20080601|2008-05-04 19:00,5,73.61501,73.61501,73.595,73.595,0
20080601|2008-05-04 19:30,5,73.625,73.63,73.61,73.61,0
20080601|2008-05-04 20:00,5,73.605,73.605,73.53,73.55,1
20080601|2008-05-04 20:30,5,73.555,73.625,73.555,73.62,0
20080601|2008-05-04 21:00,5,73.61501,73.61501,73.545,73.55,0
20080601|2008-05-04 21:30,5,73.54,73.55,73.53,73.55,0
20080601|2008-05-04 22:00,5,73.52,73.52,73.50999,73.50999,0
20080601|2008-05-04 22:30,5,73.50999,73.50999,73.47,73.50999,0
20080601|2008-05-04 23:00,5,73.515,73.54,73.515,73.54,0
20080601|2008-05-04 23:30,5,73.56,73.56,73.55,73.56,0
20080601|2008-05-05 00:00,5,73.56,73.56,73.56,73.56,0
20080601|2008-05-05 00:30,5,73.52,73.52,73.52,73.52,0
20080601|2008-05-05 01:00,5,73.525,73.54,73.49001,73.49001,0
20080601|2008-05-05 01:30,5,73.48,73.49001,73.48,73.49001,0
20080601|2008-05-05 02:30,5,73.56,73.56,73.525,73.525,0
20080601|2008-05-05 03:00,5,73.5,73.5,73.45,73.45,0
20080601|2008-05-05 03:30,5,73.445,73.45,73.445,73.45,0
20080601|2008-05-05 04:00,5,73.5,73.5,73.5,73.5,0
20080601|2008-05-05 04:30,5,73.485,73.485,73.485,73.485,0
20080601|2008-05-05 05:00,5,73.53,73.55,73.53,73.55,0
20080601|2008-05-05 05:30,5,73.52,73.52,73.52,73.52,0
20080601|2008-05-05 06:00,5,73.61,73.61,73.605,73.605,0
20080601|2008-05-05 06:30,5,73.605,73.605,73.595,73.595,0
20080601|2008-05-05 07:00,5,73.575,73.58,73.545,73.55,0
20080601|2008-05-05 07:30,5,73.545,73.55,73.495,73.5,0
20080601|2008-05-05 08:00,5,73.5,73.53,73.465,73.48,0
20080601|2008-05-05 08:30,5,73.485,73.515,73.45,73.505,0
20080601|2008-05-05 09:00,5,73.52,73.72,73.515,73.6,1
20080601|2008-05-05 09:30,5,73.58,73.58,73.49001,73.49001,0
20080601|2008-05-05 10:00,5,73.48,73.495,73.39,73.46,1
20080601|2008-05-05 10:30,5,73.455,73.485,73.43,73.44,0
20080601|2008-05-05 11:00,5,73.445,73.47,73.43,73.435,0
20080601|2008-05-05 11:30,5,73.445,73.47,73.445,73.45,0
20080601|2008-05-05 12:00,5,73.44,73.455,73.355,73.355,2
20080601|2008-05-05 12:30,5,73.36501,73.38,73.29,73.295,0
20080601|2008-05-05 13:00,5,73.3,73.38499,73.295,73.38499,0
20080601|2008-05-05 13:30,5,73.405,73.41,73.37,73.37,6
20080601|2008-05-05 14:00,5,73.37,73.41,73.37,73.38,0
20080601|2008-05-05 14:30,5,73.39,73.39,73.375,73.375,0
20080601|2008-05-05 15:00,5,73.4,73.425,73.39,73.41,0
20080601|2008-05-05 16:30,5,73.4,73.4,73.31,73.375,0
20080601|2008-05-05 19:00,6,73.31,73.315,73.25999,73.25999,0
20080601|2008-05-05 19:30,6,73.31,73.31,73.31,73.31,0
20080601|2008-05-05 20:00,6,73.285,73.285,73.245,73.245,0
20080601|2008-05-05 20:30,6,73.24001,73.245,73.24001,73.245,0
20080601|2008-05-05 21:00,6,73.235,73.25999,73.21,73.225,0
20080601|2008-05-05 21:30,6,73.195,73.22,73.19,73.215,8
20080601|2008-05-05 22:00,6,73.235,73.235,73.235,73.235,0
20080601|2008-05-05 22:30,6,73.23,73.24001,73.23,73.24001,0
20080601|2008-05-05 23:00,6,73.24001,73.25999,73.24001,73.25999,0
20080601|2008-05-05 23:30,6,73.27,73.27,73.27,73.27,0
20080601|2008-05-06 00:00,6,73.3,73.3,73.28,73.28,0
20080601|2008-05-06 00:30,6,73.28,73.325,73.28,73.325,0
20080601|2008-05-06 01:00,6,73.34,73.35,73.305,73.34,0
20080601|2008-05-06 01:30,6,73.34,73.37,73.33,73.37,0
20080601|2008-05-06 02:00,6,73.39,73.48,73.39,73.48,0
20080601|2008-05-06 02:30,6,73.475,73.5,73.455,73.455,0
20080601|2008-05-06 03:00,6,73.425,73.47,73.425,73.47,0
20080601|2008-05-06 03:30,6,73.43,73.43,73.375,73.375,0
20080601|2008-05-06 04:30,6,73.38,73.38,73.24001,73.25,0
20080601|2008-05-06 05:00,6,73.25,73.29,73.25,73.25,0
20080601|2008-05-06 05:30,6,73.325,73.325,73.325,73.325,0
20080601|2008-05-06 06:00,6,73.32,73.33,73.32,73.32,0
20080601|2008-05-06 06:30,6,73.22,73.22,73.15,73.215,0
20080601|2008-05-06 07:00,6,73.22,73.245,73.15,73.23,0
20080601|2008-05-06 07:30,6,73.25,73.25,73.17,73.175,0
20080601|2008-05-06 08:00,6,73.155,73.16,73.075,73.15,0
20080601|2008-05-06 08:30,6,73.16,73.16,73.05,73.08,0
20080601|2008-05-06 09:00,6,73.08,73.095,72.9,72.975,0
20080601|2008-05-06 09:30,6,72.975,73.085,72.97,73.075,0
20080601|2008-05-06 10:00,6,73.075,73.125,73.00999,73.025,0
20080601|2008-05-06 10:30,6,73.04,73.08,73.025,73.06,0
20080601|2008-05-06 11:00,6,73.095,73.13499,73.095,73.12,0
20080601|2008-05-06 11:30,6,73.085,73.175,73.085,73.16,1
20080601|2008-05-06 12:00,6,73.16,73.16,73.12,73.15,0
20080601|2008-05-06 12:30,6,73.145,73.155,73.14,73.145,0
20080601|2008-05-06 13:00,6,73.155,73.175,73.14,73.15,0
20080601|2008-05-06 13:30,6,73.13,73.185,73.13,73.185,0
20080601|2008-05-06 14:00,6,73.165,73.205,73.165,73.19,0
20080601|2008-05-06 14:30,6,73.18,73.215,73.18,73.185,0
20080601|2008-05-06 15:00,6,73.185,73.185,73.185,73.185,0
20080601|2008-05-06 16:30,6,73.175,73.175,73.175,73.175,0
20080601|2008-05-06 19:00,7,73.215,73.285,73.215,73.285,0
20080601|2008-05-06 19:30,7,73.25,73.25,73.22,73.22,4
20080601|2008-05-06 20:00,7,73.245,73.245,73.245,73.245,0
20080601|2008-05-06 20:30,7,73.275,73.285,73.275,73.285,0
20080601|2008-05-06 21:00,7,73.305,73.325,73.305,73.325,0
20080601|2008-05-06 21:30,7,73.325,73.325,73.325,73.325,0
20080601|2008-05-06 22:00,7,73.3,73.33,73.3,73.33,0
20080601|2008-05-06 22:30,7,73.25999,73.27,73.255,73.27,0
20080601|2008-05-06 23:30,7,73.24001,73.24001,73.24001,73.24001,0
20080601|2008-05-07 00:00,7,73.25,73.25,73.25,73.25,0
20080601|2008-05-07 00:30,7,73.27,73.395,73.27,73.395,0
20080601|2008-05-07 01:00,7,73.38499,73.415,73.345,73.415,0
20080601|2008-05-07 01:30,7,73.41,73.41,73.38499,73.38499,0
20080601|2008-05-07 02:00,7,73.36,73.4,73.355,73.36501,0
20080601|2008-05-07 03:00,7,73.36501,73.435,73.36501,73.435,0
20080601|2008-05-07 07:30,7,73.63499,73.755,73.63,73.725,16
20080601|2008-05-07 08:00,7,73.715,73.8,73.705,73.72,0
20080601|2008-05-07 08:30,7,73.735,73.765,73.69,73.73,0
20080601|2008-05-07 09:00,7,73.685,73.79,73.68,73.785,0
20080601|2008-05-07 09:30,7,73.8,73.84,73.72,73.72,0
20080601|2008-05-07 10:00,7,73.745,73.75,73.695,73.75,0
20080601|2008-05-07 10:30,7,73.725,73.825,73.725,73.795,0
20080601|2008-05-07 11:00,7,73.79,73.79,73.765,73.79,0
20080601|2008-05-07 11:30,7,73.78,73.78,73.755,73.75999,0
20080601|2008-05-07 12:00,7,73.745,73.75999,73.7,73.735,1
20080601|2008-05-07 12:30,7,73.74001,73.74001,73.705,73.72,2
20080601|2008-05-07 13:00,7,73.72,73.74001,73.665,73.665,0
20080601|2008-05-07 13:30,7,73.655,73.695,73.65,73.695,3
20080601|2008-05-07 14:00,7,73.695,73.7,73.67,73.695,2
20080601|2008-05-07 14:30,7,73.705,73.705,73.67,73.67,0
20080601|2008-05-07 15:00,7,73.675,73.73,73.67,73.695,2
20080601|2008-05-07 16:00,7,73.69,73.69,73.69,73.69,0
20080601|2008-05-07 19:00,8,73.9,73.93,73.87,73.87,0
20080601|2008-05-07 19:30,8,73.85,73.925,73.85,73.925,0
20080601|2008-05-07 20:00,8,73.88499,73.895,73.88499,73.895,0
20080601|2008-05-07 20:30,8,73.89,74.065,73.81,74.065,0
20080601|2008-05-07 21:00,8,74.005,74.005,73.94,73.94,0
20080601|2008-05-07 21:30,8,73.925,73.925,73.91,73.91,0
20080601|2008-05-07 22:00,8,73.94,73.99001,73.935,73.945,0
20080601|2008-05-07 22:30,8,73.96,73.99001,73.93,73.93,0
20080601|2008-05-07 23:00,8,73.93,73.96,73.93,73.955,0
20080601|2008-05-07 23:30,8,73.94,73.94,73.94,73.94,0
20080601|2008-05-08 00:00,8,73.94,73.98,73.94,73.98,0
20080601|2008-05-08 00:30,8,73.98,73.98,73.95,73.95,0
20080601|2008-05-08 01:00,8,73.92,73.96,73.88,73.95,1
20080601|2008-05-08 01:30,8,73.895,73.895,73.79,73.79,0
20080601|2008-05-08 02:00,8,73.86,73.875,73.86,73.86,4
20080601|2008-05-08 02:30,8,73.82,73.825,73.75999,73.8,4
20080601|2008-05-08 03:00,8,73.775,73.775,73.75999,73.75999,0
20080601|2008-05-08 03:30,8,73.79,73.79,73.75,73.75,0
20080601|2008-05-08 04:00,8,73.79,73.79,73.75,73.775,0
20080601|2008-05-08 04:30,8,73.775,73.775,73.775,73.775,0
20080601|2008-05-08 05:00,8,73.77,73.775,73.765,73.765,0
20080601|2008-05-08 05:30,8,73.75,73.75,73.73,73.73,0
20080601|2008-05-08 06:00,8,73.795,73.795,73.79,73.79,5
20080601|2008-05-08 06:30,8,73.75999,73.785,73.695,73.7,0
20080601|2008-05-08 07:00,8,73.8,73.89,73.775,73.86501,0
20080601|2008-05-08 07:30,8,73.845,73.95,73.64,73.65,1
20080601|2008-05-08 08:00,8,73.645,73.705,73.54,73.54,2
20080601|2008-05-08 08:30,8,73.545,73.57,73.465,73.57,1
20080601|2008-05-08 09:00,8,73.565,73.63,73.55,73.55,0
20080601|2008-05-08 09:30,8,73.55,73.57,73.43,73.5,0
20080601|2008-05-08 10:00,8,73.535,73.61,73.52,73.61,0
20080601|2008-05-08 10:30,8,73.595,73.63499,73.58,73.59,0
20080601|2008-05-08 11:00,8,73.595,73.61501,73.545,73.55,0
20080601|2008-05-08 11:30,8,73.55,73.56,73.515,73.55,0
20080601|2008-05-08 12:00,8,73.55,73.56,73.545,73.545,0
20080601|2008-05-08 12:30,8,73.6,73.655,73.59,73.645,0
20080601|2008-05-08 13:00,8,73.66,73.66,73.58,73.625,0
20080601|2008-05-08 13:30,8,73.64,73.67,73.64,73.655,0
20080601|2008-05-08 14:00,8,73.655,73.67,73.645,73.655,0
20080601|2008-05-08 14:30,8,73.65,73.66,73.65,73.66,0
20080601|2008-05-08 15:00,8,73.65,73.65,73.64,73.64,0
20080601|2008-05-08 16:00,8,73.665,73.665,73.665,73.665,0
20080601|2008-05-08 19:00,9,73.595,73.63499,73.575,73.58,0
20080601|2008-05-08 20:00,9,73.595,73.595,73.50999,73.50999,0
20080601|2008-05-08 20:30,9,73.5,73.57,73.5,73.57,0
20080601|2008-05-08 21:00,9,73.58,73.58,73.52,73.52,0
20080601|2008-05-08 21:30,9,73.52,73.52,73.52,73.52,0
20080601|2008-05-08 22:00,9,73.55,73.55,73.55,73.55,0
20080601|2008-05-08 22:30,9,73.575,73.595,73.575,73.595,0
20080601|2008-05-09 00:00,9,73.5,73.52,73.5,73.52,0
20080601|2008-05-09 00:30,9,73.5,73.5,73.44,73.445,2
20080601|2008-05-09 01:00,9,73.46,73.46,73.36,73.44,6
20080601|2008-05-09 01:30,9,73.46,73.525,73.415,73.415,12
20080601|2008-05-09 02:00,9,73.415,73.465,73.36501,73.36501,6
20080601|2008-05-09 02:30,9,73.36,73.36,73.25,73.305,2
20080601|2008-05-09 03:00,9,73.27,73.32,73.27,73.305,1
20080601|2008-05-09 03:30,9,73.33,73.33,73.205,73.225,0
20080601|2008-05-09 04:00,9,73.24001,73.29,73.235,73.29,0
20080601|2008-05-09 04:30,9,73.305,73.305,73.255,73.255,0
20080601|2008-05-09 05:00,9,73.305,73.31,73.29,73.31,0
20080601|2008-05-09 05:30,9,73.34,73.34,73.285,73.32,0
20080601|2008-05-09 06:00,9,73.325,73.325,73.3,73.3,0
20080601|2008-05-09 06:30,9,73.29,73.31,73.27,73.31,0
20080601|2008-05-09 07:00,9,73.32,73.33,73.27,73.27,0
20080601|2008-05-09 07:30,9,73.325,73.405,73.3,73.36501,0
20080601|2008-05-09 08:00,9,73.37,73.405,73.35,73.395,0
20080601|2008-05-09 08:30,9,73.38499,73.435,73.355,73.38,0
20080601|2008-05-09 09:00,9,73.4,73.465,73.395,73.415,0
20080601|2008-05-09 09:30,9,73.42,73.475,73.41,73.435,0
20080601|2008-05-09 10:00,9,73.43,73.43,73.315,73.375,0
20080601|2008-05-09 10:30,9,73.355,73.37,73.33,73.34,0
20080601|2008-05-09 11:00,9,73.345,73.345,73.315,73.315,0
20080601|2008-05-09 11:30,9,73.315,73.315,73.28,73.28,0
20080601|2008-05-09 12:00,9,73.29,73.31,73.265,73.31,0
20080601|2008-05-09 12:30,9,73.315,73.315,73.25,73.25,0
20080601|2008-05-09 13:00,9,73.29,73.29,73.25999,73.25999,0
20080601|2008-05-09 13:30,9,73.25,73.25,73.22,73.225,0
20080601|2008-05-09 14:00,9,73.23,73.23,73.205,73.22,0
20080601|2008-05-09 14:30,9,73.22,73.23,73.22,73.225,0
20080601|2008-05-09 15:00,9,73.22,73.23,73.22,73.23,0
20080601|2008-05-09 17:00,12,73.225,73.225,73.225,73.225,0
20080601|2008-05-11 19:00,12,73.21,73.245,73.21,73.22,0
20080601|2008-05-11 19:30,12,73.18,73.225,73.18,73.225,0
20080601|2008-05-11 20:00,12,73.245,73.29,73.245,73.29,0
20080601|2008-05-11 20:30,12,73.325,73.35,73.31,73.33,0
20080601|2008-05-11 21:00,12,73.35,73.4,73.35,73.38,0
20080601|2008-05-11 21:30,12,73.4,73.5,73.4,73.5,0
20080601|2008-05-11 22:00,12,73.505,73.52,73.505,73.505,0
20080601|2008-05-11 22:30,12,73.495,73.55,73.495,73.55,0
20080601|2008-05-11 23:00,12,73.495,73.495,73.465,73.465,0
20080601|2008-05-11 23:30,12,73.46,73.49001,73.46,73.49001,0
20080601|2008-05-12 00:00,12,73.5,73.53,73.495,73.495,0
20080601|2008-05-12 00:30,12,73.505,73.56,73.505,73.56,0
20080601|2008-05-12 01:00,12,73.575,73.71,73.56,73.61,2
20080601|2008-05-12 01:30,12,73.58,73.61,73.57,73.57,0
20080601|2008-05-12 02:00,12,73.58,73.64,73.58,73.64,0
20080601|2008-05-12 02:30,12,73.61501,73.61501,73.61501,73.61501,0
20080601|2008-05-12 03:00,12,73.59,73.59,73.59,73.59,0
20080601|2008-05-12 03:30,12,73.42,73.435,73.4,73.435,0
20080601|2008-05-12 04:00,12,73.4,73.405,73.4,73.405,0
20080601|2008-05-12 04:30,12,73.405,73.405,73.405,73.405,0
20080601|2008-05-12 05:00,12,73.36,73.36501,73.35,73.36501,0
20080601|2008-05-12 05:30,12,73.34,73.34,73.32,73.32,0
20080601|2008-05-12 06:00,12,73.38499,73.38499,73.345,73.345,0
20080601|2008-05-12 06:30,12,73.39,73.395,73.375,73.38499,0
20080601|2008-05-12 07:00,12,73.4,73.45,73.395,73.425,0
20080601|2008-05-12 07:30,12,73.43,73.43,73.32,73.38,0
20080601|2008-05-12 08:00,12,73.39,73.4,73.35,73.35,0
20080601|2008-05-12 08:30,12,73.34,73.34,73.25,73.25999,0
20080601|2008-05-12 09:00,12,73.265,73.265,73.155,73.21,0
20080601|2008-05-12 09:30,12,73.22,73.245,73.18,73.18,0
20080601|2008-05-12 10:00,12,73.19,73.22,73.11,73.11,0
20080601|2008-05-12 10:30,12,73.11501,73.12,73.045,73.08,1
20080601|2008-05-12 11:00,12,73.075,73.13,73.055,73.12,0
20080601|2008-05-12 11:30,12,73.12,73.125,73.02,73.02,0
20080601|2008-05-12 12:00,12,73.025,73.055,72.945,72.985,0
20080601|2008-05-12 12:30,12,72.975,73.04,72.975,73.02,0
20080601|2008-05-12 13:00,12,73,73.075,73,73.075,0
20080601|2008-05-12 13:30,12,73.075,73.12,73.07,73.11,0
20080601|2008-05-12 14:00,12,73.11,73.13499,73.095,73.11501,0
20080601|2008-05-12 14:30,12,73.14,73.14,73.125,73.13,0
20080601|2008-05-12 15:00,12,73.12,73.12,73.08,73.08,0
20080601|2008-05-12 15:30,12,73.08,73.085,73.08,73.085,0
20080601|2008-05-12 16:00,12,73.12,73.12,73.12,73.12,0
20080601|2008-05-12 19:00,13,73.13,73.13,73.105,73.105,0
20080601|2008-05-12 19:30,13,73.13,73.19,73.13,73.19,0
20080601|2008-05-12 20:00,13,73.21,73.215,73.195,73.195,0
20080601|2008-05-12 20:30,13,73.22,73.22,73.22,73.22,0
20080601|2008-05-12 21:00,13,73.18,73.185,73.17,73.185,0
20080601|2008-05-12 22:00,13,73.145,73.165,73.075,73.09,0
20080601|2008-05-12 22:30,13,73.11501,73.11501,73.08,73.11,0
20080601|2008-05-12 23:00,13,73.13499,73.13499,73.13,73.13499,0
20080601|2008-05-12 23:30,13,73.185,73.2,73.185,73.2,0
20080601|2008-05-13 00:00,13,73.16,73.16,73.16,73.16,0
20080601|2008-05-13 00:30,13,73.11,73.11,73.04,73.055,0
20080601|2008-05-13 01:00,13,73.05,73.155,73.045,73.155,0
20080601|2008-05-13 01:30,13,73.16,73.17,73.16,73.17,0
20080601|2008-05-13 02:00,13,73.18,73.24001,73.18,73.195,0
20080601|2008-05-13 02:30,13,73.14,73.14,73.1,73.1,0
20080601|2008-05-13 03:00,13,73.155,73.155,73.155,73.155,0
20080601|2008-05-13 03:30,13,73.25,73.33,73.25,73.33,0
20080601|2008-05-13 04:00,13,73.31,73.38499,73.28,73.33,0
20080601|2008-05-13 04:30,13,73.38499,73.425,73.375,73.405,0
20080601|2008-05-13 05:00,13,73.41,73.46,73.355,73.375,0
20080601|2008-05-13 05:30,13,73.38,73.4,73.38,73.4,0
20080601|2008-05-13 06:00,13,73.375,73.375,73.29,73.33,0
20080601|2008-05-13 06:30,13,73.37,73.375,73.335,73.35,0
20080601|2008-05-13 07:00,13,73.36,73.375,73.32,73.33,0
20080601|2008-05-13 07:30,13,73.42,73.585,73.4,73.46,3
20080601|2008-05-13 08:00,13,73.445,73.55,73.41,73.55,0
20080601|2008-05-13 08:30,13,73.575,73.575,73.455,73.495,6
20080601|2008-05-13 09:00,13,73.48,73.50999,73.415,73.455,0
20080601|2008-05-13 09:30,13,73.45,73.495,73.355,73.36,2
20080601|2008-05-13 10:00,13,73.35,73.43,73.32,73.32,0
20080601|2008-05-13 10:30,13,73.3,73.3,73.205,73.23,0
20080601|2008-05-13 11:00,13,73.265,73.36,73.25999,73.355,0
20080601|2008-05-13 11:30,13,73.355,73.415,73.29,73.3,0
20080601|2008-05-13 12:00,13,73.295,73.345,73.28,73.3,1
20080601|2008-05-13 12:30,13,73.29,73.375,73.29,73.355,0
20080601|2008-05-13 13:00,13,73.35,73.41,73.345,73.41,0
20080601|2008-05-13 13:30,13,73.42,73.46,73.395,73.43,2
20080601|2008-05-13 14:00,13,73.44,73.465,73.38499,73.405,4
20080601|2008-05-13 14:30,13,73.4,73.435,73.4,73.435,0
20080601|2008-05-13 15:00,13,73.435,73.44,73.41,73.41,0
20080601|2008-05-13 15:30,13,73.435,73.435,73.42,73.42,0
20080601|2008-05-13 16:00,13,73.455,73.455,73.455,73.455,0
20080601|2008-05-13 16:30,13,73.435,73.435,73.435,73.435,0
20080601|2008-05-13 19:00,14,73.435,73.445,73.425,73.44,0
20080601|2008-05-13 20:00,14,73.47,73.50999,73.46,73.505,0
20080601|2008-05-13 20:30,14,73.53,73.53,73.5,73.5,0
20080601|2008-05-13 21:00,14,73.485,73.5,73.485,73.5,0
20080601|2008-05-13 21:30,14,73.49001,73.505,73.49001,73.505,0
20080601|2008-05-13 22:00,14,73.465,73.47,73.45,73.465,0
20080601|2008-05-13 22:30,14,73.47,73.5,73.47,73.5,0
20080601|2008-05-13 23:00,14,73.495,73.50999,73.485,73.50999,0
20080601|2008-05-13 23:30,14,73.52,73.55,73.52,73.55,0
20080601|2008-05-14 00:00,14,73.505,73.535,73.505,73.535,0
20080601|2008-05-14 00:30,14,73.545,73.55,73.525,73.525,0
20080601|2008-05-14 01:00,14,73.54,73.54,73.425,73.50999,0
20080601|2008-05-14 01:30,14,73.5,73.525,73.5,73.525,0
20080601|2008-05-14 02:00,14,73.56,73.72,73.56,73.67,0
20080601|2008-05-14 02:30,14,73.69,73.72,73.69,73.72,0
20080601|2008-05-14 03:00,14,73.7,73.7,73.69,73.69,0
20080601|2008-05-14 03:30,14,73.68,74,73.68,73.74001,36
20080601|2008-05-14 04:00,14,73.7,73.715,73.65,73.65,0
20080601|2008-05-14 04:30,14,73.64,73.695,73.63,73.68,0
20080601|2008-05-14 05:00,14,73.665,73.665,73.62,73.62,0
20080601|2008-05-14 05:30,14,73.605,73.655,73.605,73.63499,0
20080601|2008-05-14 06:00,14,73.62,73.625,73.58,73.585,0
20080601|2008-05-14 06:30,14,73.6,73.6,73.6,73.6,0
20080601|2008-05-14 07:00,14,73.605,73.665,73.55,73.665,0
20080601|2008-05-14 07:30,14,73.6,73.605,73.395,73.47,1
20080601|2008-05-14 08:00,14,73.44,73.48,73.395,73.465,0
20080601|2008-05-14 08:30,14,73.465,73.605,73.46,73.6,0
20080601|2008-05-14 09:00,14,73.58,73.58,73.50999,73.52,0
20080601|2008-05-14 09:30,14,73.515,73.585,73.5,73.56,0
20080601|2008-05-14 10:00,14,73.555,73.555,73.5,73.50999,0
20080601|2008-05-14 10:30,14,73.55,73.55,73.52,73.52,0
20080601|2008-05-14 11:00,14,73.505,73.505,73.47,73.475,0
20080601|2008-05-14 11:30,14,73.49001,73.5,73.455,73.5,0
20080601|2008-05-14 12:00,14,73.52,73.53,73.49001,73.49001,0
20080601|2008-05-14 12:30,14,73.485,73.545,73.485,73.545,0
20080601|2008-05-14 13:00,14,73.52,73.56,73.52,73.555,1
20080601|2008-05-14 13:30,14,73.56,73.575,73.555,73.565,1
20080601|2008-05-14 14:00,14,73.55,73.55,73.505,73.505,0
20080601|2008-05-14 14:30,14,73.50999,73.50999,73.50999,73.50999,0
20080601|2008-05-14 15:00,14,73.54,73.54,73.515,73.535,0
20080601|2008-05-14 15:30,14,73.52,73.52,73.48,73.48,0
20080601|2008-05-14 16:00,14,73.475,73.50999,73.475,73.50999,0
20080601|2008-05-14 16:30,14,73.565,73.565,73.565,73.565,0
20080601|2008-05-14 19:00,15,73.5,73.565,73.5,73.555,0
20080601|2008-05-14 19:30,15,73.57,73.57,73.525,73.525,0
20080601|2008-05-14 20:00,15,73.535,73.535,73.515,73.515,0
20080601|2008-05-14 20:30,15,73.515,73.56,73.515,73.55,0
20080601|2008-05-14 21:00,15,73.53,73.555,73.53,73.555,0
20080601|2008-05-14 21:30,15,73.555,73.555,73.545,73.545,0
20080601|2008-05-14 22:30,15,73.5,73.5,73.5,73.5,0
20080601|2008-05-14 23:00,15,73.44,73.44,73.43,73.43,0
20080601|2008-05-14 23:30,15,73.45,73.45,73.4,73.4,0
20080601|2008-05-15 00:00,15,73.42,73.42,73.42,73.42,0
20080601|2008-05-15 00:30,15,73.42,73.42,73.36501,73.41,0
20080601|2008-05-15 01:00,15,73.395,73.395,73.22,73.22,14
20080601|2008-05-15 01:30,15,73.22,73.23,73.17,73.17,0
20080601|2008-05-15 02:00,15,73.19,73.265,73.19,73.25,0
20080601|2008-05-15 02:30,15,73.2,73.22,73.2,73.22,0
20080601|2008-05-15 03:00,15,73.3,73.3,73.275,73.285,0
20080601|2008-05-15 03:30,15,73.33,73.335,73.275,73.275,0
20080601|2008-05-15 04:00,15,73.34,73.39,73.295,73.35,0
20080601|2008-05-15 04:30,15,73.33,73.43,73.33,73.43,0
20080601|2008-05-15 05:00,15,73.44,73.46,73.38,73.38,0
20080601|2008-05-15 05:30,15,73.41,73.41,73.41,73.41,0
20080601|2008-05-15 06:00,15,73.375,73.39,73.375,73.39,0
20080601|2008-05-15 06:30,15,73.48,73.5,73.46,73.465,0
20080601|2008-05-15 07:00,15,73.48,73.485,73.46,73.475,0
20080601|2008-05-15 07:30,15,73.4,73.45,73.325,73.4,0
20080601|2008-05-15 08:00,15,73.415,73.425,73.25999,73.31,0
20080601|2008-05-15 08:30,15,73.31,73.38499,73.28,73.375,1
20080601|2008-05-15 09:00,15,73.4,73.46,73.38499,73.46,1
20080601|2008-05-15 13:00,15,73.535,73.57,73.48,73.5,0
20080601|2008-05-15 13:30,15,73.5,73.53,73.48,73.495,2
20080601|2008-05-15 14:00,15,73.485,73.495,73.46,73.46,0
20080601|2008-05-15 14:30,15,73.44,73.455,73.44,73.44,0
20080601|2008-05-15 15:00,15,73.44,73.47,73.44,73.47,0
20080601|2008-05-15 15:30,15,73.485,73.485,73.485,73.485,0
20080601|2008-05-15 16:30,15,73.415,73.49001,73.415,73.49001,0
20080601|2008-05-15 19:00,16,73.435,73.47,73.435,73.435,0
20080601|2008-05-15 20:00,16,73.41,73.425,73.41,73.425,0
20080601|2008-05-15 20:30,16,73.45,73.45,73.45,73.45,0
20080601|2008-05-15 21:00,16,73.41,73.41,73.38499,73.4,0
20080601|2008-05-15 21:30,16,73.38499,73.38499,73.38499,73.38499,0
20080601|2008-05-15 22:30,16,73.41,73.41,73.395,73.395,0
20080601|2008-05-15 23:00,16,73.4,73.41,73.4,73.41,0
20080601|2008-05-15 23:30,16,73.4,73.4,73.4,73.4,0
20080601|2008-05-16 00:30,16,73.36,73.36,73.315,73.32,0
20080601|2008-05-16 01:00,16,73.31,73.425,73.31,73.36,0
20080601|2008-05-16 01:30,16,73.38,73.38,73.38,73.38,0
20080601|2008-05-16 02:00,16,73.375,73.375,73.32,73.32,0
20080601|2008-05-16 02:30,16,73.32,73.32,73.25,73.285,0
20080601|2008-05-16 03:00,16,73.285,73.285,73.205,73.215,0
20080601|2008-05-16 03:30,16,73.225,73.315,73.215,73.3,0
20080601|2008-05-16 04:00,16,73.24001,73.275,73.24001,73.275,0
20080601|2008-05-16 04:30,16,73.31,73.36501,73.31,73.35,0
20080601|2008-05-16 05:00,16,73.425,73.47,73.425,73.45,0
20080601|2008-05-16 05:30,16,73.45,73.48,73.43,73.48,0
20080601|2008-05-16 06:00,16,73.465,73.465,73.42,73.45,0
20080601|2008-05-16 06:30,16,73.37,73.37,73.35,73.36,0
20080601|2008-05-16 07:00,16,73.32,73.32,73.255,73.255,0
20080601|2008-05-16 07:30,16,73.265,73.52,73.25999,73.465,0
20080601|2008-05-16 08:00,16,73.485,73.485,73.38499,73.39,0
20080601|2008-05-16 08:30,16,73.37,73.37,73.25,73.27,0
20080601|2008-05-16 09:00,16,73.29,73.305,73.05,73.105,21
20080601|2008-05-16 09:30,16,73.1,73.12,72.975,73.035,0
20080601|2008-05-16 10:00,16,73.05,73.055,72.805,72.86501,14
20080601|2008-05-16 10:30,16,72.855,72.89,72.8,72.86,4
20080601|2008-05-16 11:00,16,72.86501,72.91,72.855,72.91,1
20080601|2008-05-16 11:30,16,72.92,72.95,72.88,72.95,0
20080601|2008-05-16 12:00,16,72.95,72.95,72.92,72.93,0
20080601|2008-05-16 12:30,16,72.95,72.95,72.9,72.915,4
20080601|2008-05-16 13:00,16,72.925,72.975,72.915,72.955,0
20080601|2008-05-16 13:30,16,72.945,72.975,72.945,72.96,0
20080601|2008-05-16 14:00,16,72.975,72.99001,72.925,72.925,0
20080601|2008-05-16 14:30,16,72.915,72.96,72.915,72.915,0
20080601|2008-05-16 15:00,16,72.9,72.92,72.88499,72.88499,0
20080601|2008-05-16 15:30,16,72.91,72.935,72.91,72.935,0
20080601|2008-05-16 16:30,16,72.96,72.96,72.96,72.96,0
20080601|2008-05-18 19:00,19,72.96,72.96,72.925,72.95,0
20080601|2008-05-18 19:30,19,72.95,72.95,72.95,72.95,0
20080601|2008-05-18 20:00,19,72.95,72.975,72.95,72.95,0
20080601|2008-05-18 20:30,19,72.96,72.985,72.96,72.975,0
20080601|2008-05-18 21:00,19,72.99001,72.995,72.965,72.965,0
20080601|2008-05-18 21:30,19,73,73,72.995,72.995,0
20080601|2008-05-18 22:30,19,73.015,73.015,73,73,0
20080601|2008-05-18 23:00,19,73.02,73.02,73.02,73.02,0
20080601|2008-05-18 23:30,19,73.00999,73.00999,73.00999,73.00999,0
20080601|2008-05-19 00:00,19,73.03,73.03,72.955,72.955,0
20080601|2008-05-19 00:30,19,72.935,72.945,72.91,72.945,0
20080601|2008-05-19 01:00,19,72.95,73.03,72.935,72.96,0
20080601|2008-05-19 01:30,19,72.915,72.92,72.915,72.92,0
20080601|2008-05-19 02:00,19,72.92,72.92,72.92,72.92,0
20080601|2008-05-19 02:30,19,72.91,72.91,72.9,72.9,0
20080601|2008-05-19 03:00,19,72.85,72.85,72.71,72.71,0
20080601|2008-05-19 03:30,19,72.7,72.75999,72.665,72.75999,2
20080601|2008-05-19 04:00,19,72.73,72.8,72.73,72.8,0
20080601|2008-05-19 04:30,19,72.78,72.84,72.78,72.84,0
20080601|2008-05-19 05:00,19,72.855,72.9,72.85,72.9,0
20080601|2008-05-19 05:30,19,72.905,72.94,72.905,72.925,0
20080601|2008-05-19 06:00,19,72.855,72.855,72.845,72.845,0
20080601|2008-05-19 06:30,19,72.845,72.875,72.845,72.85,0
20080601|2008-05-19 07:00,19,72.87,72.94,72.87,72.925,0
20080601|2008-05-19 07:30,19,72.9,72.93,72.86501,72.905,0
20080601|2008-05-19 08:00,19,72.88,72.93,72.86,72.91,0
20080601|2008-05-19 08:30,19,72.915,73.005,72.915,72.98,0
20080601|2008-05-19 09:00,19,72.995,73.225,72.995,73.21,2
20080601|2008-05-19 09:30,19,73.23,73.255,73.18,73.18,0
20080601|2008-05-19 10:00,19,73.175,73.31,73.175,73.24001,1
20080601|2008-05-19 10:30,19,73.245,73.25,73.175,73.19,0
20080601|2008-05-19 11:00,19,73.18,73.23,73.18,73.205,0
20080601|2008-05-19 11:30,19,73.22,73.23,73.16,73.165,0
20080601|2008-05-19 12:00,19,73.185,73.24001,73.185,73.24001,0
20080601|2008-05-19 12:30,19,73.205,73.225,73.185,73.185,0
20080601|2008-05-19 13:00,19,73.17,73.175,73.15,73.155,0
20080601|2008-05-19 13:30,19,73.145,73.185,73.145,73.18,1
20080601|2008-05-19 14:00,19,73.175,73.205,73.16,73.19,1
20080601|2008-05-19 14:30,19,73.2,73.2,73.165,73.175,0
20080601|2008-05-19 15:00,19,73.18,73.215,73.18,73.215,0
20080601|2008-05-19 15:30,19,73.2,73.2,73.17,73.17,0
20080601|2008-05-19 16:00,19,73.215,73.215,73.105,73.105,0
20080601|2008-05-19 16:30,19,73.175,73.175,73.175,73.175,0
20080601|2008-05-19 19:00,20,73.11501,73.11501,73.11501,73.11501,0
20080601|2008-05-19 19:30,20,73.12,73.12,73.08,73.08,0
20080601|2008-05-19 20:00,20,73.07,73.1,73.055,73.1,0
20080601|2008-05-19 20:30,20,73.065,73.065,73.03,73.065,2
20080601|2008-05-19 21:00,20,73.04,73.05,73.04,73.045,0
20080601|2008-05-19 21:30,20,73.06,73.06,73.02,73.02,0
20080601|2008-05-19 22:00,20,73.04,73.04,73.02,73.02,0
20080601|2008-05-19 22:30,20,73.035,73.065,73.02,73.065,0
20080601|2008-05-19 23:00,20,73.07,73.13499,73.07,73.13499,0
20080601|2008-05-19 23:30,20,73.13499,73.13499,73.13499,73.13499,0
20080601|2008-05-20 00:00,20,73.05,73.065,73.00999,73.00999,0
20080601|2008-05-20 00:30,20,73.06,73.06,73.06,73.06,0
20080601|2008-05-20 01:00,20,73.045,73.045,72.92,72.92,7
20080601|2008-05-20 01:30,20,72.91,72.91,72.835,72.845,0
20080601|2008-05-20 02:00,20,72.84,72.85,72.75999,72.81,6
20080601|2008-05-20 02:30,20,72.82,72.82,72.75,72.795,0
20080601|2008-05-20 03:00,20,72.85,72.85,72.75,72.75999,0
20080601|2008-05-20 03:30,20,72.795,72.805,72.795,72.805,0
20080601|2008-05-20 04:00,20,72.755,72.915,72.61501,72.645,1
20080601|2008-05-20 04:30,20,72.645,72.72,72.64,72.66,1
20080601|2008-05-20 05:00,20,72.655,72.675,72.505,72.56,2
20080601|2008-05-20 05:30,20,72.555,72.595,72.515,72.595,33
20080601|2008-05-20 06:00,20,72.595,72.67,72.595,72.67,0
20080601|2008-05-20 06:30,20,72.655,72.655,72.62,72.63,0
20080601|2008-05-20 07:00,20,72.665,72.68,72.63499,72.65,5
20080601|2008-05-20 07:30,20,72.665,72.7,72.495,72.555,4
20080601|2008-05-20 08:00,20,72.59,72.67,72.57,72.63,0
20080601|2008-05-20 08:30,20,72.64,72.64,72.535,72.535,0
20080601|2008-05-20 09:00,20,72.54,72.65,72.47,72.63,1
20080601|2008-05-20 09:30,20,72.63,72.65,72.6,72.63499,0
20080601|2008-05-20 10:00,20,72.61501,72.61501,72.495,72.535,0
20080601|2008-05-20 10:30,20,72.55,72.55,72.49001,72.525,0
20080601|2008-05-20 11:00,20,72.525,72.55,72.49001,72.525,0
20080601|2008-05-20 11:30,20,72.525,72.525,72.48,72.48,0
20080601|2008-05-20 12:00,20,72.495,72.535,72.495,72.535,7
20080601|2008-05-20 12:30,20,72.55,72.575,72.535,72.555,0
20080601|2008-05-20 13:00,20,72.57,72.58,72.525,72.525,0
20080601|2008-05-20 13:30,20,72.535,72.545,72.52,72.52,4
20080601|2008-05-20 14:00,20,72.515,72.54,72.50999,72.535,1
20080601|2008-05-20 14:30,20,72.53,72.535,72.53,72.53,0
20080601|2008-05-20 15:00,20,72.54,72.56,72.52,72.55,2
20080601|2008-05-20 15:30,20,72.55,72.58,72.55,72.57,0
20080601|2008-05-20 16:00,20,72.53,72.53,72.53,72.53,0
20080601|2008-05-20 16:30,20,72.52,72.52,72.52,72.52,0
20080601|2008-05-20 19:00,21,72.565,72.595,72.545,72.55,0
20080601|2008-05-20 19:30,21,72.52,72.54,72.505,72.52,0
20080601|2008-05-20 20:00,21,72.485,72.485,72.43,72.45,0
20080601|2008-05-20 20:30,21,72.455,72.455,72.435,72.455,0
20080601|2008-05-20 21:30,21,72.46,72.5,72.45,72.45,0
20080601|2008-05-20 22:00,21,72.465,72.465,72.465,72.465,0
20080601|2008-05-20 22:30,21,72.465,72.465,72.465,72.465,0
20080601|2008-05-20 23:00,21,72.47,72.47,72.47,72.47,0
20080601|2008-05-20 23:30,21,72.47,72.47,72.47,72.47,0
20080601|2008-05-21 00:00,21,72.48,72.48,72.48,72.48,0
20080601|2008-05-21 00:30,21,72.46,72.48,72.42,72.48,0
20080601|2008-05-21 01:00,21,72.475,72.52,72.475,72.52,0
20080601|2008-05-21 01:30,21,72.52,72.6,72.52,72.6,0
20080601|2008-05-21 02:00,21,72.595,72.595,72.495,72.495,0
20080601|2008-05-21 02:30,21,72.48,72.54,72.48,72.54,0
20080601|2008-05-21 03:00,21,72.53,72.53,72.25,72.32,1
20080601|2008-05-21 04:00,21,72.29,72.37,72.285,72.35,0
20080601|2008-05-21 04:30,21,72.27,72.27,72.27,72.27,0
20080601|2008-05-21 05:00,21,72.29,72.29,72.22,72.22,2
20080601|2008-05-21 05:30,21,72.2,72.21,72.11501,72.13499,28
20080601|2008-05-21 06:00,21,72.11501,72.165,72.085,72.15,0
20080601|2008-05-21 06:30,21,72.13499,72.16,72.125,72.13,0
20080601|2008-05-21 07:00,21,72.185,72.215,72.18,72.21,0
20080601|2008-05-21 07:30,21,72.25,72.255,72.18,72.22,0
20080601|2008-05-21 08:00,21,72.235,72.305,72.235,72.295,0
20080601|2008-05-21 08:30,21,72.285,72.285,72.205,72.215,2
20080601|2008-05-21 09:00,21,72.2,72.285,72.175,72.285,3
20080601|2008-05-21 09:30,21,72.25999,72.25999,72.11501,72.15,6
20080601|2008-05-21 10:00,21,72.14,72.175,72.11501,72.17,0
20080601|2008-05-21 10:30,21,72.16,72.16,72.11501,72.13499,4
20080601|2008-05-21 11:00,21,72.13499,72.17,72.13499,72.17,0
20080601|2008-05-21 11:30,21,72.195,72.22,72.17,72.195,0
20080601|2008-05-21 12:00,21,72.18,72.18,72.13,72.145,0
20080601|2008-05-21 12:30,21,72.15,72.16,72.13,72.16,0
20080601|2008-05-21 13:00,21,72.165,72.225,72.085,72.13,1
20080601|2008-05-21 13:30,21,72.105,72.11,72.02,72.08,0
20080601|2008-05-21 14:00,21,72.065,72.065,72.035,72.05,0
20080601|2008-05-21 14:30,21,72.055,72.06,72.02,72.02,0
20080601|2008-05-21 15:00,21,72.03,72.03,72.015,72.015,1
20080601|2008-05-21 15:30,21,72.00999,72.00999,71.985,71.985,0
20080601|2008-05-21 16:00,21,72.08,72.08,72.08,72.08,0
20080601|2008-05-21 19:00,22,72.02,72.02,71.965,71.985,0
20080601|2008-05-21 19:30,22,71.985,72,71.935,71.965,0
20080601|2008-05-21 20:00,22,71.985,71.985,71.945,71.945,0
20080601|2008-05-21 20:30,22,71.95,71.95,71.95,71.95,0
20080601|2008-05-21 21:00,22,71.975,71.975,71.975,71.975,0
20080601|2008-05-21 21:30,22,71.99001,71.99001,71.99001,71.99001,0
20080601|2008-05-21 22:00,22,72.00999,72.00999,72.00999,72.00999,0
20080601|2008-05-21 22:30,22,72.00999,72.00999,72.00999,72.00999,0
20080601|2008-05-21 23:00,22,72.05,72.075,72.05,72.075,0
20080601|2008-05-21 23:30,22,72.085,72.1,72.085,72.1,0
20080601|2008-05-22 00:00,22,72.11,72.11,72.11,72.11,0
20080601|2008-05-22 00:30,22,72.05,72.05,72.05,72.05,0
20080601|2008-05-22 01:00,22,72.045,72.11501,72.015,72.015,0
20080601|2008-05-22 01:30,22,72.045,72.045,71.94,71.94,0
20080601|2008-05-22 02:00,22,71.965,72.045,71.965,72.045,0
20080601|2008-05-22 02:30,22,72.035,72.15,72.035,72.15,1
20080601|2008-05-22 03:00,22,72.1,72.2,72.1,72.18,5
20080601|2008-05-22 03:30,22,72.2,72.2,72.1,72.1,0
20080601|2008-05-22 04:00,22,72.11,72.11,72.06,72.06,0
20080601|2008-05-22 04:30,22,72.04,72.045,72.04,72.045,0
20080601|2008-05-22 05:00,22,72.11,72.11,72.08,72.08,0
20080601|2008-05-22 05:30,22,72.075,72.145,72.075,72.145,0
20080601|2008-05-22 06:00,22,72.13499,72.15,72.12,72.125,0
20080601|2008-05-22 06:30,22,72.13499,72.13499,72.075,72.08,0
20080601|2008-05-22 07:00,22,72.1,72.11,72.05,72.085,1
20080601|2008-05-22 07:30,22,72.085,72.225,72.085,72.185,4
20080601|2008-05-22 08:00,22,72.19,72.22,72.13,72.13499,0
20080601|2008-05-22 08:30,22,72.14,72.195,72.125,72.195,0
20080601|2008-05-22 09:00,22,72.2,72.37,72.19,72.31,12
20080601|2008-05-22 09:30,22,72.33,72.335,72.275,72.29,0
20080601|2008-05-22 10:00,22,72.29,72.35,72.29,72.33,0
20080601|2008-05-22 10:30,22,72.33,72.36,72.305,72.355,0
20080601|2008-05-22 11:00,22,72.36,72.36,72.3,72.315,0
20080601|2008-05-22 11:30,22,72.315,72.33,72.315,72.325,0
20080601|2008-05-22 12:00,22,72.335,72.34,72.31,72.315,0
20080601|2008-05-22 12:30,22,72.28,72.315,72.275,72.305,0
20080601|2008-05-22 13:00,22,72.33,72.41,72.33,72.4,0
20080601|2008-05-22 13:30,22,72.4,72.41,72.38499,72.395,0
20080601|2008-05-22 14:00,22,72.4,72.4,72.375,72.375,0
20080601|2008-05-22 14:30,22,72.36501,72.36501,72.35,72.35,0
20080601|2008-05-22 15:00,22,72.345,72.345,72.28,72.295,0
20080601|2008-05-22 15:30,22,72.28,72.28,72.27,72.27,0
20080601|2008-05-22 16:30,22,72.4,72.4,72.4,72.4,0
20080601|2008-05-22 19:00,23,72.23,72.27,72.23,72.27,0
20080601|2008-05-22 19:30,23,72.32,72.32,72.3,72.31,0
20080601|2008-05-22 20:00,23,72.335,72.335,72.285,72.285,0
20080601|2008-05-22 20:30,23,72.3,72.3,72.3,72.3,0
20080601|2008-05-22 21:00,23,72.275,72.275,72.27,72.27,0
20080601|2008-05-22 21:30,23,72.3,72.3,72.27,72.295,0
20080601|2008-05-22 22:30,23,72.28,72.28,72.28,72.28,0
20080601|2008-05-22 23:00,23,72.275,72.275,72.25999,72.25999,0
20080601|2008-05-22 23:30,23,72.275,72.275,72.275,72.275,0
20080601|2008-05-23 00:00,23,72.305,72.305,72.305,72.305,0
20080601|2008-05-23 00:30,23,72.25999,72.28,72.25999,72.275,0
20080601|2008-05-23 01:00,23,72.245,72.3,72.245,72.3,0
20080601|2008-05-23 01:30,23,72.33,72.33,72.275,72.275,0
20080601|2008-05-23 02:00,23,72.35,72.37,72.3,72.3,0
20080601|2008-05-23 02:30,23,72.29,72.29,72.25,72.25,0
20080601|2008-05-23 03:00,23,72.25,72.25,72.2,72.2,0
20080601|2008-05-23 03:30,23,72.2,72.235,72.2,72.235,0
20080601|2008-05-23 04:00,23,72.24001,72.25,72.24001,72.25,0
20080601|2008-05-23 05:00,23,72.2,72.2,72.2,72.2,0
20080601|2008-05-23 05:30,23,72.23,72.235,72.22,72.22,0
20080601|2008-05-23 06:00,23,72.18,72.19,72.13499,72.13499,0
20080601|2008-05-23 06:30,23,72.16,72.16,72.12,72.12,0
20080601|2008-05-23 07:00,23,72.11501,72.155,72.11501,72.14,0
20080601|2008-05-23 07:30,23,72.11501,72.12,72.075,72.12,0
20080601|2008-05-23 08:00,23,72.105,72.105,72.02,72.045,4
20080601|2008-05-23 08:30,23,72.055,72.065,72,72.00999,0
20080601|2008-05-23 09:00,23,72.035,72.11,72.02,72.045,0
20080601|2008-05-23 09:30,23,72.04,72.06,72.005,72.06,0
20080601|2008-05-23 10:00,23,72.06,72.08,71.975,71.985,0
20080601|2008-05-23 10:30,23,71.985,72.03,71.94,72.00999,0
20080601|2008-05-23 11:00,23,72.005,72.02,72,72.00999,0
20080601|2008-05-23 11:30,23,72,72.03,71.97,71.97,0
20080601|2008-05-23 12:00,23,71.965,72.00999,71.965,72.00999,1
20080601|2008-05-23 12:30,23,72.02,72.035,72.02,72.02,0
20080601|2008-05-23 13:00,23,72.02,72.075,72.015,72.075,0
20080601|2008-05-23 13:30,23,72.07,72.07,72.04,72.05,0
20080601|2008-05-23 14:00,23,72.055,72.065,72.015,72.015,0
20080601|2008-05-23 14:30,23,72.055,72.06,72.05,72.05,0
20080601|2008-05-23 15:00,23,72.065,72.07,72.055,72.055,0
20080601|2008-05-23 16:00,23,71.97,71.97,71.97,71.97,0
20080601|2008-05-25 19:00,26,72,72,71.975,72,1
20080601|2008-05-25 19:30,26,71.995,72.02,71.985,72.02,0
20080601|2008-05-25 20:30,26,72,72,72,72,0
20080601|2008-05-25 21:00,26,72.045,72.045,72.045,72.045,0
20080601|2008-05-25 21:30,26,72.09,72.09,72.09,72.09,0
20080601|2008-05-25 22:30,26,72.085,72.085,72.085,72.085,0
20080601|2008-05-26 00:30,26,72.07,72.07,72.07,72.07,0
20080601|2008-05-26 01:00,26,72.08,72.09,72.075,72.075,0
20080601|2008-05-26 01:30,26,72.045,72.045,72.045,72.045,0
20080601|2008-05-26 03:00,26,72.12,72.12,72.12,72.12,0
20080601|2008-05-26 03:30,26,72.15,72.15,72.15,72.15,0
20080601|2008-05-26 04:00,26,72.14,72.14,72.14,72.14,0
20080601|2008-05-26 05:00,26,72.16,72.16,72.16,72.16,0
20080601|2008-05-26 06:00,26,72.14,72.14,72.14,72.14,0
20080601|2008-05-26 07:00,26,72.11501,72.11501,72.11501,72.11501,0
20080601|2008-05-26 07:30,26,72.095,72.095,72.09,72.09,1
20080601|2008-05-26 08:00,26,72.09,72.09,72.09,72.09,0
20080601|2008-05-26 08:30,26,72.09,72.09,72.09,72.09,0
20080601|2008-05-26 09:30,26,72.06,72.06,72.06,72.06,0
20080601|2008-05-26 10:00,26,72.09,72.09,72.09,72.09,0
20080601|2008-05-26 11:00,26,72.085,72.105,72.085,72.105,0
20080601|2008-05-26 13:00,26,72.12,72.12,72.12,72.12,0
20080601|2008-05-26 19:00,27,72.015,72.025,72.015,72.025,0
20080601|2008-05-26 19:30,27,72,72,71.975,71.99001,0
20080601|2008-05-26 20:00,27,72.015,72.015,72,72,0
20080601|2008-05-26 20:30,27,72.02,72.02,72.005,72.005,0
20080601|2008-05-26 21:00,27,71.995,71.995,71.995,71.995,0
20080601|2008-05-26 22:00,27,72.02,72.02,72.02,72.02,0
20080601|2008-05-26 22:30,27,72.035,72.035,72.035,72.035,0
20080601|2008-05-26 23:00,27,72.005,72.005,72.005,72.005,0
20080601|2008-05-26 23:30,27,72.005,72.005,72.005,72.005,0
20080601|2008-05-27 00:00,27,72.00999,72.00999,72.00999,72.00999,0
20080601|2008-05-27 00:30,27,71.985,71.985,71.945,71.945,0
20080601|2008-05-27 01:00,27,71.955,72.195,71.915,72.175,1
20080601|2008-05-27 01:30,27,72.18,72.28,72.165,72.24001,0
20080601|2008-05-27 02:00,27,72.235,72.255,72.2,72.215,0
20080601|2008-05-27 02:30,27,72.22,72.345,72.22,72.27,0
20080601|2008-05-27 03:00,27,72.275,72.275,72.205,72.215,0
20080601|2008-05-27 03:30,27,72.155,72.155,72.13499,72.13499,0
20080601|2008-05-27 04:00,27,72.14,72.14,72.1,72.14,0
20080601|2008-05-27 04:30,27,72.185,72.185,72.185,72.185,0
20080601|2008-05-27 05:00,27,72.21,72.245,72.21,72.22,0
20080601|2008-05-27 05:30,27,72.22,72.22,72.15,72.15,0
20080601|2008-05-27 06:30,27,72.16,72.175,72.13,72.155,0
20080601|2008-05-27 07:00,27,72.17,72.17,72.145,72.145,0
20080601|2008-05-27 07:30,27,72.17,72.23,72.16,72.215,0
20080601|2008-05-27 08:00,27,72.25,72.39,72.25,72.36,0
20080601|2008-05-27 08:30,27,72.36501,72.38,72.32,72.35,0
20080601|2008-05-27 09:00,27,72.335,72.445,72.315,72.34,2
20080601|2008-05-27 09:30,27,72.335,72.35,72.31,72.35,0
20080601|2008-05-27 10:00,27,72.37,72.37,72.3,72.32,0
20080601|2008-05-27 10:30,27,72.31,72.315,72.29,72.29,0
20080601|2008-05-27 11:00,27,72.31,72.325,72.28,72.325,0
20080601|2008-05-27 11:30,27,72.32,72.335,72.315,72.335,0
20080601|2008-05-27 12:00,27,72.32,72.32,72.305,72.305,0
20080601|2008-05-27 12:30,27,72.315,72.315,72.29,72.305,0
20080601|2008-05-27 13:00,27,72.335,72.36,72.335,72.345,0
20080601|2008-05-27 13:30,27,72.4,72.44,72.39,72.42,1
20080601|2008-05-27 14:00,27,72.435,72.44,72.41,72.41,0
20080601|2008-05-27 14:30,27,72.415,72.445,72.415,72.425,0
20080601|2008-05-27 15:00,27,72.43,72.49001,72.43,72.44,0
20080601|2008-05-27 15:30,27,72.445,72.445,72.435,72.435,0
20080601|2008-05-27 16:30,27,72.465,72.465,72.42,72.42,0
20080601|2008-05-27 19:00,28,72.445,72.5,72.445,72.49001,0
20080601|2008-05-27 19:30,28,72.50999,72.50999,72.47,72.47,0
20080601|2008-05-27 20:00,28,72.49001,72.49001,72.49001,72.49001,0
20080601|2008-05-27 20:30,28,72.45,72.45,72.42,72.42,0
20080601|2008-05-27 21:00,28,72.44,72.44,72.44,72.44,0
20080601|2008-05-27 21:30,28,72.42,72.42,72.38,72.38,0
20080601|2008-05-27 22:00,28,72.4,72.4,72.39,72.39,0
20080601|2008-05-27 23:30,28,72.425,72.425,72.37,72.37,0
20080601|2008-05-28 00:00,28,72.37,72.37,72.37,72.37,0
20080601|2008-05-28 00:30,28,72.35,72.35,72.32,72.32,1
20080601|2008-05-28 01:00,28,72.345,72.345,72.29,72.3,2
20080601|2008-05-28 01:30,28,72.28,72.29,72.25,72.29,0
20080601|2008-05-28 02:00,28,72.245,72.245,72.19,72.2,0
20080601|2008-05-28 02:30,28,72.235,72.245,72.22,72.23,0
20080601|2008-05-28 03:00,28,72.205,72.375,72.18,72.355,5
20080601|2008-05-28 03:30,28,72.37,72.37,72.37,72.37,0
20080601|2008-05-28 04:00,28,72.44,72.535,72.44,72.535,0
20080601|2008-05-28 04:30,28,72.54,72.555,72.525,72.525,0
20080601|2008-05-28 05:00,28,72.50999,72.50999,72.465,72.465,0
20080601|2008-05-28 05:30,28,72.475,72.545,72.475,72.545,0
20080601|2008-05-28 06:00,28,72.56,72.68,72.56,72.66,0
20080601|2008-05-28 06:30,28,72.665,72.7,72.63,72.63,0
20080601|2008-05-28 07:00,28,72.63,72.7,72.59,72.63,0
20080601|2008-05-28 07:30,28,72.63499,72.835,72.63499,72.75999,3
20080601|2008-05-28 08:00,28,72.74001,72.74001,72.66,72.66,0
20080601|2008-05-28 08:30,28,72.69,72.69,72.595,72.61,0
20080601|2008-05-28 09:00,28,72.61501,72.61501,72.52,72.55,0
20080601|2008-05-28 09:30,28,72.58,72.66,72.57,72.66,0
20080601|2008-05-28 10:00,28,72.65,72.735,72.63499,72.645,0
20080601|2008-05-28 10:30,28,72.65,72.685,72.65,72.66,0
20080601|2008-05-28 11:00,28,72.645,72.655,72.6,72.625,0
20080601|2008-05-28 11:30,28,72.61501,72.61501,72.58,72.58,0
20080601|2008-05-28 12:00,28,72.595,72.655,72.595,72.65,0
20080601|2008-05-28 12:30,28,72.685,72.695,72.625,72.63,0
20080601|2008-05-28 13:00,28,72.64,72.665,72.6,72.62,0
20080601|2008-05-28 13:30,28,72.61,72.63,72.605,72.63,0
20080601|2008-05-28 14:00,28,72.63,72.63,72.57,72.58,0
20080601|2008-05-28 14:30,28,72.58,72.59,72.58,72.59,0
20080601|2008-05-28 15:00,28,72.59,72.595,72.58,72.595,0
20080601|2008-05-28 15:30,28,72.61501,72.61501,72.61501,72.61501,0
20080601|2008-05-28 16:00,28,72.685,72.685,72.625,72.625,0
20080601|2008-05-28 19:00,29,72.52,72.555,72.52,72.55,0
20080601|2008-05-28 19:30,29,72.57,72.57,72.57,72.57,0
20080601|2008-05-28 20:00,29,72.6,72.6,72.545,72.545,0
20080601|2008-05-28 20:30,29,72.53,72.575,72.53,72.575,0
20080601|2008-05-28 21:00,29,72.62,72.62,72.61,72.61,0
20080601|2008-05-28 21:30,29,72.58,72.58,72.58,72.58,0
20080601|2008-05-28 22:00,29,72.57,72.6,72.57,72.6,0
20080601|2008-05-28 22:30,29,72.65,72.65,72.65,72.65,0
20080601|2008-05-28 23:00,29,72.68,72.68,72.68,72.68,0
20080601|2008-05-28 23:30,29,72.63,72.63,72.63,72.63,0
20080601|2008-05-29 00:30,29,72.765,72.765,72.74001,72.74001,0
20080601|2008-05-29 01:00,29,72.725,72.88,72.725,72.88,0
20080601|2008-05-29 01:30,29,72.86,72.95,72.835,72.905,5
20080601|2008-05-29 02:00,29,72.89,72.89,72.845,72.875,0
20080601|2008-05-29 02:30,29,72.78,72.78,72.75,72.75,0
20080601|2008-05-29 03:00,29,72.84,72.95,72.84,72.95,0
20080601|2008-05-29 03:30,29,72.96,73.005,72.93,72.95,5
20080601|2008-05-29 04:00,29,72.955,72.955,72.935,72.935,0
20080601|2008-05-29 04:30,29,72.88499,72.905,72.88,72.905,0
20080601|2008-05-29 05:00,29,72.91,72.93,72.91,72.92,0
20080601|2008-05-29 05:30,29,72.88499,72.925,72.88499,72.92,0
20080601|2008-05-29 06:00,29,72.875,72.875,72.825,72.84,0
20080601|2008-05-29 06:30,29,72.835,72.935,72.825,72.915,0
20080601|2008-05-29 07:00,29,72.905,72.92,72.845,72.855,0
20080601|2008-05-29 07:30,29,72.84,72.89,72.755,72.88499,0
20080601|2008-05-29 08:00,29,72.89,72.995,72.89,72.965,1
20080601|2008-05-29 08:30,29,72.98,73.015,72.935,73,4
20080601|2008-05-29 09:00,29,73,73.03,72.94,73.00999,0
20080601|2008-05-29 09:30,29,72.99001,73.02,72.895,72.97,0
20080601|2008-05-29 10:00,29,72.96,73.015,72.935,73.015,0
20080601|2008-05-29 10:30,29,73.02,73.03,72.995,73.03,0
20080601|2008-05-29 11:00,29,73.035,73.13,73.03,73.11,16
20080601|2008-05-29 11:30,29,73.105,73.12,73.095,73.11501,0
20080601|2008-05-29 12:00,29,73.13499,73.21,73.11,73.165,0
20080601|2008-05-29 12:30,29,73.165,73.19,73.155,73.19,1
20080601|2008-05-29 13:00,29,73.175,73.19,73.155,73.175,0
20080601|2008-05-29 13:30,29,73.16,73.165,73.09,73.09,0
20080601|2008-05-29 14:00,29,73.11,73.13,73.095,73.095,0
20080601|2008-05-29 14:30,29,73.105,73.11501,73.085,73.09,1
20080601|2008-05-29 15:00,29,73.13499,73.13499,73.11501,73.13,0
20080601|2008-05-29 15:30,29,73.11501,73.12,73.07,73.07,0
20080601|2008-05-29 16:00,29,73.105,73.105,73.105,73.105,0
20080601|2008-05-29 19:00,30,73.075,73.1,73.075,73.09,0
20080601|2008-05-29 19:30,30,73.085,73.1,73.085,73.09,0
20080601|2008-05-29 20:00,30,73.075,73.105,73.075,73.105,0
20080601|2008-05-29 20:30,30,73.12,73.12,73.12,73.12,0
20080601|2008-05-29 21:00,30,73.09,73.09,73.08,73.08,0
20080601|2008-05-29 21:30,30,73.07,73.07,73.07,73.07,0
20080601|2008-05-29 23:00,30,73.06,73.06,73.045,73.045,0
20080601|2008-05-30 00:00,30,73.035,73.035,72.95,72.95,0
20080601|2008-05-30 00:30,30,72.955,72.955,72.955,72.955,0
20080601|2008-05-30 01:00,30,72.975,73.175,72.975,73.125,1
20080601|2008-05-30 01:30,30,73.11,73.14,73.11,73.11501,0
20080601|2008-05-30 02:00,30,73.15,73.18,73.15,73.17,0
20080601|2008-05-30 03:00,30,73.22,73.29,73.215,73.24001,0
20080601|2008-05-30 03:30,30,73.25,73.25,73.25,73.25,0
20080601|2008-05-30 04:00,30,73.2,73.21,73.165,73.165,0
20080601|2008-05-30 04:30,30,73.13,73.13,73.125,73.125,0
20080601|2008-05-30 05:00,30,73.155,73.155,73.1,73.1,0
20080601|2008-05-30 05:30,30,73.05,73.065,73.05,73.065,0
20080601|2008-05-30 06:00,30,73.1,73.11501,73.055,73.055,0
20080601|2008-05-30 06:30,30,73.05,73.075,73.035,73.075,0
20080601|2008-05-30 07:00,30,73.1,73.13499,73.1,73.11,2
20080601|2008-05-30 07:30,30,73.125,73.23,73.11,73.18,0
20080601|2008-05-30 08:00,30,73.235,73.235,73.13,73.15,0
20080601|2008-05-30 08:30,30,73.14,73.16,73.125,73.13499,0
20080601|2008-05-30 09:00,30,73.13,73.13499,73.06,73.12,2
20080601|2008-05-30 09:30,30,73.11501,73.11501,72.99001,72.995,0
20080601|2008-05-30 10:00,30,73.02,73.02,72.93,72.975,5
20080601|2008-05-30 10:30,30,72.975,72.98,72.9,72.955,0
20080601|2008-05-30 11:00,30,72.935,72.98,72.935,72.975,0
20080601|2008-05-30 11:30,30,72.975,73.00999,72.975,73.00999,0
20080601|2008-05-30 12:00,30,73,73.005,72.945,72.945,0
20080601|2008-05-30 12:30,30,72.935,72.94,72.91,72.93,0
20080601|2008-05-30 13:00,30,72.925,72.94,72.925,72.94,0
20080601|2008-05-30 13:30,30,72.92,72.95,72.915,72.95,0
20080601|2008-05-30 14:00,30,72.95,72.95,72.935,72.945,0
20080601|2008-05-30 14:30,30,72.945,72.95,72.92,72.92,0
20080601|2008-05-30 15:00,30,72.93,72.96,72.93,72.96,0
20080601|2008-05-30 16:00,30,72.87,72.87,72.87,72.87,0
20080601|2008-05-30 16:30,30,72.95,72.95,72.95,72.95,0
20080601|2008-06-01 19:00,2,72.95,72.995,72.945,72.995,0
20080601|2008-06-01 19:30,2,72.975,72.975,72.95,72.96,0
20080601|2008-06-01 20:00,2,72.955,73.02,72.955,73.02,0
20080601|2008-06-01 20:30,2,73.065,73.065,73.04,73.06,0
20080601|2008-06-01 21:00,2,73.065,73.065,73.055,73.055,0
20080601|2008-06-01 21:30,2,73.04,73.04,73.04,73.04,0
20080601|2008-06-01 22:00,2,73.035,73.035,73.015,73.015,0
20080601|2008-06-01 23:00,2,73.02,73.05,73.02,73.03,0
20080601|2008-06-01 23:30,2,73.03,73.055,73.03,73.045,0
20080601|2008-06-02 00:00,2,73.045,73.045,73.045,73.045,0
20080601|2008-06-02 00:30,2,73.1,73.11501,73.1,73.11501,0
20080601|2008-06-02 01:00,2,73.05,73.105,73.045,73.05,0
20080601|2008-06-02 02:00,2,73.055,73.055,73.035,73.04,1
20080601|2008-06-02 02:30,2,73.00999,73.00999,73.005,73.005,0
20080601|2008-06-02 03:00,2,73.065,73.065,73.04,73.04,2
20080601|2008-06-02 03:30,2,73.07,73.07,72.965,72.965,0
20080601|2008-06-02 04:00,2,72.905,72.905,72.905,72.905,0
20080601|2008-06-02 04:30,2,72.97,73.00999,72.97,72.99001,0
20080601|2008-06-02 05:00,2,72.96,73.035,72.96,73.025,0
20080601|2008-06-02 05:30,2,73.005,73.025,73.005,73.025,0
20080601|2008-06-02 06:00,2,73.08,73.09,73.045,73.065,0
20080601|2008-06-02 06:30,2,73.07,73.1,73.065,73.1,0
20080601|2008-06-02 07:00,2,73.085,73.12,73.075,73.105,0
20080601|2008-06-02 07:30,2,73.095,73.145,73.075,73.125,0
20080601|2008-06-02 08:00,2,73.14,73.19,73.12,73.13499,0
20080601|2008-06-02 08:30,2,73.12,73.125,73.095,73.1,0
20080601|2008-06-02 09:00,2,73.095,73.21,73.035,73.05,0
20080601|2008-06-02 09:30,2,73.05,73.1,73.025,73.06,1
20080601|2008-06-02 10:00,2,73.06,73.06,72.985,73.00999,0
20080601|2008-06-02 10:30,2,73.005,73.005,72.94,72.98,0
20080601|2008-06-02 11:00,2,72.965,73.005,72.965,72.99001,0
20080601|2008-06-02 11:30,2,73,73,72.8,72.915,0
20080601|2008-06-02 12:00,2,72.91,72.915,72.875,72.91,0
20080601|2008-06-02 12:30,2,72.92,72.945,72.91,72.945,0
20080601|2008-06-02 13:00,2,72.97,73,72.97,72.98,0
20080601|2008-06-02 13:30,2,72.995,72.995,72.965,72.99001,0
20080601|2008-06-02 14:00,2,72.98,73.00999,72.975,73.005,0
20080601|2008-06-02 14:30,2,73.015,73.02,73.00999,73.015,0
20080601|2008-06-02 15:00,2,73.03,73.03,73,73,0
20080601|2008-06-02 15:30,2,73,73,73,73,0
20080601|2008-06-02 16:30,2,72.99001,72.99001,72.99001,72.99001,0
20080601|2008-06-02 19:00,3,73.005,73.025,73,73.025,0
20080601|2008-06-02 19:30,3,73.015,73.015,73.015,73.015,0
20080601|2008-06-02 20:00,3,73.02,73.055,73.02,73.055,0
20080601|2008-06-02 20:30,3,73.07,73.07,73.07,73.07,0
20080601|2008-06-02 21:00,3,73.07,73.07,73.07,73.07,0
20080601|2008-06-02 21:30,3,73.09,73.09,73.09,73.09,0
20080601|2008-06-02 22:30,3,73.05,73.05,73.05,73.05,0
20080601|2008-06-02 23:00,3,73.045,73.05,73.02,73.02,0
20080601|2008-06-03 00:00,3,73.03,73.03,73,73,0
20080601|2008-06-03 00:30,3,72.935,72.945,72.93,72.945,0
20080601|2008-06-03 01:00,3,72.95,72.95,72.95,72.95,0
20080601|2008-06-03 01:30,3,72.895,72.895,72.875,72.875,0
20080601|2008-06-03 02:00,3,72.875,72.94,72.875,72.94,0
20080601|2008-06-03 02:30,3,72.82,72.82,72.785,72.81,3
20080601|2008-06-03 03:00,3,72.83,72.83,72.7,72.74001,2
20080601|2008-06-03 03:30,3,72.73,72.75,72.625,72.625,0
20080601|2008-06-03 04:00,3,72.655,72.71,72.655,72.7,0
20080601|2008-06-03 04:30,3,72.75,72.8,72.75,72.8,0
20080601|2008-06-03 05:00,3,72.805,72.805,72.775,72.78,0
20080601|2008-06-03 05:30,3,72.78,72.79,72.74001,72.74001,0
20080601|2008-06-03 06:00,3,72.785,72.835,72.785,72.835,0
20080601|2008-06-03 06:30,3,72.835,72.86,72.835,72.86,0
20080601|2008-06-03 07:00,3,72.84,72.84,72.785,72.795,0
20080601|2008-06-03 07:30,3,72.8,72.8,72.75,72.765,0
20080601|2008-06-03 08:00,3,72.77,73.435,72.77,73.35,30
20080601|2008-06-03 08:30,3,73.355,73.475,73.29,73.395,2
20080601|2008-06-03 09:00,3,73.4,73.55,73.345,73.355,1
20080601|2008-06-03 09:30,3,73.36,73.39,73.335,73.345,0
20080601|2008-06-03 10:00,3,73.345,73.44,73.345,73.41,0
20080601|2008-06-03 10:30,3,73.405,73.405,73.345,73.36501,0
20080601|2008-06-03 11:00,3,73.36501,73.425,73.355,73.425,0
20080601|2008-06-03 11:30,3,73.41,73.44,73.4,73.42,2
20080601|2008-06-03 12:00,3,73.42,73.47,73.405,73.43,0
20080601|2008-06-03 12:30,3,73.425,73.425,73.285,73.315,0
20080601|2008-06-03 13:00,3,73.295,73.335,73.27,73.315,0
20080601|2008-06-03 13:30,3,73.335,73.335,73.29,73.295,1
20080601|2008-06-03 14:00,3,73.29,73.36501,73.285,73.33,0
20080601|2008-06-03 14:30,3,73.335,73.35,73.335,73.34,0
20080601|2008-06-03 15:00,3,73.345,73.37,73.345,73.35,0
20080601|2008-06-03 15:30,3,73.37,73.4,73.37,73.4,0
20080601|2008-06-03 16:30,3,73.3,73.3,73.3,73.3,0
20080601|2008-06-03 19:00,4,73.355,73.39,73.355,73.36,0
20080601|2008-06-03 19:30,4,73.38499,73.41,73.38499,73.4,0
20080601|2008-06-03 20:00,4,73.44,73.45,73.44,73.45,0
20080601|2008-06-03 20:30,4,73.415,73.415,73.38499,73.38499,0
20080601|2008-06-03 21:00,4,73.45,73.45,73.415,73.415,0
20080601|2008-06-03 21:30,4,73.41,73.41,73.375,73.375,0
20080601|2008-06-03 22:00,4,73.375,73.375,73.375,73.375,0
20080601|2008-06-03 22:30,4,73.36501,73.38,73.36501,73.38,0
20080601|2008-06-03 23:00,4,73.395,73.405,73.38,73.38,0
20080601|2008-06-04 00:30,4,73.45,73.45,73.37,73.4,0
20080601|2008-06-04 01:00,4,73.38,73.53,73.36,73.53,10
20080601|2008-06-04 01:30,4,73.49001,73.49001,73.425,73.425,0
20080601|2008-06-04 02:00,4,73.435,73.515,73.435,73.515,0
20080601|2008-06-04 02:30,4,73.485,73.485,73.485,73.485,0
20080601|2008-06-04 03:00,4,73.425,73.425,73.29,73.29,0
20080601|2008-06-04 04:00,4,73.4,73.42,73.395,73.395,0
20080601|2008-06-04 04:30,4,73.36,73.36,73.315,73.315,0
20080601|2008-06-04 05:00,4,73.295,73.335,73.295,73.335,0
20080601|2008-06-04 05:30,4,73.325,73.325,73.295,73.305,0
20080601|2008-06-04 06:00,4,73.27,73.27,73.27,73.27,0
20080601|2008-06-04 06:30,4,73.35,73.36501,73.315,73.315,0
20080601|2008-06-04 07:00,4,73.29,73.43,73.285,73.37,0
20080601|2008-06-04 07:30,4,73.375,73.4,73.25999,73.29,0
20080601|2008-06-04 08:00,4,73.32,73.395,73.305,73.395,0
20080601|2008-06-04 08:30,4,73.42,73.525,73.38499,73.46,0
20080601|2008-06-04 09:00,4,73.47,73.515,73.405,73.44,0
20080601|2008-06-04 09:30,4,73.42,73.465,73.34,73.435,2
20080601|2008-06-04 10:00,4,73.45,73.54,73.45,73.50999,0
20080601|2008-06-04 10:30,4,73.505,73.505,73.445,73.445,0
20080601|2008-06-04 11:00,4,73.445,73.495,73.405,73.455,0
20080601|2008-06-04 11:30,4,73.47,73.47,73.4,73.4,0
20080601|2008-06-04 12:00,4,73.4,73.455,73.4,73.45,0
20080601|2008-06-04 12:30,4,73.44,73.46,73.435,73.44,0
20080601|2008-06-04 13:00,4,73.435,73.445,73.415,73.44,0
20080601|2008-06-04 13:30,4,73.44,73.50999,73.435,73.495,0
20080601|2008-06-04 14:00,4,73.49001,73.575,73.49001,73.55,1
20080601|2008-06-04 14:30,4,73.545,73.565,73.53,73.55,0
20080601|2008-06-04 15:00,4,73.545,73.565,73.525,73.565,0
20080601|2008-06-04 15:30,4,73.52,73.53,73.495,73.53,0
20080601|2008-06-04 16:30,4,73.53,73.55,73.53,73.55,0
20080601|2008-06-04 17:00,5,73.505,73.505,73.505,73.505,0
20080601|2008-06-04 19:00,5,73.515,73.555,73.515,73.555,0
20080601|2008-06-04 19:30,5,73.56,73.585,73.56,73.58,0
20080601|2008-06-04 20:00,5,73.605,73.655,73.6,73.655,0
20080601|2008-06-04 20:30,5,73.67,73.71,73.655,73.71,0
20080601|2008-06-04 21:00,5,73.71,73.72,73.71,73.72,0
20080601|2008-06-04 21:30,5,73.685,73.7,73.66,73.66,0
20080601|2008-06-04 22:00,5,73.67,73.685,73.65,73.65,0
20080601|2008-06-04 22:30,5,73.69,73.69,73.69,73.69,0
20080601|2008-06-04 23:00,5,73.68,73.68,73.645,73.645,0
20080601|2008-06-04 23:30,5,73.66,73.66,73.63499,73.63499,0
20080601|2008-06-05 00:00,5,73.685,73.7,73.67,73.67,0
20080601|2008-06-05 00:30,5,73.605,73.605,73.55,73.55,1
20080601|2008-06-05 01:00,5,73.555,73.595,73.555,73.555,0
20080601|2008-06-05 01:30,5,73.53,73.565,73.505,73.55,0
20080601|2008-06-05 02:00,5,73.59,73.59,73.57,73.57,0
20080601|2008-06-05 02:30,5,73.59,73.6,73.59,73.6,0
20080601|2008-06-05 03:00,5,73.645,73.715,73.63,73.685,0
20080601|2008-06-05 03:30,5,73.65,73.65,73.65,73.65,0
20080601|2008-06-05 04:00,5,73.62,73.62,73.62,73.62,0
20080601|2008-06-05 04:30,5,73.65,73.81,73.65,73.78,2
20080601|2008-06-05 05:00,5,73.78,73.83,73.78,73.8,2
20080601|2008-06-05 05:30,5,73.77,73.795,73.77,73.78,0
20080601|2008-06-05 06:00,5,73.86,73.86501,73.755,73.755,0
20080601|2008-06-05 06:30,5,73.8,73.8,73.73,73.73,0
20080601|2008-06-05 07:00,5,73.725,73.79,73.725,73.785,0
20080601|2008-06-05 07:30,5,73.795,73.93,73.505,73.575,10
20080601|2008-06-05 08:00,5,73.58,73.665,73.4,73.43,7
20080601|2008-06-05 08:30,5,73.44,73.445,73.265,73.29,1
20080601|2008-06-05 09:00,5,73.285,73.31,73.2,73.305,0
20080601|2008-06-05 09:30,5,73.3,73.35,73.275,73.35,0
20080601|2008-06-05 10:00,5,73.34,73.35,73.25,73.27,0
20080601|2008-06-05 10:30,5,73.285,73.295,73.23,73.25,0
20080601|2008-06-05 11:00,5,73.24001,73.25999,73.2,73.225,6
20080601|2008-06-05 11:30,5,73.235,73.245,73.185,73.185,0
20080601|2008-06-05 12:00,5,73.18,73.19,73.175,73.19,0
20080601|2008-06-05 12:30,5,73.18,73.195,73.15,73.195,0
20080601|2008-06-05 13:00,5,73.185,73.185,73.065,73.07,0
20080601|2008-06-05 13:30,5,73.075,73.085,73.035,73.08,1
20080601|2008-06-05 14:00,5,73.08,73.13,73.08,73.105,0
20080601|2008-06-05 14:30,5,73.11501,73.11501,73.07,73.07,3
20080601|2008-06-05 15:00,5,73.085,73.11,73.08,73.105,0
20080601|2008-06-05 15:30,5,73.085,73.085,73.085,73.085,0
20080601|2008-06-05 17:00,6,73.075,73.075,73.075,73.075,0
20080601|2008-06-05 19:00,6,73.065,73.07,73.065,73.07,0
20080601|2008-06-05 19:30,6,73.08,73.13499,73.08,73.13,0
20080601|2008-06-05 20:00,6,73.13,73.145,73.13,73.145,0
20080601|2008-06-05 20:30,6,73.14,73.14,73.14,73.14,0
20080601|2008-06-05 21:00,6,73.13,73.13,73.12,73.12,0
20080601|2008-06-05 21:30,6,73.13,73.13,73.13,73.13,0
20080601|2008-06-05 22:00,6,73.125,73.125,73.125,73.125,0
20080601|2008-06-05 23:00,6,73.15,73.15,73.15,73.15,0
20080601|2008-06-06 00:00,6,73.185,73.185,73.14,73.145,0
20080601|2008-06-06 00:30,6,73.15,73.15,73.055,73.055,0
20080601|2008-06-06 01:00,6,73.095,73.175,73.095,73.13,4
20080601|2008-06-06 01:30,6,73.095,73.1,73.095,73.1,0
20080601|2008-06-06 02:30,6,73.14,73.14,73.14,73.14,0
20080601|2008-06-06 03:00,6,73.155,73.155,73.155,73.155,0
20080601|2008-06-06 03:30,6,73.11,73.11,73.11,73.11,0
20080601|2008-06-06 04:30,6,73.155,73.155,73.155,73.155,0
20080601|2008-06-06 05:00,6,73.175,73.175,73.13499,73.13499,0
20080601|2008-06-06 05:30,6,73.145,73.145,73.145,73.145,0
20080601|2008-06-06 06:00,6,73.155,73.16,73.15,73.15,0
20080601|2008-06-06 06:30,6,73.16,73.16,73.12,73.12,0
20080601|2008-06-06 07:00,6,73.13499,73.17,73.12,73.14,0
20080601|2008-06-06 07:30,6,73.105,73.105,72.7,72.815,12
20080601|2008-06-06 08:00,6,72.86,72.95,72.795,72.82,0
20080601|2008-06-06 08:30,6,72.82,72.825,72.73,72.755,0
20080601|2008-06-06 09:00,6,72.75999,72.75999,72.67,72.73,0
20080601|2008-06-06 09:30,6,72.715,72.72,72.53,72.535,3
20080601|2008-06-06 10:00,6,72.535,72.545,72.46,72.495,2
20080601|2008-06-06 10:30,6,72.505,72.58,72.5,72.57,1
20080601|2008-06-06 11:00,6,72.565,72.59,72.525,72.53,0
20080601|2008-06-06 11:30,6,72.54,72.56,72.50999,72.545,0
20080601|2008-06-06 12:00,6,72.52,72.52,72.49001,72.50999,0
20080601|2008-06-06 12:30,6,72.50999,72.53,72.5,72.525,0
20080601|2008-06-06 13:00,6,72.515,72.515,72.4,72.425,0
20080601|2008-06-06 13:30,6,72.43,72.45,72.41,72.425,0
20080601|2008-06-06 14:00,6,72.44,72.46,72.41,72.44,0
20080601|2008-06-06 14:30,6,72.4,72.42,72.37,72.395,0
20080601|2008-06-06 15:00,6,72.42,72.42,72.38,72.415,0
20080601|2008-06-06 15:30,6,72.415,72.415,72.36501,72.36501,0
20080601|2008-06-06 16:30,6,72.43,72.43,72.43,72.43,0
20080601|2008-06-08 19:00,9,72.33,72.43,72.33,72.43,0
20080601|2008-06-08 19:30,9,72.415,72.415,72.4,72.4,0
20080601|2008-06-08 20:00,9,72.435,72.435,72.4,72.405,0
20080601|2008-06-08 20:30,9,72.39,72.39,72.38,72.38,0
20080601|2008-06-08 21:00,9,72.36501,72.4,72.36501,72.4,0
20080601|2008-06-08 22:00,9,72.41,72.41,72.4,72.4,0
20080601|2008-06-09 00:30,9,72.38,72.395,72.36501,72.395,0
20080601|2008-06-09 01:00,9,72.4,72.43,72.38499,72.43,1
20080601|2008-06-09 01:30,9,72.35,72.35,72.3,72.31,0
20080601|2008-06-09 02:00,9,72.34,72.34,72.25,72.25,0
20080601|2008-06-09 02:30,9,72.2,72.23,72.17,72.23,2
20080601|2008-06-09 03:00,9,72.275,72.275,72.275,72.275,0
20080601|2008-06-09 04:00,9,72.35,72.445,72.35,72.445,0
20080601|2008-06-09 04:30,9,72.405,72.405,72.405,72.405,0
20080601|2008-06-09 05:00,9,72.3,72.3,72.3,72.3,0
20080601|2008-06-09 05:30,9,72.325,72.325,72.325,72.325,0
20080601|2008-06-09 06:00,9,72.345,72.345,72.345,72.345,0
20080601|2008-06-09 07:00,9,72.38,72.47,72.38,72.445,0
20080601|2008-06-09 07:30,9,72.44,72.525,72.44,72.525,0
20080601|2008-06-09 08:00,9,72.50999,72.62,72.48,72.595,0
20080601|2008-06-09 08:30,9,72.62,72.82,72.62,72.75,6
20080601|2008-06-09 09:00,9,72.75999,72.875,72.735,72.8,0
20080601|2008-06-09 09:30,9,72.785,72.79,72.61,72.61,0
20080601|2008-06-09 10:00,9,72.665,72.725,72.655,72.705,0
20080601|2008-06-09 10:30,9,72.73,72.735,72.675,72.675,0
20080601|2008-06-09 11:00,9,72.67,72.685,72.65,72.685,0
20080601|2008-06-09 11:30,9,72.69,72.86,72.69,72.835,0
20080601|2008-06-09 12:00,9,72.825,73.02,72.825,72.91,2
20080601|2008-06-09 12:30,9,72.92,72.925,72.86,72.86501,0
20080601|2008-06-09 13:00,9,72.85,72.86501,72.79,72.855,0
20080601|2008-06-09 13:30,9,72.84,72.88499,72.82,72.875,0
20080601|2008-06-09 14:00,9,72.87,72.955,72.87,72.95,1
20080601|2008-06-09 14:30,9,72.955,72.995,72.955,72.975,1
20080601|2008-06-09 15:00,9,72.955,72.98,72.94,72.94,0
20080601|2008-06-09 15:30,9,72.925,72.95,72.925,72.93,0
20080601|2008-06-09 16:00,9,73.04,73.05,73.04,73.05,0
20080601|2008-06-09 16:30,9,72.875,72.875,72.875,72.875,0
20080601|2008-06-09 19:00,10,72.925,73.22,72.91,73.2,0
20080601|2008-06-09 19:30,10,73.21,73.25,73.14,73.165,0
20080601|2008-06-09 20:00,10,73.175,73.175,73.1,73.1,0
20080601|2008-06-09 20:30,10,73.1,73.1,73.045,73.085,0
20080601|2008-06-09 21:00,10,73.11,73.11,73.11,73.11,0
20080601|2008-06-09 21:30,10,73.15,73.205,73.15,73.2,0
20080601|2008-06-09 22:00,10,73.175,73.21,73.175,73.21,0
20080601|2008-06-09 22:30,10,73.145,73.205,73.145,73.205,0
20080601|2008-06-09 23:00,10,73.19,73.19,73.19,73.19,0
20080601|2008-06-09 23:30,10,73.17,73.21,73.15,73.21,0
20080601|2008-06-10 00:00,10,73.12,73.12,73.105,73.105,0
20080601|2008-06-10 00:30,10,73.2,73.21,73.185,73.21,0
20080601|2008-06-10 01:00,10,73.195,73.23,73.14,73.185,0
20080601|2008-06-10 01:30,10,73.19,73.19,73.19,73.19,0
20080601|2008-06-10 02:00,10,73.25,73.27,73.165,73.18,0
20080601|2008-06-10 02:30,10,73.27,73.28,73.25,73.27,0
20080601|2008-06-10 03:00,10,73.28,73.32,73.235,73.24001,0
20080601|2008-06-10 03:30,10,73.23,73.435,73.23,73.395,1
20080601|2008-06-10 04:00,10,73.395,73.435,73.38499,73.395,1
20080601|2008-06-10 04:30,10,73.415,73.59,73.405,73.55,0
20080601|2008-06-10 05:00,10,73.53,73.575,73.50999,73.575,0
20080601|2008-06-10 05:30,10,73.55,73.565,73.545,73.565,0
20080601|2008-06-10 06:00,10,73.535,73.535,73.425,73.43,0
20080601|2008-06-10 06:30,10,73.45,73.505,73.45,73.46,0
20080601|2008-06-10 07:00,10,73.44,73.445,73.39,73.41,0
20080601|2008-06-10 07:30,10,73.44,73.46,73.39,73.44,0
20080601|2008-06-10 08:00,10,73.44,73.535,73.38,73.5,4
20080601|2008-06-10 08:30,10,73.49001,73.5,73.43,73.43,0
20080601|2008-06-10 09:00,10,73.425,73.5,73.36,73.5,0
20080601|2008-06-10 09:30,10,73.49001,73.59,73.395,73.59,0
20080601|2008-06-10 10:00,10,73.605,73.665,73.53,73.665,0
20080601|2008-06-10 10:30,10,73.665,73.685,73.63499,73.64,0
20080601|2008-06-10 11:00,10,73.65,73.65,73.6,73.625,0
20080601|2008-06-10 11:30,10,73.58,73.66,73.58,73.64,0
20080601|2008-06-10 12:00,10,73.63,73.715,73.625,73.715,0
20080601|2008-06-10 12:30,10,73.71,73.71,73.69,73.71,0
20080601|2008-06-10 13:00,10,73.7,73.745,73.7,73.72,0
20080601|2008-06-10 13:30,10,73.73,73.75,73.72,73.735,0
20080601|2008-06-10 14:00,10,73.74001,73.745,73.685,73.685,0
20080601|2008-06-10 14:30,10,73.69,73.715,73.69,73.695,0
20080601|2008-06-10 15:00,10,73.705,73.71,73.68,73.68,0
20080601|2008-06-10 15:30,10,73.685,73.69,73.655,73.655,0
20080601|2008-06-10 16:00,10,73.67,73.68,73.67,73.68,0
20080601|2008-06-10 16:30,10,73.74001,73.74001,73.74001,73.74001,0
20080601|2008-06-10 19:00,11,73.69,73.71,73.685,73.685,0
20080601|2008-06-10 21:00,11,73.61501,73.61501,73.61501,73.61501,0
20080601|2008-06-10 21:30,11,73.625,73.625,73.625,73.625,0
20080601|2008-06-10 23:00,11,73.645,73.645,73.645,73.645,0
20080601|2008-06-11 00:00,11,73.73,73.73,73.73,73.73,0
20080601|2008-06-11 00:30,11,73.695,73.695,73.695,73.695,0
20080601|2008-06-11 01:00,11,73.67,73.67,73.63,73.63,0
20080601|2008-06-11 01:30,11,73.585,73.605,73.55,73.55,0
20080601|2008-06-11 02:00,11,73.50999,73.585,73.50999,73.585,0
20080601|2008-06-11 02:30,11,73.585,73.65,73.585,73.63,0
20080601|2008-06-11 03:00,11,73.63499,73.675,73.605,73.63,0
20080601|2008-06-11 03:30,11,73.645,73.65,73.63499,73.65,0
20080601|2008-06-11 04:00,11,73.55,73.55,73.55,73.55,0
20080601|2008-06-11 04:30,11,73.50999,73.525,73.50999,73.525,0
20080601|2008-06-11 05:00,11,73.54,73.54,73.5,73.5,0
20080601|2008-06-11 05:30,11,73.54,73.54,73.54,73.54,0
20080601|2008-06-11 06:00,11,73.525,73.525,73.525,73.525,0
20080601|2008-06-11 06:30,11,73.495,73.5,73.435,73.435,0
20080601|2008-06-11 07:00,11,73.415,73.445,73.415,73.44,0
20080601|2008-06-11 07:30,11,73.455,73.52,73.455,73.52,0
20080601|2008-06-11 08:00,11,73.52,73.52,73.435,73.445,0
20080601|2008-06-11 08:30,11,73.445,73.47,73.34,73.375,0
20080601|2008-06-11 09:00,11,73.36501,73.4,73.255,73.28,0
20080601|2008-06-11 09:30,11,73.275,73.315,73.19,73.315,1
20080601|2008-06-11 10:00,11,73.3,73.355,73.23,73.23,0
20080601|2008-06-11 10:30,11,73.185,73.245,73.11,73.245,0
20080601|2008-06-11 11:00,11,73.2,73.32,73.2,73.255,0
20080601|2008-06-11 11:30,11,73.245,73.245,73.2,73.24001,0
20080601|2008-06-11 12:00,11,73.255,73.305,73.255,73.305,0
20080601|2008-06-11 12:30,11,73.295,73.295,73.24001,73.29,0
20080601|2008-06-11 13:00,11,73.295,73.32,73.275,73.28,0
20080601|2008-06-11 13:30,11,73.28,73.285,73.215,73.235,0
20080601|2008-06-11 14:00,11,73.235,73.25999,73.235,73.24001,0
20080601|2008-06-11 14:30,11,73.285,73.295,73.275,73.275,0
20080601|2008-06-11 15:00,11,73.285,73.285,73.285,73.285,0
20080601|2008-06-11 16:30,11,73.33,73.33,73.33,73.33,0
20080601|2008-06-11 17:00,12,73.235,73.235,73.235,73.235,0
20080601|2008-06-11 19:00,12,73.255,73.255,73.23,73.25,0
20080601|2008-06-11 19:30,12,73.33,73.36,73.33,73.36,1
20080601|2008-06-11 20:00,12,73.42,73.435,73.42,73.435,0
20080601|2008-06-11 20:30,12,73.455,73.55,73.455,73.55,0
20080601|2008-06-11 21:00,12,73.495,73.525,73.495,73.525,0
20080601|2008-06-11 21:30,12,73.495,73.58,73.495,73.57,0
20080601|2008-06-11 22:00,12,73.545,73.545,73.545,73.545,0
20080601|2008-06-11 22:30,12,73.555,73.555,73.55,73.55,0
20080601|2008-06-11 23:00,12,73.545,73.545,73.545,73.545,0
20080601|2008-06-11 23:30,12,73.595,73.595,73.595,73.595,0
20080601|2008-06-12 00:00,12,73.62,73.62,73.62,73.62,0
20080601|2008-06-12 00:30,12,73.62,73.62,73.62,73.62,0
20080601|2008-06-12 01:00,12,73.62,73.7,73.6,73.67,0
20080601|2008-06-12 01:30,12,73.75,73.78,73.75,73.78,0
20080601|2008-06-12 02:00,12,73.8,73.92,73.8,73.88,0
20080601|2008-06-12 02:30,12,73.79,73.79,73.79,73.79,0
20080601|2008-06-12 03:00,12,73.77,73.77,73.735,73.735,0
20080601|2008-06-12 03:30,12,73.74001,73.74001,73.73,73.73,0
20080601|2008-06-12 04:00,12,73.73,73.81,73.73,73.805,0
20080601|2008-06-12 04:30,12,73.83,73.83,73.83,73.83,0
20080601|2008-06-12 05:00,12,73.85,73.85,73.85,73.85,0
20080601|2008-06-12 05:30,12,73.805,73.805,73.805,73.805,0
20080601|2008-06-12 06:30,12,73.91,73.91,73.87,73.87,0
20080601|2008-06-12 07:00,12,73.86,73.92,73.86,73.86501,0
20080601|2008-06-12 07:30,12,73.88499,74.11,73.785,73.905,21
20080601|2008-06-12 08:00,12,73.92,73.97,73.86501,73.88,0
20080601|2008-06-12 08:30,12,73.875,73.98,73.875,73.945,0
20080601|2008-06-12 09:00,12,73.975,73.975,73.805,73.805,0
20080601|2008-06-12 09:30,12,73.845,73.935,73.84,73.91,1
20080601|2008-06-12 10:00,12,73.91,73.935,73.91,73.93,0
20080601|2008-06-12 10:30,12,73.925,73.95,73.9,73.9,0
20080601|2008-06-12 11:00,12,73.895,73.96,73.895,73.96,0
20080601|2008-06-12 11:30,12,73.945,73.99001,73.93,73.95,0
20080601|2008-06-12 12:00,12,73.95,73.955,73.89,73.91,0
20080601|2008-06-12 12:30,12,73.915,73.915,73.85,73.86,0
20080601|2008-06-12 13:00,12,73.875,73.895,73.835,73.87,2
20080601|2008-06-12 13:30,12,73.86501,73.88499,73.85,73.86501,0
20080601|2008-06-12 14:00,12,73.86,73.88,73.86,73.86501,0
20080601|2008-06-12 14:30,12,73.86501,73.88499,73.86501,73.88499,0
20080601|2008-06-12 15:00,12,73.89,73.89,73.89,73.89,0
20080601|2008-06-12 16:00,12,73.86,73.86,73.8,73.8,0
20080601|2008-06-12 18:00,13,73.88,73.88,73.88,73.88,0
20080601|2008-06-12 19:30,13,73.835,73.835,73.835,73.835,0
20080601|2008-06-12 20:00,13,73.79,73.79,73.77,73.77,0
20080601|2008-06-12 21:30,13,73.75,73.75,73.75,73.75,0
20080601|2008-06-12 22:30,13,73.735,73.735,73.71,73.71,0
20080601|2008-06-12 23:00,13,73.8,73.84,73.8,73.84,0
20080601|2008-06-12 23:30,13,73.8,73.83,73.8,73.83,0
20080601|2008-06-13 00:30,13,73.795,73.815,73.79,73.79,1
20080601|2008-06-13 01:00,13,73.805,73.805,73.785,73.785,0
20080601|2008-06-13 01:30,13,73.86,73.915,73.86,73.915,0
20080601|2008-06-13 02:00,13,73.915,73.915,73.915,73.915,0
20080601|2008-06-13 02:30,13,73.965,74,73.965,74,0
20080601|2008-06-13 03:00,13,73.985,73.985,73.985,73.985,0
20080601|2008-06-13 03:30,13,73.945,74.005,73.915,74.005,0
20080601|2008-06-13 04:00,13,73.95,74.11501,73.95,74.11501,0
20080601|2008-06-13 04:30,13,74.13,74.24001,74.13,74.2,1
20080601|2008-06-13 05:00,13,74.215,74.235,74.195,74.195,0
20080601|2008-06-13 05:30,13,74.305,74.305,74.23,74.23,0
20080601|2008-06-13 06:00,13,74.23,74.28,74.23,74.275,0
20080601|2008-06-13 06:30,13,74.285,74.285,74.235,74.275,0
20080601|2008-06-13 07:00,13,74.275,74.275,74.175,74.2,0
20080601|2008-06-13 07:30,13,74.225,74.32,74.165,74.19,0
20080601|2008-06-13 08:00,13,74.195,74.28,74.165,74.275,2
20080601|2008-06-13 08:30,13,74.295,74.295,74.17,74.18,2
20080601|2008-06-13 09:00,13,74.175,74.24001,74.175,74.19,0
20080601|2008-06-13 09:30,13,74.2,74.2,74.15,74.195,0
20080601|2008-06-13 10:00,13,74.165,74.165,74.03,74.03,0
20080601|2008-06-13 10:30,13,74.05,74.08,74.03,74.08,0
20080601|2008-06-13 11:00,13,74.06,74.075,74.005,74.03,0
20080601|2008-06-13 11:30,13,74.05,74.075,74.03,74.075,0
20080601|2008-06-13 12:00,13,74.06,74.075,74.045,74.075,0
20080601|2008-06-13 12:30,13,74.105,74.11501,74.095,74.095,0
20080601|2008-06-13 13:00,13,74.11,74.16,74.095,74.15,0
20080601|2008-06-13 13:30,13,74.165,74.175,74.16,74.17,1
20080601|2008-06-13 14:00,13,74.155,74.16,74.15,74.15,0
20080601|2008-06-13 14:30,13,74.13499,74.13499,74.13499,74.13499,0
20080601|2008-06-13 15:00,13,74.14,74.14,74.12,74.12,1
20080601|2008-06-13 15:30,13,74.00999,74.05,74.00999,74.05,0
20080601|2008-06-13 16:30,13,74.17,74.17,74.17,74.17,0
20080601|2008-06-15 22:00,16,73.95,73.95,73.95,73.95,0
20080601|2008-06-15 22:30,16,73.95,73.95,73.95,73.95,0
20080601|2008-06-16 00:30,16,73.955,73.955,73.955,73.955,0
20080601|2008-06-16 01:00,16,74.00999,74.00999,74.00999,74.00999,0
20080601|2008-06-16 02:30,16,74.055,74.085,74.055,74.085,0
20080601|2008-06-16 03:30,16,73.9,73.9,73.81,73.81,0
20080601|2008-06-16 04:30,16,73.88,73.88,73.88,73.88,0
20080601|2008-06-16 05:00,16,73.87,73.87,73.86501,73.86501,0
20080601|2008-06-16 05:30,16,73.75999,73.75999,73.75999,73.75999,0
20080601|2008-06-16 06:00,16,73.72,73.735,73.72,73.735,0
20080601|2008-06-16 07:30,16,73.59,73.59,73.585,73.585,0
20080601|2008-06-16 08:00,16,73.54,73.54,73.475,73.495,0
20080601|2008-06-16 08:30,16,73.52,73.55,73.50999,73.535,0
20080601|2008-06-16 16:30,16,73.685,73.685,73.685,73.685,0
20080901|2008-05-05 08:00,5,73.845,73.845,73.845,73.845,0
20080901|2008-05-05 08:30,5,73.845,73.88499,73.84,73.84,0
20080901|2008-05-05 09:00,5,74.085,74.085,74.03,74.03,0
20080901|2008-05-05 09:30,5,73.95,73.975,73.95,73.975,0
20080901|2008-05-05 11:30,5,73.83,73.88,73.83,73.88,0
20080901|2008-05-05 14:00,5,73.755,73.755,73.75,73.75,0
20080901|2008-05-05 15:00,5,73.84,73.84,73.84,73.84,0
20080901|2008-05-05 16:30,5,73.775,73.775,73.775,73.775,0
20080901|2008-05-05 19:30,6,73.64,73.65,73.64,73.65,0
20080901|2008-05-06 02:00,6,73.9,73.9,73.9,73.9,0
20080901|2008-05-06 06:30,6,73.59,73.59,73.59,73.59,0
20080901|2008-05-06 07:00,6,73.58,73.58,73.58,73.58,0
20080901|2008-05-06 08:30,6,73.515,73.515,73.47,73.47,0
20080901|2008-05-06 09:00,6,73.31,73.35,73.31,73.35,0
20080901|2008-05-06 10:00,6,73.47,73.47,73.47,73.47,0
20080901|2008-05-06 11:30,6,73.5,73.5,73.5,73.5,0
20080901|2008-05-06 12:30,6,73.555,73.555,73.555,73.555,0
20080901|2008-05-06 13:00,6,73.545,73.545,73.545,73.545,0
20080901|2008-05-06 16:30,6,73.555,73.555,73.555,73.555,0
20080901|2008-05-07 07:30,7,74.08,74.13499,74.08,74.13499,0
20080901|2008-05-07 08:00,7,74.155,74.155,74.155,74.155,0
20080901|2008-05-07 08:30,7,74.155,74.155,74.1,74.1,0
20080901|2008-05-07 09:00,7,74.1,74.17,74.1,74.17,0
20080901|2008-05-07 11:30,7,74.17,74.2,74.17,74.195,1
20080901|2008-05-07 13:00,7,74.1,74.1,74.1,74.1,0
20080901|2008-05-07 16:00,7,74.07,74.07,74.07,74.07,0
20080901|2008-05-07 19:30,8,74.315,74.35,74.315,74.345,0
20080901|2008-05-07 20:30,8,74.39,74.405,74.39,74.405,0
20080901|2008-05-07 23:00,8,74.395,74.395,74.395,74.395,0
20080901|2008-05-08 03:00,8,74.21,74.21,74.21,74.21,0
20080901|2008-05-08 06:30,8,74.17,74.17,74.17,74.17,0
20080901|2008-05-08 08:00,8,74.145,74.145,74.145,74.145,0
20080901|2008-05-08 10:00,8,74.015,74.015,73.95,73.95,0
20080901|2008-05-08 10:30,8,74.03,74.03,74.005,74.005,0
20080901|2008-05-08 13:00,8,74.035,74.035,74.035,74.035,0
20080901|2008-05-08 16:00,8,74.075,74.075,74.075,74.075,0
20080901|2008-05-09 02:30,9,73.695,73.695,73.695,73.695,0
20080901|2008-05-09 03:00,9,73.705,73.705,73.705,73.705,0
20080901|2008-05-09 03:30,9,73.68,73.68,73.68,73.68,0
20080901|2008-05-09 09:30,9,73.895,73.895,73.895,73.895,0
20080901|2008-05-09 10:00,9,73.815,73.815,73.815,73.815,0
20080901|2008-05-09 13:30,9,73.68,73.68,73.68,73.68,0
20080901|2008-05-09 14:00,9,73.67,73.67,73.665,73.665,0
20080901|2008-05-09 14:30,9,73.67,73.67,73.67,73.67,0
20080901|2008-05-09 15:00,9,73.65,73.65,73.65,73.65,0
20080901|2008-05-09 17:00,12,73.65,73.65,73.65,73.65,0
20080901|2008-05-11 21:30,12,73.92,73.92,73.92,73.92,0
20080901|2008-05-12 02:30,12,74.065,74.065,74.065,74.065,0
20080901|2008-05-12 06:30,12,73.785,73.785,73.785,73.785,0
20080901|2008-05-12 07:00,12,73.82,73.82,73.82,73.82,0
20080901|2008-05-12 08:00,12,73.83,73.83,73.8,73.8,0
20080901|2008-05-12 09:30,12,73.645,73.645,73.645,73.645,0
20080901|2008-05-12 10:30,12,73.5,73.5,73.5,73.5,0
20080901|2008-05-12 12:30,12,73.43,73.43,73.43,73.43,0
20080901|2008-05-12 16:00,12,73.535,73.535,73.535,73.535,0
20080901|2008-05-13 00:30,13,73.5,73.5,73.5,73.5,0
20080901|2008-05-13 04:00,13,73.79,73.79,73.79,73.79,0
20080901|2008-05-13 07:30,13,73.97,73.97,73.87,73.87,0
20080901|2008-05-13 08:30,13,73.99001,73.99001,73.915,73.915,0
20080901|2008-05-13 09:00,13,73.85,73.85,73.85,73.85,0
20080901|2008-05-13 10:30,13,73.68,73.68,73.68,73.68,0
20080901|2008-05-13 11:00,13,73.77,73.77,73.77,73.77,0
20080901|2008-05-13 11:30,13,73.78,73.81,73.78,73.81,0
20080901|2008-05-13 12:00,13,73.735,73.735,73.735,73.735,0
20080901|2008-05-13 12:30,13,73.765,73.765,73.765,73.765,0
20080901|2008-05-13 13:00,13,73.815,73.815,73.805,73.805,0
20080901|2008-05-13 16:30,13,73.855,73.855,73.855,73.855,0
20080901|2008-05-14 02:00,14,74.05,74.05,74.05,74.05,0
20080901|2008-05-14 03:30,14,74.24001,74.24001,74.24001,74.24001,0
20080901|2008-05-14 06:00,14,74.045,74.045,74.045,74.045,0
20080901|2008-05-14 07:00,14,73.985,73.985,73.985,73.985,0
20080901|2008-05-14 07:30,14,73.92,73.92,73.85,73.85,0
20080901|2008-05-14 08:00,14,73.85,73.85,73.85,73.85,0
20080901|2008-05-14 08:30,14,73.98,74,73.98,74,0
20080901|2008-05-14 10:00,14,73.93,73.93,73.9,73.9,0
20080901|2008-05-14 11:00,14,73.875,73.875,73.875,73.875,0
20080901|2008-05-14 16:30,14,73.96,73.96,73.96,73.96,0
20080901|2008-05-14 19:00,15,73.875,73.875,73.86501,73.86501,0
20080901|2008-05-14 19:30,15,73.985,73.985,73.985,73.985,0
20080901|2008-05-14 22:00,15,73.95,73.95,73.95,73.95,0
20080901|2008-05-14 23:00,15,73.86501,73.86501,73.86501,73.86501,0
20080901|2008-05-15 13:00,15,73.955,73.96,73.915,73.955,0
20080901|2008-05-15 16:30,15,73.915,73.915,73.915,73.915,0
20080901|2008-05-16 09:00,16,73.69,73.69,73.5,73.5,0
20080901|2008-05-16 09:30,16,73.485,73.485,73.46,73.46,0
20080901|2008-05-16 10:00,16,73.47,73.47,73.25,73.25,0
20080901|2008-05-16 14:00,16,73.39,73.39,73.39,73.39,0
20080901|2008-05-16 16:30,16,73.38499,73.38499,73.38499,73.38499,0
20080901|2008-05-19 00:30,19,73.375,73.375,73.375,73.375,0
20080901|2008-05-19 01:30,19,73.325,73.325,73.325,73.325,0
20080901|2008-05-19 03:00,19,73.25,73.25,73.15,73.15,0
20080901|2008-05-19 03:30,19,73.14,73.14,73.14,73.14,0
20080901|2008-05-19 06:30,19,73.255,73.255,73.255,73.255,0
20080901|2008-05-19 07:00,19,73.31,73.325,73.31,73.325,0
20080901|2008-05-19 07:30,19,73.32,73.34,73.32,73.34,0
20080901|2008-05-19 08:00,19,73.34,73.34,73.34,73.34,0
20080901|2008-05-19 08:30,19,73.335,73.435,73.335,73.41,0
20080901|2008-05-19 09:00,19,73.435,73.61501,73.435,73.6,0
20080901|2008-05-19 09:30,19,73.65,73.65,73.645,73.645,0
20080901|2008-05-19 10:00,19,73.69,73.715,73.69,73.715,0
20080901|2008-05-19 10:30,19,73.655,73.655,73.605,73.605,0
20080901|2008-05-19 11:00,19,73.61,73.61,73.61,73.61,0
20080901|2008-05-19 11:30,19,73.595,73.595,73.595,73.595,0
20080901|2008-05-19 12:00,19,73.6,73.6,73.57,73.6,2
20080901|2008-05-19 12:30,19,73.65,73.65,73.65,73.65,0
20080901|2008-05-19 14:30,19,73.585,73.585,73.585,73.585,0
20080901|2008-05-19 15:00,19,73.565,73.565,73.565,73.565,0
20080901|2008-05-19 16:00,19,73.505,73.505,73.505,73.505,0
20080901|2008-05-19 16:30,19,73.57,73.57,73.57,73.57,0
20080901|2008-05-19 19:30,20,73.5,73.5,73.5,73.5,0
20080901|2008-05-20 01:30,20,73.265,73.265,73.25999,73.25999,0
20080901|2008-05-20 05:00,20,72.94,72.94,72.94,72.94,0
20080901|2008-05-20 05:30,20,72.93,72.93,72.92,72.92,0
20080901|2008-05-20 06:00,20,73.04,73.04,73.04,73.04,0
20080901|2008-05-20 07:00,20,73.095,73.095,73.095,73.095,0
20080901|2008-05-20 07:30,20,73,73.005,72.94,72.94,0
20080901|2008-05-20 08:00,20,73.015,73.055,72.96,73.055,0
20080901|2008-05-20 08:30,20,72.98,73,72.98,73,0
20080901|2008-05-20 09:00,20,72.9,73.035,72.87,73.035,0
20080901|2008-05-20 09:30,20,73,73.03,73,73.03,0
20080901|2008-05-20 10:00,20,72.93,72.93,72.93,72.93,0
20080901|2008-05-20 10:30,20,72.93,72.93,72.9,72.9,0
20080901|2008-05-20 11:00,20,72.9,72.905,72.9,72.905,0
20080901|2008-05-20 11:30,20,72.9,72.9,72.9,72.9,0
20080901|2008-05-20 12:00,20,72.935,72.935,72.935,72.935,0
20080901|2008-05-20 12:30,20,72.96,72.96,72.96,72.96,0
20080901|2008-05-20 13:00,20,72.98,72.98,72.95,72.95,0
20080901|2008-05-20 13:30,20,72.925,72.925,72.925,72.925,0
20080901|2008-05-20 14:00,20,72.935,72.935,72.935,72.935,0
20080901|2008-05-20 14:30,20,72.945,72.945,72.945,72.945,0
20080901|2008-05-20 15:30,20,72.965,72.965,72.965,72.965,0
20080901|2008-05-20 16:30,20,72.92,72.92,72.92,72.92,0
20080901|2008-05-20 19:00,21,73,73,72.985,72.985,0
20080901|2008-05-21 01:00,21,72.895,72.895,72.895,72.895,0
20080901|2008-05-21 01:30,21,72.98,72.98,72.98,72.98,0
20080901|2008-05-21 03:00,21,72.8,72.8,72.77,72.77,0
20080901|2008-05-21 03:30,21,72.77,72.77,72.77,72.77,0
20080901|2008-05-21 04:00,21,72.69,72.69,72.69,72.69,0
20080901|2008-05-21 05:00,21,72.65,72.65,72.65,72.65,0
20080901|2008-05-21 05:30,21,72.6,72.61,72.55,72.55,0
20080901|2008-05-21 08:00,21,72.73,72.73,72.73,72.73,0
20080901|2008-05-21 08:30,21,72.65,72.65,72.65,72.65,0
20080901|2008-05-21 09:00,21,72.62,72.665,72.62,72.665,0
20080901|2008-05-21 09:30,21,72.63,72.63,72.55,72.555,0
20080901|2008-05-21 10:00,21,72.515,72.515,72.515,72.515,0
20080901|2008-05-21 11:00,21,72.55,72.56,72.55,72.56,0
20080901|2008-05-21 11:30,21,72.645,72.645,72.645,72.645,0
20080901|2008-05-21 12:00,21,72.575,72.575,72.545,72.545,0
20080901|2008-05-21 13:00,21,72.655,72.655,72.48,72.48,0
20080901|2008-05-21 13:30,21,72.505,72.505,72.44,72.48,0
20080901|2008-05-21 14:00,21,72.44,72.47,72.44,72.47,0
20080901|2008-05-21 14:30,21,72.44,72.44,72.44,72.44,0
20080901|2008-05-21 15:00,21,72.425,72.425,72.41,72.41,0
20080901|2008-05-21 15:30,21,72.395,72.395,72.395,72.395,0
20080901|2008-05-21 16:00,21,72.48,72.48,72.48,72.48,0
20080901|2008-05-21 19:00,22,72.405,72.405,72.405,72.405,0
20080901|2008-05-21 19:30,22,72.33,72.33,72.33,72.33,0
20080901|2008-05-21 20:00,22,72.37,72.37,72.37,72.37,0
20080901|2008-05-21 20:30,22,72.345,72.345,72.345,72.345,0
20080901|2008-05-21 21:30,22,72.38499,72.38499,72.38499,72.38499,0
20080901|2008-05-22 05:30,22,72.475,72.475,72.475,72.475,0
20080901|2008-05-22 06:00,22,72.575,72.575,72.575,72.575,0
20080901|2008-05-22 06:30,22,72.525,72.525,72.505,72.505,0
20080901|2008-05-22 07:00,22,72.525,72.525,72.5,72.5,0
20080901|2008-05-22 07:30,22,72.5,72.6,72.5,72.6,0
20080901|2008-05-22 08:00,22,72.61,72.61,72.555,72.555,0
20080901|2008-05-22 09:00,22,72.6,72.6,72.6,72.6,0
20080901|2008-05-22 09:30,22,72.71,72.725,72.69,72.7,0
20080901|2008-05-22 10:00,22,72.73,72.73,72.73,72.73,0
20080901|2008-05-22 10:30,22,72.755,72.755,72.755,72.755,0
20080901|2008-05-22 11:30,22,72.755,72.755,72.755,72.755,0
20080901|2008-05-22 13:30,22,72.83,72.83,72.785,72.795,0
20080901|2008-05-22 14:30,22,72.79,72.79,72.785,72.785,0
20080901|2008-05-22 15:30,22,72.7,72.7,72.7,72.7,0
20080901|2008-05-22 16:30,22,72.8,72.8,72.8,72.8,0
20080901|2008-05-23 07:00,23,72.535,72.535,72.53,72.53,0
20080901|2008-05-23 08:00,23,72.47,72.47,72.43,72.46,0
20080901|2008-05-23 08:30,23,72.45,72.45,72.45,72.45,0
20080901|2008-05-23 09:00,23,72.46,72.47,72.46,72.47,0
20080901|2008-05-23 09:30,23,72.425,72.425,72.425,72.425,0
20080901|2008-05-23 10:00,23,72.43,72.43,72.415,72.415,0
20080901|2008-05-23 10:30,23,72.375,72.39,72.375,72.39,0
20080901|2008-05-23 11:30,23,72.425,72.425,72.425,72.425,0
20080901|2008-05-23 12:00,23,72.4,72.4,72.4,72.4,0
20080901|2008-05-23 13:00,23,72.425,72.43,72.425,72.43,0
20080901|2008-05-23 14:00,23,72.415,72.415,72.415,72.415,0
20080901|2008-05-23 16:00,23,72.38,72.38,72.38,72.38,0
20080901|2008-05-26 01:00,26,72.50999,72.515,72.50999,72.515,0
20080901|2008-05-26 05:00,26,72.525,72.595,72.525,72.595,0
20080901|2008-05-26 06:00,26,72.575,72.575,72.575,72.575,0
20080901|2008-05-26 11:00,26,72.50999,72.50999,72.50999,72.50999,0
20080901|2008-05-26 13:00,26,72.525,72.525,72.525,72.525,0
20080901|2008-05-26 22:30,27,72.46,72.46,72.46,72.46,0
20080901|2008-05-27 07:00,27,72.585,72.585,72.585,72.585,0
20080901|2008-05-27 08:00,27,72.72,72.72,72.72,72.72,0
20080901|2008-05-27 08:30,27,72.745,72.78,72.745,72.78,0
20080901|2008-05-27 09:00,27,72.72,72.855,72.72,72.74001,0
20080901|2008-05-27 09:30,27,72.71,72.74001,72.71,72.74001,0
20080901|2008-05-27 10:00,27,72.78,72.79,72.78,72.79,0
20080901|2008-05-27 12:00,27,72.745,72.745,72.745,72.745,0
20080901|2008-05-27 12:30,27,72.74001,72.74001,72.685,72.685,0
20080901|2008-05-27 13:00,27,72.73,72.775,72.73,72.775,0
20080901|2008-05-27 13:30,27,72.8,72.825,72.8,72.825,0
20080901|2008-05-27 15:00,27,72.86,72.86,72.86,72.86,0
20080901|2008-05-27 15:30,27,72.86,72.86,72.86,72.86,0
20080901|2008-05-27 16:00,27,72.88,72.88,72.88,72.88,0
20080901|2008-05-27 16:30,27,72.83,72.83,72.83,72.83,0
20080901|2008-05-27 19:30,28,72.92,72.92,72.92,72.92,0
20080901|2008-05-27 20:00,28,72.91,72.91,72.91,72.91,0
20080901|2008-05-27 20:30,28,72.87,72.87,72.87,72.87,0
20080901|2008-05-27 22:00,28,72.79,72.79,72.79,72.79,0
20080901|2008-05-27 22:30,28,72.79,72.79,72.79,72.79,0
20080901|2008-05-27 23:30,28,72.845,72.845,72.79,72.79,0
20080901|2008-05-28 01:30,28,72.645,72.71,72.645,72.71,0
20080901|2008-05-28 03:00,28,72.6,72.75,72.6,72.75,0
20080901|2008-05-28 04:00,28,72.85,72.9,72.85,72.9,0
20080901|2008-05-28 04:30,28,72.965,72.965,72.945,72.945,0
20080901|2008-05-28 06:30,28,73.095,73.095,73.095,73.095,0
20080901|2008-05-28 07:00,28,73.035,73.035,73.035,73.035,0
20080901|2008-05-28 07:30,28,73.11501,73.2,73.11501,73.165,0
20080901|2008-05-28 08:00,28,73.1,73.145,73.05,73.05,0
20080901|2008-05-28 08:30,28,73.1,73.1,73.04,73.05,0
20080901|2008-05-28 09:00,28,72.97,72.97,72.97,72.97,0
20080901|2008-05-28 09:30,28,72.98,73.02,72.98,73.02,0
20080901|2008-05-28 10:00,28,73.095,73.13,73.095,73.13,0
20080901|2008-05-28 10:30,28,73.085,73.085,73.085,73.085,0
20080901|2008-05-28 11:00,28,73.055,73.055,73.04,73.04,0
20080901|2008-05-28 12:00,28,73.06,73.06,73.06,73.06,0
20080901|2008-05-28 13:00,28,73.07,73.07,73.035,73.035,0
20080901|2008-05-28 13:30,28,73.005,73.00999,73.005,73.00999,0
20080901|2008-05-28 16:00,28,73.03,73.03,73.03,73.03,0
20080901|2008-05-29 00:30,29,73.18,73.185,73.18,73.185,0
20080901|2008-05-29 01:00,29,73.2,73.2,73.2,73.2,0
20080901|2008-05-29 05:00,29,73.35,73.355,73.315,73.315,0
20080901|2008-05-29 07:30,29,73.255,73.265,73.2,73.265,0
20080901|2008-05-29 08:00,29,73.35,73.36,73.35,73.36,0
20080901|2008-05-29 08:30,29,73.36501,73.4,73.35,73.4,0
20080901|2008-05-29 09:00,29,73.38499,73.425,73.36,73.42,0
20080901|2008-05-29 09:30,29,73.36,73.425,73.32,73.36501,0
20080901|2008-05-29 10:00,29,73.36501,73.41,73.36501,73.41,0
20080901|2008-05-29 10:30,29,73.42,73.435,73.39,73.435,0
20080901|2008-05-29 11:00,29,73.435,73.50999,73.41,73.505,0
20080901|2008-05-29 11:30,29,73.5,73.53,73.47,73.505,0
20080901|2008-05-29 12:00,29,73.53,73.595,73.52,73.58,0
20080901|2008-05-29 12:30,29,73.575,73.59,73.56,73.59,0
20080901|2008-05-29 13:00,29,73.585,73.59,73.56,73.56,0
20080901|2008-05-29 13:30,29,73.555,73.555,73.5,73.5,0
20080901|2008-05-29 14:00,29,73.53,73.53,73.495,73.495,0
20080901|2008-05-29 14:30,29,73.48,73.48,73.46,73.465,0
20080901|2008-05-29 15:30,29,73.52,73.52,73.47,73.47,0
20080901|2008-05-29 16:00,29,73.495,73.495,73.495,73.495,0
20080901|2008-05-29 19:30,30,73.49001,73.505,73.49001,73.505,0
20080901|2008-05-30 03:00,30,73.65,73.685,73.65,73.685,0
20080901|2008-05-30 04:00,30,73.6,73.6,73.555,73.555,0
20080901|2008-05-30 05:30,30,73.43,73.43,73.43,73.43,0
20080901|2008-05-30 06:00,30,73.475,73.475,73.475,73.475,0
20080901|2008-05-30 06:30,30,73.415,73.455,73.415,73.455,0
20080901|2008-05-30 07:00,30,73.495,73.495,73.495,73.495,0
20080901|2008-05-30 07:30,30,73.56,73.58,73.555,73.58,0
20080901|2008-05-30 08:00,30,73.63499,73.63499,73.63499,73.63499,0
20080901|2008-05-30 08:30,30,73.54,73.54,73.53,73.53,0
20080901|2008-05-30 09:00,30,73.48,73.48,73.455,73.48,0
20080901|2008-05-30 09:30,30,73.5,73.5,73.38,73.395,0
20080901|2008-05-30 10:00,30,73.4,73.4,73.345,73.345,0
20080901|2008-05-30 10:30,30,73.36,73.36,73.36,73.36,0
20080901|2008-05-30 11:00,30,73.335,73.37,73.335,73.37,0
20080901|2008-05-30 11:30,30,73.36,73.38,73.36,73.36,0
20080901|2008-05-30 12:00,30,73.395,73.395,73.35,73.35,0
20080901|2008-05-30 12:30,30,73.315,73.335,73.295,73.325,0
20080901|2008-05-30 13:30,30,73.315,73.315,73.315,73.315,0
20080901|2008-05-30 14:00,30,73.35,73.35,73.325,73.325,0
20080901|2008-05-30 16:30,30,73.34,73.34,73.34,73.34,0
20080901|2008-06-01 19:00,2,73.37,73.37,73.37,73.37,0
20080901|2008-06-01 19:30,2,73.38,73.38,73.38,73.38,0
20080901|2008-06-01 20:30,2,73.475,73.48,73.475,73.48,0
20080901|2008-06-01 21:00,2,73.485,73.485,73.48,73.48,0
20080901|2008-06-01 22:00,2,73.45,73.45,73.45,73.45,0
20080901|2008-06-01 23:00,2,73.42,73.42,73.41,73.41,0
20080901|2008-06-02 00:30,2,73.49001,73.49001,73.49001,73.49001,0
20080901|2008-06-02 03:30,2,73.38,73.38,73.38,73.38,0
20080901|2008-06-02 04:30,2,73.38,73.38,73.38,73.38,0
20080901|2008-06-02 05:00,2,73.36501,73.415,73.36501,73.415,0
20080901|2008-06-02 06:00,2,73.435,73.435,73.435,73.435,0
20080901|2008-06-02 06:30,2,73.47,73.5,73.47,73.5,0
20080901|2008-06-02 07:00,2,73.49001,73.5,73.47,73.5,0
20080901|2008-06-02 07:30,2,73.505,73.50999,73.485,73.485,0
20080901|2008-06-02 08:00,2,73.55,73.56,73.545,73.56,0
20080901|2008-06-02 08:30,2,73.54,73.54,73.5,73.5,0
20080901|2008-06-02 09:00,2,73.54,73.555,73.54,73.55,0
20080901|2008-06-02 09:30,2,73.43,73.475,73.43,73.465,1
20080901|2008-06-02 10:00,2,73.42,73.425,73.375,73.375,0
20080901|2008-06-02 10:30,2,73.38499,73.38499,73.34,73.34,0
20080901|2008-06-02 11:00,2,73.355,73.355,73.355,73.355,0
20080901|2008-06-02 11:30,2,73.36501,73.36501,73.22,73.29,1
20080901|2008-06-02 12:00,2,73.28,73.28,73.28,73.28,0
20080901|2008-06-02 12:30,2,73.32,73.325,73.32,73.325,0
20080901|2008-06-02 13:00,2,73.33,73.37,73.33,73.36501,0
20080901|2008-06-02 13:30,2,73.35,73.355,73.35,73.355,0
20080901|2008-06-02 14:00,2,73.375,73.4,73.36,73.4,0
20080901|2008-06-02 14:30,2,73.415,73.42,73.405,73.415,0
20080901|2008-06-02 15:00,2,73.415,73.415,73.37,73.37,0
20080901|2008-06-02 16:30,2,73.37,73.37,73.37,73.37,0
20080901|2008-06-02 19:00,3,73.42,73.42,73.42,73.42,0
20080901|2008-06-02 19:30,3,73.425,73.425,73.425,73.425,0
20080901|2008-06-02 20:00,3,73.465,73.465,73.465,73.465,0
20080901|2008-06-02 20:30,3,73.48,73.48,73.48,73.48,0
20080901|2008-06-02 23:00,3,73.425,73.425,73.425,73.425,0
20080901|2008-06-03 00:00,3,73.43,73.43,73.43,73.43,0
20080901|2008-06-03 01:30,3,73.3,73.3,73.3,73.3,0
20080901|2008-06-03 02:30,3,73.25999,73.25999,73.25999,73.25999,0
20080901|2008-06-03 03:00,3,73.18,73.18,73.12,73.12,0
20080901|2008-06-03 03:30,3,73.11501,73.11501,73.00999,73.00999,0
20080901|2008-06-03 05:00,3,73.18,73.185,73.18,73.185,0
20080901|2008-06-03 06:00,3,73.2,73.24001,73.2,73.24001,0
20080901|2008-06-03 06:30,3,73.24001,73.25,73.24001,73.25,0
20080901|2008-06-03 07:00,3,73.215,73.22,73.195,73.215,0
20080901|2008-06-03 07:30,3,73.175,73.18,73.125,73.125,0
20080901|2008-06-03 08:00,3,73.3,73.815,73.3,73.74001,0
20080901|2008-06-03 08:30,3,73.75,73.85,73.75,73.77,0
20080901|2008-06-03 09:00,3,73.84,73.935,73.75,73.75,0
20080901|2008-06-03 09:30,3,73.755,73.79,73.74001,73.74001,0
20080901|2008-06-03 10:00,3,73.77,73.85,73.77,73.825,0
20080901|2008-06-03 10:30,3,73.8,73.8,73.77,73.785,0
20080901|2008-06-03 11:00,3,73.785,73.825,73.75999,73.825,0
20080901|2008-06-03 11:30,3,73.81,73.81,73.81,73.81,0
20080901|2008-06-03 12:00,3,73.81,73.855,73.81,73.82,0
20080901|2008-06-03 12:30,3,73.825,73.825,73.7,73.7,0
20080901|2008-06-03 13:00,3,73.695,73.74001,73.665,73.68,0
20080901|2008-06-03 13:30,3,73.735,73.735,73.73,73.735,0
20080901|2008-06-03 14:00,3,73.75999,73.75999,73.71,73.71,0
20080901|2008-06-03 14:30,3,73.73,73.75999,73.73,73.75999,0
20080901|2008-06-03 15:00,3,73.75999,73.78,73.75999,73.78,0
20080901|2008-06-03 15:30,3,73.81,73.81,73.81,73.81,0
20080901|2008-06-03 16:30,3,73.69,73.69,73.69,73.69,0
20080901|2008-06-03 19:00,4,73.805,73.805,73.805,73.805,0
20080901|2008-06-03 19:30,4,73.825,73.825,73.825,73.825,0
20080901|2008-06-03 20:30,4,73.825,73.825,73.825,73.825,0
20080901|2008-06-03 21:00,4,73.83,73.83,73.825,73.825,0
20080901|2008-06-03 21:30,4,73.765,73.765,73.765,73.765,0
20080901|2008-06-04 01:00,4,73.9,73.92,73.895,73.92,0
20080901|2008-06-04 02:30,4,73.86,73.86,73.86,73.86,0
20080901|2008-06-04 03:00,4,73.7,73.7,73.7,73.7,0
20080901|2008-06-04 05:30,4,73.735,73.735,73.735,73.735,0
20080901|2008-06-04 06:00,4,73.68,73.68,73.68,73.68,0
20080901|2008-06-04 06:30,4,73.68,73.68,73.68,73.68,0
20080901|2008-06-04 07:00,4,73.775,73.82,73.75999,73.815,1
20080901|2008-06-04 07:30,4,73.77,73.78,73.66,73.66,0
20080901|2008-06-04 08:00,4,73.7,73.775,73.68,73.775,0
20080901|2008-06-04 08:30,4,73.79,73.9,73.79,73.845,0
20080901|2008-06-04 09:00,4,73.9,73.905,73.825,73.84,0
20080901|2008-06-04 09:30,4,73.77,73.81,73.75,73.81,1
20080901|2008-06-04 10:00,4,73.91,73.92,73.88,73.88499,0
20080901|2008-06-04 10:30,4,73.875,73.88499,73.83,73.85,0
20080901|2008-06-04 11:00,4,73.83,73.88,73.81,73.88,0
20080901|2008-06-04 11:30,4,73.83,73.835,73.8,73.8,0
20080901|2008-06-04 12:00,4,73.81,73.81,73.81,73.81,0
20080901|2008-06-04 12:30,4,73.855,73.855,73.855,73.855,0
20080901|2008-06-04 13:00,4,73.81,73.83,73.81,73.83,0
20080901|2008-06-04 14:00,4,73.88,73.97,73.88,73.95,1
20080901|2008-06-04 14:30,4,73.935,73.945,73.925,73.925,0
20080901|2008-06-04 15:00,4,73.95,73.95,73.95,73.95,0
20080901|2008-06-04 15:30,4,73.87,73.925,73.87,73.925,0
20080901|2008-06-04 16:30,4,73.925,73.925,73.925,73.925,0
20080901|2008-06-04 17:00,5,73.88,73.88,73.88,73.88,0
20080901|2008-06-04 19:00,5,73.9,73.95,73.9,73.95,0
20080901|2008-06-04 19:30,5,73.975,73.975,73.95,73.95,0
20080901|2008-06-04 20:00,5,73.99001,74.005,73.98,73.98,0
20080901|2008-06-04 21:00,5,74.1,74.12,74.1,74.11,0
20080901|2008-06-04 21:30,5,74.1,74.12,74.07,74.07,0
20080901|2008-06-04 22:00,5,74.07,74.07,74.05,74.05,0
20080901|2008-06-04 22:30,5,74.09,74.09,74.09,74.09,0
20080901|2008-06-05 00:00,5,74.09,74.1,74.085,74.1,0
20080901|2008-06-05 00:30,5,74.025,74.025,73.925,73.925,0
20080901|2008-06-05 01:30,5,73.92,73.92,73.92,73.92,0
20080901|2008-06-05 04:30,5,74.09,74.09,74.09,74.09,0
20080901|2008-06-05 05:00,5,74.2,74.21,74.2,74.2,0
20080901|2008-06-05 05:30,5,74.18,74.19,74.18,74.19,0
20080901|2008-06-05 06:00,5,74.25,74.255,74.245,74.245,0
20080901|2008-06-05 06:30,5,74.195,74.195,74.195,74.195,0
20080901|2008-06-05 07:00,5,74.11,74.205,74.11,74.205,0
20080901|2008-06-05 07:30,5,74.285,74.31,74,74.005,0
20080901|2008-06-05 08:00,5,73.96,74.05,73.79,73.795,1
20080901|2008-06-05 08:30,5,73.785,73.785,73.66,73.685,0
20080901|2008-06-05 09:00,5,73.65,73.695,73.605,73.695,0
20080901|2008-06-05 09:30,5,73.685,73.74001,73.665,73.74001,0
20080901|2008-06-05 10:00,5,73.675,73.685,73.65,73.665,0
20080901|2008-06-05 10:30,5,73.665,73.67,73.625,73.63499,0
20080901|2008-06-05 11:00,5,73.63499,73.63499,73.585,73.595,0
20080901|2008-06-05 11:30,5,73.62,73.62,73.58,73.58,0
20080901|2008-06-05 12:00,5,73.595,73.595,73.595,73.595,0
20080901|2008-06-05 12:30,5,73.57,73.595,73.56,73.595,0
20080901|2008-06-05 13:00,5,73.57,73.57,73.485,73.505,0
20080901|2008-06-05 13:30,5,73.49001,73.49001,73.44,73.44,0
20080901|2008-06-05 14:00,5,73.495,73.50999,73.495,73.50999,0
20080901|2008-06-05 14:30,5,73.50999,73.52,73.48,73.485,0
20080901|2008-06-05 15:00,5,73.50999,73.50999,73.50999,73.50999,0
20080901|2008-06-05 17:00,6,73.48,73.48,73.48,73.48,0
20080901|2008-06-05 19:30,6,73.50999,73.52,73.50999,73.52,0
20080901|2008-06-05 20:30,6,73.575,73.575,73.575,73.575,0
20080901|2008-06-05 21:00,6,73.515,73.525,73.515,73.52,0
20080901|2008-06-05 21:30,6,73.535,73.535,73.535,73.535,0
20080901|2008-06-05 22:30,6,73.53,73.53,73.53,73.53,0
20080901|2008-06-06 00:30,6,73.52,73.52,73.52,73.52,0
20080901|2008-06-06 01:30,6,73.46,73.46,73.46,73.46,0
20080901|2008-06-06 04:00,6,73.57,73.57,73.57,73.57,0
20080901|2008-06-06 04:30,6,73.575,73.575,73.575,73.575,0
20080901|2008-06-06 06:30,6,73.54,73.545,73.53,73.53,0
20080901|2008-06-06 07:00,6,73.505,73.53,73.505,73.515,0
20080901|2008-06-06 07:30,6,73.5,73.5,73.085,73.205,0
20080901|2008-06-06 08:00,6,73.22,73.34,73.22,73.265,2
20080901|2008-06-06 08:30,6,73.2,73.235,73.12,73.16,0
20080901|2008-06-06 09:00,6,73.145,73.17,73.065,73.125,1
20080901|2008-06-06 09:30,6,73.11501,73.11501,72.94,72.94,1
20080901|2008-06-06 10:00,6,72.915,72.92,72.855,72.905,0
20080901|2008-06-06 10:30,6,72.91,72.99001,72.895,72.98,3
20080901|2008-06-06 11:00,6,72.995,72.995,72.945,72.945,0
20080901|2008-06-06 11:30,6,72.93,72.97,72.93,72.94,0
20080901|2008-06-06 12:00,6,72.9,72.92,72.89,72.905,0
20080901|2008-06-06 12:30,6,72.9,72.9,72.9,72.9,0
20080901|2008-06-06 13:00,6,72.9,72.92,72.795,72.82,0
20080901|2008-06-06 13:30,6,72.83,72.87,72.83,72.83,0
20080901|2008-06-06 14:00,6,72.81,72.86501,72.81,72.86501,1
20080901|2008-06-06 14:30,6,72.8,72.835,72.8,72.81,0
20080901|2008-06-06 15:00,6,72.81,72.83,72.81,72.825,0
20080901|2008-06-06 16:30,6,72.81,72.81,72.81,72.81,0
20080901|2008-06-08 19:00,9,72.725,72.82,72.725,72.82,0
20080901|2008-06-08 19:30,9,72.83,72.85,72.815,72.85,0
20080901|2008-06-08 20:00,9,72.85,72.85,72.8,72.835,0
20080901|2008-06-08 20:30,9,72.82,72.82,72.77,72.77,3
20080901|2008-06-08 21:00,9,72.755,72.78,72.755,72.78,1
20080901|2008-06-08 22:00,9,72.8,72.8,72.8,72.8,0
20080901|2008-06-08 22:30,9,72.825,72.825,72.825,72.825,0
20080901|2008-06-08 23:30,9,72.755,72.755,72.755,72.755,0
20080901|2008-06-09 00:30,9,72.79,72.79,72.79,72.79,0
20080901|2008-06-09 01:00,9,72.79,72.825,72.79,72.82,1
20080901|2008-06-09 01:30,9,72.815,72.815,72.745,72.745,0
20080901|2008-06-09 02:00,9,72.69,72.69,72.685,72.69,2
20080901|2008-06-09 02:30,9,72.6,72.61501,72.6,72.61,0
20080901|2008-06-09 03:30,9,72.725,72.735,72.725,72.735,0
20080901|2008-06-09 04:00,9,72.835,72.835,72.835,72.835,0
20080901|2008-06-09 04:30,9,72.825,72.825,72.785,72.785,0
20080901|2008-06-09 05:00,9,72.705,72.705,72.705,72.705,0
20080901|2008-06-09 05:30,9,72.75999,72.75999,72.75999,72.75999,0
20080901|2008-06-09 07:00,9,72.825,72.86501,72.785,72.86501,0
20080901|2008-06-09 07:30,9,72.86501,72.93,72.86501,72.925,0
20080901|2008-06-09 08:00,9,72.93,73.03,72.88,73.00999,0
20080901|2008-06-09 08:30,9,73.02,73.225,73.02,73.13499,11
20080901|2008-06-09 09:00,9,73.23,73.25999,73.175,73.23,0
20080901|2008-06-09 09:30,9,73.195,73.22,73.02,73.02,0
20080901|2008-06-09 10:00,9,73.08,73.15,73.065,73.15,0
20080901|2008-06-09 10:30,9,73.13,73.15,73.08,73.08,0
20080901|2008-06-09 11:00,9,73.08,73.08,73.055,73.08,0
20080901|2008-06-09 11:30,9,73.12,73.25999,73.12,73.25,0
20080901|2008-06-09 12:00,9,73.23,73.42,73.23,73.345,1
20080901|2008-06-09 12:30,9,73.325,73.325,73.265,73.265,0
20080901|2008-06-09 13:00,9,73.265,73.27,73.2,73.27,0
20080901|2008-06-09 13:30,9,73.255,73.295,73.255,73.29,0
20080901|2008-06-09 14:00,9,73.29,73.37,73.285,73.36,0
20080901|2008-06-09 14:30,9,73.36,73.375,73.36,73.375,0
20080901|2008-06-09 15:00,9,73.39,73.39,73.36,73.36,2
20080901|2008-06-09 15:30,9,73.33,73.37,73.33,73.355,0
20080901|2008-06-09 16:00,9,73.4,73.49001,73.4,73.49001,0
20080901|2008-06-09 16:30,9,73.49001,73.49001,73.28,73.28,0
20080901|2008-06-09 19:00,10,73.31,73.62,73.31,73.6,0
20080901|2008-06-09 19:30,10,73.62,73.62,73.57,73.6,1
20080901|2008-06-09 20:00,10,73.57,73.57,73.485,73.485,0
20080901|2008-06-09 20:30,10,73.49001,73.505,73.49001,73.5,0
20080901|2008-06-09 21:00,10,73.525,73.55,73.50999,73.55,0
20080901|2008-06-09 21:30,10,73.61501,73.61501,73.6,73.6,0
20080901|2008-06-09 22:00,10,73.6,73.6,73.6,73.6,0
20080901|2008-06-09 22:30,10,73.56,73.56,73.56,73.56,0
20080901|2008-06-09 23:30,10,73.63,73.63,73.63,73.63,0
20080901|2008-06-10 00:00,10,73.535,73.535,73.53,73.53,0
20080901|2008-06-10 01:00,10,73.6,73.6,73.55,73.595,0
20080901|2008-06-10 01:30,10,73.63,73.63,73.6,73.6,0
20080901|2008-06-10 02:00,10,73.65,73.65,73.65,73.65,0
20080901|2008-06-10 02:30,10,73.65,73.685,73.65,73.65,0
20080901|2008-06-10 03:00,10,73.715,73.715,73.66,73.66,0
20080901|2008-06-10 03:30,10,73.665,73.825,73.66,73.79,1
20080901|2008-06-10 04:00,10,73.81,73.81,73.795,73.795,1
20080901|2008-06-10 04:30,10,73.81,73.975,73.81,73.925,0
20080901|2008-06-10 05:00,10,73.92,73.935,73.92,73.935,0
20080901|2008-06-10 05:30,10,73.975,73.975,73.975,73.975,0
20080901|2008-06-10 06:00,10,73.94,73.94,73.845,73.845,0
20080901|2008-06-10 06:30,10,73.87,73.9,73.86501,73.87,0
20080901|2008-06-10 07:00,10,73.845,73.855,73.79,73.81,0
20080901|2008-06-10 07:30,10,73.85,73.86,73.8,73.84,0
20080901|2008-06-10 08:00,10,73.835,73.955,73.805,73.915,1
20080901|2008-06-10 08:30,10,73.895,73.895,73.835,73.835,1
20080901|2008-06-10 09:00,10,73.845,73.91,73.775,73.91,0
20080901|2008-06-10 09:30,10,73.83,74.005,73.81,74.005,0
20080901|2008-06-10 10:00,10,73.99001,74.06,73.945,74.06,0
20080901|2008-06-10 10:30,10,74.07,74.1,74.045,74.045,0
20080901|2008-06-10 11:00,10,74.04,74.05,74.00999,74.035,0
20080901|2008-06-10 11:30,10,74,74.075,74,74.06,0
20080901|2008-06-10 12:00,10,74.06,74.13499,74.05,74.13499,0
20080901|2008-06-10 12:30,10,74.12,74.13499,74.12,74.13,0
20080901|2008-06-10 13:00,10,74.13,74.165,74.13,74.15,0
20080901|2008-06-10 13:30,10,74.16,74.2,74.145,74.16,0
20080901|2008-06-10 14:00,10,74.16,74.17,74.11,74.11501,0
20080901|2008-06-10 14:30,10,74.12,74.12,74.1,74.105,0
20080901|2008-06-10 15:00,10,74.11,74.11,74.1,74.1,0
20080901|2008-06-10 15:30,10,74.11,74.11,74.075,74.075,0
20080901|2008-06-10 16:00,10,74.085,74.11,74.085,74.11,0
20080901|2008-06-10 16:30,10,74.16,74.16,74.16,74.16,0
20080901|2008-06-10 19:00,11,74.09,74.125,74.07,74.09,0
20080901|2008-06-10 19:30,11,74.1,74.1,74.1,74.1,0
20080901|2008-06-10 20:00,11,74.07,74.07,74.015,74.03,0
20080901|2008-06-10 20:30,11,74.015,74.035,74.015,74.035,0
20080901|2008-06-10 21:00,11,74.03,74.055,74.015,74.045,0
20080901|2008-06-10 21:30,11,74.05,74.055,74.05,74.055,0
20080901|2008-06-10 22:00,11,74.06,74.06,74.045,74.045,0
20080901|2008-06-10 23:00,11,74.04,74.04,74.04,74.04,0
20080901|2008-06-10 23:30,11,74.04,74.08,74.04,74.08,0
20080901|2008-06-11 00:00,11,74.165,74.165,74.11,74.11,0
20080901|2008-06-11 00:30,11,74.11501,74.11501,74.11501,74.11501,0
20080901|2008-06-11 01:00,11,74.085,74.085,74.045,74.045,0
20080901|2008-06-11 01:30,11,74.025,74.025,73.965,74.00999,0
20080901|2008-06-11 02:00,11,73.935,74.02,73.9,74,0
20080901|2008-06-11 02:30,11,73.97,74.075,73.97,74.075,0
20080901|2008-06-11 03:00,11,74.065,74.065,74.04,74.04,0
20080901|2008-06-11 04:30,11,73.935,73.95,73.935,73.95,0
20080901|2008-06-11 05:00,11,73.94,73.955,73.94,73.955,0
20080901|2008-06-11 05:30,11,73.935,73.95,73.935,73.95,0
20080901|2008-06-11 06:00,11,73.95,73.95,73.95,73.95,0
20080901|2008-06-11 06:30,11,73.92,73.92,73.84,73.85,0
20080901|2008-06-11 07:00,11,73.835,73.875,73.83,73.86501,0
20080901|2008-06-11 07:30,11,73.86501,73.915,73.84,73.91,0
20080901|2008-06-11 08:00,11,73.92,73.92,73.85,73.87,0
20080901|2008-06-11 08:30,11,73.86501,73.895,73.77,73.78,0
20080901|2008-06-11 09:00,11,73.785,73.825,73.675,73.695,0
20080901|2008-06-11 09:30,11,73.695,73.73,73.605,73.725,1
20080901|2008-06-11 10:00,11,73.72,73.77,73.62,73.62,0
20080901|2008-06-11 10:30,11,73.6,73.65,73.525,73.645,1
20080901|2008-06-11 11:00,11,73.63,73.74001,73.62,73.67,0
20080901|2008-06-11 11:30,11,73.66,73.67,73.62,73.67,0
20080901|2008-06-11 12:00,11,73.67,73.73,73.67,73.73,0
20080901|2008-06-11 12:30,11,73.73,73.73,73.69,73.7,0
20080901|2008-06-11 13:00,11,73.715,73.73,73.69,73.705,0
20080901|2008-06-11 13:30,11,73.705,73.705,73.62,73.665,3
20080901|2008-06-11 14:00,11,73.655,73.685,73.645,73.645,0
20080901|2008-06-11 14:30,11,73.725,73.725,73.685,73.685,0
20080901|2008-06-11 15:00,11,73.71,73.725,73.71,73.725,0
20080901|2008-06-11 16:00,11,73.725,73.725,73.725,73.725,0
20080901|2008-06-11 16:30,11,73.77,73.77,73.74001,73.74001,0
20080901|2008-06-11 17:00,12,73.665,73.665,73.665,73.665,0
20080901|2008-06-11 19:00,12,73.655,73.69,73.64,73.67,0
20080901|2008-06-11 19:30,12,73.705,73.78,73.705,73.78,0
20080901|2008-06-11 20:00,12,73.83,73.88,73.83,73.88,0
20080901|2008-06-11 20:30,12,73.89,73.955,73.88,73.955,0
20080901|2008-06-11 21:00,12,73.895,73.92,73.895,73.92,0
20080901|2008-06-11 21:30,12,73.925,74.00999,73.925,73.995,0
20080901|2008-06-11 22:00,12,73.995,74.05,73.955,73.955,0
20080901|2008-06-11 22:30,12,73.975,73.98,73.975,73.98,0
20080901|2008-06-11 23:00,12,73.965,73.965,73.965,73.965,0
20080901|2008-06-11 23:30,12,73.975,74.015,73.975,74.015,0
20080901|2008-06-12 00:00,12,74.00999,74.03,74.00999,74.03,0
20080901|2008-06-12 00:30,12,74.04,74.04,73.99001,73.99001,0
20080901|2008-06-12 01:00,12,74.04,74.105,74.00999,74.105,6
20080901|2008-06-12 01:30,12,74.2,74.205,74.13499,74.16,5
20080901|2008-06-12 02:00,12,74.23,74.345,74.205,74.245,0
20080901|2008-06-12 02:30,12,74.225,74.225,74.18,74.18,0
20080901|2008-06-12 03:00,12,74.21,74.21,74.185,74.185,0
20080901|2008-06-12 03:30,12,74.15,74.17,74.15,74.17,0
20080901|2008-06-12 04:00,12,74.19,74.22,74.19,74.22,0
20080901|2008-06-12 04:30,12,74.28,74.285,74.235,74.27,0
20080901|2008-06-12 05:00,12,74.245,74.27,74.23,74.255,0
20080901|2008-06-12 05:30,12,74.25,74.3,74.25,74.29,0
20080901|2008-06-12 06:00,12,74.31,74.31,74.31,74.31,0
20080901|2008-06-12 06:30,12,74.315,74.32,74.285,74.295,4
20080901|2008-06-12 07:00,12,74.285,74.34,74.285,74.295,1
20080901|2008-06-12 07:30,12,74.32,74.53,74.225,74.33,43
20080901|2008-06-12 08:00,12,74.35,74.41,74.295,74.34,1
20080901|2008-06-12 08:30,12,74.3,74.43,74.3,74.37,0
20080901|2008-06-12 09:00,12,74.405,74.43,74.235,74.24001,1
20080901|2008-06-12 09:30,12,74.28,74.37,74.28,74.345,8
20080901|2008-06-12 10:00,12,74.32,74.38,74.32,74.355,0
20080901|2008-06-12 10:30,12,74.36,74.39,74.33,74.33,0
20080901|2008-06-12 11:00,12,74.34,74.38,74.32,74.375,0
20080901|2008-06-12 11:30,12,74.375,74.41,74.36,74.37,0
20080901|2008-06-12 12:00,12,74.37,74.38499,74.31,74.33,0
20080901|2008-06-12 12:30,12,74.345,74.35,74.28,74.28,12
20080901|2008-06-12 13:00,12,74.28,74.33,74.25999,74.325,4
20080901|2008-06-12 13:30,12,74.3,74.31,74.25,74.29,1
20080901|2008-06-12 14:00,12,74.305,74.305,74.25999,74.25999,0
20080901|2008-06-12 14:30,12,74.27,74.325,74.27,74.325,0
20080901|2008-06-12 15:00,12,74.285,74.325,74.28,74.28,0
20080901|2008-06-12 15:30,12,74.25,74.25,74.25,74.25,0
20080901|2008-06-12 16:30,12,74.2,74.23,74.18,74.23,0
20080901|2008-06-12 18:00,13,74.29,74.29,74.29,74.29,0
20080901|2008-06-12 19:00,13,74.23,74.31,74.2,74.25,0
20080901|2008-06-12 19:30,13,74.25,74.25,74.205,74.205,0
20080901|2008-06-12 20:00,13,74.21,74.215,74.14,74.14,0
20080901|2008-06-12 20:30,13,74.14,74.16,74.14,74.16,0
20080901|2008-06-12 21:00,13,74.17,74.17,74.14,74.165,0
20080901|2008-06-12 21:30,13,74.155,74.155,74.155,74.155,0
20080901|2008-06-12 22:00,13,74.155,74.18,74.13,74.13,0
20080901|2008-06-12 22:30,13,74.125,74.195,74.125,74.195,0
20080901|2008-06-12 23:00,13,74.205,74.25,74.205,74.25,0
20080901|2008-06-12 23:30,13,74.25999,74.25999,74.255,74.255,0
20080901|2008-06-13 00:00,13,74.22,74.23,74.22,74.23,0
20080901|2008-06-13 00:30,13,74.215,74.23,74.2,74.2,4
20080901|2008-06-13 01:00,13,74.225,74.265,74.18,74.255,5
20080901|2008-06-13 01:30,13,74.32,74.35,74.32,74.35,0
20080901|2008-06-13 02:00,13,74.33,74.38499,74.33,74.38499,0
20080901|2008-06-13 02:30,13,74.32,74.43,74.32,74.43,0
20080901|2008-06-13 03:00,13,74.43,74.43,74.33,74.33,1
20080901|2008-06-13 03:30,13,74.34,74.45,74.34,74.435,0
20080901|2008-06-13 04:00,13,74.42,74.525,74.41,74.50999,0
20080901|2008-06-13 04:30,13,74.53,74.69,74.53,74.6,14
20080901|2008-06-13 05:00,13,74.58,74.66,74.58,74.64,0
20080901|2008-06-13 05:30,13,74.735,74.735,74.65,74.7,0
20080901|2008-06-13 06:00,13,74.66,74.71,74.66,74.705,0
20080901|2008-06-13 06:30,13,74.715,74.715,74.655,74.705,0
20080901|2008-06-13 07:00,13,74.705,74.705,74.6,74.63,0
20080901|2008-06-13 07:30,13,74.63,74.75,74.595,74.61,0
20080901|2008-06-13 08:00,13,74.62,74.715,74.57,74.715,2
20080901|2008-06-13 08:30,13,74.7,74.72,74.595,74.595,0
20080901|2008-06-13 09:00,13,74.6,74.68,74.595,74.625,0
20080901|2008-06-13 09:30,13,74.61,74.64,74.56,74.56,0
20080901|2008-06-13 10:00,13,74.61501,74.625,74.445,74.50999,0
20080901|2008-06-13 10:30,13,74.44,74.53,74.43,74.52,0
20080901|2008-06-13 11:00,13,74.52,74.52,74.44,74.485,0
20080901|2008-06-13 11:30,13,74.485,74.515,74.455,74.5,0
20080901|2008-06-13 12:00,13,74.5,74.515,74.46,74.50999,0
20080901|2008-06-13 12:30,13,74.52,74.565,74.52,74.56,0
20080901|2008-06-13 13:00,13,74.55,74.61,74.545,74.59,0
20080901|2008-06-13 13:30,13,74.605,74.62,74.585,74.61,1
20080901|2008-06-13 14:00,13,74.58,74.595,74.555,74.555,0
20080901|2008-06-13 14:30,13,74.56,74.595,74.56,74.585,0
20080901|2008-06-13 15:00,13,74.58,74.58,74.53,74.53,1
20080901|2008-06-13 15:30,13,74.5,74.5,74.44,74.5,0
20080901|2008-06-13 16:00,13,74.46,74.46,74.46,74.46,0
20080901|2008-06-13 16:30,13,74.605,74.605,74.605,74.605,0
20080901|2008-06-15 19:00,16,74.5,74.55,74.435,74.55,0
20080901|2008-06-15 19:30,16,74.55,74.55,74.48,74.48,1
20080901|2008-06-15 20:00,16,74.48,74.5,74.47,74.47,1
20080901|2008-06-15 20:30,16,74.485,74.485,74.47,74.48,0
20080901|2008-06-15 21:00,16,74.48,74.48,74.4,74.4,0
20080901|2008-06-15 21:30,16,74.4,74.42,74.36,74.42,0
20080901|2008-06-15 22:00,16,74.425,74.425,74.405,74.405,0
20080901|2008-06-15 22:30,16,74.405,74.455,74.405,74.45,0
20080901|2008-06-15 23:00,16,74.445,74.445,74.41,74.42,0
20080901|2008-06-15 23:30,16,74.415,74.415,74.405,74.405,0
20080901|2008-06-16 00:00,16,74.445,74.445,74.38,74.38,0
20080901|2008-06-16 00:30,16,74.36501,74.36501,74.35,74.35,0
20080901|2008-06-16 01:00,16,74.4,74.475,74.38499,74.46,9
20080901|2008-06-16 01:30,16,74.52,74.585,74.5,74.57,0
20080901|2008-06-16 02:00,16,74.52,74.52,74.52,74.52,0
20080901|2008-06-16 02:30,16,74.5,74.52,74.44,74.52,2
20080901|2008-06-16 03:00,16,74.49001,74.49001,74.37,74.37,0
20080901|2008-06-16 03:30,16,74.345,74.345,74.265,74.265,0
20080901|2008-06-16 04:00,16,74.33,74.33,74.245,74.275,0
20080901|2008-06-16 04:30,16,74.3,74.32,74.285,74.305,0
20080901|2008-06-16 05:00,16,74.3,74.3,74.29,74.29,0
20080901|2008-06-16 05:30,16,74.285,74.285,74.105,74.12,0
20080901|2008-06-16 06:00,16,74.16,74.19,74.14,74.14,0
20080901|2008-06-16 06:30,16,74.14,74.18,74.14,74.165,0
20080901|2008-06-16 07:00,16,74.145,74.175,74.13,74.13,3
20080901|2008-06-16 07:30,16,74.13,74.13,73.975,74.00999,0
20080901|2008-06-16 08:00,16,73.995,74.045,73.86,73.9,6
20080901|2008-06-16 08:30,16,73.9,74.00999,73.895,73.98,0
20080901|2008-06-16 09:00,16,73.995,74.14,73.995,74.1,0
20080901|2008-06-16 09:30,16,74.08,74.105,74.035,74.105,0
20080901|2008-06-16 10:00,16,74.105,74.105,73.995,74.04,1
20080901|2008-06-16 10:30,16,74.035,74.075,74,74.065,0
20080901|2008-06-16 11:00,16,74.06,74.06,73.975,74.00999,0
20080901|2008-06-16 11:30,16,74.005,74.00999,73.995,74.005,0
20080901|2008-06-16 12:00,16,74.00999,74.00999,73.955,73.985,0
20080901|2008-06-16 12:30,16,73.995,74.075,73.995,74.04,0
20080901|2008-06-16 13:00,16,74.025,74.035,74.015,74.015,0
20080901|2008-06-16 13:30,16,74.00999,74.05,74,74.04,1
20080901|2008-06-16 14:00,16,74.025,74.03,74.02,74.02,1
20080901|2008-06-16 14:30,16,74.04,74.04,74.04,74.04,0
20080901|2008-06-16 15:00,16,74.05,74.06,74.05,74.06,0
20080901|2008-06-16 15:30,16,74.07,74.085,74.05,74.05,0
20080901|2008-06-16 16:00,16,74.095,74.125,74.095,74.125,0
20080901|2008-06-16 16:30,16,74.1,74.1,74.05,74.05,0
20080901|2008-06-16 19:00,17,74.13,74.13,74.12,74.125,0
20080901|2008-06-16 19:30,17,74.125,74.13499,74.11,74.11,0
20080901|2008-06-16 20:00,17,74.1,74.1,73.87,73.87,0
20080901|2008-06-16 20:30,17,73.87,73.94,73.87,73.87,0
20080901|2008-06-16 21:00,17,73.875,73.875,73.82,73.855,0
20080901|2008-06-16 21:30,17,73.85,73.87,73.815,73.86501,0
20080901|2008-06-16 22:00,17,73.82,73.86501,73.8,73.8,0
20080901|2008-06-16 22:30,17,73.81,73.85,73.81,73.85,0
20080901|2008-06-16 23:00,17,73.85,73.875,73.815,73.87,3
20080901|2008-06-16 23:30,17,73.88,73.88,73.88,73.88,0
20080901|2008-06-17 00:00,17,73.83,73.83,73.785,73.785,0
20080901|2008-06-17 00:30,17,73.82,73.83,73.82,73.83,0
20080901|2008-06-17 01:00,17,73.82,73.845,73.8,73.8,5
20080901|2008-06-17 01:30,17,73.77,73.795,73.73,73.795,11
20080901|2008-06-17 02:00,17,73.8,73.92,73.8,73.83,0
20080901|2008-06-17 02:30,17,73.83,73.83,73.83,73.83,0
20080901|2008-06-17 03:30,17,73.9,73.99001,73.9,73.99001,0
20080901|2008-06-17 04:00,17,73.98,74.1,73.98,74.03,0
20080901|2008-06-17 04:30,17,74,74.035,73.96,74.035,0
20080901|2008-06-17 05:00,17,74.04,74.085,74.04,74.055,0
20080901|2008-06-17 05:30,17,74.03,74.035,74.02,74.035,0
20080901|2008-06-17 06:00,17,74.02,74.07,74.02,74.07,0
20080901|2008-06-17 06:30,17,74.09,74.1,74.06,74.075,0
20080901|2008-06-17 07:00,17,74.07,74.125,74.07,74.1,0
20080901|2008-06-17 07:30,17,74.105,74.105,74,74.055,0
20080901|2008-06-17 08:00,17,74.07,74.075,74,74.04,0
20080901|2008-06-17 08:30,17,74.025,74.03,73.985,74.03,0
20080901|2008-06-17 09:00,17,74.045,74.055,74.02,74.025,0
20080901|2008-06-17 09:30,17,73.98,73.98,73.94,73.975,0
20080901|2008-06-17 10:00,17,73.985,74.045,73.98,73.98,0
20080901|2008-06-17 10:30,17,73.99001,73.99001,73.895,73.93,0
20080901|2008-06-17 11:00,17,73.9,73.935,73.9,73.935,0
20080901|2008-06-17 11:30,17,73.91,73.935,73.895,73.91,1
20080901|2008-06-17 12:00,17,73.905,73.94,73.905,73.93,0
20080901|2008-06-17 12:30,17,73.94,73.96,73.94,73.96,0
20080901|2008-06-17 13:00,17,73.96,73.97,73.91,73.915,0
20080901|2008-06-17 13:30,17,73.915,73.93,73.91,73.92,0
20080901|2008-06-17 14:00,17,73.92,73.93,73.92,73.92,0
20080901|2008-06-17 14:30,17,73.915,73.915,73.905,73.91,0
20080901|2008-06-17 15:00,17,73.91,73.92,73.91,73.92,0
20080901|2008-06-17 15:30,17,73.92,73.95,73.92,73.95,1
20080901|2008-06-17 16:00,17,73.925,73.925,73.925,73.925,0
20080901|2008-06-17 19:00,18,73.91,73.915,73.8,73.8,0
20080901|2008-06-17 19:30,18,73.905,73.93,73.89,73.93,0
20080901|2008-06-17 20:00,18,73.915,73.915,73.915,73.915,0
20080901|2008-06-17 20:30,18,73.935,73.935,73.925,73.925,0
20080901|2008-06-17 21:00,18,73.985,73.985,73.985,73.985,0
20080901|2008-06-17 21:30,18,73.99001,74,73.99001,74,0
20080901|2008-06-17 22:30,18,73.96,73.96,73.96,73.96,0
20080901|2008-06-17 23:00,18,73.98,73.98,73.98,73.98,0
20080901|2008-06-17 23:30,18,73.995,73.995,73.995,73.995,0
20080901|2008-06-18 00:00,18,74,74.03,74,74.03,0
20080901|2008-06-18 00:30,18,74.05,74.065,74.05,74.065,0
20080901|2008-06-18 01:00,18,74.07,74.075,74.025,74.025,1
20080901|2008-06-18 01:30,18,74.025,74.04,74,74.025,0
20080901|2008-06-18 02:00,18,73.935,73.935,73.905,73.905,0
20080901|2008-06-18 02:30,18,73.915,73.915,73.915,73.915,0
20080901|2008-06-18 03:00,18,73.935,74.05,73.935,74.05,0
20080901|2008-06-18 03:30,18,73.98,74.07,73.98,74.07,0
20080901|2008-06-18 04:00,18,74.08,74.085,74.08,74.085,0
20080901|2008-06-18 04:30,18,74.1,74.125,74.1,74.125,0
20080901|2008-06-18 05:00,18,74.15,74.195,74.12,74.13,0
20080901|2008-06-18 05:30,18,74.1,74.1,74.08,74.08,0
20080901|2008-06-18 06:00,18,74.095,74.1,74.095,74.1,0
20080901|2008-06-18 06:30,18,74.1,74.1,74.05,74.05,0
20080901|2008-06-18 07:00,18,74.06,74.06,74,74.02,0
20080901|2008-06-18 07:30,18,74.025,74.075,74.005,74.075,0
20080901|2008-06-18 08:00,18,74.07,74.08,74.04,74.055,0
20080901|2008-06-18 08:30,18,74.07,74.085,74.03,74.03,0
20080901|2008-06-18 09:00,18,74.035,74.035,73.965,73.965,0
20080901|2008-06-18 09:30,18,73.97,73.99001,73.905,73.925,0
20080901|2008-06-18 10:00,18,73.905,73.97,73.9,73.93,0
20080901|2008-06-18 10:30,18,73.96,73.99001,73.955,73.965,0
20080901|2008-06-18 11:00,18,73.965,73.965,73.92,73.92,0
20080901|2008-06-18 11:30,18,73.93,73.95,73.88499,73.88499,0
20080901|2008-06-18 12:00,18,73.87,73.905,73.86,73.86501,0
20080901|2008-06-18 12:30,18,73.86501,73.86501,73.81,73.825,0
20080901|2008-06-18 13:00,18,73.825,73.835,73.8,73.8,0
20080901|2008-06-18 13:30,18,73.84,73.855,73.84,73.845,0
20080901|2008-06-18 14:00,18,73.84,73.85,73.835,73.85,8
20080901|2008-06-18 14:30,18,73.84,73.84,73.805,73.81,0
20080901|2008-06-18 15:00,18,73.815,73.82,73.8,73.82,0
20080901|2008-06-18 15:30,18,73.82,73.82,73.82,73.82,0
20080901|2008-06-18 16:30,18,73.82,73.84,73.82,73.84,0
20080901|2008-06-18 19:00,19,73.8,73.8,73.66,73.69,0
20080901|2008-06-18 19:30,19,73.68,73.68,73.65,73.66,0
20080901|2008-06-18 20:00,19,73.71,73.72,73.71,73.72,0
20080901|2008-06-18 20:30,19,73.69,73.69,73.65,73.67,0
20080901|2008-06-18 21:00,19,73.675,73.7,73.675,73.7,0
20080901|2008-06-18 21:30,19,73.655,73.655,73.655,73.655,0
20080901|2008-06-18 22:00,19,73.68,73.68,73.68,73.68,0
20080901|2008-06-18 22:30,19,73.65,73.65,73.65,73.65,0
20080901|2008-06-18 23:30,19,73.7,73.73,73.685,73.685,0
20080901|2008-06-19 00:00,19,73.66,73.66,73.64,73.64,0
20080901|2008-06-19 00:30,19,73.62,73.7,73.59,73.7,0
20080901|2008-06-19 01:00,19,73.695,73.7,73.655,73.69,0
20080901|2008-06-19 01:30,19,73.715,73.715,73.63499,73.63499,0
20080901|2008-06-19 02:00,19,73.63,73.67,73.63,73.66,0
20080901|2008-06-19 02:30,19,73.72,73.72,73.695,73.695,0
20080901|2008-06-19 03:00,19,73.795,73.8,73.775,73.775,0
20080901|2008-06-19 03:30,19,73.84,73.9,73.83,73.9,0
20080901|2008-06-19 04:00,19,73.895,73.905,73.895,73.905,0
20080901|2008-06-19 04:30,19,73.96,73.98,73.93,73.95,0
20080901|2008-06-19 05:00,19,73.94,73.94,73.94,73.94,0
20080901|2008-06-19 05:30,19,73.91,73.92,73.895,73.905,0
20080901|2008-06-19 06:00,19,73.9,73.9,73.89,73.9,0
20080901|2008-06-19 06:30,19,73.905,73.985,73.89,73.965,0
20080901|2008-06-19 07:00,19,74,74,73.895,73.895,0
20080901|2008-06-19 07:30,19,73.89,73.945,73.845,73.845,0
20080901|2008-06-19 08:00,19,73.845,73.875,73.79,73.875,1
20080901|2008-06-19 08:30,19,73.85,73.955,73.85,73.9,0
20080901|2008-06-19 09:00,19,73.9,73.915,73.86,73.86501,0
20080901|2008-06-19 09:30,19,73.86,73.92,73.86,73.88499,0
20080901|2008-06-19 10:00,19,73.9,73.9,73.845,73.87,0
20080901|2008-06-19 10:30,19,73.875,73.895,73.84,73.84,0
20080901|2008-06-19 11:00,19,73.855,73.88499,73.84,73.88,0
20080901|2008-06-19 11:30,19,73.89,73.89,73.86,73.87,0
20080901|2008-06-19 12:00,19,73.84,73.855,73.83,73.85,0
20080901|2008-06-19 12:30,19,73.85,73.85,73.79,73.795,0
20080901|2008-06-19 13:00,19,73.79,73.87,73.785,73.87,0
20080901|2008-06-19 13:30,19,73.87,73.88,73.86,73.875,0
20080901|2008-06-19 14:00,19,73.88,73.88499,73.87,73.88499,0
20080901|2008-06-19 14:30,19,73.89,73.89,73.87,73.87,0
20080901|2008-06-19 15:00,19,73.875,73.88,73.845,73.845,0
20080901|2008-06-19 15:30,19,73.875,73.875,73.87,73.87,0
20080901|2008-06-19 16:30,19,73.87,73.87,73.87,73.87,0
20080901|2008-06-19 19:00,20,73.85,73.9,73.85,73.9,0
20080901|2008-06-19 19:30,20,73.905,73.905,73.88,73.88,0
20080901|2008-06-19 20:00,20,73.85,73.85,73.85,73.85,0
20080901|2008-06-19 21:00,20,73.825,73.825,73.765,73.77,0
20080901|2008-06-19 21:30,20,73.805,73.805,73.805,73.805,0
20080901|2008-06-19 22:00,20,73.855,73.855,73.795,73.795,0
20080901|2008-06-19 23:30,20,73.815,73.815,73.815,73.815,0
20080901|2008-06-20 00:00,20,73.81,73.815,73.81,73.815,0
20080901|2008-06-20 00:30,20,73.825,73.825,73.825,73.825,0
20080901|2008-06-20 01:00,20,73.75,73.78,73.74001,73.78,0
20080901|2008-06-20 02:00,20,73.75,73.75,73.675,73.7,0
20080901|2008-06-20 02:30,20,73.685,73.685,73.63,73.64,0
20080901|2008-06-20 03:00,20,73.625,73.66,73.625,73.655,0
20080901|2008-06-20 03:30,20,73.64,73.695,73.64,73.695,0
20080901|2008-06-20 04:30,20,73.67,73.67,73.5,73.515,0
20080901|2008-06-20 05:00,20,73.5,73.5,73.42,73.44,0
20080901|2008-06-20 05:30,20,73.44,73.44,73.42,73.42,0
20080901|2008-06-20 06:00,20,73.42,73.45,73.37,73.405,0
20080901|2008-06-20 06:30,20,73.405,73.425,73.375,73.41,0
20080901|2008-06-20 07:00,20,73.41,73.45,73.4,73.415,5
20080901|2008-06-20 07:30,20,73.41,73.465,73.395,73.45,0
20080901|2008-06-20 08:00,20,73.46,73.55,73.44,73.55,0
20080901|2008-06-20 08:30,20,73.535,73.535,73.41,73.415,0
20080901|2008-06-20 09:00,20,73.42,73.425,73.29,73.315,2
20080901|2008-06-20 09:30,20,73.32,73.41,73.3,73.38499,0
20080901|2008-06-20 10:00,20,73.39,73.39,73.35,73.37,1
20080901|2008-06-20 10:30,20,73.36,73.41,73.34,73.41,0
20080901|2008-06-20 11:00,20,73.415,73.435,73.39,73.395,0
20080901|2008-06-20 11:30,20,73.39,73.4,73.38499,73.4,0
20080901|2008-06-20 12:00,20,73.415,73.445,73.36501,73.36501,0
20080901|2008-06-20 12:30,20,73.37,73.4,73.34,73.375,0
20080901|2008-06-20 13:00,20,73.39,73.42,73.375,73.395,0
20080901|2008-06-20 13:30,20,73.395,73.395,73.36,73.375,1
20080901|2008-06-20 14:00,20,73.38499,73.425,73.38499,73.41,0
20080901|2008-06-20 14:30,20,73.405,73.42,73.37,73.37,1
20080901|2008-06-20 15:00,20,73.37,73.46,73.36501,73.46,2
20080901|2008-06-20 15:30,20,73.42,73.43,73.42,73.43,0
20080901|2008-06-20 16:00,20,73.45,73.45,73.315,73.315,0
20080901|2008-06-20 16:30,20,73.38,73.38,73.38,73.38,0
20080901|2008-06-22 19:00,23,73.43,73.445,73.36501,73.445,1
20080901|2008-06-22 19:30,23,73.425,73.425,73.38499,73.38499,0
20080901|2008-06-22 20:00,23,73.38499,73.38499,73.38499,73.38499,0
20080901|2008-06-22 20:30,23,73.415,73.415,73.375,73.375,0
20080901|2008-06-22 21:00,23,73.44,73.44,73.44,73.44,0
20080901|2008-06-22 21:30,23,73.425,73.47,73.425,73.47,0
20080901|2008-06-22 22:00,23,73.44,73.44,73.43,73.43,0
20080901|2008-06-22 22:30,23,73.44,73.44,73.415,73.415,0
20080901|2008-06-22 23:00,23,73.405,73.41,73.405,73.41,0
20080901|2008-06-22 23:30,23,73.425,73.425,73.425,73.425,0
20080901|2008-06-23 00:00,23,73.455,73.48,73.435,73.48,1
20080901|2008-06-23 00:30,23,73.465,73.545,73.465,73.545,0
20080901|2008-06-23 01:00,23,73.53,73.57,73.525,73.54,7
20080901|2008-06-23 01:30,23,73.53,73.53,73.50999,73.515,0
20080901|2008-06-23 02:00,23,73.57,73.63499,73.57,73.61,0
20080901|2008-06-23 02:30,23,73.625,73.73,73.62,73.73,3
20080901|2008-06-23 03:00,23,73.75,73.905,73.75,73.845,0
20080901|2008-06-23 03:30,23,73.84,73.86501,73.775,73.775,0
20080901|2008-06-23 04:00,23,73.8,73.8,73.75,73.75,0
20080901|2008-06-23 04:30,23,73.755,73.79,73.755,73.78,0
20080901|2008-06-23 05:00,23,73.775,73.775,73.775,73.775,0
20080901|2008-06-23 05:30,23,73.78,73.78,73.78,73.78,0
20080901|2008-06-23 06:00,23,73.81,73.855,73.81,73.81,0
20080901|2008-06-23 06:30,23,73.78,73.81,73.78,73.81,0
20080901|2008-06-23 07:00,23,73.84,73.9,73.825,73.86501,0
20080901|2008-06-23 07:30,23,73.91,74.04,73.905,73.95,2
20080901|2008-06-23 08:00,23,73.98,74.02,73.935,73.96,0
20080901|2008-06-23 08:30,23,73.915,73.945,73.89,73.91,0
20080901|2008-06-23 09:00,23,73.9,73.945,73.9,73.945,0
20080901|2008-06-23 09:30,23,73.93,73.98,73.93,73.98,4
20080901|2008-06-23 10:00,23,73.97,74.03,73.955,73.965,0
20080901|2008-06-23 10:30,23,73.96,73.96,73.915,73.925,0
20080901|2008-06-23 11:00,23,73.925,73.925,73.86501,73.86501,0
20080901|2008-06-23 11:30,23,73.87,73.88,73.835,73.84,0
20080901|2008-06-23 12:00,23,73.86,73.86,73.825,73.86,0
20080901|2008-06-23 12:30,23,73.835,73.86,73.835,73.855,0
20080901|2008-06-23 13:00,23,73.855,73.86,73.835,73.845,0
20080901|2008-06-23 13:30,23,73.845,73.85,73.805,73.815,1
20080901|2008-06-23 14:00,23,73.8,73.815,73.79,73.815,0
20080901|2008-06-23 14:30,23,73.8,73.815,73.8,73.815,0
20080901|2008-06-23 15:00,23,73.815,73.82,73.815,73.82,0
20080901|2008-06-23 15:30,23,73.825,73.825,73.82,73.82,0
20080901|2008-06-23 16:30,23,73.815,73.815,73.815,73.815,0
20080901|2008-06-23 19:00,24,73.79,73.845,73.79,73.845,0
20080901|2008-06-23 19:30,24,73.84,73.84,73.84,73.84,0
20080901|2008-06-23 20:00,24,73.86,73.86,73.86,73.86,0
20080901|2008-06-23 20:30,24,73.9,73.9,73.88499,73.88499,0
20080901|2008-06-23 21:00,24,73.88,73.88,73.88,73.88,0
20080901|2008-06-23 21:30,24,73.925,73.935,73.9,73.9,0
20080901|2008-06-23 22:00,24,73.92,73.92,73.92,73.92,0
20080901|2008-06-23 22:30,24,73.86501,73.86501,73.86501,73.86501,0
20080901|2008-06-23 23:00,24,73.86,73.86,73.855,73.855,0
20080901|2008-06-23 23:30,24,73.85,73.85,73.85,73.85,0
20080901|2008-06-24 00:30,24,73.835,73.835,73.835,73.835,0
20080901|2008-06-24 01:00,24,73.82,73.83,73.75,73.755,0
20080901|2008-06-24 01:30,24,73.735,73.75999,73.7,73.75999,0
20080901|2008-06-24 02:00,24,73.7,73.7,73.63499,73.65,0
20080901|2008-06-24 02:30,24,73.66,73.675,73.61501,73.675,0
20080901|2008-06-24 03:00,24,73.69,73.725,73.69,73.725,0
20080901|2008-06-24 03:30,24,73.705,73.705,73.645,73.645,0
20080901|2008-06-24 04:00,24,73.65,73.69,73.65,73.69,0
20080901|2008-06-24 05:00,24,73.695,73.715,73.695,73.715,0
20080901|2008-06-24 05:30,24,73.715,73.715,73.7,73.715,0
20080901|2008-06-24 06:00,24,73.74001,73.74001,73.72,73.74001,0
20080901|2008-06-24 06:30,24,73.725,73.725,73.715,73.715,0
20080901|2008-06-24 07:00,24,73.675,73.69,73.64,73.67,0
20080901|2008-06-24 07:30,24,73.66,73.66,73.6,73.63,0
20080901|2008-06-24 08:00,24,73.645,73.7,73.64,73.685,0
20080901|2008-06-24 08:30,24,73.68,73.68,73.62,73.625,0
20080901|2008-06-24 09:00,24,73.6,73.6,73.38,73.415,0
20080901|2008-06-24 09:30,24,73.415,73.505,73.415,73.505,0
20080901|2008-06-24 10:00,24,73.53,73.56,73.505,73.54,0
20080901|2008-06-24 10:30,24,73.535,73.56,73.52,73.545,0
20080901|2008-06-24 11:00,24,73.54,73.605,73.53,73.605,0
20080901|2008-06-24 11:30,24,73.595,73.595,73.54,73.54,0
20080901|2008-06-24 12:00,24,73.545,73.58,73.545,73.58,0
20080901|2008-06-24 12:30,24,73.59,73.595,73.55,73.55,0
20080901|2008-06-24 13:00,24,73.565,73.59,73.56,73.575,0
20080901|2008-06-24 13:30,24,73.59,73.61501,73.575,73.595,1
20080901|2008-06-24 14:00,24,73.605,73.625,73.605,73.605,0
20080901|2008-06-24 14:30,24,73.605,73.63,73.6,73.62,0
20080901|2008-06-24 15:00,24,73.61501,73.61501,73.605,73.605,0
20080901|2008-06-24 15:30,24,73.625,73.625,73.625,73.625,0
20080901|2008-06-24 16:00,24,73.6,73.645,73.6,73.645,0
20080901|2008-06-24 16:30,24,73.6,73.6,73.6,73.6,0
20080901|2008-06-24 19:00,25,73.57,73.605,73.57,73.6,0
20080901|2008-06-24 19:30,25,73.59,73.6,73.59,73.6,0
20080901|2008-06-24 20:00,25,73.6,73.6,73.6,73.6,0
20080901|2008-06-24 22:00,25,73.59,73.59,73.59,73.59,0
20080901|2008-06-24 23:00,25,73.6,73.6,73.58,73.58,0
20080901|2008-06-24 23:30,25,73.61501,73.61501,73.61501,73.61501,0
20080901|2008-06-25 00:30,25,73.61501,73.61501,73.605,73.605,0
20080901|2008-06-25 01:00,25,73.59,73.685,73.585,73.685,3
20080901|2008-06-25 01:30,25,73.645,73.69,73.645,73.69,0
20080901|2008-06-25 02:00,25,73.7,73.725,73.7,73.725,0
20080901|2008-06-25 03:00,25,73.65,73.65,73.605,73.61501,0
20080901|2008-06-25 03:30,25,73.61501,73.61501,73.5,73.55,0
20080901|2008-06-25 04:00,25,73.58,73.58,73.58,73.58,0
20080901|2008-06-25 04:30,25,73.59,73.59,73.59,73.59,0
20080901|2008-06-25 05:30,25,73.55,73.55,73.55,73.55,0
20080901|2008-06-25 06:00,25,73.59,73.59,73.59,73.59,0
20080901|2008-06-25 06:30,25,73.56,73.57,73.55,73.57,0
20080901|2008-06-25 07:00,25,73.555,73.555,73.5,73.515,0
20080901|2008-06-25 07:30,25,73.52,73.55,73.515,73.54,0
20080901|2008-06-25 08:00,25,73.52,73.535,73.46,73.46,0
20080901|2008-06-25 08:30,25,73.46,73.49001,73.45,73.47,0
20080901|2008-06-25 09:00,25,73.5,73.52,73.5,73.515,0
20080901|2008-06-25 09:30,25,73.505,73.65,73.5,73.65,0
20080901|2008-06-25 10:00,25,73.665,73.67,73.645,73.645,0
20080901|2008-06-25 10:30,25,73.69,73.695,73.68,73.68,0
20080901|2008-06-25 11:00,25,73.68,73.68,73.665,73.665,0
20080901|2008-06-25 11:30,25,73.67,73.67,73.65,73.67,0
20080901|2008-06-25 12:00,25,73.655,73.655,73.64,73.64,0
20080901|2008-06-25 12:30,25,73.64,73.64,73.59,73.59,0
20080901|2008-06-25 13:00,25,73.595,73.8,73.32,73.36,2
20080901|2008-06-25 13:30,25,73.36501,73.42,73.2,73.29,10
20080901|2008-06-25 14:00,25,73.29,73.315,73.195,73.195,1
20080901|2008-06-25 14:30,25,73.2,73.245,73.2,73.22,0
20080901|2008-06-25 15:00,25,73.225,73.25,73.225,73.225,0
20080901|2008-06-25 15:30,25,73.24001,73.285,73.24001,73.285,0
20080901|2008-06-25 16:00,25,73.25,73.29,73.25,73.29,0
20080901|2008-06-25 19:00,26,73.25,73.25,73.23,73.24001,0
20080901|2008-06-25 19:30,26,73.265,73.285,73.25999,73.25999,0
20080901|2008-06-25 20:00,26,73.255,73.255,73.255,73.255,0
20080901|2008-06-25 20:30,26,73.27,73.285,73.27,73.285,0
20080901|2008-06-25 21:30,26,73.27,73.275,73.27,73.275,0
20080901|2008-06-25 22:00,26,73.27,73.27,73.235,73.235,0
20080901|2008-06-25 22:30,26,73.24001,73.255,73.225,73.255,0
20080901|2008-06-25 23:00,26,73.21,73.21,73.21,73.21,0
20080901|2008-06-25 23:30,26,73.25,73.25,73.25,73.25,0
20080901|2008-06-26 00:00,26,73.21,73.21,73.21,73.21,0
20080901|2008-06-26 00:30,26,73.25999,73.25999,73.25999,73.25999,0
20080901|2008-06-26 01:00,26,73.24001,73.25,73.23,73.235,2
20080901|2008-06-26 01:30,26,73.245,73.4,73.245,73.4,1
20080901|2008-06-26 02:00,26,73.38,73.38,73.35,73.35,0
20080901|2008-06-26 02:30,26,73.32,73.36,73.32,73.36,0
20080901|2008-06-26 03:00,26,73.31,73.31,73.2,73.23,0
20080901|2008-06-26 03:30,26,73.2,73.225,73.2,73.2,0
20080901|2008-06-26 04:00,26,73.18,73.27,73.16,73.255,0
20080901|2008-06-26 04:30,26,73.155,73.155,73.02,73.02,0
20080901|2008-06-26 05:00,26,73.00999,73.08,72.985,73.07,1
20080901|2008-06-26 05:30,26,73.09,73.11,73.085,73.1,0
20080901|2008-06-26 06:00,26,73.05,73.09,73.05,73.06,0
20080901|2008-06-26 06:30,26,73.08,73.08,72.9,72.945,0
20080901|2008-06-26 07:00,26,72.96,73,72.915,72.945,0
20080901|2008-06-26 07:30,26,72.92,73.03,72.9,72.99001,0
20080901|2008-06-26 08:00,26,72.97,73.00999,72.94,72.99001,0
20080901|2008-06-26 08:30,26,72.995,73.035,72.995,73.02,0
20080901|2008-06-26 09:00,26,73.02,73.04,72.915,72.98,0
20080901|2008-06-26 09:30,26,72.955,72.955,72.85,72.85,0
20080901|2008-06-26 10:00,26,72.855,72.925,72.855,72.905,1
20080901|2008-06-26 10:30,26,72.93,72.945,72.91,72.925,0
20080901|2008-06-26 11:00,26,72.93,72.94,72.915,72.92,0
20080901|2008-06-26 11:30,26,72.9,72.9,72.89,72.89,0
20080901|2008-06-26 12:00,26,72.895,72.94,72.89,72.89,0
20080901|2008-06-26 12:30,26,72.895,72.91,72.88499,72.91,0
20080901|2008-06-26 13:00,26,72.91,72.92,72.8,72.815,2
20080901|2008-06-26 13:30,26,72.81,72.825,72.75999,72.795,1
20080901|2008-06-26 14:00,26,72.79,72.815,72.79,72.805,1
20080901|2008-06-26 14:30,26,72.8,72.81,72.78,72.79,1
20080901|2008-06-26 15:00,26,72.785,72.805,72.785,72.8,2
20080901|2008-06-26 15:30,26,72.795,72.825,72.795,72.825,0
20080901|2008-06-26 16:00,26,72.84,72.84,72.84,72.84,0
20080901|2008-06-26 16:30,26,72.79,72.79,72.79,72.79,0
20080901|2008-06-26 19:00,27,72.805,72.845,72.805,72.845,0
20080901|2008-06-26 19:30,27,72.86501,72.9,72.86501,72.9,0
20080901|2008-06-26 20:00,27,72.88499,72.88499,72.875,72.875,0
20080901|2008-06-26 20:30,27,72.9,72.91,72.89,72.91,0
20080901|2008-06-26 21:00,27,72.94,72.94,72.94,72.94,0
20080901|2008-06-26 22:00,27,72.94,72.95,72.94,72.95,0
20080901|2008-06-26 22:30,27,72.915,72.915,72.9,72.9,0
20080901|2008-06-26 23:30,27,72.92,72.92,72.92,72.92,0
20080901|2008-06-27 00:30,27,72.9,72.92,72.9,72.9,0
20080901|2008-06-27 01:00,27,72.91,72.945,72.835,72.84,5
20080901|2008-06-27 01:30,27,72.845,72.91,72.845,72.91,1
20080901|2008-06-27 02:00,27,72.905,72.91,72.905,72.91,0
20080901|2008-06-27 02:30,27,72.89,72.89,72.8,72.8,0
20080901|2008-06-27 03:00,27,72.825,72.86501,72.81,72.81,0
20080901|2008-06-27 03:30,27,72.815,72.815,72.68,72.7,2
20080901|2008-06-27 04:00,27,72.72,72.72,72.655,72.7,0
20080901|2008-06-27 04:30,27,72.74001,72.745,72.73,72.74001,0
20080901|2008-06-27 05:00,27,72.725,72.725,72.725,72.725,0
20080901|2008-06-27 05:30,27,72.72,72.79,72.715,72.79,0
20080901|2008-06-27 06:00,27,72.75,72.8,72.74001,72.79,0
20080901|2008-06-27 06:30,27,72.72,72.72,72.69,72.69,0
20080901|2008-06-27 07:00,27,72.71,72.79,72.71,72.785,0
20080901|2008-06-27 07:30,27,72.81,72.83,72.73,72.77,0
20080901|2008-06-27 08:00,27,72.79,72.8,72.755,72.755,0
20080901|2008-06-27 08:30,27,72.75,72.765,72.71,72.72,0
20080901|2008-06-27 09:00,27,72.78,72.78,72.74001,72.74001,0
20080901|2008-06-27 09:30,27,72.74001,72.77,72.725,72.765,0
20080901|2008-06-27 10:00,27,72.74001,72.75,72.72,72.745,0
20080901|2008-06-27 10:30,27,72.73,72.75999,72.725,72.75999,0
20080901|2008-06-27 11:00,27,72.75999,72.8,72.75999,72.775,0
20080901|2008-06-27 11:30,27,72.755,72.77,72.74001,72.75,2
20080901|2008-06-27 12:00,27,72.74001,72.74001,72.555,72.625,13
20080901|2008-06-27 12:30,27,72.61501,72.625,72.595,72.625,0
20080901|2008-06-27 13:00,27,72.62,72.67,72.62,72.65,0
20080901|2008-06-27 13:30,27,72.68,72.685,72.65,72.685,4
20080901|2008-06-27 14:00,27,72.67,72.68,72.625,72.625,0
20080901|2008-06-27 14:30,27,72.6,72.62,72.59,72.61501,0
20080901|2008-06-27 15:00,27,72.595,72.595,72.585,72.59,1
20080901|2008-06-27 15:30,27,72.62,72.62,72.62,72.62,0
20080901|2008-06-27 16:00,27,72.58,72.67,72.58,72.67,0
20080901|2008-06-29 19:00,30,72.58,72.64,72.58,72.6,0
20080901|2008-06-29 19:30,30,72.63499,72.63499,72.595,72.605,0
20080901|2008-06-29 20:00,30,72.655,72.655,72.61,72.61,0
20080901|2008-06-29 20:30,30,72.62,72.62,72.62,72.62,0
20080901|2008-06-29 21:00,30,72.66,72.66,72.62,72.63499,0
20080901|2008-06-29 21:30,30,72.63499,72.665,72.63499,72.665,0
20080901|2008-06-29 22:00,30,72.64,72.64,72.64,72.64,0
20080901|2008-06-29 22:30,30,72.655,72.655,72.655,72.655,0
20080901|2008-06-29 23:00,30,72.64,72.64,72.6,72.6,0
20080901|2008-06-29 23:30,30,72.605,72.63,72.6,72.63,0
20080901|2008-06-30 00:00,30,72.61501,72.61501,72.61501,72.61501,0
20080901|2008-06-30 00:30,30,72.58,72.6,72.575,72.575,0
20080901|2008-06-30 01:00,30,72.575,72.575,72.56,72.565,3
20080901|2008-06-30 01:30,30,72.555,72.605,72.48,72.49001,1
20080901|2008-06-30 02:00,30,72.5,72.53,72.43,72.46,0
20080901|2008-06-30 02:30,30,72.49001,72.505,72.49001,72.505,0
20080901|2008-06-30 03:00,30,72.435,72.435,72.38499,72.38499,0
20080901|2008-06-30 03:30,30,72.42,72.42,72.35,72.36501,2
20080901|2008-06-30 04:00,30,72.4,72.425,72.4,72.425,0
20080901|2008-06-30 04:30,30,72.41,72.44,72.41,72.43,0
20080901|2008-06-30 05:00,30,72.44,72.455,72.435,72.455,0
20080901|2008-06-30 05:30,30,72.425,72.555,72.42,72.555,2
20080901|2008-06-30 06:00,30,72.565,72.71,72.565,72.71,1
20080901|2008-06-30 06:30,30,72.675,72.675,72.61501,72.63499,0
20080901|2008-06-30 07:00,30,72.62,72.755,72.62,72.755,0
20080901|2008-06-30 07:30,30,72.69,72.72,72.65,72.69,0
20080901|2008-06-30 08:00,30,72.69,72.7,72.61501,72.64,0
20080901|2008-06-30 08:30,30,72.65,72.66,72.63499,72.645,0
20080901|2008-06-30 09:00,30,72.61,72.655,72.56,72.655,0
20080901|2008-06-30 09:30,30,72.655,72.75999,72.645,72.745,0
20080901|2008-06-30 10:00,30,72.745,72.88499,72.725,72.86,0
20080901|2008-06-30 10:30,30,72.85,72.86,72.8,72.83,0
20080901|2008-06-30 11:00,30,72.825,72.88,72.805,72.86501,0
20080901|2008-06-30 11:30,30,72.855,72.86,72.815,72.86,0
20080901|2008-06-30 12:00,30,72.85,72.855,72.82,72.82,0
20080901|2008-06-30 12:30,30,72.795,72.795,72.75999,72.775,0
20080901|2008-06-30 13:00,30,72.77,72.78,72.755,72.78,0
20080901|2008-06-30 13:30,30,72.78,72.805,72.77,72.78,1
20080901|2008-06-30 14:00,30,72.8,72.82,72.8,72.82,1
20080901|2008-06-30 14:30,30,72.84,72.84,72.83,72.84,0
20080901|2008-06-30 15:00,30,72.84,72.84,72.83,72.835,0
20080901|2008-06-30 15:30,30,72.86,72.86501,72.835,72.835,0
20080901|2008-06-30 16:00,30,72.87,72.88,72.87,72.88,0
20080901|2008-06-30 16:30,30,72.8,72.8,72.8,72.8,0
20080901|2008-06-30 19:00,1,72.75,72.78,72.745,72.745,0
20080901|2008-06-30 19:30,1,72.775,72.8,72.775,72.8,1
20080901|2008-06-30 20:00,1,72.83,72.87,72.83,72.87,0
20080901|2008-06-30 20:30,1,72.88499,72.88499,72.88499,72.88499,0
20080901|2008-06-30 21:00,1,72.825,72.88,72.825,72.88,0
20080901|2008-06-30 21:30,1,72.83,72.83,72.83,72.83,0
20080901|2008-06-30 22:00,1,72.805,72.805,72.805,72.805,0
20080901|2008-06-30 22:30,1,72.8,72.8,72.8,72.8,0
20080901|2008-06-30 23:00,1,72.8,72.8,72.8,72.8,0
20080901|2008-06-30 23:30,1,72.795,72.835,72.795,72.835,0
20080901|2008-07-01 00:00,1,72.85,72.85,72.8,72.8,0
20080901|2008-07-01 00:30,1,72.72,72.72,72.715,72.72,0
20080901|2008-07-01 01:00,1,72.72,72.765,72.67,72.67,3
20080901|2008-07-01 01:30,1,72.68,72.8,72.67,72.8,0
20080901|2008-07-01 02:00,1,72.8,72.84,72.765,72.765,0
20080901|2008-07-01 02:30,1,72.75,72.75,72.715,72.715,0
20080901|2008-07-01 03:00,1,72.665,72.68,72.665,72.68,0
20080901|2008-07-01 03:30,1,72.7,72.71,72.685,72.685,0
20080901|2008-07-01 04:00,1,72.68,72.7,72.65,72.65,0
20080901|2008-07-01 04:30,1,72.625,72.65,72.625,72.65,0
20080901|2008-07-01 05:00,1,72.6,72.625,72.525,72.535,0
20080901|2008-07-01 05:30,1,72.5,72.525,72.46,72.48,0
20080901|2008-07-01 06:00,1,72.48,72.55,72.48,72.515,0
20080901|2008-07-01 06:30,1,72.55,72.62,72.55,72.6,1
20080901|2008-07-01 07:00,1,72.625,72.64,72.6,72.6,0
20080901|2008-07-01 07:30,1,72.575,72.61501,72.575,72.61501,0
20080901|2008-07-01 08:00,1,72.595,72.595,72.515,72.545,0
20080901|2008-07-01 08:30,1,72.55,72.66,72.54,72.62,0
20080901|2008-07-01 09:00,1,72.63,72.805,72.61501,72.705,1
20080901|2008-07-01 09:30,1,72.735,72.79,72.715,72.78,0
20080901|2008-07-01 10:00,1,72.795,72.8,72.74001,72.75,0
20080901|2008-07-01 10:30,1,72.745,72.745,72.66,72.685,0
20080901|2008-07-01 11:00,1,72.685,72.685,72.50999,72.535,0
20080901|2008-07-01 11:30,1,72.555,72.6,72.555,72.57,0
20080901|2008-07-01 12:00,1,72.59,72.61,72.58,72.595,0
20080901|2008-07-01 12:30,1,72.595,72.675,72.595,72.645,0
20080901|2008-07-01 13:00,1,72.645,72.705,72.645,72.665,0
20080901|2008-07-01 13:30,1,72.665,72.715,72.665,72.675,0
20080901|2008-07-01 14:00,1,72.67,72.69,72.67,72.685,0
20080901|2008-07-01 14:30,1,72.69,72.725,72.69,72.725,0
20080901|2008-07-01 15:00,1,72.725,72.725,72.67,72.67,0
20080901|2008-07-01 15:30,1,72.64,72.64,72.64,72.64,0
20080901|2008-07-01 17:00,2,72.67,72.67,72.67,72.67,0
20080901|2008-07-01 19:00,2,72.655,72.655,72.655,72.655,0
20080901|2008-07-01 19:30,2,72.695,72.695,72.63499,72.63499,0
20080901|2008-07-01 20:00,2,72.62,72.62,72.62,72.62,0
20080901|2008-07-01 20:30,2,72.62,72.62,72.62,72.62,0
20080901|2008-07-01 21:30,2,72.62,72.62,72.62,72.62,0
20080901|2008-07-01 22:00,2,72.595,72.6,72.595,72.6,0
20080901|2008-07-01 22:30,2,72.61501,72.61501,72.61501,72.61501,0
20080901|2008-07-01 23:30,2,72.59,72.62,72.59,72.62,0
20080901|2008-07-02 00:00,2,72.56,72.575,72.56,72.575,0
20080901|2008-07-02 00:30,2,72.545,72.585,72.53,72.585,0
20080901|2008-07-02 01:00,2,72.605,72.61,72.54,72.57,1
20080901|2008-07-02 01:30,2,72.58,72.58,72.5,72.5,0
20080901|2008-07-02 02:00,2,72.48,72.55,72.48,72.55,0
20080901|2008-07-02 02:30,2,72.59,72.59,72.585,72.59,0
20080901|2008-07-02 03:00,2,72.59,72.67,72.59,72.67,0
20080901|2008-07-02 03:30,2,72.59,72.705,72.59,72.69,0
20080901|2008-07-02 04:00,2,72.74001,72.765,72.7,72.7,1
20080901|2008-07-02 04:30,2,72.705,72.78,72.705,72.72,0
20080901|2008-07-02 05:00,2,72.8,72.825,72.77,72.77,0
20080901|2008-07-02 05:30,2,72.775,72.8,72.75999,72.8,0
20080901|2008-07-02 06:00,2,72.75999,72.75999,72.75999,72.75999,0
20080901|2008-07-02 06:30,2,72.725,72.725,72.675,72.675,0
20080901|2008-07-02 07:00,2,72.705,72.74001,72.54,72.58,0
20080901|2008-07-02 07:30,2,72.575,72.575,72.4,72.4,0
20080901|2008-07-02 08:00,2,72.42,72.455,72.36501,72.45,1
20080901|2008-07-02 08:30,2,72.47,72.50999,72.44,72.44,0
20080901|2008-07-02 09:00,2,72.46,72.465,72.38,72.395,0
20080901|2008-07-02 09:30,2,72.355,72.45,72.35,72.425,2
20080901|2008-07-02 10:00,2,72.44,72.44,72.38499,72.38499,0
20080901|2008-07-02 10:30,2,72.38,72.405,72.35,72.375,0
20080901|2008-07-02 11:00,2,72.38,72.4,72.33,72.33,2
20080901|2008-07-02 11:30,2,72.335,72.39,72.32,72.38499,0
20080901|2008-07-02 12:00,2,72.4,72.41,72.38499,72.38499,0
20080901|2008-07-02 12:30,2,72.395,72.415,72.39,72.405,0
20080901|2008-07-02 13:00,2,72.395,72.405,72.375,72.375,0
20080901|2008-07-02 13:30,2,72.36,72.36,72.305,72.325,7
20080901|2008-07-02 14:00,2,72.33,72.35,72.32,72.33,3
20080901|2008-07-02 14:30,2,72.335,72.37,72.33,72.36501,0
20080901|2008-07-02 15:00,2,72.355,72.36501,72.33,72.335,1
20080901|2008-07-02 15:30,2,72.37,72.37,72.335,72.36501,0
20080901|2008-07-02 16:00,2,72.335,72.335,72.335,72.335,0
20080901|2008-07-02 16:30,2,72.335,72.37,72.335,72.335,0
20080901|2008-07-02 19:00,3,72.315,72.34,72.315,72.325,0
20080901|2008-07-02 19:30,3,72.32,72.34,72.315,72.34,0
20080901|2008-07-02 20:00,3,72.335,72.38,72.335,72.38,0
20080901|2008-07-02 20:30,3,72.37,72.395,72.37,72.395,0
20080901|2008-07-02 21:30,3,72.42,72.42,72.41,72.41,0
20080901|2008-07-02 22:00,3,72.395,72.415,72.37,72.37,0
20080901|2008-07-02 22:30,3,72.38,72.38,72.36,72.36,0
20080901|2008-07-02 23:00,3,72.41,72.41,72.4,72.4,0
20080901|2008-07-03 00:00,3,72.435,72.435,72.435,72.435,0
20080901|2008-07-03 00:30,3,72.395,72.395,72.375,72.375,0
20080901|2008-07-03 01:00,3,72.395,72.43,72.39,72.42,0
20080901|2008-07-03 01:30,3,72.39,72.39,72.335,72.335,3
20080901|2008-07-03 02:00,3,72.345,72.36501,72.33,72.335,5
20080901|2008-07-03 02:30,3,72.38,72.39,72.375,72.39,0
20080901|2008-07-03 03:00,3,72.38499,72.39,72.38499,72.39,0
20080901|2008-07-03 03:30,3,72.38499,72.42,72.38499,72.4,1
20080901|2008-07-03 04:30,3,72.41,72.45,72.41,72.45,0
20080901|2008-07-03 05:00,3,72.44,72.44,72.44,72.44,0
20080901|2008-07-03 05:30,3,72.42,72.42,72.4,72.4,0
20080901|2008-07-03 06:00,3,72.345,72.36501,72.345,72.36501,0
20080901|2008-07-03 06:30,3,72.37,72.42,72.31,72.38499,0
20080901|2008-07-03 07:00,3,72.38499,72.38499,72.36,72.375,2
20080901|2008-07-03 07:30,3,72.4,72.945,72.305,72.84,6
20080901|2008-07-03 08:00,3,72.84,72.95,72.82,72.86,14
20080901|2008-07-03 08:30,3,72.88,72.9,72.775,72.88,2
20080901|2008-07-03 09:00,3,72.815,73.295,72.73,73.2,11
20080901|2008-07-03 09:30,3,73.195,73.2,72.965,73,0
20080901|2008-07-03 10:00,3,72.98,73.015,72.98,72.995,0
20080901|2008-07-03 10:30,3,73.025,73.06,73.025,73.035,0
20080901|2008-07-03 11:00,3,73.05,73.105,73.03,73.105,0
20080901|2008-07-03 11:30,3,73.075,73.095,73.06,73.085,0
20080901|2008-07-03 12:00,3,73.07,73.07,73.055,73.055,0
20080901|2008-07-03 12:30,3,73.085,73.09,73.065,73.065,0
20080901|2008-07-03 13:00,3,73.055,73.055,73.04,73.045,0
20080901|2008-07-03 13:30,3,73.045,73.065,73.045,73.045,1
20080901|2008-07-03 14:00,3,73.045,73.045,73.04,73.04,0
20080901|2008-07-03 14:30,3,73.06,73.07,73.04,73.04,0
20080901|2008-07-03 15:00,3,73.00999,73.075,73.00999,73.075,0
20080901|2008-07-03 19:00,4,73.095,73.095,73.03,73.03,0
20080901|2008-07-03 19:30,4,72.97,72.99001,72.955,72.955,0
20080901|2008-07-03 20:00,4,72.96,72.96,72.96,72.96,0
20080901|2008-07-03 20:30,4,72.95,72.95,72.95,72.95,0
20080901|2008-07-03 21:00,4,72.94,72.94,72.94,72.94,0
20080901|2008-07-03 23:30,4,72.935,72.935,72.935,72.935,0
20080901|2008-07-04 00:30,4,73,73,73,73,0
20080901|2008-07-04 01:00,4,72.94,72.955,72.935,72.94,0
20080901|2008-07-04 03:30,4,72.99001,72.99001,72.985,72.985,0
20080901|2008-07-04 04:30,4,72.99001,72.99001,72.99001,72.99001,0
20080901|2008-07-04 05:00,4,73.00999,73.00999,72.98,72.98,0
20080901|2008-07-04 05:30,4,73.035,73.035,73.035,73.035,0
20080901|2008-07-04 06:00,4,73.05,73.105,73.05,73.105,0
20080901|2008-07-04 07:00,4,73.08,73.085,73.025,73.025,0
20080901|2008-07-04 07:30,4,73.025,73.025,73.025,73.025,0
20080901|2008-07-04 08:00,4,73.05,73.055,73.015,73.055,0
20080901|2008-07-04 09:00,4,73.025,73.025,73.025,73.025,0
20080901|2008-07-04 10:00,4,72.995,72.995,72.995,72.995,0
20080901|2008-07-04 10:30,4,72.95,72.95,72.93,72.95,0
20080901|2008-07-04 11:00,4,72.95,73.05,72.95,73.05,0
20080901|2008-07-04 11:30,4,73.06,73.06,72.99001,72.99001,0
20080901|2008-07-04 12:30,4,72.99001,72.99001,72.99001,72.99001,0
20080901|2008-07-06 19:00,7,72.99001,73.055,72.99001,73.055,0
20080901|2008-07-06 19:30,7,73.1,73.18,73.1,73.18,0
20080901|2008-07-06 20:00,7,73.185,73.19,73.11501,73.15,0
20080901|2008-07-06 20:30,7,73.15,73.265,73.15,73.255,0
20080901|2008-07-06 21:00,7,73.22,73.275,73.22,73.265,0
20080901|2008-07-06 21:30,7,73.25999,73.325,73.235,73.235,0
20080901|2008-07-06 22:00,7,73.29,73.305,73.28,73.28,0
20080901|2008-07-06 22:30,7,73.28,73.31,73.24001,73.29,0
20080901|2008-07-06 23:00,7,73.255,73.255,73.255,73.255,0
20080901|2008-07-06 23:30,7,73.25,73.25,73.25,73.25,0
20080901|2008-07-07 00:00,7,73.28,73.28,73.28,73.28,0
20080901|2008-07-07 00:30,7,73.33,73.33,73.33,73.33,0
20080901|2008-07-07 01:00,7,73.31,73.315,73.25999,73.285,1
20080901|2008-07-07 01:30,7,73.315,73.405,73.28,73.35,1
20080901|2008-07-07 02:00,7,73.35,73.41,73.35,73.39,0
20080901|2008-07-07 02:30,7,73.355,73.38,73.315,73.375,0
20080901|2008-07-07 03:00,7,73.4,73.45,73.4,73.415,0
20080901|2008-07-07 03:30,7,73.405,73.405,73.36501,73.37,0
20080901|2008-07-07 04:00,7,73.315,73.335,73.28,73.295,1
20080901|2008-07-07 04:30,7,73.33,73.33,73.3,73.325,0
20080901|2008-07-07 05:00,7,73.335,73.395,73.3,73.3,1
20080901|2008-07-07 05:30,7,73.315,73.315,73.25,73.25,0
20080901|2008-07-07 06:00,7,73.25999,73.3,73.25999,73.3,0
20080901|2008-07-07 06:30,7,73.3,73.335,73.3,73.31,0
20080901|2008-07-07 07:00,7,73.345,73.395,73.315,73.36,0
20080901|2008-07-07 07:30,7,73.36501,73.36501,73.345,73.345,0
20080901|2008-07-07 08:00,7,73.34,73.45,73.34,73.45,1
20080901|2008-07-07 08:30,7,73.43,73.49001,73.41,73.425,9
20080901|2008-07-07 09:00,7,73.4,73.41,73.3,73.3,0
20080901|2008-07-07 09:30,7,73.305,73.315,73.25,73.25,0
20080901|2008-07-07 10:00,7,73.25999,73.265,73.2,73.265,0
20080901|2008-07-07 10:30,7,73.265,73.33,73.25999,73.315,0
20080901|2008-07-07 11:00,7,73.315,73.315,73.14,73.155,0
20080901|2008-07-07 11:30,7,73.15,73.15,73.00999,73.00999,0
20080901|2008-07-07 12:00,7,73.00999,73.015,72.855,72.92,0
20080901|2008-07-07 12:30,7,72.925,72.93,72.88499,72.895,1
20080901|2008-07-07 13:00,7,72.905,72.975,72.88,72.95,0
20080901|2008-07-07 13:30,7,72.975,72.98,72.93,72.975,0
20080901|2008-07-07 14:00,7,72.975,73.025,72.975,73.025,1
20080901|2008-07-07 14:30,7,73.03,73.07,73.00999,73.035,0
20080901|2008-07-07 15:00,7,73.04,73.04,73.04,73.04,0
20080901|2008-07-07 16:00,7,73.025,73.025,72.97,72.97,0
20080901|2008-07-07 19:00,8,73.03,73.03,73.00999,73.00999,0
20080901|2008-07-07 19:30,8,72.99001,73,72.99001,73,0
20080901|2008-07-07 20:00,8,73,73.055,73,73.055,0
20080901|2008-07-07 20:30,8,73.06,73.105,73.06,73.105,0
20080901|2008-07-07 21:00,8,73.075,73.105,73.075,73.105,0
20080901|2008-07-07 21:30,8,73.11,73.125,73.095,73.095,0
20080901|2008-07-07 22:00,8,73.08,73.095,73.08,73.095,0
20080901|2008-07-07 22:30,8,73.075,73.075,73.055,73.055,0
20080901|2008-07-07 23:00,8,73.05,73.05,73.05,73.05,0
20080901|2008-07-07 23:30,8,73.05,73.05,73.05,73.05,0
20080901|2008-07-08 00:30,8,73.075,73.08,73.05,73.05,0
20080901|2008-07-08 01:00,8,73.04,73.05,73.025,73.045,0
20080901|2008-07-08 01:30,8,73.12,73.12,73.11501,73.11501,0
20080901|2008-07-08 02:00,8,73.11501,73.12,73.11501,73.11501,0
20080901|2008-07-08 02:30,8,73,73,72.93,72.93,0
20080901|2008-07-08 03:00,8,72.9,72.915,72.9,72.915,0
20080901|2008-07-08 03:30,8,72.89,72.89,72.89,72.89,1
20080901|2008-07-08 04:00,8,72.905,72.905,72.905,72.905,0
20080901|2008-07-08 04:30,8,72.925,72.925,72.925,72.925,0
20080901|2008-07-08 05:00,8,72.985,72.985,72.98,72.98,0
20080901|2008-07-08 05:30,8,73.005,73.11,73.005,73.11,0
20080901|2008-07-08 06:00,8,73.1,73.1,73.06,73.095,0
20080901|2008-07-08 06:30,8,73.075,73.075,73.02,73.04,0
20080901|2008-07-08 07:00,8,73.085,73.13499,73.07,73.13499,0
20080901|2008-07-08 07:30,8,73.125,73.235,73.125,73.165,2
20080901|2008-07-08 08:00,8,73.165,73.215,73.14,73.21,0
20080901|2008-07-08 08:30,8,73.2,73.23,73.16,73.215,0
20080901|2008-07-08 09:00,8,73.24001,73.27,73.18,73.235,0
20080901|2008-07-08 09:30,8,73.245,73.285,73.18,73.185,0
20080901|2008-07-08 10:00,8,73.2,73.325,73.195,73.325,1
20080901|2008-07-08 10:30,8,73.32,73.38499,73.29,73.32,0
20080901|2008-07-08 11:00,8,73.33,73.39,73.325,73.33,3
20080901|2008-07-08 11:30,8,73.335,73.345,73.3,73.335,5
20080901|2008-07-08 12:00,8,73.335,73.375,73.33,73.335,0
20080901|2008-07-08 12:30,8,73.235,73.27,73.235,73.25999,0
20080901|2008-07-08 13:00,8,73.265,73.29,73.265,73.28,0
20080901|2008-07-08 13:30,8,73.28,73.315,73.28,73.315,0
20080901|2008-07-08 14:00,8,73.315,73.32,73.3,73.32,0
20080901|2008-07-08 14:30,8,73.305,73.325,73.285,73.3,0
20080901|2008-07-08 15:00,8,73.32,73.32,73.32,73.32,0
20080901|2008-07-08 15:30,8,73.285,73.285,73.245,73.245,0
20080901|2008-07-08 16:30,8,73.315,73.315,73.315,73.315,0
20080901|2008-07-08 19:00,9,73.285,73.285,73.245,73.25,0
20080901|2008-07-08 20:00,9,73.31,73.31,73.31,73.31,0
20080901|2008-07-08 21:00,9,73.29,73.29,73.29,73.29,0
20080901|2008-07-08 21:30,9,73.27,73.27,73.27,73.27,0
20080901|2008-07-08 22:00,9,73.27,73.27,73.25,73.25,0
20080901|2008-07-08 22:30,9,73.24001,73.27,73.24001,73.27,0
20080901|2008-07-08 23:30,9,73.225,73.225,73.12,73.13,0
20080901|2008-07-09 00:00,9,73.125,73.125,73.055,73.055,0
20080901|2008-07-09 00:30,9,73.045,73.07,73.02,73.025,3
20080901|2008-07-09 01:00,9,73.035,73.09,73.02,73.09,0
20080901|2008-07-09 01:30,9,73.085,73.11,73.08,73.08,3
20080901|2008-07-09 02:00,9,73.08,73.18,73.08,73.18,1
20080901|2008-07-09 02:30,9,73.2,73.2,73.2,73.2,0
20080901|2008-07-09 03:00,9,73.22,73.22,73.175,73.175,0
20080901|2008-07-09 03:30,9,73.3,73.3,73.3,73.3,0
20080901|2008-07-09 04:00,9,73.2,73.2,73.19,73.19,0
20080901|2008-07-09 04:30,9,73.205,73.205,73.18,73.18,0
20080901|2008-07-09 05:00,9,73.14,73.14,73.14,73.14,0
20080901|2008-07-09 05:30,9,73.07,73.11,73.04,73.11,0
20080901|2008-07-09 06:00,9,73.09,73.11501,73.055,73.1,0
20080901|2008-07-09 06:30,9,73.15,73.175,73.145,73.175,0
20080901|2008-07-09 07:00,9,73.16,73.16,73.1,73.105,1
20080901|2008-07-09 07:30,9,73.07,73.07,73.03,73.07,1
20080901|2008-07-09 08:00,9,73.07,73.07,73.00999,73.025,0
20080901|2008-07-09 08:30,9,73.025,73.025,72.895,72.915,0
20080901|2008-07-09 09:00,9,72.91,72.995,72.91,72.98,0
20080901|2008-07-09 09:30,9,72.955,72.985,72.9,72.955,0
20080901|2008-07-09 10:00,9,72.97,73.02,72.91,73,0
20080901|2008-07-09 10:30,9,73.035,73.035,72.88499,72.905,0
20080901|2008-07-09 11:00,9,72.9,73.00999,72.9,72.98,0
20080901|2008-07-09 11:30,9,72.97,72.97,72.915,72.94,0
20080901|2008-07-09 12:00,9,72.96,72.97,72.93,72.97,0
20080901|2008-07-09 12:30,9,72.975,72.975,72.945,72.95,0
20080901|2008-07-09 13:00,9,72.945,72.955,72.905,72.905,1
20080901|2008-07-09 13:30,9,72.915,72.925,72.86,72.87,0
20080901|2008-07-09 14:00,9,72.875,72.92,72.875,72.92,0
20080901|2008-07-09 14:30,9,72.895,72.915,72.895,72.9,0
20080901|2008-07-09 15:00,9,72.905,72.915,72.83,72.85,0
20080901|2008-07-09 15:30,9,72.84,72.84,72.84,72.84,0
20080901|2008-07-09 16:00,9,72.805,72.96,72.75999,72.8,0
20080901|2008-07-09 16:30,9,72.87,72.87,72.87,72.87,0
20080901|2008-07-09 19:00,10,72.93,72.93,72.88499,72.925,0
20080901|2008-07-09 19:30,10,72.88,72.88,72.88,72.88,0
20080901|2008-07-09 20:30,10,72.935,72.935,72.86501,72.86501,0
20080901|2008-07-09 21:00,10,72.905,72.905,72.905,72.905,0
20080901|2008-07-09 22:30,10,72.905,72.905,72.905,72.905,0
20080901|2008-07-09 23:00,10,72.92,72.94,72.92,72.94,0
20080901|2008-07-10 00:00,10,72.915,72.935,72.915,72.935,0
20080901|2008-07-10 00:30,10,72.94,72.94,72.94,72.94,0
20080901|2008-07-10 01:00,10,72.91,72.95,72.88,72.88,0
20080901|2008-07-10 01:30,10,72.83,72.94,72.81,72.91,0
20080901|2008-07-10 02:00,10,72.93,73.00999,72.92,72.995,0
20080901|2008-07-10 02:30,10,73.03,73.035,73.00999,73.00999,0
20080901|2008-07-10 03:00,10,72.98,73,72.965,73,0
20080901|2008-07-10 03:30,10,73,73.08,72.995,73.08,0
20080901|2008-07-10 04:00,10,73.08,73.08,73.045,73.06,0
20080901|2008-07-10 04:30,10,73.085,73.1,73.07,73.07,0
20080901|2008-07-10 05:00,10,73.03,73.065,73.03,73.065,0
20080901|2008-07-10 05:30,10,73.04,73.05,73.025,73.05,0
20080901|2008-07-10 06:00,10,73.025,73.03,73.00999,73.015,0
20080901|2008-07-10 06:30,10,73.075,73.11,73.075,73.105,0
20080901|2008-07-10 07:00,10,73.095,73.095,73.035,73.045,0
20080901|2008-07-10 07:30,10,73.04,73.1,72.975,72.98,0
20080901|2008-07-10 08:00,10,72.995,73.02,72.94,73,0
20080901|2008-07-10 08:30,10,73.015,73.015,72.95,72.985,0
20080901|2008-07-10 09:00,10,73,73,72.725,72.77,0
20080901|2008-07-10 09:30,10,72.79,72.79,72.7,72.715,0
20080901|2008-07-10 10:00,10,72.705,72.78,72.7,72.75999,0
20080901|2008-07-10 10:30,10,72.77,72.845,72.75999,72.82,0
20080901|2008-07-10 11:00,10,72.84,72.85,72.83,72.83,0
20080901|2008-07-10 11:30,10,72.825,72.845,72.81,72.815,0
20080901|2008-07-10 12:00,10,72.82,72.855,72.82,72.83,0
20080901|2008-07-10 12:30,10,72.845,72.85,72.845,72.845,0
20080901|2008-07-10 13:00,10,72.84,72.84,72.725,72.73,1
20080901|2008-07-10 13:30,10,72.78,72.8,72.775,72.775,0
20080901|2008-07-10 14:00,10,72.765,72.825,72.765,72.79,1
20080901|2008-07-10 14:30,10,72.775,72.785,72.775,72.785,0
20080901|2008-07-10 15:00,10,72.78,72.79,72.755,72.765,0
20080901|2008-07-10 16:30,10,72.765,72.765,72.765,72.765,0
20080901|2008-07-10 19:00,11,72.77,72.77,72.715,72.72,0
20080901|2008-07-10 20:00,11,72.735,72.735,72.725,72.725,0
20080901|2008-07-10 21:00,11,72.765,72.765,72.765,72.765,0
20080901|2008-07-10 21:30,11,72.785,72.785,72.785,72.785,0
20080901|2008-07-10 22:00,11,72.75999,72.75999,72.75999,72.75999,0
20080901|2008-07-10 22:30,11,72.72,72.72,72.72,72.72,0
20080901|2008-07-10 23:00,11,72.75,72.86501,72.75,72.815,0
20080901|2008-07-10 23:30,11,72.82,72.82,72.82,72.82,0
20080901|2008-07-11 00:00,11,72.82,72.82,72.775,72.775,0
20080901|2008-07-11 00:30,11,72.81,72.81,72.77,72.77,0
20080901|2008-07-11 01:00,11,72.785,72.84,72.785,72.84,0
20080901|2008-07-11 01:30,11,72.85,72.855,72.85,72.855,0
20080901|2008-07-11 02:00,11,72.79,72.79,72.79,72.79,0
20080901|2008-07-11 03:30,11,72.795,72.795,72.795,72.795,0
20080901|2008-07-11 04:00,11,72.8,72.8,72.8,72.8,0
20080901|2008-07-11 04:30,11,72.75999,72.78,72.715,72.715,0
20080901|2008-07-11 05:00,11,72.71,72.71,72.645,72.71,1
20080901|2008-07-11 05:30,11,72.72,72.72,72.705,72.705,0
20080901|2008-07-11 06:00,11,72.73,72.77,72.73,72.77,0
20080901|2008-07-11 06:30,11,72.78,72.78,72.61,72.63499,0
20080901|2008-07-11 07:00,11,72.63499,72.645,72.415,72.455,3
20080901|2008-07-11 07:30,11,72.465,72.52,72.44,72.485,0
20080901|2008-07-11 08:00,11,72.45,72.45,72.195,72.195,44
20080901|2008-07-11 08:30,11,72.205,72.245,72.085,72.245,0
20080901|2008-07-11 09:00,11,72.22,72.29,72.075,72.075,0
20080901|2008-07-11 09:30,11,72.11,72.25,72.105,72.25,1
20080901|2008-07-11 10:00,11,72.245,72.255,72.195,72.25,1
20080901|2008-07-11 10:30,11,72.215,72.32,72.215,72.29,0
20080901|2008-07-11 11:00,11,72.3,72.33,72.24001,72.285,1
20080901|2008-07-11 11:30,11,72.255,72.31,72.235,72.31,0
20080901|2008-07-11 12:00,11,72.275,72.325,72.275,72.325,0
20080901|2008-07-11 12:30,11,72.31,72.355,72.3,72.305,0
20080901|2008-07-11 13:00,11,72.31,72.345,72.31,72.345,0
20080901|2008-07-11 13:30,11,72.31,72.395,72.3,72.33,4
20080901|2008-07-11 14:00,11,72.335,72.36501,72.225,72.24001,0
20080901|2008-07-11 14:30,11,72.215,72.215,72.17,72.19,0
20080901|2008-07-11 15:00,11,72.22,72.23,72.2,72.2,0
20080901|2008-07-11 15:30,11,72.17,72.17,72.17,72.17,0
20080901|2008-07-11 16:30,11,72.345,72.345,72.345,72.345,0
20080901|2008-07-13 19:00,14,72.3,72.4,72.285,72.4,0
20080901|2008-07-13 19:30,14,72.37,72.38499,72.36501,72.36501,0
20080901|2008-07-13 20:00,14,72.355,72.39,72.345,72.39,0
20080901|2008-07-13 20:30,14,72.39,72.39,72.355,72.38,0
20080901|2008-07-13 21:00,14,72.38,72.38,72.315,72.32,0
20080901|2008-07-13 21:30,14,72.275,72.275,72.25,72.25,0
20080901|2008-07-13 22:00,14,72.255,72.325,72.25,72.285,0
20080901|2008-07-13 22:30,14,72.28,72.335,72.28,72.285,0
20080901|2008-07-13 23:00,14,72.325,72.325,72.27,72.27,0
20080901|2008-07-13 23:30,14,72.25999,72.32,72.25999,72.32,0
20080901|2008-07-14 00:00,14,72.31,72.34,72.31,72.325,0
20080901|2008-07-14 00:30,14,72.36,72.455,72.36,72.375,0
20080901|2008-07-14 01:00,14,72.4,72.44,72.35,72.35,7
20080901|2008-07-14 01:30,14,72.32,72.37,72.32,72.37,0
20080901|2008-07-14 02:00,14,72.435,72.46,72.4,72.4,0
20080901|2008-07-14 02:30,14,72.415,72.415,72.415,72.415,0
20080901|2008-07-14 03:00,14,72.49001,72.58,72.49001,72.54,0
20080901|2008-07-14 03:30,14,72.47,72.52,72.47,72.52,0
20080901|2008-07-14 04:00,14,72.435,72.465,72.435,72.465,0
20080901|2008-07-14 04:30,14,72.485,72.485,72.475,72.475,0
20080901|2008-07-14 05:00,14,72.49001,72.49001,72.48,72.48,0
20080901|2008-07-14 05:30,14,72.465,72.48,72.465,72.48,0
20080901|2008-07-14 06:30,14,72.46,72.475,72.44,72.46,0
20080901|2008-07-14 07:00,14,72.48,72.53,72.47,72.475,1
20080901|2008-07-14 07:30,14,72.47,72.47,72.34,72.34,0
20080901|2008-07-14 08:00,14,72.36501,72.405,72.335,72.405,0
20080901|2008-07-14 08:30,14,72.37,72.405,72.29,72.29,0
20080901|2008-07-14 09:00,14,72.25999,72.31,72.215,72.22,0
20080901|2008-07-14 09:30,14,72.24001,72.3,72.215,72.3,0
20080901|2008-07-14 10:00,14,72.285,72.285,72.225,72.25999,0
20080901|2008-07-14 10:30,14,72.265,72.265,72.185,72.195,0
20080901|2008-07-14 11:00,14,72.2,72.23,72.185,72.195,0
20080901|2008-07-14 11:30,14,72.19,72.19,72.15,72.165,0
20080901|2008-07-14 12:00,14,72.145,72.16,72.11,72.155,0
20080901|2008-07-14 12:30,14,72.14,72.24001,72.14,72.21,0
20080901|2008-07-14 13:00,14,72.18,72.25,72.18,72.2,0
20080901|2008-07-14 13:30,14,72.2,72.205,72.165,72.165,4
20080901|2008-07-14 14:00,14,72.165,72.19,72.14,72.16,0
20080901|2008-07-14 14:30,14,72.165,72.215,72.16,72.205,0
20080901|2008-07-14 15:00,14,72.205,72.215,72.185,72.215,0
20080901|2008-07-14 15:30,14,72.185,72.2,72.185,72.195,0
20080901|2008-07-14 16:00,14,72.25999,72.25999,72.18,72.18,0
20080901|2008-07-14 16:30,14,72.25999,72.25999,72.17,72.17,0
20080901|2008-07-14 19:00,15,72.29,72.29,72.225,72.225,0
20080901|2008-07-14 19:30,15,72.24001,72.24001,72.24001,72.24001,0
20080901|2008-07-14 20:00,15,72.19,72.19,72.19,72.19,0
20080901|2008-07-14 20:30,15,72.21,72.21,72.11501,72.11501,0
20080901|2008-07-14 21:00,15,72.14,72.145,72.11501,72.11501,0
20080901|2008-07-14 21:30,15,72.105,72.105,72.1,72.1,0
20080901|2008-07-14 22:00,15,72.085,72.085,72.03,72.055,0
20080901|2008-07-14 22:30,15,72.055,72.055,72.055,72.055,0
20080901|2008-07-14 23:00,15,72.06,72.07,72.045,72.07,0
20080901|2008-07-14 23:30,15,72.025,72.025,72.025,72.025,0
20080901|2008-07-15 00:30,15,72.09,72.09,72.08,72.08,0
20080901|2008-07-15 01:00,15,72.08,72.105,72.065,72.1,0
20080901|2008-07-15 01:30,15,72.055,72.055,71.945,71.975,7
20080901|2008-07-15 02:00,15,71.995,72.025,71.915,71.95,3
20080901|2008-07-15 02:30,15,71.9,71.9,71.855,71.855,1
20080901|2008-07-15 03:00,15,71.855,71.855,71.7,71.755,3
20080901|2008-07-15 03:30,15,71.75,71.825,71.75,71.82,0
20080901|2008-07-15 04:00,15,71.835,71.86501,71.555,71.61,1
20080901|2008-07-15 04:30,15,71.69,71.765,71.69,71.75999,0
20080901|2008-07-15 05:00,15,71.73,71.745,71.665,71.745,0
20080901|2008-07-15 05:30,15,71.7,71.7,71.575,71.575,0
20080901|2008-07-15 06:00,15,71.65,71.69,71.63,71.66,0
20080901|2008-07-15 06:30,15,71.675,71.68,71.61501,71.68,0
20080901|2008-07-15 07:00,15,71.665,71.75,71.65,71.715,1
20080901|2008-07-15 07:30,15,71.75,71.785,71.68,71.69,0
20080901|2008-07-15 08:00,15,71.71,71.86501,71.71,71.835,0
20080901|2008-07-15 08:30,15,71.825,71.83,71.74001,71.775,0
20080901|2008-07-15 09:00,15,71.69,71.77,71.575,71.715,0
20080901|2008-07-15 09:30,15,71.7,71.77,71.67,71.75,0
20080901|2008-07-15 10:00,15,71.755,72.05,71.755,72.00999,0
20080901|2008-07-15 10:30,15,71.995,71.995,71.83,71.96,0
20080901|2008-07-15 11:00,15,71.95,71.98,71.92,71.96,1
20080901|2008-07-15 11:30,15,72,72.035,71.925,71.945,0
20080901|2008-07-15 12:00,15,71.965,71.985,71.91,71.91,0
20080901|2008-07-15 12:30,15,71.96,71.98,71.95,71.97,0
20080901|2008-07-15 13:00,15,71.97,71.99001,71.97,71.985,0
20080901|2008-07-15 13:30,15,72,72.165,72,72.13,11
20080901|2008-07-15 14:00,15,72.13499,72.14,72.09,72.09,0
20080901|2008-07-15 14:30,15,72.09,72.09,72.02,72.02,0
20080901|2008-07-15 15:00,15,72.00999,72.00999,71.995,71.995,1
20080901|2008-07-15 15:30,15,72,72.015,71.96,71.985,0
20080901|2008-07-15 16:00,15,71.92,72.13,71.92,72.13,0
20080901|2008-07-15 19:00,16,71.93,71.99001,71.93,71.99001,0
20080901|2008-07-15 19:30,16,71.98,71.985,71.98,71.985,0
20080901|2008-07-15 20:00,16,72.00999,72.00999,72.00999,72.00999,0
20080901|2008-07-15 20:30,16,71.975,71.975,71.975,71.975,1
20080901|2008-07-15 21:00,16,71.99001,72.05,71.99001,72.05,0
20080901|2008-07-15 21:30,16,71.97,71.97,71.96,71.96,0
20080901|2008-07-15 22:00,16,71.98,71.985,71.965,71.97,0
20080901|2008-07-15 22:30,16,71.96,71.96,71.95,71.96,0
20080901|2008-07-15 23:30,16,71.98,71.99001,71.98,71.99001,0
20080901|2008-07-16 00:00,16,72.03,72.03,72.03,72.03,0
20080901|2008-07-16 00:30,16,72.02,72.02,72,72,0
20080901|2008-07-16 01:00,16,71.94,71.98,71.94,71.95,3
20080901|2008-07-16 01:30,16,71.93,71.96,71.93,71.96,1
20080901|2008-07-16 02:00,16,71.91,71.91,71.87,71.87,0
20080901|2008-07-16 02:30,16,71.83,71.84,71.8,71.8,0
20080901|2008-07-16 03:00,16,71.85,71.89,71.83,71.83,0
20080901|2008-07-16 03:30,16,71.86,71.86,71.86,71.86,0
20080901|2008-07-16 04:00,16,71.875,71.875,71.875,71.875,0
20080901|2008-07-16 04:30,16,71.82,71.82,71.82,71.82,0
20080901|2008-07-16 05:00,16,71.765,71.765,71.75999,71.75999,1
20080901|2008-07-16 05:30,16,71.82,71.85,71.82,71.85,0
20080901|2008-07-16 06:00,16,71.82,71.94,71.82,71.94,0
20080901|2008-07-16 06:30,16,71.9,71.9,71.87,71.88,0
20080901|2008-07-16 07:00,16,71.905,72.04,71.905,72,0
20080901|2008-07-16 07:30,16,72.03,72.15,71.915,71.97,0
20080901|2008-07-16 08:00,16,71.995,72.11501,71.94,72.1,2
20080901|2008-07-16 08:30,16,72.1,72.105,72.005,72.075,0
20080901|2008-07-16 09:00,16,72.06,72.065,71.995,72.02,0
20080901|2008-07-16 09:30,16,72.025,72.305,72.02,72.3,9
20080901|2008-07-16 10:00,16,72.305,72.32,72.23,72.23,0
20080901|2008-07-16 10:30,16,72.23,72.23,72.165,72.195,0
20080901|2008-07-16 11:00,16,72.19,72.21,72.185,72.205,0
20080901|2008-07-16 11:30,16,72.21,72.24001,72.21,72.23,0
20080901|2008-07-16 12:00,16,72.245,72.27,72.235,72.25999,0
20080901|2008-07-16 12:30,16,72.25,72.25,72.195,72.195,0
20080901|2008-07-16 13:00,16,72.225,72.315,72.205,72.315,0
20080901|2008-07-16 13:30,16,72.32,72.37,72.305,72.335,0
20080901|2008-07-16 14:00,16,72.315,72.32,72.29,72.32,0
20080901|2008-07-16 14:30,16,72.325,72.325,72.31,72.32,0
20080901|2008-07-16 15:00,16,72.31,72.345,72.31,72.31,0
20080901|2008-07-16 15:30,16,72.3,72.32,72.285,72.32,0
20080901|2008-07-16 16:00,16,72.36,72.36,72.36,72.36,0
20080901|2008-07-16 16:30,16,72.335,72.335,72.335,72.335,0
20080901|2008-07-16 19:00,17,72.25999,72.25999,72.24001,72.245,0
20080901|2008-07-16 19:30,17,72.235,72.24001,72.235,72.24001,0
20080901|2008-07-16 20:00,17,72.22,72.22,72.2,72.2,0
20080901|2008-07-16 20:30,17,72.21,72.21,72.195,72.195,0
20080901|2008-07-16 21:00,17,72.2,72.215,72.165,72.2,0
20080901|2008-07-16 21:30,17,72.2,72.2,72.17,72.17,0
20080901|2008-07-16 22:00,17,72.18,72.2,72.18,72.18,0
20080901|2008-07-16 22:30,17,72.165,72.19,72.13499,72.18,0
20080901|2008-07-16 23:00,17,72.185,72.185,72.185,72.185,0
20080901|2008-07-16 23:30,17,72.195,72.2,72.18,72.18,0
20080901|2008-07-17 00:00,17,72.195,72.195,72.15,72.15,0
20080901|2008-07-17 00:30,17,72.13499,72.165,72.13499,72.15,0
20080901|2008-07-17 01:00,17,72.16,72.25999,72.15,72.25999,0
20080901|2008-07-17 01:30,17,72.25999,72.25999,72.2,72.2,0
20080901|2008-07-17 02:00,17,72.245,72.25999,72.195,72.195,0
20080901|2008-07-17 02:30,17,72.185,72.24001,72.185,72.21,0
20080901|2008-07-17 03:00,17,72.23,72.23,72.22,72.22,0
20080901|2008-07-17 03:30,17,72.215,72.22,72.2,72.2,0
20080901|2008-07-17 04:00,17,72.18,72.18,72.13,72.13,0
20080901|2008-07-17 04:30,17,72.105,72.105,72.1,72.1,0
20080901|2008-07-17 05:00,17,72.105,72.125,72.105,72.125,0
20080901|2008-07-17 05:30,17,72.195,72.25999,72.195,72.235,0
20080901|2008-07-17 06:00,17,72.285,72.32,72.285,72.295,1
20080901|2008-07-17 06:30,17,72.29,72.29,72.235,72.235,0
20080901|2008-07-17 07:00,17,72.27,72.27,72.18,72.195,0
20080901|2008-07-17 07:30,17,72.265,72.4,72.245,72.33,1
20080901|2008-07-17 08:00,17,72.36501,72.36501,72.28,72.28,0
20080901|2008-07-17 08:30,17,72.28,72.29,72.215,72.215,0
20080901|2008-07-17 09:00,17,72.18,72.195,72.1,72.175,0
20080901|2008-07-17 09:30,17,72.15,72.2,72.09,72.125,0
20080901|2008-07-17 10:00,17,72.13499,72.175,72.095,72.175,0
20080901|2008-07-17 10:30,17,72.175,72.23,72.17,72.225,0
20080901|2008-07-17 11:00,17,72.215,72.22,72.185,72.185,0
20080901|2008-07-17 11:30,17,72.185,72.205,72.165,72.205,0
20080901|2008-07-17 12:00,17,72.25,72.355,72.25,72.31,0
20080901|2008-07-17 12:30,17,72.32,72.48,72.32,72.45,1
20080901|2008-07-17 13:00,17,72.44,72.675,72.44,72.665,2
20080901|2008-07-17 13:30,17,72.67,72.67,72.485,72.49001,1
20080901|2008-07-17 14:00,17,72.5,72.53,72.45,72.455,1
20080901|2008-07-17 14:30,17,72.45,72.47,72.45,72.47,0
20080901|2008-07-17 15:00,17,72.455,72.465,72.305,72.335,0
20080901|2008-07-17 15:30,17,72.31,72.31,72.295,72.295,0
20080901|2008-07-17 16:00,17,72.18,72.21,72.18,72.21,0
20080901|2008-07-17 16:30,17,72.495,72.495,72.495,72.495,0
20080901|2008-07-17 19:00,18,72.31,72.44,72.31,72.44,0
20080901|2008-07-17 20:00,18,72.45,72.46,72.39,72.425,0
20080901|2008-07-17 22:00,18,72.41,72.41,72.41,72.41,0
20080901|2008-07-17 22:30,18,72.41,72.41,72.36,72.36,0
20080901|2008-07-17 23:30,18,72.38,72.38,72.31,72.31,0
20080901|2008-07-18 00:30,18,72.27,72.27,72.27,72.27,0
20080901|2008-07-18 01:00,18,72.27,72.27,72.22,72.25,0
20080901|2008-07-18 01:30,18,72.22,72.22,72.22,72.22,0
20080901|2008-07-18 02:00,18,72.395,72.395,72.395,72.395,0
20080901|2008-07-18 02:30,18,72.4,72.4,72.4,72.4,0
20080901|2008-07-18 03:00,18,72.435,72.435,72.435,72.435,0
20080901|2008-07-18 03:30,18,72.355,72.375,72.355,72.375,0
20080901|2008-07-18 04:00,18,72.33,72.33,72.33,72.33,0
20080901|2008-07-18 04:30,18,72.285,72.285,72.285,72.285,0
20080901|2008-07-18 05:00,18,72.25,72.25,72.25,72.25,0
20080901|2008-07-18 05:30,18,72.3,72.405,72.3,72.405,0
20080901|2008-07-18 06:00,18,72.41,72.445,72.38499,72.445,0
20080901|2008-07-18 06:30,18,72.445,72.46,72.43,72.43,0
20080901|2008-07-18 07:00,18,72.45,72.545,72.45,72.53,0
20080901|2008-07-18 07:30,18,72.465,72.49001,72.38499,72.435,0
20080901|2008-07-18 08:00,18,72.435,72.485,72.415,72.445,0
20080901|2008-07-18 08:30,18,72.45,72.45,72.37,72.375,0
20080901|2008-07-18 09:00,18,72.39,72.41,72.37,72.4,0
20080901|2008-07-18 09:30,18,72.38499,72.4,72.35,72.38499,0
20080901|2008-07-18 10:00,18,72.39,72.475,72.38,72.45,0
20080901|2008-07-18 10:30,18,72.455,72.455,72.36501,72.36501,0
20080901|2008-07-18 11:00,18,72.38499,72.405,72.38,72.39,0
20080901|2008-07-18 11:30,18,72.38,72.38499,72.37,72.38499,0
20080901|2008-07-18 12:00,18,72.4,72.42,72.4,72.42,0
20080901|2008-07-18 12:30,18,72.42,72.42,72.42,72.42,0
20080901|2008-07-18 13:00,18,72.41,72.445,72.41,72.445,0
20080901|2008-07-18 13:30,18,72.445,72.455,72.43,72.43,0
20080901|2008-07-18 14:00,18,72.425,72.45,72.42,72.435,2
20080901|2008-07-18 14:30,18,72.445,72.45,72.425,72.425,0
20080901|2008-07-18 15:00,18,72.44,72.45,72.42,72.435,0
20080901|2008-07-18 15:30,18,72.42,72.42,72.39,72.39,0
20080901|2008-07-18 16:00,18,72.425,72.425,72.425,72.425,0
20080901|2008-07-20 19:00,21,72.42,72.46,72.41,72.41,0
20080901|2008-07-20 19:30,21,72.415,72.415,72.415,72.415,0
20080901|2008-07-20 20:00,21,72.41,72.41,72.35,72.35,0
20080901|2008-07-20 20:30,21,72.355,72.355,72.355,72.355,0
20080901|2008-07-20 21:00,21,72.32,72.32,72.32,72.32,0
20080901|2008-07-20 21:30,21,72.325,72.36,72.325,72.36,0
20080901|2008-07-20 22:00,21,72.35,72.35,72.315,72.315,0
20080901|2008-07-21 00:00,21,72.32,72.32,72.32,72.32,0
20080901|2008-07-21 01:00,21,72.355,72.37,72.355,72.37,0
20080901|2008-07-21 01:30,21,72.38499,72.38499,72.38,72.38,0
20080901|2008-07-21 02:00,21,72.375,72.375,72.375,72.375,0
20080901|2008-07-21 03:00,21,72.315,72.32,72.23,72.23,0
20080901|2008-07-21 03:30,21,72.21,72.24001,72.205,72.24001,0
20080901|2008-07-21 04:00,21,72.29,72.29,72.29,72.29,0
20080901|2008-07-21 04:30,21,72.235,72.235,72.235,72.235,0
20080901|2008-07-21 05:00,21,72.245,72.25999,72.24001,72.245,0
20080901|2008-07-21 05:30,21,72.25,72.25,72.25,72.25,0
20080901|2008-07-21 06:00,21,72.29,72.425,72.29,72.35,0
20080901|2008-07-21 06:30,21,72.34,72.38499,72.34,72.38499,0
20080901|2008-07-21 07:00,21,72.36,72.4,72.36,72.4,0
20080901|2008-07-21 07:30,21,72.405,72.44,72.395,72.44,0
20080901|2008-07-21 08:00,21,72.43,72.435,72.42,72.435,0
20080901|2008-07-21 08:30,21,72.445,72.48,72.445,72.45,0
20080901|2008-07-21 09:00,21,72.415,72.425,72.395,72.405,0
20080901|2008-07-21 09:30,21,72.325,72.38,72.325,72.36,0
20080901|2008-07-21 10:00,21,72.34,72.375,72.31,72.37,0
20080901|2008-07-21 10:30,21,72.34,72.34,72.275,72.28,0
20080901|2008-07-21 11:00,21,72.27,72.33,72.27,72.33,0
20080901|2008-07-21 11:30,21,72.3,72.3,72.29,72.29,0
20080901|2008-07-21 12:00,21,72.275,72.29,72.27,72.29,0
20080901|2008-07-21 12:30,21,72.29,72.325,72.29,72.325,0
20080901|2008-07-21 13:00,21,72.305,72.305,72.275,72.28,0
20080901|2008-07-21 13:30,21,72.255,72.255,72.21,72.225,0
20080901|2008-07-21 14:00,21,72.215,72.225,72.18,72.205,0
20080901|2008-07-21 14:30,21,72.2,72.2,72.18,72.185,0
20080901|2008-07-21 15:00,21,72.19,72.2,72.11501,72.12,0
20080901|2008-07-21 15:30,21,72.11,72.12,72.05,72.06,0
20080901|2008-07-21 16:00,21,72.13499,72.13499,72.005,72.005,0
20080901|2008-07-21 16:30,21,72.05,72.22,72.05,72.22,0
20080901|2008-07-21 19:00,22,72.14,72.14,72.1,72.1,0
20080901|2008-07-21 19:30,22,72.065,72.095,72.065,72.09,0
20080901|2008-07-21 20:00,22,72.05,72.05,72.05,72.05,0
20080901|2008-07-21 20:30,22,72.05,72.05,72.05,72.05,0
20080901|2008-07-21 21:00,22,72.06,72.085,72.06,72.06,0
20080901|2008-07-21 21:30,22,72.07,72.08,72.07,72.08,0
20080901|2008-07-21 22:00,22,72.07,72.09,72.045,72.045,0
20080901|2008-07-21 22:30,22,72.04,72.055,72.04,72.055,0
20080901|2008-07-21 23:30,22,72.1,72.1,72.1,72.1,0
20080901|2008-07-22 00:00,22,72.08,72.08,72.08,72.08,0
20080901|2008-07-22 00:30,22,72.1,72.1,72.1,72.1,0
20080901|2008-07-22 01:00,22,72.09,72.1,72.08,72.1,0
20080901|2008-07-22 01:30,22,72.055,72.055,72.055,72.055,0
20080901|2008-07-22 02:00,22,72.085,72.085,72.085,72.085,0
20080901|2008-07-22 02:30,22,72.11501,72.11501,72.09,72.1,0
20080901|2008-07-22 03:00,22,72.075,72.075,72.075,72.075,0
20080901|2008-07-22 04:00,22,72.065,72.1,72.065,72.1,0
20080901|2008-07-22 04:30,22,72.08,72.08,72.08,72.08,0
20080901|2008-07-22 05:30,22,72.08,72.08,72.08,72.08,0
20080901|2008-07-22 06:00,22,72.025,72.03,71.96,72.02,3
20080901|2008-07-22 06:30,22,72.00999,72.045,72.00999,72.035,0
20080901|2008-07-22 07:00,22,72.03,72.15,72.03,72.14,0
20080901|2008-07-22 07:30,22,72.2,72.3,72.2,72.27,0
20080901|2008-07-22 08:00,22,72.295,72.345,72.245,72.255,0
20080901|2008-07-22 08:30,22,72.24001,72.38,72.235,72.38,0
20080901|2008-07-22 09:00,22,72.36,72.465,72.36,72.4,1
20080901|2008-07-22 09:30,22,72.42,72.465,72.4,72.45,0
20080901|2008-07-22 10:00,22,72.445,72.625,72.445,72.595,2
20080901|2008-07-22 10:30,22,72.585,72.7,72.56,72.575,9
20080901|2008-07-22 11:00,22,72.585,72.805,72.585,72.805,19
20080901|2008-07-22 11:30,22,72.8,72.825,72.695,72.745,3
20080901|2008-07-22 12:00,22,72.73,72.735,72.7,72.725,0
20080901|2008-07-22 12:30,22,72.73,72.75999,72.715,72.745,0
20080901|2008-07-22 13:00,22,72.75,72.75,72.66,72.745,0
20080901|2008-07-22 13:30,22,72.74001,72.74001,72.66,72.685,1
20080901|2008-07-22 14:00,22,72.685,72.705,72.685,72.705,0
20080901|2008-07-22 14:30,22,72.73,72.75,72.705,72.72,0
20080901|2008-07-22 15:00,22,72.705,72.725,72.68,72.68,1
20080901|2008-07-22 15:30,22,72.695,72.695,72.695,72.695,0
20080901|2008-07-22 16:30,22,72.68,72.68,72.675,72.675,0
20080901|2008-07-22 19:00,23,72.67,72.71,72.67,72.71,0
20080901|2008-07-22 19:30,23,72.68,72.7,72.68,72.69,0
20080901|2008-07-22 20:00,23,72.7,72.7,72.685,72.685,0
20080901|2008-07-22 20:30,23,72.66,72.67,72.66,72.67,0
20080901|2008-07-22 21:00,23,72.67,72.69,72.67,72.69,0
20080901|2008-07-22 21:30,23,72.69,72.7,72.68,72.68,0
20080901|2008-07-22 22:00,23,72.68,72.68,72.63499,72.67,0
20080901|2008-07-22 22:30,23,72.64,72.64,72.63499,72.64,0
20080901|2008-07-22 23:30,23,72.64,72.64,72.63,72.63,0
20080901|2008-07-23 00:30,23,72.655,72.655,72.655,72.655,0
20080901|2008-07-23 01:00,23,72.655,72.685,72.63499,72.685,0
20080901|2008-07-23 03:30,23,72.85,72.935,72.85,72.905,3
20080901|2008-07-23 04:00,23,72.94,72.95,72.88,72.88,0
20080901|2008-07-23 04:30,23,72.89,72.895,72.89,72.895,0
20080901|2008-07-23 05:00,23,72.95,72.95,72.835,72.835,0
20080901|2008-07-23 05:30,23,72.86501,72.895,72.86501,72.88499,0
20080901|2008-07-23 06:00,23,72.835,72.86,72.79,72.79,0
20080901|2008-07-23 06:30,23,72.79,72.79,72.725,72.735,0
20080901|2008-07-23 07:00,23,72.73,72.87,72.73,72.87,0
20080901|2008-07-23 07:30,23,72.85,72.85,72.755,72.755,0
20080901|2008-07-23 08:00,23,72.77,72.815,72.765,72.815,0
20080901|2008-07-23 08:30,23,72.82,72.82,72.745,72.82,0
20080901|2008-07-23 09:00,23,72.835,72.965,72.83,72.955,0
20080901|2008-07-23 09:30,23,72.975,73.03,72.905,72.985,1
20080901|2008-07-23 10:00,23,72.965,72.99001,72.89,72.965,0
20080901|2008-07-23 10:30,23,72.96,72.975,72.88499,72.895,0
20080901|2008-07-23 11:00,23,72.9,72.915,72.85,72.88,0
20080901|2008-07-23 11:30,23,72.86,72.875,72.855,72.87,0
20080901|2008-07-23 12:00,23,72.91,72.96,72.91,72.96,0
20080901|2008-07-23 12:30,23,72.95,72.975,72.915,72.955,0
20080901|2008-07-23 13:00,23,73,73.09,73,73.055,2
20080901|2008-07-23 13:30,23,73.045,73.085,73.025,73.04,0
20080901|2008-07-23 14:00,23,73.06,73.06,72.995,72.995,0
20080901|2008-07-23 14:30,23,73,73.025,73,73.02,0
20080901|2008-07-23 15:00,23,73.015,73.015,72.995,73.005,0
20080901|2008-07-23 15:30,23,72.985,72.985,72.985,72.985,0
20080901|2008-07-23 17:00,24,73.04,73.04,73.04,73.04,0
20080901|2008-07-23 19:00,24,73.005,73.045,72.97,72.97,0
20080901|2008-07-23 19:30,24,72.96,72.995,72.96,72.995,0
20080901|2008-07-23 20:00,24,73.04,73.04,72.995,73.03,0
20080901|2008-07-23 20:30,24,73.025,73.03,73.00999,73.00999,0
20080901|2008-07-23 21:00,24,72.985,72.985,72.985,72.985,0
20080901|2008-07-23 21:30,24,72.99001,72.99001,72.985,72.985,0
20080901|2008-07-23 22:00,24,72.985,72.985,72.975,72.975,0
20080901|2008-07-23 23:00,24,72.98,72.98,72.935,72.935,0
20080901|2008-07-23 23:30,24,72.985,72.985,72.985,72.985,0
20080901|2008-07-24 00:00,24,72.985,72.985,72.945,72.96,0
20080901|2008-07-24 00:30,24,72.965,72.965,72.965,72.965,0
20080901|2008-07-24 01:00,24,72.985,73.035,72.955,73.035,8
20080901|2008-07-24 01:30,24,73.015,73.03,73,73.025,0
20080901|2008-07-24 02:00,24,73.02,73.055,73.02,73.05,0
20080901|2008-07-24 02:30,24,73.03,73.05,72.97,73.05,2
20080901|2008-07-24 03:00,24,73.1,73.17,73.045,73.14,1
20080901|2008-07-24 03:30,24,73.2,73.23,73.1,73.1,0
20080901|2008-07-24 04:00,24,73.1,73.1,73.005,73.00999,1
20080901|2008-07-24 04:30,24,73.07,73.07,72.99001,72.99001,0
20080901|2008-07-24 05:00,24,73.06,73.06,73.06,73.06,1
20080901|2008-07-24 05:30,24,73.095,73.11,73.065,73.065,0
20080901|2008-07-24 06:00,24,73.065,73.11,73.065,73.095,0
20080901|2008-07-24 06:30,24,73.125,73.13,73.075,73.075,1
20080901|2008-07-24 07:00,24,73.055,73.11,73.055,73.075,1
20080901|2008-07-24 07:30,24,73.075,73.12,73.02,73.12,0
20080901|2008-07-24 08:00,24,73.125,73.165,73.06,73.095,0
20080901|2008-07-24 08:30,24,73.085,73.09,73.055,73.075,0
20080901|2008-07-24 09:00,24,73.065,73.07,72.915,73,0
20080901|2008-07-24 09:30,24,73.005,73.12,73.005,73.105,0
20080901|2008-07-24 10:00,24,73.1,73.13499,73.055,73.075,0
20080901|2008-07-24 10:30,24,73.075,73.165,73.075,73.145,0
20080901|2008-07-24 11:00,24,73.155,73.175,73.14,73.165,0
20080901|2008-07-24 11:30,24,73.17,73.215,73.165,73.195,0
20080901|2008-07-24 12:00,24,73.16,73.16,73.105,73.16,0
20080901|2008-07-24 12:30,24,73.17,73.225,73.13499,73.16,0
20080901|2008-07-24 13:00,24,73.16,73.16,73.09,73.145,4
20080901|2008-07-24 13:30,24,73.16,73.16,73.11501,73.125,9
20080901|2008-07-24 14:00,24,73.13,73.15,73.1,73.1,0
20080901|2008-07-24 14:30,24,73.105,73.105,73.04,73.04,0
20080901|2008-07-24 15:00,24,73.035,73.045,73.00999,73.04,1
20080901|2008-07-24 15:30,24,73.015,73.05,73.015,73.05,0
20080901|2008-07-24 16:30,24,73.125,73.125,73.125,73.125,0
20080901|2008-07-24 19:00,25,73.00999,73.07,73.00999,73.07,0
20080901|2008-07-24 20:00,25,73.065,73.1,73.065,73.1,0
20080901|2008-07-24 21:00,25,73.055,73.055,73.055,73.055,0
20080901|2008-07-24 21:30,25,73.045,73.045,73.045,73.045,0
20080901|2008-07-24 22:00,25,73.075,73.075,73.04,73.04,0
20080901|2008-07-24 22:30,25,73.03,73.03,73,73,0
20080901|2008-07-24 23:00,25,72.975,72.985,72.92,72.92,0
20080901|2008-07-24 23:30,25,72.925,72.94,72.925,72.94,0
20080901|2008-07-25 00:00,25,72.97,72.97,72.97,72.97,0
20080901|2008-07-25 00:30,25,72.92,72.92,72.89,72.89,0
20080901|2008-07-25 01:00,25,72.875,72.88,72.83,72.84,2
20080901|2008-07-25 01:30,25,72.89,72.91,72.89,72.9,7
20080901|2008-07-25 02:00,25,72.9,72.9,72.82,72.86,1
20080901|2008-07-25 02:30,25,72.895,72.92,72.86,72.92,0
20080901|2008-07-25 03:00,25,72.92,72.955,72.92,72.955,0
20080901|2008-07-25 04:00,25,72.9,72.9,72.775,72.795,2
20080901|2008-07-25 04:30,25,72.88,72.88,72.83,72.83,0
20080901|2008-07-25 05:00,25,72.83,72.83,72.83,72.83,0
20080901|2008-07-25 05:30,25,72.8,72.82,72.8,72.8,0
20080901|2008-07-25 06:00,25,72.81,72.82,72.74001,72.785,1
20080901|2008-07-25 06:30,25,72.79,72.855,72.79,72.85,0
20080901|2008-07-25 07:00,25,72.855,72.9,72.815,72.87,0
20080901|2008-07-25 07:30,25,72.91,73.00999,72.91,72.97,0
20080901|2008-07-25 08:00,25,72.975,73.055,72.975,73.04,0
20080901|2008-07-25 08:30,25,73.06,73.075,72.995,73.015,0
20080901|2008-07-25 09:00,25,73.1,73.145,73.075,73.085,0
20080901|2008-07-25 09:30,25,73.09,73.15,73.08,73.15,0
20080901|2008-07-25 10:00,25,73.14,73.14,73.08,73.085,0
20080901|2008-07-25 10:30,25,73.07,73.13499,73.07,73.085,0
20080901|2008-07-25 11:00,25,73.065,73.065,72.985,73.03,0
20080901|2008-07-25 11:30,25,73.015,73.045,73.015,73.045,0
20080901|2008-07-25 12:00,25,73.05,73.09,72.97,73.08,1
20080901|2008-07-25 12:30,25,73.11501,73.11501,73.055,73.08,0
20080901|2008-07-25 13:00,25,73.07,73.105,73.055,73.06,0
20080901|2008-07-25 13:30,25,73.06,73.085,73.06,73.075,0
20080901|2008-07-25 14:00,25,73.065,73.07,73.065,73.07,0
20080901|2008-07-25 14:30,25,73.065,73.07,73.06,73.07,0
20080901|2008-07-25 15:00,25,73.07,73.07,73.05,73.05,0
20080901|2008-07-25 16:30,25,73.075,73.075,73.075,73.075,0
20080901|2008-07-27 19:00,28,73.065,73.125,73.06,73.08,0
20080901|2008-07-27 19:30,28,73.07,73.07,73.035,73.06,4
20080901|2008-07-27 20:00,28,73.07,73.07,73.06,73.06,0
20080901|2008-07-27 21:00,28,73.06,73.06,73.06,73.06,0
20080901|2008-07-27 21:30,28,73.045,73.045,73.045,73.045,0
20080901|2008-07-27 22:00,28,73.015,73.015,73.015,73.015,0
20080901|2008-07-27 22:30,28,73.025,73.025,73.005,73.005,1
20080901|2008-07-27 23:00,28,72.97,73.00999,72.97,73.00999,0
20080901|2008-07-27 23:30,28,72.985,72.99001,72.985,72.99001,0
20080901|2008-07-28 00:00,28,72.995,72.995,72.98,72.99001,0
20080901|2008-07-28 00:30,28,72.99001,73.03,72.99001,73.03,0
20080901|2008-07-28 01:00,28,73.035,73.09,73.02,73.06,5
20080901|2008-07-28 01:30,28,72.995,72.995,72.995,72.995,0
20080901|2008-07-28 02:30,28,73.045,73.045,73,73,0
20080901|2008-07-28 03:00,28,72.94,72.94,72.94,72.94,0
20080901|2008-07-28 03:30,28,72.925,72.94,72.91,72.94,0
20080901|2008-07-28 04:00,28,72.93,72.93,72.93,72.93,0
20080901|2008-07-28 04:30,28,72.935,72.935,72.935,72.935,0
20080901|2008-07-28 05:00,28,72.93,72.94,72.93,72.93,0
20080901|2008-07-28 05:30,28,72.875,72.875,72.85,72.85,0
20080901|2008-07-28 06:00,28,72.855,72.87,72.82,72.87,0
20080901|2008-07-28 06:30,28,72.88499,72.895,72.86,72.89,0
20080901|2008-07-28 07:00,28,72.88,72.925,72.88,72.9,0
20080901|2008-07-28 07:30,28,72.9,72.9,72.86,72.86501,0
20080901|2008-07-28 08:00,28,72.86,72.87,72.82,72.85,0
20080901|2008-07-28 08:30,28,72.88499,72.93,72.88,72.93,0
20080901|2008-07-28 09:00,28,72.96,72.99001,72.935,72.935,0
20080901|2008-07-28 09:30,28,72.935,72.935,72.88499,72.9,0
20080901|2008-07-28 10:00,28,72.91,72.91,72.81,72.825,0
20080901|2008-07-28 10:30,28,72.83,72.875,72.805,72.875,0
20080901|2008-07-28 11:00,28,72.86501,72.89,72.855,72.87,0
20080901|2008-07-28 11:30,28,72.86501,72.88,72.82,72.83,0
20080901|2008-07-28 12:00,28,72.825,72.835,72.82,72.825,0
20080901|2008-07-28 12:30,28,72.825,72.89,72.82,72.875,0
20080901|2008-07-28 13:00,28,72.86501,72.88,72.845,72.845,0
20080901|2008-07-28 13:30,28,72.86501,72.91,72.855,72.86,0
20080901|2008-07-28 14:00,28,72.84,72.85,72.835,72.85,0
20080901|2008-07-28 14:30,28,72.86,72.9,72.86,72.89,0
20080901|2008-07-28 15:00,28,72.88499,72.89,72.87,72.88499,0
20080901|2008-07-28 15:30,28,72.87,72.87,72.86501,72.86501,0
20080901|2008-07-28 16:30,28,72.82,72.86,72.82,72.86,0
20080901|2008-07-28 19:00,29,72.84,72.845,72.84,72.845,0
20080901|2008-07-28 19:30,29,72.85,72.86501,72.85,72.86501,0
20080901|2008-07-28 20:00,29,72.855,72.86501,72.855,72.86501,0
20080901|2008-07-28 20:30,29,72.83,72.84,72.83,72.84,0
20080901|2008-07-28 22:00,29,72.84,72.84,72.84,72.84,0
20080901|2008-07-28 23:00,29,72.845,72.845,72.845,72.845,0
20080901|2008-07-28 23:30,29,72.84,72.855,72.83,72.83,0
20080901|2008-07-29 01:00,29,72.825,72.9,72.825,72.9,0
20080901|2008-07-29 01:30,29,72.895,72.895,72.86,72.86,3
20080901|2008-07-29 02:00,29,72.86,72.86,72.83,72.83,1
20080901|2008-07-29 02:30,29,72.86,72.86,72.85,72.85,0
20080901|2008-07-29 03:30,29,72.875,72.9,72.875,72.9,0
20080901|2008-07-29 04:00,29,72.91,72.94,72.905,72.94,0
20080901|2008-07-29 04:30,29,72.92,72.92,72.875,72.875,0
20080901|2008-07-29 05:00,29,72.935,72.955,72.925,72.94,0
20080901|2008-07-29 05:30,29,72.96,72.96,72.91,72.91,0
20080901|2008-07-29 06:00,29,72.96,73.03,72.95,73.015,0
20080901|2008-07-29 06:30,29,73.025,73.085,73.025,73.06,3
20080901|2008-07-29 07:00,29,73.06,73.075,73.06,73.07,0
20080901|2008-07-29 07:30,29,73.045,73.11,73.04,73.08,2
20080901|2008-07-29 08:00,29,73.1,73.13499,73.09,73.13499,0
20080901|2008-07-29 08:30,29,73.11501,73.21,73.105,73.18,6
20080901|2008-07-29 09:00,29,73.2,73.55,73.2,73.4,23
20080901|2008-07-29 09:30,29,73.415,73.5,73.395,73.47,0
20080901|2008-07-29 10:00,29,73.495,73.50999,73.435,73.47,0
20080901|2008-07-29 10:30,29,73.46,73.52,73.46,73.50999,0
20080901|2008-07-29 11:00,29,73.50999,73.585,73.5,73.5,6
20080901|2008-07-29 11:30,29,73.515,73.535,73.505,73.52,0
20080901|2008-07-29 12:00,29,73.505,73.55,73.505,73.55,0
20080901|2008-07-29 12:30,29,73.55,73.63,73.55,73.61,0
20080901|2008-07-29 13:00,29,73.595,73.595,73.525,73.54,1
20080901|2008-07-29 13:30,29,73.54,73.54,73.485,73.505,1
20080901|2008-07-29 14:00,29,73.50999,73.515,73.49001,73.5,0
20080901|2008-07-29 14:30,29,73.50999,73.50999,73.48,73.48,0
20080901|2008-07-29 15:00,29,73.495,73.495,73.47,73.47,0
20080901|2008-07-29 15:30,29,73.47,73.475,73.47,73.475,0
20080901|2008-07-29 16:00,29,73.52,73.57,73.42,73.42,0
20080901|2008-07-29 16:30,29,73.48,73.505,73.48,73.505,0
20080901|2008-07-29 19:00,30,73.48,73.48,73.435,73.435,0
20080901|2008-07-29 19:30,30,73.475,73.495,73.475,73.495,0
20080901|2008-07-29 20:00,30,73.495,73.495,73.475,73.475,0
20080901|2008-07-29 20:30,30,73.45,73.45,73.45,73.45,0
20080901|2008-07-29 21:00,30,73.465,73.465,73.45,73.455,0
20080901|2008-07-29 21:30,30,73.425,73.44,73.41,73.44,0
20080901|2008-07-29 22:00,30,73.43,73.43,73.41,73.41,0
20080901|2008-07-29 22:30,30,73.425,73.455,73.425,73.455,0
20080901|2008-07-29 23:00,30,73.435,73.455,73.435,73.455,0
20080901|2008-07-30 00:00,30,73.455,73.485,73.455,73.48,0
20080901|2008-07-30 00:30,30,73.50999,73.54,73.50999,73.54,0
20080901|2008-07-30 01:00,30,73.525,73.56,73.5,73.525,3
20080901|2008-07-30 01:30,30,73.505,73.505,73.45,73.45,1
20080901|2008-07-30 02:00,30,73.435,73.435,73.4,73.4,1
20080901|2008-07-30 02:30,30,73.38,73.4,73.38,73.4,0
20080901|2008-07-30 03:00,30,73.38,73.415,73.34,73.34,0
20080901|2008-07-30 03:30,30,73.335,73.37,73.335,73.37,0
20080901|2008-07-30 04:00,30,73.37,73.4,73.355,73.395,0
20080901|2008-07-30 04:30,30,73.37,73.38,73.37,73.38,0
20080901|2008-07-30 05:30,30,73.475,73.475,73.45,73.47,0
20080901|2008-07-30 06:00,30,73.435,73.46,73.435,73.455,0
20080901|2008-07-30 06:30,30,73.44,73.45,73.42,73.42,0
20080901|2008-07-30 07:00,30,73.44,73.565,73.4,73.55,0
20080901|2008-07-30 07:30,30,73.56,73.62,73.52,73.58,0
20080901|2008-07-30 08:00,30,73.6,73.685,73.6,73.68,4
20080901|2008-07-30 08:30,30,73.665,73.735,73.665,73.68,1
20080901|2008-07-30 09:00,30,73.665,73.67,73.605,73.65,0
20080901|2008-07-30 09:30,30,73.65,73.685,73.535,73.545,0
20080901|2008-07-30 10:00,30,73.555,73.605,73.545,73.59,0
20080901|2008-07-30 10:30,30,73.59,73.59,73.555,73.57,0
20080901|2008-07-30 11:00,30,73.575,73.575,73.53,73.55,0
20080901|2008-07-30 11:30,30,73.50999,73.50999,73.45,73.5,0
20080901|2008-07-30 12:00,30,73.49001,73.49001,73.415,73.46,0
20080901|2008-07-30 12:30,30,73.46,73.46,73.4,73.43,0
20080901|2008-07-30 13:00,30,73.435,73.44,73.405,73.44,0
20080901|2008-07-30 13:30,30,73.445,73.5,73.445,73.5,0
20080901|2008-07-30 14:00,30,73.525,73.54,73.505,73.525,0
20080901|2008-07-30 14:30,30,73.53,73.54,73.505,73.50999,0
20080901|2008-07-30 15:00,30,73.5,73.5,73.485,73.495,0
20080901|2008-07-30 15:30,30,73.5,73.5,73.47,73.475,0
20080901|2008-07-30 16:30,30,73.41,73.50999,73.41,73.50999,0
20080901|2008-07-30 19:30,31,73.50999,73.50999,73.50999,73.50999,0
20080901|2008-07-30 20:00,31,73.50999,73.50999,73.48,73.48,0
20080901|2008-07-30 21:00,31,73.49001,73.49001,73.46,73.46,0
20080901|2008-07-30 21:30,31,73.45,73.45,73.45,73.45,0
20080901|2008-07-30 22:00,31,73.455,73.455,73.455,73.455,0
20080901|2008-07-30 22:30,31,73.42,73.45,73.42,73.45,0
20080901|2008-07-30 23:00,31,73.43,73.455,73.43,73.455,0
20080901|2008-07-30 23:30,31,73.455,73.48,73.455,73.48,0
20080901|2008-07-31 01:00,31,73.445,73.465,73.36501,73.36501,0
20080901|2008-07-31 01:30,31,73.35,73.36,73.325,73.33,0
20080901|2008-07-31 02:00,31,73.3,73.3,73.27,73.3,0
20080901|2008-07-31 02:30,31,73.34,73.38499,73.34,73.38499,0
20080901|2008-07-31 04:00,31,73.41,73.41,73.39,73.39,0
20080901|2008-07-31 05:30,31,73.4,73.4,73.4,73.4,0
20080901|2008-07-31 06:00,31,73.42,73.42,73.39,73.39,0
20080901|2008-07-31 06:30,31,73.395,73.405,73.395,73.405,0
20080901|2008-07-31 07:00,31,73.4,73.46,73.395,73.46,0
20080901|2008-07-31 07:30,31,73.445,73.48,73.07,73.15,7
20080901|2008-07-31 08:00,31,73.1,73.11501,73.015,73.1,11
20080901|2008-07-31 08:30,31,73.105,73.29,73.105,73.23,18
20080901|2008-07-31 09:00,31,73.245,73.31,73.245,73.3,0
20080901|2008-07-31 09:30,31,73.24001,73.42,73.235,73.42,0
20080901|2008-07-31 10:00,31,73.435,73.465,73.395,73.435,0
20080901|2008-07-31 10:30,31,73.41,73.49001,73.4,73.465,0
20080901|2008-07-31 11:00,31,73.46,73.50999,73.41,73.41,0
20080901|2008-07-31 11:30,31,73.415,73.445,73.415,73.44,0
20080901|2008-07-31 12:00,31,73.435,73.455,73.41,73.41,0
20080901|2008-07-31 12:30,31,73.42,73.435,73.42,73.43,0
20080901|2008-07-31 13:00,31,73.435,73.46,73.41,73.41,0
20080901|2008-07-31 13:30,31,73.41,73.42,73.395,73.42,9
20080901|2008-07-31 14:00,31,73.42,73.42,73.36501,73.36501,0
20080901|2008-07-31 14:30,31,73.375,73.375,73.375,73.375,0
20080901|2008-07-31 15:00,31,73.375,73.42,73.375,73.38,0
20080901|2008-07-31 15:30,31,73.35,73.395,73.35,73.395,0
20080901|2008-07-31 16:00,31,73.42,73.42,73.42,73.42,0
20080901|2008-07-31 19:00,1,73.425,73.455,73.415,73.435,0
20080901|2008-07-31 19:30,1,73.5,73.5,73.44,73.44,0
20080901|2008-07-31 20:30,1,73.485,73.50999,73.485,73.50999,0
20080901|2008-07-31 21:00,1,73.5,73.535,73.5,73.535,0
20080901|2008-07-31 21:30,1,73.525,73.525,73.52,73.52,0
20080901|2008-07-31 22:00,1,73.525,73.525,73.5,73.5,0
20080901|2008-07-31 22:30,1,73.475,73.475,73.475,73.475,0
20080901|2008-07-31 23:00,1,73.495,73.495,73.495,73.495,0
20080901|2008-07-31 23:30,1,73.46,73.46,73.46,73.46,0
20080901|2008-08-01 00:30,1,73.465,73.465,73.435,73.445,0
20080901|2008-08-01 01:00,1,73.445,73.495,73.43,73.465,3
20080901|2008-08-01 01:30,1,73.465,73.48,73.43,73.47,0
20080901|2008-08-01 02:00,1,73.475,73.475,73.44,73.44,4
20080901|2008-08-01 03:00,1,73.505,73.50999,73.505,73.50999,1
20080901|2008-08-01 03:30,1,73.48,73.48,73.48,73.48,0
20080901|2008-08-01 04:00,1,73.545,73.55,73.52,73.52,1
20080901|2008-08-01 05:00,1,73.52,73.52,73.52,73.52,0
20080901|2008-08-01 05:30,1,73.475,73.475,73.475,73.475,0
20080901|2008-08-01 06:00,1,73.49001,73.49001,73.455,73.48,0
20080901|2008-08-01 06:30,1,73.445,73.45,73.43,73.45,0
20080901|2008-08-01 07:00,1,73.435,73.46,73.4,73.41,0
20080901|2008-08-01 07:30,1,73.55,73.965,73.465,73.64,20
20080901|2008-08-01 08:00,1,73.61501,73.64,73.545,73.605,0
20080901|2008-08-01 08:30,1,73.58,73.59,73.48,73.52,0
20080901|2008-08-01 09:00,1,73.53,73.575,73.4,73.54,0
20080901|2008-08-01 09:30,1,73.545,73.56,73.53,73.55,0
20080901|2008-08-01 10:00,1,73.52,73.52,73.465,73.495,0
20080901|2008-08-01 10:30,1,73.525,73.55,73.52,73.525,0
20080901|2008-08-01 11:00,1,73.525,73.53,73.505,73.50999,0
20080901|2008-08-01 11:30,1,73.515,73.54,73.50999,73.54,0
20080901|2008-08-01 12:00,1,73.54,73.57,73.54,73.565,1
20080901|2008-08-01 12:30,1,73.555,73.56,73.52,73.545,0
20080901|2008-08-01 13:00,1,73.53,73.545,73.525,73.545,0
20080901|2008-08-01 13:30,1,73.55,73.605,73.545,73.605,0
20080901|2008-08-01 14:00,1,73.6,73.61501,73.59,73.61501,0
20080901|2008-08-01 14:30,1,73.63,73.65,73.63,73.65,0
20080901|2008-08-01 15:00,1,73.63,73.645,73.63,73.63,0
20080901|2008-08-01 15:30,1,73.58,73.58,73.55,73.55,0
20080901|2008-08-01 16:00,1,73.5,73.6,73.5,73.6,0
20080901|2008-08-03 19:00,4,73.54,73.54,73.49001,73.5,0
20080901|2008-08-03 19:30,4,73.5,73.5,73.48,73.48,0
20080901|2008-08-03 20:00,4,73.485,73.485,73.485,73.485,0
20080901|2008-08-03 20:30,4,73.505,73.505,73.49001,73.49001,0
20080901|2008-08-03 21:00,4,73.445,73.445,73.445,73.445,0
20080901|2008-08-03 21:30,4,73.445,73.445,73.44,73.44,0
20080901|2008-08-03 22:00,4,73.435,73.435,73.435,73.435,0
20080901|2008-08-03 23:00,4,73.475,73.475,73.475,73.475,0
20080901|2008-08-04 00:00,4,73.5,73.50999,73.48,73.48,0
20080901|2008-08-04 00:30,4,73.505,73.505,73.48,73.48,0
20080901|2008-08-04 01:00,4,73.465,73.53,73.445,73.53,2
20080901|2008-08-04 01:30,4,73.525,73.53,73.525,73.53,0
20080901|2008-08-04 02:30,4,73.54,73.54,73.54,73.54,0
20080901|2008-08-04 03:00,4,73.55,73.55,73.55,73.55,0
20080901|2008-08-04 04:00,4,73.55,73.55,73.55,73.55,0
20080901|2008-08-04 04:30,4,73.535,73.565,73.535,73.565,0
20080901|2008-08-04 05:00,4,73.575,73.58,73.575,73.58,0
20080901|2008-08-04 05:30,4,73.57,73.57,73.52,73.52,0
20080901|2008-08-04 06:00,4,73.535,73.535,73.535,73.535,0
20080901|2008-08-04 06:30,4,73.555,73.56,73.54,73.56,1
20080901|2008-08-04 07:00,4,73.6,73.645,73.595,73.595,0
20080901|2008-08-04 07:30,4,73.61,73.685,73.61,73.63,0
20080901|2008-08-04 08:00,4,73.63,73.63499,73.585,73.595,0
20080901|2008-08-04 08:30,4,73.585,73.61,73.50999,73.55,0
20080901|2008-08-04 09:00,4,73.55,73.55,73.36501,73.42,1
20080901|2008-08-04 09:30,4,73.415,73.49001,73.415,73.49001,0
20080901|2008-08-04 10:00,4,73.49001,73.515,73.45,73.515,0
20080901|2008-08-04 10:30,4,73.5,73.7,73.5,73.7,1
20080901|2008-08-04 11:00,4,73.685,73.695,73.655,73.655,0
20080901|2008-08-04 11:30,4,73.665,73.665,73.625,73.63499,0
20080901|2008-08-04 12:00,4,73.62,73.655,73.62,73.65,0
20080901|2008-08-04 12:30,4,73.65,73.655,73.62,73.64,0
20080901|2008-08-04 13:00,4,73.62,73.625,73.605,73.625,0
20080901|2008-08-04 13:30,4,73.625,73.63499,73.61501,73.62,0
20080901|2008-08-04 14:00,4,73.62,73.63,73.61,73.61,1
20080901|2008-08-04 14:30,4,73.62,73.64,73.61501,73.64,0
20080901|2008-08-04 15:00,4,73.64,73.665,73.625,73.665,0
20080901|2008-08-04 15:30,4,73.64,73.67,73.64,73.67,0
20080901|2008-08-04 19:00,5,73.67,73.73,73.67,73.725,0
20080901|2008-08-04 19:30,5,73.75,73.795,73.75,73.765,0
20080901|2008-08-04 20:00,5,73.8,73.8,73.75999,73.75999,0
20080901|2008-08-04 20:30,5,73.795,73.8,73.795,73.8,0
20080901|2008-08-04 21:00,5,73.84,73.84,73.8,73.8,0
20080901|2008-08-04 21:30,5,73.81,73.82,73.81,73.82,0
20080901|2008-08-04 22:00,5,73.81,73.81,73.8,73.8,0
20080901|2008-08-04 22:30,5,73.815,73.815,73.815,73.815,0
20080901|2008-08-04 23:00,5,73.815,73.82,73.815,73.82,0
20080901|2008-08-04 23:30,5,73.8,73.845,73.8,73.845,0
20080901|2008-08-05 00:00,5,73.855,73.855,73.855,73.855,0
20080901|2008-08-05 00:30,5,73.8,73.8,73.8,73.8,0
20080901|2008-08-05 01:00,5,73.83,73.835,73.78,73.795,0
20080901|2008-08-05 01:30,5,73.81,73.85,73.79,73.79,0
20080901|2008-08-05 02:00,5,73.83,73.83,73.815,73.815,0
20080901|2008-08-05 02:30,5,73.82,73.95,73.82,73.945,0
20080901|2008-08-05 03:00,5,73.935,73.945,73.9,73.9,0
20080901|2008-08-05 03:30,5,73.94,73.99001,73.94,73.965,5
20080901|2008-08-05 04:00,5,73.925,73.96,73.91,73.92,0
20080901|2008-08-05 04:30,5,73.915,73.915,73.895,73.895,0
20080901|2008-08-05 05:00,5,73.935,73.935,73.9,73.905,0
20080901|2008-08-05 05:30,5,73.89,73.93,73.89,73.93,0
20080901|2008-08-05 06:00,5,73.925,74.055,73.925,74.04,1
20080901|2008-08-05 06:30,5,74.04,74.09,74,74,1
20080901|2008-08-05 07:00,5,73.995,74.02,73.965,74.00999,0
20080901|2008-08-05 07:30,5,73.98,74.02,73.965,74.005,0
20080901|2008-08-05 08:00,5,74.005,74.015,73.98,73.985,0
20080901|2008-08-05 08:30,5,73.975,73.99001,73.955,73.98,0
20080901|2008-08-05 09:00,5,73.995,74.005,73.955,73.97,0
20080901|2008-08-05 09:30,5,73.98,74,73.94,73.965,5
20080901|2008-08-05 10:00,5,73.965,74.075,73.965,74.05,10
20080901|2008-08-05 10:30,5,74.08,74.11501,74.055,74.07,0
20080901|2008-08-05 11:00,5,74.055,74.085,74.045,74.055,0
20080901|2008-08-05 11:30,5,74.06,74.095,74.06,74.095,0
20080901|2008-08-05 12:00,5,74.09,74.095,74.075,74.08,0
20080901|2008-08-05 12:30,5,74.08,74.16,74.08,74.13,0
20080901|2008-08-05 13:00,5,74.11,74.335,73.97,74.08,2
20080901|2008-08-05 13:30,5,74.08,74.11,74.02,74.05,1
20080901|2008-08-05 14:00,5,74.05,74.08,74.05,74.075,0
20080901|2008-08-05 14:30,5,74.07,74.075,74.05,74.07,0
20080901|2008-08-05 15:00,5,74.07,74.1,74.05,74.1,0
20080901|2008-08-05 15:30,5,74.1,74.13499,74.1,74.13499,0
20080901|2008-08-05 16:00,5,74.145,74.145,74.145,74.145,0
20080901|2008-08-05 16:30,5,74.145,74.195,74.145,74.195,0
20080901|2008-08-05 19:00,6,74.05,74.08,74.035,74.06,0
20080901|2008-08-05 19:30,6,74.05,74.05,74.02,74.04,0
20080901|2008-08-05 20:30,6,74.05,74.05,74.00999,74.00999,0
20080901|2008-08-05 21:00,6,74.03,74.04,74.03,74.03,0
20080901|2008-08-05 21:30,6,74.015,74.015,74.015,74.015,0
20080901|2008-08-05 22:00,6,74.00999,74.00999,74.00999,74.00999,0
20080901|2008-08-05 22:30,6,74.00999,74.00999,73.97,73.97,0
20080901|2008-08-05 23:00,6,74.02,74.02,74.02,74.02,0
20080901|2008-08-05 23:30,6,74.02,74.02,73.975,73.975,0
20080901|2008-08-06 00:00,6,73.98,73.98,73.94,73.94,0
20080901|2008-08-06 00:30,6,73.93,73.98,73.9,73.98,8
20080901|2008-08-06 01:00,6,73.975,73.98,73.945,73.955,5
20080901|2008-08-06 02:00,6,73.9,73.92,73.9,73.92,0
20080901|2008-08-06 02:30,6,73.97,73.97,73.95,73.95,0
20080901|2008-08-06 03:30,6,74.05,74.07,74.05,74.065,0
20080901|2008-08-06 04:00,6,74.06,74.06,74.06,74.06,0
20080901|2008-08-06 05:00,6,74.06,74.105,74.06,74.08,0
20080901|2008-08-06 05:30,6,74.09,74.09,74.09,74.09,0
20080901|2008-08-06 06:00,6,74.09,74.11501,74.09,74.11501,0
20080901|2008-08-06 06:30,6,74.08,74.08,74.045,74.045,0
20080901|2008-08-06 07:00,6,74.045,74.09,74.045,74.075,0
20080901|2008-08-06 07:30,6,74.085,74.17,74.08,74.165,1
20080901|2008-08-06 08:00,6,74.165,74.29,74.155,74.25999,0
20080901|2008-08-06 08:30,6,74.255,74.4,74.255,74.355,0
20080901|2008-08-06 09:00,6,74.34,74.345,74.28,74.3,0
20080901|2008-08-06 09:30,6,74.28,74.37,74.265,74.335,0
20080901|2008-08-06 10:00,6,74.335,74.44,74.31,74.44,0
20080901|2008-08-06 10:30,6,74.45,74.45,74.38499,74.425,0
20080901|2008-08-06 11:00,6,74.41,74.41,74.355,74.39,1
20080901|2008-08-06 11:30,6,74.355,74.41,74.315,74.33,0
20080901|2008-08-06 12:00,6,74.315,74.4,74.31,74.38,0
20080901|2008-08-06 12:30,6,74.4,74.4,74.34,74.34,0
20080901|2008-08-06 13:00,6,74.37,74.395,74.37,74.37,0
20080901|2008-08-06 13:30,6,74.375,74.435,74.375,74.415,2
20080901|2008-08-06 14:00,6,74.405,74.455,74.4,74.455,0
20080901|2008-08-06 14:30,6,74.46,74.46,74.405,74.43,0
20080901|2008-08-06 15:00,6,74.44,74.47,74.44,74.47,1
20080901|2008-08-06 15:30,6,74.465,74.47,74.455,74.47,0
20080901|2008-08-06 16:00,6,74.46,74.48,74.46,74.48,0
20080901|2008-08-06 16:30,6,74.46,74.46,74.44,74.46,0
20080901|2008-08-06 19:00,7,74.38,74.38499,74.305,74.305,0
20080901|2008-08-06 19:30,7,74.305,74.305,74.305,74.305,0
20080901|2008-08-06 20:00,7,74.315,74.37,74.315,74.34,0
20080901|2008-08-06 20:30,7,74.34,74.355,74.32,74.32,0
20080901|2008-08-06 21:00,7,74.3,74.3,74.275,74.275,0
20080901|2008-08-06 21:30,7,74.25999,74.3,74.25999,74.3,0
20080901|2008-08-06 22:00,7,74.315,74.325,74.315,74.325,0
20080901|2008-08-06 22:30,7,74.335,74.335,74.33,74.33,0
20080901|2008-08-06 23:00,7,74.355,74.36,74.35,74.35,0
20080901|2008-08-06 23:30,7,74.32,74.35,74.32,74.35,0
20080901|2008-08-07 00:30,7,74.345,74.35,74.33,74.33,3
20080901|2008-08-07 01:00,7,74.3,74.31,74.175,74.175,6
20080901|2008-08-07 01:30,7,74.17,74.19,74.14,74.14,6
20080901|2008-08-07 02:00,7,74.16,74.225,74.16,74.225,0
20080901|2008-08-07 02:30,7,74.22,74.225,74.21,74.21,0
20080901|2008-08-07 03:00,7,74.18,74.185,74.175,74.185,0
20080901|2008-08-07 03:30,7,74.2,74.225,74.19,74.19,0
20080901|2008-08-07 04:00,7,74.18,74.18,74.15,74.15,0
20080901|2008-08-07 04:30,7,74.16,74.2,74.16,74.2,0
20080901|2008-08-07 05:30,7,74.21,74.255,74.21,74.25,0
20080901|2008-08-07 06:00,7,74.22,74.225,74.17,74.175,0
20080901|2008-08-07 06:30,7,74.185,74.215,74.165,74.205,0
20080901|2008-08-07 07:00,7,74.175,74.18,74.155,74.18,0
20080901|2008-08-07 07:30,7,74.165,74.38,74.03,74.36,4
20080901|2008-08-07 08:00,7,74.375,74.47,74.35,74.44,0
20080901|2008-08-07 08:30,7,74.425,74.5,74.4,74.48,0
20080901|2008-08-07 09:00,7,74.5,74.645,74.5,74.61,0
20080901|2008-08-07 09:30,7,74.595,74.605,74.50999,74.54,1
20080901|2008-08-07 10:00,7,74.545,74.58,74.53,74.53,0
20080901|2008-08-07 10:30,7,74.56,74.68,74.555,74.67,0
20080901|2008-08-07 11:00,7,74.63,74.665,74.62,74.665,0
20080901|2008-08-07 11:30,7,74.665,74.805,74.665,74.73,15
20080901|2008-08-07 12:00,7,74.73,74.75,74.66,74.69,0
20080901|2008-08-07 12:30,7,74.695,74.775,74.695,74.705,1
20080901|2008-08-07 13:00,7,74.715,74.735,74.695,74.705,0
20080901|2008-08-07 13:30,7,74.71,74.735,74.7,74.72,6
20080901|2008-08-07 14:00,7,74.71,74.72,74.69,74.705,2
20080901|2008-08-07 14:30,7,74.685,74.72,74.64,74.69,1
20080901|2008-08-07 15:00,7,74.72,74.77,74.715,74.77,1
20080901|2008-08-07 15:30,7,74.72,74.735,74.7,74.735,0
20080901|2008-08-07 16:00,7,74.7,74.7,74.65,74.65,0
20080901|2008-08-07 16:30,7,74.66,74.72,74.66,74.72,0
20080901|2008-08-07 19:00,8,74.73,75.03,74.72,74.995,1
20080901|2008-08-07 19:30,8,74.97,75.005,74.93,75.005,0
20080901|2008-08-07 20:00,8,74.98,75.18,74.98,75.15,0
20080901|2008-08-07 20:30,8,75.11501,75.11501,75.045,75.08,0
20080901|2008-08-07 21:00,8,75.075,75.12,75.04,75.09,0
20080901|2008-08-07 21:30,8,75.07,75.175,75.07,75.085,0
20080901|2008-08-07 22:00,8,75.12,75.225,75.12,75.185,0
20080901|2008-08-07 22:30,8,75.18,75.2,75.18,75.2,0
20080901|2008-08-07 23:00,8,75.18,75.18,75.09,75.09,0
20080901|2008-08-07 23:30,8,75.1,75.14,75.1,75.14,0
20080901|2008-08-08 00:00,8,75.14,75.145,75.05,75.05,0
20080901|2008-08-08 00:30,8,75.08,75.15,75.08,75.1,3
20080901|2008-08-08 01:00,8,75.12,75.13,75.07,75.11501,9
20080901|2008-08-08 01:30,8,75.105,75.23,75.09,75.22,1
20080901|2008-08-08 02:00,8,75.175,75.47,75.175,75.405,4
20080901|2008-08-08 02:30,8,75.4,75.4,75.35,75.36,0
20080901|2008-08-08 03:00,8,75.36,75.375,75.35,75.375,0
20080901|2008-08-08 03:30,8,75.4,75.4,75.345,75.345,0
20080901|2008-08-08 04:00,8,75.345,75.375,75.295,75.33,0
20080901|2008-08-08 04:30,8,75.35,75.55,75.35,75.525,1
20080901|2008-08-08 05:00,8,75.545,75.555,75.475,75.515,0
20080901|2008-08-08 05:30,8,75.54,75.61,75.535,75.56,0
20080901|2008-08-08 06:00,8,75.58,75.62,75.55,75.61,0
20080901|2008-08-08 06:30,8,75.575,75.61,75.50999,75.595,0
20080901|2008-08-08 07:00,8,75.585,75.75,75.585,75.66,2
20080901|2008-08-08 07:30,8,75.68,75.9,75.66,75.8,1
20080901|2008-08-08 08:00,8,75.79,75.85,75.735,75.85,0
20080901|2008-08-08 08:30,8,75.845,75.99001,75.79,75.985,12
20080901|2008-08-08 09:00,8,75.95,76.095,75.84,75.895,1
20080901|2008-08-08 09:30,8,75.895,75.97,75.845,75.97,0
20080901|2008-08-08 10:00,8,75.995,76.005,75.93,75.975,0
20080901|2008-08-08 10:30,8,75.95,75.975,75.9,75.91,1
20080901|2008-08-08 11:00,8,75.9,75.93,75.825,75.92,0
20080901|2008-08-08 11:30,8,75.95,75.955,75.895,75.91,0
20080901|2008-08-08 12:00,8,75.925,75.95,75.9,75.95,0
20080901|2008-08-08 12:30,8,75.95,75.965,75.925,75.935,0
20080901|2008-08-08 13:00,8,75.94,75.95,75.92,75.92,0
20080901|2008-08-08 13:30,8,75.92,76.03,75.92,76.015,4
20080901|2008-08-08 14:00,8,76.00999,76.08,76.00999,76.02,1
20080901|2008-08-08 14:30,8,76.035,76.055,76.02,76.025,0
20080901|2008-08-08 15:00,8,76.03,76.03,75.965,75.97,4
20080901|2008-08-08 15:30,8,75.965,75.98,75.955,75.98,0
20080901|2008-08-08 16:00,8,76,76.015,76,76.015,0
20080901|2008-08-10 19:00,11,76.215,76.3,76.125,76.15,0
20080901|2008-08-10 19:30,11,76.155,76.24001,76.155,76.215,0
20080901|2008-08-10 20:00,11,76.2,76.2,76.025,76.05,1
20080901|2008-08-10 20:30,11,76.13,76.165,76.13,76.13,0
20080901|2008-08-10 21:00,11,76.165,76.165,76.13499,76.16,0
20080901|2008-08-10 21:30,11,76.15,76.15,76.13499,76.13499,0
20080901|2008-08-10 22:00,11,76.13,76.13,76.1,76.1,0
20080901|2008-08-10 22:30,11,76.105,76.12,76.06,76.06,0
20080901|2008-08-10 23:00,11,76.06,76.06,76.06,76.06,0
20080901|2008-08-10 23:30,11,76.1,76.1,76.1,76.1,0
20080901|2008-08-11 00:00,11,76.08,76.13499,76.08,76.12,1
20080901|2008-08-11 00:30,11,76.12,76.18,76.06,76.175,11
20080901|2008-08-11 01:00,11,76.195,76.25,76.085,76.25,3
20080901|2008-08-11 01:30,11,76.235,76.27,76.16,76.165,2
20080901|2008-08-11 02:00,11,76.15,76.15,76.125,76.125,0
20080901|2008-08-11 02:30,11,76.095,76.095,75.83,75.905,0
20080901|2008-08-11 03:00,11,75.8,75.87,75.73,75.795,5
20080901|2008-08-11 03:30,11,75.765,75.765,75.7,75.7,0
20080901|2008-08-11 04:00,11,75.695,75.77,75.695,75.77,0
20080901|2008-08-11 04:30,11,75.8,75.88499,75.79,75.88,0
20080901|2008-08-11 05:00,11,75.88,75.96,75.88,75.96,0
20080901|2008-08-11 05:30,11,75.97,75.98,75.96,75.96,0
20080901|2008-08-11 06:00,11,75.95,75.95,75.925,75.925,0
20080901|2008-08-11 06:30,11,76,76,75.94,75.94,0
20080901|2008-08-11 07:00,11,75.945,75.99001,75.925,75.925,0
20080901|2008-08-11 07:30,11,75.92,76.12,75.915,76.12,7
20080901|2008-08-11 08:00,11,76.085,76.14,75.97,75.97,0
20080901|2008-08-11 08:30,11,75.98,76.015,75.94,76.015,0
20080901|2008-08-11 09:00,11,76.02,76.085,76,76.035,0
20080901|2008-08-11 09:30,11,76.025,76.045,75.975,76.035,0
20080901|2008-08-11 10:00,11,76.05,76.11501,76.045,76.11,0
20080901|2008-08-11 10:30,11,76.11501,76.205,76.095,76.18,12
20080901|2008-08-11 11:00,11,76.205,76.325,76.2,76.31,3
20080901|2008-08-11 11:30,11,76.32,76.4,76.275,76.275,1
20080901|2008-08-11 12:00,11,76.28,76.405,76.245,76.4,0
20080901|2008-08-11 12:30,11,76.41,76.55,76.405,76.415,2
20080901|2008-08-11 13:00,11,76.425,76.45,76.37,76.37,0
20080901|2008-08-11 13:30,11,76.395,76.4,76.28,76.315,2
20080901|2008-08-11 14:00,11,76.32,76.41,76.32,76.41,0
20080901|2008-08-11 14:30,11,76.405,76.44,76.4,76.405,0
20080901|2008-08-11 15:00,11,76.405,76.46,76.405,76.45,0
20080901|2008-08-11 15:30,11,76.44,76.44,76.44,76.44,0
20080901|2008-08-11 16:00,11,76.38,76.4,76.38,76.4,0
20080901|2008-08-11 16:30,11,76.48,76.53,76.48,76.53,0
20080901|2008-08-11 19:00,12,76.38499,76.39,76.295,76.355,0
20080901|2008-08-11 19:30,12,76.35,76.435,76.35,76.435,0
20080901|2008-08-11 20:00,12,76.45,76.61,76.45,76.61,0
20080901|2008-08-11 20:30,12,76.54,76.54,76.475,76.475,0
20080901|2008-08-11 21:00,12,76.48,76.535,76.48,76.49001,0
20080901|2008-08-11 21:30,12,76.50999,76.50999,76.475,76.475,0
20080901|2008-08-11 22:00,12,76.5,76.5,76.47,76.5,0
20080901|2008-08-11 22:30,12,76.525,76.525,76.5,76.52,0
20080901|2008-08-11 23:00,12,76.50999,76.50999,76.50999,76.50999,0
20080901|2008-08-11 23:30,12,76.57,76.57,76.535,76.545,0
20080901|2008-08-12 00:00,12,76.49001,76.53,76.49001,76.53,0
20080901|2008-08-12 00:30,12,76.545,76.74001,76.545,76.73,1
20080901|2008-08-12 01:00,12,76.74001,76.78,76.65,76.7,6
20080901|2008-08-12 01:30,12,76.64,76.64,76.47,76.505,0
20080901|2008-08-12 02:00,12,76.57,76.57,76.425,76.445,0
20080901|2008-08-12 02:30,12,76.475,76.53,76.41,76.41,1
20080901|2008-08-12 03:00,12,76.4,76.45,76.38,76.45,0
20080901|2008-08-12 03:30,12,76.515,76.63499,76.505,76.59,0
20080901|2008-08-12 04:00,12,76.43,76.5,76.41,76.48,0
20080901|2008-08-12 04:30,12,76.52,76.59,76.52,76.59,1
20080901|2008-08-12 05:00,12,76.585,76.59,76.55,76.55,2
20080901|2008-08-12 05:30,12,76.48,76.565,76.48,76.53,0
20080901|2008-08-12 06:00,12,76.525,76.57,76.525,76.56,0
20080901|2008-08-12 06:30,12,76.555,76.555,76.47,76.47,0
20080901|2008-08-12 07:00,12,76.46,76.475,76.295,76.38499,2
20080901|2008-08-12 07:30,12,76.47,76.48,76.205,76.265,0
20080901|2008-08-12 08:00,12,76.25999,76.285,76.145,76.23,0
20080901|2008-08-12 08:30,12,76.24001,76.335,76.22,76.3,0
20080901|2008-08-12 09:00,12,76.32,76.415,76.315,76.33,0
20080901|2008-08-12 09:30,12,76.32,76.355,76.25999,76.355,0
20080901|2008-08-12 10:00,12,76.36,76.485,76.355,76.48,0
20080901|2008-08-12 10:30,12,76.49001,76.49001,76.4,76.415,0
20080901|2008-08-12 11:00,12,76.405,76.41,76.36,76.41,0
20080901|2008-08-12 11:30,12,76.4,76.455,76.4,76.455,0
20080901|2008-08-12 12:00,12,76.45,76.45,76.315,76.36501,0
20080901|2008-08-12 12:30,12,76.34,76.355,76.285,76.285,0
20080901|2008-08-12 13:00,12,76.265,76.295,76.24001,76.295,0
20080901|2008-08-12 13:30,12,76.305,76.345,76.29,76.32,9
20080901|2008-08-12 14:00,12,76.3,76.305,76.275,76.28,0
20080901|2008-08-12 14:30,12,76.3,76.32,76.275,76.315,0
20080901|2008-08-12 15:00,12,76.32,76.325,76.29,76.29,1
20080901|2008-08-12 15:30,12,76.29,76.29,76.285,76.285,0
20080901|2008-08-12 16:00,12,76.4,76.48,76.4,76.45,0
20080901|2008-08-12 19:00,13,76.45,76.45,76.37,76.425,0
20080901|2008-08-12 19:30,13,76.36,76.36,76.27,76.27,0
20080901|2008-08-12 20:00,13,76.27,76.27,76.22,76.22,0
20080901|2008-08-12 20:30,13,76.265,76.27,76.22,76.22,0
20080901|2008-08-12 21:00,13,76.25999,76.25999,76.25,76.25,0
20080901|2008-08-12 21:30,13,76.3,76.3,76.25,76.25,0
20080901|2008-08-12 22:00,13,76.25,76.25,76.21,76.21,0
20080901|2008-08-12 22:30,13,76.225,76.225,76.165,76.19,0
20080901|2008-08-12 23:00,13,76.2,76.215,76.2,76.205,0
20080901|2008-08-13 00:00,13,76.245,76.285,76.245,76.285,0
20080901|2008-08-13 00:30,13,76.23,76.27,76.23,76.25999,1
20080901|2008-08-13 01:00,13,76.25,76.335,76.145,76.145,8
20080901|2008-08-13 01:30,13,76.185,76.185,76.12,76.175,0
20080901|2008-08-13 02:00,13,76.12,76.12,76.02,76.07,7
20080901|2008-08-13 02:30,13,76.055,76.15,76.055,76.13499,10
20080901|2008-08-13 03:00,13,76.2,76.33,76.2,76.33,0
20080901|2008-08-13 03:30,13,76.285,76.35,76.265,76.275,0
20080901|2008-08-13 04:00,13,76.285,76.285,76.25,76.25,0
20080901|2008-08-13 04:30,13,76.25999,76.25999,76.25999,76.25999,0
20080901|2008-08-13 05:00,13,76.36501,76.595,76.36501,76.525,0
20080901|2008-08-13 05:30,13,76.545,76.63,76.545,76.62,0
20080901|2008-08-13 06:00,13,76.59,76.595,76.50999,76.515,0
20080901|2008-08-13 06:30,13,76.52,76.53,76.45,76.46,0
20080901|2008-08-13 07:00,13,76.495,76.495,76.36,76.38499,3
20080901|2008-08-13 07:30,13,76.355,76.45,76.28,76.285,2
20080901|2008-08-13 08:00,13,76.325,76.475,76.325,76.475,0
20080901|2008-08-13 08:30,13,76.49001,76.595,76.44,76.59,1
20080901|2008-08-13 09:00,13,76.56,76.69,76.56,76.6,12
20080901|2008-08-13 09:30,13,76.63,76.63,76.455,76.6,10
20080901|2008-08-13 10:00,13,76.57,76.585,76.5,76.585,0
20080901|2008-08-13 10:30,13,76.575,76.575,76.44,76.48,0
20080901|2008-08-13 11:00,13,76.475,76.49001,76.36,76.38499,1
20080901|2008-08-13 11:30,13,76.4,76.45,76.35,76.38499,0
20080901|2008-08-13 12:00,13,76.35,76.445,76.33,76.435,0
20080901|2008-08-13 12:30,13,76.425,76.44,76.34,76.355,0
20080901|2008-08-13 13:00,13,76.355,76.37,76.325,76.37,0
20080901|2008-08-13 13:30,13,76.36501,76.395,76.355,76.375,0
20080901|2008-08-13 14:00,13,76.4,76.4,76.36501,76.375,0
20080901|2008-08-13 14:30,13,76.4,76.45,76.395,76.43,1
20080901|2008-08-13 15:00,13,76.425,76.45,76.41,76.45,0
20080901|2008-08-13 15:30,13,76.47,76.47,76.46,76.46,0
20080901|2008-08-13 16:00,13,76.46,76.475,76.46,76.475,0
20080901|2008-08-13 16:30,13,76.465,76.465,76.465,76.465,0
20080901|2008-08-13 19:00,14,76.495,76.495,76.42,76.42,0
20080901|2008-08-13 19:30,14,76.46,76.48,76.46,76.475,0
20080901|2008-08-13 20:00,14,76.48,76.6,76.48,76.6,0
20080901|2008-08-13 20:30,14,76.62,76.64,76.57,76.61501,0
20080901|2008-08-13 21:00,14,76.55,76.565,76.5,76.5,0
20080901|2008-08-13 21:30,14,76.52,76.545,76.515,76.545,0
20080901|2008-08-13 22:00,14,76.53,76.56,76.53,76.54,0
20080901|2008-08-13 22:30,14,76.53,76.53,76.53,76.53,0
20080901|2008-08-13 23:00,14,76.53,76.55,76.53,76.55,0
20080901|2008-08-13 23:30,14,76.52,76.55,76.52,76.55,0
20080901|2008-08-14 00:00,14,76.55,76.62,76.55,76.62,0
20080901|2008-08-14 00:30,14,76.58,76.64,76.58,76.64,0
20080901|2008-08-14 01:00,14,76.61,76.61,76.485,76.485,1
20080901|2008-08-14 01:30,14,76.46,76.48,76.4,76.48,0
20080901|2008-08-14 02:00,14,76.525,76.525,76.52,76.52,0
20080901|2008-08-14 02:30,14,76.45,76.45,76.39,76.4,0
20080901|2008-08-14 03:00,14,76.38,76.38,76.36501,76.37,1
20080901|2008-08-14 03:30,14,76.42,76.48,76.42,76.46,0
20080901|2008-08-14 04:00,14,76.52,76.52,76.52,76.52,0
20080901|2008-08-14 04:30,14,76.485,76.555,76.485,76.555,0
20080901|2008-08-14 05:00,14,76.48,76.48,76.445,76.445,0
20080901|2008-08-14 05:30,14,76.465,76.50999,76.465,76.475,0
20080901|2008-08-14 06:00,14,76.475,76.475,76.415,76.42,0
20080901|2008-08-14 06:30,14,76.37,76.415,76.37,76.41,0
20080901|2008-08-14 07:00,14,76.39,76.425,76.38499,76.415,0
20080901|2008-08-14 07:30,14,76.44,76.50999,76.245,76.42,11
20080901|2008-08-14 08:00,14,76.435,76.535,76.425,76.505,5
20080901|2008-08-14 08:30,14,76.47,76.565,76.47,76.545,0
20080901|2008-08-14 09:00,14,76.53,76.56,76.5,76.50999,0
20080901|2008-08-14 09:30,14,76.5,76.545,76.46,76.48,0
20080901|2008-08-14 10:00,14,76.485,76.59,76.465,76.58,0
20080901|2008-08-14 10:30,14,76.55,76.67,76.53,76.66,2
20080901|2008-08-14 11:00,14,76.65,76.815,76.645,76.79,0
20080901|2008-08-14 11:30,14,76.785,76.99001,76.78,76.88499,3
20080901|2008-08-14 12:00,14,76.88499,76.905,76.84,76.89,0
20080901|2008-08-14 12:30,14,76.89,76.895,76.845,76.855,0
20080901|2008-08-14 13:00,14,76.88,76.88,76.815,76.835,0
20080901|2008-08-14 13:30,14,76.82,76.84,76.775,76.835,1
20080901|2008-08-14 14:00,14,76.835,76.905,76.825,76.9,10
20080901|2008-08-14 14:30,14,76.895,76.905,76.83,76.835,0
20080901|2008-08-14 15:00,14,76.845,76.85,76.8,76.8,1
20080901|2008-08-14 15:30,14,76.81,76.81,76.775,76.79,0
20080901|2008-08-14 16:00,14,76.775,76.775,76.775,76.775,0
20080901|2008-08-15 07:30,15,77.19,77.205,77.05,77.095,0
20080901|2008-08-15 08:00,15,77.08,77.19,77.03,77.13499,0
20080901|2008-08-15 08:30,15,77.13,77.38,77.13,77.38,0
20080901|2008-08-15 09:00,15,77.355,77.38,77.205,77.205,0
20080901|2008-08-15 09:30,15,77.2,77.34,77.2,77.33,0
20080901|2008-08-15 10:00,15,77.325,77.42,77.285,77.36501,0
20080901|2008-08-15 10:30,15,77.37,77.41,77.275,77.29,0
20080901|2008-08-15 11:00,15,77.29,77.315,77.21,77.305,0
20080901|2008-08-15 11:30,15,77.335,77.36,77.33,77.355,0
20080901|2008-08-15 12:00,15,77.36,77.38499,77.335,77.375,0
20080901|2008-08-15 12:30,15,77.38499,77.435,77.38499,77.415,0
20080901|2008-08-15 13:00,15,77.41,77.41,77.33,77.34,0
20080901|2008-08-15 13:30,15,77.345,77.355,77.305,77.34,4
20080901|2008-08-15 14:00,15,77.34,77.34,77.31,77.31,0
20080901|2008-08-15 14:30,15,77.31,77.34,77.3,77.34,0
20080901|2008-08-15 15:00,15,77.345,77.36,77.295,77.295,0
20080901|2008-08-15 15:30,15,77.305,77.305,77.29,77.29,0
20080901|2008-08-17 19:00,18,77.265,77.27,77.1,77.1,0
20080901|2008-08-17 19:30,18,77.07,77.08,77.03,77.06,0
20080901|2008-08-17 20:00,18,77.1,77.11,77.075,77.075,0
20080901|2008-08-17 20:30,18,77.075,77.075,77.045,77.055,0
20080901|2008-08-17 21:00,18,77.1,77.11501,77.095,77.1,0
20080901|2008-08-17 21:30,18,77.06,77.085,77.06,77.075,0
20080901|2008-08-17 22:00,18,77.085,77.085,77.03,77.04,0
20080901|2008-08-17 22:30,18,76.965,76.965,76.935,76.95,0
20080901|2008-08-17 23:00,18,76.95,76.985,76.93,76.985,0
20080901|2008-08-17 23:30,18,76.985,77.03,76.985,77,0
20080901|2008-08-18 00:00,18,77.015,77.055,76.995,77,0
20080901|2008-08-18 00:30,18,77.02,77.02,76.985,76.995,2
20080901|2008-08-18 01:00,18,77.005,77.085,76.93,76.93,10
20080901|2008-08-18 01:30,18,76.955,77.025,76.93,76.945,0
20080901|2008-08-18 02:00,18,77.00999,77.03,77.00999,77.03,0
20080901|2008-08-18 03:00,18,77.04,77.11501,77.035,77.09,1
20080901|2008-08-18 03:30,18,77.15,77.175,77.09,77.1,0
20080901|2008-08-18 04:00,18,77.08,77.1,77.06,77.06,0
20080901|2008-08-18 04:30,18,77.12,77.12,77.12,77.12,0
20080901|2008-08-18 05:30,18,77.13,77.205,77.13,77.2,1
20080901|2008-08-18 06:00,18,77.2,77.205,77.195,77.195,0
20080901|2008-08-18 06:30,18,77.21,77.21,77.145,77.16,0
20080901|2008-08-18 07:00,18,77.185,77.21,77.1,77.1,0
20080901|2008-08-18 07:30,18,77.12,77.25999,77.105,77.22,0
20080901|2008-08-18 08:00,18,77.245,77.245,77.18,77.2,0
20080901|2008-08-18 08:30,18,77.175,77.185,77.11,77.185,0
20080901|2008-08-18 09:00,18,77.185,77.22,77.18,77.205,0
20080901|2008-08-18 09:30,18,77.25999,77.275,77.22,77.225,0
20080901|2008-08-18 10:00,18,77.245,77.25,77.175,77.19,0
20080901|2008-08-18 10:30,18,77.19,77.19,77.085,77.095,0
20080901|2008-08-18 11:00,18,77.08,77.1,77.015,77.1,10
20080901|2008-08-18 11:30,18,77.11,77.13,77.055,77.07,0
20080901|2008-08-18 12:00,18,77.07,77.12,77.07,77.12,0
20080901|2008-08-18 12:30,18,77.1,77.145,77.1,77.11501,0
20080901|2008-08-18 13:00,18,77.12,77.175,77.1,77.17,0
20080901|2008-08-18 13:30,18,77.165,77.28,77.15,77.28,13
20080901|2008-08-18 14:00,18,77.265,77.295,77.22,77.27,0
20080901|2008-08-18 14:30,18,77.25999,77.265,77.22,77.225,0
20080901|2008-08-18 15:00,18,77.235,77.24001,77.205,77.205,1
20080901|2008-08-18 15:30,18,77.21,77.24001,77.195,77.24001,0
20080901|2008-08-18 16:00,18,77.265,77.265,77.265,77.265,0
20080901|2008-08-18 16:30,18,77.265,77.265,77.265,77.265,0
20080901|2008-08-18 19:00,19,77.25999,77.295,77.25999,77.295,0
20080901|2008-08-18 19:30,19,77.3,77.36,77.29,77.29,0
20080901|2008-08-18 20:00,19,77.25999,77.28,77.25999,77.28,0
20080901|2008-08-18 20:30,19,77.25999,77.28,77.255,77.255,0
20080901|2008-08-18 21:00,19,77.27,77.27,77.255,77.255,0
20080901|2008-08-18 21:30,19,77.24001,77.255,77.24001,77.255,0
20080901|2008-08-18 22:00,19,77.22,77.22,77.22,77.22,0
20080901|2008-08-18 22:30,19,77.25,77.25,77.22,77.22,0
20080901|2008-08-18 23:30,19,77.255,77.255,77.235,77.235,0
20080901|2008-08-19 00:00,19,77.275,77.275,77.275,77.275,0
20080901|2008-08-19 00:30,19,77.315,77.435,77.315,77.38499,0
20080901|2008-08-19 01:00,19,77.415,77.55,77.345,77.525,0
20080901|2008-08-19 01:30,19,77.565,77.565,77.475,77.515,0
20080901|2008-08-19 02:00,19,77.44,77.44,77.4,77.425,0
20080901|2008-08-19 02:30,19,77.485,77.485,77.375,77.4,0
20080901|2008-08-19 03:00,19,77.395,77.395,77.38499,77.39,0
20080901|2008-08-19 03:30,19,77.36,77.36,77.355,77.355,0
20080901|2008-08-19 04:00,19,77.34,77.43,77.275,77.43,1
20080901|2008-08-19 04:30,19,77.345,77.345,77.345,77.345,0
20080901|2008-08-19 05:00,19,77.375,77.375,77.335,77.335,0
20080901|2008-08-19 05:30,19,77.29,77.305,77.195,77.195,0
20080901|2008-08-19 06:00,19,77.24001,77.29,77.235,77.25999,0
20080901|2008-08-19 06:30,19,77.24001,77.305,77.24001,77.3,0
20080901|2008-08-19 07:00,19,77.28,77.325,77.255,77.325,0
20080901|2008-08-19 07:30,19,77.355,77.46,77.27,77.44,0
20080901|2008-08-19 08:00,19,77.43,77.44,77.265,77.305,1
20080901|2008-08-19 08:30,19,77.295,77.325,77.245,77.285,0
20080901|2008-08-19 09:00,19,77.33,77.36,77.24001,77.245,0
20080901|2008-08-19 09:30,19,77.25999,77.25999,77.17,77.205,0
20080901|2008-08-19 10:00,19,77.23,77.23,77.025,77.075,1
20080901|2008-08-19 10:30,19,77.085,77.1,76.975,77.02,3
20080901|2008-08-19 11:00,19,77.00999,77.00999,76.87,76.89,0
20080901|2008-08-19 11:30,19,76.89,76.965,76.86501,76.9,2
20080901|2008-08-19 12:00,19,76.89,76.975,76.87,76.96,0
20080901|2008-08-19 12:30,19,76.96,77.015,76.955,76.955,0
20080901|2008-08-19 13:00,19,76.97,77.00999,76.965,76.98,2
20080901|2008-08-19 13:30,19,76.995,77.005,76.975,76.99001,0
20080901|2008-08-19 14:00,19,76.965,76.975,76.925,76.945,1
20080901|2008-08-19 14:30,19,76.93,76.93,76.845,76.87,0
20080901|2008-08-19 15:00,19,76.87,76.88,76.86,76.88,1
20080901|2008-08-19 15:30,19,76.88499,76.915,76.88499,76.915,0
20080901|2008-08-19 19:00,20,76.86,76.89,76.83,76.89,0
20080901|2008-08-19 19:30,20,76.915,76.925,76.915,76.92,0
20080901|2008-08-19 20:00,20,76.97,77.00999,76.97,76.985,0
20080901|2008-08-19 21:00,20,76.995,76.995,76.97,76.97,0
20080901|2008-08-19 21:30,20,77.025,77.025,76.97,76.97,0
20080901|2008-08-19 22:00,20,76.97,76.99001,76.965,76.965,0
20080901|2008-08-19 22:30,20,76.955,76.955,76.955,76.955,0
20080901|2008-08-19 23:30,20,76.97,76.97,76.96,76.96,0
20080901|2008-08-20 00:00,20,76.975,76.975,76.955,76.955,0
20080901|2008-08-20 00:30,20,76.95,76.99001,76.945,76.98,3
20080901|2008-08-20 01:00,20,76.955,77.05,76.955,77.05,0
20080901|2008-08-20 01:30,20,77.1,77.1,77.00999,77.045,0
20080901|2008-08-20 02:00,20,77.1,77.11,77.1,77.11,0
20080901|2008-08-20 02:30,20,77.05,77.05,77.005,77.005,0
20080901|2008-08-20 03:00,20,77.1,77.11501,77.1,77.11,0
20080901|2008-08-20 03:30,20,77.095,77.175,77.095,77.175,0
20080901|2008-08-20 04:00,20,77.18,77.25999,77.18,77.25999,0
20080901|2008-08-20 04:30,20,77.245,77.285,77.24001,77.285,0
20080901|2008-08-20 05:00,20,77.29,77.335,77.235,77.235,0
20080901|2008-08-20 05:30,20,77.2,77.245,77.195,77.21,0
20080901|2008-08-20 06:00,20,77.215,77.215,77.17,77.19,0
20080901|2008-08-20 06:30,20,77.22,77.225,77.19,77.195,0
20080901|2008-08-20 07:00,20,77.205,77.205,77.12,77.145,0
20080901|2008-08-20 07:30,20,77.125,77.2,77.1,77.165,0
20080901|2008-08-20 08:00,20,77.145,77.15,77.09,77.09,0
20080901|2008-08-20 08:30,20,77.09,77.09,76.96,77.03,1
20080901|2008-08-20 09:00,20,77.025,77.11,76.97,77.06,0
20080901|2008-08-20 09:30,20,77.03,77.165,76.99001,77.165,1
20080901|2008-08-20 10:00,20,77.16,77.38,77.125,77.375,3
20080901|2008-08-20 10:30,20,77.36,77.38,77.245,77.245,0
20080901|2008-08-20 11:00,20,77.245,77.275,77.22,77.25999,0
20080901|2008-08-20 11:30,20,77.265,77.305,77.25,77.305,0
20080901|2008-08-20 12:00,20,77.31,77.33,77.255,77.25999,0
20080901|2008-08-20 12:30,20,77.25999,77.25999,77.215,77.215,0
20080901|2008-08-20 13:00,20,77.215,77.215,77.08,77.08,0
20080901|2008-08-20 13:30,20,77.09,77.13,77.05,77.1,2
20080901|2008-08-20 14:00,20,77.1,77.1,77.035,77.08,0
20080901|2008-08-20 14:30,20,77.07,77.085,77.03,77.04,0
20080901|2008-08-20 15:00,20,77.05,77.075,77.05,77.06,1
20080901|2008-08-20 15:30,20,77.06,77.09,77.05,77.05,0
20080901|2008-08-20 16:00,20,77.15,77.15,77.125,77.125,0
20080901|2008-08-20 19:00,21,77.015,77.025,76.925,76.925,0
20080901|2008-08-20 19:30,21,76.92,76.95,76.89,76.915,3
20080901|2008-08-20 20:00,21,76.9,76.905,76.9,76.905,0
20080901|2008-08-20 20:30,21,76.91,76.915,76.9,76.9,0
20080901|2008-08-20 21:00,21,76.89,76.89,76.89,76.89,0
20080901|2008-08-20 21:30,21,76.915,76.92,76.915,76.92,0
20080901|2008-08-20 22:00,21,76.91,76.915,76.91,76.915,0
20080901|2008-08-20 22:30,21,76.9,76.95,76.9,76.95,0
20080901|2008-08-20 23:00,21,76.91,76.91,76.89,76.89,0
20080901|2008-08-20 23:30,21,76.925,76.925,76.925,76.925,0
20080901|2008-08-21 00:00,21,76.87,76.87,76.825,76.835,0
20080901|2008-08-21 00:30,21,76.84,76.84,76.785,76.81,0
20080901|2008-08-21 01:00,21,76.8,76.8,76.65,76.695,9
20080901|2008-08-21 01:30,21,76.68,76.705,76.59,76.61,3
20080901|2008-08-21 02:00,21,76.59,76.69,76.59,76.625,0
20080901|2008-08-21 02:30,21,76.675,76.815,76.675,76.81,0
20080901|2008-08-21 03:30,21,76.75,76.785,76.75,76.77,0
20080901|2008-08-21 04:00,21,76.795,76.795,76.77,76.77,0
20080901|2008-08-21 04:30,21,76.75999,76.925,76.75999,76.86501,0
20080901|2008-08-21 05:00,21,76.85,76.86,76.815,76.815,0
20080901|2008-08-21 05:30,21,76.875,76.89,76.79,76.79,0
20080901|2008-08-21 06:00,21,76.83,76.83,76.73,76.73,0
20080901|2008-08-21 06:30,21,76.715,76.72,76.55,76.595,0
20080901|2008-08-21 07:00,21,76.585,76.63499,76.55,76.59,0
20080901|2008-08-21 07:30,21,76.605,76.73,76.49001,76.52,2
20080901|2008-08-21 08:00,21,76.52,76.53,76.435,76.435,18
20080901|2008-08-21 08:30,21,76.42,76.55,76.4,76.455,2
20080901|2008-08-21 09:00,21,76.43,76.44,76.3,76.345,2
20080901|2008-08-21 09:30,21,76.345,76.38499,76.205,76.255,13
20080901|2008-08-21 10:00,21,76.25,76.325,76.175,76.32,0
20080901|2008-08-21 10:30,21,76.32,76.335,76.25,76.29,0
20080901|2008-08-21 11:00,21,76.29,76.335,76.29,76.31,8
20080901|2008-08-21 11:30,21,76.31,76.325,76.295,76.3,0
20080901|2008-08-21 12:00,21,76.325,76.37,76.3,76.32,0
20080901|2008-08-21 12:30,21,76.32,76.36501,76.32,76.325,0
20080901|2008-08-21 13:00,21,76.34,76.37,76.305,76.325,0
20080901|2008-08-21 13:30,21,76.315,76.35,76.315,76.33,2
20080901|2008-08-21 14:00,21,76.32,76.32,76.25,76.25999,3
20080901|2008-08-21 14:30,21,76.255,76.255,76.21,76.21,0
20080901|2008-08-21 15:00,21,76.23,76.23,76.18,76.18,1
20080901|2008-08-21 15:30,21,76.205,76.205,76.17,76.205,0
20080901|2008-08-21 16:00,21,76.155,76.25999,76.155,76.25999,0
20080901|2008-08-21 16:30,21,76.16,76.16,76.16,76.16,0
20080901|2008-08-21 19:00,22,76.245,76.25999,76.245,76.245,0
20080901|2008-08-21 19:30,22,76.29,76.3,76.29,76.3,0
20080901|2008-08-21 20:00,22,76.275,76.28,76.275,76.275,0
20080901|2008-08-21 20:30,22,76.27,76.27,76.27,76.27,0
20080901|2008-08-21 21:00,22,76.33,76.33,76.33,76.33,0
20080901|2008-08-21 21:30,22,76.33,76.33,76.33,76.33,0
20080901|2008-08-21 22:00,22,76.35,76.355,76.35,76.355,0
20080901|2008-08-21 22:30,22,76.36,76.395,76.36,76.36,0
20080901|2008-08-21 23:00,22,76.36,76.36,76.34,76.34,0
20080901|2008-08-21 23:30,22,76.32,76.32,76.32,76.32,0
20080901|2008-08-22 00:00,22,76.335,76.335,76.295,76.295,0
20080901|2008-08-22 00:30,22,76.31,76.31,76.25,76.255,0
20080901|2008-08-22 01:00,22,76.25,76.345,76.235,76.305,3
20080901|2008-08-22 01:30,22,76.305,76.31,76.25999,76.27,4
20080901|2008-08-22 02:00,22,76.24001,76.325,76.24001,76.32,0
20080901|2008-08-22 02:30,22,76.38,76.44,76.375,76.375,0
20080901|2008-08-22 03:00,22,76.41,76.485,76.41,76.485,0
20080901|2008-08-22 03:30,22,76.5,76.59,76.5,76.59,0
20080901|2008-08-22 04:00,22,76.56,76.63,76.525,76.525,0
20080901|2008-08-22 04:30,22,76.565,76.565,76.565,76.565,0
20080901|2008-08-22 05:00,22,76.63499,76.685,76.625,76.64,0
20080901|2008-08-22 05:30,22,76.64,76.64,76.59,76.59,0
20080901|2008-08-22 06:00,22,76.565,76.61,76.485,76.6,0
20080901|2008-08-22 06:30,22,76.62,76.79,76.62,76.78,0
20080901|2008-08-22 07:00,22,76.785,76.825,76.695,76.725,0
20080901|2008-08-22 07:30,22,76.72,76.775,76.71,76.75,0
20080901|2008-08-22 08:00,22,76.75,76.75,76.66,76.71,0
20080901|2008-08-22 08:30,22,76.72,76.765,76.72,76.74001,0
20080901|2008-08-22 09:00,22,76.75,76.765,76.64,76.735,0
20080901|2008-08-22 09:30,22,76.735,76.785,76.725,76.735,0
20080901|2008-08-22 10:00,22,76.735,76.88,76.735,76.84,0
20080901|2008-08-22 10:30,22,76.855,76.87,76.785,76.79,0
20080901|2008-08-22 11:00,22,76.775,76.79,76.74001,76.775,0
20080901|2008-08-22 11:30,22,76.75999,76.75999,76.72,76.74001,0
20080901|2008-08-22 12:00,22,76.765,76.835,76.765,76.81,11
20080901|2008-08-22 12:30,22,76.815,76.85,76.775,76.84,4
20080901|2008-08-22 13:00,22,76.85,76.945,76.85,76.905,1
20080901|2008-08-22 13:30,22,76.905,76.99001,76.895,76.895,0
20080901|2008-08-22 14:00,22,76.94,76.94,76.91,76.93,0
20080901|2008-08-22 14:30,22,76.93,76.93,76.925,76.925,0
20080901|2008-08-22 15:00,22,76.925,76.94,76.925,76.935,1
20080901|2008-08-22 15:30,22,76.91,76.91,76.86,76.86,0
20080901|2008-08-22 16:00,22,76.655,76.655,76.655,76.655,0
20080901|2008-08-24 19:00,25,76.86501,77.15,76.86501,77.12,0
20080901|2008-08-24 19:30,25,77.15,77.185,77.13499,77.17,1
20080901|2008-08-24 20:00,25,77.18,77.18,77.12,77.125,0
20080901|2008-08-24 20:30,25,77.13499,77.13499,77.1,77.1,0
20080901|2008-08-24 21:00,25,77.11,77.125,77.105,77.105,0
20080901|2008-08-24 21:30,25,77.11,77.11,77.085,77.085,0
20080901|2008-08-24 22:00,25,77.085,77.085,77.08,77.085,0
20080901|2008-08-24 22:30,25,77.105,77.125,77.095,77.125,0
20080901|2008-08-24 23:00,25,77.175,77.185,77.16,77.185,0
20080901|2008-08-24 23:30,25,77.18,77.225,77.18,77.2,1
20080901|2008-08-25 00:00,25,77.155,77.185,77.155,77.175,0
20080901|2008-08-25 00:30,25,77.1,77.175,77.1,77.155,2
20080901|2008-08-25 01:00,25,77.165,77.165,77.11501,77.15,1
20080901|2008-08-25 01:30,25,77.14,77.155,77.05,77.09,8
20080901|2008-08-25 02:00,25,77.08,77.08,77.015,77.03,1
20080901|2008-08-25 02:30,25,77.05,77.065,77.05,77.065,0
20080901|2008-08-25 03:30,25,77.05,77.05,77.05,77.05,0
20080901|2008-08-25 04:00,25,77.06,77.06,77.03,77.03,0
20080901|2008-08-25 04:30,25,77.00999,77.00999,76.975,76.995,1
20080901|2008-08-25 05:00,25,76.925,76.96,76.89,76.925,0
20080901|2008-08-25 05:30,25,76.975,76.975,76.9,76.9,0
20080901|2008-08-25 06:00,25,76.88,76.965,76.875,76.94,1
20080901|2008-08-25 06:30,25,76.925,76.93,76.925,76.93,0
20080901|2008-08-25 07:00,25,76.91,76.92,76.835,76.91,0
20080901|2008-08-25 07:30,25,76.9,76.9,76.735,76.775,0
20080901|2008-08-25 08:00,25,76.805,76.85,76.8,76.805,0
20080901|2008-08-25 08:30,25,76.795,76.825,76.73,76.765,0
20080901|2008-08-25 09:00,25,76.78,76.87,76.775,76.87,0
20080901|2008-08-25 09:30,25,76.855,76.88499,76.83,76.83,0
20080901|2008-08-25 10:00,25,76.84,76.84,76.81,76.81,0
20080901|2008-08-25 10:30,25,76.82,76.83,76.675,76.675,0
20080901|2008-08-25 11:00,25,76.685,76.725,76.67,76.725,0
20080901|2008-08-25 11:30,25,76.73,76.81,76.73,76.81,0
20080901|2008-08-25 12:00,25,76.87,76.915,76.87,76.905,0
20080901|2008-08-25 12:30,25,76.875,76.96,76.875,76.94,0
20080901|2008-08-25 13:00,25,76.93,76.94,76.91,76.91,2
20080901|2008-08-25 13:30,25,76.89,76.95,76.89,76.91,0
20080901|2008-08-25 14:00,25,76.925,76.95,76.925,76.95,0
20080901|2008-08-25 14:30,25,76.955,76.955,76.935,76.945,0
20080901|2008-08-25 15:00,25,76.935,76.94,76.92,76.92,0
20080901|2008-08-25 16:30,25,77,77.045,77,77.025,0
20080901|2008-08-25 19:00,26,77.00999,77.13499,77.00999,77.13499,0
20080901|2008-08-25 19:30,26,77.11501,77.11501,77.095,77.095,0
20080901|2008-08-25 20:00,26,77.08,77.095,77.04,77.04,0
20080901|2008-08-25 20:30,26,77.07,77.07,77.06,77.06,0
20080901|2008-08-25 21:30,26,77.095,77.105,77.095,77.105,0
20080901|2008-08-25 22:30,26,77.105,77.105,77.105,77.105,0
20080901|2008-08-25 23:00,26,77.1,77.14,77.1,77.14,0
20080901|2008-08-25 23:30,26,77.14,77.14,77.12,77.12,0
20080901|2008-08-26 00:00,26,77.13499,77.25,77.13499,77.25,0
20080901|2008-08-26 00:30,26,77.27,77.27,77.205,77.205,0
20080901|2008-08-26 01:00,26,77.22,77.25999,77.205,77.25999,0
20080901|2008-08-26 01:30,26,77.215,77.295,77.21,77.22,2
20080901|2008-08-26 02:00,26,77.28,77.3,77.275,77.275,3
20080901|2008-08-26 02:30,26,77.15,77.17,77.13,77.17,0
20080901|2008-08-26 03:00,26,77.17,77.605,77.17,77.52,12
20080901|2008-08-26 03:30,26,77.5,77.545,77.5,77.545,0
20080901|2008-08-26 04:00,26,77.54,77.645,77.54,77.61501,2
20080901|2008-08-26 04:30,26,77.58,77.665,77.58,77.625,3
20080901|2008-08-26 05:00,26,77.62,77.665,77.62,77.66,0
20080901|2008-08-26 05:30,26,77.59,77.66,77.59,77.66,0
20080901|2008-08-26 06:00,26,77.695,77.71,77.655,77.655,0
20080901|2008-08-26 06:30,26,77.655,77.675,77.64,77.675,0
20080901|2008-08-26 07:00,26,77.665,77.665,77.585,77.6,0
20080901|2008-08-26 07:30,26,77.575,77.595,77.44,77.47,0
20080901|2008-08-26 08:00,26,77.46,77.48,77.32,77.345,0
20080901|2008-08-26 08:30,26,77.35,77.37,77.245,77.33,0
20080901|2008-08-26 09:00,26,77.34,77.395,77.23,77.305,0
20080901|2008-08-26 09:30,26,77.32,77.36,77.28,77.315,0
20080901|2008-08-26 10:00,26,77.345,77.35,77.25,77.29,0
20080901|2008-08-26 10:30,26,77.295,77.35,77.24001,77.345,2
20080901|2008-08-26 11:00,26,77.355,77.455,77.35,77.38,0
20080901|2008-08-26 11:30,26,77.38,77.50999,77.38,77.425,0
20080901|2008-08-26 12:00,26,77.44,77.49001,77.405,77.44,0
20080901|2008-08-26 12:30,26,77.42,77.465,77.42,77.445,0
20080901|2008-08-26 13:00,26,77.465,77.485,77.345,77.37,0
20080901|2008-08-26 13:30,26,77.36,77.37,77.335,77.35,0
20080901|2008-08-26 14:00,26,77.36501,77.405,77.34,77.4,0
20080901|2008-08-26 14:30,26,77.39,77.39,77.36501,77.36501,0
20080901|2008-08-26 15:00,26,77.36,77.38,77.33,77.33,0
20080901|2008-08-26 15:30,26,77.32,77.32,77.32,77.32,0
20080901|2008-08-26 19:00,27,77.38499,77.38499,77.11,77.12,0
20080901|2008-08-26 19:30,27,77.095,77.15,77.095,77.145,0
20080901|2008-08-26 20:00,27,77.12,77.12,77.03,77.1,3
20080901|2008-08-26 20:30,27,77.13,77.155,77.12,77.125,0
20080901|2008-08-26 21:00,27,77.085,77.11,77.045,77.11,0
20080901|2008-08-26 21:30,27,77.1,77.13499,77.09,77.13499,0
20080901|2008-08-26 22:00,27,77.13499,77.13499,77.045,77.045,0
20080901|2008-08-26 22:30,27,77.045,77.045,76.89,76.945,0
20080901|2008-08-26 23:00,27,76.93,76.98,76.93,76.955,0
20080901|2008-08-26 23:30,27,76.96,76.98,76.945,76.98,0
20080901|2008-08-27 00:00,27,76.975,77,76.975,77,0
20080901|2008-08-27 00:30,27,77,77.095,77,77.095,3
20080901|2008-08-27 01:00,27,77.095,77.14,77.045,77.065,2
20080901|2008-08-27 02:00,27,77.19,77.21,77.15,77.15,1
20080901|2008-08-27 02:30,27,77.04,77.04,76.915,76.98,0
20080901|2008-08-27 03:00,27,76.98,76.98,76.925,76.97,0
20080901|2008-08-27 03:30,27,76.995,77.05,76.96,76.96,2
20080901|2008-08-27 04:00,27,76.94,76.985,76.94,76.985,0
20080901|2008-08-27 04:30,27,76.98,76.98,76.98,76.98,0
20080901|2008-08-27 05:00,27,76.96,76.96,76.845,76.86,0
20080901|2008-08-27 05:30,27,76.89,76.905,76.795,76.825,3
20080901|2008-08-27 06:00,27,76.825,76.89,76.81,76.89,0
20080901|2008-08-27 06:30,27,76.89,76.9,76.82,76.835,0
20080901|2008-08-27 07:00,27,76.855,76.855,76.795,76.8,0
20080901|2008-08-27 07:30,27,76.84,77.09,76.83,77.085,0
20080901|2008-08-27 08:00,27,77.08,77.08,76.94,77.02,0
20080901|2008-08-27 08:30,27,76.99001,77.07,76.99001,77.07,0
20080901|2008-08-27 09:00,27,77.07,77.24001,77.055,77.22,0
20080901|2008-08-27 09:30,27,77.235,77.24001,77.145,77.175,0
20080901|2008-08-27 10:00,27,77.13,77.255,77.11,77.25,1
20080901|2008-08-27 10:30,27,77.24001,77.375,77.225,77.295,0
20080901|2008-08-27 11:00,27,77.3,77.37,77.285,77.335,0
20080901|2008-08-27 11:30,27,77.335,77.38,77.315,77.33,0
20080901|2008-08-27 12:00,27,77.335,77.345,77.24001,77.24001,0
20080901|2008-08-27 12:30,27,77.24001,77.285,77.24001,77.27,0
20080901|2008-08-27 13:00,27,77.23,77.235,77.155,77.185,0
20080901|2008-08-27 13:30,27,77.21,77.21,77.18,77.195,0
20080901|2008-08-27 14:00,27,77.185,77.185,77.1,77.1,0
20080901|2008-08-27 14:30,27,77.1,77.13,77.09,77.11,0
20080901|2008-08-27 15:00,27,77.11,77.125,77.08,77.08,0
20080901|2008-08-27 15:30,27,77.05,77.105,77.035,77.105,0
20080901|2008-08-27 19:00,28,77,77.00999,76.95,76.95,0
20080901|2008-08-27 19:30,28,76.98,77.005,76.975,76.975,0
20080901|2008-08-27 20:00,28,76.985,76.985,76.98,76.98,0
20080901|2008-08-27 20:30,28,76.925,76.925,76.86,76.9,0
20080901|2008-08-27 21:00,28,76.86,76.88,76.85,76.85,0
20080901|2008-08-27 21:30,28,76.905,76.905,76.88,76.88499,0
20080901|2008-08-27 22:00,28,76.91,76.91,76.895,76.895,0
20080901|2008-08-27 22:30,28,76.87,76.87,76.805,76.83,3
20080901|2008-08-27 23:00,28,76.81,76.81,76.77,76.785,0
20080901|2008-08-27 23:30,28,76.805,76.85,76.75,76.85,0
20080901|2008-08-28 00:00,28,76.735,76.765,76.735,76.765,0
20080901|2008-08-28 00:30,28,76.78,76.78,76.77,76.77,0
20080901|2008-08-28 01:00,28,76.85,76.855,76.79,76.825,0
20080901|2008-08-28 01:30,28,76.845,76.86501,76.72,76.735,2
20080901|2008-08-28 02:00,28,76.755,76.83,76.755,76.83,0
20080901|2008-08-28 02:30,28,76.905,76.945,76.895,76.895,0
20080901|2008-08-28 03:00,28,76.92,76.92,76.86,76.86,0
20080901|2008-08-28 03:30,28,76.92,76.935,76.92,76.935,0
20080901|2008-08-28 04:00,28,76.895,76.895,76.805,76.805,0
20080901|2008-08-28 04:30,28,76.86,76.91,76.86,76.905,0
20080901|2008-08-28 05:00,28,76.92,76.94,76.91,76.92,0
20080901|2008-08-28 05:30,28,76.94,76.94,76.915,76.915,0
20080901|2008-08-28 06:00,28,76.905,76.905,76.88499,76.9,0
20080901|2008-08-28 06:30,28,76.89,76.89,76.8,76.83,0
20080901|2008-08-28 07:00,28,76.83,76.935,76.83,76.93,1
20080901|2008-08-28 07:30,28,76.95,77.1,76.9,76.9,0
20080901|2008-08-28 08:00,28,76.91,76.93,76.7,76.77,0
20080901|2008-08-28 08:30,28,76.75,76.91,76.75,76.895,0
20080901|2008-08-28 09:00,28,76.895,77,76.875,76.98,1
20080901|2008-08-28 09:30,28,76.98,77.22,76.97,77.16,0
20080901|2008-08-28 10:00,28,77.15,77.155,77.07,77.13,0
20080901|2008-08-28 10:30,28,77.12,77.345,77.09,77.33,2
20080901|2008-08-28 11:00,28,77.33,77.335,77.25,77.255,4
20080901|2008-08-28 11:30,28,77.245,77.245,77.22,77.24001,0
20080901|2008-08-28 12:00,28,77.255,77.41,77.255,77.315,0
20080901|2008-08-28 12:30,28,77.315,77.325,77.24001,77.265,0
20080901|2008-08-28 13:00,28,77.265,77.28,77.19,77.275,0
20080901|2008-08-28 13:30,28,77.3,77.305,77.24001,77.25,0
20080901|2008-08-28 14:00,28,77.23,77.245,77.22,77.245,0
20080901|2008-08-28 14:30,28,77.235,77.25999,77.23,77.25999,0
20080901|2008-08-28 15:00,28,77.275,77.3,77.27,77.295,3
20080901|2008-08-28 15:30,28,77.25,77.25,77.25,77.25,0
20080901|2008-08-28 16:00,28,77.15,77.305,77.15,77.305,0
20080901|2008-08-28 19:00,29,77.23,77.23,77.22,77.22,0
20080901|2008-08-28 19:30,29,77.23,77.23,77.14,77.165,0
20080901|2008-08-28 20:00,29,77.13499,77.13499,77.13499,77.13499,0
20080901|2008-08-28 20:30,29,77.11,77.11,77.035,77.035,0
20080901|2008-08-28 21:00,29,77.00999,77.045,76.985,77.045,1
20080901|2008-08-28 21:30,29,77.065,77.08,77.065,77.07,0
20080901|2008-08-28 22:30,29,77.03,77.065,77.03,77.065,0
20080901|2008-08-28 23:00,29,77.02,77.02,77.02,77.02,0
20080901|2008-08-28 23:30,29,77,77.03,76.98,77.03,0
20080901|2008-08-29 00:00,29,76.97,76.99001,76.97,76.99001,0
20080901|2008-08-29 00:30,29,77.00999,77.02,77,77,0
20080901|2008-08-29 01:00,29,77.02,77.04,76.995,77.02,0
20080901|2008-08-29 01:30,29,77.04,77.09,77.04,77.09,0
20080901|2008-08-29 02:00,29,77.14,77.14,77.035,77.035,0
20080901|2008-08-29 02:30,29,77.02,77.02,76.97,77.015,0
20080901|2008-08-29 03:00,29,77.02,77.02,76.86501,76.91,0
20080901|2008-08-29 03:30,29,76.965,77.00999,76.965,77.005,0
20080901|2008-08-29 04:00,29,77.07,77.07,77.02,77.02,0
20080901|2008-08-29 04:30,29,77.09,77.09,77.00999,77.00999,0
20080901|2008-08-29 05:00,29,77.005,77.015,77.005,77.015,0
20080901|2008-08-29 05:30,29,77.07,77.07,77.07,77.07,0
20080901|2008-08-29 06:00,29,77.05,77.095,77.05,77.065,0
20080901|2008-08-29 06:30,29,77.045,77.065,77.035,77.065,0
20080901|2008-08-29 07:00,29,77.045,77.05,77.02,77.03,0
20080901|2008-08-29 07:30,29,77.03,77.12,76.965,77.11,0
20080901|2008-08-29 08:00,29,77.03,77.07,76.99001,77.07,1
20080901|2008-08-29 08:30,29,77.025,77.24001,77.025,77.19,1
20080901|2008-08-29 09:00,29,77.255,77.27,77.205,77.235,0
20080901|2008-08-29 09:30,29,77.245,77.245,77.13499,77.16,0
20080901|2008-08-29 10:00,29,77.16,77.35,77.16,77.3,0
20080901|2008-08-29 10:30,29,77.295,77.46,77.28,77.415,3
20080901|2008-08-29 11:00,29,77.42,77.425,77.35,77.42,1
20080901|2008-08-29 11:30,29,77.41,77.52,77.405,77.5,6
20080901|2008-08-29 12:00,29,77.52,77.52,77.465,77.47,1
20080901|2008-08-29 12:30,29,77.485,77.485,77.395,77.4,0
20080901|2008-08-29 13:00,29,77.425,77.445,77.42,77.42,0
20080901|2008-08-29 13:30,29,77.39,77.42,77.38,77.4,0
20080901|2008-08-29 14:00,29,77.4,77.4,77.38,77.38499,0
20080901|2008-08-29 14:30,29,77.38,77.405,77.38,77.395,1
20080901|2008-08-29 15:00,29,77.39,77.405,77.37,77.405,0
20080901|2008-08-31 19:00,1,77.33,77.345,77.32,77.32,0
20080901|2008-08-31 19:30,1,77.5,77.57,77.49001,77.57,0
20080901|2008-08-31 20:00,1,77.605,77.675,77.58,77.64,0
20080901|2008-08-31 20:30,1,77.63,77.63,77.58,77.6,0
20080901|2008-08-31 21:00,1,77.575,77.625,77.55,77.625,2
20080901|2008-08-31 21:30,1,77.61501,77.61501,77.6,77.6,0
20080901|2008-08-31 22:00,1,77.605,77.605,77.605,77.605,0
20080901|2008-08-31 22:30,1,77.6,77.62,77.6,77.61,0
20080901|2008-08-31 23:00,1,77.56,77.56,77.56,77.56,0
20080901|2008-08-31 23:30,1,77.57,77.66,77.57,77.63499,4
20080901|2008-09-01 00:00,1,77.61,77.61,77.61,77.61,0
20080901|2008-09-01 00:30,1,77.6,77.6,77.595,77.6,0
20080901|2008-09-01 01:00,1,77.595,77.65,77.59,77.61501,1
20080901|2008-09-01 01:30,1,77.6,77.6,77.57,77.57,0
20080901|2008-09-01 02:00,1,77.50999,77.56,77.465,77.475,0
20080901|2008-09-01 02:30,1,77.525,77.525,77.44,77.47,0
20080901|2008-09-01 03:00,1,77.47,77.475,77.47,77.475,0
20080901|2008-09-01 03:30,1,77.565,77.565,77.50999,77.50999,0
20080901|2008-09-01 04:00,1,77.49001,77.49001,77.455,77.455,0
20080901|2008-09-01 04:30,1,77.445,77.46,77.44,77.46,0
20080901|2008-09-01 05:00,1,77.42,77.42,77.39,77.39,0
20080901|2008-09-01 05:30,1,77.39,77.58,77.39,77.58,0
20080901|2008-09-01 06:00,1,77.61,77.61,77.6,77.6,0
20080901|2008-09-01 06:30,1,77.56,77.595,77.56,77.595,0
20080901|2008-09-01 08:00,1,77.645,77.735,77.64,77.64,2
20080901|2008-09-01 08:30,1,77.64,77.68,77.625,77.67,0
20080901|2008-09-01 09:00,1,77.67,77.75999,77.64,77.75999,0
20080901|2008-09-01 09:30,1,77.785,77.79,77.705,77.78,0
20080901|2008-09-01 10:00,1,77.75999,77.75999,77.655,77.655,0
20080901|2008-09-01 10:30,1,77.63499,77.69,77.63,77.69,0
20080901|2008-09-01 11:00,1,77.67,77.715,77.665,77.715,0
20080901|2008-09-01 11:30,1,77.73,77.73,77.73,77.73,0
20080901|2008-09-01 19:00,2,77.84,77.845,77.74001,77.835,0
20080901|2008-09-01 19:30,2,77.82,77.895,77.82,77.84,0
20080901|2008-09-01 20:00,2,77.85,77.86501,77.8,77.825,0
20080901|2008-09-01 20:30,2,77.815,77.82,77.79,77.79,0
20080901|2008-09-01 21:00,2,77.79,77.82,77.79,77.805,1
20080901|2008-09-01 21:30,2,77.815,77.87,77.815,77.87,0
20080901|2008-09-01 22:00,2,77.87,77.915,77.87,77.9,0
20080901|2008-09-01 22:30,2,77.905,77.905,77.86,77.875,0
20080901|2008-09-01 23:00,2,77.85,77.85,77.835,77.84,1
20080901|2008-09-01 23:30,2,77.81,77.81,77.81,77.81,0
20080901|2008-09-02 00:00,2,77.8,77.8,77.75,77.77,0
20080901|2008-09-02 00:30,2,77.77,77.81,77.77,77.81,0
20080901|2008-09-02 01:00,2,77.855,77.95,77.83,77.95,0
20080901|2008-09-02 01:30,2,77.91,78.095,77.91,78.085,0
20080901|2008-09-02 02:00,2,78.04,78.05,77.995,78.05,0
20080901|2008-09-02 02:30,2,78.085,78.165,78.03,78.145,5
20080901|2008-09-02 03:00,2,78.155,78.295,78.11,78.15,0
20080901|2008-09-02 03:30,2,78.18,78.18,78.1,78.14,0
20080901|2008-09-02 04:00,2,78.17,78.205,78.17,78.205,0
20080901|2008-09-02 04:30,2,78.29,78.36,78.28,78.33,0
20080901|2008-09-02 05:00,2,78.275,78.305,78.25,78.265,0
20080901|2008-09-02 05:30,2,78.25,78.25,78.23,78.23,0
20080901|2008-09-02 06:00,2,78.25,78.32,78.25,78.31,0
20080901|2008-09-02 06:30,2,78.265,78.29,78.17,78.205,0
20080901|2008-09-02 07:00,2,78.15,78.27,78.13499,78.27,1
20080901|2008-09-02 07:30,2,78.27,78.375,78.265,78.355,0
20080901|2008-09-02 08:00,2,78.36501,78.38,78.25999,78.285,1
20080901|2008-09-02 08:30,2,78.285,78.305,78.225,78.23,0
20080901|2008-09-02 09:00,2,78.255,78.25999,78.03,78.09,0
20080901|2008-09-02 09:30,2,78.085,78.13499,77.995,78.13499,6
20080901|2008-09-02 10:00,2,78.11,78.145,78.04,78.055,0
20080901|2008-09-02 10:30,2,78.1,78.23,78.1,78.145,0
20080901|2008-09-02 11:00,2,78.14,78.225,78.11501,78.11501,1
20080901|2008-09-02 11:30,2,78.13,78.15,78.08,78.13499,0
20080901|2008-09-02 12:00,2,78.11501,78.11501,78.075,78.11501,1
20080901|2008-09-02 12:30,2,78.155,78.155,78.08,78.09,0
20080901|2008-09-02 13:00,2,78.095,78.185,78.09,78.185,0
20080901|2008-09-02 13:30,2,78.185,78.215,78.125,78.14,6
20080901|2008-09-02 14:00,2,78.14,78.155,78.105,78.11501,3
20080901|2008-09-02 14:30,2,78.13,78.175,78.12,78.175,0
20080901|2008-09-02 15:00,2,78.17,78.19,78.155,78.155,0
20080901|2008-09-02 15:30,2,78.14,78.14,78.095,78.11501,0
20080901|2008-09-02 16:00,2,78.24001,78.24001,78.24001,78.24001,0
20080901|2008-09-02 16:30,2,78.24001,78.25,78.24001,78.25,0
20080901|2008-09-02 19:00,3,78.245,78.25999,78.17,78.17,0
20080901|2008-09-02 19:30,3,78.165,78.215,78.165,78.205,0
20080901|2008-09-02 20:00,3,78.195,78.22,78.195,78.22,0
20080901|2008-09-02 20:30,3,78.255,78.255,78.17,78.17,0
20080901|2008-09-02 21:00,3,78.17,78.19,78.17,78.18,4
20080901|2008-09-02 21:30,3,78.19,78.25,78.165,78.23,0
20080901|2008-09-02 22:00,3,78.24001,78.24001,78.22,78.22,0
20080901|2008-09-02 22:30,3,78.24001,78.24001,78.22,78.235,0
20080901|2008-09-02 23:00,3,78.25,78.57,78.25,78.525,1
20080901|2008-09-02 23:30,3,78.535,78.61501,78.535,78.555,0
20080901|2008-09-03 00:00,3,78.535,78.6,78.49001,78.49001,0
20080901|2008-09-03 00:30,3,78.53,78.555,78.52,78.535,1
20080901|2008-09-03 01:00,3,78.53,78.54,78.43,78.495,2
20080901|2008-09-03 01:30,3,78.425,78.425,78.38,78.41,0
20080901|2008-09-03 02:00,3,78.47,78.63499,78.47,78.63499,2
20080901|2008-09-03 02:30,3,78.625,78.645,78.54,78.54,1
20080901|2008-09-03 03:00,3,78.65,78.73,78.65,78.675,1
20080901|2008-09-03 03:30,3,78.645,78.65,78.545,78.545,0
20080901|2008-09-03 04:00,3,78.67,78.685,78.645,78.685,0
20080901|2008-09-03 04:30,3,78.665,78.7,78.655,78.655,0
20080901|2008-09-03 05:00,3,78.6,78.61,78.59,78.61,0
20080901|2008-09-03 05:30,3,78.59,78.66,78.59,78.61501,0
20080901|2008-09-03 06:00,3,78.54,78.555,78.53,78.53,0
20080901|2008-09-03 06:30,3,78.565,78.565,78.495,78.56,0
20080901|2008-09-03 07:00,3,78.555,78.555,78.38499,78.405,1
20080901|2008-09-03 07:30,3,78.395,78.455,78.33,78.435,1
20080901|2008-09-03 08:00,3,78.445,78.45,78.29,78.29,0
20080901|2008-09-03 08:30,3,78.295,78.31,78.155,78.265,3
20080901|2008-09-03 09:00,3,78.28,78.36501,78.215,78.22,0
20080901|2008-09-03 09:30,3,78.22,78.375,78.2,78.3,5
20080901|2008-09-03 10:00,3,78.32,78.38499,78.32,78.375,0
20080901|2008-09-03 10:30,3,78.38499,78.395,78.1,78.125,1
20080901|2008-09-03 11:00,3,78.14,78.265,78.1,78.245,3
20080901|2008-09-03 11:30,3,78.25999,78.28,78.22,78.235,0
20080901|2008-09-03 12:00,3,78.24001,78.25999,78.205,78.24001,0
20080901|2008-09-03 12:30,3,78.245,78.28,78.24001,78.255,0
20080901|2008-09-03 13:00,3,78.235,78.285,78.19,78.19,1
20080901|2008-09-03 13:30,3,78.19,78.22,78.125,78.155,3
20080901|2008-09-03 14:00,3,78.165,78.17,78.09,78.095,1
20080901|2008-09-03 14:30,3,78.095,78.13,78.085,78.1,1
20080901|2008-09-03 15:00,3,78.11,78.13,78.085,78.13,3
20080901|2008-09-03 15:30,3,78.16,78.175,78.145,78.175,0
20080901|2008-09-03 16:30,3,78.2,78.2,78.2,78.2,0
20080901|2008-09-03 19:00,4,78.105,78.105,78.03,78.06,0
20080901|2008-09-03 19:30,4,78.025,78.1,78.025,78.07,0
20080901|2008-09-03 20:00,4,78.125,78.16,78.105,78.11,0
20080901|2008-09-03 20:30,4,78.175,78.225,78.175,78.2,0
20080901|2008-09-03 21:00,4,78.175,78.175,78.175,78.175,0
20080901|2008-09-03 21:30,4,78.15,78.15,78.13,78.15,0
20080901|2008-09-03 22:00,4,78.12,78.12,78.08,78.08,0
20080901|2008-09-03 22:30,4,78.16,78.16,78.03,78.04,0
20080901|2008-09-03 23:00,4,78.045,78.09,78.045,78.09,0
20080901|2008-09-03 23:30,4,78.11,78.11501,78.11,78.11501,0
20080901|2008-09-04 00:00,4,78.16,78.16,78.125,78.125,0
20080901|2008-09-04 00:30,4,78.16,78.16,78.08,78.08,0
20080901|2008-09-04 01:00,4,78.075,78.11,77.97,77.98,3
20080901|2008-09-04 01:30,4,78.005,78.11,78.005,78.045,0
20080901|2008-09-04 02:00,4,77.95,78,77.92,77.945,0
20080901|2008-09-04 02:30,4,77.91,77.95,77.91,77.95,0
20080901|2008-09-04 03:00,4,77.92,77.995,77.92,77.995,0
20080901|2008-09-04 03:30,4,78.04,78.11,77.975,78,0
20080901|2008-09-04 04:00,4,78.025,78.06,78.025,78.03,0
20080901|2008-09-04 04:30,4,77.995,78.06,77.995,78.06,0
20080901|2008-09-04 05:00,4,78.09,78.2,78.09,78.2,0
20080901|2008-09-04 05:30,4,78.16,78.265,78.16,78.245,0
20080901|2008-09-04 06:00,4,78.235,78.305,78.235,78.295,0
20080901|2008-09-04 06:30,4,78.325,78.325,78.19,78.19,0
20080901|2008-09-04 07:00,4,78.185,78.195,78.1,78.16,0
20080901|2008-09-04 07:30,4,78.125,78.3,78.08,78.18,0
20080901|2008-09-04 08:00,4,78.175,78.195,78.075,78.095,1
20080901|2008-09-04 08:30,4,78.1,78.22,78.1,78.2,0
20080901|2008-09-04 09:00,4,78.22,78.475,78.21,78.475,0
20080901|2008-09-04 09:30,4,78.49001,78.565,78.425,78.56,3
20080901|2008-09-04 10:00,4,78.55,78.795,78.53,78.695,5
20080901|2008-09-04 10:30,4,78.695,78.695,78.595,78.625,5
20080901|2008-09-04 11:00,4,78.61,78.64,78.58,78.58,0
20080901|2008-09-04 11:30,4,78.6,78.63499,78.505,78.505,0
20080901|2008-09-04 12:00,4,78.53,78.555,78.47,78.47,0
20080901|2008-09-04 12:30,4,78.49001,78.59,78.465,78.57,0
20080901|2008-09-04 13:00,4,78.58,78.68,78.515,78.63,0
20080901|2008-09-04 13:30,4,78.59,78.69,78.575,78.68,7
20080901|2008-09-04 14:00,4,78.68,78.715,78.65,78.66,0
20080901|2008-09-04 14:30,4,78.67,78.74001,78.67,78.72,1
20080901|2008-09-04 15:00,4,78.7,78.75,78.665,78.745,0
20080901|2008-09-04 15:30,4,78.725,78.725,78.7,78.7,0
20080901|2008-09-04 16:00,4,78.705,79.485,78.705,78.9,1
20080901|2008-09-04 16:30,4,79.045,79.355,78.9,79.355,0
20080901|2008-09-04 19:00,5,78.94,78.965,78.84,78.88,0
20080901|2008-09-04 19:30,5,78.95,78.95,78.875,78.935,0
20080901|2008-09-04 20:00,5,78.93,79.015,78.925,78.99001,0
20080901|2008-09-04 20:30,5,78.98,78.98,78.9,78.91,0
20080901|2008-09-04 21:00,5,78.91,78.91,78.91,78.91,0
20080901|2008-09-04 21:30,5,78.915,78.94,78.91,78.91,0
20080901|2008-09-04 22:00,5,78.92,78.92,78.89,78.89,0
20080901|2008-09-04 22:30,5,78.86501,78.88499,78.86501,78.88499,0
20080901|2008-09-04 23:30,5,78.925,78.925,78.925,78.925,0
20080901|2008-09-05 00:00,5,78.9,78.9,78.725,78.755,0
20080901|2008-09-05 00:30,5,78.75,78.79,78.73,78.79,0
20080901|2008-09-05 01:00,5,78.79,78.84,78.73,78.84,1
20080901|2008-09-05 01:30,5,78.805,78.915,78.74001,78.86,0
20080901|2008-09-05 02:00,5,78.82,78.845,78.82,78.845,0
20080901|2008-09-05 02:30,5,78.855,78.86501,78.855,78.86501,0
20080901|2008-09-05 03:00,5,78.82,78.905,78.82,78.86501,0
20080901|2008-09-05 03:30,5,78.905,79.045,78.905,78.925,0
20080901|2008-09-05 04:00,5,78.925,78.985,78.905,78.905,0
20080901|2008-09-05 04:30,5,78.875,78.98,78.875,78.98,0
20080901|2008-09-05 05:00,5,79.005,79.065,79.005,79.005,0
20080901|2008-09-05 05:30,5,79.03,79.14,79,79.06,0
20080901|2008-09-05 06:00,5,79.07,79.07,78.945,78.965,1
20080901|2008-09-05 06:30,5,78.965,78.995,78.9,78.9,0
20080901|2008-09-05 07:00,5,78.9,78.935,78.805,78.835,1
20080901|2008-09-05 07:30,5,78.83,79.005,78.5,78.61501,19
20080901|2008-09-05 08:00,5,78.655,78.72,78.46,78.665,1
20080901|2008-09-05 08:30,5,78.665,78.675,78.56,78.63,0
20080901|2008-09-05 09:00,5,78.63,78.89,78.61,78.86501,1
20080901|2008-09-05 09:30,5,78.87,78.905,78.79,78.815,1
20080901|2008-09-05 10:00,5,78.83,78.84,78.74001,78.84,0
20080901|2008-09-05 10:30,5,78.85,78.925,78.8,78.845,0
20080901|2008-09-05 11:00,5,78.85,79.03,78.82,79.03,2
20080901|2008-09-05 11:30,5,79.02,79.09,78.925,78.945,0
20080901|2008-09-05 12:00,5,78.935,78.955,78.87,78.955,0
20080901|2008-09-05 12:30,5,78.9,78.95,78.9,78.95,0
20080901|2008-09-05 13:00,5,78.96,78.985,78.955,78.97,0
20080901|2008-09-05 13:30,5,78.95,79.025,78.95,79,1
20080901|2008-09-05 14:00,5,79,79.005,78.97,78.985,0
20080901|2008-09-05 14:30,5,79,79.05,78.995,79.035,0
20080901|2008-09-05 15:00,5,79.035,79.05,79.03,79.04,0
20080901|2008-09-05 15:30,5,79.05,79.06,78.95,78.95,0
20080901|2008-09-05 16:00,5,78.93,78.93,78.8,78.8,0
20080901|2008-09-05 16:30,5,78.8,78.81,78.8,78.81,0
20080901|2008-09-07 19:00,8,78.65,78.73,78.565,78.565,3
20080901|2008-09-07 19:30,8,78.565,78.585,78.54,78.585,4
20080901|2008-09-07 20:00,8,78.585,78.6,78.5,78.5,1
20080901|2008-09-07 20:30,8,78.42,78.42,78.345,78.36,0
20080901|2008-09-07 21:00,8,78.36,78.38499,78.315,78.325,0
20080901|2008-09-07 21:30,8,78.35,78.35,78.245,78.3,0
20080901|2008-09-07 22:00,8,78.31,78.335,78.28,78.335,0
20080901|2008-09-07 22:30,8,78.34,78.37,78.32,78.34,0
20080901|2008-09-07 23:00,8,78.36501,78.395,78.36501,78.395,0
20080901|2008-09-07 23:30,8,78.4,78.415,78.33,78.33,0
20080901|2008-09-08 00:30,8,78.375,78.375,78.3,78.315,3
20080901|2008-09-08 01:00,8,78.325,78.64,78.3,78.64,21
20080901|2008-09-08 01:30,8,78.61,78.72,78.59,78.71,0
20080901|2008-09-08 02:00,8,78.785,78.79,78.66,78.66,0
20080901|2008-09-08 02:30,8,78.73,78.8,78.73,78.8,0
20080901|2008-09-08 03:00,8,78.85,79.045,78.85,79.03,0
20080901|2008-09-08 03:30,8,79.05,79.05,78.98,79,0
20080901|2008-09-08 04:00,8,79.2,79.28,79.18,79.22,2
20080901|2008-09-08 04:30,8,79.235,79.295,79.165,79.205,0
20080901|2008-09-08 05:00,8,79.25,79.47,79.25,79.315,2
20080901|2008-09-08 05:30,8,79.285,79.33,79.255,79.255,0
20080901|2008-09-08 06:00,8,79.24001,79.285,79.19,79.235,0
20080901|2008-09-08 06:30,8,79.205,79.23,79.175,79.175,0
20080901|2008-09-08 07:00,8,79.195,79.395,79.125,79.325,0
20080901|2008-09-08 07:30,8,79.305,79.31,79.305,79.31,0
20080901|2008-09-08 09:00,8,79.2,79.31,79.175,79.27,0
20080901|2008-09-08 09:30,8,79.25,79.295,79.21,79.22,0
20080901|2008-09-08 10:00,8,79.215,79.285,79.125,79.285,0
20080901|2008-09-08 10:30,8,79.28,79.625,79.25,79.595,6
20080901|2008-09-08 11:00,8,79.595,79.63499,79.50999,79.575,0
20080901|2008-09-08 11:30,8,79.605,79.72,79.58,79.62,2
20080901|2008-09-08 12:00,8,79.65,79.815,79.62,79.79,9
20080901|2008-09-08 12:30,8,79.79,79.9,79.75999,79.77,0
20080901|2008-09-08 13:00,8,79.78,79.805,79.72,79.72,0
20080901|2008-09-08 13:30,8,79.715,79.755,79.645,79.65,0
20080901|2008-09-08 14:00,8,79.63499,79.65,79.59,79.59,0
20080901|2008-09-08 14:30,8,79.575,79.575,79.49001,79.49001,0
20080901|2008-09-08 15:00,8,79.485,79.505,79.45,79.505,1
20080901|2008-09-08 15:30,8,79.5,79.555,79.5,79.555,0
20080901|2008-09-08 19:00,9,79.515,79.535,79.465,79.475,0
20080901|2008-09-08 19:30,9,79.54,79.61501,79.54,79.61501,0
20080901|2008-09-08 20:00,9,79.61501,79.74001,79.61501,79.74001,0
20080901|2008-09-08 20:30,9,79.75,79.75,79.68,79.74001,0
20080901|2008-09-08 21:00,9,79.69,79.69,79.69,79.69,0
20080901|2008-09-08 21:30,9,79.73,79.815,79.73,79.815,1
20080901|2008-09-08 22:00,9,79.75999,79.75999,79.57,79.64,0
20080901|2008-09-08 22:30,9,79.68,79.68,79.68,79.68,0
20080901|2008-09-08 23:00,9,79.66,79.715,79.61,79.63,0
20080901|2008-09-08 23:30,9,79.665,79.665,79.66,79.66,0
20080901|2008-09-09 00:00,9,79.63,79.63,79.565,79.61501,0
20080901|2008-09-09 00:30,9,79.7,79.7,79.63,79.63,0
20080901|2008-09-09 01:00,9,79.64,79.705,79.57,79.6,2
20080901|2008-09-09 01:30,9,79.555,79.555,79.41,79.44,5
20080901|2008-09-09 02:00,9,79.44,79.62,79.44,79.56,0
20080901|2008-09-09 02:30,9,79.505,79.52,79.46,79.46,0
20080901|2008-09-09 03:00,9,79.595,79.595,79.585,79.585,0
20080901|2008-09-09 03:30,9,79.555,79.555,79.48,79.48,0
20080901|2008-09-09 04:00,9,79.4,79.4,79.285,79.31,1
20080901|2008-09-09 04:30,9,79.265,79.355,79.215,79.33,0
20080901|2008-09-09 05:00,9,79.305,79.31,79.23,79.295,0
20080901|2008-09-09 05:30,9,79.25999,79.315,79.245,79.31,0
20080901|2008-09-09 06:00,9,79.31,79.415,79.29,79.395,0
20080901|2008-09-09 06:30,9,79.39,79.425,79.38499,79.425,0
20080901|2008-09-09 07:00,9,79.495,79.495,79.41,79.425,0
20080901|2008-09-09 07:30,9,79.44,79.63,79.425,79.57,0
20080901|2008-09-09 08:00,9,79.585,79.7,79.565,79.695,0
20080901|2008-09-09 08:30,9,79.7,79.8,79.6,79.63,0
20080901|2008-09-09 09:00,9,79.62,79.645,79.48,79.61501,0
20080901|2008-09-09 09:30,9,79.61501,79.65,79.4,79.465,0
20080901|2008-09-09 10:00,9,79.465,79.50999,79.2,79.3,0
20080901|2008-09-09 10:30,9,79.325,79.375,79.275,79.31,0
20080901|2008-09-09 11:00,9,79.265,79.305,79.14,79.14,7
20080901|2008-09-09 11:30,9,79.16,79.19,79.045,79.185,1
20080901|2008-09-09 12:00,9,79.17,79.22,79.165,79.165,0
20080901|2008-09-09 12:30,9,79.15,79.29,79.145,79.29,0
20080901|2008-09-09 13:00,9,79.29,79.29,79.15,79.19,1
20080901|2008-09-09 13:30,9,79.18,79.32,79.16,79.29,25
20080901|2008-09-09 14:00,9,79.305,79.50999,79.275,79.5,7
20080901|2008-09-09 14:30,9,79.53,79.535,79.475,79.53,0
20080901|2008-09-09 15:00,9,79.545,79.6,79.54,79.54,3
20080901|2008-09-09 16:30,9,79.455,79.54,79.42,79.42,0
20080901|2008-09-09 19:00,10,79.6,79.6,79.515,79.53,0
20080901|2008-09-09 19:30,10,79.58,79.58,79.54,79.54,0
20080901|2008-09-09 20:00,10,79.53,79.53,79.37,79.37,0
20080901|2008-09-09 20:30,10,79.42,79.45,79.42,79.45,0
20080901|2008-09-09 21:30,10,79.48,79.48,79.48,79.48,0
20080901|2008-09-09 22:00,10,79.45,79.45,79.45,79.45,0
20080901|2008-09-09 22:30,10,79.46,79.46,79.46,79.46,0
20080901|2008-09-09 23:00,10,79.46,79.46,79.46,79.46,0
20080901|2008-09-09 23:30,10,79.35,79.38499,79.34,79.38499,0
20080901|2008-09-10 00:00,10,79.3,79.305,79.27,79.27,0
20080901|2008-09-10 00:30,10,79.39,79.39,79.345,79.37,0
20080901|2008-09-10 01:00,10,79.35,79.495,79.32,79.39,0
20080901|2008-09-10 01:30,10,79.37,79.37,79.285,79.31,0
20080901|2008-09-10 02:30,10,79.33,79.33,79.275,79.275,1
20080901|2008-09-10 03:00,10,79.295,79.35,79.295,79.35,0
20080901|2008-09-10 03:30,10,79.38,79.38,79.38,79.38,0
20080901|2008-09-10 04:00,10,79.375,79.375,79.375,79.375,0
20080901|2008-09-10 04:30,10,79.48,79.52,79.48,79.49001,0
20080901|2008-09-10 05:00,10,79.48,79.68,79.48,79.6,0
20080901|2008-09-10 05:30,10,79.705,79.705,79.625,79.625,0
20080901|2008-09-10 06:00,10,79.665,79.665,79.575,79.63499,0
20080901|2008-09-10 06:30,10,79.63499,79.65,79.38499,79.45,0
20080901|2008-09-10 07:00,10,79.47,79.66,79.455,79.59,1
20080901|2008-09-10 07:30,10,79.555,79.595,79.52,79.57,0
20080901|2008-09-10 08:00,10,79.56,79.56,79.405,79.54,0
20080901|2008-09-10 08:30,10,79.535,79.56,79.5,79.55,2
20080901|2008-09-10 09:00,10,79.555,79.61501,79.49001,79.61501,0
20080901|2008-09-10 09:30,10,79.61,79.88499,79.59,79.86501,0
20080901|2008-09-10 10:00,10,79.855,79.995,79.75999,79.98,2
20080901|2008-09-10 10:30,10,79.96,80.02,79.875,80.005,0
20080901|2008-09-10 11:00,10,79.995,79.995,79.88,79.9,0
20080901|2008-09-10 11:30,10,79.91,79.91,79.805,79.81,12
20080901|2008-09-10 12:00,10,79.81,79.845,79.77,79.805,1
20080901|2008-09-10 12:30,10,79.75999,79.835,79.725,79.795,0
20080901|2008-09-10 13:00,10,79.815,79.96,79.815,79.915,0
20080901|2008-09-10 13:30,10,79.925,79.925,79.815,79.88,5
20080901|2008-09-10 14:00,10,79.88499,79.9,79.85,79.85,0
20080901|2008-09-10 14:30,10,79.855,79.93,79.845,79.93,2
20080901|2008-09-10 15:00,10,79.915,80.02,79.895,79.98,2
20080901|2008-09-10 15:30,10,79.985,80.05,79.965,80.02,0
20080901|2008-09-10 16:00,10,80.05,80.27,80.05,80.25999,0
20080901|2008-09-10 16:30,10,80.23,80.23,80.035,80.035,0
20080901|2008-09-10 19:00,11,80.245,80.265,80.175,80.24001,2
20080901|2008-09-10 19:30,11,80.235,80.265,80.21,80.25,1
20080901|2008-09-10 20:00,11,80.24001,80.24001,80.2,80.2,0
20080901|2008-09-10 20:30,11,80.2,80.2,80.105,80.105,0
20080901|2008-09-10 21:00,11,80.085,80.155,80.08,80.15,0
20080901|2008-09-10 21:30,11,80.14,80.15,80.11501,80.14,1
20080901|2008-09-10 22:00,11,80.15,80.19,80.15,80.185,0
20080901|2008-09-10 22:30,11,80.205,80.21,80.2,80.21,0
20080901|2008-09-10 23:00,11,80.195,80.22,80.195,80.22,0
20080901|2008-09-10 23:30,11,80.215,80.215,80.16,80.16,0
20080901|2008-09-11 00:00,11,80.15,80.18,80.13,80.18,0
20080901|2008-09-11 00:30,11,80.205,80.21,80.185,80.195,0
20080901|2008-09-11 01:00,11,80.17,80.17,80.12,80.12,0
20080901|2008-09-11 01:30,11,80.23,80.23,80.23,80.23,0
20080901|2008-09-11 02:00,11,80.14,80.22,80.14,80.18,0
20080901|2008-09-11 02:30,11,80.25,80.25,80.25,80.25,0
20080901|2008-09-11 03:00,11,80.24001,80.255,80.24001,80.255,0
20080901|2008-09-11 03:30,11,80.255,80.375,80.255,80.375,1
20080901|2008-09-11 04:00,11,80.39,80.39,80.27,80.35,0
20080901|2008-09-11 04:30,11,80.345,80.395,80.345,80.39,0
20080901|2008-09-11 05:00,11,80.335,80.335,80.22,80.305,0
20080901|2008-09-11 05:30,11,80.285,80.285,80.255,80.255,0
20080901|2008-09-11 06:00,11,80.175,80.2,80.145,80.145,0
20080901|2008-09-11 06:30,11,80.185,80.185,80.075,80.15,0
20080901|2008-09-11 07:00,11,80.16,80.19,80.08,80.085,0
20080901|2008-09-11 07:30,11,80.055,80.145,79.97,80.145,1
20080901|2008-09-11 08:00,11,80.18,80.18,80.165,80.165,0
20080901|2008-09-11 09:30,11,80.215,80.27,80.2,80.25999,0
20080901|2008-09-11 10:00,11,80.28,80.32,80.28,80.32,0
20080901|2008-09-11 10:30,11,80.255,80.33,80.23,80.23,0
20080901|2008-09-11 11:00,11,80.185,80.185,80.18,80.18,0
20080901|2008-09-11 12:00,11,80.275,80.275,80.275,80.275,0
20080901|2008-09-11 12:30,11,80.265,80.265,80.15,80.185,0
20080901|2008-09-11 13:00,11,80.19,80.21,80.155,80.195,0
20080901|2008-09-11 13:30,11,80.2,80.2,80.13,80.16,0
20080901|2008-09-11 14:00,11,80.155,80.215,80.155,80.215,0
20080901|2008-09-11 14:30,11,80.25,80.25,80.215,80.215,0
20080901|2008-09-11 15:00,11,80.16,80.235,80.095,80.095,0
20080901|2008-09-11 15:30,11,80.09,80.09,79.97,79.97,0
20080901|2008-09-11 16:00,11,79.93,79.93,79.93,79.93,0
20080901|2008-09-11 17:00,12,79.94,79.94,79.94,79.94,0
20080901|2008-09-11 19:00,12,79.86,79.91,79.85,79.895,0
20080901|2008-09-11 19:30,12,79.9,80,79.9,80,0
20080901|2008-09-11 20:00,12,80.055,80.055,80,80.045,0
20080901|2008-09-11 20:30,12,80.035,80.035,80.035,80.035,0
20080901|2008-09-11 21:30,12,79.99001,79.99001,79.955,79.99001,0
20080901|2008-09-11 22:00,12,79.94,79.94,79.94,79.94,0
20080901|2008-09-11 22:30,12,79.95,79.95,79.95,79.95,0
20080901|2008-09-11 23:00,12,79.94,79.94,79.94,79.94,0
20080901|2008-09-12 00:00,12,80,80,80,80,0
20080901|2008-09-12 00:30,12,79.94,79.965,79.86501,79.86501,0
20080901|2008-09-12 01:00,12,79.93,79.93,79.845,79.855,0
20080901|2008-09-12 01:30,12,79.845,79.845,79.75,79.79,0
20080901|2008-09-12 02:00,12,79.77,79.77,79.555,79.625,0
20080901|2008-09-12 02:30,12,79.72,79.72,79.655,79.655,0
20080901|2008-09-12 03:00,12,79.665,79.665,79.495,79.495,0
20080901|2008-09-12 03:30,12,79.49001,79.495,79.42,79.42,1
20080901|2008-09-12 04:00,12,79.49001,79.56,79.405,79.56,1
20080901|2008-09-12 04:30,12,79.49001,79.53,79.49001,79.53,0
20080901|2008-09-12 05:00,12,79.53,79.54,79.50999,79.535,0
20080901|2008-09-12 05:30,12,79.535,79.595,79.47,79.595,0
20080901|2008-09-12 06:00,12,79.50999,79.50999,79.485,79.485,0
20080901|2008-09-12 06:30,12,79.725,79.725,79.655,79.655,0
20080901|2008-09-12 07:00,12,79.57,79.705,79.57,79.595,1
20080901|2008-09-12 07:30,12,79.59,79.6,79.38,79.415,0
20080901|2008-09-12 08:00,12,79.395,79.435,79.25,79.305,0
20080901|2008-09-12 08:30,12,79.35,79.46,79.23,79.46,0
20080901|2008-09-12 09:00,12,79.46,79.50999,79.22,79.22,0
20080901|2008-09-12 09:30,12,79.245,79.25999,79.04,79.11501,0
20080901|2008-09-12 10:00,12,79.08,79.11501,79.025,79.025,0
20080901|2008-09-12 10:30,12,79.00999,79.15,79.00999,79.14,0
20080901|2008-09-12 11:00,12,79.125,79.23,79.125,79.13,0
20080901|2008-09-12 11:30,12,79.14,79.14,79.04,79.055,0
20080901|2008-09-12 12:00,12,79.05,79.065,79.05,79.065,0
20080901|2008-09-12 12:30,12,79.03,79.13499,79,79.12,0
20080901|2008-09-12 13:00,12,79.05,79.065,79.025,79.025,0
20080901|2008-09-12 13:30,12,79,79,78.965,78.97,0
20080901|2008-09-12 14:00,12,78.955,78.965,78.95,78.955,0
20080901|2008-09-12 14:30,12,78.975,78.975,78.97,78.97,0
20080901|2008-09-14 19:00,15,78.525,78.525,78.34,78.34,0
20080901|2008-09-14 19:30,15,78.44,78.44,78.44,78.44,0
20080901|2008-09-14 20:30,15,78.285,78.29,78.285,78.29,0
20080901|2008-09-14 21:00,15,78.28,78.28,78.215,78.215,0
20080901|2008-09-14 21:30,15,78.07,78.07,78.00999,78.00999,0
20080901|2008-09-14 22:00,15,77.735,77.735,77.67,77.67,0
20080901|2008-09-14 22:30,15,77.8,77.805,77.8,77.805,0
20080901|2008-09-14 23:00,15,77.88,77.915,77.88,77.915,0
20080901|2008-09-14 23:30,15,78.055,78.055,78.055,78.055,0
20080901|2008-09-15 02:00,15,78.5,78.525,78.5,78.525,0
20080901|2008-09-15 02:30,15,78.28,78.285,78.28,78.285,0
20080901|2008-09-15 04:00,15,78.54,78.54,78.54,78.54,0
20080901|2008-09-15 05:30,15,78.79,78.79,78.79,78.79,0
20080901|2008-09-15 06:00,15,78.875,78.925,78.845,78.855,0
20080901|2008-09-15 06:30,15,79.3,79.3,79.25,79.25,1
20080901|2008-09-15 07:00,15,79.185,79.185,79.07,79.095,0
20080901|2008-09-15 07:30,15,79.065,79.07,79.03,79.03,0
20080901|2008-09-15 08:00,15,79.03,79.095,78.895,78.895,0
20080901|2008-09-15 08:30,15,78.85,78.9,78.85,78.89,0
20080901|2008-09-15 09:00,15,79.035,79.035,78.86501,78.86501,0
20081201|2008-05-05 09:30,5,74.33,74.33,74.33,74.33,0
20081201|2008-05-05 16:30,5,74.175,74.175,74.175,74.175,0
20081201|2008-05-06 13:30,6,73.79,73.79,73.785,73.785,0
20081201|2008-05-06 16:30,6,73.925,73.925,73.925,73.925,0
20081201|2008-05-07 14:00,7,74.44,74.44,74.44,74.44,0
20081201|2008-05-08 14:00,8,74.445,74.445,74.445,74.445,0
20081201|2008-05-09 14:00,9,74.02,74.02,74.02,74.02,0
20081201|2008-05-12 14:00,12,73.905,73.905,73.905,73.905,0
20081201|2008-05-13 14:00,13,74.225,74.225,74.225,74.225,0
20081201|2008-05-14 02:30,14,74.39,74.39,74.39,74.39,0
20081201|2008-05-14 13:30,14,74.48,74.48,74.48,74.48,0
20081201|2008-05-14 15:00,14,74.45,74.45,74.45,74.45,0
20081201|2008-05-14 16:30,14,74.35,74.35,74.35,74.35,0
20081201|2008-05-15 03:00,15,74.23,74.23,74.23,74.23,0
20081201|2008-05-15 16:30,15,74.305,74.305,74.305,74.305,0
20081201|2008-05-16 14:00,16,73.775,73.775,73.775,73.775,0
20081201|2008-05-19 03:30,19,73.69,73.69,73.69,73.69,0
20081201|2008-05-19 12:30,19,73.905,74.165,73.905,74.165,0
20081201|2008-05-19 16:30,19,73.96,73.96,73.96,73.96,0
20081201|2008-05-20 14:00,20,73.43,73.43,73.43,73.43,0
20081201|2008-05-20 16:30,20,73.31,73.31,73.31,73.31,0
20081201|2008-05-21 00:30,21,73.075,73.075,73.075,73.075,0
20081201|2008-05-21 06:00,21,73,73,73,73,0
20081201|2008-05-21 09:00,21,73.12,73.12,73.12,73.12,0
20081201|2008-05-21 16:00,21,72.87,72.87,72.87,72.87,0
20081201|2008-05-22 04:00,22,72.86,72.86,72.86,72.86,0
20081201|2008-05-22 13:30,22,73.14,73.14,73.11,73.11501,0
20081201|2008-05-22 15:30,22,73.1,73.1,73.1,73.1,0
20081201|2008-05-22 16:30,22,73.19,73.19,73.19,73.19,0
20081201|2008-05-23 10:00,23,72.85,72.85,72.85,72.85,0
20081201|2008-05-23 16:00,23,72.77,72.77,72.77,72.77,0
20081201|2008-05-26 12:00,26,72.92,72.92,72.92,72.92,0
20081201|2008-05-27 14:00,27,73.235,73.235,73.235,73.235,0
20081201|2008-05-28 07:00,28,73.50999,73.565,73.50999,73.565,0
20081201|2008-05-28 07:30,28,73.6,73.6,73.6,73.6,0
20081201|2008-05-28 13:00,28,73.5,73.5,73.5,73.5,0
20081201|2008-05-28 16:00,28,73.435,73.435,73.435,73.435,0
20081201|2008-05-29 10:00,29,73.77,73.77,73.77,73.77,0
20081201|2008-05-29 13:00,29,74,74,74,74,0
20081201|2008-05-29 16:00,29,73.895,73.895,73.895,73.895,0
20081201|2008-05-30 12:00,30,73.84,73.84,73.84,73.84,0
20081201|2008-05-30 12:30,30,73.785,73.785,73.785,73.785,0
20081201|2008-05-30 16:30,30,73.74001,73.74001,73.74001,73.74001,0
20081201|2008-06-02 07:30,2,73.845,73.845,73.845,73.845,0
20081201|2008-06-02 10:30,2,73.825,73.825,73.825,73.825,0
20081201|2008-06-02 16:30,2,73.765,73.765,73.765,73.765,0
20081201|2008-06-03 08:00,3,74.185,74.185,74.185,74.185,0
20081201|2008-06-03 09:00,3,74.245,74.245,74.24001,74.24001,0
20081201|2008-06-03 09:30,3,74.2,74.2,74.2,74.2,0
20081201|2008-06-03 12:30,3,74.1,74.1,74.1,74.1,0
20081201|2008-06-03 16:30,3,74.075,74.075,74.075,74.075,0
20081201|2008-06-04 07:00,4,74.125,74.125,74.125,74.125,0
20081201|2008-06-04 11:00,4,74.315,74.315,74.315,74.315,0
20081201|2008-06-04 17:00,5,74.275,74.275,74.275,74.275,0
20081201|2008-06-04 20:30,5,74.395,74.395,74.395,74.395,0
20081201|2008-06-05 10:30,5,74.025,74.025,74.025,74.025,0
20081201|2008-06-05 13:00,5,73.9,73.9,73.9,73.9,0
20081201|2008-06-05 17:00,6,73.87,73.87,73.87,73.87,0
20081201|2008-06-05 22:30,6,73.88,73.88,73.88,73.88,0
20081201|2008-06-06 07:30,6,73.745,73.745,73.745,73.745,0
20081201|2008-06-06 08:30,6,73.565,73.565,73.565,73.565,0
20081201|2008-06-06 09:00,6,73.44,73.44,73.44,73.44,0
20081201|2008-06-06 09:30,6,73.4,73.4,73.4,73.4,0
20081201|2008-06-06 10:00,6,73.235,73.235,73.235,73.235,0
20081201|2008-06-06 11:30,6,73.395,73.395,73.395,73.395,0
20081201|2008-06-06 14:00,6,73.18,73.18,73.18,73.18,0
20081201|2008-06-06 16:30,6,73.21,73.21,73.21,73.21,0
20081201|2008-06-09 10:00,9,73.505,73.55,73.495,73.495,0
20081201|2008-06-09 10:30,9,73.53,73.53,73.53,73.53,0
20081201|2008-06-09 16:00,9,73.85,73.85,73.85,73.85,0
20081201|2008-06-09 16:30,9,73.74001,73.74001,73.74001,73.74001,0
20081201|2008-06-10 07:00,10,74.31,74.31,74.31,74.31,0
20081201|2008-06-10 08:00,10,74.305,74.305,74.305,74.305,0
20081201|2008-06-10 10:00,10,74.46,74.46,74.46,74.46,0
20081201|2008-06-10 10:30,10,74.46,74.46,74.46,74.46,0
20081201|2008-06-10 16:30,10,74.62,74.62,74.62,74.62,0
20081201|2008-06-10 19:00,11,74.61501,74.61501,74.61501,74.61501,0
20081201|2008-06-10 20:00,11,74.445,74.445,74.445,74.445,0
20081201|2008-06-11 02:30,11,74.515,74.515,74.515,74.515,0
20081201|2008-06-11 07:00,11,74.23,74.23,74.23,74.23,0
20081201|2008-06-11 08:00,11,74.335,74.335,74.335,74.335,0
20081201|2008-06-11 08:30,11,74.335,74.335,74.335,74.335,0
20081201|2008-06-11 09:30,11,74.16,74.165,74.16,74.165,0
20081201|2008-06-11 11:00,11,74.145,74.15,74.145,74.15,0
20081201|2008-06-11 17:00,12,74.125,74.125,74.125,74.125,0
20081201|2008-06-12 04:00,12,74.71,74.71,74.71,74.71,0
20081201|2008-06-12 07:30,12,74.91,74.99001,74.91,74.99001,0
20081201|2008-06-12 11:30,12,74.81,74.81,74.8,74.8,0
20081201|2008-06-12 14:30,12,74.74001,74.74001,74.74001,74.74001,0
20081201|2008-06-12 18:00,13,74.755,74.755,74.755,74.755,0
20081201|2008-06-13 01:30,13,74.74001,74.74001,74.74001,74.74001,0
20081201|2008-06-13 02:00,13,74.74001,74.74001,74.74001,74.74001,0
20081201|2008-06-13 04:30,13,75,75,75,75,0
20081201|2008-06-13 07:00,13,75.04,75.04,75,75,0
20081201|2008-06-13 07:30,13,75,75,75,75,0
20081201|2008-06-13 08:00,13,75.035,75.035,75.035,75.035,0
20081201|2008-06-13 08:30,13,75.04,75.04,75.04,75.04,0
20081201|2008-06-13 10:00,13,75,75,74.9,74.9,0
20081201|2008-06-13 10:30,13,74.905,74.905,74.825,74.825,0
20081201|2008-06-13 13:00,13,75.005,75.005,75.005,75.005,0
20081201|2008-06-13 13:30,13,74.965,74.965,74.965,74.965,0
20081201|2008-06-13 16:30,13,75.025,75.025,75.025,75.025,0
20081201|2008-06-16 08:00,16,74.335,74.335,74.335,74.335,1
20081201|2008-06-16 08:30,16,74.4,74.4,74.4,74.4,0
20081201|2008-06-16 09:30,16,74.4,74.49001,74.4,74.49001,0
20081201|2008-06-16 10:00,16,74.465,74.47,74.375,74.375,0
20081201|2008-06-16 11:00,16,74.43,74.43,74.43,74.43,0
20081201|2008-06-16 12:00,16,74.335,74.36501,74.335,74.36501,0
20081201|2008-06-16 16:30,16,74.425,74.425,74.425,74.425,0
20081201|2008-06-17 09:30,17,74.38499,74.38499,74.38499,74.38499,0
20081201|2008-06-17 10:00,17,74.38499,74.38499,74.38499,74.38499,0
20081201|2008-06-17 11:30,17,74.305,74.305,74.305,74.305,0
20081201|2008-06-17 12:00,17,74.305,74.305,74.305,74.305,0
20081201|2008-06-17 12:30,17,74.355,74.355,74.355,74.355,0
20081201|2008-06-17 16:00,17,74.3,74.3,74.3,74.3,0
20081201|2008-06-18 14:00,18,74.215,74.215,74.215,74.215,0
20081201|2008-06-18 19:00,19,74.225,74.225,74.225,74.225,0
20081201|2008-06-19 08:00,19,74.225,74.225,74.225,74.225,0
20081201|2008-06-19 10:00,19,74.3,74.3,74.3,74.3,0
20081201|2008-06-19 13:30,19,74.25,74.255,74.25,74.255,0
20081201|2008-06-19 14:30,19,74.25999,74.25999,74.255,74.255,0
20081201|2008-06-19 16:30,19,74.27,74.27,74.27,74.27,0
20081201|2008-06-20 03:00,20,74.07,74.07,74.07,74.07,0
20081201|2008-06-20 09:00,20,73.73,73.73,73.73,73.73,0
20081201|2008-06-20 10:30,20,73.795,73.795,73.795,73.795,0
20081201|2008-06-20 13:00,20,73.805,73.805,73.805,73.805,0
20081201|2008-06-20 13:30,20,73.78,73.78,73.78,73.78,0
20081201|2008-06-20 16:00,20,73.73,73.73,73.73,73.73,0
20081201|2008-06-20 16:30,20,73.79,73.79,73.79,73.79,0
20081201|2008-06-23 00:30,23,73.84,73.96,73.84,73.96,0
20081201|2008-06-23 10:00,23,74.335,74.335,74.33,74.33,0
20081201|2008-06-23 12:30,23,74.25999,74.25999,74.25999,74.25999,0
20081201|2008-06-23 13:30,23,74.205,74.205,74.205,74.205,0
20081201|2008-06-23 15:00,23,74.205,74.205,74.205,74.205,0
20081201|2008-06-23 16:30,23,74.225,74.225,74.225,74.225,0
20081201|2008-06-24 06:00,24,74.105,74.105,74.105,74.105,0
20081201|2008-06-24 07:30,24,74.05,74.05,74.05,74.05,0
20081201|2008-06-24 10:30,24,73.925,73.925,73.925,73.925,0
20081201|2008-06-24 11:30,24,74,74,74,74,0
20081201|2008-06-24 12:30,24,73.97,73.97,73.97,73.97,0
20081201|2008-06-24 16:30,24,74.00999,74.00999,74.00999,74.00999,0
20081201|2008-06-25 12:00,25,74.06,74.06,74.06,74.06,0
20081201|2008-06-25 13:00,25,73.83,73.83,73.83,73.83,0
20081201|2008-06-25 13:30,25,73.66,73.66,73.655,73.655,0
20081201|2008-06-25 16:00,25,73.7,73.7,73.7,73.7,0
20081201|2008-06-26 04:30,26,73.56,73.56,73.56,73.56,0
20081201|2008-06-26 05:30,26,73.505,73.505,73.505,73.505,0
20081201|2008-06-26 08:00,26,73.335,73.335,73.335,73.335,0
20081201|2008-06-26 09:00,26,73.375,73.375,73.375,73.375,0
20081201|2008-06-26 09:30,26,73.295,73.295,73.25999,73.25999,0
20081201|2008-06-26 10:00,26,73.245,73.28,73.245,73.28,0
20081201|2008-06-26 13:00,26,73.335,73.34,73.215,73.215,0
20081201|2008-06-26 13:30,26,73.165,73.165,73.16,73.16,0
20081201|2008-06-26 16:30,26,73.16,73.16,73.16,73.16,0
20081201|2008-06-26 21:30,27,73.255,73.255,73.255,73.255,0
20081201|2008-06-26 22:00,27,73.3,73.3,73.3,73.3,0
20081201|2008-06-27 03:30,27,73.16,73.16,73.16,73.16,0
20081201|2008-06-27 04:00,27,73.045,73.045,73.045,73.045,0
20081201|2008-06-27 07:30,27,73.175,73.175,73.175,73.175,0
20081201|2008-06-27 08:00,27,73.19,73.19,73.19,73.19,0
20081201|2008-06-27 08:30,27,73.14,73.14,73.075,73.075,0
20081201|2008-06-27 09:30,27,73.095,73.095,73.095,73.095,0
20081201|2008-06-27 10:30,27,73.13499,73.13499,73.13499,73.13499,0
20081201|2008-06-27 11:30,27,73.13,73.13,73.13,73.13,0
20081201|2008-06-27 12:00,27,73.12,73.12,73,73,0
20081201|2008-06-27 14:00,27,73.05,73.05,73.05,73.05,0
20081201|2008-06-27 16:00,27,73.07,73.07,73.07,73.07,0
20081201|2008-06-29 19:30,30,73,73,73,73,0
20081201|2008-06-30 00:30,30,72.995,72.995,72.995,72.995,0
20081201|2008-06-30 09:00,30,73,73,73,73,0
20081201|2008-06-30 16:30,30,73.22,73.22,73.22,73.22,0
20081201|2008-07-01 08:00,1,72.905,72.905,72.905,72.905,0
20081201|2008-07-01 08:30,1,72.95,72.95,72.95,72.95,0
20081201|2008-07-01 09:30,1,73.11,73.11,73.11,73.11,0
20081201|2008-07-01 10:30,1,73.15,73.15,73.15,73.15,0
20081201|2008-07-01 17:00,2,73.075,73.075,73.075,73.075,0
20081201|2008-07-02 08:30,2,72.88499,72.88499,72.88499,72.88499,0
20081201|2008-07-02 09:00,2,72.79,72.79,72.79,72.79,0
20081201|2008-07-02 13:00,2,72.775,72.775,72.77,72.77,0
20081201|2008-07-02 16:30,2,72.72,72.72,72.72,72.72,0
20081201|2008-07-02 19:30,3,72.72,72.72,72.72,72.72,0
20081201|2008-07-03 07:30,3,73.02,73.1,73.02,73.1,0
20081201|2008-07-03 08:00,3,73.3,73.3,73.3,73.3,0
20081201|2008-07-03 09:00,3,73.13499,73.13499,73.13499,73.13499,0
20081201|2008-07-03 09:30,3,73.41,73.41,73.41,73.41,0
20081201|2008-07-03 10:30,3,73.4,73.4,73.4,73.4,0
20081201|2008-07-03 11:00,3,73.405,73.465,73.4,73.465,0
20081201|2008-07-03 15:00,3,73.45,73.45,73.45,73.45,0
20081201|2008-07-04 06:00,4,73.43,73.43,73.43,73.43,0
20081201|2008-07-04 12:30,4,73.36501,73.36501,73.36501,73.36501,0
20081201|2008-07-07 01:00,7,73.65,73.65,73.65,73.65,0
20081201|2008-07-07 01:30,7,73.755,73.78,73.755,73.78,0
20081201|2008-07-07 04:00,7,73.68,73.68,73.65,73.65,0
20081201|2008-07-07 07:30,7,73.78,73.78,73.77,73.77,0
20081201|2008-07-07 10:00,7,73.65,73.65,73.65,73.65,0
20081201|2008-07-07 10:30,7,73.725,73.725,73.725,73.725,0
20081201|2008-07-07 16:00,7,73.36,73.36,73.36,73.36,0
20081201|2008-07-08 03:00,8,73.3,73.3,73.3,73.3,0
20081201|2008-07-08 08:30,8,73.565,73.565,73.565,73.565,0
20081201|2008-07-08 09:00,8,73.66,73.665,73.66,73.665,0
20081201|2008-07-08 10:00,8,73.665,73.7,73.665,73.7,0
20081201|2008-07-08 10:30,8,73.7,73.725,73.7,73.725,0
20081201|2008-07-08 12:30,8,73.69,73.69,73.69,73.69,0
20081201|2008-07-08 14:30,8,73.69,73.69,73.69,73.69,0
20081201|2008-07-08 15:30,8,73.62,73.62,73.61501,73.61501,0
20081201|2008-07-08 16:30,8,73.7,73.7,73.7,73.7,0
20081201|2008-07-09 01:00,9,73.41,73.41,73.41,73.41,0
20081201|2008-07-09 02:00,9,73.455,73.455,73.455,73.455,0
20081201|2008-07-09 09:30,9,73.3,73.3,73.3,73.3,0
20081201|2008-07-09 10:00,9,73.35,73.35,73.35,73.35,0
20081201|2008-07-09 16:30,9,73.25999,73.25999,73.25999,73.25999,0
20081201|2008-07-09 21:00,10,73.28,73.28,73.28,73.28,0
20081201|2008-07-10 09:30,10,73.13,73.14,73.11,73.11,0
20081201|2008-07-10 10:30,10,73.2,73.2,73.2,73.2,0
20081201|2008-07-10 16:30,10,73.16,73.16,73.16,73.16,0
20081201|2008-07-11 07:00,11,73,73,72.81,72.81,0
20081201|2008-07-11 07:30,11,72.83,72.83,72.825,72.825,0
20081201|2008-07-11 08:00,11,72.675,72.69,72.63499,72.69,0
20081201|2008-07-11 08:30,11,72.5,72.65,72.5,72.65,0
20081201|2008-07-11 09:30,11,72.605,72.605,72.605,72.605,0
20081201|2008-07-11 10:30,11,72.625,72.695,72.62,72.695,0
20081201|2008-07-11 13:30,11,72.685,72.75,72.685,72.7,0
20081201|2008-07-11 14:30,11,72.62,72.62,72.62,72.62,0
20081201|2008-07-11 16:30,11,72.74001,72.74001,72.74001,72.74001,0
20081201|2008-07-13 19:00,14,72.74001,72.75,72.74001,72.75,0
20081201|2008-07-13 21:00,14,72.75,72.75,72.75,72.75,0
20081201|2008-07-14 08:00,14,72.77,72.81,72.77,72.81,0
20081201|2008-07-14 09:00,14,72.62,72.62,72.61501,72.61501,0
20081201|2008-07-14 09:30,14,72.605,72.605,72.605,72.605,0
20081201|2008-07-14 11:00,14,72.585,72.585,72.585,72.585,0
20081201|2008-07-14 12:00,14,72.545,72.545,72.515,72.515,0
20081201|2008-07-14 14:00,14,72.575,72.575,72.575,72.575,0
20081201|2008-07-14 16:30,14,72.55,72.55,72.55,72.55,0
20081201|2008-07-15 07:00,15,72.13,72.13,72.13,72.13,0
20081201|2008-07-15 08:00,15,72.15,72.15,72.15,72.15,0
20081201|2008-07-15 08:30,15,72.14,72.14,72.125,72.125,0
20081201|2008-07-15 09:30,15,72.08,72.08,72.08,72.08,0
20081201|2008-07-15 10:00,15,72.295,72.435,72.295,72.425,0
20081201|2008-07-15 11:30,15,72.295,72.295,72.295,72.295,0
20081201|2008-07-15 12:00,15,72.325,72.325,72.325,72.325,0
20081201|2008-07-15 14:30,15,72.395,72.395,72.395,72.395,0
20081201|2008-07-15 16:00,15,72.515,72.515,72.515,72.515,0
20081201|2008-07-16 07:00,16,72.38,72.38,72.38,72.38,0
20081201|2008-07-16 09:30,16,72.5,72.5,72.5,72.5,0
20081201|2008-07-16 10:00,16,72.67,72.67,72.67,72.67,0
20081201|2008-07-16 10:30,16,72.63,72.64,72.63,72.64,0
20081201|2008-07-16 12:30,16,72.62,72.62,72.62,72.62,0
20081201|2008-07-16 13:00,16,72.64,72.64,72.64,72.64,0
20081201|2008-07-16 13:30,16,72.74001,72.74001,72.74001,72.74001,0
20081201|2008-07-16 16:30,16,72.725,72.725,72.725,72.725,0
20081201|2008-07-17 07:00,17,72.655,72.655,72.555,72.555,0
20081201|2008-07-17 08:00,17,72.715,72.715,72.66,72.66,0
20081201|2008-07-17 09:00,17,72.56,72.56,72.545,72.545,0
20081201|2008-07-17 09:30,17,72.49001,72.49001,72.49001,72.49001,0
20081201|2008-07-17 10:00,17,72.5,72.555,72.5,72.555,0
20081201|2008-07-17 12:30,17,72.74001,72.81,72.74001,72.81,0
20081201|2008-07-17 13:00,17,72.975,72.975,72.975,72.975,0
20081201|2008-07-17 16:30,17,72.88499,72.88499,72.88499,72.88499,0
20081201|2008-07-18 07:00,18,72.88,72.88,72.88,72.88,0
20081201|2008-07-18 08:00,18,72.86501,72.86501,72.86501,72.86501,0
20081201|2008-07-18 08:30,18,72.8,72.8,72.8,72.8,0
20081201|2008-07-18 10:00,18,72.8,72.8,72.8,72.8,0
20081201|2008-07-18 11:30,18,72.75999,72.75999,72.75999,72.75999,0
20081201|2008-07-18 12:30,18,72.83,72.83,72.83,72.83,0
20081201|2008-07-18 16:00,18,72.835,72.835,72.835,72.835,0
20081201|2008-07-20 19:30,21,72.835,72.835,72.835,72.835,0
20081201|2008-07-21 07:30,21,72.825,72.825,72.825,72.825,0
20081201|2008-07-21 08:30,21,72.855,72.855,72.855,72.855,0
20081201|2008-07-21 16:30,21,72.61501,72.61501,72.61501,72.61501,0
20081201|2008-07-21 19:30,22,72.44,72.44,72.44,72.44,0
20081201|2008-07-22 06:00,22,72.4,72.4,72.4,72.4,0
20081201|2008-07-22 08:00,22,72.715,72.715,72.715,72.715,0
20081201|2008-07-22 10:00,22,72.95,72.95,72.95,72.95,0
20081201|2008-07-22 12:00,22,73.13499,73.155,73.13499,73.15,0
20081201|2008-07-22 15:00,22,73.1,73.1,73.1,73.1,0
20081201|2008-07-22 16:30,22,73.1,73.1,73.1,73.1,0
20081201|2008-07-23 03:30,23,73.25,73.25,73.25,73.25,0
20081201|2008-07-23 08:30,23,73.18,73.18,73.18,73.18,0
20081201|2008-07-23 09:00,23,73.275,73.275,73.275,73.275,0
20081201|2008-07-23 10:30,23,73.33,73.33,73.33,73.33,0
20081201|2008-07-23 17:00,24,73.44,73.44,73.44,73.44,0
20081201|2008-07-24 07:30,24,73.52,73.52,73.52,73.52,0
20081201|2008-07-24 08:00,24,73.52,73.52,73.52,73.52,0
20081201|2008-07-24 09:00,24,73.44,73.44,73.375,73.375,0
20081201|2008-07-24 09:30,24,73.515,73.515,73.515,73.515,0
20081201|2008-07-24 11:00,24,73.565,73.57,73.565,73.57,0
20081201|2008-07-24 11:30,24,73.6,73.6,73.575,73.575,0
20081201|2008-07-24 13:30,24,73.52,73.52,73.52,73.52,0
20081201|2008-07-24 14:30,24,73.515,73.515,73.515,73.515,0
20081201|2008-07-24 16:30,24,73.52,73.52,73.52,73.52,0
20081201|2008-07-24 21:30,25,73.415,73.415,73.415,73.415,0
20081201|2008-07-25 10:30,25,73.52,73.52,73.52,73.52,0
20081201|2008-07-25 12:30,25,73.455,73.455,73.455,73.455,0
20081201|2008-07-25 16:30,25,73.475,73.475,73.475,73.475,0
20081201|2008-07-27 19:30,28,73.455,73.455,73.45,73.45,0
20081201|2008-07-28 02:30,28,73.4,73.4,73.4,73.4,0
20081201|2008-07-28 13:00,28,73.27,73.27,73.27,73.27,0
20081201|2008-07-28 16:30,28,73.25999,73.25999,73.25999,73.25999,0
20081201|2008-07-29 01:00,29,73.25999,73.25999,73.25999,73.25999,0
20081201|2008-07-29 04:00,29,73.345,73.345,73.345,73.345,0
20081201|2008-07-29 07:30,29,73.44,73.44,73.44,73.44,0
20081201|2008-07-29 09:00,29,73.875,73.875,73.84,73.84,0
20081201|2008-07-29 10:00,29,73.86,73.86,73.86,73.86,0
20081201|2008-07-29 10:30,29,73.9,73.9,73.9,73.9,0
20081201|2008-07-29 11:30,29,73.915,73.925,73.915,73.925,0
20081201|2008-07-29 12:30,29,73.97,73.97,73.97,73.97,0
20081201|2008-07-29 16:30,29,73.89,73.89,73.89,73.89,0
20081201|2008-07-29 21:00,30,73.86501,73.86501,73.86501,73.86501,0
20081201|2008-07-29 22:30,30,73.78,73.78,73.78,73.78,0
20081201|2008-07-30 01:00,30,73.935,73.95,73.935,73.95,0
20081201|2008-07-30 08:00,30,74,74,74,74,0
20081201|2008-07-30 08:30,30,74.07,74.13499,74.07,74.085,0
20081201|2008-07-30 09:00,30,74.045,74.045,74.045,74.045,0
20081201|2008-07-30 10:00,30,73.93,73.97,73.93,73.97,0
20081201|2008-07-30 10:30,30,73.98,73.98,73.98,73.98,0
20081201|2008-07-30 11:00,30,73.95,73.95,73.95,73.95,0
20081201|2008-07-30 13:00,30,73.83,73.83,73.81,73.81,0
20081201|2008-07-30 13:30,30,73.835,73.87,73.835,73.87,0
20081201|2008-07-30 14:30,30,73.89,73.89,73.89,73.89,0
20081201|2008-07-30 16:30,30,73.9,73.9,73.9,73.9,0
20081201|2008-07-31 07:30,31,73.595,73.595,73.465,73.545,0
20081201|2008-07-31 08:00,31,73.485,73.485,73.485,73.485,0
20081201|2008-07-31 09:30,31,73.6,73.6,73.6,73.6,0
20081201|2008-07-31 10:00,31,73.82,73.835,73.82,73.835,0
20081201|2008-07-31 10:30,31,73.88499,73.88499,73.79,73.79,0
20081201|2008-07-31 12:00,31,73.835,73.835,73.835,73.835,0
20081201|2008-07-31 16:00,31,73.81,73.81,73.81,73.81,0
20081201|2008-08-01 07:30,1,73.99001,74.27,73.99001,74.045,0
20081201|2008-08-01 10:00,1,73.825,73.825,73.81,73.81,0
20081201|2008-08-01 11:30,1,73.905,73.905,73.905,73.905,0
20081201|2008-08-01 12:30,1,73.855,73.855,73.855,73.855,0
20081201|2008-08-01 16:00,1,73.965,73.965,73.965,73.965,0
20081201|2008-08-03 22:00,4,73.84,73.84,73.84,73.84,0
20081201|2008-08-04 06:30,4,73.95,73.95,73.95,73.95,0
20081201|2008-08-04 08:30,4,73.9,73.9,73.9,73.9,0
20081201|2008-08-04 09:30,4,73.825,73.825,73.825,73.825,0
20081201|2008-08-04 10:30,4,74,74.085,73.965,74.085,0
20081201|2008-08-04 11:00,4,74.1,74.1,74.1,74.1,0
20081201|2008-08-04 11:30,4,74.07,74.07,74.07,74.07,0
20081201|2008-08-04 13:00,4,73.99001,74.03,73.99001,74.03,0
20081201|2008-08-04 14:00,4,73.985,73.985,73.985,73.985,0
20081201|2008-08-04 19:30,5,74.185,74.185,74.175,74.175,0
20081201|2008-08-04 20:00,5,74.175,74.175,74.175,74.175,0
20081201|2008-08-04 20:30,5,74.265,74.265,74.265,74.265,0
20081201|2008-08-05 02:30,5,74.265,74.265,74.265,74.265,0
20081201|2008-08-05 06:00,5,74.4,74.455,74.4,74.455,0
20081201|2008-08-05 06:30,5,74.45,74.45,74.45,74.45,0
20081201|2008-08-05 07:00,5,74.36501,74.36501,74.34,74.34,0
20081201|2008-08-05 08:30,5,74.39,74.39,74.33,74.33,0
20081201|2008-08-05 09:00,5,74.355,74.395,74.345,74.38499,0
20081201|2008-08-05 09:30,5,74.355,74.355,74.355,74.355,0
20081201|2008-08-05 10:00,5,74.44,74.44,74.44,74.44,0
20081201|2008-08-05 10:30,5,74.45,74.475,74.45,74.47,0
20081201|2008-08-05 11:00,5,74.475,74.5,74.475,74.5,0
20081201|2008-08-05 11:30,5,74.5,74.5,74.5,74.5,0
20081201|2008-08-05 12:30,5,74.50999,74.50999,74.50999,74.50999,0
20081201|2008-08-05 13:00,5,74.65,74.7,74.65,74.7,0
20081201|2008-08-05 14:00,5,74.43,74.46,74.425,74.46,0
20081201|2008-08-05 15:00,5,74.46,74.46,74.46,74.46,0
20081201|2008-08-05 19:00,6,74.46,74.46,74.46,74.46,0
20081201|2008-08-05 22:30,6,74.35,74.35,74.35,74.35,0
20081201|2008-08-06 07:30,6,74.54,74.54,74.54,74.54,0
20081201|2008-08-06 08:00,6,74.6,74.68,74.6,74.68,0
20081201|2008-08-06 08:30,6,74.74001,74.78,74.705,74.705,0
20081201|2008-08-06 09:30,6,74.655,74.75,74.655,74.75,0
20081201|2008-08-06 10:00,6,74.75,74.75,74.75,74.75,0
20081201|2008-08-06 10:30,6,74.815,74.815,74.815,74.815,0
20081201|2008-08-06 11:00,6,74.815,74.815,74.795,74.795,0
20081201|2008-08-06 11:30,6,74.75999,74.75999,74.75,74.75,0
20081201|2008-08-06 12:00,6,74.745,74.745,74.745,74.745,0
20081201|2008-08-06 13:00,6,74.795,74.8,74.795,74.8,0
20081201|2008-08-06 14:00,6,74.82,74.86501,74.82,74.86501,0
20081201|2008-08-06 19:00,7,74.79,74.79,74.79,74.79,0
20081201|2008-08-06 20:00,7,74.77,74.77,74.77,74.77,0
20081201|2008-08-07 01:30,7,74.55,74.55,74.55,74.55,0
20081201|2008-08-07 03:00,7,74.58,74.58,74.565,74.565,0
20081201|2008-08-07 06:00,7,74.565,74.565,74.565,74.565,0
20081201|2008-08-07 06:30,7,74.565,74.565,74.565,74.565,0
20081201|2008-08-07 07:00,7,74.55,74.55,74.55,74.55,0
20081201|2008-08-07 07:30,7,74.41,74.72,74.41,74.71,0
20081201|2008-08-07 08:00,7,74.835,74.86,74.835,74.86,0
20081201|2008-08-07 08:30,7,74.9,74.9,74.9,74.9,0
20081201|2008-08-07 09:00,7,74.9,75.00999,74.9,75.00999,0
20081201|2008-08-07 09:30,7,74.96,74.96,74.92,74.93,0
20081201|2008-08-07 10:00,7,74.91,74.91,74.91,74.91,0
20081201|2008-08-07 10:30,7,74.94,75.07,74.94,75.07,0
20081201|2008-08-07 11:00,7,75.025,75.025,75.025,75.025,0
20081201|2008-08-07 11:30,7,75.11501,75.195,75.11501,75.165,0
20081201|2008-08-07 12:00,7,75.12,75.12,75.1,75.1,0
20081201|2008-08-07 12:30,7,75.11,75.11501,75.1,75.11501,0
20081201|2008-08-07 14:00,7,75.09,75.125,75.09,75.125,0
20081201|2008-08-07 14:30,7,75.085,75.085,75.085,75.085,0
20081201|2008-08-07 15:30,7,75.11,75.11,75.11,75.11,0
20081201|2008-08-07 19:00,8,75.15,75.15,75.15,75.15,0
20081201|2008-08-07 23:30,8,75.53,75.545,75.53,75.545,0
20081201|2008-08-08 00:00,8,75.5,75.5,75.5,75.5,0
20081201|2008-08-08 01:30,8,75.505,75.505,75.505,75.505,0
20081201|2008-08-08 02:00,8,75.78,75.78,75.78,75.78,0
20081201|2008-08-08 02:30,8,75.785,75.785,75.785,75.785,0
20081201|2008-08-08 03:00,8,75.775,75.775,75.775,75.775,0
20081201|2008-08-08 03:30,8,75.75999,75.75999,75.75999,75.75999,0
20081201|2008-08-08 04:00,8,75.75999,75.75999,75.75999,75.75999,0
20081201|2008-08-08 04:30,8,75.905,75.905,75.905,75.905,0
20081201|2008-08-08 05:00,8,75.875,75.875,75.875,75.875,0
20081201|2008-08-08 05:30,8,76,76.03,76,76.03,0
20081201|2008-08-08 06:00,8,75.98,76,75.98,76,0
20081201|2008-08-08 06:30,8,75.925,75.95,75.925,75.95,0
20081201|2008-08-08 07:30,8,76.095,76.305,76.095,76.25999,0
20081201|2008-08-08 08:00,8,76.215,76.27,76.2,76.27,0
20081201|2008-08-08 08:30,8,76.245,76.345,76.245,76.32,0
20081201|2008-08-08 09:00,8,76.5,76.525,76.325,76.325,0
20081201|2008-08-08 09:30,8,76.325,76.325,76.27,76.3,0
20081201|2008-08-08 10:00,8,76.38499,76.4,76.38499,76.4,0
20081201|2008-08-08 10:30,8,76.4,76.4,76.4,76.4,0
20081201|2008-08-08 11:00,8,76.33,76.335,76.33,76.33,0
20081201|2008-08-08 11:30,8,76.355,76.355,76.355,76.355,0
20081201|2008-08-08 12:00,8,76.35,76.35,76.35,76.35,0
20081201|2008-08-08 12:30,8,76.405,76.405,76.405,76.405,0
20081201|2008-08-08 13:00,8,76.4,76.4,76.4,76.4,0
20081201|2008-08-08 13:30,8,76.42,76.43,76.42,76.43,0
20081201|2008-08-08 14:00,8,76.47,76.47,76.47,76.47,0
20081201|2008-08-08 15:00,8,76.465,76.475,76.36501,76.36501,0
20081201|2008-08-10 19:00,11,76.66,76.67,76.565,76.65,0
20081201|2008-08-10 19:30,11,76.58,76.58,76.58,76.58,0
20081201|2008-08-10 20:00,11,76.565,76.565,76.54,76.54,0
20081201|2008-08-10 20:30,11,76.57,76.57,76.57,76.57,0
20081201|2008-08-10 22:00,11,76.58,76.58,76.57,76.57,0
20081201|2008-08-10 22:30,11,76.56,76.56,76.56,76.56,0
20081201|2008-08-11 01:00,11,76.52,76.52,76.52,76.52,0
20081201|2008-08-11 02:30,11,76.52,76.52,76.5,76.5,0
20081201|2008-08-11 03:00,11,76.28,76.28,76.14,76.14,0
20081201|2008-08-11 03:30,11,76.11,76.11,76.11,76.11,0
20081201|2008-08-11 05:00,11,76.3,76.3,76.3,76.3,0
20081201|2008-08-11 05:30,11,76.39,76.39,76.39,76.39,0
20081201|2008-08-11 09:00,11,76.49001,76.50999,76.465,76.465,0
20081201|2008-08-11 09:30,11,76.45,76.45,76.405,76.415,0
20081201|2008-08-11 10:00,11,76.5,76.54,76.5,76.54,0
20081201|2008-08-11 10:30,11,76.535,76.54,76.535,76.54,0
20081201|2008-08-11 11:00,11,76.7,76.755,76.7,76.755,0
20081201|2008-08-11 11:30,11,76.78,76.825,76.765,76.765,0
20081201|2008-08-11 12:00,11,76.715,76.875,76.7,76.875,0
20081201|2008-08-11 12:30,11,76.86501,76.96,76.86501,76.96,0
20081201|2008-08-11 13:00,11,76.875,76.9,76.795,76.795,0
20081201|2008-08-11 14:30,11,76.825,76.895,76.82,76.82,0
20081201|2008-08-11 15:00,11,76.9,76.9,76.9,76.9,0
20081201|2008-08-11 15:30,11,76.8,76.8,76.8,76.8,0
20081201|2008-08-11 19:00,12,76.8,76.81,76.8,76.81,0
20081201|2008-08-11 20:00,12,76.975,77.055,76.975,77.055,0
20081201|2008-08-11 20:30,12,77.03,77.03,77.03,77.03,0
20081201|2008-08-11 21:30,12,77.00999,77.00999,76.9,76.9,0
20081201|2008-08-11 23:30,12,76.975,76.975,76.975,76.975,0
20081201|2008-08-12 00:00,12,77.02,77.02,77.02,77.02,0
20081201|2008-08-12 00:30,12,77.245,77.245,77.245,77.245,0
20081201|2008-08-12 01:00,12,77.195,77.24001,77.08,77.17,0
20081201|2008-08-12 01:30,12,77.07,77.07,77.07,77.07,0
20081201|2008-08-12 02:00,12,77.045,77.045,76.9,76.9,0
20081201|2008-08-12 04:00,12,76.9,76.9,76.9,76.9,0
20081201|2008-08-12 07:00,12,76.91,76.91,76.775,76.775,0
20081201|2008-08-12 07:30,12,76.71,76.71,76.71,76.71,0
20081201|2008-08-12 08:30,12,76.72,76.735,76.72,76.735,0
20081201|2008-08-12 09:00,12,76.825,76.85,76.8,76.8,0
20081201|2008-08-12 09:30,12,76.735,76.75,76.735,76.745,0
20081201|2008-08-12 10:00,12,76.85,76.91,76.85,76.91,0
20081201|2008-08-12 11:00,12,76.815,76.845,76.815,76.84,0
20081201|2008-08-12 12:00,12,76.82,76.835,76.82,76.835,0
20081201|2008-08-12 12:30,12,76.7,76.7,76.7,76.7,0
20081201|2008-08-12 13:00,12,76.72,76.72,76.7,76.7,0
20081201|2008-08-12 13:30,12,76.73,76.775,76.73,76.775,0
20081201|2008-08-12 14:00,12,76.735,76.735,76.715,76.715,0
20081201|2008-08-12 14:30,12,76.735,76.74001,76.715,76.74001,0
20081201|2008-08-12 15:00,12,76.73,76.75,76.73,76.75,0
20081201|2008-08-12 16:00,12,76.835,76.895,76.835,76.895,0
20081201|2008-08-12 19:30,13,76.74001,76.74001,76.74001,76.74001,0
20081201|2008-08-12 20:00,13,76.655,76.655,76.655,76.655,0
20081201|2008-08-12 21:30,13,76.645,76.645,76.645,76.645,0
20081201|2008-08-12 22:30,13,76.595,76.6,76.595,76.6,0
20081201|2008-08-13 00:30,13,76.64,76.64,76.64,76.64,0
20081201|2008-08-13 02:00,13,76.495,76.495,76.46,76.46,0
20081201|2008-08-13 02:30,13,76.54,76.54,76.54,76.54,0
20081201|2008-08-13 03:00,13,76.72,76.74001,76.72,76.74001,0
20081201|2008-08-13 03:30,13,76.75999,76.765,76.75999,76.765,0
20081201|2008-08-13 05:00,13,77,77,77,77,0
20081201|2008-08-13 07:00,13,76.91,76.91,76.8,76.8,0
20081201|2008-08-13 08:00,13,76.845,76.845,76.845,76.845,0
20081201|2008-08-13 08:30,13,76.88,76.88,76.88,76.88,0
20081201|2008-08-13 09:00,13,77.05,77.05,77,77,0
20081201|2008-08-13 09:30,13,77.02,77.02,76.87,76.96,0
20081201|2008-08-13 10:30,13,76.935,76.97,76.83,76.85,0
20081201|2008-08-13 11:00,13,76.86501,76.87,76.75,76.75,0
20081201|2008-08-13 11:30,13,76.805,76.805,76.805,76.805,0
20081201|2008-08-13 12:00,13,76.795,76.825,76.795,76.825,0
20081201|2008-08-13 12:30,13,76.745,76.745,76.745,76.745,0
20081201|2008-08-13 13:00,13,76.725,76.725,76.725,76.725,0
20081201|2008-08-13 13:30,13,76.745,76.745,76.745,76.745,0
20081201|2008-08-13 19:30,14,76.855,76.855,76.855,76.855,0
20081201|2008-08-13 20:00,14,77,77,77,77,0
20081201|2008-08-13 21:30,14,76.945,76.945,76.945,76.945,0
20081201|2008-08-13 22:00,14,76.93,76.93,76.93,76.93,0
20081201|2008-08-14 00:00,14,77.04,77.04,77.04,77.04,0
20081201|2008-08-14 01:00,14,76.955,76.955,76.955,76.955,0
20081201|2008-08-14 04:30,14,76.88499,77,76.88499,77,0
20081201|2008-08-14 05:00,14,76.9,76.9,76.9,76.9,0
20081201|2008-08-14 05:30,14,76.9,76.9,76.9,76.9,0
20081201|2008-08-14 06:30,14,76.82,76.82,76.82,76.82,0
20081201|2008-08-14 08:00,14,76.95,76.95,76.9,76.9,0
20081201|2008-08-14 09:30,14,76.96,76.965,76.96,76.965,0
20081201|2008-08-14 10:00,14,77,77.00999,77,77.00999,0
20081201|2008-08-14 10:30,14,76.97,77.105,76.97,77.105,0
20081201|2008-08-14 11:00,14,77.09,77.2,77.09,77.2,0
20081201|2008-08-14 11:30,14,77.35,77.39,77.32,77.32,0
20081201|2008-08-14 12:00,14,77.28,77.28,77.28,77.28,0
20081201|2008-08-14 12:30,14,77.31,77.31,77.275,77.275,0
20081201|2008-08-14 13:00,14,77.23,77.245,77.23,77.245,0
20081201|2008-08-14 15:30,14,77.22,77.22,77.22,77.22,0
20081201|2008-08-14 16:00,14,77.22,77.22,77.22,77.22,0
20081201|2008-08-15 08:00,15,77.59,77.59,77.53,77.53,0
20081201|2008-08-15 08:30,15,77.63499,77.8,77.63499,77.8,0
20081201|2008-08-15 09:00,15,77.785,77.81,77.705,77.725,0
20081201|2008-08-15 09:30,15,77.775,77.775,77.77,77.77,0
20081201|2008-08-15 10:30,15,77.74001,77.74001,77.725,77.725,0
20081201|2008-08-15 11:00,15,77.7,77.7,77.7,77.7,0
20081201|2008-08-15 11:30,15,77.77,77.8,77.77,77.79,0
20081201|2008-08-15 12:30,15,77.84,77.85,77.84,77.85,0
20081201|2008-08-15 13:30,15,77.755,77.755,77.755,77.755,0
20081201|2008-08-17 19:00,18,77.52,77.52,77.52,77.52,0
20081201|2008-08-17 20:00,18,77.495,77.495,77.495,77.495,0
20081201|2008-08-17 20:30,18,77.465,77.465,77.465,77.465,0
20081201|2008-08-17 21:30,18,77.5,77.5,77.5,77.5,0
20081201|2008-08-17 23:00,18,77.38,77.38,77.38,77.38,0
20081201|2008-08-17 23:30,18,77.4,77.4,77.4,77.4,0
20081201|2008-08-18 00:00,18,77.45,77.45,77.45,77.45,0
20081201|2008-08-18 01:00,18,77.45,77.45,77.41,77.41,0
20081201|2008-08-18 05:30,18,77.595,77.595,77.595,77.595,0
20081201|2008-08-18 06:30,18,77.595,77.595,77.595,77.595,0
20081201|2008-08-18 07:00,18,77.595,77.595,77.595,77.595,0
20081201|2008-08-18 08:00,18,77.59,77.65,77.59,77.65,0
20081201|2008-08-18 08:30,18,77.625,77.625,77.55,77.59,0
20081201|2008-08-18 09:00,18,77.67,77.67,77.65,77.65,0
20081201|2008-08-18 09:30,18,77.65,77.7,77.65,77.69,0
20081201|2008-08-18 10:00,18,77.7,77.7,77.62,77.67,0
20081201|2008-08-18 10:30,18,77.6,77.61501,77.55,77.55,0
20081201|2008-08-18 11:00,18,77.47,77.525,77.47,77.49001,0
20081201|2008-08-18 11:30,18,77.58,77.58,77.58,77.58,0
20081201|2008-08-18 12:00,18,77.545,77.55,77.545,77.55,0
20081201|2008-08-18 12:30,18,77.56,77.56,77.56,77.56,0
20081201|2008-08-18 13:00,18,77.56,77.62,77.56,77.61,0
20081201|2008-08-18 13:30,18,77.66,77.69,77.63,77.65,0
20081201|2008-08-18 14:00,18,77.64,77.64,77.64,77.64,0
20081201|2008-08-19 01:00,19,77.87,77.87,77.87,77.87,0
20081201|2008-08-19 01:30,19,77.915,77.915,77.915,77.915,0
20081201|2008-08-19 02:00,19,77.89,77.89,77.89,77.89,0
20081201|2008-08-19 07:00,19,77.765,77.765,77.765,77.765,0
20081201|2008-08-19 07:30,19,77.8,77.84,77.8,77.84,0
20081201|2008-08-19 08:00,19,77.86,77.87,77.725,77.725,0
20081201|2008-08-19 08:30,19,77.725,77.725,77.67,77.675,0
20081201|2008-08-19 09:00,19,77.78,77.8,77.675,77.675,0
20081201|2008-08-19 09:30,19,77.61501,77.64,77.61,77.64,0
20081201|2008-08-19 10:00,19,77.5,77.50999,77.5,77.50999,0
20081201|2008-08-19 10:30,19,77.48,77.49001,77.43,77.47,0
20081201|2008-08-19 11:00,19,77.4,77.425,77.305,77.345,0
20081201|2008-08-19 11:30,19,77.32,77.33,77.275,77.32,0
20081201|2008-08-19 12:00,19,77.3,77.38,77.3,77.38,0
20081201|2008-08-19 12:30,19,77.395,77.44,77.38,77.38,0
20081201|2008-08-19 13:00,19,77.41,77.41,77.41,77.41,0
20081201|2008-08-19 14:30,19,77.34,77.34,77.28,77.28,0
20081201|2008-08-19 15:00,19,77.32,77.33,77.32,77.33,0
20081201|2008-08-19 20:00,20,77.405,77.405,77.405,77.405,0
20081201|2008-08-19 20:30,20,77.39,77.39,77.37,77.37,0
20081201|2008-08-19 21:30,20,77.38,77.38,77.38,77.38,0
20081201|2008-08-20 00:30,20,77.33,77.33,77.33,77.33,0
20081201|2008-08-20 03:30,20,77.55,77.55,77.55,77.55,0
20081201|2008-08-20 05:00,20,77.6,77.6,77.6,77.6,0
20081201|2008-08-20 07:00,20,77.53,77.53,77.53,77.53,0
20081201|2008-08-20 07:30,20,77.555,77.605,77.555,77.605,0
20081201|2008-08-20 08:00,20,77.58,77.58,77.53,77.55,0
20081201|2008-08-20 09:00,20,77.48,77.48,77.46,77.46,0
20081201|2008-08-20 09:30,20,77.45,77.485,77.45,77.485,0
20081201|2008-08-20 10:00,20,77.595,77.695,77.58,77.69,0
20081201|2008-08-20 10:30,20,77.79,77.81,77.74001,77.74001,0
20081201|2008-08-20 11:00,20,77.645,77.645,77.645,77.645,0
20081201|2008-08-20 11:30,20,77.7,77.7,77.66,77.66,0
20081201|2008-08-20 12:00,20,77.695,77.695,77.695,77.695,0
20081201|2008-08-20 12:30,20,77.685,77.685,77.685,77.685,0
20081201|2008-08-20 13:00,20,77.64,77.64,77.50999,77.50999,0
20081201|2008-08-20 13:30,20,77.495,77.5,77.48,77.48,0
20081201|2008-08-20 14:30,20,77.515,77.515,77.515,77.515,0
20081201|2008-08-20 19:00,21,77.38,77.38,77.38,77.38,0
20081201|2008-08-20 19:30,21,77.375,77.375,77.375,77.375,0
20081201|2008-08-21 00:00,21,77.3,77.3,77.3,77.3,0
20081201|2008-08-21 00:30,21,77.25,77.25,77.23,77.23,0
20081201|2008-08-21 01:00,21,77.125,77.125,77.125,77.125,0
20081201|2008-08-21 02:30,21,77.175,77.175,77.175,77.175,0
20081201|2008-08-21 05:00,21,77.25999,77.265,77.255,77.265,0
20081201|2008-08-21 05:30,21,77.3,77.3,77.215,77.215,0
20081201|2008-08-21 06:30,21,77,77,77,77,0
20081201|2008-08-21 07:00,21,77.035,77.035,76.955,76.96,0
20081201|2008-08-21 07:30,21,77.04,77.05,76.925,76.925,0
20081201|2008-08-21 08:00,21,76.895,76.895,76.84,76.84,0
20081201|2008-08-21 08:30,21,76.81,76.93,76.81,76.915,0
20081201|2008-08-21 09:00,21,76.755,76.795,76.75,76.75,0
20081201|2008-08-21 09:30,21,76.7,76.72,76.61501,76.695,0
20081201|2008-08-21 10:00,21,76.62,76.75,76.61501,76.75,0
20081201|2008-08-21 10:30,21,76.75,76.75,76.685,76.685,0
20081201|2008-08-21 11:00,21,76.73,76.73,76.73,76.73,0
20081201|2008-08-21 11:30,21,76.73,76.73,76.695,76.72,0
20081201|2008-08-21 12:00,21,76.75,76.755,76.75,76.755,0
20081201|2008-08-21 12:30,21,76.745,76.785,76.745,76.785,0
20081201|2008-08-21 13:00,21,76.725,76.725,76.7,76.705,0
20081201|2008-08-21 13:30,21,76.74001,76.74001,76.74001,76.74001,0
20081201|2008-08-21 14:30,21,76.65,76.65,76.61,76.61,0
20081201|2008-08-21 15:00,21,76.575,76.575,76.565,76.565,0
20081201|2008-08-21 15:30,21,76.56,76.56,76.56,76.56,0
20081201|2008-08-21 16:00,21,76.55,76.55,76.55,76.55,0
20081201|2008-08-21 19:00,22,76.625,76.625,76.625,76.625,0
20081201|2008-08-21 19:30,22,76.73,76.73,76.73,76.73,0
20081201|2008-08-21 20:00,22,76.68,76.68,76.68,76.68,0
20081201|2008-08-21 21:30,22,76.73,76.73,76.73,76.73,0
20081201|2008-08-21 23:00,22,76.75999,76.75999,76.74001,76.74001,0
20081201|2008-08-22 00:00,22,76.74001,76.74001,76.74001,76.74001,0
20081201|2008-08-22 03:00,22,76.905,76.91,76.905,76.91,0
20081201|2008-08-22 04:00,22,77.02,77.02,77,77,0
20081201|2008-08-22 05:00,22,77.045,77.045,77.025,77.025,0
20081201|2008-08-22 06:00,22,76.96,76.96,76.96,76.96,0
20081201|2008-08-22 07:00,22,77.18,77.22,77.16,77.16,0
20081201|2008-08-22 07:30,22,77.13499,77.16,77.13499,77.155,0
20081201|2008-08-22 08:00,22,77.18,77.18,77.075,77.075,0
20081201|2008-08-22 08:30,22,77.15,77.15,77.14,77.14,0
20081201|2008-08-22 09:00,22,77.09,77.095,77.09,77.095,0
20081201|2008-08-22 09:30,22,77.14,77.18,77.14,77.16,0
20081201|2008-08-22 10:00,22,77.22,77.275,77.22,77.275,0
20081201|2008-08-22 10:30,22,77.22,77.245,77.22,77.22,0
20081201|2008-08-22 11:00,22,77.2,77.2,77.2,77.2,0
20081201|2008-08-22 11:30,22,77.185,77.185,77.185,77.185,0
20081201|2008-08-22 12:00,22,77.19,77.23,77.19,77.22,0
20081201|2008-08-22 12:30,22,77.23,77.28,77.185,77.28,0
20081201|2008-08-22 13:00,22,77.295,77.36,77.295,77.36,0
20081201|2008-08-22 13:30,22,77.35,77.395,77.33,77.395,0
20081201|2008-08-22 15:30,22,77.32,77.32,77.32,77.32,0
20081201|2008-08-24 19:00,25,77.355,77.525,77.355,77.525,0
20081201|2008-08-24 20:00,25,77.625,77.625,77.625,77.625,0
20081201|2008-08-24 22:30,25,77.525,77.525,77.525,77.525,0
20081201|2008-08-24 23:30,25,77.62,77.67,77.62,77.67,0
20081201|2008-08-25 00:00,25,77.625,77.625,77.625,77.625,0
20081201|2008-08-25 01:30,25,77.525,77.525,77.525,77.525,0
20081201|2008-08-25 02:30,25,77.50999,77.50999,77.50999,77.50999,0
20081201|2008-08-25 06:00,25,77.38,77.38,77.355,77.355,0
20081201|2008-08-25 06:30,25,77.375,77.375,77.375,77.375,0
20081201|2008-08-25 07:00,25,77.345,77.35,77.345,77.35,0
20081201|2008-08-25 07:30,25,77.35,77.35,77.185,77.185,0
20081201|2008-08-25 08:00,25,77.225,77.245,77.225,77.245,0
20081201|2008-08-25 08:30,25,77.225,77.225,77.195,77.205,0
20081201|2008-08-25 09:30,25,77.275,77.3,77.275,77.3,0
20081201|2008-08-25 10:30,25,77.21,77.21,77.12,77.12,0
20081201|2008-08-25 12:00,25,77.345,77.345,77.335,77.335,0
20081201|2008-08-25 13:00,25,77.36,77.36,77.345,77.355,0
20081201|2008-08-25 14:00,25,77.37,77.38499,77.36501,77.38499,0
20081201|2008-08-25 14:30,25,77.36,77.36,77.36,77.36,0
20081201|2008-08-25 19:00,26,77.38,77.58,77.38,77.58,0
20081201|2008-08-25 22:30,26,77.55,77.55,77.55,77.55,0
20081201|2008-08-25 23:00,26,77.55,77.58,77.55,77.58,0
20081201|2008-08-26 00:00,26,77.58,77.58,77.58,77.58,0
20081201|2008-08-26 01:00,26,77.68,77.68,77.68,77.68,0
20081201|2008-08-26 01:30,26,77.7,77.73,77.7,77.73,0
20081201|2008-08-26 03:00,26,77.84,78,77.84,78,0
20081201|2008-08-26 03:30,26,77.985,77.985,77.985,77.985,0
20081201|2008-08-26 04:00,26,78.005,78.005,78.005,78.005,0
20081201|2008-08-26 05:00,26,78.11,78.11,78.11,78.11,0
20081201|2008-08-26 05:30,26,78.11,78.11,78.11,78.11,0
20081201|2008-08-26 06:00,26,78.11,78.15,78.095,78.095,0
20081201|2008-08-26 06:30,26,78.11,78.12,78.11,78.12,0
20081201|2008-08-26 07:00,26,78.065,78.075,78.025,78.04,0
20081201|2008-08-26 07:30,26,78.02,78.02,77.88,77.89,0
20081201|2008-08-26 08:00,26,77.89,77.89,77.745,77.75999,0
20081201|2008-08-26 08:30,26,77.8,77.8,77.725,77.78,0
20081201|2008-08-26 09:00,26,77.8,77.81,77.655,77.745,0
20081201|2008-08-26 09:30,26,77.78,77.805,77.735,77.735,0
20081201|2008-08-26 10:00,26,77.79,77.8,77.68,77.68,0
20081201|2008-08-26 10:30,26,77.685,77.75999,77.685,77.75999,0
20081201|2008-08-26 11:00,26,77.805,77.805,77.79,77.79,0
20081201|2008-08-26 11:30,26,77.86,77.86,77.86,77.86,0
20081201|2008-08-26 12:00,26,77.88499,77.89,77.88,77.89,0
20081201|2008-08-26 12:30,26,77.87,77.87,77.87,77.87,0
20081201|2008-08-26 13:00,26,77.795,77.795,77.795,77.795,0
20081201|2008-08-26 13:30,26,77.82,77.82,77.79,77.8,0
20081201|2008-08-26 14:00,26,77.83,77.88,77.805,77.88,1
20081201|2008-08-26 15:00,26,77.82,77.82,77.82,77.82,0
20081201|2008-08-26 19:00,27,77.55,77.55,77.55,77.55,0
20081201|2008-08-26 19:30,27,77.6,77.6,77.6,77.6,0
20081201|2008-08-26 20:00,27,77.52,77.53,77.52,77.53,0
20081201|2008-08-26 20:30,27,77.595,77.595,77.555,77.555,0
20081201|2008-08-26 22:30,27,77.48,77.48,77.325,77.325,0
20081201|2008-08-26 23:00,27,77.36501,77.36501,77.36501,77.36501,0
20081201|2008-08-26 23:30,27,77.42,77.42,77.42,77.42,0
20081201|2008-08-27 00:30,27,77.53,77.53,77.53,77.53,0
20081201|2008-08-27 02:30,27,77.5,77.5,77.5,77.5,0
20081201|2008-08-27 05:30,27,77.35,77.355,77.35,77.355,0
20081201|2008-08-27 06:00,27,77.27,77.27,77.27,77.27,0
20081201|2008-08-27 06:30,27,77.3,77.3,77.3,77.3,0
20081201|2008-08-27 07:00,27,77.27,77.27,77.25,77.25,0
20081201|2008-08-27 07:30,27,77.3,77.425,77.3,77.425,0
20081201|2008-08-27 08:00,27,77.465,77.465,77.41,77.41,0
20081201|2008-08-27 08:30,27,77.48,77.48,77.48,77.48,0
20081201|2008-08-27 09:00,27,77.54,77.54,77.54,77.54,0
20081201|2008-08-27 09:30,27,77.69,77.69,77.59,77.59,0
20081201|2008-08-27 10:00,27,77.625,77.625,77.625,77.625,0
20081201|2008-08-27 10:30,27,77.67,77.83,77.67,77.8,0
20081201|2008-08-27 11:30,27,77.8,77.82,77.765,77.82,0
20081201|2008-08-27 12:00,27,77.795,77.815,77.75999,77.75999,0
20081201|2008-08-27 12:30,27,77.75,77.75,77.75,77.75,0
20081201|2008-08-27 13:00,27,77.66,77.695,77.655,77.695,0
20081201|2008-08-27 19:00,28,77.475,77.475,77.475,77.475,0
20081201|2008-08-27 21:00,28,77.32,77.32,77.32,77.32,0
20081201|2008-08-27 23:30,28,77.275,77.275,77.275,77.275,0
20081201|2008-08-28 01:30,28,77.295,77.295,77.275,77.275,0
20081201|2008-08-28 02:00,28,77.265,77.265,77.265,77.265,0
20081201|2008-08-28 03:00,28,77.38,77.38,77.38,77.38,0
20081201|2008-08-28 03:30,28,77.38,77.38,77.38,77.38,0
20081201|2008-08-28 06:00,28,77.335,77.335,77.335,77.335,0
20081201|2008-08-28 06:30,28,77.34,77.34,77.34,77.34,0
20081201|2008-08-28 07:00,28,77.38,77.395,77.38,77.395,0
20081201|2008-08-28 07:30,28,77.47,77.49001,77.36501,77.36501,0
20081201|2008-08-28 08:00,28,77.4,77.4,77.195,77.195,0
20081201|2008-08-28 08:30,28,77.325,77.355,77.325,77.355,0
20081201|2008-08-28 09:00,28,77.335,77.35,77.335,77.35,0
20081201|2008-08-28 09:30,28,77.595,77.65,77.595,77.65,0
20081201|2008-08-28 10:00,28,77.58,77.59,77.52,77.52,0
20081201|2008-08-28 10:30,28,77.63,77.7,77.63,77.7,0
20081201|2008-08-28 11:00,28,77.785,77.795,77.71,77.735,0
20081201|2008-08-28 11:30,28,77.7,77.7,77.7,77.7,0
20081201|2008-08-28 12:00,28,77.72,77.85,77.72,77.85,0
20081201|2008-08-28 12:30,28,77.725,77.73,77.71,77.71,0
20081201|2008-08-28 13:00,28,77.68,77.68,77.68,77.68,0
20081201|2008-08-28 13:30,28,77.745,77.745,77.68,77.68,0
20081201|2008-08-28 14:00,28,77.69,77.69,77.69,77.69,0
20081201|2008-08-28 14:30,28,77.68,77.685,77.68,77.685,0
20081201|2008-08-28 15:00,28,77.73,77.75999,77.73,77.75999,0
20081201|2008-08-28 19:00,29,77.61501,77.61501,77.61501,77.61501,0
20081201|2008-08-28 21:30,29,77.545,77.545,77.545,77.545,0
20081201|2008-08-28 22:30,29,77.47,77.47,77.47,77.47,0
20081201|2008-08-28 23:30,29,77.44,77.44,77.44,77.44,0
20081201|2008-08-29 01:00,29,77.5,77.5,77.5,77.5,0
20081201|2008-08-29 03:00,29,77.34,77.34,77.34,77.34,0
20081201|2008-08-29 04:30,29,77.465,77.465,77.465,77.465,0
20081201|2008-08-29 07:00,29,77.49001,77.505,77.475,77.49001,0
20081201|2008-08-29 07:30,29,77.49001,77.535,77.46,77.52,0
20081201|2008-08-29 08:00,29,77.445,77.48,77.445,77.48,0
20081201|2008-08-29 08:30,29,77.48,77.655,77.48,77.65,0
20081201|2008-08-29 09:00,29,77.695,77.7,77.67,77.67,0
20081201|2008-08-29 09:30,29,77.67,77.67,77.67,77.67,0
20081201|2008-08-29 10:00,29,77.75,77.75,77.735,77.735,0
20081201|2008-08-29 10:30,29,77.755,77.92,77.755,77.85,0
20081201|2008-08-29 11:00,29,77.825,77.835,77.795,77.835,0
20081201|2008-08-29 11:30,29,77.86,77.94,77.84,77.93,0
20081201|2008-08-29 12:00,29,77.95,77.95,77.9,77.91,0
20081201|2008-08-29 13:00,29,77.855,77.875,77.855,77.875,0
20081201|2008-08-29 13:30,29,77.835,77.855,77.81,77.84,0
20081201|2008-08-29 14:30,29,77.81,77.81,77.81,77.81,0
20081201|2008-08-29 15:00,29,77.845,77.845,77.805,77.805,0
20081201|2008-08-31 19:00,1,77.78,77.785,77.78,77.785,0
20081201|2008-08-31 19:30,1,77.92,77.965,77.92,77.965,0
20081201|2008-08-31 20:00,1,78.1,78.1,78.1,78.1,0
20081201|2008-08-31 20:30,1,78.02,78.02,78.02,78.02,0
20081201|2008-08-31 23:00,1,78.02,78.02,78.02,78.02,0
20081201|2008-08-31 23:30,1,78.03,78.04,78.03,78.04,0
20081201|2008-09-01 01:30,1,78.025,78.025,78.025,78.025,0
20081201|2008-09-01 02:00,1,77.94,77.94,77.94,77.94,0
20081201|2008-09-01 02:30,1,77.92,77.93,77.9,77.93,0
20081201|2008-09-01 06:00,1,78.055,78.065,78.055,78.065,0
20081201|2008-09-01 08:00,1,78.16,78.16,78.11,78.11,0
20081201|2008-09-01 08:30,1,78.11,78.125,78.07,78.125,0
20081201|2008-09-01 10:00,1,78.2,78.225,78.125,78.125,0
20081201|2008-09-01 11:00,1,78.185,78.185,78.185,78.185,0
20081201|2008-09-01 11:30,1,78.19,78.2,78.19,78.2,0
20081201|2008-09-01 19:00,2,78.3,78.305,78.24001,78.24001,0
20081201|2008-09-01 19:30,2,78.34,78.34,78.34,78.34,0
20081201|2008-09-01 20:00,2,78.32,78.335,78.32,78.335,0
20081201|2008-09-01 20:30,2,78.255,78.255,78.24001,78.24001,0
20081201|2008-09-01 21:00,2,78.25,78.29,78.25,78.29,0
20081201|2008-09-01 21:30,2,78.3,78.34,78.3,78.34,0
20081201|2008-09-01 22:00,2,78.35,78.38499,78.35,78.38499,0
20081201|2008-09-02 01:30,2,78.36,78.5,78.36,78.5,0
20081201|2008-09-02 02:00,2,78.505,78.505,78.505,78.505,0
20081201|2008-09-02 02:30,2,78.545,78.6,78.5,78.6,0
20081201|2008-09-02 03:00,2,78.63499,78.63499,78.63499,78.63499,0
20081201|2008-09-02 03:30,2,78.59,78.59,78.59,78.59,0
20081201|2008-09-02 04:00,2,78.64,78.675,78.64,78.675,0
20081201|2008-09-02 04:30,2,78.785,78.79,78.78,78.78,0
20081201|2008-09-02 05:00,2,78.725,78.75999,78.7,78.75999,0
20081201|2008-09-02 05:30,2,78.745,78.745,78.69,78.69,0
20081201|2008-09-02 06:00,2,78.74001,78.79,78.73,78.79,0
20081201|2008-09-02 06:30,2,78.675,78.675,78.675,78.675,0
20081201|2008-09-02 07:00,2,78.61,78.7,78.605,78.69,0
20081201|2008-09-02 07:30,2,78.75,78.8,78.75,78.8,0
20081201|2008-09-02 08:00,2,78.82,78.86501,78.69,78.705,9
20081201|2008-09-02 08:30,2,78.7,78.72,78.655,78.68,0
20081201|2008-09-02 09:00,2,78.61,78.61,78.49001,78.515,0
20081201|2008-09-02 09:30,2,78.53,78.555,78.42,78.555,0
20081201|2008-09-02 10:00,2,78.55,78.6,78.5,78.5,0
20081201|2008-09-02 10:30,2,78.535,78.655,78.535,78.57,0
20081201|2008-09-02 11:00,2,78.58,78.62,78.58,78.61,0
20081201|2008-09-02 11:30,2,78.565,78.565,78.54,78.545,0
20081201|2008-09-02 12:00,2,78.505,78.55,78.49001,78.55,0
20081201|2008-09-02 12:30,2,78.56,78.58,78.545,78.545,0
20081201|2008-09-02 13:00,2,78.515,78.55,78.50999,78.55,0
20081201|2008-09-02 13:30,2,78.61501,78.63499,78.57,78.57,0
20081201|2008-09-02 14:00,2,78.545,78.55,78.545,78.55,0
20081201|2008-09-02 15:00,2,78.59,78.59,78.59,78.59,0
20081201|2008-09-02 16:00,2,78.68,78.69,78.68,78.69,0
20081201|2008-09-02 16:30,2,78.69,78.705,78.69,78.705,0
20081201|2008-09-02 20:30,3,78.65,78.65,78.65,78.65,0
20081201|2008-09-02 21:00,3,78.595,78.595,78.595,78.595,0
20081201|2008-09-02 22:00,3,78.645,78.645,78.645,78.645,0
20081201|2008-09-02 23:00,3,78.74001,78.94,78.74001,78.94,0
20081201|2008-09-03 00:00,3,78.955,78.975,78.955,78.975,0
20081201|2008-09-03 01:00,3,78.895,78.895,78.895,78.895,0
20081201|2008-09-03 01:30,3,78.87,78.87,78.83,78.83,0
20081201|2008-09-03 02:00,3,78.86501,78.86501,78.86501,78.86501,0
20081201|2008-09-03 02:30,3,78.96,78.96,78.96,78.96,0
20081201|2008-09-03 03:30,3,79.03,79.07,79.025,79.07,0
20081201|2008-09-03 04:00,3,79.1,79.1,79.1,79.1,0
20081201|2008-09-03 04:30,3,79.14,79.14,79.14,79.14,0
20081201|2008-09-03 05:00,3,79,79,79,79,0
20081201|2008-09-03 05:30,3,79.075,79.075,79.05,79.05,0
20081201|2008-09-03 06:00,3,78.985,78.985,78.96,78.96,0
20081201|2008-09-03 06:30,3,78.96,78.96,78.945,78.945,0
20081201|2008-09-03 07:00,3,78.945,78.95,78.87,78.87,0
20081201|2008-09-03 07:30,3,78.87,78.88,78.75999,78.75999,0
20081201|2008-09-03 08:00,3,78.87,78.88499,78.74001,78.74001,0
20081201|2008-09-03 08:30,3,78.705,78.72,78.585,78.69,0
20081201|2008-09-03 09:00,3,78.775,78.775,78.675,78.685,0
20081201|2008-09-03 09:30,3,78.63499,78.79,78.63499,78.725,0
20081201|2008-09-03 10:00,3,78.75,78.815,78.75,78.785,0
20081201|2008-09-03 10:30,3,78.81,78.81,78.57,78.57,0
20081201|2008-09-03 11:00,3,78.58,78.63,78.555,78.63,0
20081201|2008-09-03 11:30,3,78.665,78.725,78.66,78.66,0
20081201|2008-09-03 12:00,3,78.665,78.7,78.665,78.7,0
20081201|2008-09-03 12:30,3,78.7,78.7,78.675,78.675,0
20081201|2008-09-03 13:00,3,78.68,78.715,78.645,78.645,0
20081201|2008-09-03 13:30,3,78.63499,78.63499,78.585,78.595,0
20081201|2008-09-03 14:00,3,78.54,78.54,78.54,78.54,0
20081201|2008-09-03 14:30,3,78.54,78.55,78.52,78.52,0
20081201|2008-09-03 15:00,3,78.54,78.54,78.54,78.54,0
20081201|2008-09-03 15:30,3,78.57,78.6,78.57,78.6,0
20081201|2008-09-03 16:30,3,78.65,78.65,78.65,78.65,0
20081201|2008-09-03 19:00,4,78.495,78.5,78.495,78.5,0
20081201|2008-09-03 19:30,4,78.475,78.5,78.45,78.5,0
20081201|2008-09-03 20:00,4,78.55,78.57,78.535,78.535,0
20081201|2008-09-03 20:30,4,78.6,78.625,78.6,78.625,0
20081201|2008-09-03 21:00,4,78.67,78.67,78.665,78.665,0
20081201|2008-09-03 22:30,4,78.555,78.555,78.455,78.465,0
20081201|2008-09-03 23:00,4,78.515,78.515,78.515,78.515,0
20081201|2008-09-03 23:30,4,78.54,78.54,78.54,78.54,0
20081201|2008-09-04 01:30,4,78.5,78.52,78.5,78.52,0
20081201|2008-09-04 02:00,4,78.375,78.375,78.37,78.37,0
20081201|2008-09-04 03:00,4,78.38,78.38,78.38,78.38,0
20081201|2008-09-04 05:30,4,78.66,78.69,78.66,78.67,0
20081201|2008-09-04 06:00,4,78.72,78.72,78.72,78.72,0
20081201|2008-09-04 06:30,4,78.75,78.75,78.63,78.63,0
20081201|2008-09-04 07:00,4,78.56,78.56,78.56,78.56,0
20081201|2008-09-04 07:30,4,78.66,78.72,78.645,78.7,0
20081201|2008-09-04 08:00,4,78.595,78.6,78.58,78.585,0
20081201|2008-09-04 08:30,4,78.58,78.59,78.56,78.59,0
20081201|2008-09-04 09:00,4,78.74001,78.84,78.725,78.84,0
20081201|2008-09-04 09:30,4,78.97,78.99001,78.895,78.945,0
20081201|2008-09-04 10:00,4,78.99001,79.21,78.975,79.13499,0
20081201|2008-09-04 10:30,4,79.08,79.08,79.03,79.06,0
20081201|2008-09-04 11:00,4,79.06,79.075,79.015,79.015,0
20081201|2008-09-04 11:30,4,79.045,79.06,78.985,78.985,0
20081201|2008-09-04 12:00,4,78.99001,78.99001,78.925,78.925,0
20081201|2008-09-04 12:30,4,78.91,78.99001,78.91,78.99001,0
20081201|2008-09-04 13:00,4,79.025,79.1,78.965,79.08,0
20081201|2008-09-04 13:30,4,79.03,79.12,79.025,79.12,0
20081201|2008-09-04 14:00,4,79.11,79.11,79.09,79.09,0
20081201|2008-09-04 14:30,4,79.14,79.14,79.125,79.125,0
20081201|2008-09-04 15:00,4,79.14,79.14,79.14,79.14,0
20081201|2008-09-04 15:30,4,79.17,79.18,79.16,79.16,1
20081201|2008-09-04 16:00,4,79.155,79.93,79.155,79.61,0
20081201|2008-09-04 16:30,4,79.5,79.82,79.495,79.82,0
20081201|2008-09-04 19:00,5,79.4,79.41,79.31,79.39,1
20081201|2008-09-04 19:30,5,79.39,79.39,79.33,79.33,0
20081201|2008-09-04 20:00,5,79.4,79.49001,79.38499,79.465,0
20081201|2008-09-04 20:30,5,79.455,79.455,79.35,79.35,0
20081201|2008-09-04 21:00,5,79.38,79.38,79.305,79.32,0
20081201|2008-09-04 21:30,5,79.295,79.405,79.295,79.38,0
20081201|2008-09-04 22:00,5,79.38,79.38,79.36,79.36,0
20081201|2008-09-04 22:30,5,79.31,79.31,79.31,79.31,0
20081201|2008-09-05 00:00,5,79.23,79.23,79.21,79.21,0
20081201|2008-09-05 01:00,5,79.25,79.255,79.195,79.255,0
20081201|2008-09-05 01:30,5,79.25,79.325,79.18,79.305,0
20081201|2008-09-05 02:00,5,79.255,79.29,79.255,79.29,0
20081201|2008-09-05 02:30,5,79.28,79.28,79.25999,79.25999,0
20081201|2008-09-05 03:00,5,79.265,79.31,79.265,79.31,0
20081201|2008-09-05 03:30,5,79.35,79.35,79.35,79.35,0
20081201|2008-09-05 04:00,5,79.37,79.375,79.35,79.35,0
20081201|2008-09-05 04:30,5,79.35,79.35,79.35,79.35,0
20081201|2008-09-05 05:00,5,79.445,79.515,79.445,79.48,0
20081201|2008-09-05 05:30,5,79.475,79.475,79.475,79.475,0
20081201|2008-09-05 06:00,5,79.5,79.5,79.41,79.41,0
20081201|2008-09-05 06:30,5,79.35,79.375,79.345,79.37,0
20081201|2008-09-05 07:00,5,79.36501,79.375,79.3,79.3,0
20081201|2008-09-05 07:30,5,79.13,79.45,78.965,79.07,1
20081201|2008-09-05 08:00,5,79.08,79.175,78.955,79.105,0
20081201|2008-09-05 08:30,5,79.09,79.125,79.00999,79.08,0
20081201|2008-09-05 09:00,5,79.2,79.32,79.2,79.3,0
20081201|2008-09-05 09:30,5,79.34,79.355,79.25999,79.29,0
20081201|2008-09-05 10:00,5,79.29,79.3,79.22,79.3,0
20081201|2008-09-05 10:30,5,79.295,79.36501,79.275,79.285,0
20081201|2008-09-05 11:00,5,79.3,79.485,79.3,79.485,0
20081201|2008-09-05 11:30,5,79.5,79.5,79.47,79.47,0
20081201|2008-09-05 12:00,5,79.41,79.41,79.35,79.36501,0
20081201|2008-09-05 12:30,5,79.38499,79.38499,79.35,79.38499,0
20081201|2008-09-05 13:00,5,79.415,79.435,79.395,79.4,0
20081201|2008-09-05 13:30,5,79.4,79.475,79.4,79.475,0
20081201|2008-09-05 14:00,5,79.47,79.475,79.46,79.46,0
20081201|2008-09-05 14:30,5,79.48,79.5,79.48,79.5,0
20081201|2008-09-05 15:00,5,79.465,79.465,79.465,79.465,0
20081201|2008-09-05 15:30,5,79.53,79.53,79.4,79.4,0
20081201|2008-09-05 16:00,5,79.38499,79.38499,79.32,79.32,0
20081201|2008-09-07 19:00,8,79.11,79.185,79.04,79.04,0
20081201|2008-09-07 19:30,8,79.015,79.08,79.00999,79.055,0
20081201|2008-09-07 20:00,8,79.05,79.055,79,79,0
20081201|2008-09-07 20:30,8,78.915,78.915,78.795,78.81,1
20081201|2008-09-07 21:00,8,78.81,78.81,78.77,78.79,0
20081201|2008-09-07 21:30,8,78.735,78.75,78.7,78.75,0
20081201|2008-09-07 22:00,8,78.78,78.78,78.73,78.755,0
20081201|2008-09-07 22:30,8,78.82,78.82,78.815,78.815,0
20081201|2008-09-07 23:00,8,78.81,78.87,78.81,78.87,0
20081201|2008-09-07 23:30,8,78.88499,78.88499,78.8,78.8,0
20081201|2008-09-08 00:00,8,78.845,78.845,78.84,78.845,0
20081201|2008-09-08 00:30,8,78.825,78.825,78.77,78.78,0
20081201|2008-09-08 01:00,8,78.79,79.08,78.765,79.05,1
20081201|2008-09-08 01:30,8,79.03,79.195,79.03,79.195,0
20081201|2008-09-08 02:00,8,79.145,79.245,79.145,79.245,0
20081201|2008-09-08 03:00,8,79.38,79.47,79.38,79.47,0
20081201|2008-09-08 03:30,8,79.5,79.625,79.5,79.625,0
20081201|2008-09-08 04:00,8,79.66,79.73,79.66,79.66,0
20081201|2008-09-08 04:30,8,79.665,79.665,79.66,79.665,0
20081201|2008-09-08 05:00,8,79.695,79.9,79.695,79.785,0
20081201|2008-09-08 05:30,8,79.78,79.79,79.725,79.725,0
20081201|2008-09-08 06:00,8,79.715,79.725,79.695,79.715,0
20081201|2008-09-08 06:30,8,79.68,79.7,79.67,79.685,0
20081201|2008-09-08 07:00,8,79.64,79.86501,79.64,79.86,0
20081201|2008-09-08 07:30,8,79.78,79.785,79.78,79.785,0
20081201|2008-09-08 09:00,8,79.675,79.79,79.65,79.75,0
20081201|2008-09-08 09:30,8,79.74001,79.75999,79.695,79.705,0
20081201|2008-09-08 10:00,8,79.705,79.75999,79.595,79.75999,0
20081201|2008-09-08 10:30,8,79.755,80.09,79.755,80.09,2
20081201|2008-09-08 11:00,8,80.08,80.125,79.99001,80.055,0
20081201|2008-09-08 11:30,8,80.11501,80.195,80.1,80.1,0
20081201|2008-09-08 12:00,8,80.11,80.3,80.11,80.285,1
20081201|2008-09-08 12:30,8,80.285,80.38,80.24001,80.25,0
20081201|2008-09-08 13:00,8,80.25999,80.265,80.21,80.21,0
20081201|2008-09-08 13:30,8,80.23,80.255,80.145,80.145,0
20081201|2008-09-08 14:00,8,80.13,80.13,80.09,80.1,0
20081201|2008-09-08 14:30,8,80.065,80.065,79.99001,79.99001,0
20081201|2008-09-08 15:00,8,79.985,80,79.94,80,0
20081201|2008-09-08 15:30,8,80.05,80.075,80.045,80.075,0
20081201|2008-09-08 19:00,9,80.005,80.005,79.95,79.95,0
20081201|2008-09-08 19:30,9,80.02,80.1,80.02,80.1,0
20081201|2008-09-08 20:00,9,80.1,80.165,80.095,80.165,0
20081201|2008-09-08 20:30,9,80.185,80.225,80.185,80.225,0
20081201|2008-09-08 21:00,9,80.215,80.215,80.18,80.18,0
20081201|2008-09-08 21:30,9,80.205,80.3,80.205,80.3,0
20081201|2008-09-08 22:00,9,80.21,80.21,80.11,80.15,0
20081201|2008-09-08 22:30,9,80.17,80.17,80.17,80.17,0
20081201|2008-09-08 23:00,9,80.155,80.215,80.1,80.12,0
20081201|2008-09-08 23:30,9,80.15,80.15,80.15,80.15,0
20081201|2008-09-09 00:00,9,80.15,80.15,80.15,80.15,0
20081201|2008-09-09 00:30,9,80.15,80.2,80.14,80.14,0
20081201|2008-09-09 01:00,9,80.12,80.13,80.075,80.075,0
20081201|2008-09-09 01:30,9,80.04,80.04,79.91,79.925,0
20081201|2008-09-09 02:00,9,80.02,80.02,80.02,80.02,0
20081201|2008-09-09 02:30,9,80,80,79.88499,79.88499,0
20081201|2008-09-09 03:00,9,80.035,80.07,80.035,80.07,0
20081201|2008-09-09 03:30,9,80.04,80.04,79.965,79.965,0
20081201|2008-09-09 04:00,9,79.88,79.88,79.77,79.78,0
20081201|2008-09-09 04:30,9,79.75,79.84,79.69,79.825,0
20081201|2008-09-09 05:00,9,79.78,79.78,79.695,79.77,0
20081201|2008-09-09 05:30,9,79.725,79.79,79.725,79.79,0
20081201|2008-09-09 06:00,9,79.79,79.87,79.79,79.85,0
20081201|2008-09-09 06:30,9,79.86501,79.9,79.86501,79.9,0
20081201|2008-09-09 07:00,9,79.925,79.94,79.88499,79.9,0
20081201|2008-09-09 07:30,9,79.92,80.11,79.92,80.04,0
20081201|2008-09-09 08:00,9,80.065,80.17,80.035,80.16,0
20081201|2008-09-09 08:30,9,80.18,80.28,80.09,80.105,0
20081201|2008-09-09 09:00,9,80.1,80.13,79.965,80.1,0
20081201|2008-09-09 09:30,9,80.095,80.12,79.89,79.89,0
20081201|2008-09-09 10:00,9,79.95,79.985,79.68,79.785,0
20081201|2008-09-09 10:30,9,79.79,79.855,79.75,79.79,0
20081201|2008-09-09 11:00,9,79.745,79.75,79.62,79.625,0
20081201|2008-09-09 11:30,9,79.625,79.69,79.53,79.665,0
20081201|2008-09-09 12:00,9,79.66,79.71,79.655,79.665,0
20081201|2008-09-09 12:30,9,79.64,79.77,79.625,79.77,0
20081201|2008-09-09 13:00,9,79.75,79.75,79.63499,79.675,0
20081201|2008-09-09 13:30,9,79.675,79.815,79.665,79.775,1
20081201|2008-09-09 14:00,9,79.84,79.98,79.84,79.98,4
20081201|2008-09-09 14:30,9,80.00999,80.02,79.97,80.02,0
20081201|2008-09-09 15:00,9,80.025,80.1,80.025,80.075,0
20081201|2008-09-09 15:30,9,79.99001,79.99001,79.94,79.94,0
20081201|2008-09-09 16:30,9,79.94,80,79.935,80,0
20081201|2008-09-09 19:00,10,80.11,80.11,79.995,80.05,0
20081201|2008-09-09 19:30,10,80.04,80.07,80.04,80.07,0
20081201|2008-09-09 20:00,10,79.94,79.94,79.89,79.89,0
20081201|2008-09-09 20:30,10,79.92,79.92,79.92,79.92,0
20081201|2008-09-09 21:00,10,79.945,79.99001,79.93,79.93,0
20081201|2008-09-09 23:00,10,79.94,79.985,79.94,79.945,0
20081201|2008-09-09 23:30,10,79.915,79.915,79.815,79.85,0
20081201|2008-09-10 00:00,10,79.875,79.875,79.755,79.755,0
20081201|2008-09-10 00:30,10,79.83,79.83,79.83,79.83,0
20081201|2008-09-10 01:00,10,79.845,80,79.81,79.93,0
20081201|2008-09-10 01:30,10,79.86,79.875,79.78,79.805,0
20081201|2008-09-10 03:00,10,79.78,79.83,79.78,79.83,0
20081201|2008-09-10 04:00,10,79.855,79.855,79.855,79.855,0
20081201|2008-09-10 04:30,10,79.97,80.015,79.965,79.965,0
20081201|2008-09-10 05:00,10,79.97,80.16,79.97,80.09,0
20081201|2008-09-10 05:30,10,80.175,80.175,80.17,80.17,0
20081201|2008-09-10 06:00,10,80.15,80.15,80.08,80.12,0
20081201|2008-09-10 06:30,10,80.12,80.12,79.875,79.91,0
20081201|2008-09-10 07:00,10,79.97,80.15,79.97,80.075,1
20081201|2008-09-10 07:30,10,80.025,80.085,80,80.06,0
20081201|2008-09-10 08:00,10,80.05,80.05,79.88,80.015,0
20081201|2008-09-10 08:30,10,79.99001,80.05,79.99001,80.04,0
20081201|2008-09-10 09:00,10,80.04,80.1,80.00999,80.095,0
20081201|2008-09-10 09:30,10,80.095,80.375,80.08,80.37,0
20081201|2008-09-10 10:00,10,80.33,80.49001,80.235,80.465,3
20081201|2008-09-10 10:30,10,80.46,80.52,80.36501,80.50999,0
20081201|2008-09-10 11:00,10,80.50999,80.50999,80.39,80.43,0
20081201|2008-09-10 11:30,10,80.41,80.41,80.3,80.32,0
20081201|2008-09-10 12:00,10,80.325,80.335,80.285,80.31,0
20081201|2008-09-10 12:30,10,80.28,80.375,80.225,80.305,0
20081201|2008-09-10 13:00,10,80.325,80.47,80.325,80.43,0
20081201|2008-09-10 13:30,10,80.41,80.415,80.305,80.37,10
20081201|2008-09-10 14:00,10,80.37,80.39,80.325,80.325,0
20081201|2008-09-10 14:30,10,80.34,80.415,80.34,80.415,2
20081201|2008-09-10 15:00,10,80.4,80.5,80.395,80.46,0
20081201|2008-09-10 15:30,10,80.525,80.56,80.47,80.50999,0
20081201|2008-09-10 16:00,10,80.55,80.79,80.55,80.75,1
20081201|2008-09-10 16:30,10,80.75,80.75,80.75,80.75,0
20081201|2008-09-10 19:00,11,80.785,80.785,80.67,80.74001,0
20081201|2008-09-10 19:30,11,80.725,80.765,80.695,80.75,0
20081201|2008-09-10 20:00,11,80.735,80.735,80.685,80.685,0
20081201|2008-09-10 20:30,11,80.7,80.7,80.63,80.63,0
20081201|2008-09-10 21:00,11,80.58,80.59,80.58,80.59,0
20081201|2008-09-10 21:30,11,80.645,80.645,80.645,80.645,0
20081201|2008-09-10 22:00,11,80.685,80.685,80.685,80.685,0
20081201|2008-09-10 22:30,11,80.705,80.73,80.705,80.71,0
20081201|2008-09-10 23:00,11,80.71,80.71,80.7,80.7,0
20081201|2008-09-10 23:30,11,80.72,80.72,80.665,80.665,0
20081201|2008-09-11 00:00,11,80.655,80.685,80.64,80.68,0
20081201|2008-09-11 00:30,11,80.68,80.715,80.66,80.665,0
20081201|2008-09-11 01:00,11,80.65,80.655,80.6,80.6,1
20081201|2008-09-11 01:30,11,80.7,80.745,80.66,80.66,1
20081201|2008-09-11 02:00,11,80.62,80.72,80.61,80.675,0
20081201|2008-09-11 02:30,11,80.75,80.77,80.7,80.77,0
20081201|2008-09-11 03:00,11,80.75999,80.75999,80.71,80.71,0
20081201|2008-09-11 03:30,11,80.795,80.88499,80.79,80.88499,10
20081201|2008-09-11 04:00,11,80.89,80.89,80.8,80.87,1
20081201|2008-09-11 04:30,11,80.815,80.9,80.815,80.895,1
20081201|2008-09-11 05:00,11,80.78,80.79,80.735,80.79,0
20081201|2008-09-11 05:30,11,80.77,80.79,80.68,80.68,0
20081201|2008-09-11 06:00,11,80.66,80.7,80.645,80.68,0
20081201|2008-09-11 06:30,11,80.695,80.695,80.57,80.65,3
20081201|2008-09-11 07:00,11,80.7,80.7,80.59,80.595,0
20081201|2008-09-11 07:30,11,80.565,80.645,80.48,80.645,1
20081201|2008-09-11 08:00,11,80.64,80.665,80.64,80.665,1
20081201|2008-09-11 09:30,11,80.73,80.775,80.71,80.755,0
20081201|2008-09-11 10:00,11,80.78,80.825,80.78,80.82,0
20081201|2008-09-11 10:30,11,80.735,80.83,80.71,80.72,0
20081201|2008-09-11 11:00,11,80.72,80.745,80.655,80.69,0
20081201|2008-09-11 12:00,11,80.775,80.795,80.775,80.795,0
20081201|2008-09-11 12:30,11,80.785,80.795,80.675,80.71,0
20081201|2008-09-11 13:00,11,80.715,80.75,80.655,80.75,0
20081201|2008-09-11 13:30,11,80.725,80.74001,80.655,80.68,0
20081201|2008-09-11 14:00,11,80.705,80.745,80.7,80.73,0
20081201|2008-09-11 14:30,11,80.71,80.775,80.71,80.72,2
20081201|2008-09-11 15:00,11,80.715,80.735,80.56,80.56,3
20081201|2008-09-11 15:30,11,80.62,80.62,80.475,80.5,0
20081201|2008-09-11 16:00,11,80.5,80.5,80.39,80.415,0
20081201|2008-09-11 16:30,11,80.36,80.46,80.36,80.36,0
20081201|2008-09-11 19:00,12,80.465,80.475,80.355,80.4,0
20081201|2008-09-11 19:30,12,80.41,80.515,80.41,80.515,0
20081201|2008-09-11 20:00,12,80.54,80.595,80.54,80.59,0
20081201|2008-09-11 20:30,12,80.54,80.54,80.46,80.46,0
20081201|2008-09-11 21:00,12,80.48,80.48,80.435,80.46,0
20081201|2008-09-11 21:30,12,80.5,80.50999,80.5,80.5,0
20081201|2008-09-11 22:00,12,80.545,80.545,80.435,80.435,0
20081201|2008-09-11 22:30,12,80.44,80.44,80.44,80.44,0
20081201|2008-09-11 23:00,12,80.44,80.44,80.425,80.435,0
20081201|2008-09-11 23:30,12,80.46,80.46,80.42,80.42,0
20081201|2008-09-12 00:00,12,80.435,80.52,80.435,80.52,0
20081201|2008-09-12 00:30,12,80.45,80.45,80.375,80.44,0
20081201|2008-09-12 01:00,12,80.445,80.455,80.36501,80.36501,1
20081201|2008-09-12 01:30,12,80.355,80.355,80.28,80.28,0
20081201|2008-09-12 02:00,12,80.28,80.28,80.08,80.1,1
20081201|2008-09-12 02:30,12,80.21,80.23,80.16,80.185,0
20081201|2008-09-12 03:00,12,80.175,80.175,80.005,80.06,0
20081201|2008-09-12 03:30,12,80,80.005,79.91,79.96,1
20081201|2008-09-12 04:00,12,80,80.05,79.935,80.02,1
20081201|2008-09-12 04:30,12,80.015,80.04,80.015,80.04,0
20081201|2008-09-12 05:00,12,80.04,80.05,80.02,80.05,0
20081201|2008-09-12 05:30,12,80.00999,80.1,80,80.1,0
20081201|2008-09-12 06:00,12,80.07,80.07,80,80.05,0
20081201|2008-09-12 06:30,12,80.1,80.25,80.1,80.13499,1
20081201|2008-09-12 07:00,12,80.09,80.22,80.075,80.11501,1
20081201|2008-09-12 07:30,12,80.1,80.11,79.87,79.87,0
20081201|2008-09-12 08:00,12,79.86,79.955,79.72,79.83,0
20081201|2008-09-12 08:30,12,79.835,79.97,79.74001,79.97,0
20081201|2008-09-12 09:00,12,79.97,80.02,79.725,79.725,0
20081201|2008-09-12 09:30,12,79.73,79.8,79.55,79.64,2
20081201|2008-09-12 10:00,12,79.62,79.65,79.50999,79.53,0
20081201|2008-09-12 10:30,12,79.535,79.67,79.515,79.64,21
20081201|2008-09-12 11:00,12,79.645,79.765,79.63499,79.645,5
20081201|2008-09-12 11:30,12,79.645,79.66,79.555,79.565,4
20081201|2008-09-12 12:00,12,79.555,79.605,79.535,79.59,0
20081201|2008-09-12 12:30,12,79.565,79.645,79.515,79.585,0
20081201|2008-09-12 13:00,12,79.59,79.59,79.515,79.52,0
20081201|2008-09-12 13:30,12,79.52,79.59,79.475,79.475,2
20081201|2008-09-12 14:00,12,79.47,79.485,79.45,79.455,0
20081201|2008-09-12 14:30,12,79.48,79.485,79.455,79.46,0
20081201|2008-09-12 15:00,12,79.46,79.49001,79.44,79.46,1
20081201|2008-09-12 15:30,12,79.465,79.49001,79.465,79.49001,0
20081201|2008-09-14 19:00,15,79.05,79.05,78.8,78.8,1
20081201|2008-09-14 19:30,15,78.795,79,78.79,78.97,0
20081201|2008-09-14 20:00,15,78.94,78.95,78.83,78.905,0
20081201|2008-09-14 20:30,15,78.905,78.905,78.815,78.82,0
20081201|2008-09-14 21:00,15,78.815,78.815,78.64,78.64,0
20081201|2008-09-14 21:30,15,78.62,78.62,78.505,78.505,0
20081201|2008-09-14 22:00,15,78.48,78.48,78.145,78.3,0
20081201|2008-09-14 22:30,15,78.29,78.36,78.25999,78.315,0
20081201|2008-09-14 23:00,15,78.38,78.575,78.38,78.53,0
20081201|2008-09-14 23:30,15,78.47,78.825,78.47,78.7,0
20081201|2008-09-15 00:00,15,78.64,78.675,78.6,78.61,0
20081201|2008-09-15 00:30,15,78.6,78.6,78.33,78.39,0
20081201|2008-09-15 01:00,15,78.34,78.695,78.29,78.63,12
20081201|2008-09-15 01:30,15,78.72,78.9,78.72,78.845,0
20081201|2008-09-15 02:00,15,78.89,79.06,78.77,78.925,0
20081201|2008-09-15 02:30,15,78.895,78.91,78.83,78.83,0
20081201|2008-09-15 03:00,15,78.87,79.07,78.87,79.07,0
20081201|2008-09-15 03:30,15,79.03,79.03,78.935,79.015,0
20081201|2008-09-15 04:00,15,78.935,79.14,78.935,79.11,12
20081201|2008-09-15 04:30,15,79.025,79.045,78.975,78.98,0
20081201|2008-09-15 05:00,15,79.165,79.25,79.165,79.23,0
20081201|2008-09-15 05:30,15,79.255,79.455,79.255,79.43,0
20081201|2008-09-15 06:00,15,79.415,79.69,79.39,79.68,0
20081201|2008-09-15 06:30,15,79.67,79.86501,79.63499,79.705,0
20081201|2008-09-15 07:00,15,79.695,79.77,79.50999,79.61501,13
20081201|2008-09-15 07:30,15,79.605,79.705,79.415,79.44,14
20081201|2008-09-15 08:00,15,79.425,79.63499,79.38,79.38,0
20081201|2008-09-15 08:30,15,79.37,79.455,79.29,79.415,0
20081201|2008-09-15 09:00,15,79.475,79.545,79.25999,79.485,0
20081201|2008-09-15 09:30,15,79.54,79.555,79.44,79.455,0
20081201|2008-09-15 10:00,15,79.455,79.46,79.28,79.39,0
20081201|2008-09-15 10:30,15,79.39,79.50999,79.37,79.495,0
20081201|2008-09-15 11:00,15,79.46,79.48,79.29,79.355,1
20081201|2008-09-15 11:30,15,79.375,79.43,79.36,79.39,0
20081201|2008-09-15 12:00,15,79.37,79.42,79.345,79.345,0
20081201|2008-09-15 12:30,15,79.325,79.445,79.3,79.445,0
20081201|2008-09-15 13:00,15,79.43,79.43,79.395,79.4,0
20081201|2008-09-15 13:30,15,79.38,79.46,79.335,79.4,3
20081201|2008-09-15 14:00,15,79.43,79.44,79.11501,79.14,0
20081201|2008-09-15 14:30,15,79.11501,79.155,78.915,78.925,0
20081201|2008-09-15 15:00,15,78.915,79.045,78.79,79.035,1
20081201|2008-09-15 15:30,15,79.06,79.065,78.975,79.065,0
20081201|2008-09-15 16:30,15,78.875,78.875,78.875,78.875,0
20081201|2008-09-15 19:00,16,79.2,79.95,79.2,79.4,0
20081201|2008-09-15 19:30,16,79.16,79.225,79.16,79.225,0
20081201|2008-09-15 20:00,16,79.18,79.18,79.075,79.12,0
20081201|2008-09-15 20:30,16,79.07,79.07,78.91,78.95,0
20081201|2008-09-15 21:00,16,78.965,79.055,78.965,79.055,0
20081201|2008-09-15 21:30,16,79.16,79.16,79.04,79.065,0
20081201|2008-09-15 22:00,16,79.055,79.205,79.035,79.205,0
20081201|2008-09-15 22:30,16,79.205,79.25,79.205,79.25,0
20081201|2008-09-15 23:00,16,79.175,79.175,79.1,79.12,0
20081201|2008-09-15 23:30,16,79.15,79.15,79.055,79.055,0
20081201|2008-09-16 00:30,16,79.11501,79.12,78.93,78.93,1
20081201|2008-09-16 01:00,16,78.93,78.995,78.845,78.9,1
20081201|2008-09-16 01:30,16,78.98,79.04,78.97,79.04,1
20081201|2008-09-16 02:00,16,79.06,79.085,78.88,78.88,2
20081201|2008-09-16 02:30,16,78.97,79.03,78.95,78.95,0
20081201|2008-09-16 03:00,16,78.95,78.95,78.825,78.825,0
20081201|2008-09-16 03:30,16,78.95,78.95,78.915,78.915,0
20081201|2008-09-16 04:00,16,79,79.095,79,79.04,0
20081201|2008-09-16 04:30,16,79.09,79.47,79.08,79.47,0
20081201|2008-09-16 05:00,16,79.38,79.38,79.28,79.35,0
20081201|2008-09-16 05:30,16,79.335,79.39,79.335,79.36,0
20081201|2008-09-16 06:00,16,79.4,79.4,79.23,79.23,0
20081201|2008-09-16 06:30,16,79.175,79.265,79.155,79.155,0
20081201|2008-09-16 07:00,16,79.17,79.17,78.9,78.99001,0
20081201|2008-09-16 07:30,16,79.11501,79.13499,78.93,79.05,0
20081201|2008-09-16 08:00,16,79.07,79.31,79.05,79.28,0
20081201|2008-09-16 08:30,16,79.27,79.355,79.215,79.28,0
20081201|2008-09-16 09:00,16,79.21,79.33,79.19,79.33,0
20081201|2008-09-16 09:30,16,79.34,79.66,79.34,79.65,2
20081201|2008-09-16 10:00,16,79.65,79.67,79.38,79.47,0
20081201|2008-09-16 10:30,16,79.455,79.69,79.43,79.525,2
20081201|2008-09-16 11:00,16,79.545,79.645,79.5,79.585,0
20081201|2008-09-16 11:30,16,79.5,79.5,79.48,79.48,0
20081201|2008-09-16 12:00,16,79.455,79.52,79.455,79.52,0
20081201|2008-09-16 12:30,16,79.58,79.6,79.535,79.565,0
20081201|2008-09-16 13:00,16,79.535,79.8,79.45,79.745,0
20081201|2008-09-16 13:30,16,79.65,79.7,79.44,79.455,4
20081201|2008-09-16 14:00,16,79.46,79.64,79.46,79.64,2
20081201|2008-09-16 14:30,16,79.605,79.765,79.605,79.64,2
20081201|2008-09-16 15:00,16,79.595,79.66,79.56,79.58,2
20081201|2008-09-16 15:30,16,79.58,79.58,79.46,79.46,0
20081201|2008-09-16 16:00,16,79.77,79.8,79.45,79.45,0
20081201|2008-09-16 16:30,16,79.425,79.95,79.425,79.9,0
20081201|2008-09-16 19:00,17,79.54,79.54,79.265,79.405,1
20081201|2008-09-16 19:30,17,79.375,79.375,79.335,79.37,0
20081201|2008-09-16 20:00,17,79.38,79.38,79.29,79.3,0
20081201|2008-09-16 20:30,17,79.3,79.44,79.3,79.44,0
20081201|2008-09-16 21:00,17,79.44,79.47,79.38499,79.47,0
20081201|2008-09-16 21:30,17,79.43,79.45,79.39,79.45,0
20081201|2008-09-16 22:00,17,79.49001,79.61,79.49001,79.61,0
20081201|2008-09-16 22:30,17,79.61501,79.61501,79.595,79.595,0
20081201|2008-09-16 23:00,17,79.595,79.595,79.595,79.595,0
20081201|2008-09-16 23:30,17,79.65,79.65,79.65,79.65,0
20081201|2008-09-17 00:00,17,79.62,79.62,79.62,79.62,0
20081201|2008-09-17 00:30,17,79.50999,79.50999,79.4,79.4,0
20081201|2008-09-17 01:00,17,79.36,79.36,79.185,79.25,5
20081201|2008-09-17 01:30,17,79.18,79.18,79.105,79.11501,1
20081201|2008-09-17 02:00,17,79.06,79.06,78.96,78.96,3
20081201|2008-09-17 02:30,17,78.975,78.98,78.915,78.98,0
20081201|2008-09-17 03:00,17,79.025,79.14,79.025,79.11501,0
20081201|2008-09-17 03:30,17,79.12,79.12,79.12,79.12,0
20081201|2008-09-17 04:00,17,78.985,78.985,78.985,78.985,0
20081201|2008-09-17 04:30,17,79.05,79.095,79.05,79.095,0
20081201|2008-09-17 05:00,17,79.11,79.18,79.11,79.16,0
20081201|2008-09-17 05:30,17,79.24001,79.25,79.24001,79.25,0
20081201|2008-09-17 06:00,17,79.25999,79.25999,79.195,79.195,0
20081201|2008-09-17 06:30,17,79.23,79.23,79.04,79.065,0
20081201|2008-09-17 07:00,17,79.075,79.2,79.065,79.17,0
20081201|2008-09-17 07:30,17,79.105,79.33,79.105,79.175,0
20081201|2008-09-17 08:00,17,79.225,79.3,79.17,79.245,0
20081201|2008-09-17 08:30,17,79.25999,79.4,79.145,79.18,1
20081201|2008-09-17 09:00,17,79.16,79.215,79.05,79.13499,1
20081201|2008-09-17 09:30,17,79.165,79.165,79.03,79.065,2
20081201|2008-09-17 10:00,17,79.055,79.3,78.97,79.3,0
20081201|2008-09-17 10:30,17,79.32,79.36,79.18,79.36,1
20081201|2008-09-17 11:00,17,79.35,79.47,79.23,79.25,1
20081201|2008-09-17 11:30,17,79.325,79.325,79.075,79.085,0
20081201|2008-09-17 12:00,17,79.07,79.11,78.63499,78.66,3
20081201|2008-09-17 12:30,17,78.63,78.675,78.49001,78.495,1
20081201|2008-09-17 13:00,17,78.485,78.485,78.22,78.25,11
20081201|2008-09-17 13:30,17,78.27,78.39,78.045,78.13499,7
20081201|2008-09-17 14:00,17,78.13499,78.415,78.12,78.335,0
20081201|2008-09-17 14:30,17,78.39,78.4,78.305,78.305,1
20081201|2008-09-17 15:00,17,78.305,78.31,78.17,78.295,3
20081201|2008-09-17 15:30,17,78.295,78.405,78.27,78.27,0
20081201|2008-09-17 16:00,17,78.41,78.41,78.41,78.41,0
20081201|2008-09-17 16:30,17,78.44,78.44,78.15,78.15,0
20081201|2008-09-17 19:00,18,78.29,78.425,78.125,78.125,0
20081201|2008-09-17 19:30,18,78.2,78.2,78.015,78.09,0
20081201|2008-09-17 20:00,18,78.28,78.28,78.145,78.145,0
20081201|2008-09-17 20:30,18,78.2,78.2,78.07,78.125,0
20081201|2008-09-17 21:00,18,78.16,78.25,78.16,78.25,0
20081201|2008-09-17 21:30,18,78.25,78.34,78.25,78.255,0
20081201|2008-09-17 22:00,18,78.285,78.285,78.155,78.155,0
20081201|2008-09-17 22:30,18,78.155,78.155,78.12,78.12,0
20081201|2008-09-17 23:00,18,78.14,78.14,78.14,78.14,0
20081201|2008-09-17 23:30,18,78.155,78.23,78.155,78.23,0
20081201|2008-09-18 00:00,18,78.205,78.205,78.15,78.16,0
20081201|2008-09-18 00:30,18,78.085,78.085,78,78.05,2
20081201|2008-09-18 01:00,18,78.14,78.2,78.03,78.12,1
20081201|2008-09-18 01:30,18,78.12,78.15,78.1,78.1,0
20081201|2008-09-18 02:00,18,78.36,78.585,78.36,78.58,0
20081201|2008-09-18 02:30,18,78.42,78.45,78.34,78.34,0
20081201|2008-09-18 03:00,18,78.31,78.325,78.19,78.19,0
20081201|2008-09-18 03:30,18,78,78.04,77.91,78.04,0
20081201|2008-09-18 04:00,18,77.955,77.955,77.81,77.84,2
20081201|2008-09-18 04:30,18,77.84,77.88499,77.61501,77.62,1
20081201|2008-09-18 05:00,18,77.645,77.66,77.31,77.465,0
20081201|2008-09-18 05:30,18,77.465,77.59,77.465,77.52,0
20081201|2008-09-18 06:00,18,77.55,77.75,77.53,77.61,0
20081201|2008-09-18 06:30,18,77.52,77.68,77.52,77.675,0
20081201|2008-09-18 07:00,18,77.7,77.71,77.45,77.45,0
20081201|2008-09-18 07:30,18,77.45,77.875,77.45,77.86501,0
20081201|2008-09-18 08:00,18,77.845,77.95,77.79,77.95,1
20081201|2008-09-18 08:30,18,77.975,78.21,77.965,78.11501,1
20081201|2008-09-18 09:00,18,78.125,78.275,78.105,78.245,0
20081201|2008-09-18 09:30,18,78.235,78.28,78.05,78.2,0
20081201|2008-09-18 10:00,18,78.145,78.15,77.975,78.13499,0
20081201|2008-09-18 10:30,18,78.05,78.15,78.015,78.03,0
20081201|2008-09-18 11:00,18,78.09,78.11,77.985,78,0
20081201|2008-09-18 11:30,18,78.005,78.005,77.705,77.72,0
20081201|2008-09-18 12:00,18,77.71,77.86501,77.63499,77.78,0
20081201|2008-09-18 12:30,18,77.79,78.00999,77.745,77.94,1
20081201|2008-09-18 13:00,18,77.935,78.055,77.935,78.035,3
20081201|2008-09-18 13:30,18,78,78.15,77.99001,78.085,7
20081201|2008-09-18 14:00,18,78.125,78.50999,78.125,78.39,0
20081201|2008-09-18 14:30,18,78.47,78.5,78.39,78.445,0
20081201|2008-09-18 15:00,18,78.445,78.465,78.06,78.06,1
20081201|2008-09-18 15:30,18,78.12,78.12,78.12,78.12,0
20081201|2008-09-18 16:00,18,78.2,78.2,78.2,78.2,0
20081201|2008-09-18 16:30,18,78.2,78.225,78.2,78.225,0
20081201|2008-09-18 19:00,19,78,78.67,78,78.55,0
20081201|2008-09-18 19:30,19,78.72,78.72,78.55,78.55,0
20081201|2008-09-18 20:00,19,78.7,78.8,78.58,78.8,0
20081201|2008-09-18 20:30,19,78.75,78.81,78.67,78.81,0
20081201|2008-09-18 21:00,19,78.84,79.105,78.83,79,0
20081201|2008-09-18 21:30,19,79.04,79.1,78.96,79.04,0
20081201|2008-09-18 22:00,19,78.98,79.05,78.98,79.025,0
20081201|2008-09-18 22:30,19,79.05,79.1,79.025,79.065,0
20081201|2008-09-18 23:00,19,79.00999,79.18,79.00999,79.18,0
20081201|2008-09-18 23:30,19,79.185,79.2,79.15,79.15,0
20081201|2008-09-19 00:00,19,79.1,79.2,79.095,79.095,0
20081201|2008-09-19 00:30,19,79.025,79.025,78.92,78.92,0
20081201|2008-09-19 01:00,19,78.91,79.005,78.81,78.94,2
20081201|2008-09-19 01:30,19,78.965,78.98,78.88,78.925,0
20081201|2008-09-19 02:00,19,78.98,79.38,78.98,79.27,0
20081201|2008-09-19 02:30,19,79.2,79.2,78.95,79.09,16
20081201|2008-09-19 03:00,19,79.08,79.37,79.08,79.37,0
20081201|2008-09-19 03:30,19,79.36,79.36,79.09,79.155,0
20081201|2008-09-19 04:00,19,79.11,79.11,79.11,79.11,0
20081201|2008-09-19 04:30,19,79.12,79.12,78.97,78.97,0
20081201|2008-09-19 05:00,19,79.1,79.21,79.1,79.21,0
20081201|2008-09-19 05:30,19,79.1,79.245,79.1,79.19,0
20081201|2008-09-19 06:00,19,79.03,79.11501,78.98,79.1,0
20081201|2008-09-19 06:30,19,79.22,79.305,79.125,79.145,0
20081201|2008-09-19 07:00,19,79.035,79.17,79.005,79.08,0
20081201|2008-09-19 07:30,19,79.11501,79.15,78.64,78.65,0
20081201|2008-09-19 08:00,19,78.64,78.84,78.37,78.43,5
20081201|2008-09-19 08:30,19,78.325,78.55,78.235,78.54,3
20081201|2008-09-19 09:00,19,78.53,78.54,78.31,78.425,0
20081201|2008-09-19 09:30,19,78.45,78.455,78.085,78.14,0
20081201|2008-09-19 10:00,19,78.19,78.21,78.025,78.21,0
20081201|2008-09-19 10:30,19,78.21,78.28,78.09,78.28,0
20081201|2008-09-19 11:00,19,78.3,78.36501,78.14,78.165,1
20081201|2008-09-19 11:30,19,78.155,78.17,78.04,78.13499,0
20081201|2008-09-19 12:00,19,78.095,78.17,78.095,78.14,0
20081201|2008-09-19 12:30,19,78.13499,78.155,78.075,78.12,0
20081201|2008-09-19 13:00,19,78.13,78.155,77.93,77.95,0
20081201|2008-09-19 13:30,19,77.97,77.97,77.875,77.95,1
20081201|2008-09-19 14:00,19,77.935,77.95,77.85,77.85,0
20081201|2008-09-19 14:30,19,77.815,77.95,77.81,77.95,2
20081201|2008-09-19 15:00,19,77.905,77.95,77.81,77.81,1
20081201|2008-09-19 15:30,19,77.845,77.95,77.84,77.95,0
20081201|2008-09-21 19:00,22,77.67,77.78,77.63499,77.73,0
20081201|2008-09-21 19:30,22,77.705,77.845,77.705,77.845,0
20081201|2008-09-21 20:00,22,77.8,77.89,77.79,77.83,0
20081201|2008-09-21 20:30,22,77.79,77.79,77.73,77.74001,0
20081201|2008-09-21 21:00,22,77.735,77.735,77.6,77.6,0
20081201|2008-09-21 21:30,22,77.61501,77.61501,77.59,77.59,0
20081201|2008-09-21 22:00,22,77.55,77.565,77.5,77.5,0
20081201|2008-09-21 22:30,22,77.55,77.55,77.46,77.5,0
20081201|2008-09-21 23:00,22,77.46,77.555,77.46,77.55,0
20081201|2008-09-21 23:30,22,77.555,77.69,77.555,77.69,0
20081201|2008-09-22 00:00,22,77.695,77.7,77.64,77.655,0
20081201|2008-09-22 00:30,22,77.605,77.65,77.605,77.645,0
20081201|2008-09-22 01:00,22,77.645,77.825,77.61,77.8,0
20081201|2008-09-22 01:30,22,77.77,77.77,77.73,77.73,0
20081201|2008-09-22 02:00,22,77.585,77.6,77.585,77.6,1
20081201|2008-09-22 02:30,22,77.58,77.63,77.36,77.4,1
20081201|2008-09-22 03:00,22,77.425,77.43,77.22,77.31,6
20081201|2008-09-22 03:30,22,77.34,77.38,77.34,77.38,0
20081201|2008-09-22 04:00,22,77.45,77.45,77.38,77.38,0
20081201|2008-09-22 04:30,22,77.375,77.425,77.295,77.4,0
20081201|2008-09-22 05:00,22,77.275,77.275,77.14,77.2,0
20081201|2008-09-22 05:30,22,77.255,77.33,77.235,77.33,0
20081201|2008-09-22 06:00,22,77.36501,77.45,77.27,77.45,1
20081201|2008-09-22 06:30,22,77.515,77.515,77.325,77.37,0
20081201|2008-09-22 07:00,22,77.36,77.555,77.355,77.495,0
20081201|2008-09-22 07:30,22,77.50999,77.545,77.355,77.36,1
20081201|2008-09-22 08:00,22,77.335,77.38499,77.165,77.165,2
20081201|2008-09-22 08:30,22,77.17,77.23,77.09,77.185,2
20081201|2008-09-22 09:00,22,77.16,77.215,77.1,77.105,0
20081201|2008-09-22 09:30,22,77.105,77.195,77.045,77.195,0
20081201|2008-09-22 10:00,22,77.17,77.17,76.935,77.015,0
20081201|2008-09-22 10:30,22,77.00999,77.00999,76.895,76.91,1
20081201|2008-09-22 11:00,22,76.92,77.035,76.92,76.985,3
20081201|2008-09-22 11:30,22,76.98,76.98,76.725,76.75,16
20081201|2008-09-22 12:00,22,76.74001,76.745,76.44,76.44,1
20081201|2008-09-22 12:30,22,76.43,76.585,76.415,76.54,1
20081201|2008-09-22 13:00,22,76.515,76.53,76.395,76.45,0
20081201|2008-09-22 13:30,22,76.435,76.46,76.3,76.38499,16
20081201|2008-09-22 14:00,22,76.39,76.405,76.2,76.2,2
20081201|2008-09-22 14:30,22,76.2,76.22,76.125,76.195,1
20081201|2008-09-22 15:00,22,76.19,76.36,76.19,76.36,2
20081201|2008-09-22 15:30,22,76.33,76.46,76.105,76.105,0
20081201|2008-09-22 16:00,22,76.11,76.19,76.1,76.1,0
20081201|2008-09-22 16:30,22,76.1,76.1,76.025,76.025,0
20081201|2008-09-22 19:00,23,76.33,76.4,76.28,76.285,0
20081201|2008-09-22 19:30,23,76.33,76.335,76.235,76.29,0
20081201|2008-09-22 20:00,23,76.3,76.42,76.3,76.42,0
20081201|2008-09-22 20:30,23,76.44,76.47,76.44,76.47,0
20081201|2008-09-22 21:00,23,76.465,76.48,76.36,76.38499,1
20081201|2008-09-22 21:30,23,76.445,76.475,76.39,76.4,0
20081201|2008-09-22 22:00,23,76.5,76.515,76.45,76.45,0
20081201|2008-09-22 22:30,23,76.53,76.53,76.44,76.44,0
20081201|2008-09-22 23:00,23,76.41,76.415,76.41,76.415,0
20081201|2008-09-22 23:30,23,76.4,76.45,76.375,76.425,0
20081201|2008-09-23 00:00,23,76.445,76.455,76.39,76.39,0
20081201|2008-09-23 00:30,23,76.45,76.45,76.34,76.34,2
20081201|2008-09-23 01:00,23,76.335,76.39,76.325,76.36501,1
20081201|2008-09-23 01:30,23,76.44,76.64,76.44,76.62,8
20081201|2008-09-23 02:00,23,76.575,76.755,76.575,76.63,0
20081201|2008-09-23 02:30,23,76.63499,76.665,76.63499,76.665,0
20081201|2008-09-23 03:00,23,76.755,76.86501,76.755,76.775,0
20081201|2008-09-23 03:30,23,76.835,76.855,76.835,76.855,0
20081201|2008-09-23 04:00,23,76.81,76.815,76.67,76.69,0
20081201|2008-09-23 04:30,23,76.665,76.665,76.53,76.535,0
20081201|2008-09-23 05:00,23,76.4,76.465,76.36,76.39,0
20081201|2008-09-23 05:30,23,76.395,76.41,76.38,76.38,1
20081201|2008-09-23 06:00,23,76.36501,76.56,76.355,76.56,0
20081201|2008-09-23 06:30,23,76.5,76.52,76.4,76.495,0
20081201|2008-09-23 07:00,23,76.50999,76.655,76.50999,76.655,0
20081201|2008-09-23 07:30,23,76.655,76.665,76.525,76.605,0
20081201|2008-09-23 08:00,23,76.645,76.725,76.48,76.48,0
20081201|2008-09-23 08:30,23,76.45,76.505,76.4,76.475,2
20081201|2008-09-23 09:00,23,76.5,76.795,76.5,76.67,0
20081201|2008-09-23 09:30,23,76.67,76.685,76.585,76.68,0
20081201|2008-09-23 10:00,23,76.675,76.785,76.535,76.785,0
20081201|2008-09-23 10:30,23,76.795,76.82,76.62,76.62,0
20081201|2008-09-23 11:00,23,76.62,76.75,76.605,76.69,0
20081201|2008-09-23 11:30,23,76.685,76.88,76.685,76.88,1
20081201|2008-09-23 12:00,23,76.875,77.11501,76.855,77.09,5
20081201|2008-09-23 12:30,23,77.06,77.06,76.905,76.905,0
20081201|2008-09-23 13:00,23,76.9,76.9,76.69,76.72,0
20081201|2008-09-23 13:30,23,76.7,76.7,76.58,76.66,9
20081201|2008-09-23 14:00,23,76.67,76.69,76.62,76.64,0
20081201|2008-09-23 14:30,23,76.64,76.75,76.64,76.645,1
20081201|2008-09-23 15:00,23,76.69,76.77,76.665,76.755,0
20081201|2008-09-23 15:30,23,76.77,76.935,76.77,76.935,0
20081201|2008-09-23 16:00,23,76.95,76.95,76.95,76.95,0
20081201|2008-09-23 16:30,23,76.765,76.765,76.765,76.765,0
20081201|2008-09-23 19:00,24,76.735,76.785,76.7,76.7,0
20081201|2008-09-23 19:30,24,76.755,76.78,76.73,76.735,0
20081201|2008-09-23 20:30,24,76.8,76.87,76.79,76.86,0
20081201|2008-09-23 21:00,24,76.74001,76.81,76.74001,76.785,0
20081201|2008-09-23 21:30,24,76.755,76.79,76.755,76.79,0
20081201|2008-09-23 22:00,24,76.775,76.775,76.775,76.775,0
20081201|2008-09-23 22:30,24,76.84,76.84,76.8,76.83,0
20081201|2008-09-23 23:00,24,76.78,76.78,76.78,76.78,0
20081201|2008-09-23 23:30,24,76.81,76.88,76.81,76.835,0
20081201|2008-09-24 00:00,24,76.83,76.85,76.8,76.8,2
20081201|2008-09-24 00:30,24,76.86501,76.94,76.86501,76.94,1
20081201|2008-09-24 01:00,24,76.94,76.97,76.81,76.88,2
20081201|2008-09-24 01:30,24,76.81,76.81,76.74001,76.77,3
20081201|2008-09-24 02:00,24,76.83,76.83,76.83,76.83,0
20081201|2008-09-24 02:30,24,76.88,76.95,76.88,76.95,0
20081201|2008-09-24 03:00,24,76.95,76.975,76.785,76.785,0
20081201|2008-09-24 03:30,24,76.785,76.835,76.755,76.8,0
20081201|2008-09-24 04:00,24,76.9,76.9,76.9,76.9,0
20081201|2008-09-24 04:30,24,76.9,76.925,76.835,76.835,0
20081201|2008-09-24 05:00,24,76.86,76.86,76.86,76.86,0
20081201|2008-09-24 05:30,24,76.82,76.9,76.82,76.9,0
20081201|2008-09-24 06:00,24,76.9,76.92,76.84,76.86,0
20081201|2008-09-24 06:30,24,76.8,76.85,76.77,76.85,0
20081201|2008-09-24 07:00,24,76.84,76.855,76.625,76.67,0
20081201|2008-09-24 07:30,24,76.68,76.69,76.55,76.59,0
20081201|2008-09-24 08:00,24,76.58,76.63499,76.55,76.565,0
20081201|2008-09-24 08:30,24,76.605,76.7,76.6,76.62,0
20081201|2008-09-24 09:00,24,76.625,76.85,76.545,76.85,0
20081201|2008-09-24 09:30,24,76.81,76.96,76.755,76.905,0
20081201|2008-09-24 10:00,24,76.945,76.945,76.81,76.855,0
20081201|2008-09-24 10:30,24,76.84,76.95,76.84,76.94,0
20081201|2008-09-24 11:00,24,76.95,77.075,76.93,77.015,2
20081201|2008-09-24 11:30,24,77.015,77.015,76.91,76.925,0
20081201|2008-09-24 12:00,24,76.935,76.945,76.835,76.91,0
20081201|2008-09-24 12:30,24,76.925,76.925,76.815,76.815,0
20081201|2008-09-24 13:00,24,76.87,76.955,76.87,76.93,0
20081201|2008-09-24 13:30,24,76.93,76.93,76.875,76.88,1
20081201|2008-09-24 14:00,24,76.875,76.945,76.87,76.945,0
20081201|2008-09-24 14:30,24,76.95,77.105,76.95,77.1,1
20081201|2008-09-24 15:00,24,77.095,77.105,77.015,77.105,2
20081201|2008-09-24 15:30,24,77.095,77.095,77.095,77.095,0
20081201|2008-09-24 16:00,24,77.12,77.19,77.12,77.15,0
20081201|2008-09-24 16:30,24,77.18,77.265,77.18,77.25,0
20081201|2008-09-24 19:00,25,76.92,77.00999,76.92,76.955,0
20081201|2008-09-24 19:30,25,77.045,77.055,76.9,76.91,0
20081201|2008-09-24 20:00,25,76.9,76.9,76.695,76.7,0
20081201|2008-09-24 20:30,25,76.72,76.77,76.64,76.65,0
20081201|2008-09-24 21:00,25,76.68,76.8,76.68,76.8,0
20081201|2008-09-24 21:30,25,76.71,76.71,76.62,76.62,0
20081201|2008-09-24 23:00,25,76.69,76.73,76.69,76.73,0
20081201|2008-09-24 23:30,25,76.7,76.7,76.7,76.7,0
20081201|2008-09-25 00:00,25,76.67,76.67,76.62,76.62,0
20081201|2008-09-25 00:30,25,76.65,76.65,76.61501,76.62,2
20081201|2008-09-25 01:00,25,76.64,76.65,76.56,76.56,3
20081201|2008-09-25 01:30,25,76.5,76.5,76.42,76.42,6
20081201|2008-09-25 02:00,25,76.425,76.57,76.41,76.57,1
20081201|2008-09-25 02:30,25,76.53,76.665,76.53,76.665,0
20081201|2008-09-25 03:00,25,76.7,76.7,76.7,76.7,0
20081201|2008-09-25 03:30,25,76.685,76.685,76.685,76.685,0
20081201|2008-09-25 04:00,25,76.565,76.565,76.565,76.565,0
20081201|2008-09-25 04:30,25,76.68,76.68,76.68,76.68,0
20081201|2008-09-25 05:30,25,76.745,76.79,76.745,76.79,0
20081201|2008-09-25 06:00,25,76.815,76.95,76.815,76.85,0
20081201|2008-09-25 06:30,25,76.8,76.88499,76.8,76.84,0
20081201|2008-09-25 07:00,25,76.75,76.785,76.63,76.735,0
20081201|2008-09-25 07:30,25,76.74001,76.74001,76.53,76.655,1
20081201|2008-09-25 08:00,25,76.67,76.75999,76.64,76.66,0
20081201|2008-09-25 08:30,25,76.65,76.68,76.6,76.68,0
20081201|2008-09-25 09:00,25,76.63499,77.065,76.59,76.995,0
20081201|2008-09-25 09:30,25,77,77,76.88,76.89,1
20081201|2008-09-25 10:00,25,76.895,77.12,76.895,77.05,0
20081201|2008-09-25 10:30,25,77.06,77.165,77.00999,77.03,0
20081201|2008-09-25 11:00,25,77.03,77.065,77,77.065,0
20081201|2008-09-25 11:30,25,77.07,77.3,76.99001,77.3,1
20081201|2008-09-25 12:00,25,77.34,77.405,77.155,77.19,0
20081201|2008-09-25 12:30,25,77.2,77.325,77.195,77.22,0
20081201|2008-09-25 13:00,25,77.22,77.235,77.175,77.235,3
20081201|2008-09-25 13:30,25,77.23,77.27,77.06,77.11,5
20081201|2008-09-25 14:00,25,77.11501,77.14,77.09,77.14,0
20081201|2008-09-25 14:30,25,77.07,77.14,77.06,77.09,2
20081201|2008-09-25 15:00,25,77.09,77.145,77.08,77.14,2
20081201|2008-09-25 15:30,25,77.175,77.2,77.12,77.2,0
20081201|2008-09-25 16:30,25,77.15,77.15,77.15,77.15,0
20081201|2008-09-25 19:00,26,76.955,77,76.93,76.97,0
20081201|2008-09-25 19:30,26,76.95,76.95,76.875,76.93,0
20081201|2008-09-25 20:00,26,76.91,76.965,76.9,76.96,0
20081201|2008-09-25 20:30,26,76.965,76.965,76.9,76.9,0
20081201|2008-09-25 21:00,26,76.905,76.96,76.905,76.94,0
20081201|2008-09-25 21:30,26,76.9,76.9,76.88,76.88,0
20081201|2008-09-25 22:00,26,76.88499,76.895,76.88499,76.895,0
20081201|2008-09-25 22:30,26,76.9,76.9,76.86,76.86,0
20081201|2008-09-25 23:00,26,76.85,76.85,76.85,76.85,0
20081201|2008-09-25 23:30,26,76.95,76.95,76.92,76.92,0
20081201|2008-09-26 00:00,26,76.98,77.03,76.98,77.025,0
20081201|2008-09-26 00:30,26,77,77.025,76.97,77,0
20081201|2008-09-26 01:00,26,76.99001,77.07,76.99001,77.02,0
20081201|2008-09-26 01:30,26,77.02,77.04,76.99001,76.99001,0
20081201|2008-09-26 02:00,26,76.99001,77.17,76.99001,77.1,0
20081201|2008-09-26 02:30,26,77.2,77.27,77.2,77.235,0
20081201|2008-09-26 03:00,26,77.23,77.23,77.19,77.19,0
20081201|2008-09-26 03:30,26,77.09,77.15,77.09,77.13,2
20081201|2008-09-26 04:00,26,77.15,77.24001,77.15,77.24001,0
20081201|2008-09-26 04:30,26,77.25999,77.25999,77.245,77.255,0
20081201|2008-09-26 05:00,26,77.245,77.25,77.245,77.25,0
20081201|2008-09-26 05:30,26,77.2,77.2,77.11501,77.11501,0
20081201|2008-09-26 06:00,26,77.1,77.155,77.08,77.155,0
20081201|2008-09-26 06:30,26,77.08,77.08,76.9,76.905,0
20081201|2008-09-26 07:00,26,76.9,77.025,76.88,76.935,0
20081201|2008-09-26 07:30,26,76.925,77.04,76.86,77.04,0
20081201|2008-09-26 08:00,26,77,77.22,76.96,77.185,0
20081201|2008-09-26 08:30,26,77.185,77.185,76.86,76.985,0
20081201|2008-09-26 09:00,26,76.955,77.03,76.875,77.03,0
20081201|2008-09-26 09:30,26,76.975,77.13499,76.975,77.11,0
20081201|2008-09-26 10:00,26,77.125,77.25,77.09,77.1,0
20081201|2008-09-26 10:30,26,77.13,77.24001,77.105,77.19,0
20081201|2008-09-26 11:00,26,77.18,77.2,77.11,77.13,0
20081201|2008-09-26 11:30,26,77.145,77.185,77.08,77.125,0
20081201|2008-09-26 12:00,26,77.13,77.145,77.075,77.145,0
20081201|2008-09-26 12:30,26,77.11501,77.155,77.105,77.105,0
20081201|2008-09-26 13:00,26,77.09,77.1,77.08,77.08,0
20081201|2008-09-26 13:30,26,77.065,77.085,77.03,77.055,0
20081201|2008-09-26 14:00,26,77.03,77.095,77.03,77.075,0
20081201|2008-09-26 14:30,26,77.11,77.11501,77.07,77.1,0
20081201|2008-09-26 15:00,26,77.12,77.145,77.09,77.09,2
20081201|2008-09-26 15:30,26,77.085,77.14,77.08,77.14,0
20081201|2008-09-26 16:00,26,77.15,77.15,77.15,77.15,0
20081201|2008-09-26 16:30,26,77.2,77.2,77.2,77.2,0
20081201|2008-09-28 17:00,29,77.2,77.49001,77.2,77.41,0
20081201|2008-09-28 17:30,29,77.41,77.485,77.41,77.445,0
20081201|2008-09-28 18:00,29,77.415,77.43,77.36,77.36,0
20081201|2008-09-28 18:30,29,77.36,77.42,77.295,77.39,0
20081201|2008-09-28 19:00,29,77.38499,77.59,77.38499,77.59,0
20081201|2008-09-28 19:30,29,77.57,77.795,77.555,77.725,0
20081201|2008-09-28 20:00,29,77.72,77.75999,77.585,77.62,0
20081201|2008-09-28 20:30,29,77.61,77.63499,77.56,77.58,0
20081201|2008-09-28 21:00,29,77.61,77.695,77.61,77.695,0
20081201|2008-09-28 21:30,29,77.63,77.66,77.6,77.66,0
20081201|2008-09-28 22:00,29,77.56,77.56,77.56,77.56,0
20081201|2008-09-28 22:30,29,77.65,77.65,77.535,77.56,0
20081201|2008-09-28 23:00,29,77.55,77.55,77.55,77.55,0
20081201|2008-09-28 23:30,29,77.6,77.6,77.6,77.6,0
20081201|2008-09-29 00:00,29,77.6,77.78,77.6,77.75,0
20081201|2008-09-29 00:30,29,77.75999,77.85,77.755,77.755,1
20081201|2008-09-29 01:00,29,77.67,77.84,77.67,77.84,0
20081201|2008-09-29 01:30,29,77.82,78.02,77.82,77.995,3
20081201|2008-09-29 02:00,29,78,78.45,77.93,78.35,10
20081201|2008-09-29 02:30,29,78.375,78.375,78.215,78.215,0
20081201|2008-09-29 03:00,29,78.2,78.335,78.2,78.31,0
20081201|2008-09-29 03:30,29,78.22,78.235,78.125,78.185,0
20081201|2008-09-29 04:00,29,78.23,78.34,78.18,78.3,0
20081201|2008-09-29 04:30,29,78.41,78.465,78.35,78.35,0
20081201|2008-09-29 05:00,29,78.22,78.28,78.22,78.255,0
20081201|2008-09-29 05:30,29,78.225,78.225,78.18,78.2,0
20081201|2008-09-29 06:00,29,78.275,78.35,78.265,78.265,0
20081201|2008-09-29 06:30,29,78.255,78.255,78.08,78.13,0
20081201|2008-09-29 07:00,29,78.215,78.255,78.08,78.11,6
20081201|2008-09-29 07:30,29,78.11501,78.12,78.02,78.05,1
20081201|2008-09-29 08:00,29,78.03,78.065,77.98,77.98,0
20081201|2008-09-29 08:30,29,77.985,78.03,77.88,77.9,0
20081201|2008-09-29 09:00,29,77.905,77.905,77.55,77.67,1
20081201|2008-09-29 09:30,29,77.645,77.81,77.57,77.725,0
20081201|2008-09-29 10:00,29,77.735,77.835,77.685,77.835,0
20081201|2008-09-29 10:30,29,77.835,78.06,77.77,78.025,0
20081201|2008-09-29 11:00,29,78.025,78.09,77.975,77.99001,0
20081201|2008-09-29 11:30,29,77.995,78.015,77.905,77.97,0
20081201|2008-09-29 12:00,29,78.005,78.025,77.9,77.94,0
20081201|2008-09-29 12:30,29,77.935,78.005,77.11501,77.7,0
20081201|2008-09-29 13:00,29,77.64,77.685,77.28,77.48,0
20081201|2008-09-29 13:30,29,77.55,77.59,77.45,77.57,1
20081201|2008-09-29 14:00,29,77.595,77.64,77.56,77.61,0
20081201|2008-09-29 14:30,29,77.62,77.7,77.58,77.68,2
20081201|2008-09-29 15:00,29,77.74001,77.75999,77.66,77.7,1
20081201|2008-09-29 15:30,29,77.77,77.795,77.77,77.775,0
20081201|2008-09-29 16:00,29,77.68,77.68,77.68,77.68,0
20081201|2008-09-29 16:30,29,77.725,77.725,77.725,77.725,0
20081201|2008-09-29 19:00,30,77.98,78.105,77.97,78,0
20081201|2008-09-29 19:30,30,78,78,77.85,77.85,0
20081201|2008-09-29 20:00,30,77.86501,77.95,77.86501,77.9,0
20081201|2008-09-29 20:30,30,77.9,77.9,77.9,77.9,0
20081201|2008-09-29 21:00,30,77.925,78,77.925,78,0
20081201|2008-09-29 21:30,30,77.99001,78.15,77.99001,78.13,0
20081201|2008-09-29 22:00,30,78.05,78.11,78.05,78.065,0
20081201|2008-09-29 22:30,30,78.07,78.07,78.07,78.07,0
20081201|2008-09-29 23:00,30,78.08,78.08,78.055,78.055,0
20081201|2008-09-29 23:30,30,78.055,78.055,78,78,0
20081201|2008-09-30 00:00,30,77.99001,77.99001,77.985,77.99001,0
20081201|2008-09-30 00:30,30,77.99001,78.00999,77.99001,77.99001,0
20081201|2008-09-30 01:00,30,77.98,78.105,77.9,77.955,0
20081201|2008-09-30 01:30,30,77.9,78.04,77.875,77.95,0
20081201|2008-09-30 02:00,30,77.945,77.945,77.735,77.795,0
20081201|2008-09-30 02:30,30,77.835,78,77.82,78,0
20081201|2008-09-30 03:30,30,77.97,77.97,77.97,77.97,0
20081201|2008-09-30 04:00,30,77.95,77.985,77.94,77.985,0
20081201|2008-09-30 04:30,30,77.935,77.935,77.935,77.935,0
20081201|2008-09-30 05:00,30,78,78,78,78,0
20081201|2008-09-30 05:30,30,78.1,78.125,78.08,78.08,0
20081201|2008-09-30 06:00,30,78.16,78.2,78.04,78.05,0
20081201|2008-09-30 06:30,30,78.13499,78.2,78.1,78.2,0
20081201|2008-09-30 07:00,30,78.175,78.175,78.09,78.17,0
20081201|2008-09-30 07:30,30,78.145,78.4,78.13,78.3,0
20081201|2008-09-30 08:00,30,78.31,78.53,78.255,78.48,0
20081201|2008-09-30 08:30,30,78.50999,78.775,78.50999,78.66,1
20081201|2008-09-30 09:00,30,78.66,78.9,78.62,78.88,5
20081201|2008-09-30 09:30,30,78.86501,79.42,78.86501,79.42,5
20081201|2008-09-30 10:00,30,79.435,79.62,79.35,79.35,0
20081201|2008-09-30 10:30,30,79.36501,79.375,79.25999,79.27,0
20081201|2008-09-30 11:00,30,79.285,79.295,79.15,79.155,2
20081201|2008-09-30 11:30,30,79.21,79.41,79.205,79.36501,0
20081201|2008-09-30 12:00,30,79.42,79.445,79.3,79.3,0
20081201|2008-09-30 12:30,30,79.305,79.42,79.305,79.395,0
20081201|2008-09-30 13:00,30,79.4,79.48,79.4,79.405,0
20081201|2008-09-30 13:30,30,79.36501,79.405,79.335,79.36501,2
20081201|2008-09-30 14:00,30,79.36501,79.465,79.36,79.465,0
20081201|2008-09-30 14:30,30,79.47,79.485,79.415,79.415,0
20081201|2008-09-30 15:00,30,79.41,79.43,79.325,79.415,1
20081201|2008-09-30 15:30,30,79.435,79.435,79.295,79.295,0
20081201|2008-09-30 16:30,30,79.295,79.5,79.25,79.5,0
20081201|2008-09-30 19:00,1,79.18,79.285,79.11501,79.225,0
20081201|2008-09-30 19:30,1,79.23,79.25,79.15,79.15,0
20081201|2008-09-30 20:00,1,79.22,79.245,79.22,79.245,0
20081201|2008-09-30 20:30,1,79.22,79.285,79.22,79.285,0
20081201|2008-09-30 21:00,1,79.35,79.35,79.24001,79.24001,0
20081201|2008-09-30 21:30,1,79.24001,79.24001,79.15,79.15,0
20081201|2008-09-30 22:00,1,79.17,79.2,79.16,79.16,1
20081201|2008-09-30 22:30,1,79.16,79.2,79.16,79.17,0
20081201|2008-09-30 23:00,1,79.13499,79.13499,79.05,79.06,0
20081201|2008-09-30 23:30,1,79.09,79.11,79.09,79.11,0
20081201|2008-10-01 00:00,1,79.195,79.27,79.195,79.25,0
20081201|2008-10-01 00:30,1,79.23,79.23,79.23,79.23,0
20081201|2008-10-01 01:00,1,79.245,79.28,79.05,79.05,3
20081201|2008-10-01 01:30,1,79.05,79.3,79.045,79.3,0
20081201|2008-10-01 02:00,1,79.37,79.395,79.2,79.2,2
20081201|2008-10-01 02:30,1,79.16,79.2,79.155,79.2,0
20081201|2008-10-01 03:00,1,79.275,79.3,79.275,79.3,0
20081201|2008-10-01 03:30,1,79.225,79.225,79.2,79.2,0
20081201|2008-10-01 04:00,1,79.24001,79.24001,79.185,79.185,0
20081201|2008-10-01 04:30,1,79.11501,79.11501,79.11501,79.11501,0
20081201|2008-10-01 05:00,1,79.11,79.11,79.065,79.1,0
20081201|2008-10-01 05:30,1,79.15,79.205,79.13499,79.2,0
20081201|2008-10-01 06:00,1,79.19,79.22,79.19,79.22,0
20081201|2008-10-01 06:30,1,79.185,79.48,79.15,79.46,1
20081201|2008-10-01 07:00,1,79.46,79.78,79.425,79.78,4
20081201|2008-10-01 07:30,1,79.755,79.755,79.515,79.7,0
20081201|2008-10-01 08:00,1,79.695,79.92,79.67,79.835,1
20081201|2008-10-01 08:30,1,79.85,79.85,79.65,79.685,0
20081201|2008-10-01 09:00,1,79.7,79.79,79.61,79.72,0
20081201|2008-10-01 09:30,1,79.72,79.83,79.67,79.71,0
20081201|2008-10-01 10:00,1,79.755,79.755,79.565,79.6,0
20081201|2008-10-01 10:30,1,79.645,79.665,79.49001,79.53,0
20081201|2008-10-01 11:00,1,79.555,79.63,79.515,79.595,0
20081201|2008-10-01 11:30,1,79.61,79.61,79.495,79.54,0
20081201|2008-10-01 12:00,1,79.535,79.57,79.53,79.53,0
20081201|2008-10-01 12:30,1,79.61501,79.63499,79.38499,79.415,0
20081201|2008-10-01 13:00,1,79.44,79.525,79.42,79.50999,0
20081201|2008-10-01 13:30,1,79.50999,79.645,79.505,79.53,0
20081201|2008-10-01 14:00,1,79.54,79.735,79.54,79.72,0
20081201|2008-10-01 14:30,1,79.715,79.805,79.695,79.8,0
20081201|2008-10-01 15:00,1,79.8,79.84,79.78,79.79,2
20081201|2008-10-01 15:30,1,79.78,79.805,79.78,79.805,0
20081201|2008-10-01 16:00,1,79.5,79.58,79.5,79.58,0
20081201|2008-10-01 16:30,1,79.8,79.8,79.8,79.8,0
20081201|2008-10-01 19:00,2,79.845,80.1,79.845,80.075,0
20081201|2008-10-01 19:30,2,80.05,80.06,80,80.05,0
20081201|2008-10-01 20:00,2,80,80.06,79.975,80.015,0
20081201|2008-10-01 20:30,2,80,80,79.735,79.945,0
20081201|2008-10-01 21:00,2,80,80.155,79.945,79.96,0
20081201|2008-10-01 21:30,2,79.97,80,79.97,80,0
20081201|2008-10-01 22:00,2,79.83,79.83,79.83,79.83,0
20081201|2008-10-01 22:30,2,79.925,79.925,79.875,79.875,0
20081201|2008-10-01 23:30,2,79.92,80.1,79.92,79.97,0
20081201|2008-10-02 00:00,2,79.97,80.1,79.93,79.99001,0
20081201|2008-10-02 00:30,2,79.995,80.02,79.995,80.02,0
20081201|2008-10-02 01:00,2,80.005,80.21,79.995,80.09,4
20081201|2008-10-02 01:30,2,80.075,80.12,80.005,80.12,1
20081201|2008-10-02 02:00,2,80.15,80.425,80.15,80.37,1
20081201|2008-10-02 02:30,2,80.435,80.44,80.35,80.36,0
20081201|2008-10-02 03:00,2,80.31,80.33,80.215,80.23,0
20081201|2008-10-02 03:30,2,80.17,80.215,80.15,80.215,0
20081201|2008-10-02 04:00,2,80.21,80.22,80.18,80.18,0
20081201|2008-10-02 05:00,2,80.24001,80.295,80.2,80.2,0
20081201|2008-10-02 05:30,2,80.24001,80.295,80.2,80.295,0
20081201|2008-10-02 06:00,2,80.35,80.435,80.35,80.43,0
20081201|2008-10-02 06:30,2,80.39,80.395,80.235,80.24001,1
20081201|2008-10-02 07:00,2,80.24001,80.355,80.2,80.355,0
20081201|2008-10-02 07:30,2,80.32,81.015,80.315,80.945,6
20081201|2008-10-02 08:00,2,80.945,80.945,80.755,80.875,0
20081201|2008-10-02 08:30,2,80.89,80.89,80.645,80.8,0
20081201|2008-10-02 09:00,2,80.765,80.765,80.57,80.59,1
20081201|2008-10-02 09:30,2,80.595,80.745,80.595,80.715,0
20081201|2008-10-02 10:00,2,80.75,80.92,80.73,80.775,0
20081201|2008-10-02 10:30,2,80.73,80.73,80.525,80.525,0
20081201|2008-10-02 11:00,2,80.525,80.61501,80.46,80.61501,0
20081201|2008-10-02 11:30,2,80.62,80.62,80.495,80.6,2
20081201|2008-10-02 12:00,2,80.61,80.61,80.575,80.58,0
20081201|2008-10-02 12:30,2,80.585,80.65,80.575,80.61,0
20081201|2008-10-02 13:00,2,80.59,80.6,80.545,80.57,0
20081201|2008-10-02 13:30,2,80.575,80.655,80.575,80.645,0
20081201|2008-10-02 14:00,2,80.64,80.655,80.61,80.61,0
20081201|2008-10-02 14:30,2,80.61,80.795,80.61,80.795,0
20081201|2008-10-02 15:00,2,80.805,80.81,80.72,80.72,0
20081201|2008-10-02 15:30,2,80.715,80.715,80.6,80.71,0
20081201|2008-10-02 16:00,2,80.59,80.835,80.55,80.835,0
20081201|2008-10-02 16:30,2,80.85,80.85,80.835,80.835,0
20081201|2008-10-02 19:00,3,80.725,80.79,80.68,80.725,0
20081201|2008-10-02 19:30,3,80.64,80.7,80.64,80.64,0
20081201|2008-10-02 20:00,3,80.65,80.67,80.58,80.58,0
20081201|2008-10-02 20:30,3,80.575,80.575,80.465,80.475,0
20081201|2008-10-02 21:00,3,80.5,80.545,80.455,80.455,0
20081201|2008-10-02 21:30,3,80.475,80.555,80.45,80.555,0
20081201|2008-10-02 22:00,3,80.555,80.61,80.555,80.61,0
20081201|2008-10-02 22:30,3,80.57,80.57,80.55,80.55,0
20081201|2008-10-02 23:00,3,80.495,80.495,80.4,80.43,0
20081201|2008-10-02 23:30,3,80.44,80.49001,80.36501,80.36501,0
20081201|2008-10-03 00:00,3,80.45,80.45,80.37,80.38499,0
20081201|2008-10-03 00:30,3,80.44,80.445,80.295,80.36,10
20081201|2008-10-03 01:00,3,80.31,80.53,80.31,80.53,4
20081201|2008-10-03 01:30,3,80.50999,80.63499,80.50999,80.61,2
20081201|2008-10-03 02:00,3,80.67,80.74001,80.65,80.725,3
20081201|2008-10-03 02:30,3,80.675,80.675,80.61501,80.63499,0
20081201|2008-10-03 03:00,3,80.54,80.54,80.43,80.43,0
20081201|2008-10-03 03:30,3,80.455,80.565,80.455,80.565,0
20081201|2008-10-03 04:00,3,80.54,80.54,80.38,80.41,0
20081201|2008-10-03 04:30,3,80.48,80.48,80.48,80.48,0
20081201|2008-10-03 05:00,3,80.505,80.52,80.505,80.52,0
20081201|2008-10-03 05:30,3,80.55,80.55,80.485,80.485,0
20081201|2008-10-03 06:00,3,80.465,80.575,80.44,80.575,0
20081201|2008-10-03 06:30,3,80.58,80.58,80.54,80.545,0
20081201|2008-10-03 07:00,3,80.58,80.655,80.48,80.48,0
20081201|2008-10-03 07:30,3,80.46,81.06,80.37,81.06,3
20081201|2008-10-03 08:00,3,81.06,81.25,80.975,81.13,10
20081201|2008-10-03 08:30,3,81.13499,81.19,80.99001,81.13,0
20081201|2008-10-03 09:00,3,81.09,81.195,80.975,81.09,0
20081201|2008-10-03 09:30,3,81.075,81.075,80.695,80.79,0
20081201|2008-10-03 10:00,3,80.84,80.915,80.79,80.87,0
20081201|2008-10-03 10:30,3,80.87,80.87,80.62,80.74001,0
20081201|2008-10-03 11:00,3,80.75,80.765,80.50999,80.725,3
20081201|2008-10-03 11:30,3,80.7,80.845,80.7,80.755,0
20081201|2008-10-03 12:00,3,80.845,80.86501,80.5,80.59,2
20081201|2008-10-03 12:30,3,80.57,80.655,80.39,80.39,0
20081201|2008-10-03 13:00,3,80.405,80.505,80.22,80.485,4
20081201|2008-10-03 13:30,3,80.5,80.605,80.48,80.59,0
20081201|2008-10-03 14:00,3,80.6,80.695,80.595,80.66,2
20081201|2008-10-03 14:30,3,80.67,80.78,80.67,80.75,0
20081201|2008-10-03 15:00,3,80.69,80.795,80.69,80.72,0
20081201|2008-10-03 15:30,3,80.785,80.835,80.77,80.77,0
20081201|2008-10-05 17:00,6,81.295,81.495,81.295,81.4,0
20081201|2008-10-05 17:30,6,81.35,81.35,81.18,81.325,0
20081201|2008-10-05 18:00,6,81.395,81.425,81.16,81.215,0
20081201|2008-10-05 18:30,6,81.16,81.455,81.145,81.255,0
20081201|2008-10-05 19:00,6,81.325,81.37,81.25999,81.37,0
20081201|2008-10-05 19:30,6,81.35,81.36501,81.225,81.36501,0
20081201|2008-10-05 20:00,6,81.4,81.4,81.265,81.36501,0
20081201|2008-10-05 20:30,6,81.36,81.395,81.315,81.36,0
20081201|2008-10-05 21:00,6,81.34,81.34,81.34,81.34,0
20081201|2008-10-05 21:30,6,81.36501,81.36501,81.3,81.34,0
20081201|2008-10-05 22:00,6,81.35,81.4,81.3,81.38,0
20081201|2008-10-05 22:30,6,81.4,81.43,81.35,81.43,0
20081201|2008-10-05 23:00,6,81.35,81.35,81.3,81.325,0
20081201|2008-10-05 23:30,6,81.36,81.43,81.36,81.43,0
20081201|2008-10-06 00:00,6,81.3,81.33,81.255,81.33,0
20081201|2008-10-06 00:30,6,81.43,81.48,81.43,81.44,2
20081201|2008-10-06 01:00,6,81.44,81.6,81.33,81.515,7
20081201|2008-10-06 01:30,6,81.50999,81.66,81.505,81.66,0
20081201|2008-10-06 02:00,6,81.66,81.69,81.53,81.53,0
20081201|2008-10-06 02:30,6,81.54,81.54,81.54,81.54,0
20081201|2008-10-06 03:00,6,81.44,81.44,81.425,81.425,0
20081201|2008-10-06 03:30,6,81.4,81.545,81.4,81.545,0
20081201|2008-10-06 04:00,6,81.62,81.69,81.6,81.605,0
20081201|2008-10-06 04:30,6,81.605,81.605,81.515,81.605,0
20081201|2008-10-06 05:00,6,81.595,81.6,81.405,81.405,0
20081201|2008-10-06 05:30,6,81.405,81.475,81.38,81.475,2
20081201|2008-10-06 06:00,6,81.5,81.5,81.37,81.405,1
20081201|2008-10-06 06:30,6,81.37,81.415,81.28,81.3,0
20081201|2008-10-06 07:00,6,81.25,81.325,81.205,81.32,0
20081201|2008-10-06 07:30,6,81.345,81.495,81.345,81.45,0
20081201|2008-10-06 08:00,6,81.445,81.6,81.445,81.5,0
20081201|2008-10-06 08:30,6,81.49001,81.555,81.43,81.55,1
20081201|2008-10-06 09:00,6,81.685,81.705,81.505,81.54,0
20081201|2008-10-06 09:30,6,81.53,81.945,81.5,81.81,3
20081201|2008-10-06 10:00,6,81.9,81.97,81.735,81.775,0
20081201|2008-10-06 10:30,6,81.815,81.825,81.655,81.82,0
20081201|2008-10-06 11:00,6,81.75,81.81,81.67,81.7,2
20081201|2008-10-06 11:30,6,81.71,81.815,81.675,81.675,0
20081201|2008-10-06 12:00,6,81.73,81.825,81.705,81.825,0
20081201|2008-10-06 12:30,6,81.85,81.9,81.84,81.84,0
20081201|2008-10-06 13:00,6,81.87,81.92,81.79,81.85,0
20081201|2008-10-06 13:30,6,81.855,81.975,81.79,81.975,0
20081201|2008-10-06 14:00,6,81.95,82.035,81.89,81.905,0
20081201|2008-10-06 14:30,6,81.835,81.86,81.69,81.765,0
20081201|2008-10-06 15:00,6,81.755,81.85,81.74001,81.745,0
20081201|2008-10-06 15:30,6,81.74001,81.82,81.74001,81.82,0
20081201|2008-10-06 16:00,6,81.93,81.93,81.93,81.93,0
20081201|2008-10-06 16:30,6,81.93,81.93,81.93,81.93,0
20081201|2008-10-06 19:00,7,81.725,81.815,81.6,81.665,0
20081201|2008-10-06 19:30,7,81.695,81.795,81.695,81.795,0
20081201|2008-10-06 20:00,7,81.91,81.91,81.79,81.79,0
20081201|2008-10-06 20:30,7,81.83,81.92,81.795,81.92,0
20081201|2008-10-06 21:00,7,81.93,81.93,81.92,81.92,0
20081201|2008-10-06 21:30,7,81.92,81.94,81.85,81.86501,0
20081201|2008-10-06 22:00,7,81.81,81.81,81.81,81.81,0
20081201|2008-10-06 22:30,7,81.8,81.8,81.565,81.565,0
20081201|2008-10-06 23:00,7,81.54,81.57,81.5,81.57,0
20081201|2008-10-06 23:30,7,81.45,81.49001,81.34,81.39,0
20081201|2008-10-07 00:30,7,81.54,81.75999,81.54,81.75999,5
20081201|2008-10-07 01:00,7,81.69,81.77,81.46,81.485,5
20081201|2008-10-07 01:30,7,81.50999,81.595,81.46,81.595,3
20081201|2008-10-07 02:00,7,81.545,81.595,81.42,81.42,0
20081201|2008-10-07 02:30,7,81.39,81.52,81.38,81.52,0
20081201|2008-10-07 03:00,7,81.56,81.75999,81.525,81.73,3
20081201|2008-10-07 03:30,7,81.6,81.6,81.56,81.56,0
20081201|2008-10-07 04:00,7,81.59,81.64,81.59,81.63,0
20081201|2008-10-07 04:30,7,81.61501,81.61501,81.5,81.5,0
20081201|2008-10-07 05:00,7,81.5,81.53,81.445,81.53,0
20081201|2008-10-07 05:30,7,81.49001,81.505,81.455,81.48,0
20081201|2008-10-07 06:00,7,81.5,81.54,81.42,81.42,0
20081201|2008-10-07 06:30,7,81.43,81.465,81.35,81.35,2
20081201|2008-10-07 07:00,7,81.34,81.465,81.255,81.46,2
20081201|2008-10-07 07:30,7,81.46,81.46,81.31,81.36501,0
20081201|2008-10-07 08:00,7,81.375,81.375,81.055,81.065,3
20081201|2008-10-07 08:30,7,81.045,81.2,80.83,81.145,4
20081201|2008-10-07 09:00,7,81.1,81.14,81,81.1,0
20081201|2008-10-07 09:30,7,81.095,81.29,81.095,81.28,0
20081201|2008-10-07 10:00,7,81.27,81.47,81.24001,81.415,0
20081201|2008-10-07 10:30,7,81.315,81.415,81.24001,81.24001,0
20081201|2008-10-07 11:00,7,81.225,81.32,81.19,81.29,0
20081201|2008-10-07 11:30,7,81.32,81.5,81.3,81.3,0
20081201|2008-10-07 12:00,7,81.265,81.4,81.235,81.4,0
20081201|2008-10-07 12:30,7,81.445,81.52,81.425,81.5,0
20081201|2008-10-07 13:00,7,81.53,81.54,81.27,81.315,0
20081201|2008-10-07 13:30,7,81.325,81.34,81.125,81.225,2
20081201|2008-10-07 14:00,7,81.23,81.34,81.23,81.3,0
20081201|2008-10-07 14:30,7,81.265,81.27,81.22,81.225,1
20081201|2008-10-07 15:00,7,81.265,81.32,81.25999,81.32,0
20081201|2008-10-07 15:30,7,81.38499,81.38499,81.325,81.38,0
20081201|2008-10-07 19:00,8,81.435,81.535,81.415,81.53,0
20081201|2008-10-07 19:30,8,81.45,81.465,81.38499,81.395,0
20081201|2008-10-07 20:00,8,81.325,81.395,81.325,81.39,0
20081201|2008-10-07 20:30,8,81.395,81.4,81.295,81.295,0
20081201|2008-10-07 21:00,8,81.34,81.34,81.31,81.33,0
20081201|2008-10-07 21:30,8,81.305,81.33,81.3,81.33,0
20081201|2008-10-07 22:00,8,81.395,81.4,81.38,81.39,0
20081201|2008-10-07 22:30,8,81.33,81.33,81.3,81.31,0
20081201|2008-10-07 23:00,8,81.305,81.305,81.125,81.185,0
20081201|2008-10-07 23:30,8,81.165,81.2,81.165,81.165,0
20081201|2008-10-08 00:00,8,81.15,81.325,81.1,81.225,0
20081201|2008-10-08 00:30,8,81.29,81.4,81.25999,81.27,0
20081201|2008-10-08 01:00,8,81.265,81.43,81.265,81.34,2
20081201|2008-10-08 01:30,8,81.345,81.39,81.155,81.24001,0
20081201|2008-10-08 02:00,8,81.17,81.17,80.8,80.945,1
20081201|2008-10-08 02:30,8,80.9,81.06,80.9,81.06,0
20081201|2008-10-08 03:00,8,81.04,81.04,80.94,80.94,0
20081201|2008-10-08 03:30,8,81,81.16,81,81.16,0
20081201|2008-10-08 04:00,8,81.005,81.025,80.77,80.77,0
20081201|2008-10-08 04:30,8,80.88,81.025,80.82,80.94,0
20081201|2008-10-08 05:00,8,81.05,81.13499,81.05,81.13499,0
20081201|2008-10-08 05:30,8,81.03,81.1,81,81.1,0
20081201|2008-10-08 06:00,8,81.08,81.17,80.61,80.695,1
20081201|2008-10-08 06:30,8,80.7,80.9,80.7,80.73,0
20081201|2008-10-08 07:00,8,80.74001,80.985,80.59,80.985,0
20081201|2008-10-08 07:30,8,80.985,81.11,80.86501,81.065,0
20081201|2008-10-08 08:00,8,81.095,81.23,81.075,81.19,0
20081201|2008-10-08 08:30,8,81.16,81.215,80.925,80.965,0
20081201|2008-10-08 09:00,8,80.97,81.06,80.88499,80.99001,0
20081201|2008-10-08 09:30,8,80.935,81.155,80.86,81.145,0
20081201|2008-10-08 10:00,8,81.18,81.19,81.065,81.095,11
20081201|2008-10-08 10:30,8,81.11501,81.195,81.03,81.045,0
20081201|2008-10-08 11:00,8,81.015,81.045,80.975,81.005,0
20081201|2008-10-08 11:30,8,80.985,81.03,80.905,81,0
20081201|2008-10-08 12:00,8,81.02,81.02,80.765,80.81,0
20081201|2008-10-08 12:30,8,80.83,80.875,80.73,80.78,0
20081201|2008-10-08 13:00,8,80.8,80.815,80.7,80.815,0
20081201|2008-10-08 13:30,8,80.795,81.09,80.795,81.035,0
20081201|2008-10-08 14:00,8,81.06,81.1,81.00999,81.055,0
20081201|2008-10-08 14:30,8,81.005,81.00999,80.93,80.99001,0
20081201|2008-10-08 15:00,8,81.03,81.1,81.02,81.1,0
20081201|2008-10-08 15:30,8,81,81.045,80.95,80.965,0
20081201|2008-10-08 19:00,9,81.255,81.36,81.245,81.265,0
20081201|2008-10-08 19:30,9,81.295,81.445,81.27,81.445,0
20081201|2008-10-08 20:00,9,81.41,81.41,81.41,81.41,0
20081201|2008-10-08 20:30,9,81.45,81.455,81.175,81.285,0
20081201|2008-10-08 21:00,9,81.24001,81.275,81.24001,81.255,0
20081201|2008-10-08 21:30,9,81.19,81.19,81.07,81.07,0
20081201|2008-10-08 22:30,9,81.145,81.145,81.045,81.055,1
20081201|2008-10-08 23:30,9,81.16,81.245,81.16,81.245,0
20081201|2008-10-09 00:00,9,81.18,81.18,81.18,81.18,0
20081201|2008-10-09 01:00,9,81.11,81.2,81.08,81.08,0
20081201|2008-10-09 01:30,9,81.08,81.08,81.02,81.055,0
20081201|2008-10-09 02:00,9,81.08,81.08,80.99001,80.99001,0
20081201|2008-10-09 02:30,9,80.99001,80.99001,80.9,80.9,0
20081201|2008-10-09 03:00,9,80.8,80.8,80.67,80.74001,0
20081201|2008-10-09 03:30,9,80.73,80.765,80.7,80.765,0
20081201|2008-10-09 04:00,9,80.75999,80.8,80.75999,80.775,0
20081201|2008-10-09 04:30,9,80.83,80.83,80.74001,80.74001,0
20081201|2008-10-09 05:00,9,80.715,80.88499,80.655,80.88499,0
20081201|2008-10-09 05:30,9,80.93,81.015,80.92,81.015,0
20081201|2008-10-09 06:00,9,81.045,81.15,81.04,81.105,1
20081201|2008-10-09 06:30,9,81.1,81.1,81.1,81.1,0
20081201|2008-10-09 07:00,9,81.1,81.11501,80.98,81.00999,0
20081201|2008-10-09 07:30,9,80.99001,81.165,80.88499,81.155,0
20081201|2008-10-09 08:00,9,81.14,81.22,81.08,81.2,1
20081201|2008-10-09 08:30,9,81.22,81.265,81.16,81.265,0
20081201|2008-10-09 09:00,9,81.265,81.45,81.23,81.44,0
20081201|2008-10-09 09:30,9,81.42,81.545,81.39,81.46,3
20081201|2008-10-09 10:00,9,81.43,81.575,81.415,81.555,2
20081201|2008-10-09 10:30,9,81.55,81.59,81.41,81.465,0
20081201|2008-10-09 11:00,9,81.455,81.575,81.455,81.46,0
20081201|2008-10-09 11:30,9,81.435,81.50999,81.38,81.50999,0
20081201|2008-10-09 12:00,9,81.475,81.475,81.43,81.43,0
20081201|2008-10-09 12:30,9,81.36501,81.37,81.24001,81.24001,0
20081201|2008-10-09 13:00,9,81.255,81.275,81.19,81.275,0
20081201|2008-10-09 13:30,9,81.23,81.375,81.23,81.36501,0
20081201|2008-10-09 14:00,9,81.36501,81.455,81.3,81.455,0
20081201|2008-10-09 14:30,9,81.455,81.61,81.455,81.52,0
20081201|2008-10-09 15:00,9,81.575,81.63499,81.50999,81.50999,1
20081201|2008-10-09 15:30,9,81.61,81.665,81.61,81.63,0
20081201|2008-10-09 16:00,9,81.63,81.63,81.63,81.63,0
20081201|2008-10-09 16:30,9,81.505,81.63,81.485,81.63,0
20081201|2008-10-09 19:00,10,81.72,81.78,81.62,81.7,1
20081201|2008-10-09 19:30,10,81.7,81.8,81.7,81.8,0
20081201|2008-10-09 20:00,10,81.81,81.83,81.5,81.655,0
20081201|2008-10-09 20:30,10,81.67,81.775,81.67,81.68,0
20081201|2008-10-09 21:00,10,81.7,81.785,81.655,81.655,0
20081201|2008-10-09 21:30,10,81.725,81.725,81.61,81.72,0
20081201|2008-10-09 22:00,10,81.75999,81.75999,81.75999,81.75999,0
20081201|2008-10-09 22:30,10,81.655,81.73,81.655,81.655,0
20081201|2008-10-09 23:00,10,81.715,81.925,81.715,81.925,0
20081201|2008-10-09 23:30,10,81.915,82.03,81.915,82.03,0
20081201|2008-10-10 00:00,10,82.03,82.03,81.825,81.9,0
20081201|2008-10-10 00:30,10,82,82.075,81.92,81.92,7
20081201|2008-10-10 01:00,10,81.935,82.06,81.88,81.94,11
20081201|2008-10-10 01:30,10,81.88,81.88,81.605,81.695,0
20081201|2008-10-10 02:00,10,81.75,81.78,81.68,81.68,0
20081201|2008-10-10 02:30,10,81.68,81.68,81.375,81.655,0
20081201|2008-10-10 03:00,10,81.605,81.77,81.605,81.62,1
20081201|2008-10-10 03:30,10,81.68,81.68,81.59,81.59,0
20081201|2008-10-10 04:00,10,81.655,81.7,81.595,81.7,0
20081201|2008-10-10 04:30,10,81.75999,81.87,81.75999,81.84,1
20081201|2008-10-10 05:00,10,81.795,81.86,81.795,81.86,0
20081201|2008-10-10 05:30,10,81.89,81.925,81.83,81.83,0
20081201|2008-10-10 06:00,10,81.825,81.895,81.78,81.895,0
20081201|2008-10-10 06:30,10,81.775,81.815,81.74001,81.815,1
20081201|2008-10-10 07:00,10,81.81,81.82,81.68,81.75,0
20081201|2008-10-10 07:30,10,81.755,82.005,81.735,81.965,1
20081201|2008-10-10 08:00,10,81.985,82.045,81.89,81.955,0
20081201|2008-10-10 08:30,10,82.00999,82.00999,81.875,81.925,0
20081201|2008-10-10 09:00,10,81.92,81.92,81.645,81.87,0
20081201|2008-10-10 09:30,10,81.9,82.21,81.9,82.21,2
20081201|2008-10-10 10:00,10,82.21,82.47,82.17,82.34,3
20081201|2008-10-10 10:30,10,82.335,82.425,82.25999,82.375,2
20081201|2008-10-10 11:00,10,82.38499,82.4,82.23,82.27,0
20081201|2008-10-10 11:30,10,82.32,82.455,82.32,82.435,0
20081201|2008-10-10 12:00,10,82.435,82.61,82.375,82.525,1
20081201|2008-10-10 12:30,10,82.58,82.915,82.58,82.855,3
20081201|2008-10-10 13:00,10,82.85,83.335,82.81,83.325,0
20081201|2008-10-10 13:30,10,83.25,83.5,83.21,83.32,0
20081201|2008-10-10 14:00,10,83.32,83.33,82.87,82.88,0
20081201|2008-10-10 14:30,10,82.91,82.92,82.63499,82.9,0
20081201|2008-10-10 15:00,10,82.9,82.96,82.87,82.88,2
20081201|2008-10-10 15:30,10,82.88,82.88,82.74001,82.74001,0
20081201|2008-10-10 16:00,10,82.535,82.535,82.225,82.3,0
20081201|2008-10-10 16:30,10,82.3,82.6,82.3,82.6,0
20081201|2008-10-12 17:00,13,82.31,82.315,81.88499,82.02,0
20081201|2008-10-12 17:30,13,82.04,82.04,81.74001,81.82,0
20081201|2008-10-12 18:00,13,81.81,81.9,81.8,81.85,0
20081201|2008-10-12 18:30,13,81.85,81.925,81.85,81.925,0
20081201|2008-10-12 19:00,13,81.925,81.965,81.845,81.965,0
20081201|2008-10-12 19:30,13,81.98,82.1,81.98,82.08,0
20081201|2008-10-12 20:00,13,82.05,82.13499,82.05,82.105,0
20081201|2008-10-12 20:30,13,82.105,82.105,81.925,81.94,0
20081201|2008-10-12 21:00,13,82.05,82.15,82.05,82.15,0
20081201|2008-10-12 21:30,13,82.37,82.445,82.37,82.435,0
20081201|2008-10-12 22:00,13,82.42,82.485,82.255,82.36,0
20081201|2008-10-12 22:30,13,82.33,82.33,82.225,82.235,0
20081201|2008-10-12 23:00,13,82.12,82.2,82.11501,82.2,0
20081201|2008-10-12 23:30,13,82.345,82.345,82.22,82.22,0
20081201|2008-10-13 00:00,13,82.3,82.475,82.19,82.205,0
20081201|2008-10-13 00:30,13,82.05,82.125,82.05,82.125,0
20081201|2008-10-13 01:00,13,82.02,82.11,81.66,81.74001,0
20081201|2008-10-13 01:30,13,81.65,81.75999,81.53,81.68,0
20081201|2008-10-13 02:00,13,81.68,81.86,81.63499,81.75999,0
20081201|2008-10-13 02:30,13,81.7,81.81,81.685,81.71,0
20081201|2008-10-13 03:00,13,81.765,81.86,81.68,81.68,0
20081201|2008-10-13 03:30,13,81.69,81.72,81.68,81.71,1
20081201|2008-10-13 04:00,13,81.8,81.85,81.69,81.69,0
20081201|2008-10-13 04:30,13,81.785,81.92,81.785,81.92,0
20081201|2008-10-13 05:00,13,81.965,81.99001,81.94,81.94,0
20081201|2008-10-13 05:30,13,81.915,81.95,81.835,81.835,0
20081201|2008-10-13 06:00,13,81.85,81.955,81.815,81.955,0
20081201|2008-10-13 06:30,13,81.835,81.835,81.61501,81.715,0
20081201|2008-10-13 07:00,13,81.69,81.69,81.6,81.63,0
20081201|2008-10-13 07:30,13,81.6,81.6,81.445,81.535,0
20081201|2008-10-13 08:00,13,81.5,81.505,81.25,81.45,6
20081201|2008-10-13 08:30,13,81.46,81.66,81.46,81.66,0
20081201|2008-10-13 09:00,13,81.64,81.775,81.595,81.625,0
20081201|2008-10-13 09:30,13,81.59,81.785,81.565,81.74001,0
20081201|2008-10-13 10:00,13,81.71,81.825,81.64,81.79,0
20081201|2008-10-13 10:30,13,81.795,82.055,81.77,82.045,5
20081201|2008-10-13 11:00,13,82.04,82.3,82.02,82.165,0
20081201|2008-10-13 11:30,13,82.18,82.31,82.175,82.295,0
20081201|2008-10-13 12:00,13,82.255,82.255,82.06,82.19,0
20081201|2008-10-13 12:30,13,82.2,82.2,82.035,82.035,0
20081201|2008-10-13 13:00,13,82.02,82.125,82.02,82.12,0
20081201|2008-10-13 13:30,13,82.155,82.275,82.14,82.22,0
20081201|2008-10-13 14:00,13,82.2,82.2,82.04,82.04,0
20081201|2008-10-13 14:30,13,81.975,81.98,81.77,81.87,0
20081201|2008-10-13 15:00,13,81.83,81.88,81.72,81.88,2
20081201|2008-10-13 15:30,13,81.94,81.94,81.89,81.89,0
20081201|2008-10-13 16:30,13,81.995,81.995,81.995,81.995,0
20081201|2008-10-13 19:00,14,81.73,81.73,81.405,81.42,0
20081201|2008-10-13 19:30,14,81.36,81.57,81.355,81.57,0
20081201|2008-10-13 20:00,14,81.63499,81.7,81.57,81.61,0
20081201|2008-10-13 20:30,14,81.575,81.575,81.435,81.45,0
20081201|2008-10-13 21:00,14,81.46,81.465,81.36501,81.36501,0
20081201|2008-10-13 21:30,14,81.36501,81.415,81.36501,81.38,0
20081201|2008-10-13 22:00,14,81.38499,81.415,81.38,81.415,0
20081201|2008-10-13 22:30,14,81.395,81.4,81.38499,81.4,0
20081201|2008-10-13 23:00,14,81.32,81.355,81.32,81.355,0
20081201|2008-10-13 23:30,14,81.425,81.44,81.4,81.4,0
20081201|2008-10-14 00:00,14,81.32,81.375,81.275,81.36,0
20081201|2008-10-14 00:30,14,81.39,81.445,81.325,81.445,7
20081201|2008-10-14 01:00,14,81.43,81.5,81.405,81.5,2
20081201|2008-10-14 01:30,14,81.58,81.65,81.52,81.65,0
20081201|2008-10-14 02:00,14,81.695,81.7,81.625,81.625,0
20081201|2008-10-14 02:30,14,81.565,81.565,81.44,81.5,0
20081201|2008-10-14 03:00,14,81.48,81.585,81.48,81.585,0
20081201|2008-10-14 03:30,14,81.585,81.61,81.585,81.61,0
20081201|2008-10-14 04:00,14,81.715,81.715,81.47,81.47,0
20081201|2008-10-14 04:30,14,81.45,81.47,81.45,81.45,0
20081201|2008-10-14 05:00,14,81.375,81.375,81.265,81.265,2
20081201|2008-10-14 05:30,14,81.25,81.25,81.17,81.175,0
20081201|2008-10-14 06:00,14,81.21,81.225,81.1,81.155,0
20081201|2008-10-14 06:30,14,81.15,81.235,81.11501,81.215,0
20081201|2008-10-14 07:00,14,81.2,81.2,81.1,81.145,0
20081201|2008-10-14 07:30,14,81.19,81.34,81.155,81.34,0
20081201|2008-10-14 08:00,14,81.35,81.465,81.32,81.35,0
20081201|2008-10-14 08:30,14,81.31,81.43,81.255,81.4,2
20081201|2008-10-14 09:00,14,81.415,81.68,81.415,81.6,0
20081201|2008-10-14 09:30,14,81.585,81.74001,81.575,81.67,0
20081201|2008-10-14 10:00,14,81.67,81.67,81.485,81.5,0
20081201|2008-10-14 10:30,14,81.53,81.73,81.53,81.61501,0
20081201|2008-10-14 11:00,14,81.64,81.715,81.5,81.575,0
20081201|2008-10-14 11:30,14,81.59,81.665,81.55,81.665,0
20081201|2008-10-14 12:00,14,81.655,81.67,81.61501,81.65,0
20081201|2008-10-14 12:30,14,81.64,81.64,81.50999,81.50999,0
20081201|2008-10-14 13:00,14,81.50999,81.66,81.5,81.515,1
20081201|2008-10-14 13:30,14,81.53,81.655,81.53,81.64,2
20081201|2008-10-14 14:00,14,81.665,81.665,81.6,81.6,1
20081201|2008-10-14 14:30,14,81.565,81.63499,81.565,81.63499,0
20081201|2008-10-14 15:00,14,81.645,81.725,81.62,81.725,0
20081201|2008-10-14 15:30,14,81.75,81.83,81.75,81.83,0
20081201|2008-10-14 19:00,15,81.94,82.095,81.94,82.095,0
20081201|2008-10-14 19:30,15,82.00999,82.00999,81.955,81.98,0
20081201|2008-10-14 20:00,15,82.04,82.04,82.02,82.02,0
20081201|2008-10-14 20:30,15,82.00999,82.09,82.00999,82.02,0
20081201|2008-10-14 21:00,15,82.00999,82.05,81.955,82.05,0
20081201|2008-10-14 21:30,15,82,82.00999,82,82.00999,0
20081201|2008-10-14 22:00,15,81.985,81.985,81.92,81.92,0
20081201|2008-10-14 22:30,15,81.92,81.92,81.85,81.87,0
20081201|2008-10-14 23:00,15,81.835,81.86,81.835,81.86,0
20081201|2008-10-14 23:30,15,81.88499,81.94,81.88499,81.94,0
20081201|2008-10-15 00:30,15,81.89,81.905,81.835,81.84,0
20081201|2008-10-15 01:00,15,81.855,81.855,81.645,81.67,0
20081201|2008-10-15 01:30,15,81.795,81.795,81.675,81.715,4
20081201|2008-10-15 02:00,15,81.78,81.83,81.78,81.825,2
20081201|2008-10-15 02:30,15,81.725,81.82,81.725,81.82,0
20081201|2008-10-15 03:00,15,81.795,81.795,81.79,81.79,0
20081201|2008-10-15 03:30,15,81.86,81.86,81.86,81.86,0
20081201|2008-10-15 04:00,15,81.825,81.86,81.82,81.82,0
20081201|2008-10-15 04:30,15,81.7,81.7,81.7,81.7,0
20081201|2008-10-15 05:00,15,81.715,81.715,81.715,81.715,0
20081201|2008-10-15 05:30,15,81.63499,81.63499,81.4,81.49001,0
20081201|2008-10-15 06:00,15,81.445,81.545,81.445,81.54,0
20081201|2008-10-15 06:30,15,81.50999,81.59,81.50999,81.59,0
20081201|2008-10-15 07:00,15,81.525,81.73,81.525,81.72,0
20081201|2008-10-15 07:30,15,81.705,81.83,81.67,81.805,0
20081201|2008-10-15 08:00,15,81.8,81.895,81.765,81.895,0
20081201|2008-10-15 08:30,15,81.945,81.98,81.82,81.82,1
20081201|2008-10-15 09:00,15,81.84,81.905,81.78,81.895,5
20081201|2008-10-15 09:30,15,81.905,82,81.675,82,2
20081201|2008-10-15 10:00,15,81.925,82.13,81.925,82.1,0
20081201|2008-10-15 10:30,15,82.05,82.13499,82.05,82.11501,0
20081201|2008-10-15 11:00,15,82.07,82.45,82.07,82.38,8
20081201|2008-10-15 11:30,15,82.38,82.4,82.32,82.32,3
20081201|2008-10-15 12:00,15,82.315,82.44,82.31,82.395,3
20081201|2008-10-15 12:30,15,82.37,82.395,82.35,82.38499,0
20081201|2008-10-15 13:00,15,82.38,82.405,82.38,82.405,0
20081201|2008-10-15 13:30,15,82.245,82.25,82.245,82.25,0
20081201|2008-10-15 14:00,15,82.38499,82.38499,82.38,82.38499,0
20081201|2008-10-15 14:30,15,82.38499,82.43,82.38499,82.43,0
20081201|2008-10-15 15:00,15,82.445,82.45,82.37,82.43,0
20081201|2008-10-15 15:30,15,82.44,82.44,82.39,82.41,0
20081201|2008-10-15 16:00,15,82.4,83.095,82.4,83.095,0
20081201|2008-10-15 16:30,15,83.05,83.1,82.9,82.9,0
20081201|2008-10-15 19:00,16,82.625,82.655,82.58,82.655,2
20081201|2008-10-15 19:30,16,82.585,82.585,82.45,82.45,0
20081201|2008-10-15 20:00,16,82.58,82.58,82.545,82.545,1
20081201|2008-10-15 20:30,16,82.50999,82.50999,82.44,82.44,0
20081201|2008-10-15 21:00,16,82.45,82.46,82.38499,82.41,0
20081201|2008-10-15 21:30,16,82.35,82.35,82.35,82.35,0
20081201|2008-10-15 22:00,16,82.465,82.47,82.465,82.47,0
20081201|2008-10-15 22:30,16,82.48,82.58,82.48,82.58,0
20081201|2008-10-15 23:00,16,82.63499,82.8,82.63499,82.8,0
20081201|2008-10-15 23:30,16,82.93,83.1,82.93,83.005,0
20081201|2008-10-16 00:00,16,82.95,82.95,82.7,82.88499,0
20081201|2008-10-16 00:30,16,83.1,83.1,82.95,82.95,3
20081201|2008-10-16 01:00,16,82.905,82.92,82.845,82.845,9
20081201|2008-10-16 01:30,16,82.845,82.935,82.845,82.935,1
20081201|2008-10-16 02:00,16,82.92,83.05,82.875,83.035,2
20081201|2008-10-16 02:30,16,82.91,82.91,82.8,82.815,0
20081201|2008-10-16 03:00,16,82.8,82.8,82.59,82.65,0
20081201|2008-10-16 03:30,16,82.69,82.695,82.685,82.685,0
20081201|2008-10-16 04:00,16,82.7,82.71,82.535,82.535,0
20081201|2008-10-16 04:30,16,82.565,82.74001,82.545,82.74001,0
20081201|2008-10-16 05:00,16,82.75999,82.75999,82.755,82.755,0
20081201|2008-10-16 05:30,16,82.68,82.68,82.585,82.585,0
20081201|2008-10-16 06:00,16,82.55,82.55,82.315,82.33,0
20081201|2008-10-16 06:30,16,82.395,82.45,82.395,82.445,0
20081201|2008-10-16 07:00,16,82.455,82.495,82.415,82.465,0
20081201|2008-10-16 07:30,16,82.5,82.53,82.37,82.53,0
20081201|2008-10-16 08:00,16,82.545,82.69,82.545,82.645,0
20081201|2008-10-16 08:30,16,82.61501,82.735,82.59,82.735,0
20081201|2008-10-16 09:00,16,82.75999,83,82.73,82.92,0
20081201|2008-10-16 09:30,16,82.9,82.99001,82.845,82.87,0
20081201|2008-10-16 10:00,16,82.9,82.995,82.89,82.92,0
20081201|2008-10-16 10:30,16,82.9,82.945,82.79,82.855,0
20081201|2008-10-16 11:00,16,82.86,82.97,82.75999,82.775,0
20081201|2008-10-16 11:30,16,82.845,82.97,82.825,82.97,0
20081201|2008-10-16 12:00,16,82.96,82.96,82.895,82.94,0
20081201|2008-10-16 12:30,16,82.935,83.00999,82.935,82.935,0
20081201|2008-10-16 13:00,16,82.9,82.9,82.87,82.87,0
20081201|2008-10-16 13:30,16,82.855,82.86,82.75,82.78,0
20081201|2008-10-16 14:00,16,82.795,82.82,82.655,82.7,0
20081201|2008-10-16 14:30,16,82.705,82.73,82.61,82.67,0
20081201|2008-10-16 15:00,16,82.605,82.675,82.575,82.675,0
20081201|2008-10-16 15:30,16,82.75,82.775,82.675,82.675,0
20081201|2008-10-16 16:30,16,82.75,82.75,82.75,82.75,0
20081201|2008-10-16 19:30,17,82.475,82.59,82.475,82.575,0
20081201|2008-10-16 20:00,17,82.59,82.75999,82.55,82.75999,0
20081201|2008-10-16 20:30,17,82.63,82.805,82.61,82.72,2
20081201|2008-10-16 21:00,17,82.67,82.695,82.64,82.695,0
20081201|2008-10-16 21:30,17,82.65,82.65,82.605,82.63,0
20081201|2008-10-16 22:00,17,82.64,82.705,82.6,82.61501,0
20081201|2008-10-16 22:30,17,82.625,82.625,82.6,82.6,0
20081201|2008-10-16 23:00,17,82.595,82.65,82.58,82.585,0
20081201|2008-10-16 23:30,17,82.50999,82.54,82.50999,82.50999,0
20081201|2008-10-17 00:00,17,82.5,82.52,82.425,82.52,0
20081201|2008-10-17 00:30,17,82.65,82.685,82.6,82.6,1
20081201|2008-10-17 01:00,17,82.56,82.61,82.54,82.54,4
20081201|2008-10-17 01:30,17,82.515,82.56,82.50999,82.515,1
20081201|2008-10-17 02:00,17,82.6,82.6,82.475,82.475,0
20081201|2008-10-17 02:30,17,82.7,82.7,82.7,82.7,0
20081201|2008-10-17 03:00,17,82.74001,82.79,82.74001,82.79,0
20081201|2008-10-17 03:30,17,82.77,82.775,82.75999,82.75999,1
20081201|2008-10-17 04:00,17,82.9,82.9,82.9,82.9,0
20081201|2008-10-17 04:30,17,82.765,82.765,82.765,82.765,0
20081201|2008-10-17 05:00,17,82.82,82.9,82.815,82.9,0
20081201|2008-10-17 06:00,17,82.97,83.015,82.95,82.965,0
20081201|2008-10-17 06:30,17,82.9,82.925,82.895,82.905,0
20081201|2008-10-17 07:00,17,82.98,83,82.93,82.94,0
20081201|2008-10-17 07:30,17,82.925,82.925,82.715,82.715,0
20081201|2008-10-17 08:00,17,82.755,82.86,82.75,82.86,0
20081201|2008-10-17 08:30,17,82.86,82.895,82.65,82.65,0
20081201|2008-10-17 09:00,17,82.68,82.84,82.61,82.84,0
20081201|2008-10-17 09:30,17,82.91,82.93,82.645,82.75,0
20081201|2008-10-17 10:00,17,82.75,82.75,82.565,82.72,0
20081201|2008-10-17 10:30,17,82.75,82.86,82.745,82.77,0
20081201|2008-10-17 11:00,17,82.795,82.85,82.795,82.805,0
20081201|2008-10-17 11:30,17,82.795,82.83,82.75,82.78,0
20081201|2008-10-17 12:00,17,82.695,82.765,82.665,82.665,0
20081201|2008-10-17 12:30,17,82.645,82.665,82.59,82.63499,0
20081201|2008-10-17 13:00,17,82.61,82.845,82.61,82.8,0
20081201|2008-10-17 13:30,17,82.77,82.925,82.75999,82.83,0
20081201|2008-10-17 14:00,17,82.835,82.93,82.815,82.9,0
20081201|2008-10-17 14:30,17,82.88499,82.995,82.85,82.995,0
20081201|2008-10-17 15:00,17,83,83.02,82.845,82.845,1
20081201|2008-10-17 15:30,17,82.895,82.915,82.895,82.915,0
20081201|2008-10-19 17:00,20,82.89,82.89,82.89,82.89,0
20081201|2008-10-19 17:30,20,82.97,82.97,82.97,82.97,0
20081201|2008-10-19 18:00,20,82.91,82.945,82.83,82.945,0
20081201|2008-10-19 19:00,20,82.82,82.855,82.82,82.855,0
20081201|2008-10-19 19:30,20,82.8,82.825,82.75999,82.75999,0
20081201|2008-10-19 20:00,20,82.82,82.82,82.8,82.8,0
20081201|2008-10-19 20:30,20,82.785,82.785,82.75999,82.75999,0
20081201|2008-10-19 21:00,20,82.79,82.82,82.79,82.82,0
20081201|2008-10-19 21:30,20,82.895,82.895,82.78,82.78,0
20081201|2008-10-19 22:00,20,82.73,82.73,82.73,82.73,0
20081201|2008-10-19 22:30,20,82.71,82.75,82.71,82.75,0
20081201|2008-10-19 23:00,20,82.75,82.75,82.69,82.7,0
20081201|2008-10-19 23:30,20,82.675,82.675,82.675,82.675,0
20081201|2008-10-20 00:00,20,82.605,82.7,82.605,82.7,0
20081201|2008-10-20 00:30,20,82.675,82.74001,82.675,82.725,0
20081201|2008-10-20 01:00,20,82.795,82.8,82.6,82.6,0
20081201|2008-10-20 01:30,20,82.58,82.58,81.24001,82.39,5
20081201|2008-10-20 02:00,20,82.43,82.495,82.43,82.46,1
20081201|2008-10-20 02:30,20,82.47,82.55,82.455,82.55,0
20081201|2008-10-20 03:00,20,82.55,82.58,82.55,82.58,0
20081201|2008-10-20 03:30,20,82.495,82.595,82.495,82.595,0
20081201|2008-10-20 04:00,20,82.535,82.54,82.48,82.48,0
20081201|2008-10-20 04:30,20,82.59,82.595,82.59,82.595,0
20081201|2008-10-20 05:00,20,82.585,82.66,82.585,82.595,0
20081201|2008-10-20 05:30,20,82.64,82.795,82.64,82.765,0
20081201|2008-10-20 06:00,20,82.765,82.95,82.765,82.94,0
20081201|2008-10-20 06:30,20,82.955,82.97,82.845,82.88499,0
20081201|2008-10-20 07:00,20,82.855,82.9,82.81,82.9,1
20081201|2008-10-20 07:30,20,82.905,82.97,82.81,82.85,11
20081201|2008-10-20 08:00,20,82.89,83.11,82.86,83.075,3
20081201|2008-10-20 08:30,20,83.07,83.325,83.07,83.175,3
20081201|2008-10-20 09:00,20,83.2,83.42,83.17,83.4,2
20081201|2008-10-20 09:30,20,83.435,83.64,83.41,83.5,1
20081201|2008-10-20 10:00,20,83.50999,83.55,83.395,83.47,0
20081201|2008-10-20 10:30,20,83.455,83.535,83.455,83.535,0
20081201|2008-10-20 11:00,20,83.5,83.50999,83.41,83.495,1
20081201|2008-10-20 11:30,20,83.5,83.6,83.49001,83.6,3
20081201|2008-10-20 12:00,20,83.585,83.64,83.535,83.535,0
20081201|2008-10-20 12:30,20,83.565,83.57,83.5,83.5,1
20081201|2008-10-20 13:00,20,83.48,83.53,83.41,83.5,0
20081201|2008-10-20 13:30,20,83.52,83.525,83.465,83.485,0
20081201|2008-10-20 14:00,20,83.485,83.535,83.47,83.535,0
20081201|2008-10-20 14:30,20,83.52,83.52,83.42,83.445,0
20081201|2008-10-20 15:00,20,83.39,83.505,83.38499,83.475,0
20081201|2008-10-20 15:30,20,83.45,83.45,83.45,83.45,0
20081201|2008-10-20 16:30,20,83.425,83.55,83.425,83.55,0
20081201|2008-10-20 19:00,21,83.375,83.375,83.33,83.33,0
20081201|2008-10-20 19:30,21,83.38,83.455,83.38,83.455,0
20081201|2008-10-20 20:00,21,83.4,83.485,83.4,83.46,0
20081201|2008-10-20 20:30,21,83.425,83.45,83.425,83.45,0
20081201|2008-10-20 21:00,21,83.415,83.45,83.415,83.45,0
20081201|2008-10-20 22:00,21,83.38,83.4,83.38,83.4,0
20081201|2008-10-20 22:30,21,83.36,83.36,83.36,83.36,0
20081201|2008-10-20 23:00,21,83.445,83.445,83.34,83.395,0
20081201|2008-10-20 23:30,21,83.41,83.41,83.41,83.41,0
20081201|2008-10-21 00:00,21,83.445,83.55,83.445,83.5,0
20081201|2008-10-21 00:30,21,83.49001,83.54,83.47,83.5,0
20081201|2008-10-21 01:00,21,83.47,83.525,83.42,83.42,0
20081201|2008-10-21 01:30,21,83.47,83.8,83.47,83.765,0
20081201|2008-10-21 02:00,21,83.775,83.8,83.61501,83.695,0
20081201|2008-10-21 02:30,21,83.72,83.74001,83.72,83.74001,0
20081201|2008-10-21 03:00,21,83.79,83.86,83.79,83.85,0
20081201|2008-10-21 03:30,21,83.9,83.97,83.88,83.94,0
20081201|2008-10-21 04:00,21,83.795,83.795,83.7,83.7,0
20081201|2008-10-21 04:30,21,83.84,83.84,83.775,83.775,0
20081201|2008-10-21 05:00,21,83.85,83.855,83.85,83.855,0
20081201|2008-10-21 05:30,21,83.92,83.965,83.92,83.965,0
20081201|2008-10-21 06:00,21,83.95,83.97,83.915,83.945,0
20081201|2008-10-21 06:30,21,83.97,84.04,83.94,84.035,0
20081201|2008-10-21 07:00,21,84.06,84.19,84.06,84.085,0
20081201|2008-10-21 07:30,21,84.1,84.22,84.1,84.21,3
20081201|2008-10-21 08:00,21,84.195,84.21,84.055,84.075,0
20081201|2008-10-21 08:30,21,84.06,84.145,84.02,84.075,0
20081201|2008-10-21 09:00,21,84.11,84.13,83.945,84,0
20081201|2008-10-21 09:30,21,84.09,84.2,84.04,84.17,0
20081201|2008-10-21 10:00,21,84.155,84.28,84.09,84.27,0
20081201|2008-10-21 10:30,21,84.27,84.565,84.27,84.55,10
20081201|2008-10-21 11:00,21,84.57,84.59,84.38499,84.54,0
20081201|2008-10-21 11:30,21,84.585,84.63499,84.50999,84.55,0
20081201|2008-10-21 12:00,21,84.59,84.67,84.54,84.58,0
20081201|2008-10-21 12:30,21,84.565,84.58,84.52,84.535,0
20081201|2008-10-21 13:00,21,84.535,84.575,84.425,84.5,0
20081201|2008-10-21 13:30,21,84.49001,84.49001,84.395,84.42,0
20081201|2008-10-21 14:00,21,84.39,84.73,84.39,84.73,0
20081201|2008-10-21 14:30,21,84.8,84.825,84.705,84.815,1
20081201|2008-10-21 15:00,21,84.815,84.88499,84.775,84.775,1
20081201|2008-10-21 15:30,21,84.69,84.8,84.685,84.8,0
20081201|2008-10-21 19:00,22,85.095,85.18,85,85.075,0
20081201|2008-10-21 19:30,22,84.975,85.05,84.975,85.05,0
20081201|2008-10-21 20:00,22,85.075,85.12,85.07,85.085,0
20081201|2008-10-21 20:30,22,85.12,85.125,85.06,85.11501,0
20081201|2008-10-21 21:00,22,85.11,85.35,85.11,85.35,0
20081201|2008-10-21 21:30,22,85.3,85.35,85.28,85.335,0
20081201|2008-10-21 22:00,22,85.335,85.5,85.32,85.5,0
20081201|2008-10-21 22:30,22,85.5,85.68,85.48,85.625,1
20081201|2008-10-21 23:00,22,85.64,86.38499,85.64,86.38499,1
20081201|2008-10-21 23:30,22,86.31,86.31,86.045,86.145,0
20081201|2008-10-22 00:00,22,86.11501,86.11501,85.9,86.03,2
20081201|2008-10-22 00:30,22,86.07,86.24001,85.95,85.95,2
20081201|2008-10-22 01:00,22,85.96,86.025,85.86501,85.925,6
20081201|2008-10-22 01:30,22,85.9,85.93,85.88,85.89,0
20081201|2008-10-22 02:00,22,85.805,85.95,85.65,85.95,0
20081201|2008-10-22 02:30,22,85.94,86.1,85.88,85.88,0
20081201|2008-10-22 03:00,22,85.925,86,85.795,85.9,0
20081201|2008-10-22 03:30,22,85.75,85.775,85.54,85.55,0
20081201|2008-10-22 04:00,22,85.71,85.71,85.5,85.6,0
20081201|2008-10-22 04:30,22,85.555,85.6,85.53,85.53,0
20081201|2008-10-22 05:00,22,85.52,85.52,85.465,85.52,0
20081201|2008-10-22 05:30,22,85.67,85.905,85.67,85.875,0
20081201|2008-10-22 06:00,22,85.82,85.935,85.79,85.805,0
20081201|2008-10-22 06:30,22,85.85,85.95,85.85,85.95,3
20081201|2008-10-22 07:00,22,85.98,86.125,85.8,85.825,0
20081201|2008-10-22 07:30,22,85.785,85.955,85.74001,85.9,1
20081201|2008-10-22 08:00,22,85.86,85.9,85.725,85.785,0
20081201|2008-10-22 08:30,22,85.78,85.99001,85.71,85.905,0
20081201|2008-10-22 09:00,22,85.93,86.195,85.815,85.945,0
20081201|2008-10-22 09:30,22,85.915,85.92,85.73,85.73,0
20081201|2008-10-22 10:00,22,85.7,85.955,85.675,85.955,0
20081201|2008-10-22 10:30,22,85.965,86.15,85.95,86.125,0
20081201|2008-10-22 11:00,22,86.125,86.125,85.845,85.845,0
20081201|2008-10-22 11:30,22,85.845,86.07,85.815,85.935,0
20081201|2008-10-22 12:00,22,85.945,86.1,85.895,85.99001,0
20081201|2008-10-22 12:30,22,85.955,86.03,85.955,85.96,0
20081201|2008-10-22 13:00,22,85.95,86.015,85.83,85.83,0
20081201|2008-10-22 13:30,22,85.82,85.86501,85.775,85.775,2
20081201|2008-10-22 14:00,22,85.775,85.88499,85.775,85.875,0
20081201|2008-10-22 14:30,22,85.915,86.07,85.915,86.02,0
20081201|2008-10-22 15:00,22,86.03,86.04,85.855,85.875,0
20081201|2008-10-22 15:30,22,85.855,85.925,85.83,85.83,0
20081201|2008-10-22 16:00,22,85.83,85.905,85.83,85.905,0
20081201|2008-10-22 16:30,22,85.9,86.05,85.9,86.05,0
20081201|2008-10-22 19:00,23,86.255,86.32,85.915,86.095,0
20081201|2008-10-22 19:30,23,86.23,86.23,86.12,86.195,0
20081201|2008-10-22 20:00,23,86.125,86.125,86.04,86.06,0
20081201|2008-10-22 20:30,23,86.02,86.1,86.00999,86.00999,0
20081201|2008-10-22 21:00,23,86.05,86.05,86.015,86.015,0
20081201|2008-10-22 21:30,23,86.03,86.2,86.03,86.2,0
20081201|2008-10-22 22:00,23,86.23,86.23,86.18,86.2,0
20081201|2008-10-22 22:30,23,86.22,86.38,86.17,86.38,0
20081201|2008-10-22 23:00,23,86.29,86.32,86.285,86.29,0
20081201|2008-10-22 23:30,23,86.21,86.265,86.05,86.05,0
20081201|2008-10-23 00:00,23,86.08,86.215,86.075,86.16,0
20081201|2008-10-23 00:30,23,86.145,86.21,86.025,86.025,1
20081201|2008-10-23 01:00,23,86.035,86.08,85.96,86.04,0
20081201|2008-10-23 01:30,23,85.96,86.16,85.94,86.08,0
20081201|2008-10-23 02:00,23,86.16,86.16,86.16,86.16,0
20081201|2008-10-23 02:30,23,86.16,86.17,86.11,86.11,1
20081201|2008-10-23 03:00,23,85.99001,85.99001,85.99001,85.99001,0
20081201|2008-10-23 03:30,23,86.02,86.045,85.92,85.92,0
20081201|2008-10-23 04:00,23,85.91,85.965,85.875,85.875,0
20081201|2008-10-23 04:30,23,85.87,86.05,85.87,86.05,0
20081201|2008-10-23 05:00,23,85.995,86.00999,85.995,86,0
20081201|2008-10-23 05:30,23,86.015,86.145,86.015,86.145,1
20081201|2008-10-23 06:00,23,86.145,86.2,86.08,86.08,0
20081201|2008-10-23 06:30,23,86.125,86.125,86.125,86.125,0
20081201|2008-10-23 07:00,23,86.13499,86.445,86.13,86.33,0
20081201|2008-10-23 07:30,23,86.35,86.55,86.05,86.06,0
20081201|2008-10-23 08:00,23,86.075,86.25999,86.00999,86.25999,0
20081201|2008-10-23 08:30,23,86.205,86.28,86.1,86.15,0
20081201|2008-10-23 09:00,23,86.13499,86.23,86.04,86.2,0
20081201|2008-10-23 09:30,23,86.17,86.175,85.72,85.725,1
20081201|2008-10-23 10:00,23,85.75,85.91,85.75,85.83,0
20081201|2008-10-23 10:30,23,85.79,85.88499,85.72,85.845,1
20081201|2008-10-23 11:00,23,85.815,86.19,85.815,85.99001,3
20081201|2008-10-23 11:30,23,85.97,86.08,85.91,86.005,16
20081201|2008-10-23 12:00,23,86.035,86.065,85.95,86,6
20081201|2008-10-23 12:30,23,86.02,86.02,85.755,85.755,1
20081201|2008-10-23 13:00,23,85.785,85.86,85.655,85.67,1
20081201|2008-10-23 13:30,23,85.685,85.83,85.58,85.775,1
20081201|2008-10-23 14:00,23,85.845,85.87,85.74001,85.845,1
20081201|2008-10-23 14:30,23,85.855,85.86501,85.575,85.575,0
20081201|2008-10-23 15:00,23,85.58,85.685,85.35,85.5,24
20081201|2008-10-23 15:30,23,85.445,85.5,85.4,85.5,0
20081201|2008-10-23 16:00,23,85.46,85.46,85.29,85.32,0
20081201|2008-10-23 16:30,23,85.25999,85.25999,85.25999,85.25999,0
20081201|2008-10-23 19:00,24,85.57,85.75,85.55,85.66,0
20081201|2008-10-23 19:30,24,85.65,85.84,85.605,85.82,0
20081201|2008-10-23 20:00,24,85.75,85.75,85.64,85.64,0
20081201|2008-10-23 20:30,24,85.57,85.93,85.57,85.93,0
20081201|2008-10-23 21:00,24,85.99001,86.04,85.82,86.04,0
20081201|2008-10-23 21:30,24,86.02,86.045,86,86.02,1
20081201|2008-10-23 22:00,24,86.03,86.185,86.03,86.165,0
20081201|2008-10-23 22:30,24,86.19,86.19,85.88,86.1,1
20081201|2008-10-23 23:00,24,86.15,86.185,86.15,86.185,0
20081201|2008-10-23 23:30,24,86.05,86.05,86.025,86.025,0
20081201|2008-10-24 00:00,24,86.1,86.16,86,86,0
20081201|2008-10-24 00:30,24,86.07,86.155,86.045,86.155,0
20081201|2008-10-24 01:00,24,86.16,86.325,86.1,86.25,0
20081201|2008-10-24 01:30,24,86.225,86.7,86.225,86.56,1
20081201|2008-10-24 02:00,24,86.55,86.67,86.47,86.67,0
20081201|2008-10-24 02:30,24,86.705,86.92,86.7,86.78,2
20081201|2008-10-24 03:00,24,86.81,87.14,86.75,87.14,6
20081201|2008-10-24 03:30,24,87.14,87.375,87.095,87.285,7
20081201|2008-10-24 04:00,24,87.25,87.37,87.1,87.275,0
20081201|2008-10-24 04:30,24,87.535,87.585,86.88499,86.88499,2
20081201|2008-10-24 05:00,24,87.055,87.13499,86.83,86.83,0
20081201|2008-10-24 05:30,24,86.915,87.09,86.815,86.88,0
20081201|2008-10-24 06:00,24,86.97,87.13499,86.815,86.955,0
20081201|2008-10-24 06:30,24,86.955,87.04,86.87,86.875,0
20081201|2008-10-24 07:00,24,86.875,86.94,86.775,86.85,0
20081201|2008-10-24 07:30,24,86.86501,86.86501,86.445,86.555,0
20081201|2008-10-24 08:00,24,86.555,86.75,86.545,86.61,0
20081201|2008-10-24 08:30,24,86.625,86.845,86.15,86.275,8
20081201|2008-10-24 09:00,24,86.31,86.685,86.265,86.53,2
20081201|2008-10-24 09:30,24,86.57,86.71,86.255,86.255,11
20081201|2008-10-24 10:00,24,86.285,86.5,86.21,86.44,0
20081201|2008-10-24 10:30,24,86.42,86.735,86.395,86.735,0
20081201|2008-10-24 11:00,24,86.68,86.68,86.47,86.665,0
20081201|2008-10-24 11:30,24,86.575,86.7,86.55,86.655,0
20081201|2008-10-24 12:00,24,86.67,86.805,86.525,86.705,0
20081201|2008-10-24 12:30,24,86.705,86.88499,86.63,86.765,0
20081201|2008-10-24 13:00,24,86.77,87.19,86.77,87.00999,0
20081201|2008-10-24 13:30,24,87.015,87.14,86.86501,86.91,0
20081201|2008-10-24 14:00,24,86.915,86.97,86.8,86.88,0
20081201|2008-10-24 14:30,24,86.925,87.045,86.845,87.045,1
20081201|2008-10-24 15:00,24,87.045,87.2,87,87.045,1
20081201|2008-10-24 15:30,24,87,87,86.85,86.85,0
20081201|2008-10-24 16:00,24,86.85,86.85,86.85,86.85,0
20081201|2008-10-26 17:00,27,86.905,86.905,86.905,86.905,0
20081201|2008-10-26 17:30,27,86.975,86.975,86.8,86.92,0
20081201|2008-10-26 18:00,27,87,87.065,87,87.00999,0
20081201|2008-10-26 18:30,27,86.975,86.975,86.71,86.745,0
20081201|2008-10-26 19:00,27,86.71,87.00999,86.64,87.00999,0
20081201|2008-10-26 19:30,27,87,87.03,87,87.03,0
20081201|2008-10-26 20:00,27,87.035,87.035,86.88,86.895,0
20081201|2008-10-26 20:30,27,87.28,87.3,87.125,87.19,0
20081201|2008-10-26 21:00,27,87.19,87.295,87.19,87.2,0
20081201|2008-10-26 21:30,27,87.155,87.155,87.14,87.14,0
20081201|2008-10-26 22:00,27,87.13,87.13,87.125,87.125,0
20081201|2008-10-26 22:30,27,87.055,87.155,87,87.155,0
20081201|2008-10-26 23:00,27,87.11501,87.11501,87.11501,87.11501,0
20081201|2008-10-26 23:30,27,87.045,87.045,86.925,86.94,0
20081201|2008-10-27 00:00,27,87.14,87.45,87.13499,87.36,0
20081201|2008-10-27 01:00,27,87.2,87.2,87.195,87.195,0
20081201|2008-10-27 01:30,27,87.25,87.3,87.25,87.3,0
20081201|2008-10-27 02:00,27,87.345,87.65,87.335,87.65,0
20081201|2008-10-27 02:30,27,87.63499,87.955,87.63,87.94,2
20081201|2008-10-27 03:00,27,87.9,88.02,87.795,87.95,0
20081201|2008-10-27 03:30,27,88.06,88.185,88.035,88.14,0
20081201|2008-10-27 04:00,27,88.2,88.315,88.13499,88.155,0
20081201|2008-10-27 04:30,27,88.00999,88.04,87.94,87.94,0
20081201|2008-10-27 05:00,27,87.97,88.00999,87.87,87.895,0
20081201|2008-10-27 05:30,27,87.85,87.86,87.755,87.755,0
20081201|2008-10-27 06:00,27,87.845,87.845,87.735,87.815,0
20081201|2008-10-27 06:30,27,87.82,88.05,87.82,87.97,0
20081201|2008-10-27 07:00,27,87.98,88.1,87.875,87.875,0
20081201|2008-10-27 07:30,27,87.88,87.9,87.74001,87.775,0
20081201|2008-10-27 08:00,27,87.75999,87.795,87.685,87.77,2
20081201|2008-10-27 08:30,27,87.82,88.145,87.82,87.905,0
20081201|2008-10-27 09:00,27,87.9,88.13,87.775,88.00999,10
20081201|2008-10-27 09:30,27,88.015,88.15,87.86501,88.15,0
20081201|2008-10-27 10:00,27,88.185,88.305,87.98,88.055,0
20081201|2008-10-27 10:30,27,88.065,88.19,87.87,87.88,0
20081201|2008-10-27 11:00,27,87.97,87.97,87.72,87.81,0
20081201|2008-10-27 11:30,27,87.815,87.815,87.38,87.44,0
20081201|2008-10-27 12:00,27,87.47,87.665,87.395,87.4,0
20081201|2008-10-27 12:30,27,87.435,87.52,87.215,87.34,0
20081201|2008-10-27 13:00,27,87.335,87.62,87.335,87.62,0
20081201|2008-10-27 13:30,27,87.63499,87.645,87.505,87.605,0
20081201|2008-10-27 14:00,27,87.61,87.625,87.38499,87.525,0
20081201|2008-10-27 14:30,27,87.485,87.535,87.355,87.52,0
20081201|2008-10-27 15:00,27,87.45,87.755,87.45,87.74001,0
20081201|2008-10-27 15:30,27,87.64,87.71,87.64,87.67,0
20081201|2008-10-27 16:00,27,87.735,87.735,87.7,87.7,0
20081201|2008-10-27 19:00,28,87.845,87.95,87.805,87.95,0
20081201|2008-10-27 19:30,28,87.99001,88.215,87.99001,88.2,0
20081201|2008-10-27 20:00,28,88.25999,88.49001,88.25999,88.455,0
20081201|2008-10-27 20:30,28,88.485,88.485,88.45,88.48,0
20081201|2008-10-27 21:00,28,88.48,88.495,88.34,88.36,0
20081201|2008-10-27 21:30,28,88.34,88.34,88.14,88.15,0
20081201|2008-10-27 22:00,28,88.235,88.235,88.21,88.21,0
20081201|2008-10-27 22:30,28,88.1,88.105,88.05,88.105,0
20081201|2008-10-27 23:00,28,88.1,88.175,88.08,88.175,0
20081201|2008-10-27 23:30,28,88.06,88.06,87.895,87.95,0
20081201|2008-10-28 00:00,28,87.79,87.79,87.79,87.79,0
20081201|2008-10-28 00:30,28,87.79,87.79,87.6,87.6,0
20081201|2008-10-28 01:00,28,87.7,87.7,87.675,87.675,0
20081201|2008-10-28 01:30,28,87.54,87.67,87.43,87.445,0
20081201|2008-10-28 02:00,28,87.53,87.585,87.53,87.575,0
20081201|2008-10-28 02:30,28,87.77,87.985,87.685,87.935,0
20081201|2008-10-28 03:00,28,87.94,87.97,87.73,87.825,0
20081201|2008-10-28 03:30,28,87.85,87.87,87.85,87.87,0
20081201|2008-10-28 04:00,28,87.83,87.83,87.78,87.83,0
20081201|2008-10-28 04:30,28,87.925,87.925,87.825,87.825,0
20081201|2008-10-28 05:00,28,87.895,87.955,87.895,87.955,0
20081201|2008-10-28 05:30,28,87.84,87.84,87.83,87.83,0
20081201|2008-10-28 06:00,28,87.775,87.84,87.685,87.725,0
20081201|2008-10-28 06:30,28,87.68,87.68,87.505,87.55,0
20081201|2008-10-28 07:00,28,87.525,87.655,87.48,87.655,0
20081201|2008-10-28 07:30,28,87.655,87.78,87.555,87.555,0
20081201|2008-10-28 08:00,28,87.55,87.74001,87.535,87.535,0
20081201|2008-10-28 08:30,28,87.58,87.695,87.5,87.6,0
20081201|2008-10-28 09:00,28,87.6,87.98,87.59,87.91,1
20081201|2008-10-28 09:30,28,87.895,88.17,87.86,88.12,0
20081201|2008-10-28 10:00,28,88.15,88.15,87.99001,88.045,0
20081201|2008-10-28 10:30,28,88.015,88.11501,87.925,88.095,0
20081201|2008-10-28 11:00,28,88.125,88.125,87.945,88.07,0
20081201|2008-10-28 11:30,28,88.085,88.225,88.03,88.215,0
20081201|2008-10-28 12:00,28,88.25,88.315,88.14,88.14,0
20081201|2008-10-28 12:30,28,88.225,88.35,88.19,88.28,0
20081201|2008-10-28 13:00,28,88.24001,88.24001,87.845,87.85,0
20081201|2008-10-28 13:30,28,87.84,87.845,87.48,87.6,2
20081201|2008-10-28 14:00,28,87.64,87.68,87.23,87.23,0
20081201|2008-10-28 14:30,28,87.25999,87.36,86.89,86.89,4
20081201|2008-10-28 15:00,28,86.9,86.935,86.685,86.72,0
20081201|2008-10-28 15:30,28,86.7,86.92,86.65,86.815,0
20081201|2008-10-28 16:00,28,86.87,86.87,86.855,86.855,0
20081201|2008-10-28 16:30,28,86.85,86.86501,86.75,86.86501,0
20081201|2008-10-28 19:00,29,86.445,86.495,86.24001,86.455,0
20081201|2008-10-28 19:30,29,86.445,86.65,86.4,86.575,0
20081201|2008-10-28 20:00,29,86.575,86.705,86.54,86.7,0
20081201|2008-10-28 20:30,29,86.775,86.775,86.54,86.625,0
20081201|2008-10-28 21:00,29,86.645,86.725,86.53,86.6,0
20081201|2008-10-28 21:30,29,86.57,86.57,86.57,86.57,0
20081201|2008-10-28 22:00,29,86.59,86.65,86.59,86.65,0
20081201|2008-10-28 23:00,29,86.705,86.855,86.695,86.695,0
20081201|2008-10-28 23:30,29,86.775,86.775,86.775,86.775,0
20081201|2008-10-29 00:00,29,86.86,87.11,86.86,87.085,0
20081201|2008-10-29 00:30,29,86.7,86.7,86.7,86.7,0
20081201|2008-10-29 01:00,29,86.775,86.8,86.68,86.68,0
20081201|2008-10-29 01:30,29,86.65,86.65,86.15,86.465,3
20081201|2008-10-29 02:00,29,86.465,86.75,86.465,86.75,0
20081201|2008-10-29 02:30,29,86.825,86.825,86.825,86.825,0
20081201|2008-10-29 03:00,29,86.915,86.925,86.81,86.88,0
20081201|2008-10-29 03:30,29,86.71,86.71,86.425,86.425,9
20081201|2008-10-29 04:00,29,86.47,86.585,86.47,86.575,0
20081201|2008-10-29 04:30,29,86.63499,86.63499,86.53,86.54,0
20081201|2008-10-29 05:00,29,86.57,86.57,86.345,86.345,0
20081201|2008-10-29 05:30,29,86.32,86.32,86.005,86.04,0
20081201|2008-10-29 06:00,29,86.06,86.335,86.06,86.2,0
20081201|2008-10-29 06:30,29,86.25,86.25999,86.145,86.25999,0
20081201|2008-10-29 07:00,29,86.335,86.335,86.21,86.3,0
20081201|2008-10-29 07:30,29,86.345,86.525,86.345,86.38,0
20081201|2008-10-29 08:00,29,86.425,86.435,86.21,86.235,0
20081201|2008-10-29 08:30,29,86.23,86.25,85.92,85.945,10
20081201|2008-10-29 09:00,29,85.92,85.92,85.125,85.245,1
20081201|2008-10-29 09:30,29,85.23,85.36501,85.13499,85.315,0
20081201|2008-10-29 10:00,29,85.325,85.545,85.3,85.415,1
20081201|2008-10-29 10:30,29,85.415,85.73,85.36,85.69,0
20081201|2008-10-29 11:00,29,85.66,85.815,85.44,85.44,0
20081201|2008-10-29 11:30,29,85.43,85.43,85.175,85.345,0
20081201|2008-10-29 12:00,29,85.4,85.525,85.39,85.52,0
20081201|2008-10-29 12:30,29,85.505,85.505,85.35,85.39,0
20081201|2008-10-29 13:00,29,85.355,85.6,85.155,85.50999,0
20081201|2008-10-29 13:30,29,85.63499,85.77,85.4,85.64,0
20081201|2008-10-29 14:00,29,85.655,85.75,85.235,85.35,0
20081201|2008-10-29 14:30,29,85.3,85.3,85.08,85.175,1
20081201|2008-10-29 15:00,29,85.155,85.3,85.15,85.25999,5
20081201|2008-10-29 15:30,29,85.275,85.3,85.21,85.25,5
20081201|2008-10-29 16:00,29,85.05,85.05,84.95,85,0
20081201|2008-10-29 19:00,30,85.25999,85.25999,84.725,84.74001,0
20081201|2008-10-29 19:30,30,84.8,84.86,84.685,84.825,0
20081201|2008-10-29 20:00,30,84.86,84.86501,84.285,84.35,0
20081201|2008-10-29 20:30,30,84.45,84.475,84.35,84.35,0
20081201|2008-10-29 21:00,30,84.3,84.345,84.3,84.305,0
20081201|2008-10-29 21:30,30,84.255,84.255,83.82,84.04,1
20081201|2008-10-29 22:00,30,84.03,84.22,84,84.22,0
20081201|2008-10-29 23:00,30,84,84.1,83.98,84,0
20081201|2008-10-29 23:30,30,83.98,84.03,83.98,84.005,0
20081201|2008-10-30 00:00,30,84.04,84.09,83.955,83.955,0
20081201|2008-10-30 00:30,30,83.9,83.9,83.75,83.78,1
20081201|2008-10-30 01:00,30,83.915,84.3,83.78,84.2,0
20081201|2008-10-30 01:30,30,84.165,84.23,84.11501,84.2,1
20081201|2008-10-30 02:00,30,84.2,84.285,84.02,84.02,0
20081201|2008-10-30 02:30,30,84.02,84.02,83.83,83.985,7
20081201|2008-10-30 03:00,30,84.12,84.235,84.12,84.235,0
20081201|2008-10-30 03:30,30,84.065,84.145,84.035,84.065,0
20081201|2008-10-30 04:00,30,84.305,84.5,84.305,84.5,0
20081201|2008-10-30 04:30,30,84.61,84.77,84.61,84.77,0
20081201|2008-10-30 05:00,30,84.77,84.78,84.5,84.6,0
20081201|2008-10-30 05:30,30,84.215,84.215,84.215,84.215,0
20081201|2008-10-30 06:00,30,84.245,84.515,84.165,84.485,0
20081201|2008-10-30 06:30,30,84.525,84.675,84.395,84.675,0
20081201|2008-10-30 07:00,30,84.655,84.685,84.43,84.435,0
20081201|2008-10-30 07:30,30,84.52,84.915,84.48,84.855,0
20081201|2008-10-30 08:00,30,84.805,85.065,84.79,85.065,0
20081201|2008-10-30 08:30,30,85.04,85.24001,84.8,85.23,0
20081201|2008-10-30 09:00,30,85.22,85.3,85.155,85.225,0
20081201|2008-10-30 09:30,30,85.2,85.395,85.195,85.39,0
20081201|2008-10-30 10:00,30,85.335,85.58,85.25,85.58,0
20081201|2008-10-30 10:30,30,85.58,85.99001,85.56,85.795,1
20081201|2008-10-30 11:00,30,85.775,85.92,85.585,85.67,0
20081201|2008-10-30 11:30,30,85.61501,85.74001,85.555,85.605,0
20081201|2008-10-30 12:00,30,85.63,85.63,85.34,85.5,0
20081201|2008-10-30 12:30,30,85.53,85.61,85.35,85.41,0
20081201|2008-10-30 13:00,30,85.45,85.45,85.11501,85.16,0
20081201|2008-10-30 13:30,30,85.2,85.37,85.125,85.22,0
20081201|2008-10-30 14:00,30,85.255,85.355,85.1,85.305,0
20081201|2008-10-30 14:30,30,85.29,85.465,85.29,85.325,0
20081201|2008-10-30 15:00,30,85.38,85.38,85.15,85.15,2
20081201|2008-10-30 15:30,30,85.2,85.21,85.2,85.21,0
20081201|2008-10-30 16:30,30,85.705,86.45,85.705,85.9,0
20081201|2008-10-30 19:00,31,85.675,85.995,85.505,85.995,0
20081201|2008-10-30 19:30,31,86.07,86.225,86,86.08,0
20081201|2008-10-30 20:00,31,86.1,86.13499,85.805,85.93,0
20081201|2008-10-30 20:30,31,85.9,86.02,85.86,86,0
20081201|2008-10-30 21:00,31,85.805,85.9,85.75,85.9,0
20081201|2008-10-30 21:30,31,85.915,85.915,85.7,85.8,0
20081201|2008-10-30 22:00,31,85.88,85.88,85.88,85.88,0
20081201|2008-10-30 22:30,31,85.765,85.765,85.765,85.765,0
20081201|2008-10-30 23:00,31,85.63499,85.63499,85.63499,85.63499,0
20081201|2008-10-30 23:30,31,85.65,85.9,85.65,85.9,0
20081201|2008-10-31 00:30,31,85.89,85.89,85.86501,85.86501,0
20081201|2008-10-31 01:00,31,85.875,86.08,85.875,86.08,0
20081201|2008-10-31 01:30,31,86.045,86.395,86.045,86.28,3
20081201|2008-10-31 02:00,31,86.29,86.465,86.29,86.4,3
20081201|2008-10-31 02:30,31,86.5,86.575,86.42,86.515,0
20081201|2008-10-31 03:00,31,86.48,86.55,86.37,86.55,0
20081201|2008-10-31 03:30,31,86.50999,86.56,86.49001,86.5,3
20081201|2008-10-31 04:00,31,86.46,86.46,86.34,86.355,0
20081201|2008-10-31 04:30,31,86.37,86.37,86.31,86.31,1
20081201|2008-10-31 05:00,31,86.47,86.525,86.45,86.525,2
20081201|2008-10-31 05:30,31,86.48,86.48,86.38499,86.38499,2
20081201|2008-10-31 06:00,31,86.32,86.34,86.205,86.31,0
20081201|2008-10-31 06:30,31,86.35,86.63,86.32,86.61,0
20081201|2008-10-31 07:00,31,86.59,86.59,86.38,86.38,0
20081201|2008-10-31 07:30,31,86.42,86.56,86.375,86.54,0
20081201|2008-10-31 08:00,31,86.56,86.58,86.38,86.48,0
20081201|2008-10-31 08:30,31,86.49001,86.72,86.48,86.69,2
20081201|2008-10-31 09:00,31,86.69,86.85,86.6,86.82,1
20081201|2008-10-31 09:30,31,86.815,86.955,86.66,86.79,0
20081201|2008-10-31 10:00,31,86.75999,86.77,86.36,86.65,0
20081201|2008-10-31 10:30,31,86.595,86.755,86.555,86.73,0
20081201|2008-10-31 11:00,31,86.62,86.745,86.42,86.505,0
20081201|2008-10-31 11:30,31,86.5,86.505,86.37,86.43,0
20081201|2008-10-31 12:00,31,86.375,86.405,86.275,86.3,0
20081201|2008-10-31 12:30,31,86.3,86.495,86.155,86.48,0
20081201|2008-10-31 13:00,31,86.45,86.565,86.36,86.495,0
20081201|2008-10-31 13:30,31,86.5,86.5,86.3,86.355,2
20081201|2008-10-31 14:00,31,86.355,86.445,86.29,86.415,0
20081201|2008-10-31 14:30,31,86.4,86.535,86.375,86.49001,0
20081201|2008-10-31 15:00,31,86.41,86.5,86.41,86.5,0
20081201|2008-10-31 15:30,31,86.545,86.6,86.265,86.265,0
20081201|2008-11-02 18:00,3,86.345,86.345,86.255,86.265,7
20081201|2008-11-02 18:30,3,86.32,86.365,86.3,86.35,9
20081201|2008-11-02 19:00,3,86.43,86.43,86.35,86.35,3
20081201|2008-11-02 19:30,3,86.37,86.37,86.31,86.31,3
20081201|2008-11-02 20:00,3,86.2,86.2,86.035,86.035,13
20081201|2008-11-02 20:30,3,85.99,86.05,85.965,85.965,12
20081201|2008-11-02 21:00,3,85.965,86.03,85.965,86.015,4
20081201|2008-11-02 21:30,3,85.97,85.975,85.86,85.915,48
20081201|2008-11-02 22:00,3,85.9,85.96,85.855,85.93,18
20081201|2008-11-02 22:30,3,85.91,85.94,85.855,85.855,10
20081201|2008-11-02 23:00,3,85.785,85.785,85.78,85.78,2
20081201|2008-11-02 23:30,3,85.95,85.95,85.95,85.95,1
20081201|2008-11-03 00:30,3,85.885,85.885,85.88,85.88,3
20081201|2008-11-03 01:00,3,85.82,85.82,85.68,85.68,136
20081201|2008-11-03 01:30,3,85.68,85.725,85.52,85.725,166
20081201|2008-11-03 02:00,3,85.8,85.805,85.695,85.765,219
20081201|2008-11-03 02:30,3,85.77,85.975,85.735,85.975,374
20081201|2008-11-03 03:00,3,86.02,86.1,85.96,86.06,14
20081201|2008-11-03 03:30,3,86.1,86.1,86.065,86.065,2
20081201|2008-11-03 04:00,3,85.895,85.9,85.895,85.9,16
20081201|2008-11-03 04:30,3,85.96,85.96,85.96,85.96,1
20081201|2008-11-03 05:00,3,86.025,86.025,86.025,86.025,1
20081201|2008-11-03 05:30,3,86.015,86.015,86.015,86.015,2
20081201|2008-11-03 06:00,3,85.845,85.845,85.735,85.755,7
20081201|2008-11-03 07:00,3,85.915,85.915,85.86,85.86,118
20081201|2008-11-03 07:30,3,85.92,86,85.9,85.975,17
20081201|2008-11-03 08:00,3,85.955,86.04,85.945,86.02,77
20081201|2008-11-03 08:30,3,86.04,86.33,86.04,86.315,139
20081201|2008-11-03 09:00,3,86.33,86.56,86.33,86.44,121
20081201|2008-11-03 09:30,3,86.49,86.49,86.18,86.225,82
20081201|2008-11-03 10:00,3,86.24,86.43,86.24,86.36,106
20081201|2008-11-03 10:30,3,86.36,86.47,86.325,86.455,67
20081201|2008-11-03 11:00,3,86.455,86.725,86.455,86.635,148
20081201|2008-11-03 11:30,3,86.63,86.69,86.535,86.585,60
20081201|2008-11-03 12:00,3,86.595,86.935,86.595,86.875,146
20081201|2008-11-03 12:30,3,86.815,86.945,86.81,86.915,103
20081201|2008-11-03 13:00,3,86.91,86.94,86.81,86.815,40
20081201|2008-11-03 13:30,3,86.78,87.07,86.775,87.035,342
20081201|2008-11-03 14:00,3,87.03,87.14,87.005,87.14,189
20081201|2008-11-03 14:30,3,87.15,87.175,86.955,87.005,184
20081201|2008-11-03 15:00,3,87.02,87.04,86.89,86.92,197
20081201|2008-11-03 15:30,3,86.955,86.965,86.855,86.965,247
20081201|2008-11-03 16:00,3,86.965,86.97,86.88,86.965,109
20081201|2008-11-03 17:00,3,86.84,86.84,86.82,86.82,20
20081201|2008-11-03 17:30,3,87,87,87,87,2
20081201|2008-11-03 20:00,4,87.1,87.315,87,87.24,51
20081201|2008-11-03 20:30,4,87.24,87.24,87.05,87.05,14
20081201|2008-11-03 21:00,4,87.01,87.08,86.91,87.08,21
20081201|2008-11-03 21:30,4,87.01,87.14,86.975,87.14,18
20081201|2008-11-03 22:00,4,87.2,87.24,87.2,87.235,8
20081201|2008-11-03 22:30,4,87.32,87.4,87.315,87.36,9
20081201|2008-11-03 23:00,4,87.38,87.48,87.38,87.48,5
20081201|2008-11-03 23:30,4,87.36,87.37,87.335,87.37,4
20081201|2008-11-04 00:00,4,87.32,87.355,87.15,87.175,10
20081201|2008-11-04 00:30,4,87.165,87.21,87.15,87.21,4
20081201|2008-11-04 01:00,4,87.055,87.055,87.055,87.055,1
20081201|2008-11-04 01:30,4,87.21,87.21,87.21,87.21,1
20081201|2008-11-04 02:00,4,87.24,87.31,87.1,87.1,87
20081201|2008-11-04 02:30,4,87.06,87.1,86.98,87.02,40
20081201|2008-11-04 03:00,4,87.075,87.075,86.91,86.95,6
20081201|2008-11-04 03:30,4,86.93,86.97,86.855,86.89,17
20081201|2008-11-04 04:00,4,86.875,86.875,86.81,86.82,5
20081201|2008-11-04 04:30,4,86.82,86.855,86.555,86.555,24
20081201|2008-11-04 05:00,4,86.575,86.65,86.35,86.4,28
20081201|2008-11-04 05:30,4,86.39,86.42,86.36,86.41,16
20081201|2008-11-04 06:00,4,86.44,86.51,86.375,86.51,20
20081201|2008-11-04 06:30,4,86.48,86.48,86.195,86.2,42
20081201|2008-11-04 07:00,4,86.35,86.42,86.3,86.3,14
20081201|2008-11-04 07:30,4,86.21,86.235,85.94,86.04,221
20081201|2008-11-04 08:00,4,85.995,86.115,85.975,85.985,96
20081201|2008-11-04 08:30,4,85.98,86.125,85.865,86.055,146
20081201|2008-11-04 09:00,4,86.025,86.025,85.95,86,352
20081201|2008-11-04 09:30,4,85.975,85.99,85.7,85.875,377
20081201|2008-11-04 10:00,4,85.86,85.97,85.71,85.765,287
20081201|2008-11-04 10:30,4,85.74,85.74,85.235,85.25,845
20081201|2008-11-04 11:00,4,85.255,85.32,85.15,85.32,259
20081201|2008-11-04 11:30,4,85.305,85.32,85.085,85.095,480
20081201|2008-11-04 12:00,4,85.115,85.18,85.035,85.13,94
20081201|2008-11-04 12:30,4,85.16,85.3,85.15,85.28,115
20081201|2008-11-04 13:00,4,85.275,85.35,85.215,85.29,90
20081201|2008-11-04 13:30,4,85.28,85.39,85.23,85.24,70
20081201|2008-11-04 14:00,4,85.24,85.365,85.24,85.345,46
20081201|2008-11-04 14:30,4,85.35,85.41,85.285,85.36,276
20081201|2008-11-04 15:00,4,85.4,85.455,85.26,85.26,155
20081201|2008-11-04 15:30,4,85.29,85.29,85.145,85.15,274
20081201|2008-11-04 16:00,4,85.135,85.145,84.86,84.92,483
20081201|2008-11-04 16:30,4,85.11,85.11,85.11,85.11,1
20081201|2008-11-04 17:00,4,85.295,85.4,84.705,84.75,29
20081201|2008-11-04 17:30,4,85.32,85.32,85.32,85.32,2
20081201|2008-11-04 20:00,5,85.34,85.58,85.34,85.55,22
20081201|2008-11-04 20:30,5,85.555,85.61,85.46,85.61,10
20081201|2008-11-04 21:00,5,85.58,85.58,85.495,85.5,9
20081201|2008-11-04 21:30,5,85.47,85.47,85.26,85.45,17
20081201|2008-11-04 22:00,5,85.41,85.44,85.29,85.44,9
20081201|2008-11-04 22:30,5,85.375,85.375,85.355,85.365,3
20081201|2008-11-04 23:00,5,85.365,85.975,85.36,85.81,33
20081201|2008-11-04 23:30,5,85.82,86.095,85.82,85.9,46
20081201|2008-11-05 00:00,5,85.975,86.14,85.975,86.02,10
20081201|2008-11-05 00:30,5,85.845,85.895,85.7,85.895,17
20081201|2008-11-05 01:00,5,85.615,85.615,85.515,85.515,8
20081201|2008-11-05 01:30,5,85.58,85.715,85.58,85.695,74
20081201|2008-11-05 02:00,5,85.79,85.9,85.785,85.89,281
20081201|2008-11-05 02:30,5,85.995,86.06,85.93,85.93,403
20081201|2008-11-05 03:00,5,85.86,86.035,85.86,85.96,54
20081201|2008-11-05 03:30,5,85.905,85.905,85.615,85.615,35
20081201|2008-11-05 04:00,5,85.62,85.625,85.495,85.605,47
20081201|2008-11-05 04:30,5,85.725,85.855,85.725,85.855,13
20081201|2008-11-05 05:00,5,85.82,85.85,85.82,85.825,6
20081201|2008-11-05 05:30,5,85.725,85.77,85.63,85.665,8
20081201|2008-11-05 06:00,5,85.75,85.75,85.75,85.75,1
20081201|2008-11-05 06:30,5,85.75,85.75,85.185,85.205,54
20081201|2008-11-05 07:00,5,85.225,85.275,85.21,85.275,9
20081201|2008-11-05 07:30,5,85.38,85.525,85.38,85.525,34
20081201|2008-11-05 08:00,5,85.485,85.76,85.48,85.755,306
20081201|2008-11-05 08:30,5,85.645,85.645,85.44,85.575,47
20081201|2008-11-05 09:00,5,85.51,85.555,85.45,85.48,34
20081201|2008-11-05 09:30,5,85.315,85.44,85.295,85.295,139
20081201|2008-11-05 10:00,5,85.3,85.31,84.48,84.58,500
20081201|2008-11-05 10:30,5,84.52,84.81,84.455,84.765,137
20081201|2008-11-05 11:00,5,84.79,85.015,84.75,85,128
20081201|2008-11-05 11:30,5,85.005,85.06,84.85,84.85,127
20081201|2008-11-05 12:00,5,84.815,85.03,84.79,85.03,52
20081201|2008-11-05 12:30,5,84.99,85.29,84.99,85.095,88
20081201|2008-11-05 13:00,5,85.1,85.115,84.9,85.03,60
20081201|2008-11-05 13:30,5,84.985,85.115,84.985,85.09,32
20081201|2008-11-05 14:00,5,85.11,85.2,85.11,85.155,48
20081201|2008-11-05 14:30,5,85.15,85.15,85.1,85.13,78
20081201|2008-11-05 15:00,5,85.15,85.42,85.14,85.42,38
20081201|2008-11-05 15:30,5,85.405,85.56,85.4,85.53,239
20081201|2008-11-05 16:00,5,85.54,85.54,85.35,85.375,76
20081201|2008-11-05 16:30,5,85.3,85.3,85.19,85.19,15
20081201|2008-11-05 17:00,5,85.44,85.47,85.44,85.47,3
20081201|2008-11-05 17:30,5,85.59,85.65,85.59,85.65,6
20081201|2008-11-05 20:00,6,85.6,85.73,85.52,85.655,39
20081201|2008-11-05 20:30,6,85.69,85.84,85.685,85.84,108
20081201|2008-11-05 21:00,6,85.845,85.845,85.76,85.775,45
20081201|2008-11-05 21:30,6,85.74,85.84,85.74,85.79,45
20081201|2008-11-05 22:00,6,85.795,85.905,85.795,85.88,52
20081201|2008-11-05 22:30,6,85.88,85.905,85.785,85.785,43
20081201|2008-11-05 23:00,6,85.75,85.82,85.75,85.765,43
20081201|2008-11-05 23:30,6,85.66,85.75,85.655,85.735,51
20081201|2008-11-06 00:00,6,85.75,85.855,85.75,85.77,50
20081201|2008-11-06 00:30,6,85.855,85.855,85.695,85.695,8
20081201|2008-11-06 01:00,6,85.845,85.845,85.845,85.845,2
20081201|2008-11-06 01:30,6,85.855,85.94,85.835,85.94,203
20081201|2008-11-06 02:00,6,85.89,85.9,85.76,85.76,63
20081201|2008-11-06 02:30,6,85.7,85.775,85.655,85.775,4
20081201|2008-11-06 03:00,6,85.725,85.725,85.48,85.48,9
20081201|2008-11-06 03:30,6,85.5,85.58,85.5,85.55,8
20081201|2008-11-06 04:00,6,85.41,85.485,85.41,85.485,24
20081201|2008-11-06 04:30,6,85.46,85.46,85.435,85.45,12
20081201|2008-11-06 05:00,6,85.41,85.58,85.41,85.58,22
20081201|2008-11-06 05:30,6,85.6,85.6,85.46,85.52,64
20081201|2008-11-06 06:00,6,85.54,85.6,85.54,85.58,7
20081201|2008-11-06 06:30,6,85.575,85.6,85.54,85.6,34
20081201|2008-11-06 07:00,6,85.76,86.05,85.6,85.6,113
20081201|2008-11-06 07:30,6,85.575,86.16,85.565,86.125,173
20081201|2008-11-06 08:00,6,86.08,86.22,85.95,85.97,255
20081201|2008-11-06 08:30,6,86,86,85.63,85.765,243
20081201|2008-11-06 09:00,6,85.835,86.15,85.835,85.895,109
20081201|2008-11-06 09:30,6,85.895,85.96,85.63,85.9,147
20081201|2008-11-06 10:00,6,85.985,86.07,85.78,85.91,69
20081201|2008-11-06 10:30,6,85.89,86.12,85.86,86.06,89
20081201|2008-11-06 11:00,6,86.135,86.525,86.105,86.46,336
20081201|2008-11-06 11:30,6,86.465,86.485,86.22,86.31,142
20081201|2008-11-06 12:00,6,86.31,86.47,86.31,86.425,324
20081201|2008-11-06 12:30,6,86.43,86.51,86.395,86.42,720
20081201|2008-11-06 13:00,6,86.41,86.535,86.395,86.495,30
20081201|2008-11-06 13:30,6,86.5,86.54,86.465,86.49,134
20081201|2008-11-06 14:00,6,86.465,86.51,86.37,86.51,71
20081201|2008-11-06 14:30,6,86.5,86.555,86.37,86.46,160
20081201|2008-11-06 15:00,6,86.465,86.535,86.45,86.535,102
20081201|2008-11-06 15:30,6,86.6,86.665,86.56,86.66,120
20081201|2008-11-06 16:00,6,86.7,86.855,86.7,86.855,169
20081201|2008-11-06 16:30,6,86.83,86.83,86.625,86.745,16
20081201|2008-11-06 17:00,6,86.87,86.885,86.715,86.865,7
20081201|2008-11-06 17:30,6,86.8,86.915,86.8,86.915,7
20081201|2008-11-06 20:00,7,86.88,86.94,86.84,86.88,15
20081201|2008-11-06 20:30,7,86.815,86.91,86.745,86.765,24
20081201|2008-11-06 21:00,7,86.77,86.77,86.72,86.72,3
20081201|2008-11-06 21:30,7,86.64,86.64,86.495,86.53,12
20081201|2008-11-06 22:00,7,86.54,86.595,86.54,86.595,2
20081201|2008-11-06 22:30,7,86.6,86.605,86.54,86.54,3
20081201|2008-11-06 23:00,7,86.52,86.62,86.475,86.535,183
20081201|2008-11-06 23:30,7,86.575,86.575,86.43,86.44,6
20081201|2008-11-07 00:00,7,86.37,86.67,86.355,86.67,37
20081201|2008-11-07 00:30,7,86.5,86.52,86.48,86.48,7
20081201|2008-11-07 01:00,7,86.53,86.54,86.53,86.54,2
20081201|2008-11-07 01:30,7,86.48,86.48,86.48,86.48,1
20081201|2008-11-07 02:00,7,86.475,86.48,86.315,86.32,123
20081201|2008-11-07 02:30,7,86.38,86.41,86.38,86.41,17
20081201|2008-11-07 03:00,7,86.305,86.32,86.15,86.18,39
20081201|2008-11-07 03:30,7,86.135,86.2,86.015,86.09,43
20081201|2008-11-07 04:00,7,85.96,86.03,85.96,86.03,10
20081201|2008-11-07 04:30,7,86.01,86.01,85.91,85.955,13
20081201|2008-11-07 05:00,7,85.91,86.1,85.91,86.015,18
20081201|2008-11-07 05:30,7,86.065,86.065,86.055,86.055,3
20081201|2008-11-07 06:00,7,86.115,86.24,86.115,86.16,4
20081201|2008-11-07 06:30,7,86.215,86.38,86.195,86.345,31
20081201|2008-11-07 07:00,7,86.34,86.34,86.2,86.2,19
20081201|2008-11-07 07:30,7,86.16,86.24,86.155,86.2,31
20081201|2008-11-07 08:00,7,86.2,86.35,86.2,86.21,23
20081201|2008-11-07 08:30,7,86.15,86.395,85.875,86.1,540
20081201|2008-11-07 09:00,7,86.205,86.315,86.035,86.035,103
20081201|2008-11-07 09:30,7,86.11,86.455,86.11,86.335,220
20081201|2008-11-07 10:00,7,86.435,86.435,85.94,86.045,129
20081201|2008-11-07 10:30,7,86.04,86.22,85.935,86.22,105
20081201|2008-11-07 11:00,7,86.24,86.35,86.125,86.315,99
20081201|2008-11-07 11:30,7,86.275,86.475,86.18,86.285,203
20081201|2008-11-07 12:00,7,86.265,86.425,86.265,86.39,30
20081201|2008-11-07 12:30,7,86.375,86.405,86.35,86.405,17
20081201|2008-11-07 13:00,7,86.365,86.43,86.34,86.42,17
20081201|2008-11-07 13:30,7,86.41,86.53,86.38,86.52,82
20081201|2008-11-07 14:00,7,86.515,86.59,86.47,86.53,28
20081201|2008-11-07 14:30,7,86.565,86.605,86.41,86.47,71
20081201|2008-11-07 15:00,7,86.485,86.56,86.47,86.51,29
20081201|2008-11-07 15:30,7,86.47,86.47,86.405,86.405,109
20081201|2008-11-07 16:00,7,86.395,86.555,86.39,86.555,282
20081201|2008-11-07 16:30,7,86.555,86.605,86.54,86.605,26
20081201|2008-11-07 17:30,7,86.55,86.55,86.18,86.18,5
20081201|2008-11-09 18:00,10,86.065,86.17,85.99,86.045,28
20081201|2008-11-09 18:30,10,86.125,86.165,86.01,86.055,30
20081201|2008-11-09 19:00,10,86.07,86.07,85.75,85.8,148
20081201|2008-11-09 19:30,10,85.81,85.86,85.79,85.79,15
20081201|2008-11-09 20:00,10,85.8,85.92,85.8,85.92,99
20081201|2008-11-09 20:30,10,85.835,85.84,85.8,85.8,7
20081201|2008-11-09 21:00,10,85.805,85.88,85.795,85.8,14
20081201|2008-11-09 21:30,10,85.8,85.87,85.8,85.865,17
20081201|2008-11-09 22:00,10,85.88,85.935,85.855,85.935,30
20081201|2008-11-09 22:30,10,85.94,85.94,85.855,85.855,17
20081201|2008-11-09 23:00,10,85.87,85.87,85.87,85.87,2
20081201|2008-11-09 23:30,10,85.75,85.785,85.695,85.71,14
20081201|2008-11-10 00:00,10,85.715,85.83,85.715,85.83,2
20081201|2008-11-10 00:30,10,85.775,85.9,85.775,85.9,13
20081201|2008-11-10 01:00,10,85.99,86,85.925,85.965,7
20081201|2008-11-10 01:30,10,86.1,86.1,85.995,86.01,9
20081201|2008-11-10 02:00,10,86.165,86.2,86.12,86.13,10
20081201|2008-11-10 02:30,10,86.18,86.23,86.18,86.2,7
20081201|2008-11-10 03:00,10,86.205,86.205,86.07,86.07,4
20081201|2008-11-10 03:30,10,86,86,85.81,85.81,28
20081201|2008-11-10 04:00,10,85.86,85.86,85.79,85.79,5
20081201|2008-11-10 04:30,10,85.85,85.935,85.835,85.93,22
20081201|2008-11-10 05:00,10,85.95,85.98,85.885,85.885,3
20081201|2008-11-10 05:30,10,85.845,85.845,85.695,85.78,7
20081201|2008-11-10 06:00,10,85.695,85.735,85.695,85.735,4
20081201|2008-11-10 06:30,10,85.78,85.78,85.545,85.63,92
20081201|2008-11-10 07:00,10,85.64,85.665,85.62,85.64,61
20081201|2008-11-10 07:30,10,85.64,85.75,85.64,85.745,50
20081201|2008-11-10 08:00,10,85.705,85.75,85.705,85.74,17
20081201|2008-11-10 08:30,10,85.72,85.72,85.63,85.665,54
20081201|2008-11-10 09:00,10,85.675,86.01,85.66,85.93,120
20081201|2008-11-10 09:30,10,85.95,86.3,85.87,86.26,141
20081201|2008-11-10 10:00,10,86.265,86.315,86.155,86.19,109
20081201|2008-11-10 10:30,10,86.185,86.26,86.1,86.16,72
20081201|2008-11-10 11:00,10,86.135,86.395,86.025,86.305,171
20081201|2008-11-10 11:30,10,86.225,86.53,86.175,86.44,149
20081201|2008-11-10 12:00,10,86.43,86.45,86.275,86.35,34
20081201|2008-11-10 12:30,10,86.335,86.44,86.335,86.38,62
20081201|2008-11-10 13:00,10,86.335,86.505,86.33,86.42,52
20081201|2008-11-10 13:30,10,86.4,86.415,86.325,86.325,20
20081201|2008-11-10 14:00,10,86.32,86.385,86.25,86.35,26
20081201|2008-11-10 14:30,10,86.375,86.445,86.35,86.425,18
20081201|2008-11-10 15:00,10,86.475,86.515,86.4,86.46,25
20081201|2008-11-10 15:30,10,86.54,86.635,86.515,86.545,113
20081201|2008-11-10 16:00,10,86.545,86.6,86.525,86.57,298
20081201|2008-11-10 16:30,10,86.505,86.525,86.43,86.43,15
20081201|2008-11-10 17:00,10,86.385,86.385,86.305,86.32,5
20081201|2008-11-10 17:30,10,86.495,86.495,86.495,86.495,4
20081201|2008-11-10 20:00,11,86.67,86.775,86.655,86.775,115
20081201|2008-11-10 20:30,11,86.825,86.875,86.74,86.835,17
20081201|2008-11-10 21:00,11,86.84,86.84,86.615,86.615,97
20081201|2008-11-10 21:30,11,86.605,86.605,86.435,86.52,20
20081201|2008-11-10 22:00,11,86.49,86.605,86.49,86.59,17
20081201|2008-11-10 22:30,11,86.575,86.575,86.575,86.575,2
20081201|2008-11-10 23:00,11,86.51,86.51,86.415,86.46,5
20081201|2008-11-10 23:30,11,86.475,86.59,86.475,86.575,6
20081201|2008-11-11 00:00,11,86.56,86.56,86.56,86.56,1
20081201|2008-11-11 00:30,11,86.6,86.69,86.6,86.69,4
20081201|2008-11-11 01:30,11,86.515,86.635,86.515,86.635,11
20081201|2008-11-11 02:00,11,86.6,86.66,86.475,86.475,43
20081201|2008-11-11 02:30,11,86.475,86.58,86.475,86.58,2
20081201|2008-11-11 03:00,11,86.415,86.415,86.4,86.4,3
20081201|2008-11-11 03:30,11,86.495,86.495,86.49,86.49,5
20081201|2008-11-11 04:00,11,86.3,86.335,86.23,86.24,14
20081201|2008-11-11 04:30,11,86.185,86.445,86.185,86.445,9
20081201|2008-11-11 05:00,11,86.395,86.395,86.375,86.375,4
20081201|2008-11-11 05:30,11,86.52,86.52,86.515,86.515,3
20081201|2008-11-11 06:00,11,86.52,86.585,86.52,86.58,4
20081201|2008-11-11 06:30,11,86.555,86.66,86.555,86.595,13
20081201|2008-11-11 07:00,11,86.68,86.715,86.675,86.715,3
20081201|2008-11-11 07:30,11,86.725,86.76,86.58,86.6,7
20081201|2008-11-11 08:00,11,86.59,86.635,86.45,86.635,9
20081201|2008-11-11 08:30,11,86.6,86.625,86.5,86.515,190
20081201|2008-11-11 09:00,11,86.555,86.7,86.555,86.66,43
20081201|2008-11-11 09:30,11,86.655,87.015,86.63,87,321
20081201|2008-11-11 10:00,11,87.07,87.28,87.045,87.27,703
20081201|2008-11-11 10:30,11,87.28,87.62,87.235,87.6,272
20081201|2008-11-11 11:00,11,87.6,87.715,87.505,87.56,300
20081201|2008-11-11 11:30,11,87.55,87.58,87.45,87.51,77
20081201|2008-11-11 12:00,11,87.61,87.695,87.595,87.64,406
20081201|2008-11-11 12:30,11,87.685,87.72,87.55,87.605,144
20081201|2008-11-11 13:00,11,87.62,87.83,87.51,87.785,112
20081201|2008-11-11 13:30,11,87.745,87.83,87.6,87.62,72
20081201|2008-11-11 14:00,11,87.615,87.665,87.38,87.38,216
20081201|2008-11-11 14:30,11,87.365,87.69,87.365,87.69,79
20081201|2008-11-11 15:00,11,87.71,87.71,87.63,87.645,70
20081201|2008-11-11 15:30,11,87.655,87.8,87.655,87.8,241
20081201|2008-11-11 16:00,11,87.8,87.8,87.725,87.78,54
20081201|2008-11-11 16:30,11,87.775,87.775,87.71,87.71,4
20081201|2008-11-11 17:00,11,87.765,87.765,87.71,87.71,3
20081201|2008-11-11 17:30,11,87.71,87.71,87.71,87.71,1
20081201|2008-11-11 20:00,12,87.685,87.685,87.5,87.5,37
20081201|2008-11-11 20:30,12,87.49,87.49,87.42,87.42,4
20081201|2008-11-11 21:00,12,87.5,87.5,87.44,87.44,5
20081201|2008-11-11 21:30,12,87.49,87.49,87.49,87.49,1
20081201|2008-11-11 22:00,12,87.6,87.6,87.6,87.6,2
20081201|2008-11-11 22:30,12,87.69,87.74,87.6,87.65,12
20081201|2008-11-11 23:00,12,87.6,87.6,87.525,87.525,7
20081201|2008-11-11 23:30,12,87.58,87.58,87.525,87.525,2
20081201|2008-11-12 00:00,12,87.49,87.49,87.46,87.46,2
20081201|2008-11-12 01:00,12,87.505,87.505,87.34,87.36,12
20081201|2008-11-12 01:30,12,87.31,87.35,87.27,87.35,34
20081201|2008-11-12 02:00,12,87.335,87.34,87.255,87.255,106
20081201|2008-11-12 02:30,12,87.21,87.21,87.21,87.21,4
20081201|2008-11-12 03:00,12,87.4,87.42,87.37,87.42,20
20081201|2008-11-12 03:30,12,87.45,87.66,87.45,87.605,67
20081201|2008-11-12 04:00,12,87.73,87.73,87.625,87.68,7
20081201|2008-11-12 04:30,12,87.64,87.68,87.64,87.68,15
20081201|2008-11-12 05:00,12,87.735,87.735,87.6,87.62,46
20081201|2008-11-12 05:30,12,87.615,87.805,87.615,87.715,24
20081201|2008-11-12 06:00,12,87.81,87.93,87.81,87.82,53
20081201|2008-11-12 06:30,12,87.74,87.75,87.6,87.6,10
20081201|2008-11-12 07:00,12,87.6,87.625,87.4,87.425,9
20081201|2008-11-12 07:30,12,87.54,87.89,87.515,87.89,23
20081201|2008-11-12 08:00,12,87.9,87.915,87.77,87.83,100
20081201|2008-11-12 08:30,12,87.86,87.865,87.695,87.775,228
20081201|2008-11-12 09:00,12,87.775,87.98,87.775,87.86,141
20081201|2008-11-12 09:30,12,87.855,87.91,87.745,87.885,113
20081201|2008-11-12 10:00,12,87.885,87.95,87.805,87.875,77
20081201|2008-11-12 10:30,12,87.86,88.075,87.815,87.85,844
20081201|2008-11-12 11:00,12,87.88,88.22,87.69,87.8,338
20081201|2008-11-12 11:30,12,87.785,87.965,87.7,87.76,80
20081201|2008-11-12 12:00,12,87.77,87.975,87.69,87.715,128
20081201|2008-11-12 12:30,12,87.695,87.85,87.615,87.8,153
20081201|2008-11-12 13:00,12,87.76,87.88,87.72,87.82,53
20081201|2008-11-12 13:30,12,87.84,87.9,87.735,87.845,17
20081201|2008-11-12 14:00,12,87.83,88.055,87.83,88.03,72
20081201|2008-11-12 14:30,12,88.055,88.095,87.975,88.05,56
20081201|2008-11-12 15:00,12,88.05,88.07,87.985,88.015,111
20081201|2008-11-12 15:30,12,88.025,88.15,88.025,88.125,81
20081201|2008-11-12 16:00,12,88.095,88.125,88.09,88.115,76
20081201|2008-11-12 17:00,12,87.96,88.06,87.96,88.06,4
20081201|2008-11-12 17:30,12,88.105,88.405,88.105,88.405,14
20081201|2008-11-12 20:00,13,88.385,88.385,88.25,88.295,36
20081201|2008-11-12 20:30,13,88.285,88.285,88.26,88.26,2
20081201|2008-11-12 21:30,13,88.25,88.25,88.25,88.25,2
20081201|2008-11-12 22:00,13,88.22,88.22,88.22,88.22,1
20081201|2008-11-12 22:30,13,88.11,88.12,88.09,88.12,6
20081201|2008-11-12 23:00,13,88.15,88.27,88.15,88.27,37
20081201|2008-11-12 23:30,13,88.29,88.385,88.27,88.385,21
20081201|2008-11-13 00:00,13,88.3,88.32,88.3,88.3,7
20081201|2008-11-13 00:30,13,88.225,88.25,88.225,88.25,2
20081201|2008-11-13 01:00,13,88.315,88.315,88.315,88.315,1
20081201|2008-11-13 01:30,13,88.115,88.245,88.115,88.18,27
20081201|2008-11-13 02:00,13,88.185,88.55,88.185,88.49,742
20081201|2008-11-13 02:30,13,88.55,88.635,88.55,88.63,73
20081201|2008-11-13 03:00,13,88.53,88.53,88.4,88.4,29
20081201|2008-11-13 03:30,13,88.3,88.38,88.3,88.38,7
20081201|2008-11-13 04:00,13,88.2,88.2,87.85,87.94,48
20081201|2008-11-13 04:30,13,88,88.27,87.99,88.245,15
20081201|2008-11-13 05:00,13,88.155,88.25,88.155,88.2,19
20081201|2008-11-13 05:30,13,88.13,88.205,88.1,88.205,9
20081201|2008-11-13 06:30,13,88.01,88.01,88,88,4
20081201|2008-11-13 07:00,13,87.94,87.98,87.675,87.71,109
20081201|2008-11-13 07:30,13,87.715,88.04,87.71,88,183
20081201|2008-11-13 08:00,13,88,88.15,88,88.15,89
20081201|2008-11-13 08:30,13,88.115,88.2,87.85,88.175,82
20081201|2008-11-13 09:00,13,88.145,88.22,88.05,88.055,44
20081201|2008-11-13 09:30,13,88.065,88.125,87.92,88.095,85
20081201|2008-11-13 10:00,13,88.175,88.175,87.735,87.785,120
20081201|2008-11-13 10:30,13,87.795,87.995,87.745,87.8,83
20081201|2008-11-13 11:00,13,87.83,88.095,87.83,87.885,188
20081201|2008-11-13 11:30,13,87.86,88.07,87.83,88.055,104
20081201|2008-11-13 12:00,13,88.055,88.225,88.04,88.185,178
20081201|2008-11-13 12:30,13,88.18,88.485,88.145,88.485,83
20081201|2008-11-13 13:00,13,88.485,88.485,88.21,88.21,149
20081201|2008-11-13 13:30,13,88.215,88.295,88.02,88.125,603
20081201|2008-11-13 14:00,13,88.125,88.255,87.955,87.995,134
20081201|2008-11-13 14:30,13,88.005,88.015,87.215,87.42,797
20081201|2008-11-13 15:00,13,87.385,87.495,87.04,87.05,469
20081201|2008-11-13 15:30,13,87.04,87.27,86.585,86.585,593
20081201|2008-11-13 16:00,13,86.575,86.91,86.555,86.91,169
20081201|2008-11-13 16:30,13,86.96,87,86.855,86.855,23
20081201|2008-11-13 17:00,13,87,87,86.92,86.92,2
20081201|2008-11-13 17:30,13,86.975,86.975,86.89,86.89,2
20081201|2008-11-13 20:00,14,87.01,87.105,86.915,86.955,155
20081201|2008-11-13 20:30,14,86.965,87.06,86.965,87.05,13
20081201|2008-11-13 21:00,14,86.945,87.05,86.945,87.05,4
20081201|2008-11-13 21:30,14,87.04,87.05,86.955,86.96,6
20081201|2008-11-13 22:00,14,87.02,87.02,87.02,87.02,2
20081201|2008-11-13 22:30,14,86.89,86.89,86.785,86.785,3
20081201|2008-11-13 23:00,14,87.01,87.06,87.01,87.06,10
20081201|2008-11-13 23:30,14,87.08,87.175,87.08,87.175,5
20081201|2008-11-14 00:00,14,87.035,87.035,87.035,87.035,2
20081201|2008-11-14 00:30,14,87.09,87.09,87.025,87.03,5
20081201|2008-11-14 01:00,14,87,87.25,86.975,87.15,7
20081201|2008-11-14 01:30,14,87.095,87.18,87.095,87.15,124
20081201|2008-11-14 02:00,14,87.165,87.165,86.89,86.89,70
20081201|2008-11-14 03:00,14,87.145,87.25,87.13,87.13,7
20081201|2008-11-14 03:30,14,87.1,87.1,87.1,87.1,1
20081201|2008-11-14 04:00,14,87.2,87.32,87.2,87.32,5
20081201|2008-11-14 05:00,14,87.26,87.26,87.24,87.24,2
20081201|2008-11-14 05:30,14,87.15,87.2,87.09,87.2,25
20081201|2008-11-14 06:00,14,87.29,87.29,87.28,87.28,11
20081201|2008-11-14 06:30,14,87.28,87.28,87.26,87.26,7
20081201|2008-11-14 07:00,14,87.105,87.35,87.075,87.35,26
20081201|2008-11-14 07:30,14,87.245,87.245,87.08,87.135,28
20081201|2008-11-14 08:00,14,87.205,87.58,87.195,87.575,218
20081201|2008-11-14 08:30,14,87.59,87.6,87.255,87.33,118
20081201|2008-11-14 09:00,14,87.335,87.46,87.32,87.345,52
20081201|2008-11-14 09:30,14,87.3,87.36,87.1,87.2,130
20081201|2008-11-14 10:00,14,87.21,87.39,87.15,87.325,67
20081201|2008-11-14 10:30,14,87.39,87.435,87.335,87.335,54
20081201|2008-11-14 11:00,14,87.32,87.38,87.15,87.175,91
20081201|2008-11-14 11:30,14,87.2,87.22,86.99,87.045,220
20081201|2008-11-14 12:00,14,87.065,87.405,87.065,87.12,162
20081201|2008-11-14 12:30,14,87.11,87.15,87.08,87.13,124
20081201|2008-11-14 13:00,14,87.255,87.29,87.175,87.185,52
20081201|2008-11-14 13:30,14,87.125,87.18,87.01,87.09,33
20081201|2008-11-14 14:00,14,87.03,87.055,86.83,86.97,257
20081201|2008-11-14 14:30,14,86.985,87.01,86.75,86.765,285
20081201|2008-11-14 15:00,14,86.755,86.92,86.745,86.92,59
20081201|2008-11-14 15:30,14,86.93,87.375,86.93,87.37,334
20081201|2008-11-14 16:00,14,87.33,87.9,87.33,87.8,228
20081201|2008-11-14 16:30,14,87.81,87.86,87.75,87.785,30
20081201|2008-11-14 17:00,14,87.78,88.4,87.78,88.4,17
20081201|2008-11-14 17:30,14,88.2,88.2,88.2,88.2,2
20081201|2008-11-16 18:00,17,88.185,88.185,87.995,88.02,26
20081201|2008-11-16 18:30,17,88.1,88.17,88.1,88.145,9
20081201|2008-11-16 19:00,17,88.15,88.215,88.15,88.215,2
20081201|2008-11-16 19:30,17,88.04,88.05,88.02,88.02,8
20081201|2008-11-16 20:00,17,88.11,88.16,88.085,88.16,8
20081201|2008-11-16 20:30,17,88.02,88.02,87.955,88,6
20081201|2008-11-16 21:00,17,87.95,88,87.895,88,13
20081201|2008-11-16 21:30,17,88.1,88.145,88.02,88.05,37
20081201|2008-11-16 22:00,17,88.16,88.19,88.015,88.08,15
20081201|2008-11-16 22:30,17,88.085,88.085,87.88,87.955,9
20081201|2008-11-16 23:00,17,87.915,88.03,87.915,88.03,5
20081201|2008-11-16 23:30,17,88.02,88.03,88.02,88.03,2
20081201|2008-11-17 00:00,17,88.04,88.04,88,88,2
20081201|2008-11-17 00:30,17,88.02,88.02,87.99,87.99,4
20081201|2008-11-17 01:00,17,87.955,87.955,87.955,87.955,1
20081201|2008-11-17 01:30,17,88.01,88.045,87.96,87.97,123
20081201|2008-11-17 02:00,17,87.975,88,87.81,87.81,129
20081201|2008-11-17 02:30,17,87.9,87.95,87.9,87.9,104
20081201|2008-11-17 03:00,17,87.86,87.9,87.625,87.67,157
20081201|2008-11-17 03:30,17,87.625,87.665,87.41,87.41,31
20081201|2008-11-17 04:00,17,87.415,87.415,87.245,87.25,12
20081201|2008-11-17 04:30,17,87.235,87.3,87.235,87.3,10
20081201|2008-11-17 05:00,17,87.285,87.285,87.135,87.135,15
20081201|2008-11-17 05:30,17,87.21,87.255,87.105,87.105,5
20081201|2008-11-17 06:00,17,87.31,87.375,87.27,87.33,30
20081201|2008-11-17 06:30,17,87.42,87.42,87.35,87.4,35
20081201|2008-11-17 07:00,17,87.42,87.49,87.355,87.355,14
20081201|2008-11-17 07:30,17,87.38,87.435,87.38,87.42,17
20081201|2008-11-17 08:00,17,87.4,87.4,87.245,87.285,66
20081201|2008-11-17 08:30,17,87.26,87.395,87.17,87.38,48
20081201|2008-11-17 09:00,17,87.38,87.425,87.24,87.34,93
20081201|2008-11-17 09:30,17,87.4,87.42,87.225,87.23,157
20081201|2008-11-17 10:00,17,87.285,87.43,87.285,87.43,106
20081201|2008-11-17 10:30,17,87.37,87.46,87.34,87.425,48
20081201|2008-11-17 11:00,17,87.4,87.4,87.105,87.255,67
20081201|2008-11-17 11:30,17,87.285,87.325,86.955,87,88
20081201|2008-11-17 12:00,17,87.025,87.05,86.895,86.915,1332
20081201|2008-11-17 12:30,17,86.915,87.035,86.915,86.93,186
20081201|2008-11-17 13:00,17,86.95,87.02,86.945,86.945,16
20081201|2008-11-17 13:30,17,86.955,87.03,86.945,86.99,10
20081201|2008-11-17 14:00,17,86.97,87.12,86.955,87.05,16
20081201|2008-11-17 14:30,17,87.09,87.175,87.055,87.175,251
20081201|2008-11-17 15:00,17,87.2,87.23,87.14,87.18,49
20081201|2008-11-17 15:30,17,87.18,87.3,87.15,87.3,18
20081201|2008-11-17 16:00,17,87.3,87.32,87.25,87.28,95
20081201|2008-11-17 16:30,17,87.25,87.27,87.25,87.27,40
20081201|2008-11-17 17:00,17,87.175,87.335,87.175,87.335,3
20081201|2008-11-17 17:30,17,87.35,87.35,87.35,87.35,2
20081201|2008-11-17 20:00,18,87.46,87.6,87.46,87.515,32
20081201|2008-11-17 20:30,18,87.575,87.575,87.575,87.575,1
20081201|2008-11-17 21:00,18,87.44,87.465,87.44,87.465,2
20081201|2008-11-17 21:30,18,87.45,87.515,87.45,87.515,12
20081201|2008-11-17 22:00,18,87.47,87.56,87.47,87.54,3
20081201|2008-11-17 23:00,18,87.51,87.51,87.51,87.51,1
20081201|2008-11-18 01:00,18,87.51,87.66,87.51,87.615,8
20081201|2008-11-18 01:30,18,87.5,87.5,87.445,87.445,22
20081201|2008-11-18 02:00,18,87.47,87.55,87.44,87.55,122
20081201|2008-11-18 02:30,18,87.275,87.275,87.27,87.27,62
20081201|2008-11-18 03:00,18,87.25,87.48,87.245,87.48,5
20081201|2008-11-18 03:30,18,87.51,87.58,87.485,87.58,73
20081201|2008-11-18 04:00,18,87.58,87.58,87.555,87.555,5
20081201|2008-11-18 04:30,18,87.65,87.65,87.605,87.625,6
20081201|2008-11-18 05:00,18,87.485,87.485,87.485,87.485,1
20081201|2008-11-18 05:30,18,87.49,87.49,87.49,87.49,1
20081201|2008-11-18 06:00,18,87.5,87.5,87.495,87.495,10
20081201|2008-11-18 06:30,18,87.46,87.46,87.425,87.425,6
20081201|2008-11-18 07:00,18,87.315,87.4,87.315,87.36,14
20081201|2008-11-18 07:30,18,87.41,87.41,87.34,87.365,17
20081201|2008-11-18 08:00,18,87.34,87.345,87.27,87.34,35
20081201|2008-11-18 08:30,18,87.355,87.41,87.175,87.32,185
20081201|2008-11-18 09:00,18,87.37,87.495,87.37,87.445,136
20081201|2008-11-18 09:30,18,87.415,87.415,87.21,87.27,130
20081201|2008-11-18 10:00,18,87.29,87.34,87.245,87.255,31
20081201|2008-11-18 10:30,18,87.3,87.47,87.3,87.45,40
20081201|2008-11-18 11:00,18,87.435,87.48,87.385,87.405,89
20081201|2008-11-18 11:30,18,87.35,87.35,87.12,87.145,144
20081201|2008-11-18 12:00,18,87.175,87.29,87.135,87.285,122
20081201|2008-11-18 12:30,18,87.315,87.4,87.265,87.265,141
20081201|2008-11-18 13:00,18,87.3,87.63,87.3,87.605,74
20081201|2008-11-18 13:30,18,87.64,87.755,87.58,87.635,372
20081201|2008-11-18 14:00,18,87.56,87.705,87.56,87.645,22
20081201|2008-11-18 14:30,18,87.67,87.805,87.665,87.725,105
20081201|2008-11-18 15:00,18,87.745,87.75,87.62,87.665,33
20081201|2008-11-18 15:30,18,87.705,87.73,87.525,87.58,103
20081201|2008-11-18 16:00,18,87.57,87.58,87.445,87.46,204
20081201|2008-11-18 16:30,18,87.505,87.535,87.505,87.535,3
20081201|2008-11-18 17:30,18,87.55,87.55,87.55,87.55,1
20081201|2008-11-18 20:00,19,87.535,87.59,87.535,87.59,2
20081201|2008-11-18 20:30,19,87.55,87.55,87.515,87.515,4
20081201|2008-11-18 21:00,19,87.51,87.53,87.51,87.51,3
20081201|2008-11-18 21:30,19,87.51,87.51,87.51,87.51,2
20081201|2008-11-18 22:00,19,87.53,87.585,87.53,87.585,3
20081201|2008-11-18 22:30,19,87.51,87.51,87.51,87.51,1
20081201|2008-11-18 23:00,19,87.51,87.51,87.51,87.51,1
20081201|2008-11-19 00:30,19,87.5,87.5,87.5,87.5,1
20081201|2008-11-19 01:00,19,87.5,87.5,87.47,87.47,6
20081201|2008-11-19 01:30,19,87.45,87.45,87.4,87.4,8
20081201|2008-11-19 02:00,19,87.485,87.515,87.45,87.515,16
20081201|2008-11-19 02:30,19,87.5,87.505,87.49,87.49,5
20081201|2008-11-19 03:00,19,87.415,87.515,87.415,87.42,13
20081201|2008-11-19 03:30,19,87.55,87.585,87.55,87.585,4
20081201|2008-11-19 04:00,19,87.6,87.625,87.6,87.625,9
20081201|2008-11-19 05:00,19,87.605,87.605,87.605,87.605,1
20081201|2008-11-19 05:30,19,87.45,87.47,87.45,87.47,2
20081201|2008-11-19 06:00,19,87.515,87.515,87.45,87.455,8
20081201|2008-11-19 06:30,19,87.45,87.45,87.45,87.45,3
20081201|2008-11-19 07:00,19,87.41,87.41,87.275,87.295,178
20081201|2008-11-19 07:30,19,87.31,87.34,87.31,87.325,11
20081201|2008-11-19 08:00,19,87.375,87.425,87.375,87.375,10
20081201|2008-11-19 08:30,19,87.37,87.5,87.37,87.49,45
20081201|2008-11-19 09:00,19,87.455,87.455,86.655,86.825,681
20081201|2008-11-19 09:30,19,86.8,86.8,86.47,86.64,612
20081201|2008-11-19 10:00,19,86.61,86.8,86.375,86.725,430
20081201|2008-11-19 10:30,19,86.725,87.28,86.725,87.265,501
20081201|2008-11-19 11:00,19,87.3,87.74,87.115,87.725,289
20081201|2008-11-19 11:30,19,87.66,87.68,87.41,87.535,203
20081201|2008-11-19 12:00,19,87.545,87.77,87.41,87.725,302
20081201|2008-11-19 12:30,19,87.69,87.725,87.6,87.625,134
20081201|2008-11-19 13:00,19,87.59,87.78,87.51,87.75,96
20081201|2008-11-19 13:30,19,87.765,87.775,87.6,87.6,72
20081201|2008-11-19 14:00,19,87.58,87.7,87.55,87.64,30
20081201|2008-11-19 14:30,19,87.7,87.855,87.54,87.58,309
20081201|2008-11-19 15:00,19,87.58,87.94,87.58,87.885,117
20081201|2008-11-19 15:30,19,87.93,88.02,87.855,87.935,205
20081201|2008-11-19 16:00,19,87.96,88,87.95,88,166
20081201|2008-11-19 16:30,19,88.04,88.165,88.04,88.165,20
20081201|2008-11-19 17:00,19,88.2,89.25,88.2,88.33,314
20081201|2008-11-19 17:30,19,88.355,88.475,88.355,88.42,9
20081201|2008-11-19 20:00,20,88.04,88.105,88,88.105,12
20081201|2008-11-19 20:30,20,88.12,88.12,87.92,87.92,56
20081201|2008-11-19 21:00,20,87.925,88.02,87.925,88,3
20081201|2008-11-19 21:30,20,88.01,88.01,87.98,87.98,4
20081201|2008-11-19 22:00,20,88.01,88.01,88.01,88.01,5
20081201|2008-11-19 22:30,20,88.06,88.06,88.04,88.04,5
20081201|2008-11-19 23:00,20,88.02,88.09,87.99,88.09,62
20081201|2008-11-19 23:30,20,88.1,88.13,88.08,88.13,8
20081201|2008-11-20 00:30,20,88,88,87.95,87.95,3
20081201|2008-11-20 01:00,20,87.95,87.955,87.95,87.955,2
20081201|2008-11-20 01:30,20,87.955,88.075,87.955,88.07,10
20081201|2008-11-20 02:00,20,88.025,88.06,87.895,87.895,118
20081201|2008-11-20 02:30,20,87.95,87.95,87.855,87.855,11
20081201|2008-11-20 03:00,20,88,88.1,88,88.1,16
20081201|2008-11-20 03:30,20,88.06,88.075,88.06,88.075,4
20081201|2008-11-20 04:00,20,87.97,88.02,87.97,88.01,5
20081201|2008-11-20 04:30,20,87.925,88.01,87.925,88.01,4
20081201|2008-11-20 05:00,20,88.04,88.04,87.97,87.985,6
20081201|2008-11-20 05:30,20,87.995,88.01,87.995,88.01,3
20081201|2008-11-20 06:00,20,87.96,87.98,87.96,87.98,2
20081201|2008-11-20 06:30,20,88.06,88.06,88,88,4
20081201|2008-11-20 07:00,20,87.93,87.98,87.86,87.98,10
20081201|2008-11-20 07:30,20,87.985,87.985,87.87,87.95,22
20081201|2008-11-20 08:00,20,87.95,88.07,87.93,88.07,123
20081201|2008-11-20 08:30,20,88.095,88.22,88.04,88.1,138
20081201|2008-11-20 09:00,20,88.125,88.155,87.72,87.755,271
20081201|2008-11-20 09:30,20,87.785,88.14,87.715,88.1,169
20081201|2008-11-20 10:00,20,88.105,88.35,88.075,88.28,417
20081201|2008-11-20 10:30,20,88.215,88.35,88.125,88.265,133
20081201|2008-11-20 11:00,20,88.3,88.3,88.12,88.14,97
20081201|2008-11-20 11:30,20,88.175,88.285,88.17,88.225,58
20081201|2008-11-20 12:00,20,88.23,88.27,88.16,88.18,47
20081201|2008-11-20 12:30,20,88.165,88.17,87.945,88.03,99
20081201|2008-11-20 13:00,20,88.07,88.265,88.03,88.215,65
20081201|2008-11-20 13:30,20,88.18,88.29,88.155,88.23,67
20081201|2008-11-20 14:00,20,88.24,88.38,88.21,88.33,222
20081201|2008-11-20 14:30,20,88.315,88.315,88.21,88.275,308
20081201|2008-11-20 15:00,20,88.265,88.33,88.225,88.28,84
20081201|2008-11-20 15:30,20,88.26,88.535,88.235,88.47,265
20081201|2008-11-20 16:00,20,88.475,88.59,88.42,88.515,348
20081201|2008-11-20 16:30,20,88.55,88.625,88.465,88.465,8
20081201|2008-11-20 17:00,20,88.46,88.46,88.455,88.455,3
20081201|2008-11-20 17:30,20,88.32,88.4,88.32,88.4,6
20081201|2008-11-20 20:00,21,88.69,88.7,88.69,88.7,44
20081201|2008-11-20 20:30,21,88.58,88.62,88.49,88.49,5
20081201|2008-11-20 21:00,21,88.48,88.58,88.465,88.465,13
20081201|2008-11-20 21:30,21,88.59,88.6,88.55,88.55,5
20081201|2008-11-20 22:30,21,88.52,88.52,88.44,88.44,5
20081201|2008-11-20 23:00,21,88.39,88.39,88.205,88.205,16
20081201|2008-11-20 23:30,21,88.295,88.41,88.295,88.41,2
20081201|2008-11-21 00:00,21,88.36,88.36,88.36,88.36,1
20081201|2008-11-21 00:30,21,88.24,88.24,88.24,88.24,3
20081201|2008-11-21 01:00,21,88.165,88.29,88.08,88.08,16
20081201|2008-11-21 01:30,21,88.155,88.155,88.08,88.08,55
20081201|2008-11-21 02:00,21,88.085,88.235,88.075,88.12,346
20081201|2008-11-21 02:30,21,88.14,88.2,88.1,88.1,23
20081201|2008-11-21 03:00,21,88.19,88.19,88.14,88.14,44
20081201|2008-11-21 03:30,21,88.14,88.175,88.135,88.135,9
20081201|2008-11-21 04:00,21,88.125,88.14,88.01,88.04,72
20081201|2008-11-21 04:30,21,88,88,87.705,87.71,99
20081201|2008-11-21 05:00,21,87.62,87.72,87.61,87.72,110
20081201|2008-11-21 05:30,21,87.745,87.755,87.705,87.72,66
20081201|2008-11-21 06:00,21,87.66,87.66,87.535,87.545,77
20081201|2008-11-21 06:30,21,87.605,87.8,87.605,87.8,19
20081201|2008-11-21 07:00,21,87.8,87.8,87.725,87.725,18
20081201|2008-11-21 07:30,21,87.85,87.86,87.62,87.69,115
20081201|2008-11-21 08:00,21,87.71,87.71,87.455,87.465,100
20081201|2008-11-21 08:30,21,87.49,87.94,87.465,87.875,137
20081201|2008-11-21 09:00,21,87.875,87.96,87.75,87.775,117
20081201|2008-11-21 09:30,21,87.83,87.945,87.77,87.915,148
20081201|2008-11-21 10:00,21,87.915,88.145,87.87,88.125,96
20081201|2008-11-21 10:30,21,88.11,88.33,87.925,88.33,427
20081201|2008-11-21 11:00,21,88.32,88.735,88.24,88.31,597
20081201|2008-11-21 11:30,21,88.285,88.365,88.17,88.325,630
20081201|2008-11-21 12:00,21,88.295,88.305,88.18,88.185,229
20081201|2008-11-21 12:30,21,88.17,88.25,88.1,88.25,23
20081201|2008-11-21 13:00,21,88.275,88.395,88.18,88.32,142
20081201|2008-11-21 13:30,21,88.305,88.37,88.125,88.37,16
20081201|2008-11-21 14:00,21,88.36,88.36,88.265,88.33,47
20081201|2008-11-21 14:30,21,88.35,88.46,88.305,88.415,146
20081201|2008-11-21 15:00,21,88.43,88.44,88.135,88.14,106
20081201|2008-11-21 15:30,21,88.19,88.205,88.025,88.025,258
20081201|2008-11-21 16:00,21,88.085,88.085,87.935,87.935,47
20081201|2008-11-21 16:30,21,87.92,87.92,87.9,87.9,3
20081201|2008-11-21 17:00,21,87.8,87.8,87.045,87.135,57
20081201|2008-11-21 17:30,21,87.135,87.135,87.135,87.135,24
20081201|2008-11-23 18:00,24,87.64,87.84,87.635,87.67,118
20081201|2008-11-23 18:30,24,87.65,87.65,87.5,87.55,70
20081201|2008-11-23 19:00,24,87.59,87.745,87.59,87.745,7
20081201|2008-11-23 19:30,24,87.75,87.755,87.75,87.755,2
20081201|2008-11-23 20:00,24,87.75,87.885,87.75,87.75,36
20081201|2008-11-23 20:30,24,87.72,87.74,87.72,87.74,2
20081201|2008-11-23 21:00,24,87.75,87.815,87.75,87.815,3
20081201|2008-11-23 21:30,24,87.7,87.75,87.66,87.75,4
20081201|2008-11-23 22:00,24,87.665,87.745,87.665,87.745,2
20081201|2008-11-23 22:30,24,87.665,87.665,87.665,87.665,1
20081201|2008-11-23 23:00,24,87.6,87.61,87.585,87.61,101
20081201|2008-11-23 23:30,24,87.5,87.5,87.45,87.49,9
20081201|2008-11-24 00:00,24,87.515,87.515,87.515,87.515,1
20081201|2008-11-24 00:30,24,87.465,87.63,87.465,87.63,2
20081201|2008-11-24 01:00,24,87.61,87.61,87.33,87.435,12
20081201|2008-11-24 01:30,24,87.335,87.4,87.335,87.38,104
20081201|2008-11-24 02:00,24,87.38,87.54,87.37,87.52,95
20081201|2008-11-24 02:30,24,87.665,87.74,87.53,87.74,20
20081201|2008-11-24 03:00,24,87.74,87.835,87.74,87.835,16
20081201|2008-11-24 03:30,24,87.775,87.925,87.73,87.925,9
20081201|2008-11-24 04:00,24,87.75,87.775,87.71,87.72,4
20081201|2008-11-24 04:30,24,87.64,87.64,87.535,87.535,51
20081201|2008-11-24 05:00,24,87.515,87.515,87.245,87.25,181
20081201|2008-11-24 05:30,24,87.32,87.32,87.29,87.29,2
20081201|2008-11-24 06:00,24,87.33,87.33,87.01,87.01,65
20081201|2008-11-24 06:30,24,87.1,87.2,87.04,87.2,53
20081201|2008-11-24 07:00,24,87.225,87.225,87.08,87.16,104
20081201|2008-11-24 07:30,24,87.23,87.23,86.825,86.83,133
20081201|2008-11-24 08:00,24,86.81,86.855,86.71,86.775,564
20081201|2008-11-24 08:30,24,86.79,86.93,86.785,86.88,105
20081201|2008-11-24 09:00,24,86.935,86.95,86.51,86.65,788
20081201|2008-11-24 09:30,24,86.655,86.73,86.6,86.6,349
20081201|2008-11-24 10:00,24,86.645,86.645,86.14,86.155,687
20081201|2008-11-24 10:30,24,86.14,86.4,86.115,86.385,893
20081201|2008-11-24 11:00,24,86.385,86.43,86.2,86.2,454
20081201|2008-11-24 11:30,24,86.18,86.295,86.055,86.065,280
20081201|2008-11-24 12:00,24,86.07,86.48,86.065,86.365,281
20081201|2008-11-24 12:30,24,86.38,86.46,86.04,86.095,266
20081201|2008-11-24 13:00,24,86.115,86.24,86.09,86.18,146
20081201|2008-11-24 13:30,24,86.11,86.195,86.1,86.13,34
20081201|2008-11-24 14:00,24,86.145,86.39,86.135,86.255,111
20081201|2008-11-24 14:30,24,86.27,86.33,86.13,86.285,428
20081201|2008-11-24 15:00,24,86.275,86.31,86,86.05,182
20081201|2008-11-24 15:30,24,86.06,86.115,85.89,86.01,552
20081201|2008-11-24 16:00,24,86.015,86.06,85.92,86.06,338
20081201|2008-11-24 16:30,24,86.02,86.02,85.8,85.8,14
20081201|2008-11-24 17:00,24,85.75,85.985,85,85.62,815
20081201|2008-11-24 17:30,24,85.65,85.65,85.5,85.56,258
20081201|2008-11-24 20:00,25,86.09,86.3,86.085,86.22,34
20081201|2008-11-24 20:30,25,86.17,86.24,86.135,86.135,25
20081201|2008-11-24 21:00,25,86.215,86.215,86.215,86.215,2
20081201|2008-11-24 21:30,25,86.07,86.18,86.04,86.18,4
20081201|2008-11-24 22:00,25,86.19,86.195,86.19,86.195,2
20081201|2008-11-24 22:30,25,86.3,86.415,86.3,86.415,7
20081201|2008-11-24 23:30,25,86.3,86.33,86.3,86.3,5
20081201|2008-11-25 00:00,25,86.27,86.27,86.19,86.19,4
20081201|2008-11-25 00:30,25,86.23,86.24,86.205,86.24,3
20081201|2008-11-25 01:00,25,86.26,86.265,86.26,86.265,19
20081201|2008-11-25 01:30,25,86.25,86.29,86.25,86.29,12
20081201|2008-11-25 02:00,25,86.31,86.43,86.275,86.36,62
20081201|2008-11-25 02:30,25,86.25,86.28,86.15,86.21,11
20081201|2008-11-25 03:00,25,86.19,86.195,86.19,86.195,15
20081201|2008-11-25 03:30,25,86.115,86.25,86.115,86.22,7
20081201|2008-11-25 04:00,25,86.215,86.235,86.2,86.2,18
20081201|2008-11-25 04:30,25,86.2,86.2,86.17,86.17,6
20081201|2008-11-25 05:00,25,86.25,86.44,86.25,86.44,9
20081201|2008-11-25 05:30,25,86.34,86.34,86.24,86.335,8
20081201|2008-11-25 06:00,25,86.265,86.265,86.245,86.245,11
20081201|2008-11-25 06:30,25,86.3,86.41,86.21,86.21,4
20081201|2008-11-25 07:00,25,86.22,86.265,86.185,86.265,75
20081201|2008-11-25 07:30,25,86.4,86.595,86.33,86.45,59
20081201|2008-11-25 08:00,25,86.38,86.535,86.2,86.2,97
20081201|2008-11-25 08:30,25,86.125,86.24,85.22,85.3,331
20081201|2008-11-25 09:00,25,85.315,85.35,84.92,85.105,1152
20081201|2008-11-25 09:30,25,85.08,85.24,85.075,85.14,474
20081201|2008-11-25 10:00,25,85.145,85.21,85.065,85.185,352
20081201|2008-11-25 10:30,25,85.155,85.485,85.105,85.38,263
20081201|2008-11-25 11:00,25,85.375,85.7,85.325,85.33,277
20081201|2008-11-25 11:30,25,85.335,85.37,85.05,85.15,504
20081201|2008-11-25 12:00,25,85.095,85.41,85.09,85.35,387
20081201|2008-11-25 12:30,25,85.32,85.405,85.195,85.285,180
20081201|2008-11-25 13:00,25,85.285,85.39,85.025,85.04,351
20081201|2008-11-25 13:30,25,84.985,85.15,84.92,85.14,180
20081201|2008-11-25 14:00,25,85.13,85.34,85.075,85.17,399
20081201|2008-11-25 14:30,25,85.2,85.22,85.055,85.06,265
20081201|2008-11-25 15:00,25,85.08,85.08,84.885,84.965,139
20081201|2008-11-25 15:30,25,84.93,84.94,84.775,84.8,511
20081201|2008-11-25 16:00,25,84.81,84.85,84.775,84.84,161
20081201|2008-11-25 16:30,25,84.855,85.07,84.775,85.07,8
20081201|2008-11-25 17:00,25,84.75,85,84.65,84.92,11
20081201|2008-11-25 20:00,26,85.05,85.12,85.015,85.1,68
20081201|2008-11-25 20:30,26,85.105,85.155,85.105,85.125,73
20081201|2008-11-25 21:00,26,85.14,85.175,85.135,85.17,21
20081201|2008-11-25 21:30,26,85.17,85.245,85.17,85.245,18
20081201|2008-11-25 22:00,26,85.24,85.385,85.22,85.385,50
20081201|2008-11-25 22:30,26,85.365,85.4,85.33,85.4,10
20081201|2008-11-25 23:00,26,85.42,85.42,85.325,85.35,13
20081201|2008-11-25 23:30,26,85.31,85.375,85.31,85.34,5
20081201|2008-11-26 00:00,26,85.38,85.53,85.375,85.53,15
20081201|2008-11-26 00:30,26,85.415,85.5,85.345,85.345,9
20081201|2008-11-26 01:00,26,85.39,85.39,85.39,85.39,1
20081201|2008-11-26 01:30,26,85.38,85.38,85.26,85.26,5
20081201|2008-11-26 02:00,26,85.265,85.32,85.265,85.32,39
20081201|2008-11-26 02:30,26,85.3,85.42,85.3,85.42,248
20081201|2008-11-26 03:00,26,85.42,85.42,85.4,85.41,105
20081201|2008-11-26 03:30,26,85.265,85.27,85.245,85.27,5
20081201|2008-11-26 04:00,26,85.185,85.2,85.05,85.05,8
20081201|2008-11-26 04:30,26,85.06,85.27,85.06,85.27,6
20081201|2008-11-26 05:00,26,85.23,85.32,85.23,85.295,19
20081201|2008-11-26 05:30,26,85.38,85.385,85.38,85.38,14
20081201|2008-11-26 06:30,26,85.37,85.37,85.37,85.37,1
20081201|2008-11-26 07:00,26,85.485,85.505,85.42,85.435,36
20081201|2008-11-26 07:30,26,85.495,85.625,85.495,85.605,34
20081201|2008-11-26 08:00,26,85.675,85.73,85.58,85.58,74
20081201|2008-11-26 08:30,26,85.6,85.68,85.4,85.515,176
20081201|2008-11-26 09:00,26,85.495,85.6,85.45,85.595,104
20081201|2008-11-26 09:30,26,85.565,85.575,85.49,85.49,416
20081201|2008-11-26 10:00,26,85.53,85.625,85.32,85.36,495
20081201|2008-11-26 10:30,26,85.375,85.8,85.37,85.65,368
20081201|2008-11-26 11:00,26,85.725,86.07,85.725,85.925,577
20081201|2008-11-26 11:30,26,86.005,86.25,85.97,86.21,376
20081201|2008-11-26 12:00,26,86.195,86.205,85.955,85.955,135
20081201|2008-11-26 12:30,26,85.925,85.96,85.835,85.87,105
20081201|2008-11-26 13:00,26,85.855,85.92,85.765,85.845,55
20081201|2008-11-26 13:30,26,85.865,86,85.865,85.935,14
20081201|2008-11-26 14:00,26,85.95,85.95,85.815,85.815,15
20081201|2008-11-26 14:30,26,85.82,85.84,85.725,85.74,41
20081201|2008-11-26 15:00,26,85.72,85.75,85.65,85.7,22
20081201|2008-11-26 15:30,26,85.64,85.775,85.64,85.69,84
20081201|2008-11-26 16:00,26,85.73,85.815,85.7,85.79,60
20081201|2008-11-26 16:30,26,85.885,85.915,85.885,85.915,5
20081201|2008-11-26 20:00,27,85.725,85.725,85.71,85.71,2
20081201|2008-11-26 20:30,27,85.65,85.65,85.65,85.65,1
20081201|2008-11-26 21:00,27,85.575,85.595,85.575,85.58,3
20081201|2008-11-26 21:30,27,85.535,85.56,85.535,85.56,3
20081201|2008-11-26 22:00,27,85.54,85.54,85.54,85.54,3
20081201|2008-11-26 22:30,27,85.58,85.58,85.58,85.58,1
20081201|2008-11-26 23:00,27,85.63,85.63,85.63,85.63,3
20081201|2008-11-27 00:00,27,85.585,85.585,85.57,85.57,2
20081201|2008-11-27 01:30,27,85.465,85.5,85.45,85.5,8
20081201|2008-11-27 02:00,27,85.5,85.54,85.48,85.54,56
20081201|2008-11-27 04:30,27,85.55,85.55,85.305,85.45,92
20081201|2008-11-27 05:00,27,85.37,85.46,85.31,85.34,15
20081201|2008-11-27 05:30,27,85.455,85.455,85.455,85.455,1
20081201|2008-11-27 06:00,27,85.395,85.59,85.395,85.59,95
20081201|2008-11-27 06:30,27,85.485,85.485,85.485,85.485,5
20081201|2008-11-27 07:00,27,85.64,85.675,85.64,85.675,6
20081201|2008-11-27 07:30,27,85.695,85.695,85.675,85.675,10
20081201|2008-11-27 08:00,27,85.68,85.68,85.6,85.605,41
20081201|2008-11-27 08:30,27,85.58,85.58,85.52,85.52,2
20081201|2008-11-27 09:00,27,85.585,85.63,85.585,85.63,68
20081201|2008-11-27 09:30,27,85.63,85.76,85.63,85.7,25
20081201|2008-11-27 10:00,27,85.705,85.73,85.705,85.73,4
20081201|2008-11-27 10:30,27,85.75,85.895,85.75,85.895,114
20081201|2008-11-27 11:00,27,85.85,85.85,85.77,85.835,149
20081201|2008-11-27 11:30,27,85.85,85.875,85.825,85.825,20
20081201|2008-11-27 12:00,27,85.785,85.785,85.785,85.785,1
20081201|2008-11-27 12:30,27,85.785,85.785,85.75,85.75,3
20081201|2008-11-27 20:00,28,85.76,85.76,85.76,85.76,7
20081201|2008-11-27 21:00,28,85.675,85.675,85.665,85.665,3
20081201|2008-11-27 21:30,28,85.74,85.74,85.74,85.74,1
20081201|2008-11-27 22:30,28,85.68,85.68,85.68,85.68,1
20081201|2008-11-28 00:00,28,85.68,85.74,85.68,85.74,2
20081201|2008-11-28 00:30,28,85.665,85.665,85.605,85.605,3
20081201|2008-11-28 01:00,28,85.57,85.605,85.57,85.605,4
20081201|2008-11-28 02:00,28,85.555,85.565,85.455,85.455,51
20081201|2008-11-28 02:30,28,85.62,85.635,85.615,85.615,11
20081201|2008-11-28 03:00,28,85.55,85.555,85.545,85.545,5
20081201|2008-11-28 04:00,28,85.69,85.86,85.69,85.86,46
20081201|2008-11-28 04:30,28,85.92,85.96,85.87,85.89,7
20081201|2008-11-28 05:00,28,85.92,86.035,85.875,86.02,20
20081201|2008-11-28 05:30,28,86.02,86.035,85.965,85.965,7
20081201|2008-11-28 06:00,28,86.035,86.035,85.99,85.99,52
20081201|2008-11-28 06:30,28,86.04,86.28,86.04,86.255,57
20081201|2008-11-28 07:00,28,86.33,86.5,86.305,86.465,122
20081201|2008-11-28 07:30,28,86.525,86.72,86.525,86.705,288
20081201|2008-11-28 08:00,28,86.685,86.685,86.54,86.54,91
20081201|2008-11-28 08:30,28,86.53,86.53,86.36,86.435,56
20081201|2008-11-28 09:00,28,86.45,86.685,86.43,86.6,63
20081201|2008-11-28 09:30,28,86.54,86.645,86.47,86.645,42
20081201|2008-11-28 10:00,28,86.6,86.83,86.6,86.62,219
20081201|2008-11-28 10:30,28,86.675,86.81,86.6,86.775,241
20081201|2008-11-28 11:00,28,86.725,86.935,86.7,86.895,190
20081201|2008-11-28 11:30,28,86.905,87.01,86.64,86.7,135
20081201|2008-11-28 12:00,28,86.73,86.905,86.665,86.86,68
20081201|2008-11-28 12:30,28,86.82,86.86,86.675,86.7,188
20081201|2008-11-28 13:00,28,86.72,86.725,86.595,86.72,452
20081201|2008-11-30 18:00,1,86.58,86.705,86.5,86.605,61
20081201|2008-11-30 18:30,1,86.62,86.8,86.62,86.8,24
20081201|2008-11-30 19:00,1,86.79,86.805,86.775,86.805,7
20081201|2008-11-30 19:30,1,86.805,86.875,86.805,86.815,7
20081201|2008-11-30 20:00,1,86.83,87.035,86.83,86.95,13
20081201|2008-11-30 20:30,1,87.035,87.045,86.9,86.9,19
20081201|2008-11-30 21:00,1,86.915,86.915,86.87,86.87,6
20081201|2008-11-30 21:30,1,86.85,86.85,86.82,86.84,4
20081201|2008-11-30 22:00,1,86.875,86.875,86.795,86.8,11
20081201|2008-11-30 22:30,1,86.83,86.885,86.83,86.885,4
20081201|2008-11-30 23:00,1,86.85,86.88,86.825,86.825,7
20081201|2008-11-30 23:30,1,86.765,86.765,86.765,86.765,1
20081201|2008-12-01 00:00,1,86.7,86.74,86.7,86.74,3
20081201|2008-12-01 00:30,1,86.745,86.745,86.685,86.685,7
20081201|2008-12-01 01:00,1,86.675,86.715,86.66,86.715,7
20081201|2008-12-01 01:30,1,86.8,86.8,86.765,86.77,32
20081201|2008-12-01 02:00,1,86.78,86.905,86.77,86.78,148
20081201|2008-12-01 02:30,1,86.75,86.75,86.65,86.735,56
20081201|2008-12-01 03:00,1,86.745,87.05,86.745,86.985,22
20081201|2008-12-01 03:30,1,87.02,87.02,86.84,86.84,8
20081201|2008-12-01 04:00,1,86.825,86.92,86.795,86.92,10
20081201|2008-12-01 04:30,1,86.945,86.945,86.945,86.945,1
20081201|2008-12-01 05:00,1,86.87,86.92,86.86,86.9,15
20081201|2008-12-01 05:30,1,86.935,86.97,86.935,86.97,16
20081201|2008-12-01 06:00,1,86.96,86.96,86.865,86.865,32
20081201|2008-12-01 06:30,1,86.875,86.875,86.865,86.865,6
20081201|2008-12-01 07:30,1,86.99,87.18,86.99,87.1,161
20081201|2008-12-01 08:00,1,87.085,87.225,87.085,87.14,198
20081201|2008-12-01 08:30,1,87.165,87.395,87.07,87.335,376
20081201|2008-12-01 09:00,1,87.295,87.295,87.185,87.21,191
20081201|2008-12-01 09:30,1,87.2,87.2,87.07,87.14,209
20081201|2008-12-01 10:00,1,87.125,87.25,87.045,87.22,90
20081201|2008-12-01 10:30,1,87.22,87.5,87.22,87.44,372
20081201|2008-12-01 11:00,1,87.4,87.405,87.15,87.2,341
20081201|2008-12-01 11:30,1,87.25,87.26,87.11,87.13,72
20081201|2008-12-01 12:00,1,87.115,87.2,87.04,87.17,121
20081201|2008-12-01 12:30,1,87.1,87.12,86.99,87.09,97
20081201|2008-12-01 13:00,1,87.095,87.1,86.95,87.015,19
20081201|2008-12-01 13:30,1,87.04,87.04,86.875,86.88,103
20081201|2008-12-01 14:00,1,86.885,87.045,86.87,87.045,36
20081201|2008-12-01 14:30,1,87.055,87.095,86.79,86.91,693
20081201|2008-12-01 15:00,1,86.91,87.1,86.885,87.075,120
20081201|2008-12-01 15:30,1,87.095,87.34,87.05,87.34,240
20081201|2008-12-01 16:00,1,87.36,87.36,87.11,87.16,209
20081201|2008-12-01 16:30,1,87.265,87.265,87.14,87.14,7
20081201|2008-12-01 17:00,1,87.31,87.35,87.115,87.25,5
20081201|2008-12-01 20:00,2,87.285,87.305,87.16,87.16,10
20081201|2008-12-01 20:30,2,87.17,87.17,87.07,87.07,4
20081201|2008-12-01 21:00,2,87.11,87.135,87.11,87.115,3
20081201|2008-12-01 21:30,2,87.135,87.135,87.055,87.085,22
20081201|2008-12-01 22:00,2,87.1,87.11,87.1,87.105,27
20081201|2008-12-01 22:30,2,87.04,87.08,87.04,87.08,4
20081201|2008-12-01 23:00,2,87.19,87.24,87.07,87.07,27
20081201|2008-12-01 23:30,2,87.155,87.155,87.04,87.05,11
20081201|2008-12-02 00:00,2,87.04,87.105,87.04,87.105,6
20081201|2008-12-02 00:30,2,87.215,87.285,87.2,87.285,15
20081201|2008-12-02 01:00,2,87.255,87.255,87.255,87.255,1
20081201|2008-12-02 01:30,2,87.25,87.25,87.25,87.25,2
20081201|2008-12-02 02:00,2,87.185,87.245,87.17,87.195,29
20081201|2008-12-02 02:30,2,87.135,87.23,87.135,87.23,6
20081201|2008-12-02 03:00,2,87.36,87.475,87.36,87.385,10
20081201|2008-12-02 03:30,2,87.35,87.47,87.35,87.415,10
20081201|2008-12-02 04:00,2,87.37,87.41,87.23,87.23,37
20081201|2008-12-02 04:30,2,87.205,87.205,87.205,87.205,9
20081201|2008-12-02 05:00,2,87.1,87.1,86.98,86.985,24
20081201|2008-12-02 05:30,2,86.98,87.055,86.98,87.055,4
20081201|2008-12-02 06:00,2,87.145,87.145,87.095,87.13,4
20081201|2008-12-02 06:30,2,87.21,87.21,87.13,87.13,9
20081201|2008-12-02 07:00,2,87.06,87.06,86.95,86.955,14
20081201|2008-12-02 07:30,2,86.96,87.03,86.75,86.75,58
20081201|2008-12-02 08:00,2,86.78,86.84,86.575,86.635,218
20081201|2008-12-02 08:30,2,86.635,86.725,86.48,86.71,165
20081201|2008-12-02 09:00,2,86.66,86.845,86.635,86.64,62
20081201|2008-12-02 09:30,2,86.63,86.665,86.47,86.59,61
20081201|2008-12-02 10:00,2,86.55,86.56,86.375,86.48,284
20081201|2008-12-02 10:30,2,86.51,86.725,86.485,86.725,72
20081201|2008-12-02 11:00,2,86.72,86.82,86.68,86.795,89
20081201|2008-12-02 11:30,2,86.74,86.89,86.66,86.66,86
20081201|2008-12-02 12:00,2,86.65,86.685,86.58,86.615,58
20081201|2008-12-02 12:30,2,86.605,86.71,86.605,86.68,42
20081201|2008-12-02 13:00,2,86.76,86.77,86.705,86.77,30
20081201|2008-12-02 13:30,2,86.785,86.81,86.76,86.8,28
20081201|2008-12-02 14:00,2,86.83,86.995,86.83,86.95,117
20081201|2008-12-02 14:30,2,86.915,86.915,86.79,86.89,240
20081201|2008-12-02 15:00,2,86.885,86.97,86.815,86.825,125
20081201|2008-12-02 15:30,2,86.84,86.86,86.755,86.755,211
20081201|2008-12-02 16:00,2,86.775,86.775,86.73,86.735,97
20081201|2008-12-02 17:30,2,86.735,86.735,86.735,86.735,1
20081201|2008-12-02 20:00,3,86.86,86.9,86.82,86.82,5
20081201|2008-12-02 20:30,3,86.82,86.87,86.765,86.765,12
20081201|2008-12-02 21:00,3,86.765,86.765,86.755,86.755,2
20081201|2008-12-02 21:30,3,86.71,86.71,86.71,86.71,1
20081201|2008-12-02 22:00,3,86.7,86.7,86.7,86.7,2
20081201|2008-12-02 22:30,3,86.66,86.66,86.66,86.66,2
20081201|2008-12-02 23:00,3,86.74,86.74,86.74,86.74,1
20081201|2008-12-02 23:30,3,86.7,86.88,86.7,86.88,43
20081201|2008-12-03 00:00,3,86.895,86.895,86.81,86.81,5
20081201|2008-12-03 00:30,3,86.78,86.78,86.78,86.78,1
20081201|2008-12-03 01:30,3,86.88,86.955,86.88,86.955,8
20081201|2008-12-03 02:00,3,86.875,86.935,86.86,86.88,36
20081201|2008-12-03 02:30,3,86.82,86.82,86.82,86.82,1
20081201|2008-12-03 03:00,3,86.82,86.82,86.82,86.82,1
20081201|2008-12-03 03:30,3,87.06,87.115,87.06,87.115,12
20081201|2008-12-03 04:00,3,87.155,87.29,87.155,87.255,51
20081201|2008-12-03 04:30,3,87.415,87.435,87.36,87.375,17
20081201|2008-12-03 05:00,3,87.355,87.355,87.2,87.2,11
20081201|2008-12-03 05:30,3,87.23,87.23,87.175,87.175,8
20081201|2008-12-03 06:00,3,87.155,87.245,87.15,87.15,6
20081201|2008-12-03 06:30,3,87.095,87.195,87.095,87.195,14
20081201|2008-12-03 07:00,3,87.215,87.24,87.13,87.13,14
20081201|2008-12-03 07:30,3,87.185,87.29,87.14,87.29,12
20081201|2008-12-03 08:00,3,87.275,87.38,87.25,87.35,47
20081201|2008-12-03 08:30,3,87.335,87.355,87.19,87.25,101
20081201|2008-12-03 09:00,3,87.265,87.33,87.265,87.27,40
20081201|2008-12-03 09:30,3,87.28,87.28,87.12,87.25,60
20081201|2008-12-03 10:00,3,87.235,87.32,87.14,87.26,96
20081201|2008-12-03 10:30,3,87.22,87.22,86.915,86.915,146
20081201|2008-12-03 11:00,3,86.92,87.06,86.92,87.045,71
20081201|2008-12-03 11:30,3,87.04,87.095,86.975,87.05,98
20081201|2008-12-03 12:00,3,87.06,87.235,87.05,87.105,48
20081201|2008-12-03 12:30,3,87.085,87.085,87,87.075,21
20081201|2008-12-03 13:00,3,87.06,87.13,87.055,87.125,22
20081201|2008-12-03 13:30,3,87.125,87.15,87.1,87.11,55
20081201|2008-12-03 14:00,3,87.12,87.135,87.045,87.045,240
20081201|2008-12-03 14:30,3,87.035,87.175,87.02,87.175,105
20081201|2008-12-03 15:00,3,87.18,87.2,87.075,87.105,32
20081201|2008-12-03 15:30,3,87.065,87.065,86.87,86.87,199
20081201|2008-12-03 16:00,3,86.875,86.965,86.84,86.915,158
20081201|2008-12-03 16:30,3,86.925,86.925,86.89,86.89,4
20081201|2008-12-03 17:00,3,86.705,86.77,86.695,86.77,16
20081201|2008-12-03 17:30,3,86.81,87.02,86.81,87.02,51
20081201|2008-12-03 20:00,4,86.97,87.045,86.96,87.045,10
20081201|2008-12-03 20:30,4,86.97,86.97,86.825,86.825,5
20081201|2008-12-03 21:00,4,86.89,86.89,86.89,86.89,1
20081201|2008-12-03 21:30,4,86.86,86.92,86.86,86.88,3
20081201|2008-12-03 23:30,4,86.88,86.98,86.88,86.98,10
20081201|2008-12-04 00:00,4,87.04,87.115,87.04,87.115,4
20081201|2008-12-04 00:30,4,87.01,87.035,87.01,87.015,4
20081201|2008-12-04 01:00,4,86.99,86.99,86.99,86.99,1
20081201|2008-12-04 01:30,4,87.07,87.07,87.06,87.06,15
20081201|2008-12-04 02:00,4,87.05,87.18,87,87.18,138
20081201|2008-12-04 02:30,4,87.19,87.225,87.19,87.21,6
20081201|2008-12-04 03:00,4,87.22,87.32,87.22,87.31,57
20081201|2008-12-04 03:30,4,87.34,87.645,87.34,87.625,129
20081201|2008-12-04 04:00,4,87.625,87.85,87.53,87.635,478
20081201|2008-12-04 04:30,4,87.63,87.7,87.57,87.57,65
20081201|2008-12-04 05:00,4,87.56,87.615,87.535,87.61,10
20081201|2008-12-04 05:30,4,87.575,87.575,87.525,87.54,25
20081201|2008-12-04 06:00,4,87.62,87.625,87.475,87.505,31
20081201|2008-12-04 06:30,4,87.5,87.5,87.345,87.415,10
20081201|2008-12-04 07:00,4,87.31,87.39,87.285,87.33,36
20081201|2008-12-04 07:30,4,87.405,87.58,87.37,87.38,88
20081201|2008-12-04 08:00,4,87.325,87.51,87.325,87.51,32
20081201|2008-12-04 08:30,4,87.45,87.54,87.405,87.5,48
20081201|2008-12-04 09:00,4,87.495,87.495,87.11,87.18,157
20081201|2008-12-04 09:30,4,87.19,87.245,87.01,87.055,290
20081201|2008-12-04 10:00,4,87.085,87.16,87.03,87.125,85
20081201|2008-12-04 10:30,4,87.125,87.145,86.85,86.865,147
20081201|2008-12-04 11:00,4,86.865,86.955,86.37,86.415,674
20081201|2008-12-04 11:30,4,86.415,86.485,86.185,86.215,398
20081201|2008-12-04 12:00,4,86.235,86.35,86.23,86.27,49
20081201|2008-12-04 12:30,4,86.275,86.575,86.275,86.535,192
20081201|2008-12-04 13:00,4,86.555,86.57,86.49,86.525,103
20081201|2008-12-04 13:30,4,86.54,86.545,86.375,86.385,72
20081201|2008-12-04 14:00,4,86.38,86.6,86.38,86.59,42
20081201|2008-12-04 14:30,4,86.525,86.62,86.455,86.545,86
20081201|2008-12-04 15:00,4,86.54,86.8,86.54,86.59,256
20081201|2008-12-04 15:30,4,86.63,86.73,86.575,86.65,236
20081201|2008-12-04 16:00,4,86.635,86.72,86.635,86.715,142
20081201|2008-12-05 08:30,5,87.52,87.545,87.305,87.31,55
20081201|2008-12-05 09:00,5,87.405,87.405,87.075,87.195,109
20081201|2008-12-05 09:30,5,87.18,87.315,87.16,87.315,61
20081201|2008-12-05 10:00,5,87.315,87.49,87.25,87.38,185
20081201|2008-12-05 10:30,5,87.41,87.48,87.36,87.395,64
20081201|2008-12-05 11:00,5,87.395,87.59,87.395,87.59,134
20081201|2008-12-05 11:30,5,87.575,87.63,87.535,87.535,228
20081201|2008-12-05 12:00,5,87.475,87.525,87.445,87.465,51
20081201|2008-12-05 12:30,5,87.515,87.52,87.45,87.475,53
20081201|2008-12-05 13:00,5,87.455,87.455,87.355,87.365,22
20081201|2008-12-05 13:30,5,87.34,87.515,87.34,87.515,70
20081201|2008-12-05 14:00,5,87.5,87.51,87.4,87.4,32
20081201|2008-12-05 14:30,5,87.375,87.375,87.105,87.195,431
20081201|2008-12-05 15:00,5,87.19,87.265,87.1,87.16,88
20081201|2008-12-05 15:30,5,87.115,87.115,86.96,86.98,171
20081201|2008-12-05 16:00,5,86.98,87,86.87,86.87,151
20081201|2008-12-05 16:30,5,86.905,87.045,86.9,87.045,4
20081201|2008-12-05 17:00,5,87.015,87.015,87.015,87.015,1
20081201|2008-12-07 18:00,8,87.045,87.045,86.9,87,9
20081201|2008-12-07 18:30,8,86.855,86.99,86.855,86.99,6
20081201|2008-12-07 19:00,8,86.92,86.92,86.855,86.86,5
20081201|2008-12-07 19:30,8,86.86,86.86,86.78,86.78,11
20081201|2008-12-07 20:00,8,86.8,86.8,86.685,86.74,171
20081201|2008-12-07 20:30,8,86.7,86.755,86.7,86.75,12
20081201|2008-12-07 21:00,8,86.785,86.835,86.785,86.82,32
20081201|2008-12-07 21:30,8,86.795,86.795,86.775,86.775,6
20081201|2008-12-07 22:00,8,86.74,86.74,86.7,86.7,3
20081201|2008-12-07 22:30,8,86.68,86.685,86.63,86.63,10
20081201|2008-12-07 23:00,8,86.705,86.72,86.705,86.72,2
20081201|2008-12-07 23:30,8,86.67,86.75,86.67,86.75,5
20081201|2008-12-08 00:00,8,86.715,86.715,86.715,86.715,1
20081201|2008-12-08 00:30,8,86.755,86.755,86.68,86.69,11
20081201|2008-12-08 01:00,8,86.65,86.65,86.53,86.53,9
20081201|2008-12-08 01:30,8,86.37,86.38,86.35,86.35,18
20081201|2008-12-08 02:00,8,86.35,86.365,86.145,86.32,327
20081201|2008-12-08 02:30,8,86.315,86.325,85.915,85.925,161
20081201|2008-12-08 03:00,8,85.925,85.945,85.88,85.88,86
20081201|2008-12-08 03:30,8,86.005,86.05,86.005,86.05,6
20081201|2008-12-08 04:00,8,85.92,85.92,85.77,85.785,222
20081201|2008-12-08 04:30,8,85.845,85.945,85.76,85.945,53
20081201|2008-12-08 05:00,8,85.935,85.935,85.88,85.9,5
20081201|2008-12-08 05:30,8,85.87,86.015,85.87,85.98,6
20081201|2008-12-08 06:00,8,85.99,86.025,85.975,86.025,5
20081201|2008-12-08 06:30,8,85.99,86,85.985,86,9
20081201|2008-12-08 07:00,8,86.06,86.09,86.06,86.09,53
20081201|2008-12-08 07:30,8,86.15,86.185,86.035,86.14,14
20081201|2008-12-08 08:00,8,86.17,86.17,85.995,85.995,232
20081201|2008-12-08 08:30,8,86.005,86.03,85.875,85.89,145
20081201|2008-12-08 09:00,8,85.865,86.015,85.84,86.015,431
20081201|2008-12-08 09:30,8,85.99,86.04,85.82,85.965,542
20081201|2008-12-08 10:00,8,85.935,86.01,85.86,85.895,104
20081201|2008-12-08 10:30,8,85.855,85.855,85.69,85.725,265
20081201|2008-12-08 11:00,8,85.755,85.875,85.74,85.74,164
20081201|2008-12-08 11:30,8,85.77,85.77,85.635,85.685,67
20081201|2008-12-08 12:00,8,85.715,85.83,85.705,85.785,36
20081201|2008-12-08 12:30,8,85.805,85.875,85.76,85.85,51
20081201|2008-12-08 13:00,8,85.845,85.95,85.82,85.945,316
20081201|2008-12-08 13:30,8,85.955,85.97,85.8,85.84,41
20081201|2008-12-08 14:00,8,85.825,85.835,85.685,85.75,144
20081201|2008-12-08 14:30,8,85.7,85.71,85.58,85.62,563
20081201|2008-12-08 15:00,8,85.6,85.69,85.555,85.67,120
20081201|2008-12-08 15:30,8,85.665,85.725,85.635,85.725,30
20081201|2008-12-08 16:00,8,85.675,85.7,85.625,85.625,143
20081201|2008-12-08 16:30,8,85.64,85.64,85.57,85.57,3
20081201|2008-12-08 17:30,8,85.64,85.64,85.64,85.64,5
20081201|2008-12-08 20:00,9,85.8,85.83,85.8,85.83,3
20081201|2008-12-08 20:30,9,85.855,86.085,85.85,86.085,14
20081201|2008-12-08 21:00,9,86.065,86.065,85.965,85.965,4
20081201|2008-12-08 21:30,9,86.04,86.04,85.96,85.96,2
20081201|2008-12-08 22:00,9,86.025,86.025,85.925,85.94,19
20081201|2008-12-08 22:30,9,86.01,86.08,86.01,86.075,119
20081201|2008-12-09 00:00,9,86.045,86.055,85.95,86.04,50
20081201|2008-12-09 00:30,9,86.015,86.02,85.95,85.95,38
20081201|2008-12-09 01:00,9,86.01,86.01,86.01,86.01,1
20081201|2008-12-09 02:00,9,86.04,86.11,86.04,86.11,125
20081201|2008-12-09 02:30,9,86.1,86.175,86.085,86.085,11
20081201|2008-12-09 03:00,9,86.09,86.275,86.09,86.175,6
20081201|2008-12-09 03:30,9,86.185,86.2,86.185,86.2,5
20081201|2008-12-09 04:00,9,86.15,86.195,86.05,86.1,6
20081201|2008-12-09 04:30,9,86.16,86.16,85.965,86.015,4
20081201|2008-12-09 05:00,9,86.03,86.03,85.97,85.97,4
20081201|2008-12-09 06:00,9,86.105,86.4,86.105,86.4,48
20081201|2008-12-09 06:30,9,86.33,86.33,86.265,86.275,16
20081201|2008-12-09 07:00,9,86.145,86.15,86.13,86.135,7
20081201|2008-12-09 07:30,9,86.205,86.22,86.075,86.12,29
20081201|2008-12-09 08:00,9,86.16,86.41,86.16,86.39,159
20081201|2008-12-09 08:30,9,86.445,86.515,86.405,86.405,166
20081201|2008-12-09 09:00,9,86.41,86.455,86.3,86.335,42
20081201|2008-12-09 09:30,9,86.325,86.4,86.255,86.345,106
20081201|2008-12-09 10:00,9,86.36,86.38,86.1,86.18,104
20081201|2008-12-09 10:30,9,86.125,86.125,85.91,86.03,258
20081201|2008-12-09 11:00,9,85.995,86.055,85.905,85.965,222
20081201|2008-12-09 11:30,9,85.965,85.98,85.73,85.765,109
20081201|2008-12-09 12:00,9,85.81,85.815,85.505,85.505,241
20081201|2008-12-09 12:30,9,85.465,85.575,85.43,85.57,272
20081201|2008-12-09 13:00,9,85.59,85.915,85.57,85.915,224
20081201|2008-12-09 13:30,9,85.89,85.89,85.79,85.845,38
20081201|2008-12-09 14:00,9,85.82,86.02,85.815,86,213
20081201|2008-12-09 14:30,9,86,86.04,85.875,85.875,171
20081201|2008-12-09 15:00,9,85.89,85.915,85.84,85.885,111
20081201|2008-12-09 15:30,9,85.875,85.91,85.825,85.87,145
20081201|2008-12-09 16:00,9,85.885,85.995,85.885,85.995,93
20081201|2008-12-09 16:30,9,85.975,85.975,85.9,85.945,25
20081201|2008-12-09 20:00,10,85.925,85.945,85.89,85.91,13
20081201|2008-12-09 20:30,10,85.9,85.935,85.885,85.935,9
20081201|2008-12-09 22:00,10,85.87,85.87,85.79,85.79,5
20081201|2008-12-09 22:30,10,85.79,85.8,85.79,85.8,2
20081201|2008-12-09 23:00,10,85.75,85.75,85.75,85.75,1
20081201|2008-12-09 23:30,10,85.76,85.775,85.705,85.705,13
20081201|2008-12-10 00:30,10,85.74,85.84,85.74,85.825,6
20081201|2008-12-10 01:00,10,85.745,85.745,85.745,85.745,2
20081201|2008-12-10 01:30,10,85.83,85.83,85.83,85.83,1
20081201|2008-12-10 02:00,10,85.795,85.8,85.445,85.46,58
20081201|2008-12-10 02:30,10,85.595,85.595,85.555,85.57,32
20081201|2008-12-10 03:00,10,85.655,85.655,85.58,85.64,30
20081201|2008-12-10 03:30,10,85.63,85.755,85.62,85.755,72
20081201|2008-12-10 04:00,10,85.8,85.8,85.755,85.755,61
20081201|2008-12-10 05:00,10,85.825,85.86,85.825,85.86,13
20081201|2008-12-10 05:30,10,85.955,86.01,85.955,86.01,15
20081201|2008-12-10 06:00,10,85.88,85.88,85.87,85.87,11
20081201|2008-12-10 06:30,10,85.81,85.81,85.73,85.785,18
20081201|2008-12-10 07:00,10,85.785,85.785,85.72,85.745,113
20081201|2008-12-10 07:30,10,85.76,85.8,85.74,85.8,12
20081201|2008-12-10 08:00,10,85.82,85.885,85.8,85.8,42
20081201|2008-12-10 08:30,10,85.78,85.815,85.66,85.705,57
20081201|2008-12-10 09:00,10,85.715,85.735,85.555,85.59,104
20081201|2008-12-10 09:30,10,85.585,85.605,85.45,85.55,128
20081201|2008-12-10 10:00,10,85.56,85.56,85.295,85.385,301
20081201|2008-12-10 10:30,10,85.38,85.69,85.37,85.61,373
20081201|2008-12-10 11:00,10,85.605,85.615,85.41,85.485,73
20081201|2008-12-10 11:30,10,85.44,85.54,85.41,85.41,224
20081201|2008-12-10 12:00,10,85.39,85.425,85.26,85.405,188
20081201|2008-12-10 12:30,10,85.425,85.475,85.365,85.44,27
20081201|2008-12-10 13:00,10,85.465,85.465,85.22,85.325,245
20081201|2008-12-10 13:30,10,85.3,85.52,85.235,85.485,371
20081201|2008-12-10 14:00,10,85.485,85.565,85.4,85.545,74
20081201|2008-12-10 14:30,10,85.62,85.65,85.495,85.56,469
20081201|2008-12-10 15:00,10,85.56,85.56,85.465,85.515,41
20081201|2008-12-10 15:30,10,85.505,85.55,85.425,85.445,131
20081201|2008-12-10 16:00,10,85.435,85.47,85.415,85.45,355
20081201|2008-12-10 20:00,11,85.45,85.45,85.37,85.37,12
20081201|2008-12-10 20:30,11,85.345,85.345,85.25,85.34,12
20081201|2008-12-10 21:00,11,85.28,85.28,85.28,85.28,22
20081201|2008-12-10 21:30,11,85.25,85.255,85.22,85.22,102
20081201|2008-12-10 22:00,11,85.24,85.27,85.235,85.235,6
20081201|2008-12-10 22:30,11,85.215,85.215,85.215,85.215,1
20081201|2008-12-10 23:00,11,85.215,85.265,85.215,85.265,6
20081201|2008-12-10 23:30,11,85.215,85.215,85.215,85.215,3
20081201|2008-12-11 00:00,11,85.215,85.215,85.065,85.065,113
20081201|2008-12-11 00:30,11,84.99,85,84.8,84.8,20
20081201|2008-12-11 01:00,11,84.82,84.845,84.71,84.845,14
20081201|2008-12-11 01:30,11,84.71,84.745,84.71,84.74,8
20081201|2008-12-11 02:00,11,84.765,84.835,84.75,84.77,134
20081201|2008-12-11 02:30,11,84.74,84.85,84.74,84.85,204
20081201|2008-12-11 03:00,11,84.87,84.87,84.78,84.81,161
20081201|2008-12-11 03:30,11,84.8,84.965,84.8,84.965,15
20081201|2008-12-11 04:00,11,85,85,85,85,3
20081201|2008-12-11 04:30,11,84.805,84.805,84.805,84.805,2
20081201|2008-12-11 05:00,11,84.77,84.815,84.755,84.755,9
20081201|2008-12-11 05:30,11,84.72,84.72,84.495,84.55,322
20081201|2008-12-11 06:00,11,84.58,84.645,84.53,84.585,31
20081201|2008-12-11 06:30,11,84.645,84.645,84.46,84.505,45
20081201|2008-12-11 07:00,11,84.53,84.53,84.325,84.375,72
20081201|2008-12-11 07:30,11,84.37,84.385,84.22,84.22,157
20081201|2008-12-11 08:00,11,84.22,84.365,84.185,84.32,134
20081201|2008-12-11 08:30,11,84.26,84.265,84.01,84.09,214
20081201|2008-12-11 09:00,11,84.015,84.075,83.955,84.06,411
20081201|2008-12-11 09:30,11,84.035,84.135,83.985,84.04,125
20081201|2008-12-11 10:00,11,84.045,84.06,83.92,83.92,169
20081201|2008-12-11 10:30,11,83.985,84.225,83.97,84.195,171
20081201|2008-12-11 11:00,11,84.18,84.21,84.005,84.055,172
20081201|2008-12-11 11:30,11,84.07,84.08,83.87,83.895,166
20081201|2008-12-11 12:00,11,83.88,83.88,83.705,83.745,123
20081201|2008-12-11 12:30,11,83.69,83.695,83.325,83.325,111
20081201|2008-12-11 13:00,11,83.37,83.57,83.365,83.52,34
20081201|2008-12-11 13:30,11,83.545,83.75,83.535,83.7,283
20081201|2008-12-11 14:00,11,83.71,83.77,83.685,83.75,60
20081201|2008-12-11 14:30,11,83.74,83.905,83.73,83.89,214
20081201|2008-12-11 15:00,11,83.89,83.89,83.755,83.755,69
20081201|2008-12-11 15:30,11,83.88,83.88,83.75,83.75,69
20081201|2008-12-11 16:00,11,83.765,83.8,83.67,83.67,187
20081201|2008-12-11 16:30,11,83.68,83.68,83.63,83.665,28
20081201|2008-12-11 17:00,11,83.7,83.7,83.7,83.7,1
20081201|2008-12-11 20:00,12,83.775,83.775,83.77,83.77,2
20081201|2008-12-11 20:30,12,83.77,83.81,83.77,83.81,3
20081201|2008-12-11 21:00,12,83.81,83.81,83.745,83.745,4
20081201|2008-12-11 21:30,12,83.745,83.745,83.66,83.705,4
20081201|2008-12-11 22:00,12,83.585,83.73,83.585,83.73,8
20081201|2008-12-11 22:30,12,83.66,83.66,83.3,83.315,122
20081201|2008-12-11 23:00,12,83.245,83.705,83.245,83.6,31
20081201|2008-12-11 23:30,12,83.485,83.485,83.31,83.31,4
20081201|2008-12-12 00:00,12,83.315,83.52,83.305,83.52,22
20081201|2008-12-12 00:30,12,83.53,83.7,83.53,83.7,3
20081201|2008-12-12 01:00,12,83.69,83.69,83.69,83.69,2
20081201|2008-12-12 01:30,12,83.88,83.9,83.815,83.815,105
20081201|2008-12-12 02:00,12,83.91,83.95,83.91,83.95,9
20081201|2008-12-12 02:30,12,83.905,83.905,83.785,83.785,3
20081201|2008-12-12 03:00,12,83.925,84,83.905,84,22
20081201|2008-12-12 03:30,12,83.895,83.895,83.895,83.895,6
20081201|2008-12-12 04:00,12,84.015,84.015,83.71,83.71,15
20081201|2008-12-12 04:30,12,83.68,83.68,83.47,83.58,36
20081201|2008-12-12 05:00,12,83.57,83.58,83.53,83.58,6
20081201|2008-12-12 06:00,12,83.95,84.035,83.9,83.915,9
20081201|2008-12-12 06:30,12,83.905,83.905,83.71,83.71,8
20081201|2008-12-12 07:00,12,83.705,83.71,83.58,83.58,6
20081201|2008-12-12 07:30,12,83.59,83.68,83.55,83.6,29
20081201|2008-12-12 08:00,12,83.625,83.68,83.495,83.55,53
20081201|2008-12-12 08:30,12,83.535,83.535,83.25,83.385,69
20081201|2008-12-12 09:00,12,83.395,83.54,83.32,83.54,116
20081201|2008-12-12 09:30,12,83.515,83.58,83.39,83.44,205
20081201|2008-12-12 10:00,12,83.41,83.615,83.41,83.58,113
20081201|2008-12-12 10:30,12,83.585,83.645,83.555,83.645,6
20081201|2008-12-12 11:00,12,83.69,83.95,83.69,83.935,114
20081201|2008-12-12 11:30,12,83.975,83.985,83.815,83.835,61
20081201|2008-12-12 12:00,12,83.83,83.89,83.79,83.8,120
20081201|2008-12-12 12:30,12,83.845,83.865,83.74,83.79,86
20081201|2008-12-12 13:00,12,83.79,83.83,83.775,83.775,40
20081201|2008-12-12 13:30,12,83.775,83.775,83.685,83.76,116
20081201|2008-12-12 14:00,12,83.675,83.705,83.6,83.6,23
20081201|2008-12-12 14:30,12,83.59,83.655,83.59,83.63,300
20081201|2008-12-12 15:00,12,83.59,83.625,83.575,83.575,22
20081201|2008-12-12 15:30,12,83.56,83.56,83.54,83.54,58
20081201|2008-12-12 16:00,12,83.69,83.69,83.635,83.645,146
20081201|2008-12-12 16:30,12,83.68,83.68,83.655,83.655,3
20081201|2008-12-14 18:30,15,83.23,83.32,83.23,83.32,20
20081201|2008-12-14 19:00,15,83.26,83.26,83.26,83.26,3
20081201|2008-12-14 20:30,15,83.24,83.24,83.24,83.24,1
20081201|2008-12-14 21:00,15,83.325,83.325,83.245,83.245,2
20081201|2008-12-14 22:00,15,83.17,83.17,83.17,83.17,2
20081201|2008-12-14 22:30,15,83.105,83.105,83.105,83.105,1
20081201|2008-12-14 23:00,15,83.105,83.105,83.085,83.085,2
20081201|2008-12-15 00:00,15,83.01,83.01,83.01,83.01,2
20081201|2008-12-15 00:30,15,83.09,83.09,83.09,83.09,1
20081201|2008-12-15 03:30,15,83.075,83.195,83.075,83.19,7
20081201|2008-12-15 04:00,15,83.145,83.145,83.105,83.105,7
20081201|2008-12-15 04:30,15,83.145,83.145,83.145,83.145,1
20081201|2008-12-15 05:00,15,83.07,83.07,83.07,83.07,2
20081201|2008-12-15 06:00,15,83.155,83.155,83.155,83.155,1
20081201|2008-12-15 07:00,15,83.125,83.125,83.125,83.125,100
20081201|2008-12-15 07:30,15,82.97,82.97,82.92,82.935,102
20081201|2008-12-15 08:00,15,82.95,83,82.87,82.87,10
20081201|2008-12-15 08:30,15,82.735,82.75,82.665,82.675,34
20081201|2008-12-15 09:00,15,82.6,82.68,82.565,82.68,8
20081201|2008-12-15 09:30,15,82.485,82.485,82.395,82.455,7
20081201|2008-12-15 10:00,15,82.45,82.45,82.45,82.45,2
20090301|2008-05-05 14:00,5,74.34,74.34,74.34,74.34,0
20090301|2008-05-06 14:00,6,74.09,74.09,74.09,74.09,0
20090301|2008-05-07 14:00,7,74.605,74.605,74.605,74.605,0
20090301|2008-05-08 14:00,8,74.61,74.61,74.61,74.61,0
20090301|2008-05-09 14:00,9,74.185,74.185,74.185,74.185,0
20090301|2008-05-12 14:00,12,74.07,74.07,74.07,74.07,0
20090301|2008-05-13 14:00,13,74.39,74.39,74.39,74.39,0
20090301|2008-05-14 14:00,14,74.515,74.515,74.515,74.515,0
20090301|2008-05-15 14:00,15,74.47,74.47,74.47,74.47,0
20090301|2008-05-16 14:00,16,73.94,73.94,73.94,73.94,0
20090301|2008-05-19 14:00,19,74.125,74.125,74.125,74.125,0
20090301|2008-05-20 14:00,20,73.475,73.475,73.475,73.475,0
20090301|2008-05-21 03:30,21,73.475,73.475,73.475,73.475,0
20090301|2008-05-21 16:00,21,73.035,73.035,73.035,73.035,0
20090301|2008-05-22 14:00,22,73.355,73.355,73.355,73.355,0
20090301|2008-05-23 12:00,23,72.935,72.935,72.935,72.935,0
20090301|2008-05-26 12:00,26,72.085,72.085,72.085,72.085,0
20090301|2008-05-27 14:00,27,73.4,73.4,73.4,73.4,0
20090301|2008-05-28 14:00,28,73.6,73.6,73.6,73.6,0
20090301|2008-05-29 14:00,29,74.06,74.06,74.06,74.06,0
20090301|2008-05-30 14:00,30,73.905,73.905,73.905,73.905,0
20090301|2008-06-02 14:00,2,73.93,73.93,73.93,73.93,0
20090301|2008-06-03 14:00,3,74.24001,74.24001,74.24001,74.24001,0
20090301|2008-06-04 14:00,4,74.44,74.44,74.44,74.44,0
20090301|2008-06-05 14:00,5,74.035,74.035,74.035,74.035,0
20090301|2008-06-06 14:00,6,73.375,73.375,73.375,73.375,0
20090301|2008-06-09 14:00,9,74.03,74.03,74.03,74.03,0
20090301|2008-06-10 14:00,10,74.9,74.9,74.9,74.9,0
20090301|2008-06-11 10:00,11,74.6,74.6,74.6,74.6,0
20090301|2008-06-11 17:00,12,74.405,74.405,74.405,74.405,0
20090301|2008-06-12 14:00,12,75.035,75.035,75.035,75.035,0
20090301|2008-06-13 14:00,13,75.305,75.305,75.305,75.305,0
20090301|2008-06-16 11:00,16,74.86,74.86,74.86,74.86,0
20090301|2008-06-16 16:30,16,74.705,74.705,74.705,74.705,0
20090301|2008-06-17 14:00,17,74.58,74.58,74.58,74.58,0
20090301|2008-06-18 14:00,18,74.495,74.495,74.495,74.495,0
20090301|2008-06-19 14:00,19,74.55,74.55,74.55,74.55,0
20090301|2008-06-20 14:00,20,74.09,74.09,74.09,74.09,0
20090301|2008-06-23 14:00,23,74.525,74.525,74.525,74.525,0
20090301|2008-06-24 14:00,24,74.31,74.31,74.31,74.31,0
20090301|2008-06-25 14:00,25,74,74,74,74,0
20090301|2008-06-26 14:00,26,73.48,73.48,73.48,73.48,0
20090301|2008-06-27 14:00,27,73.39,73.39,73.39,73.39,0
20090301|2008-06-30 14:00,30,73.52,73.52,73.52,73.52,0
20090301|2008-07-01 14:00,1,73.375,73.375,73.375,73.375,0
20090301|2008-07-02 14:00,2,73.085,73.085,73.085,73.085,0
20090301|2008-07-03 09:30,3,73.71,73.71,73.7,73.7,1
20090301|2008-07-03 15:00,3,73.83,73.83,73.83,73.83,0
20090301|2008-07-04 12:00,4,73.745,73.745,73.745,73.745,0
20090301|2008-07-07 14:00,7,73.74001,73.74001,73.74001,73.74001,0
20090301|2008-07-08 14:00,8,74.08,74.08,74.08,74.08,0
20090301|2008-07-09 14:00,9,73.64,73.64,73.64,73.64,0
20090301|2008-07-10 14:00,10,73.54,73.54,73.54,73.54,0
20090301|2008-07-11 14:00,11,73.12,73.12,73.12,73.12,0
20090301|2008-07-14 14:00,14,72.93,72.93,72.93,72.93,0
20090301|2008-07-15 14:00,15,72.895,72.895,72.895,72.895,0
20090301|2008-07-16 08:30,16,72.75,72.75,72.75,72.75,0
20090301|2008-07-16 09:30,16,72.895,72.895,72.895,72.895,0
20090301|2008-07-16 16:30,16,73.105,73.105,73.105,73.105,0
20090301|2008-07-17 14:00,17,73.265,73.265,73.265,73.265,0
20090301|2008-07-18 14:00,18,73.215,73.215,73.215,73.215,0
20090301|2008-07-21 09:30,21,73.215,73.215,73.215,73.215,0
20090301|2008-07-21 11:00,21,73.005,73.005,73.005,73.005,0
20090301|2008-07-21 16:30,21,73,73,73,73,0
20090301|2008-07-22 14:00,22,73.47,73.47,73.47,73.47,0
20090301|2008-07-23 08:30,23,73.575,73.575,73.575,73.575,0
20090301|2008-07-23 09:00,23,73.7,73.7,73.7,73.7,0
20090301|2008-07-23 17:00,24,73.825,73.825,73.825,73.825,0
20090301|2008-07-24 06:00,24,73.9,73.9,73.9,73.9,0
20090301|2008-07-24 08:00,24,73.81,73.81,73.81,73.81,0
20090301|2008-07-24 16:30,24,73.89,73.89,73.89,73.89,0
20090301|2008-07-25 14:00,25,73.845,73.845,73.845,73.845,0
20090301|2008-07-28 14:00,28,73.63,73.63,73.63,73.63,0
20090301|2008-07-29 12:30,29,74.42,74.42,74.42,74.42,0
20090301|2008-07-29 16:30,29,74.265,74.265,74.265,74.265,0
20090301|2008-07-30 10:30,30,74.405,74.405,74.405,74.405,0
20090301|2008-07-30 16:30,30,74.28,74.28,74.28,74.28,0
20090301|2008-07-31 14:00,31,74.16,74.16,74.16,74.16,0
20090301|2008-08-01 14:00,1,74.36,74.36,74.36,74.36,0
20090301|2008-08-04 07:30,4,74.435,74.435,74.435,74.435,0
20090301|2008-08-05 10:00,5,74.715,74.715,74.715,74.715,0
20090301|2008-08-05 10:30,5,74.905,74.905,74.905,74.905,0
20090301|2008-08-06 14:00,6,75.175,75.175,75.175,75.175,0
20090301|2008-08-07 06:00,7,75.06,75.065,75.06,75.065,0
20090301|2008-08-07 10:30,7,75.465,75.5,75.465,75.5,0
20090301|2008-08-08 14:00,8,76.84,76.84,76.84,76.84,0
20090301|2008-08-11 02:30,11,76.69,76.69,76.545,76.545,0
20090301|2008-08-11 10:30,11,76.92,76.92,76.92,76.92,0
20090301|2008-08-11 11:00,11,77.08,77.08,77.08,77.08,0
20090301|2008-08-12 09:00,12,77.15,77.15,77.15,77.15,0
20090301|2008-08-12 11:00,12,77.13,77.13,77.13,77.13,0
20090301|2008-08-13 12:00,13,77.155,77.155,77.155,77.155,0
20090301|2008-08-14 11:00,14,77.565,77.565,77.565,77.565,0
20090301|2008-08-14 11:30,14,77.72,77.72,77.72,77.72,0
20090301|2008-08-15 10:30,15,78.08,78.08,78.075,78.075,0
20090301|2008-08-15 11:30,15,78.145,78.145,78.145,78.145,0
20090301|2008-08-15 12:00,15,78.24001,78.24001,78.24001,78.24001,0
20090301|2008-08-15 12:30,15,78.295,78.295,78.295,78.295,0
20090301|2008-08-18 14:00,18,78.075,78.075,78.075,78.075,0
20090301|2008-08-19 08:00,19,78.2,78.2,78.2,78.2,0
20090301|2008-08-19 12:30,19,77.835,77.835,77.835,77.835,0
20090301|2008-08-20 09:00,20,77.755,77.755,77.755,77.755,0
20090301|2008-08-21 12:30,21,77.23,77.23,77.23,77.23,0
20090301|2008-08-21 13:00,21,77.225,77.225,77.225,77.225,0
20090301|2008-08-22 11:30,22,77.5,77.5,77.5,77.5,0
20090301|2008-08-22 12:30,22,77.56,77.56,77.56,77.56,0
20090301|2008-08-22 13:00,22,77.66,77.66,77.66,77.66,0
20090301|2008-08-22 13:30,22,77.685,77.685,77.685,77.685,0
20090301|2008-08-25 14:00,25,77.74001,77.74001,77.74001,77.74001,0
20090301|2008-08-26 14:00,26,78.18,78.18,78.18,78.18,0
20090301|2008-08-27 14:00,27,78.055,78.055,78.055,78.055,0
20090301|2008-08-28 14:00,28,78.11,78.11,78.11,78.11,0
20090301|2008-08-29 12:00,29,78.35,78.35,78.35,78.35,0
20090301|2008-09-01 12:00,1,78.57,78.57,78.57,78.57,0
20090301|2008-09-02 11:30,2,78.95,78.95,78.95,78.95,0
20090301|2008-09-02 23:30,3,79.50999,79.50999,79.50999,79.50999,0
20090301|2008-09-03 07:30,3,79.3,79.3,79.3,79.3,0
20090301|2008-09-03 09:00,3,79.175,79.175,79.175,79.175,0
20090301|2008-09-03 09:30,3,79.13499,79.145,79.13499,79.145,0
20090301|2008-09-03 10:00,3,79.21,79.21,79.21,79.21,0
20090301|2008-09-04 10:30,4,79.61,79.61,79.61,79.61,0
20090301|2008-09-04 16:00,4,79.88,79.88,79.88,79.88,0
20090301|2008-09-04 16:30,4,79.88,79.88,79.88,79.88,0
20090301|2008-09-05 07:30,5,79.68,79.695,79.68,79.69,0
20090301|2008-09-05 10:00,5,79.7,79.7,79.7,79.7,0
20090301|2008-09-07 19:00,8,79.625,79.625,79.625,79.625,0
20090301|2008-09-08 03:00,8,79.825,79.825,79.825,79.825,0
20090301|2008-09-08 11:00,8,80.515,80.54,80.455,80.455,0
20090301|2008-09-08 12:30,8,80.79,80.79,80.75,80.75,0
20090301|2008-09-09 08:00,9,80.63,80.63,80.63,80.63,0
20090301|2008-09-09 11:30,9,80.08,80.08,80.08,80.08,0
20090301|2008-09-09 12:00,9,80.09,80.09,80.09,80.09,0
20090301|2008-09-09 16:30,9,80.315,80.315,80.315,80.315,0
20090301|2008-09-09 20:30,10,80.295,80.295,80.295,80.295,0
20090301|2008-09-10 07:30,10,80.42,80.42,80.42,80.42,0
20090301|2008-09-10 09:30,10,80.63499,80.63499,80.63499,80.63499,0
20090301|2008-09-10 10:30,10,80.9,80.9,80.9,80.9,0
20090301|2008-09-11 04:00,11,81.25999,81.25999,81.25999,81.25999,0
20090301|2008-09-11 09:30,11,81.2,81.2,81.2,81.2,0
20090301|2008-09-11 12:30,11,81.2,81.2,81.2,81.2,0
20090301|2008-09-11 19:00,12,80.86,80.86,80.86,80.86,0
20090301|2008-09-12 07:30,12,80.35,80.37,80.35,80.37,0
20090301|2008-09-12 10:00,12,79.96,79.96,79.95,79.95,0
20090301|2008-09-12 10:30,12,80.11501,80.11501,80.11501,80.11501,0
20090301|2008-09-14 22:00,15,78.815,78.91,78.815,78.91,0
20090301|2008-09-14 23:00,15,78.75999,78.75999,78.705,78.705,0
20090301|2008-09-14 23:30,15,78.91,79,78.88499,79,0
20090301|2008-09-15 02:00,15,79.25,79.25,79.25,79.25,0
20090301|2008-09-15 04:00,15,79.45,79.45,79.45,79.45,0
20090301|2008-09-15 12:00,15,79.75,79.75,79.75,79.75,0
20090301|2008-09-15 14:00,15,79.6,79.6,79.6,79.6,0
20090301|2008-09-16 03:00,16,79.285,79.285,79.285,79.285,0
20090301|2008-09-16 04:00,16,79.44,79.44,79.44,79.44,0
20090301|2008-09-16 07:30,16,79.575,79.575,79.575,79.575,0
20090301|2008-09-16 09:30,16,80.06,80.06,80.06,80.06,0
20090301|2008-09-16 10:00,16,80.06,80.06,80.06,80.06,0
20090301|2008-09-16 19:00,17,79.75,79.75,79.75,79.75,0
20090301|2008-09-17 09:30,17,79.5,79.5,79.5,79.5,0
20090301|2008-09-17 10:00,17,79.42,79.445,79.42,79.445,0
20090301|2008-09-17 15:30,17,78.67,78.67,78.67,78.67,0
20090301|2008-09-17 19:00,18,78.605,78.605,78.515,78.515,0
20090301|2008-09-18 04:00,18,78.19,78.19,78.19,78.19,0
20090301|2008-09-18 04:30,18,78.19,78.19,78.19,78.19,0
20090301|2008-09-18 07:00,18,77.82,77.82,77.82,77.82,0
20090301|2008-09-18 14:00,18,78.5,78.75999,78.5,78.75999,0
20090301|2008-09-18 20:30,19,79,79,79,79,0
20090301|2008-09-19 03:00,19,79.545,79.57,79.545,79.57,0
20090301|2008-09-19 08:30,19,78.595,78.595,78.595,78.595,0
20090301|2008-09-19 14:30,19,78.3,78.3,78.3,78.3,0
20090301|2008-09-21 19:30,22,78.00999,78.00999,78.00999,78.00999,0
20090301|2008-09-21 20:00,22,78.00999,78.015,77.995,77.995,0
20090301|2008-09-22 06:00,22,77.525,77.525,77.525,77.525,0
20090301|2008-09-22 07:00,22,77.7,77.7,77.7,77.7,0
20090301|2008-09-22 08:30,22,77.325,77.325,77.325,77.325,0
20090301|2008-09-22 09:30,22,77.3,77.32,77.3,77.32,0
20090301|2008-09-22 10:00,22,77.145,77.145,77.145,77.145,0
20090301|2008-09-22 11:30,22,77.25,77.25,77.25,77.25,0
20090301|2008-09-22 14:00,22,76.65,76.65,76.6,76.6,0
20090301|2008-09-22 15:00,22,76.535,76.535,76.535,76.535,0
20090301|2008-09-22 16:00,22,76.43,76.43,76.31,76.31,0
20090301|2008-09-22 16:30,22,76.3,76.3,76.3,76.3,0
20090301|2008-09-22 22:00,23,76.67,76.67,76.67,76.67,0
20090301|2008-09-23 08:00,23,77,77,76.965,76.965,0
20090301|2008-09-23 08:30,23,76.66,76.66,76.66,76.66,0
20090301|2008-09-23 09:00,23,76.87,76.87,76.87,76.87,0
20090301|2008-09-23 12:00,23,77.25,77.25,77.25,77.25,0
20090301|2008-09-23 13:00,23,76.975,76.975,76.975,76.975,0
20090301|2008-09-23 19:00,24,77,77,77,77,0
20090301|2008-09-24 11:00,24,77.15,77.345,77.15,77.34,0
20090301|2008-09-24 14:00,24,77.085,77.085,77.085,77.085,0
20090301|2008-09-25 11:00,25,77.235,77.235,77.235,77.235,0
20090301|2008-09-25 14:30,25,77.25,77.25,77.25,77.25,0
20090301|2008-09-25 21:00,26,77.2,77.2,77.2,77.2,0
20090301|2008-09-26 08:30,26,77.155,77.16,77.155,77.16,0
20090301|2008-09-28 20:30,29,77.86,77.86,77.86,77.86,0
20090301|2008-09-29 05:00,29,78.475,78.475,78.475,78.475,0
20090301|2008-09-29 06:30,29,78.475,78.475,78.475,78.475,0
20090301|2008-09-29 08:30,29,78.145,78.15,77.96,77.96,0
20090301|2008-09-29 09:30,29,77.75,77.75,77.75,77.75,0
20090301|2008-09-29 10:00,29,77.97,77.97,77.97,77.97,0
20090301|2008-09-29 12:30,29,78.00999,78.00999,77.84,77.84,0
20090301|2008-09-29 15:30,29,77.945,77.945,77.945,77.945,0
20090301|2008-09-30 04:30,30,77.995,77.995,77.995,77.995,0
20090301|2008-09-30 09:00,30,78.86,78.86,78.86,78.86,0
20090301|2008-09-30 14:00,30,79.595,79.6,79.595,79.6,0
20090301|2008-10-01 01:00,1,79.25,79.25,79.25,79.25,0
20090301|2008-10-01 04:00,1,79.2,79.2,79.2,79.2,0
20090301|2008-10-01 08:00,1,79.88,80.02,79.88,80,0
20090301|2008-10-01 08:30,1,79.955,79.955,79.955,79.955,0
20090301|2008-10-01 11:30,1,79.655,79.655,79.65,79.65,0
20090301|2008-10-01 23:30,2,80.1,80.1,80.1,80.1,0
20090301|2008-10-02 00:00,2,80.1,80.1,80.1,80.1,0
20090301|2008-10-02 07:30,2,80.8,81.1,80.8,81.1,0
20090301|2008-10-02 08:00,2,81.065,81.065,81.065,81.065,0
20090301|2008-10-02 10:00,2,81,81,81,81,0
20090301|2008-10-02 10:30,2,80.935,80.935,80.935,80.935,0
20090301|2008-10-02 14:00,2,80.81,80.81,80.81,80.81,0
20090301|2008-10-03 02:00,3,80.81,80.81,80.81,80.81,0
20090301|2008-10-03 05:00,3,80.6,80.6,80.6,80.6,0
20090301|2008-10-03 07:30,3,81.04,81.04,81.04,81.04,0
20090301|2008-10-03 09:00,3,81.155,81.25999,81.155,81.25999,0
20090301|2008-10-03 10:00,3,81.00999,81.00999,81.00999,81.00999,0
20090301|2008-10-03 13:30,3,80.765,80.765,80.765,80.765,0
20090301|2008-10-03 14:30,3,80.82,80.82,80.82,80.82,0
20090301|2008-10-05 19:00,6,81.47,81.47,81.47,81.47,0
20090301|2008-10-05 22:00,6,81.65,81.65,81.65,81.65,0
20090301|2008-10-06 05:00,6,81.87,81.89,81.87,81.89,0
20090301|2008-10-06 07:00,6,81.5,81.5,81.5,81.5,0
20090301|2008-10-06 07:30,6,81.66,81.675,81.66,81.675,0
20090301|2008-10-06 08:30,6,81.79,81.79,81.79,81.79,0
20090301|2008-10-06 09:00,6,81.835,81.835,81.835,81.835,0
20090301|2008-10-06 09:30,6,81.8,82.16,81.8,82.16,0
20090301|2008-10-06 10:30,6,82.075,82.075,82.04,82.04,0
20090301|2008-10-06 12:30,6,82.18,82.18,82.18,82.18,0
20090301|2008-10-06 19:00,7,82.3,82.3,82.3,82.3,0
20090301|2008-10-06 23:00,7,81.75999,81.75999,81.75999,81.75999,0
20090301|2008-10-07 05:30,7,81.7,81.7,81.7,81.7,0
20090301|2008-10-07 08:30,7,81.395,81.50999,81.395,81.50999,0
20090301|2008-10-07 09:00,7,81.47,81.47,81.42,81.42,0
20090301|2008-10-07 09:30,7,81.47,81.47,81.47,81.47,0
20090301|2008-10-07 12:30,7,81.81,81.81,81.81,81.81,0
20090301|2008-10-07 13:00,7,81.625,81.625,81.61,81.61,0
20090301|2008-10-07 13:30,7,81.4,81.4,81.4,81.4,0
20090301|2008-10-07 14:00,7,81.555,81.555,81.535,81.535,0
20090301|2008-10-07 22:00,8,81.685,81.685,81.685,81.685,0
20090301|2008-10-08 00:00,8,81.495,81.495,81.495,81.495,0
20090301|2008-10-08 10:00,8,81.39,81.39,81.39,81.39,0
20090301|2008-10-08 11:00,8,81.265,81.265,81.265,81.265,0
20090301|2008-10-08 12:00,8,81.065,81.065,81.065,81.065,0
20090301|2008-10-08 13:00,8,81,81,81,81,0
20090301|2008-10-08 14:00,8,81.25999,81.25999,81.25999,81.25999,0
20090301|2008-10-08 21:00,9,81.63499,81.63499,81.63499,81.63499,0
20090301|2008-10-08 22:30,9,81.515,81.515,81.515,81.515,0
20090301|2008-10-09 05:00,9,80.905,80.905,80.905,80.905,0
20090301|2008-10-09 10:30,9,81.775,81.775,81.775,81.775,0
20090301|2008-10-09 15:00,9,81.8,81.96,81.8,81.96,0
20090301|2008-10-09 23:00,10,82,82.265,82,82.265,0
20090301|2008-10-10 07:00,10,81.92,82.055,81.92,82.055,0
20090301|2008-10-10 09:00,10,81.98,81.98,81.98,81.98,0
20090301|2008-10-10 09:30,10,82.2,82.2,82.2,82.2,0
20090301|2008-10-10 10:00,10,82.33,82.74001,82.33,82.74001,0
20090301|2008-10-10 12:00,10,82.74001,82.74001,82.74001,82.74001,0
20090301|2008-10-10 12:30,10,83.185,83.185,83.185,83.185,0
20090301|2008-10-10 13:00,10,83.215,83.215,83.215,83.215,0
20090301|2008-10-12 20:30,13,82.305,82.305,82.305,82.305,0
20090301|2008-10-12 21:00,13,82.3,82.3,82.3,82.3,0
20090301|2008-10-12 22:00,13,82.665,82.665,82.665,82.665,0
20090301|2008-10-12 23:30,13,82.415,82.415,82.415,82.415,0
20090301|2008-10-13 00:00,13,82.38499,82.38499,82.38499,82.38499,0
20090301|2008-10-13 07:30,13,81.815,81.815,81.815,81.815,0
20090301|2008-10-13 08:30,13,81.805,81.805,81.805,81.805,0
20090301|2008-10-13 09:30,13,81.905,81.905,81.905,81.905,0
20090301|2008-10-13 10:00,13,82,82,82,82,0
20090301|2008-10-13 10:30,13,82.165,82.315,82.165,82.295,0
20090301|2008-10-14 03:30,14,81.81,81.81,81.81,81.81,0
20090301|2008-10-14 07:30,14,81.38,81.38,81.38,81.38,0
20090301|2008-10-14 09:00,14,81.81,81.81,81.81,81.81,0
20090301|2008-10-14 11:30,14,81.85,81.85,81.85,81.85,0
20090301|2008-10-15 06:00,15,81.665,81.665,81.665,81.665,0
20090301|2008-10-15 09:00,15,82.02,82.02,82.02,82.02,0
20090301|2008-10-15 09:30,15,81.9,81.9,81.875,81.875,0
20090301|2008-10-15 10:30,15,82.305,82.305,82.305,82.305,0
20090301|2008-10-15 11:30,15,82.50999,82.50999,82.50999,82.50999,0
20090301|2008-10-15 12:00,15,82.67,82.67,82.67,82.67,0
20090301|2008-10-15 16:00,15,82.73,82.75999,82.73,82.75999,0
20090301|2008-10-16 02:00,16,83.32,83.32,83.32,83.32,0
20090301|2008-10-16 07:00,16,82.725,82.725,82.725,82.725,0
20090301|2008-10-16 08:30,16,82.79,82.79,82.79,82.79,0
20090301|2008-10-16 09:00,16,83.22,83.22,83.22,83.22,0
20090301|2008-10-16 09:30,16,83.19,83.485,83.19,83.485,0
20090301|2008-10-16 10:30,16,83.22,83.22,83.22,83.22,0
20090301|2008-10-16 11:00,16,83.3,83.3,83.3,83.3,0
20090301|2008-10-16 11:30,16,83.27,83.27,83.27,83.27,0
20090301|2008-10-16 12:00,16,83.435,83.435,83.435,83.435,0
20090301|2008-10-17 14:00,17,83.22,83.22,83.22,83.22,0
20090301|2008-10-20 13:00,20,83.77,83.77,83.75,83.75,0
20090301|2008-10-21 03:30,21,84.39,84.39,84.39,84.39,0
20090301|2008-10-21 07:00,21,84.5,84.5,84.5,84.5,0
20090301|2008-10-21 08:00,21,84.5,84.5,84.5,84.5,0
20090301|2008-10-21 08:30,21,84.49001,84.49001,84.49001,84.49001,0
20090301|2008-10-21 09:30,21,84.515,84.515,84.515,84.515,0
20090301|2008-10-21 11:30,21,84.95,85.075,84.95,85.075,0
20090301|2008-10-21 12:00,21,85,85,85,85,0
20090301|2008-10-21 12:30,21,84.89,84.89,84.89,84.89,0
20090301|2008-10-21 13:30,21,84.88,84.88,84.88,84.88,0
20090301|2008-10-21 14:30,21,85.17,85.17,85.17,85.17,0
20090301|2008-10-21 15:00,21,85.25,85.25,85.23,85.23,0
20090301|2008-10-21 19:00,22,84.995,84.995,84.995,84.995,0
20090301|2008-10-21 20:00,22,85.36,85.4,85.36,85.4,0
20090301|2008-10-21 21:00,22,85.425,85.425,85.425,85.425,0
20090301|2008-10-22 05:30,22,86.36501,86.36501,86.36501,86.36501,0
20090301|2008-10-22 06:00,22,86.33,86.33,86.33,86.33,0
20090301|2008-10-22 07:00,22,86.35,86.35,86.35,86.35,0
20090301|2008-10-22 08:00,22,86.265,86.265,86.15,86.15,0
20090301|2008-10-22 08:30,22,86.15,86.29,86.1,86.29,0
20090301|2008-10-22 09:00,22,86.42,86.62,86.42,86.52,0
20090301|2008-10-22 09:30,22,86.22,86.22,86.22,86.22,0
20090301|2008-10-22 11:30,22,86.495,86.495,86.495,86.495,0
20090301|2008-10-22 12:00,22,86.57,86.59,86.57,86.59,0
20090301|2008-10-22 13:00,22,86.4,86.4,86.4,86.4,0
20090301|2008-10-22 14:30,22,86.525,86.525,86.495,86.495,0
20090301|2008-10-23 07:30,23,86.95,87.065,86.75,86.75,0
20090301|2008-10-23 09:00,23,86.465,86.495,86.24001,86.24001,0
20090301|2008-10-23 09:30,23,86.24001,86.24001,85.985,86.155,0
20090301|2008-10-23 10:30,23,86.085,86.085,86.085,86.085,0
20090301|2008-10-23 11:00,23,86.19,86.19,86.19,86.19,0
20090301|2008-10-23 14:30,23,85.905,85.905,85.905,85.905,0
20090301|2008-10-23 16:30,23,85.525,85.525,85.525,85.525,0
20090301|2008-10-23 19:30,24,86.125,86.125,86.125,86.125,0
20090301|2008-10-23 20:30,24,86.315,86.315,86.315,86.315,0
20090301|2008-10-24 01:00,24,86.5,86.5,86.5,86.5,0
20090301|2008-10-24 01:30,24,86.89,86.89,86.89,86.89,0
20090301|2008-10-24 06:00,24,87.275,87.275,87.275,87.275,0
20090301|2008-10-24 07:00,24,87.18,87.18,87.18,87.18,0
20090301|2008-10-24 07:30,24,87.14,87.14,87.14,87.14,0
20090301|2008-10-24 08:00,24,87.1,87.1,87.1,87.1,0
20090301|2008-10-24 11:00,24,87,87,87,87,0
20090301|2008-10-24 13:00,24,87.50999,87.52,87.50999,87.52,0
20090301|2008-10-24 13:30,24,87.52,87.52,87.52,87.52,0
20090301|2008-10-24 14:00,24,87.3,87.3,87.3,87.3,0
20090301|2008-10-24 15:00,24,87.685,87.685,87.685,87.685,0
20090301|2008-10-26 17:30,27,87.5,87.5,87.5,87.5,0
20090301|2008-10-27 00:00,27,87.7,88.125,87.7,88.09,0
20090301|2008-10-27 02:30,27,88.28,88.28,88.28,88.28,0
20090301|2008-10-27 03:00,27,88.58,88.58,88.58,88.58,0
20090301|2008-10-27 07:00,27,88.55,88.55,88.55,88.55,0
20090301|2008-10-27 09:00,27,88.50999,88.50999,88.50999,88.50999,0
20090301|2008-10-27 10:30,27,88.59,88.59,88.59,88.59,0
20090301|2008-10-27 11:30,27,88.49001,88.49001,88.17,88.17,0
20090301|2008-10-27 12:00,27,88.28,88.28,88.28,88.28,0
20090301|2008-10-27 12:30,27,88.11,88.2,88.11,88.2,0
20090301|2008-10-27 14:30,27,88.005,88.005,88.005,88.005,0
20090301|2008-10-27 19:00,28,88.335,88.335,88.335,88.335,0
20090301|2008-10-27 19:30,28,88.6,88.6,88.6,88.6,0
20090301|2008-10-27 20:00,28,88.8,88.8,88.8,88.8,0
20090301|2008-10-28 06:00,28,88.18,88.18,88.18,88.18,0
20090301|2008-10-28 08:00,28,88.2,88.2,88.2,88.2,0
20090301|2008-10-28 09:00,28,88.165,88.29,88.165,88.29,0
20090301|2008-10-28 09:30,28,88.5,88.5,88.5,88.5,0
20090301|2008-10-28 11:00,28,88.52,88.52,88.52,88.52,0
20090301|2008-10-28 13:30,28,88.36,88.36,88.36,88.36,0
20090301|2008-10-28 14:00,28,88,88,87.85,87.85,0
20090301|2008-10-28 14:30,28,87.5,87.5,87.35,87.35,0
20090301|2008-10-28 15:00,28,87.36,87.36,87.025,87.025,0
20090301|2008-10-28 19:30,29,86.895,86.895,86.895,86.895,0
20090301|2008-10-29 01:30,29,86.82,86.82,86.82,86.82,0
20090301|2008-10-29 02:30,29,87.305,87.305,87.305,87.305,0
20090301|2008-10-29 07:30,29,86.9,86.9,86.9,86.9,0
20090301|2008-10-29 08:00,29,86.855,86.855,86.58,86.58,0
20090301|2008-10-29 09:30,29,85.545,85.565,85.545,85.565,0
20090301|2008-10-29 10:00,29,85.835,86.075,85.835,85.965,0
20090301|2008-10-29 10:30,29,85.89,86.19,85.89,86.19,0
20090301|2008-10-29 11:00,29,86.35,86.35,86.04,86.04,0
20090301|2008-10-29 13:00,29,85.895,85.895,85.895,85.895,0
20090301|2008-10-29 13:30,29,86.065,86.065,86.065,86.065,0
20090301|2008-10-29 14:00,29,86.175,86.175,85.95,85.95,0
20090301|2008-10-29 14:30,29,85.9,85.905,85.805,85.895,0
20090301|2008-10-29 15:00,29,85.675,85.675,85.675,85.675,0
20090301|2008-10-29 21:30,30,84.835,84.835,84.835,84.835,0
20090301|2008-10-30 01:00,30,84.83,84.83,84.83,84.83,0
20090301|2008-10-30 03:30,30,84.8,84.8,84.63,84.63,0
20090301|2008-10-30 07:30,30,85.105,85.105,85.105,85.105,0
20090301|2008-10-30 08:00,30,85.53,85.53,85.53,85.53,0
20090301|2008-10-30 08:30,30,85.695,85.695,85.695,85.695,0
20090301|2008-10-30 10:00,30,86.15,86.15,86.15,86.15,0
20090301|2008-10-30 10:30,30,86.13,86.3,86.1,86.22,0
20090301|2008-10-30 11:00,30,86.3,86.35,86.3,86.35,0
20090301|2008-10-30 14:30,30,86.11,86.11,86.11,86.11,0
20090301|2008-10-30 15:30,30,85.875,85.875,85.875,85.875,0
20090301|2008-10-31 02:30,31,87.23,87.25,87.23,87.25,0
20090301|2008-10-31 08:30,31,87.25,87.25,87.25,87.25,0
20090301|2008-10-31 09:00,31,87.405,87.405,87.405,87.405,0
20090301|2008-10-31 11:00,31,87.2,87.2,87.2,87.2,0
20090301|2008-10-31 12:00,31,86.93,86.94,86.905,86.94,0
20090301|2008-10-31 14:00,31,87,87,87,87,0
20090301|2008-11-02 20:00,3,86.9,86.9,86.9,86.9,1
20090301|2008-11-03 10:30,3,87.045,87.045,87.03,87.03,2
20090301|2008-11-03 13:30,3,87.64,87.915,87.64,87.915,59
20090301|2008-11-03 14:00,3,87.915,87.955,87.915,87.955,41
20090301|2008-11-04 04:30,4,87.5,87.5,87.5,87.5,1
20090301|2008-11-04 08:00,4,86.865,86.865,86.865,86.865,1
20090301|2008-11-04 09:30,4,86.705,86.705,86.705,86.705,1
20090301|2008-11-04 10:30,4,86.445,86.445,86.1,86.1,4
20090301|2008-11-04 13:00,4,86.045,86.15,86.045,86.15,25
20090301|2008-11-04 14:30,4,86.1,86.1,86.1,86.1,1
20090301|2008-11-04 15:00,4,86.12,86.12,86.12,86.12,35
20090301|2008-11-05 00:00,5,86.88,86.88,86.88,86.88,1
20090301|2008-11-05 08:00,5,86.455,86.455,86.455,86.455,2
20090301|2008-11-05 10:00,5,86,86,85.365,85.365,3
20090301|2008-11-05 12:30,5,85.87,85.87,85.87,85.87,1
20090301|2008-11-05 14:30,5,85.9,85.9,85.9,85.9,1
20090301|2008-11-06 07:30,6,86.88,87.025,86.88,87.025,35
20090301|2008-11-06 10:00,6,86.8,86.8,86.8,86.8,2
20090301|2008-11-06 10:30,6,86.685,86.685,86.685,86.685,1
20090301|2008-11-06 11:00,6,86.85,87.1,86.85,87.1,6
20090301|2008-11-06 11:30,6,87.315,87.315,86.91,86.91,3
20090301|2008-11-06 14:30,6,87.22,87.22,87.22,87.22,2
20090301|2008-11-06 20:00,7,87.7,87.7,87.7,87.7,1
20090301|2008-11-06 23:30,7,87.26,87.26,87.26,87.26,1
20090301|2008-11-07 08:30,7,87.12,87.15,87.12,87.15,35
20090301|2008-11-07 12:00,7,87.23,87.23,87.23,87.23,3
20090301|2008-11-07 13:30,7,87.3,87.3,87.19,87.19,3
20090301|2008-11-07 14:00,7,87.3,87.3,87.3,87.3,8
20090301|2008-11-07 16:00,7,87.28,87.28,87.28,87.28,8
20090301|2008-11-07 16:30,7,87.28,87.28,87.28,87.28,17
20090301|2008-11-09 23:30,10,86.48,86.48,86.4,86.4,3
20090301|2008-11-10 01:30,10,86.685,86.685,86.685,86.685,1
20090301|2008-11-10 09:00,10,86.685,86.74,86.685,86.74,3
20090301|2008-11-10 09:30,10,86.77,86.77,86.77,86.77,1
20090301|2008-11-10 10:00,10,86.98,86.98,86.98,86.98,1
20090301|2008-11-10 10:30,10,86.96,86.98,86.835,86.835,11
20090301|2008-11-10 11:30,10,87.12,87.12,87.12,87.12,1
20090301|2008-11-10 15:00,10,87.24,87.24,87.24,87.24,1
20090301|2008-11-10 15:30,10,87.24,87.24,87.24,87.24,9
20090301|2008-11-10 20:00,11,87.4,87.4,87.4,87.4,1
20090301|2008-11-11 07:30,11,87.26,87.26,87.26,87.26,1
20090301|2008-11-11 10:00,11,87.78,87.985,87.78,87.985,5
20090301|2008-11-11 10:30,11,88.22,88.25,88.22,88.25,7
20090301|2008-11-11 11:00,11,88.345,88.385,88.325,88.325,4
20090301|2008-11-11 11:30,11,88.245,88.265,88.245,88.265,4
20090301|2008-11-11 12:00,11,88.46,88.46,88.46,88.46,1
20090301|2008-11-11 12:30,11,88.385,88.385,88.375,88.375,3
20090301|2008-11-11 13:00,11,88.51,88.51,88.51,88.51,1
20090301|2008-11-11 13:30,11,88.46,88.46,88.46,88.46,1
20090301|2008-11-11 14:30,11,88.195,88.195,88.195,88.195,2
20090301|2008-11-12 01:00,12,88.285,88.285,88.285,88.285,1
20090301|2008-11-12 06:30,12,88.51,88.51,88.51,88.51,2
20090301|2008-11-12 08:00,12,88.78,88.78,88.78,88.78,1
20090301|2008-11-12 08:30,12,88.545,88.575,88.53,88.53,11
20090301|2008-11-12 09:00,12,88.645,88.65,88.635,88.635,15
20090301|2008-11-12 09:30,12,88.55,88.55,88.545,88.545,6
20090301|2008-11-12 10:00,12,88.595,88.675,88.595,88.675,3
20090301|2008-11-12 10:30,12,88.655,88.755,88.65,88.73,26
20090301|2008-11-12 11:00,12,88.89,88.9,88.89,88.9,2
20090301|2008-11-12 11:30,12,88.665,88.665,88.665,88.665,1
20090301|2008-11-12 12:00,12,88.675,88.675,88.6,88.6,2
20090301|2008-11-12 12:30,12,88.385,88.505,88.385,88.505,2
20090301|2008-11-12 13:00,12,88.495,88.495,88.495,88.495,2
20090301|2008-11-12 15:30,12,88.8,88.95,88.8,88.95,2
20090301|2008-11-12 16:00,12,88.955,88.955,88.955,88.955,1
20090301|2008-11-12 17:00,12,88.79,88.79,88.79,88.79,1
20090301|2008-11-12 20:00,13,88.9,88.9,88.9,88.9,1
20090301|2008-11-13 04:00,13,88.79,88.79,88.79,88.79,6
20090301|2008-11-13 08:00,13,88.785,88.785,88.785,88.785,1
20090301|2008-11-13 09:00,13,88.9,88.9,88.815,88.815,11
20090301|2008-11-13 09:30,13,88.65,88.65,88.65,88.65,1
20090301|2008-11-13 10:00,13,88.525,88.525,88.415,88.42,36
20090301|2008-11-13 10:30,13,88.6,88.6,88.565,88.565,5
20090301|2008-11-13 11:30,13,88.62,88.62,88.62,88.62,1
20090301|2008-11-13 13:00,13,89.055,89.105,89.055,89.06,18
20090301|2008-11-13 13:30,13,88.785,88.785,88.785,88.785,1
20090301|2008-11-13 14:30,13,88.02,88.05,88,88,3
20090301|2008-11-13 16:00,13,87.5,87.5,87.5,87.5,1
20090301|2008-11-13 21:00,14,87.865,87.865,87.865,87.865,1
20090301|2008-11-14 08:00,14,88.13,88.25,88.13,88.25,2
20090301|2008-11-14 08:30,14,88.035,88.035,88.035,88.035,1
20090301|2008-11-14 09:30,14,88.06,88.06,88.06,88.06,1
20090301|2008-11-14 10:00,14,87.905,88.06,87.905,88,15
20090301|2008-11-14 10:30,14,88.055,88.055,88.055,88.055,2
20090301|2008-11-14 11:00,14,87.845,87.845,87.845,87.845,1
20090301|2008-11-14 11:30,14,87.935,87.935,87.935,87.935,1
20090301|2008-11-14 12:30,14,87.85,87.94,87.85,87.94,36
20090301|2008-11-14 13:00,14,87.905,87.905,87.865,87.905,6
20090301|2008-11-14 14:00,14,87.79,87.79,87.79,87.79,1
20090301|2008-11-14 14:30,14,87.75,87.75,87.75,87.75,1
20090301|2008-11-14 15:30,14,88.1,88.1,88.1,88.1,1
20090301|2008-11-14 16:00,14,88.25,88.25,88.25,88.25,1
20090301|2008-11-14 16:30,14,88.68,88.68,88.68,88.68,1
20090301|2008-11-16 19:30,17,88.86,88.86,88.86,88.86,1
20090301|2008-11-16 22:30,17,88.57,88.62,88.57,88.62,2
20090301|2008-11-17 02:00,17,88.555,88.555,88.555,88.555,1
20090301|2008-11-17 04:00,17,88.03,88.03,88.03,88.03,1
20090301|2008-11-17 08:00,17,87.98,88.015,87.98,88.015,2
20090301|2008-11-17 09:30,17,88.1,88.1,88.1,88.1,1
20090301|2008-11-17 12:00,17,87.63,87.66,87.63,87.66,2
20090301|2008-11-17 12:30,17,87.595,87.595,87.595,87.595,1
20090301|2008-11-18 05:30,18,88.185,88.185,88.185,88.185,1
20090301|2008-11-18 08:30,18,88.03,88.03,88.03,88.03,1
20090301|2008-11-18 09:00,18,88.115,88.115,88.115,88.115,1
20090301|2008-11-18 09:30,18,88,88,88,88,3
20090301|2008-11-18 11:30,18,88.035,88.035,88.015,88.015,3
20090301|2008-11-18 12:30,18,88,88,88,88,1
20090301|2008-11-18 13:30,18,88.4,88.4,88.4,88.4,1
20090301|2008-11-18 14:00,18,88.265,88.34,88.265,88.34,2
20090301|2008-11-18 15:30,18,88.3,88.3,88.3,88.3,1
20090301|2008-11-18 20:00,19,88.33,88.33,88.33,88.33,1
20090301|2008-11-18 21:00,19,88.25,88.25,88.25,88.25,2
20090301|2008-11-19 00:30,19,88.165,88.165,88.165,88.165,1
20090301|2008-11-19 01:00,19,88.135,88.135,88.135,88.135,1
20090301|2008-11-19 08:00,19,88.04,88.04,88.04,88.04,1
20090301|2008-11-19 08:30,19,88.06,88.145,88.055,88.145,3
20090301|2008-11-19 09:00,19,87.7,87.7,87.3,87.3,4
20090301|2008-11-19 09:30,19,87.17,87.365,87.155,87.36,6
20090301|2008-11-19 10:00,19,87.23,87.33,87.14,87.33,13
20090301|2008-11-19 10:30,19,87.565,87.81,87.565,87.81,9
20090301|2008-11-19 11:00,19,87.81,88.38,87.81,88.38,2
20090301|2008-11-19 11:30,19,88.26,88.26,88.145,88.145,3
20090301|2008-11-19 12:00,19,88.445,88.445,88.445,88.445,1
20090301|2008-11-19 13:30,19,88.44,88.44,88.44,88.44,1
20090301|2008-11-19 14:00,19,88.3,88.31,88.3,88.31,10
20090301|2008-11-19 14:30,19,88.17,88.17,88.17,88.17,1
20090301|2008-11-19 15:30,19,88.6,88.65,88.6,88.635,3
20090301|2008-11-19 17:00,19,88.8,89.74,88.8,89.07,14
20090301|2008-11-19 22:00,20,88.55,88.55,88.55,88.55,1
20090301|2008-11-19 23:30,20,88.86,88.86,88.86,88.86,1
20090301|2008-11-20 05:00,20,88.7,88.705,88.7,88.705,11
20090301|2008-11-20 07:30,20,88.575,88.575,88.575,88.575,1
20090301|2008-11-20 08:30,20,88.735,88.735,88.69,88.7,8
20090301|2008-11-20 09:00,20,88.835,88.835,88.44,88.44,36
20090301|2008-11-20 09:30,20,88.605,88.605,88.605,88.605,1
20090301|2008-11-20 10:00,20,89.035,89.035,88.96,88.96,3
20090301|2008-11-20 10:30,20,88.795,88.895,88.725,88.895,6
20090301|2008-11-20 11:00,20,88.86,88.86,88.86,88.86,2
20090301|2008-11-20 11:30,20,88.86,88.92,88.86,88.92,6
20090301|2008-11-20 12:00,20,88.945,88.945,88.945,88.945,1
20090301|2008-11-20 12:30,20,88.695,88.695,88.695,88.695,1
20090301|2008-11-20 13:00,20,88.7,88.825,88.7,88.825,2
20090301|2008-11-20 13:30,20,88.855,88.905,88.855,88.9,4
20090301|2008-11-20 14:30,20,88.95,88.95,88.95,88.95,5
20090301|2008-11-20 15:00,20,88.94,88.94,88.94,88.94,1
20090301|2008-11-20 15:30,20,89.155,89.155,89.155,89.155,2
20090301|2008-11-20 16:30,20,89.2,89.2,89.2,89.2,1
20090301|2008-11-20 17:00,20,89.17,89.17,89.17,89.17,1
20090301|2008-11-20 21:30,21,89.14,89.14,89.14,89.14,1
20090301|2008-11-21 04:30,21,88.475,88.475,88.31,88.31,2
20090301|2008-11-21 05:30,21,88.36,88.36,88.36,88.36,1
20090301|2008-11-21 08:30,21,88.135,88.385,88.13,88.385,5
20090301|2008-11-21 09:00,21,88.515,88.55,88.435,88.435,8
20090301|2008-11-21 10:00,21,88.54,88.67,88.54,88.67,2
20090301|2008-11-21 10:30,21,88.81,88.81,88.8,88.8,3
20090301|2008-11-21 11:00,21,89.025,89.14,89.025,89.05,4
20090301|2008-11-21 11:30,21,88.885,88.885,88.83,88.885,3
20090301|2008-11-21 12:30,21,88.785,88.85,88.785,88.85,4
20090301|2008-11-21 13:00,21,88.85,89.06,88.85,89.06,25
20090301|2008-11-21 13:30,21,88.93,88.93,88.93,88.93,1
20090301|2008-11-21 14:00,21,88.9,88.9,88.9,88.9,1
20090301|2008-11-21 14:30,21,89.025,89.025,89.025,89.025,2
20090301|2008-11-21 15:00,21,88.83,88.86,88.83,88.86,6
20090301|2008-11-21 15:30,21,88.85,88.85,88.645,88.76,13
20090301|2008-11-21 17:00,21,88,88,88,88,2
20090301|2008-11-23 18:00,24,88.25,88.25,88.245,88.245,2
20090301|2008-11-23 18:30,24,88.2,88.2,88.2,88.2,1
20090301|2008-11-23 19:00,24,88.39,88.39,88.185,88.185,3
20090301|2008-11-23 20:00,24,88.34,88.34,88.34,88.34,1
20090301|2008-11-24 03:00,24,88.34,88.34,88.34,88.34,1
20090301|2008-11-24 03:30,24,88.305,88.36,88.305,88.36,2
20090301|2008-11-24 06:30,24,87.78,87.78,87.78,87.78,1
20090301|2008-11-24 07:00,24,87.8,87.8,87.8,87.8,1
20090301|2008-11-24 07:30,24,87.65,87.65,87.535,87.535,3
20090301|2008-11-24 08:00,24,87.42,87.435,87.39,87.39,13
20090301|2008-11-24 08:30,24,87.445,87.445,87.445,87.445,1
20090301|2008-11-24 09:00,24,87.5,87.5,87.2,87.285,6
20090301|2008-11-24 09:30,24,87.31,87.39,87.31,87.39,3
20090301|2008-11-24 10:00,24,87.18,87.18,86.705,86.72,20
20090301|2008-11-24 10:30,24,86.735,86.97,86.735,86.97,24
20090301|2008-11-24 11:00,24,87.05,87.055,86.905,86.905,5
20090301|2008-11-24 11:30,24,86.7,86.88,86.59,86.59,6
20090301|2008-11-24 12:00,24,86.695,86.92,86.695,86.92,6
20090301|2008-11-24 12:30,24,86.8,86.8,86.8,86.8,1
20090301|2008-11-24 13:30,24,86.755,86.81,86.755,86.81,4
20090301|2008-11-24 14:00,24,86.695,86.895,86.695,86.895,6
20090301|2008-11-24 14:30,24,86.965,86.965,86.965,86.965,2
20090301|2008-11-24 15:00,24,86.71,86.71,86.71,86.71,1
20090301|2008-11-24 15:30,24,86.61,86.65,86.61,86.65,8
20090301|2008-11-24 16:00,24,86.64,86.64,86.64,86.64,1
20090301|2008-11-24 16:30,24,86.42,86.425,86.405,86.405,4
20090301|2008-11-24 17:00,24,86.25,86.4,86,86.15,11
20090301|2008-11-24 17:30,24,86.1,86.1,86.1,86.1,7
20090301|2008-11-25 01:30,25,86.77,86.77,86.77,86.77,1
20090301|2008-11-25 02:00,25,86.95,86.95,86.825,86.825,7
20090301|2008-11-25 03:30,25,86.77,86.77,86.74,86.74,2
20090301|2008-11-25 06:00,25,86.985,87,86.985,87,10
20090301|2008-11-25 07:00,25,86.99,86.99,86.99,86.99,4
20090301|2008-11-25 07:30,25,87.05,87.2,87.05,87.16,5
20090301|2008-11-25 08:00,25,87.075,87.075,87.075,87.075,1
20090301|2008-11-25 08:30,25,86.445,86.445,85.94,86.02,29
20090301|2008-11-25 09:00,25,85.8,85.8,85.49,85.585,17
20090301|2008-11-25 09:30,25,85.625,85.84,85.585,85.735,33
20090301|2008-11-25 10:00,25,85.645,85.705,85.615,85.665,9
20090301|2008-11-25 10:30,25,86,86.06,86,86.06,19
20090301|2008-11-25 11:00,25,86.145,86.265,85.9,85.9,4
20090301|2008-11-25 11:30,25,85.9,85.9,85.67,85.67,8
20090301|2008-11-25 12:00,25,85.925,85.925,85.925,85.925,3
20090301|2008-11-25 12:30,25,85.89,85.98,85.87,85.98,105
20090301|2008-11-25 13:00,25,85.92,85.92,85.635,85.635,5
20090301|2008-11-25 13:30,25,85.54,85.655,85.54,85.655,25
20090301|2008-11-25 14:00,25,85.89,85.89,85.89,85.89,1
20090301|2008-11-25 14:30,25,85.795,85.795,85.795,85.795,4
20090301|2008-11-25 15:00,25,85.51,85.61,85.51,85.565,3
20090301|2008-11-25 15:30,25,85.49,85.55,85.4,85.415,6
20090301|2008-11-25 16:00,25,85.415,85.415,85.385,85.385,8
20090301|2008-11-25 17:00,25,85.345,85.345,85.345,85.345,2
20090301|2008-11-25 20:00,26,85.67,85.67,85.63,85.63,3
20090301|2008-11-25 20:30,26,85.69,85.69,85.69,85.69,1
20090301|2008-11-25 21:00,26,85.79,85.79,85.72,85.72,2
20090301|2008-11-25 21:30,26,85.845,85.845,85.845,85.845,1
20090301|2008-11-25 22:00,26,85.8,85.89,85.8,85.89,4
20090301|2008-11-25 22:30,26,85.885,85.885,85.885,85.885,1
20090301|2008-11-26 04:30,26,85.605,85.605,85.605,85.605,1
20090301|2008-11-26 06:00,26,86.035,86.04,86.035,86.04,3
20090301|2008-11-26 07:30,26,86.15,86.19,86.15,86.19,2
20090301|2008-11-26 08:00,26,86.25,86.275,86.2,86.2,12
20090301|2008-11-26 08:30,26,86.18,86.18,86.01,86.1,23
20090301|2008-11-26 09:00,26,86.1,86.195,86.06,86.195,20
20090301|2008-11-26 09:30,26,86.14,86.17,86.14,86.145,4
20090301|2008-11-26 10:00,26,86.155,86.155,86.145,86.145,2
20090301|2008-11-26 10:30,26,86.32,86.345,86.225,86.345,7
20090301|2008-11-26 11:00,26,86.48,86.655,86.475,86.58,30
20090301|2008-11-26 11:30,26,86.68,86.85,86.675,86.78,62
20090301|2008-11-26 12:00,26,86.75,86.75,86.53,86.53,9
20090301|2008-11-26 12:30,26,86.535,86.535,86.46,86.485,8
20090301|2008-11-26 13:00,26,86.475,86.52,86.4,86.52,13
20090301|2008-11-26 13:30,26,86.54,86.54,86.54,86.54,3
20090301|2008-11-26 14:00,26,86.55,86.55,86.55,86.55,1
20090301|2008-11-26 14:30,26,86.405,86.43,86.34,86.34,5
20090301|2008-11-26 15:00,26,86.32,86.32,86.32,86.32,1
20090301|2008-11-26 15:30,26,86.315,86.34,86.27,86.34,10
20090301|2008-11-26 16:00,26,86.34,86.34,86.34,86.34,1
20090301|2008-11-26 21:00,27,86.18,86.18,86.18,86.18,1
20090301|2008-11-26 21:30,27,86.135,86.135,86.135,86.135,1
20090301|2008-11-26 23:00,27,86.15,86.15,86.15,86.15,1
20090301|2008-11-26 23:30,27,86.1,86.1,86.1,86.1,1
20090301|2008-11-27 04:30,27,86.18,86.18,85.955,85.955,3
20090301|2008-11-27 05:00,27,85.945,85.945,85.945,85.945,1
20090301|2008-11-27 06:00,27,85.92,85.92,85.92,85.92,2
20090301|2008-11-27 09:00,27,86.13,86.13,86.13,86.13,1
20090301|2008-11-27 10:30,27,86.45,86.45,86.45,86.45,1
20090301|2008-11-28 04:00,28,86.345,86.345,86.345,86.345,1
20090301|2008-11-28 04:30,28,86.54,86.55,86.54,86.55,2
20090301|2008-11-28 05:00,28,86.555,86.66,86.555,86.66,2
20090301|2008-11-28 05:30,28,86.6,86.6,86.435,86.435,2
20090301|2008-11-28 06:30,28,86.765,86.775,86.765,86.775,10
20090301|2008-11-28 07:00,28,87,87.04,87,87.04,21
20090301|2008-11-28 07:30,28,87.2,87.25,87.2,87.21,13
20090301|2008-11-28 08:30,28,87.11,87.11,87.005,87.005,3
20090301|2008-11-28 09:00,28,87.125,87.22,87.125,87.2,5
20090301|2008-11-28 09:30,28,87.05,87.18,87.04,87.18,3
20090301|2008-11-28 10:30,28,87.185,87.215,87.185,87.215,2
20090301|2008-11-28 11:00,28,87.29,87.47,87.29,87.47,5
20090301|2008-11-28 11:30,28,87.49,87.5,87.265,87.265,20
20090301|2008-11-28 12:00,28,87.255,87.415,87.245,87.41,10
20090301|2008-11-28 12:30,28,87.405,87.41,87.24,87.24,6
20090301|2008-11-28 13:00,28,87.26,87.26,87.26,87.26,1
20090301|2008-11-30 18:00,1,87.07,87.215,87.07,87.215,2
20090301|2008-11-30 20:00,1,87.59,87.595,87.5,87.5,4
20090301|2008-11-30 22:30,1,87.38,87.38,87.38,87.38,1
20090301|2008-12-01 01:00,1,87.22,87.22,87.22,87.22,2
20090301|2008-12-01 02:30,1,87.19,87.3,87.19,87.3,2
20090301|2008-12-01 03:00,1,87.49,87.6,87.49,87.6,3
20090301|2008-12-01 05:30,1,87.54,87.54,87.54,87.54,22
20090301|2008-12-01 06:00,1,87.54,87.54,87.54,87.54,117
20090301|2008-12-01 07:30,1,87.81,87.81,87.73,87.805,21
20090301|2008-12-01 08:00,1,87.815,87.885,87.815,87.885,13
20090301|2008-12-01 08:30,1,87.82,87.965,87.82,87.965,18
20090301|2008-12-01 09:00,1,87.915,87.915,87.885,87.885,6
20090301|2008-12-01 09:30,1,87.735,87.785,87.735,87.785,3
20090301|2008-12-01 10:00,1,87.69,87.895,87.69,87.895,11
20090301|2008-12-01 10:30,1,87.95,88.15,87.88,88.1,41
20090301|2008-12-01 11:00,1,88.09,88.09,87.81,87.81,12
20090301|2008-12-01 11:30,1,87.89,87.89,87.77,87.77,3
20090301|2008-12-01 12:00,1,87.75,87.825,87.73,87.79,7
20090301|2008-12-01 12:30,1,87.655,87.705,87.65,87.705,4
20090301|2008-12-01 13:00,1,87.725,87.725,87.725,87.725,1
20090301|2008-12-01 13:30,1,87.65,87.65,87.56,87.58,25
20090301|2008-12-01 14:00,1,87.57,87.63,87.57,87.63,7
20090301|2008-12-01 14:30,1,87.74,87.765,87.67,87.67,7
20090301|2008-12-01 15:00,1,87.77,87.77,87.77,87.77,1
20090301|2008-12-01 15:30,1,88,88.05,88,88.05,4
20090301|2008-12-01 17:00,1,88.03,88.03,88.02,88.02,2
20090301|2008-12-01 17:30,1,87.975,87.975,87.975,87.975,1
20090301|2008-12-01 20:00,2,87.95,87.95,87.95,87.95,1
20090301|2008-12-01 21:00,2,87.845,87.86,87.845,87.86,3
20090301|2008-12-01 22:00,2,87.855,87.855,87.855,87.855,1
20090301|2008-12-01 22:30,2,87.69,87.725,87.69,87.725,4
20090301|2008-12-01 23:00,2,87.835,87.835,87.835,87.835,1
20090301|2008-12-02 03:00,2,88,88.06,88,88.06,3
20090301|2008-12-02 07:30,2,87.64,87.75,87.5,87.5,20
20090301|2008-12-02 08:00,2,87.52,87.52,87.35,87.35,4
20090301|2008-12-02 08:30,2,87.35,87.4,87.22,87.4,17
20090301|2008-12-02 09:00,2,87.32,87.415,87.32,87.36,25
20090301|2008-12-02 09:30,2,87.26,87.315,87.205,87.315,14
20090301|2008-12-02 10:00,2,87.25,87.25,87.075,87.13,7
20090301|2008-12-02 10:30,2,87.17,87.45,87.17,87.45,11
20090301|2008-12-02 11:00,2,87.43,87.56,87.43,87.56,5
20090301|2008-12-02 11:30,2,87.615,87.615,87.55,87.55,3
20090301|2008-12-02 12:00,2,87.41,87.41,87.41,87.41,5
20090301|2008-12-02 12:30,2,87.365,87.455,87.365,87.455,4
20090301|2008-12-02 13:30,2,87.53,87.565,87.53,87.565,2
20090301|2008-12-02 14:00,2,87.73,87.73,87.73,87.73,5
20090301|2008-12-02 15:00,2,87.68,87.755,87.68,87.75,9
20090301|2008-12-02 16:00,2,87.465,87.465,87.465,87.465,1
20090301|2008-12-02 17:30,2,87.525,87.525,87.525,87.525,1
20090301|2008-12-02 20:30,3,87.67,87.68,87.67,87.68,6
20090301|2008-12-03 04:00,3,87.93,88,87.93,88,2
20090301|2008-12-03 04:30,3,88.19,88.2,88.19,88.2,4
20090301|2008-12-03 06:00,3,88.05,88.05,88.05,88.05,2
20090301|2008-12-03 06:30,3,87.92,87.92,87.92,87.92,2
20090301|2008-12-03 07:30,3,87.98,88.02,87.98,88.02,6
20090301|2008-12-03 08:00,3,88.02,88.2,88.02,88.2,8
20090301|2008-12-03 08:30,3,88.205,88.205,88.04,88.1,74
20090301|2008-12-03 09:00,3,88.1,88.22,88.1,88.16,18
20090301|2008-12-03 09:30,3,88.105,88.125,88.01,88.01,24
20090301|2008-12-03 10:00,3,88.12,88.13,88,88.12,59
20090301|2008-12-03 10:30,3,88.07,88.07,87.72,87.72,8
20090301|2008-12-03 11:00,3,87.775,87.865,87.77,87.865,5
20090301|2008-12-03 11:30,3,87.86,87.865,87.86,87.86,11
20090301|2008-12-03 12:00,3,87.95,88,87.95,87.995,4
20090301|2008-12-03 12:30,3,87.83,87.83,87.83,87.83,1
20090301|2008-12-03 13:00,3,87.96,87.965,87.93,87.93,4
20090301|2008-12-03 13:30,3,88,88,87.93,87.93,2
20090301|2008-12-03 15:00,3,88,88,88,88,1
20090301|2008-12-03 20:00,4,87.77,87.77,87.77,87.77,2
20090301|2008-12-03 20:30,4,87.66,87.66,87.66,87.66,1
20090301|2008-12-03 21:30,4,87.79,87.79,87.79,87.79,1
20090301|2008-12-03 23:30,4,87.75,87.78,87.75,87.78,5
20090301|2008-12-04 02:00,4,87.95,87.95,87.95,87.95,1
20090301|2008-12-04 02:30,4,88,88,88,88,1
20090301|2008-12-04 03:00,4,88,88,88,88,4
20090301|2008-12-04 03:30,4,88.12,88.45,88.12,88.45,9
20090301|2008-12-04 04:00,4,88.45,88.71,88.33,88.33,30
20090301|2008-12-04 05:30,4,88.405,88.405,88.33,88.33,2
20090301|2008-12-04 06:00,4,88.405,88.435,88.265,88.3,152
20090301|2008-12-04 06:30,4,88.26,88.26,88.26,88.26,1
20090301|2008-12-04 07:00,4,88.2,88.2,88.2,88.2,1
20090301|2008-12-04 07:30,4,88.32,88.35,88.32,88.32,6
20090301|2008-12-04 08:30,4,88.315,88.33,88.23,88.28,12
20090301|2008-12-04 09:00,4,88.38,88.38,88.04,88.055,9
20090301|2008-12-04 09:30,4,88.075,88.075,87.885,87.885,9
20090301|2008-12-04 10:00,4,87.91,88.025,87.91,88,8
20090301|2008-12-04 10:30,4,87.805,87.865,87.72,87.72,12
20090301|2008-12-04 11:00,4,87.7,87.735,87.195,87.215,155
20090301|2008-12-04 11:30,4,87.23,87.325,86.975,87.01,168
20090301|2008-12-04 12:00,4,87.04,87.125,87.035,87.05,12
20090301|2008-12-04 12:30,4,87.05,87.38,87.05,87.34,7
20090301|2008-12-04 13:00,4,87.315,87.315,87.265,87.285,76
20090301|2008-12-04 13:30,4,87.255,87.255,87.175,87.19,7
20090301|2008-12-04 14:00,4,87.215,87.32,87.215,87.32,6
20090301|2008-12-04 14:30,4,87.345,87.405,87.345,87.405,3
20090301|2008-12-04 15:00,4,87.435,87.515,87.435,87.445,211
20090301|2008-12-04 15:30,4,87.5,87.5,87.48,87.48,2
20090301|2008-12-04 16:00,4,87.5,87.5,87.5,87.5,1
20090301|2008-12-05 08:30,5,88.38,88.385,88.23,88.265,18
20090301|2008-12-05 09:00,5,88.045,88.1,87.96,88.045,35
20090301|2008-12-05 09:30,5,88.145,88.25,88.145,88.195,19
20090301|2008-12-05 10:00,5,88.2,88.41,88.13,88.385,163
20090301|2008-12-05 10:30,5,88.3,88.38,88.3,88.3,19
20090301|2008-12-05 11:00,5,88.28,88.475,88.28,88.46,20
20090301|2008-12-05 11:30,5,88.5,88.5,88.44,88.44,7
20090301|2008-12-05 12:00,5,88.42,88.42,88.375,88.375,4
20090301|2008-12-05 12:30,5,88.435,88.45,88.4,88.45,5
20090301|2008-12-05 13:00,5,88.325,88.34,88.325,88.34,2
20090301|2008-12-05 13:30,5,88.29,88.29,88.29,88.29,1
20090301|2008-12-05 14:00,5,88.5,88.5,88.4,88.4,2
20090301|2008-12-05 14:30,5,88.22,88.22,88.02,88.08,151
20090301|2008-12-05 15:00,5,88.135,88.135,88.135,88.135,3
20090301|2008-12-05 15:30,5,88,88.035,87.92,87.92,6
20090301|2008-12-05 17:30,5,87.755,87.85,87.755,87.85,4
20090301|2008-12-07 18:00,8,87.9,87.9,87.9,87.9,1
20090301|2008-12-07 18:30,8,88.02,88.03,88.02,88.025,3
20090301|2008-12-07 19:00,8,87.93,87.93,87.93,87.93,1
20090301|2008-12-07 19:30,8,87.85,87.85,87.85,87.85,4
20090301|2008-12-07 20:00,8,87.8,87.8,87.65,87.665,8
20090301|2008-12-07 20:30,8,87.66,87.675,87.62,87.67,14
20090301|2008-12-07 21:00,8,87.7,87.7,87.7,87.7,1
20090301|2008-12-07 21:30,8,87.82,87.82,87.8,87.8,6
20090301|2008-12-07 22:30,8,87.71,87.71,87.71,87.71,2
20090301|2008-12-07 23:00,8,87.675,87.675,87.66,87.66,2
20090301|2008-12-07 23:30,8,87.67,87.7,87.67,87.7,3
20090301|2008-12-08 00:30,8,87.615,87.615,87.61,87.61,10
20090301|2008-12-08 01:30,8,87.29,87.3,87.27,87.27,12
20090301|2008-12-08 02:00,8,87.26,87.29,87.175,87.245,18
20090301|2008-12-08 02:30,8,87.1,87.1,87,87,8
20090301|2008-12-08 03:00,8,86.94,86.95,86.89,86.95,14
20090301|2008-12-08 03:30,8,87,87,87,87,1
20090301|2008-12-08 04:00,8,86.715,86.725,86.715,86.725,105
20090301|2008-12-08 04:30,8,86.79,86.8,86.79,86.8,2
20090301|2008-12-08 05:00,8,86.965,86.965,86.87,86.87,2
20090301|2008-12-08 06:00,8,86.99,86.99,86.99,86.99,1
20090301|2008-12-08 06:30,8,86.955,86.955,86.94,86.94,4
20090301|2008-12-08 07:00,8,87.11,87.11,87.11,87.11,2
20090301|2008-12-08 07:30,8,87.075,87.13,86.995,87.13,4
20090301|2008-12-08 08:00,8,87.15,87.15,86.955,86.955,44
20090301|2008-12-08 08:30,8,86.98,87.04,86.93,86.95,24
20090301|2008-12-08 09:00,8,86.9,87.04,86.9,86.95,129
20090301|2008-12-08 09:30,8,86.94,86.94,86.77,86.84,139
20090301|2008-12-08 10:00,8,86.87,86.945,86.69,86.695,41
20090301|2008-12-08 10:30,8,86.65,86.65,86.55,86.55,62
20090301|2008-12-08 11:00,8,86.575,86.68,86.495,86.495,264
20090301|2008-12-08 11:30,8,86.5,86.56,86.435,86.48,84
20090301|2008-12-08 12:00,8,86.5,86.66,86.5,86.64,7
20090301|2008-12-08 12:30,8,86.665,86.7,86.57,86.695,13
20090301|2008-12-08 13:00,8,86.705,86.705,86.69,86.69,71
20090301|2008-12-08 13:30,8,86.69,86.715,86.54,86.54,13
20090301|2008-12-08 14:00,8,86.575,86.58,86.455,86.485,7
20090301|2008-12-08 14:30,8,86.55,86.55,86.435,86.46,25
20090301|2008-12-08 15:00,8,86.43,86.52,86.43,86.43,17
20090301|2008-12-08 15:30,8,86.41,86.59,86.41,86.59,7
20090301|2008-12-08 16:00,8,86.54,86.54,86.4,86.4,3
20090301|2008-12-08 16:30,8,86.4,86.47,86.4,86.47,2
20090301|2008-12-08 17:00,8,86.38,86.38,86.38,86.38,1
20090301|2008-12-08 17:30,8,86.395,86.41,86.395,86.41,2
20090301|2008-12-08 20:00,9,86.5,86.5,86.5,86.5,1
20090301|2008-12-08 20:30,9,86.55,86.905,86.53,86.905,13
20090301|2008-12-08 21:00,9,86.92,86.92,86.705,86.705,4
20090301|2008-12-08 21:30,9,86.705,86.895,86.705,86.895,2
20090301|2008-12-08 22:30,9,86.76,86.95,86.76,86.95,2
20090301|2008-12-09 00:00,9,86.86,86.95,86.86,86.94,58
20090301|2008-12-09 00:30,9,86.94,86.945,86.94,86.94,27
20090301|2008-12-09 01:00,9,86.91,86.91,86.91,86.91,1
20090301|2008-12-09 01:30,9,86.8,86.8,86.8,86.8,9
20090301|2008-12-09 02:30,9,86.95,87.035,86.92,87.035,6
20090301|2008-12-09 03:30,9,87.085,87.09,87.06,87.06,11
20090301|2008-12-09 04:00,9,87,87,87,87,1
20090301|2008-12-09 04:30,9,86.865,86.865,86.865,86.865,1
20090301|2008-12-09 05:00,9,86.9,86.9,86.9,86.9,2
20090301|2008-12-09 06:00,9,86.995,87.27,86.995,87.24,29
20090301|2008-12-09 06:30,9,87.12,87.12,87.12,87.12,3
20090301|2008-12-09 07:00,9,87.13,87.13,86.985,86.985,2
20090301|2008-12-09 07:30,9,87.03,87.03,86.925,86.955,23
20090301|2008-12-09 08:00,9,87.02,87.26,87.02,87.26,26
20090301|2008-12-09 08:30,9,87.3,87.36,87.28,87.35,25
20090301|2008-12-09 09:00,9,87.31,87.375,87.2,87.255,23
20090301|2008-12-09 09:30,9,87.26,87.3,87.185,87.185,6
20090301|2008-12-09 10:00,9,87.18,87.18,86.965,87.08,23
20090301|2008-12-09 10:30,9,87,87,86.785,86.91,57
20090301|2008-12-09 11:00,9,86.83,86.925,86.81,86.83,45
20090301|2008-12-09 11:30,9,86.86,86.86,86.625,86.645,17
20090301|2008-12-09 12:00,9,86.645,86.645,86.375,86.4,14
20090301|2008-12-09 12:30,9,86.335,86.455,86.305,86.44,119
20090301|2008-12-09 13:00,9,86.46,86.74,86.455,86.74,40
20090301|2008-12-09 13:30,9,86.695,86.75,86.695,86.72,4
20090301|2008-12-09 14:00,9,86.735,86.94,86.73,86.935,49
20090301|2008-12-09 14:30,9,86.9,86.94,86.86,86.9,7
20090301|2008-12-09 15:00,9,86.795,86.81,86.78,86.785,22
20090301|2008-12-09 15:30,9,86.78,86.8,86.75,86.8,7
20090301|2008-12-09 16:00,9,86.8,86.8,86.8,86.8,3
20090301|2008-12-09 16:30,9,86.77,86.865,86.77,86.82,3
20090301|2008-12-09 20:00,10,86.755,86.755,86.71,86.73,9
20090301|2008-12-09 20:30,10,86.7,86.76,86.67,86.67,8
20090301|2008-12-09 22:00,10,86.75,86.75,86.585,86.585,8
20090301|2008-12-09 22:30,10,86.58,86.59,86.575,86.575,3
20090301|2008-12-10 00:30,10,86.525,86.525,86.525,86.525,2
20090301|2008-12-10 01:00,10,86.53,86.53,86.53,86.53,2
20090301|2008-12-10 02:00,10,86.385,86.4,86.325,86.325,10
20090301|2008-12-10 02:30,10,86.45,86.47,86.45,86.47,3
20090301|2008-12-10 03:00,10,86.56,86.61,86.545,86.61,184
20090301|2008-12-10 03:30,10,86.61,86.755,86.61,86.755,161
20090301|2008-12-10 04:00,10,86.8,86.8,86.78,86.78,64
20090301|2008-12-10 05:00,10,86.825,86.86,86.825,86.85,13
20090301|2008-12-10 05:30,10,87,87.02,86.9,86.9,6
20090301|2008-12-10 06:00,10,86.87,86.87,86.85,86.85,11
20090301|2008-12-10 06:30,10,86.79,86.79,86.705,86.71,17
20090301|2008-12-10 07:00,10,86.72,86.72,86.72,86.72,1
20090301|2008-12-10 07:30,10,86.76,86.76,86.71,86.71,4
20090301|2008-12-10 08:00,10,86.8,86.88,86.77,86.77,32
20090301|2008-12-10 08:30,10,86.75,86.75,86.635,86.675,30
20090301|2008-12-10 09:00,10,86.71,86.715,86.53,86.55,57
20090301|2008-12-10 09:30,10,86.55,86.595,86.425,86.565,61
20090301|2008-12-10 10:00,10,86.56,86.56,86.295,86.4,166
20090301|2008-12-10 10:30,10,86.48,86.715,86.47,86.625,153
20090301|2008-12-10 11:00,10,86.63,86.63,86.4,86.51,49
20090301|2008-12-10 11:30,10,86.465,86.505,86.39,86.39,19
20090301|2008-12-10 12:00,10,86.37,86.44,86.245,86.42,108
20090301|2008-12-10 12:30,10,86.44,86.475,86.345,86.43,13
20090301|2008-12-10 13:00,10,86.43,86.43,86.205,86.265,89
20090301|2008-12-10 13:30,10,86.24,86.28,86.115,86.225,171
20090301|2008-12-10 14:00,10,86.295,86.37,86.15,86.37,20
20090301|2008-12-10 14:30,10,86.41,86.44,86.22,86.22,249
20090301|2008-12-10 15:00,10,86.255,86.31,86.18,86.24,11
20090301|2008-12-10 15:30,10,86.24,86.3,86.18,86.18,68
20090301|2008-12-10 16:00,10,86.18,86.18,86.18,86.18,86
20090301|2008-12-10 16:30,10,86.25,86.285,86.25,86.285,2
20090301|2008-12-10 20:00,11,86.35,86.35,86.1,86.115,7
20090301|2008-12-10 20:30,11,86.19,86.19,85.96,86.18,14
20090301|2008-12-10 21:30,11,86.09,86.09,86.09,86.09,1
20090301|2008-12-10 22:00,11,86.09,86.09,85.945,85.945,4
20090301|2008-12-10 22:30,11,85.925,85.925,85.925,85.925,1
20090301|2008-12-10 23:00,11,85.97,85.97,85.97,85.97,1
20090301|2008-12-10 23:30,11,85.97,85.97,85.92,85.92,5
20090301|2008-12-11 00:00,11,85.915,85.915,85.915,85.915,5
20090301|2008-12-11 00:30,11,85.8,85.8,85.625,85.635,9
20090301|2008-12-11 01:00,11,85.61,85.61,85.415,85.59,15
20090301|2008-12-11 01:30,11,85.52,85.53,85.37,85.53,17
20090301|2008-12-11 02:00,11,85.485,85.635,85.455,85.52,234
20090301|2008-12-11 02:30,11,85.52,85.77,85.52,85.77,224
20090301|2008-12-11 03:00,11,85.79,85.79,85.64,85.68,167
20090301|2008-12-11 03:30,11,85.7,85.825,85.7,85.825,14
20090301|2008-12-11 04:30,11,85.76,85.76,85.64,85.64,37
20090301|2008-12-11 05:00,11,85.59,85.59,85.575,85.575,8
20090301|2008-12-11 05:30,11,85.445,85.445,85.315,85.325,96
20090301|2008-12-11 06:00,11,85.43,85.45,85.39,85.39,3
20090301|2008-12-11 06:30,11,85.38,85.38,85.28,85.28,37
20090301|2008-12-11 07:00,11,85.4,85.4,85.195,85.265,75
20090301|2008-12-11 07:30,11,85.24,85.24,85.095,85.12,81
20090301|2008-12-11 08:00,11,85.06,85.195,85.005,85.16,93
20090301|2008-12-11 08:30,11,85.1,85.1,84.835,84.895,228
20090301|2008-12-11 09:00,11,84.815,84.875,84.695,84.875,330
20090301|2008-12-11 09:30,11,84.855,84.955,84.71,84.745,150
20090301|2008-12-11 10:00,11,84.8,84.82,84.61,84.61,230
20090301|2008-12-11 10:30,11,84.63,84.925,84.63,84.89,206
20090301|2008-12-11 11:00,11,84.905,84.915,84.68,84.775,213
20090301|2008-12-11 11:30,11,84.78,84.835,84.58,84.645,107
20090301|2008-12-11 12:00,11,84.615,84.615,84.38,84.435,123
20090301|2008-12-11 12:30,11,84.35,84.36,83.995,84.005,215
20090301|2008-12-11 13:00,11,84.08,84.275,84.035,84.25,66
20090301|2008-12-11 13:30,11,84.2,84.46,84.2,84.42,78
20090301|2008-12-11 14:00,11,84.43,84.5,84.355,84.38,267
20090301|2008-12-11 14:30,11,84.41,84.64,84.39,84.6,552
20090301|2008-12-11 15:00,11,84.605,84.61,84.435,84.435,65
20090301|2008-12-11 15:30,11,84.455,84.58,84.38,84.385,185
20090301|2008-12-11 16:00,11,84.45,84.45,84.35,84.35,48
20090301|2008-12-11 16:30,11,84.375,84.41,84.37,84.37,12
20090301|2008-12-11 17:00,11,84.44,84.5,84.44,84.5,2
20090301|2008-12-11 20:00,12,84.435,84.5,84.435,84.5,16
20090301|2008-12-11 20:30,12,84.42,84.5,84.42,84.5,41
20090301|2008-12-11 21:00,12,84.5,84.5,84.5,84.5,1
20090301|2008-12-11 21:30,12,84.495,84.495,84.3,84.455,5
20090301|2008-12-11 22:00,12,84.305,84.47,84.3,84.47,4
20090301|2008-12-11 22:30,12,84.41,84.41,84,84,18
20090301|2008-12-11 23:00,12,84,84.47,84,84.395,17
20090301|2008-12-11 23:30,12,84.28,84.39,83.98,83.98,27
20090301|2008-12-12 00:00,12,84.08,84.295,84.075,84.23,14
20090301|2008-12-12 00:30,12,84.14,84.35,84.14,84.325,3
20090301|2008-12-12 01:00,12,84.47,84.52,84.405,84.52,6
20090301|2008-12-12 01:30,12,84.565,84.64,84.505,84.52,145
20090301|2008-12-12 02:00,12,84.52,84.76,84.52,84.755,452
20090301|2008-12-12 02:30,12,84.725,84.73,84.515,84.515,4
20090301|2008-12-12 03:00,12,84.605,84.68,84.605,84.64,23
20090301|2008-12-12 03:30,12,84.615,84.615,84.5,84.595,19
20090301|2008-12-12 04:00,12,84.62,84.62,84.41,84.44,27
20090301|2008-12-12 04:30,12,84.375,84.375,84.18,84.28,36
20090301|2008-12-12 05:00,12,84.27,84.31,84.255,84.31,14
20090301|2008-12-12 06:00,12,84.735,84.79,84.66,84.695,24
20090301|2008-12-12 06:30,12,84.625,84.625,84.385,84.385,16
20090301|2008-12-12 07:00,12,84.495,84.495,84.495,84.495,1
20090301|2008-12-12 07:30,12,84.375,84.41,84.36,84.36,22
20090301|2008-12-12 08:00,12,84.36,84.39,84.25,84.25,133
20090301|2008-12-12 08:30,12,84.275,84.3,84.03,84.12,120
20090301|2008-12-12 09:00,12,84.12,84.27,84.025,84.235,133
20090301|2008-12-12 09:30,12,84.26,84.265,84.085,84.11,205
20090301|2008-12-12 10:00,12,84.12,84.35,84.115,84.315,100
20090301|2008-12-12 10:30,12,84.335,84.375,84.265,84.375,47
20090301|2008-12-12 11:00,12,84.41,84.705,84.4,84.635,525
20090301|2008-12-12 11:30,12,84.62,84.715,84.51,84.52,158
20090301|2008-12-12 12:00,12,84.53,84.59,84.475,84.52,202
20090301|2008-12-12 12:30,12,84.56,84.57,84.45,84.505,116
20090301|2008-12-12 13:00,12,84.51,84.56,84.5,84.5,63
20090301|2008-12-12 13:30,12,84.515,84.52,84.415,84.455,133
20090301|2008-12-12 14:00,12,84.45,84.465,84.31,84.31,89
20090301|2008-12-12 14:30,12,84.315,84.355,84.24,84.28,777
20090301|2008-12-12 15:00,12,84.26,84.27,84.2,84.205,64
20090301|2008-12-12 15:30,12,84.19,84.275,84.185,84.26,521
20090301|2008-12-12 16:00,12,84.275,84.53,84.275,84.32,324
20090301|2008-12-12 17:00,12,84.13,84.13,84.13,84.13,1
20090301|2008-12-12 17:30,12,84.11,84.66,84.11,84.66,4
20090301|2008-12-14 18:00,15,84.28,84.28,84.075,84.075,67
20090301|2008-12-14 18:30,15,83.98,84.07,83.825,83.865,80
20090301|2008-12-14 19:00,15,83.885,83.96,83.85,83.96,12
20090301|2008-12-14 19:30,15,83.835,83.97,83.815,83.88,58
20090301|2008-12-14 20:00,15,83.88,83.91,83.8,83.91,13
20090301|2008-12-14 20:30,15,83.795,83.945,83.795,83.865,14
20090301|2008-12-14 21:00,15,83.9,83.9,83.87,83.87,3
20090301|2008-12-14 21:30,15,83.835,83.835,83.81,83.81,6
20090301|2008-12-14 22:00,15,83.8,83.8,83.8,83.8,6
20090301|2008-12-14 22:30,15,83.795,83.8,83.705,83.705,35
20090301|2008-12-14 23:00,15,83.715,83.745,83.635,83.685,14
20090301|2008-12-15 00:00,15,83.63,83.675,83.585,83.64,17
20090301|2008-12-15 00:30,15,83.74,83.76,83.74,83.76,4
20090301|2008-12-15 01:00,15,83.73,83.73,83.665,83.665,6
20090301|2008-12-15 01:30,15,83.68,83.775,83.68,83.77,33
20090301|2008-12-15 02:00,15,83.82,83.875,83.76,83.81,138
20090301|2008-12-15 02:30,15,83.85,83.9,83.805,83.9,19
20090301|2008-12-15 03:00,15,83.92,83.92,83.83,83.88,11
20090301|2008-12-15 03:30,15,83.845,83.845,83.84,83.84,6
20090301|2008-12-15 04:00,15,83.765,83.795,83.76,83.795,22
20090301|2008-12-15 04:30,15,83.76,83.95,83.75,83.83,47
20090301|2008-12-15 05:00,15,83.755,83.755,83.755,83.755,4
20090301|2008-12-15 06:00,15,83.89,83.89,83.89,83.89,1
20090301|2008-12-15 06:30,15,83.805,83.87,83.765,83.87,15
20090301|2008-12-15 07:00,15,83.9,83.955,83.8,83.8,8
20090301|2008-12-15 07:30,15,83.825,83.855,83.585,83.615,207
20090301|2008-12-15 08:00,15,83.62,83.72,83.515,83.57,212
20090301|2008-12-15 08:30,15,83.58,83.62,83.425,83.45,334
20090301|2008-12-15 09:00,15,83.395,83.505,83.245,83.475,434
20090301|2008-12-15 09:30,15,83.45,83.45,83.12,83.28,504
20090301|2008-12-15 10:00,15,83.26,83.295,82.88,82.88,649
20090301|2008-12-15 10:30,15,82.885,83.05,82.735,83.025,239
20090301|2008-12-15 11:00,15,83.045,83.12,83.025,83.045,165
20090301|2008-12-15 11:30,15,83.065,83.235,83.025,83.175,249
20090301|2008-12-15 12:00,15,83.16,83.205,83.1,83.1,177
20090301|2008-12-15 12:30,15,83.11,83.25,83.11,83.16,61
20090301|2008-12-15 13:00,15,83.16,83.23,83.09,83.09,146
20090301|2008-12-15 13:30,15,83.07,83.135,83.025,83.05,96
20090301|2008-12-15 14:00,15,83.08,83.08,83.015,83.05,77
20090301|2008-12-15 14:30,15,83.05,83.115,82.98,83.115,975
20090301|2008-12-15 15:00,15,83.115,83.145,83.07,83.07,107
20090301|2008-12-15 15:30,15,82.99,83,82.83,82.855,278
20090301|2008-12-15 16:00,15,82.85,82.93,82.795,82.8,42
20090301|2008-12-15 16:30,15,82.9,82.92,82.9,82.92,3
20090301|2008-12-15 17:00,15,82.75,83.235,82.4,83.045,129
20090301|2008-12-15 17:30,15,82.585,83.12,82.585,82.62,11
20090301|2008-12-15 20:00,16,82.905,82.905,82.8,82.835,13
20090301|2008-12-15 20:30,16,82.78,82.78,82.735,82.735,7
20090301|2008-12-15 21:00,16,82.75,82.805,82.75,82.78,4
20090301|2008-12-15 21:30,16,82.82,82.835,82.785,82.81,76
20090301|2008-12-15 22:00,16,82.83,82.89,82.83,82.89,5
20090301|2008-12-15 22:30,16,82.85,82.865,82.76,82.76,7
20090301|2008-12-15 23:00,16,82.75,82.75,82.75,82.75,1
20090301|2008-12-15 23:30,16,82.77,82.77,82.665,82.69,4
20090301|2008-12-16 00:00,16,82.695,82.765,82.66,82.66,48
20090301|2008-12-16 00:30,16,82.66,82.7,82.66,82.7,4
20090301|2008-12-16 01:00,16,82.72,82.8,82.715,82.8,9
20090301|2008-12-16 01:30,16,82.855,82.855,82.785,82.8,101
20090301|2008-12-16 02:00,16,82.84,83.055,82.78,83,153
20090301|2008-12-16 02:30,16,83,83,82.77,82.77,112
20090301|2008-12-16 03:00,16,82.85,82.85,82.8,82.8,121
20090301|2008-12-16 03:30,16,82.865,83.12,82.865,83.12,26
20090301|2008-12-16 04:00,16,83,83,82.97,82.97,3
20090301|2008-12-16 04:30,16,82.95,83.18,82.95,83.18,6
20090301|2008-12-16 05:00,16,83.11,83.11,83.08,83.08,2
20090301|2008-12-16 06:30,16,83.075,83.075,83.075,83.075,1
20090301|2008-12-16 07:00,16,83.04,83.07,83.04,83.04,7
20090301|2008-12-16 07:30,16,83,83,82.73,82.86,34
20090301|2008-12-16 08:00,16,82.855,82.855,82.745,82.76,65
20090301|2008-12-16 08:30,16,82.76,82.785,82.575,82.59,277
20090301|2008-12-16 09:00,16,82.6,82.8,82.595,82.64,67
20090301|2008-12-16 09:30,16,82.605,82.725,82.545,82.55,136
20090301|2008-12-16 10:00,16,82.58,82.625,82.52,82.535,147
20090301|2008-12-16 10:30,16,82.56,82.84,82.56,82.66,460
20090301|2008-12-16 11:00,16,82.67,82.75,82.47,82.54,392
20090301|2008-12-16 11:30,16,82.535,82.535,82.3,82.42,299
20090301|2008-12-16 12:00,16,82.435,82.465,82.255,82.35,283
20090301|2008-12-16 12:30,16,82.36,82.475,82.35,82.455,80
20090301|2008-12-16 13:00,16,82.45,82.45,82.335,82.365,71
20090301|2008-12-16 13:30,16,82.345,82.385,82.3,82.365,83
20090301|2008-12-16 14:00,16,82.415,82.6,81.88,81.885,104
20090301|2008-12-16 14:30,16,81.75,81.76,81.37,81.515,493
20090301|2008-12-16 15:00,16,81.54,81.54,80.98,80.98,373
20090301|2008-12-16 15:30,16,81,81.175,80.945,81.02,341
20090301|2008-12-16 16:00,16,80.845,81.03,80.84,81.015,16
20090301|2008-12-16 16:30,16,81.075,81.165,80.995,81.165,30
20090301|2008-12-16 17:00,16,81.2,81.21,80.85,80.85,7
20090301|2008-12-16 17:30,16,81,81,80.75,80.75,3
20090301|2008-12-16 20:00,17,80.95,81.055,80.95,80.985,156
20090301|2008-12-16 20:30,17,81.015,81.11,80.965,80.965,13
20090301|2008-12-16 21:00,17,80.97,80.97,80.935,80.97,4
20090301|2008-12-16 21:30,17,80.945,80.945,80.82,80.89,8
20090301|2008-12-16 22:00,17,80.86,80.95,80.845,80.855,34
20090301|2008-12-16 22:30,17,80.885,80.885,80.84,80.84,7
20090301|2008-12-16 23:00,17,80.85,80.85,80.675,80.69,10
20090301|2008-12-16 23:30,17,80.7,80.725,80.36,80.545,95
20090301|2008-12-17 00:00,17,80.595,80.705,80.595,80.64,16
20090301|2008-12-17 00:30,17,80.68,80.935,80.68,80.825,16
20090301|2008-12-17 01:00,17,80.815,81.02,80.735,81.02,17
20090301|2008-12-17 01:30,17,81.05,81.085,80.9,80.93,25
20090301|2008-12-17 02:00,17,81.01,81.23,80.9,81.055,116
20090301|2008-12-17 02:30,17,81.065,81.29,80.9,80.9,23
20090301|2008-12-17 03:00,17,80.955,81.02,80.63,80.65,13
20090301|2008-12-17 03:30,17,80.665,80.89,80.59,80.89,12
20090301|2008-12-17 04:00,17,80.83,80.83,80.66,80.705,4
20090301|2008-12-17 05:00,17,80.895,80.895,80.895,80.895,1
20090301|2008-12-17 05:30,17,80.81,80.81,80.77,80.77,6
20090301|2008-12-17 06:00,17,80.84,80.84,80.75,80.75,4
20090301|2008-12-17 06:30,17,80.78,80.915,80.78,80.915,3
20090301|2008-12-17 07:00,17,80.925,81.225,80.925,81.22,17
20090301|2008-12-17 07:30,17,81.22,81.395,81.15,81.15,126
20090301|2008-12-17 08:00,17,81.17,81.345,81.03,81.09,188
20090301|2008-12-17 08:30,17,81.07,81.115,80.925,80.96,90
20090301|2008-12-17 09:00,17,80.955,81.06,80.72,80.725,252
20090301|2008-12-17 09:30,17,80.71,80.71,80.075,80.14,764
20090301|2008-12-17 10:00,17,80.14,80.175,79.5,79.905,976
20090301|2008-12-17 10:30,17,79.975,80.25,79.93,80.08,381
20090301|2008-12-17 11:00,17,80.055,80.2,79.77,80.15,276
20090301|2008-12-17 11:30,17,80.08,80.165,79.845,79.975,264
20090301|2008-12-17 12:00,17,79.98,80.04,79.78,79.845,298
20090301|2008-12-17 12:30,17,79.845,80.06,79.81,79.935,76
20090301|2008-12-17 13:00,17,79.955,80.07,79.825,80.04,87
20090301|2008-12-17 13:30,17,80.06,80.18,79.89,80.02,239
20090301|2008-12-17 14:00,17,80.03,80.03,79.83,80,106
20090301|2008-12-17 14:30,17,80,80.095,79.93,80.075,1493
20090301|2008-12-17 15:00,17,80.09,80.09,79.835,79.86,136
20090301|2008-12-17 15:30,17,79.895,79.905,79.6,79.69,535
20090301|2008-12-17 16:00,17,79.655,79.685,79.545,79.675,257
20090301|2008-12-17 16:30,17,79.705,79.71,79.59,79.59,18
20090301|2008-12-17 17:00,17,79.59,79.6,79.59,79.6,3
20090301|2008-12-17 17:30,17,79.55,79.6,79.55,79.6,2
20090301|2008-12-17 20:00,18,79.6,79.725,79.5,79.685,61
20090301|2008-12-17 20:30,18,79.65,79.65,79.6,79.615,11
20090301|2008-12-17 21:00,18,79.685,79.705,79.64,79.64,11
20090301|2008-12-17 21:30,18,79.64,79.64,79.64,79.64,2
20090301|2008-12-17 22:00,18,79.68,79.68,79.55,79.55,132
20090301|2008-12-17 22:30,18,79.55,79.6,79.54,79.54,40
20090301|2008-12-17 23:00,18,79.51,79.605,79.39,79.51,182
20090301|2008-12-17 23:30,18,79.55,79.55,79.55,79.55,2
20090301|2008-12-18 00:00,18,79.55,79.55,79.145,79.245,33
20090301|2008-12-18 00:30,18,79.25,79.33,79.25,79.33,11
20090301|2008-12-18 01:00,18,79.395,79.7,79.365,79.7,24
20090301|2008-12-18 01:30,18,79.675,79.7,79.58,79.68,33
20090301|2008-12-18 02:00,18,79.69,80.06,79.68,79.865,140
20090301|2008-12-18 02:30,18,79.92,79.96,79.685,79.745,84
20090301|2008-12-18 03:00,18,79.76,79.785,79.595,79.63,120
20090301|2008-12-18 03:30,18,79.59,79.59,79.51,79.53,8
20090301|2008-12-18 04:00,18,79.62,79.71,79.58,79.61,22
20090301|2008-12-18 04:30,18,79.665,79.675,78.78,79.08,190
20090301|2008-12-18 05:00,18,79.07,79.245,78.86,79.22,59
20090301|2008-12-18 05:30,18,79.385,79.385,79.045,79.05,31
20090301|2008-12-18 06:00,18,79.055,79.19,79.055,79.19,23
20090301|2008-12-18 06:30,18,79.16,79.17,79.005,79.11,15
20090301|2008-12-18 07:00,18,78.98,79.01,78.775,78.905,47
20090301|2008-12-18 07:30,18,78.83,79,78.83,79,51
20090301|2008-12-18 08:00,18,79,79.175,79,79.085,105
20090301|2008-12-18 08:30,18,79.075,79.46,79.06,79.4,664
20090301|2008-12-18 09:00,18,79.5,79.845,79.5,79.74,308
20090301|2008-12-18 09:30,18,79.74,80.19,79.74,80.15,350
20090301|2008-12-18 10:00,18,79.955,80.115,79.8,79.89,212
20090301|2008-12-18 10:30,18,79.915,79.975,79.71,79.745,170
20090301|2008-12-18 11:00,18,79.74,80.82,79.74,80.36,1650
20090301|2008-12-18 11:30,18,80.3,80.78,80.28,80.635,464
20090301|2008-12-18 12:00,18,80.65,81.22,80.64,81.17,517
20090301|2008-12-18 12:30,18,81.08,81.08,80.635,80.73,124
20090301|2008-12-18 13:00,18,80.71,80.765,80.55,80.55,158
20090301|2008-12-18 13:30,18,80.555,80.71,80.55,80.62,127
20090301|2008-12-18 14:00,18,80.67,80.81,80.63,80.69,42
20090301|2008-12-18 14:30,18,80.695,80.695,80.485,80.575,906
20090301|2008-12-18 15:00,18,80.58,81.14,80.58,81.115,156
20090301|2008-12-18 15:30,18,81.12,81.12,80.855,80.995,322
20090301|2008-12-18 16:00,18,81,81.08,80.98,80.98,171
20090301|2008-12-18 16:30,18,81,81.01,80.85,80.955,24
20090301|2008-12-18 17:00,18,80.815,80.815,80.815,80.815,1
20090301|2008-12-18 20:00,19,80.86,81,80.84,80.85,23
20090301|2008-12-18 20:30,19,80.82,80.82,80.7,80.7,12
20090301|2008-12-18 21:00,19,80.62,80.735,80.52,80.545,9
20090301|2008-12-18 21:30,19,80.66,80.66,80.55,80.55,8
20090301|2008-12-18 22:00,19,80.65,80.65,80.595,80.595,3
20090301|2008-12-18 22:30,19,80.595,80.595,80.595,80.595,2
20090301|2008-12-18 23:00,19,80.585,80.7,80.585,80.7,2
20090301|2008-12-18 23:30,19,80.8,80.8,80.795,80.795,2
20090301|2008-12-19 00:00,19,80.65,80.65,80.65,80.65,2
20090301|2008-12-19 00:30,19,80.65,80.77,80.65,80.735,6
20090301|2008-12-19 01:00,19,80.835,80.9,80.835,80.9,23
20090301|2008-12-19 01:30,19,80.98,80.99,80.68,80.68,146
20090301|2008-12-19 02:00,19,80.63,80.73,80.55,80.73,198
20090301|2008-12-19 02:30,19,80.73,80.89,80.73,80.8,702
20090301|2008-12-19 03:00,19,80.775,80.84,80.63,80.63,55
20090301|2008-12-19 03:30,19,80.82,81.4,80.82,81.4,583
20090301|2008-12-19 04:00,19,81.5,81.7,81.5,81.665,87
20090301|2008-12-19 04:30,19,81.575,81.585,81.26,81.33,30
20090301|2008-12-19 05:00,19,81.655,81.995,81.655,81.84,41
20090301|2008-12-19 05:30,19,81.83,81.9,81.83,81.9,56
20090301|2008-12-19 06:00,19,81.9,81.91,81.77,81.8,10
20090301|2008-12-19 06:30,19,81.825,82.08,81.785,82.07,60
20090301|2008-12-19 07:00,19,82.1,82.22,81.955,81.97,46
20090301|2008-12-19 07:30,19,81.955,81.985,81.91,81.91,32
20090301|2008-12-19 08:00,19,81.985,82.22,81.9,82.16,284
20090301|2008-12-19 08:30,19,82.13,82.185,81.875,82.005,153
20090301|2008-12-19 09:00,19,82.055,82.175,82,82.06,177
20090301|2008-12-19 09:30,19,82.055,82.355,81.955,82.105,421
20090301|2008-12-19 10:00,19,82.16,82.18,81.965,82.08,105
20090301|2008-12-19 10:30,19,82.07,82.27,82.035,82.175,219
20090301|2008-12-19 11:00,19,82.17,82.49,82.17,82.46,207
20090301|2008-12-19 11:30,19,82.415,82.605,82.39,82.565,453
20090301|2008-12-19 12:00,19,82.55,82.69,82.465,82.61,196
20090301|2008-12-19 12:30,19,82.625,82.765,82.455,82.59,180
20090301|2008-12-19 13:00,19,82.575,82.75,82.575,82.71,146
20090301|2008-12-19 13:30,19,82.68,82.71,82.455,82.47,263
20090301|2008-12-19 14:00,19,82.515,82.605,82.445,82.485,101
20090301|2008-12-19 14:30,19,82.5,82.5,82.385,82.47,460
20090301|2008-12-19 15:00,19,82.47,82.58,82.425,82.465,88
20090301|2008-12-19 15:30,19,82.435,82.45,82.265,82.29,108
20090301|2008-12-19 16:00,19,82.265,82.32,82.055,82.075,401
20090301|2008-12-19 16:30,19,82.245,82.29,82.24,82.24,37
20090301|2008-12-19 17:30,19,82.24,82.24,82.24,82.24,1
20090301|2008-12-21 18:00,22,82.32,82.32,81.95,82.1,28
20090301|2008-12-21 18:30,22,82.15,82.15,82.15,82.15,5
20090301|2008-12-21 19:00,22,82.04,82.045,81.85,81.85,11
20090301|2008-12-21 19:30,22,81.735,81.885,81.65,81.875,40
20090301|2008-12-21 20:00,22,81.82,81.82,81.77,81.77,15
20090301|2008-12-21 20:30,22,81.85,81.85,81.85,81.85,1
20090301|2008-12-21 21:00,22,81.95,82.12,81.95,82.07,67
20090301|2008-12-21 21:30,22,82.15,82.15,82,82,33
20090301|2008-12-21 22:00,22,82.1,82.175,82.01,82.175,22
20090301|2008-12-21 22:30,22,82.18,82.21,82.16,82.205,7
20090301|2008-12-21 23:00,22,82.17,82.175,82.17,82.175,2
20090301|2008-12-22 00:00,22,82.1,82.1,82,82,6
20090301|2008-12-22 00:30,22,81.87,81.9,81.87,81.9,3
20090301|2008-12-22 01:00,22,81.975,81.975,81.975,81.975,1
20090301|2008-12-22 01:30,22,82.075,82.075,81.92,81.92,75
20090301|2008-12-22 02:00,22,81.85,81.85,81.735,81.735,203
20090301|2008-12-22 02:30,22,81.65,81.65,81.415,81.635,75
20090301|2008-12-22 03:00,22,81.575,81.61,81.49,81.49,6
20090301|2008-12-22 03:30,22,81.55,81.55,81.55,81.55,2
20090301|2008-12-22 04:00,22,81.65,81.685,81.65,81.685,2
20090301|2008-12-22 04:30,22,81.585,81.65,81.515,81.515,6
20090301|2008-12-22 05:00,22,81.425,81.71,81.425,81.71,8
20090301|2008-12-22 05:30,22,81.79,81.96,81.79,81.92,16
20090301|2008-12-22 06:00,22,82.08,82.085,82.025,82.055,5
20090301|2008-12-22 06:30,22,82.1,82.22,81.92,81.99,48
20090301|2008-12-22 07:00,22,81.975,82.125,81.82,82.125,56
20090301|2008-12-22 07:30,22,82.09,82.09,81.86,81.92,11
20090301|2008-12-22 08:00,22,81.92,81.945,81.825,81.885,190
20090301|2008-12-22 08:30,22,81.92,81.94,81.72,81.875,104
20090301|2008-12-22 09:00,22,81.83,81.935,81.78,81.875,246
20090301|2008-12-22 09:30,22,81.89,81.9,81.815,81.86,60
20090301|2008-12-22 10:00,22,81.855,82.05,81.825,82.01,82
20090301|2008-12-22 10:30,22,82.01,82.34,81.905,82.33,232
20090301|2008-12-22 11:00,22,82.325,82.385,82.1,82.225,319
20090301|2008-12-22 11:30,22,82.22,82.225,82.04,82.08,44
20090301|2008-12-22 12:00,22,82.13,82.205,82.13,82.13,88
20090301|2008-12-22 12:30,22,82.1,82.135,82.035,82.1,40
20090301|2008-12-22 13:00,22,82.14,82.27,82.1,82.13,37
20090301|2008-12-22 13:30,22,82.185,82.205,82.15,82.205,26
20090301|2008-12-22 14:00,22,82.18,82.18,81.98,82.105,70
20090301|2008-12-22 14:30,22,82.05,82.135,82.05,82.1,136
20090301|2008-12-22 15:00,22,82.08,82.145,82.075,82.14,45
20090301|2008-12-22 15:30,22,82.15,82.235,82.075,82.22,333
20090301|2008-12-22 16:00,22,82.195,82.22,82.195,82.2,121
20090301|2008-12-22 16:30,22,82.195,82.29,82.195,82.29,6
20090301|2008-12-22 17:00,22,82.295,82.295,82.02,82.02,3
20090301|2008-12-22 17:30,22,81.97,82.025,81.97,82.025,3
20090301|2008-12-22 20:00,23,82.055,82.075,82.02,82.055,12
20090301|2008-12-22 20:30,23,82.1,82.1,82.1,82.1,10
20090301|2008-12-22 21:00,23,82.05,82.06,82,82,7
20090301|2008-12-22 21:30,23,81.93,82.015,81.93,81.97,13
20090301|2008-12-22 22:30,23,81.92,81.92,81.92,81.92,1
20090301|2008-12-22 23:00,23,81.9,81.9,81.9,81.9,2
20090301|2008-12-22 23:30,23,81.98,82.085,81.98,82.085,7
20090301|2008-12-23 00:00,23,82.05,82.05,82.05,82.05,1
20090301|2008-12-23 00:30,23,82.05,82.05,82.05,82.05,1
20090301|2008-12-23 01:00,23,82.03,82.03,82,82,3
20090301|2008-12-23 01:30,23,82,82,81.995,81.995,4
20090301|2008-12-23 02:00,23,82.02,82.11,81.985,81.985,20
20090301|2008-12-23 02:30,23,81.95,81.95,81.95,81.95,1
20090301|2008-12-23 03:30,23,82.01,82.1,82.01,82.1,2
20090301|2008-12-23 04:00,23,82.13,82.13,82.13,82.13,2
20090301|2008-12-23 04:30,23,82.15,82.15,82.15,82.15,2
20090301|2008-12-23 05:00,23,82.05,82.05,82.05,82.05,1
20090301|2008-12-23 05:30,23,82.04,82.04,81.98,82.04,5
20090301|2008-12-23 06:00,23,81.965,81.965,81.9,81.92,11
20090301|2008-12-23 06:30,23,81.93,81.97,81.895,81.915,21
20090301|2008-12-23 07:00,23,81.985,81.985,81.925,81.925,4
20090301|2008-12-23 07:30,23,81.93,82.02,81.9,81.9,8
20090301|2008-12-23 08:00,23,81.89,81.975,81.87,81.87,141
20090301|2008-12-23 08:30,23,81.84,81.9,81.81,81.845,65
20090301|2008-12-23 09:00,23,81.88,81.925,81.77,81.925,26
20090301|2008-12-23 09:30,23,81.945,81.99,81.925,81.965,90
20090301|2008-12-23 10:00,23,81.97,81.995,81.93,81.95,50
20090301|2008-12-23 10:30,23,81.97,82.28,81.965,82.22,145
20090301|2008-12-23 11:00,23,82.205,82.37,82.15,82.265,160
20090301|2008-12-23 11:30,23,82.275,82.28,82.145,82.15,37
20090301|2008-12-23 12:00,23,82.15,82.26,82.1,82.18,31
20090301|2008-12-23 12:30,23,82.17,82.245,82.16,82.235,47
20090301|2008-12-23 13:00,23,82.2,82.245,82.19,82.215,12
20090301|2008-12-23 13:30,23,82.215,82.215,82.17,82.17,12
20090301|2008-12-23 14:00,23,82.11,82.145,82.11,82.125,12
20090301|2008-12-23 14:30,23,82.145,82.195,82.135,82.185,128
20090301|2008-12-23 15:00,23,82.195,82.24,82.185,82.205,46
20090301|2008-12-23 15:30,23,82.19,82.205,82.135,82.205,41
20090301|2008-12-23 16:00,23,82.22,82.28,82.15,82.15,78
20090301|2008-12-23 16:30,23,82.245,82.325,82.245,82.325,10
20090301|2008-12-23 20:00,24,82.28,82.3,82.28,82.3,4
20090301|2008-12-23 20:30,24,82.155,82.155,82.155,82.155,2
20090301|2008-12-23 21:00,24,82.125,82.125,82.125,82.125,1
20090301|2008-12-23 22:30,24,82.08,82.08,82.08,82.08,2
20090301|2008-12-23 23:00,24,82.1,82.1,82.1,82.1,4
20090301|2008-12-24 00:00,24,82.1,82.1,82.08,82.08,2
20090301|2008-12-24 01:00,24,82.05,82.05,82.015,82.015,2
20090301|2008-12-24 01:30,24,82,82.01,82,82.01,3
20090301|2008-12-24 02:00,24,82.03,82.11,82.03,82.11,7
20090301|2008-12-24 02:30,24,82.115,82.115,82.1,82.115,11
20090301|2008-12-24 03:30,24,82.1,82.1,82.03,82.08,3
20090301|2008-12-24 04:00,24,82.085,82.085,82.04,82.04,2
20090301|2008-12-24 04:30,24,81.955,81.955,81.955,81.955,2
20090301|2008-12-24 06:00,24,82.04,82.04,81.96,81.96,3
20090301|2008-12-24 06:30,24,81.99,81.99,81.99,81.99,15
20090301|2008-12-24 07:00,24,81.93,81.995,81.9,81.995,4
20090301|2008-12-24 07:30,24,82.01,82.01,81.95,81.95,3
20090301|2008-12-24 08:00,24,82,82,81.93,81.93,8
20090301|2008-12-24 08:30,24,81.955,81.955,81.95,81.95,5
20090301|2008-12-24 09:00,24,81.935,82.005,81.885,81.895,82
20090301|2008-12-24 09:30,24,81.905,81.97,81.88,81.97,36
20090301|2008-12-24 10:00,24,81.995,82.02,81.965,82.02,8
20090301|2008-12-24 10:30,24,81.96,82.035,81.955,82.015,38
20090301|2008-12-24 11:00,24,82.045,82.045,81.95,82,59
20090301|2008-12-24 11:30,24,82,82.19,81.98,82.19,27
20090301|2008-12-24 12:00,24,82.2,82.23,82.12,82.12,32
20090301|2008-12-24 12:30,24,82.145,82.15,82.035,82.08,217
20090301|2008-12-24 13:00,24,82.07,82.07,81.955,81.975,124
20090301|2008-12-26 06:00,26,81.835,81.835,81.555,81.585,48
20090301|2008-12-26 07:00,26,81.63,81.63,81.62,81.62,3
20090301|2008-12-26 07:30,26,81.595,81.595,81.595,81.595,4
20090301|2008-12-26 08:00,26,81.575,81.68,81.57,81.57,11
20090301|2008-12-26 08:30,26,81.57,81.64,81.475,81.48,90
20090301|2008-12-26 09:00,26,81.49,81.74,81.49,81.74,18
20090301|2008-12-26 09:30,26,81.755,81.845,81.735,81.825,33
20090301|2008-12-26 10:00,26,81.855,81.855,81.77,81.79,17
20090301|2008-12-26 10:30,26,81.78,81.805,81.755,81.77,10
20090301|2008-12-26 11:00,26,81.755,81.8,81.755,81.78,90
20090301|2008-12-26 11:30,26,81.77,81.77,81.715,81.715,117
20090301|2008-12-26 12:00,26,81.72,81.72,81.65,81.66,65
20090301|2008-12-26 12:30,26,81.66,81.735,81.655,81.735,6
20090301|2008-12-26 13:00,26,81.73,81.76,81.675,81.675,12
20090301|2008-12-26 13:30,26,81.71,81.71,81.64,81.64,12
20090301|2008-12-26 14:00,26,81.635,81.635,81.6,81.6,10
20090301|2008-12-26 14:30,26,81.56,81.69,81.555,81.69,8
20090301|2008-12-26 15:00,26,81.68,81.75,81.61,81.61,21
20090301|2008-12-26 15:30,26,81.69,81.75,81.69,81.75,71
20090301|2008-12-26 16:00,26,81.75,81.835,81.73,81.835,85
20090301|2008-12-26 16:30,26,81.81,82.015,81.81,81.985,33
20090301|2008-12-28 18:00,29,81.825,81.825,81.45,81.45,14
20090301|2008-12-28 18:30,29,81.5,81.5,81.37,81.38,85
20090301|2008-12-28 19:00,29,81.43,81.43,81.4,81.4,9
20090301|2008-12-28 19:30,29,81.355,81.4,81.3,81.4,16
20090301|2008-12-28 20:00,29,81.31,81.36,81.22,81.22,21
20090301|2008-12-28 20:30,29,81.2,81.2,81.105,81.105,28
20090301|2008-12-28 21:00,29,81.105,81.105,81.105,81.105,5
20090301|2008-12-28 21:30,29,81.21,81.3,81.21,81.23,18
20090301|2008-12-28 22:00,29,81.22,81.22,81.2,81.2,9
20090301|2008-12-28 22:30,29,81.205,81.205,81.155,81.155,9
20090301|2008-12-28 23:00,29,81.175,81.285,81.175,81.19,9
20090301|2008-12-28 23:30,29,81.28,81.28,81.235,81.235,2
20090301|2008-12-29 00:00,29,81.24,81.24,81.2,81.2,5
20090301|2008-12-29 01:00,29,81.2,81.2,81,81.12,18
20090301|2008-12-29 01:30,29,81.05,81.11,81.05,81.11,120
20090301|2008-12-29 02:00,29,81.11,81.125,80.935,80.935,213
20090301|2008-12-29 02:30,29,80.93,80.93,80.8,80.8,20
20090301|2008-12-29 03:00,29,80.75,80.95,80.73,80.95,41
20090301|2008-12-29 03:30,29,80.95,80.95,80.95,80.95,4
20090301|2008-12-29 04:00,29,80.88,80.92,80.88,80.92,9
20090301|2008-12-29 04:30,29,80.885,80.885,80.78,80.78,8
20090301|2008-12-29 05:00,29,80.845,80.86,80.845,80.86,6
20090301|2008-12-29 05:30,29,80.76,80.76,80.54,80.54,303
20090301|2008-12-29 06:00,29,80.5,80.585,80.43,80.565,92
20090301|2008-12-29 06:30,29,80.55,80.59,80.495,80.495,11
20090301|2008-12-29 07:00,29,80.575,80.775,80.575,80.745,21
20090301|2008-12-29 07:30,29,80.815,80.875,80.735,80.875,31
20090301|2008-12-29 08:00,29,80.95,80.955,80.86,80.87,63
20090301|2008-12-29 08:30,29,80.815,80.815,80.72,80.765,49
20090301|2008-12-29 09:00,29,80.765,80.795,80.715,80.715,58
20090301|2008-12-29 09:30,29,80.7,80.86,80.7,80.815,120
20090301|2008-12-29 10:00,29,80.805,80.995,80.78,80.97,91
20090301|2008-12-29 10:30,29,80.94,81.02,80.82,80.95,78
20090301|2008-12-29 11:00,29,81.005,81.105,80.965,81.075,142
20090301|2008-12-29 11:30,29,81.08,81.12,81,81.005,31
20090301|2008-12-29 12:00,29,80.995,81.185,80.98,81.14,67
20090301|2008-12-29 12:30,29,81.125,81.275,81.015,81.275,535
20090301|2008-12-29 13:00,29,81.29,81.46,81.29,81.36,211
20090301|2008-12-29 13:30,29,81.375,81.945,81.375,81.75,216
20090301|2008-12-29 14:00,29,81.75,81.835,81.58,81.58,82
20090301|2008-12-29 14:30,29,81.61,81.685,81.505,81.525,64
20090301|2008-12-29 15:00,29,81.52,81.8,81.505,81.8,99
20090301|2008-12-29 15:30,29,81.805,82.24,81.805,82.18,384
20090301|2008-12-29 16:00,29,82.185,82.215,82.145,82.215,46
20090301|2008-12-29 20:00,30,81.675,81.785,81.675,81.785,2
20090301|2008-12-29 20:30,30,81.685,81.775,81.515,81.775,32
20090301|2008-12-29 21:00,30,81.59,81.68,81.59,81.68,4
20090301|2008-12-29 21:30,30,81.715,81.715,81.64,81.64,2
20090301|2008-12-29 22:00,30,81.7,81.7,81.625,81.625,6
20090301|2008-12-29 22:30,30,81.69,81.69,81.565,81.63,11
20090301|2008-12-29 23:00,30,81.73,81.73,81.73,81.73,1
20090301|2008-12-29 23:30,30,81.73,81.73,81.73,81.73,2
20090301|2008-12-30 00:00,30,81.695,81.695,81.695,81.695,1
20090301|2008-12-30 00:30,30,81.65,81.65,81.605,81.605,2
20090301|2008-12-30 01:00,30,81.85,82.04,81.85,82.04,46
20090301|2008-12-30 01:30,30,82,82,82,82,22
20090301|2008-12-30 02:00,30,82.065,82.165,81.9,81.9,104
20090301|2008-12-30 02:30,30,81.925,81.925,81.755,81.82,11
20090301|2008-12-30 03:00,30,81.8,81.8,81.7,81.78,14
20090301|2008-12-30 03:30,30,81.67,81.7,81.54,81.6,6
20090301|2008-12-30 04:00,30,81.5,81.51,81.335,81.42,265
20090301|2008-12-30 04:30,30,81.44,81.445,81.37,81.37,16
20090301|2008-12-30 05:00,30,81.295,81.295,81.275,81.275,8
20090301|2008-12-30 05:30,30,81.2,81.23,81.19,81.19,6
20090301|2008-12-30 06:00,30,81.395,81.47,81.395,81.415,5
20090301|2008-12-30 06:30,30,81.42,81.42,81.385,81.395,4
20090301|2008-12-30 07:00,30,81.36,81.44,81.36,81.385,7
20090301|2008-12-30 07:30,30,81.35,81.695,81.35,81.69,48
20090301|2008-12-30 08:00,30,81.775,81.835,81.685,81.74,37
20090301|2008-12-30 08:30,30,81.73,81.8,81.585,81.66,41
20090301|2008-12-30 09:00,30,81.58,81.58,81.41,81.515,317
20090301|2008-12-30 09:30,30,81.505,81.65,81.46,81.54,63
20090301|2008-12-30 10:00,30,81.555,81.615,81.45,81.565,63
20090301|2008-12-30 10:30,30,81.5,81.585,81.48,81.5,30
20090301|2008-12-30 11:00,30,81.555,81.755,81.555,81.665,93
20090301|2008-12-30 11:30,30,81.665,81.7,81.595,81.7,60
20090301|2008-12-30 12:00,30,81.765,81.765,81.585,81.68,57
20090301|2008-12-30 12:30,30,81.615,81.68,81.615,81.63,26
20090301|2008-12-30 13:00,30,81.64,81.64,81.545,81.55,32
20090301|2008-12-30 13:30,30,81.57,81.635,81.57,81.635,13
20090301|2008-12-30 14:30,30,81.605,81.785,81.605,81.785,91
20090301|2008-12-30 15:00,30,81.775,81.775,81.735,81.76,9
20090301|2008-12-30 15:30,30,81.74,81.785,81.7,81.765,48
20090301|2008-12-30 16:00,30,81.745,81.775,81.72,81.72,76
20090301|2008-12-30 16:30,30,81.745,81.745,81.745,81.745,2
20090301|2008-12-30 20:30,31,81.53,81.61,81.53,81.61,3
20090301|2008-12-30 21:00,31,81.6,81.6,81.6,81.6,1
20090301|2008-12-30 21:30,31,81.71,81.8,81.71,81.8,3
20090301|2008-12-30 22:00,31,81.715,81.715,81.715,81.715,1
20090301|2008-12-30 22:30,31,81.79,81.79,81.76,81.76,2
20090301|2008-12-30 23:00,31,81.66,81.66,81.65,81.65,2
20090301|2008-12-30 23:30,31,81.615,81.615,81.615,81.615,1
20090301|2008-12-31 00:30,31,81.75,81.75,81.68,81.68,3
20090301|2008-12-31 01:00,31,81.655,81.655,81.655,81.655,1
20090301|2008-12-31 01:30,31,81.61,81.61,81.5,81.5,6
20090301|2008-12-31 02:00,31,81.41,81.5,81.395,81.5,15
20090301|2008-12-31 02:30,31,81.52,81.52,81.52,81.52,10
20090301|2008-12-31 03:30,31,81.635,81.635,81.635,81.635,1
20090301|2008-12-31 04:00,31,81.705,81.81,81.705,81.795,15
20090301|2008-12-31 05:30,31,81.745,81.745,81.745,81.745,1
20090301|2008-12-31 06:30,31,81.935,82.08,81.9,82.08,34
20090301|2008-12-31 07:00,31,82.065,82.17,81.965,82.17,29
20090301|2008-12-31 07:30,31,82.175,82.25,82.155,82.22,98
20090301|2008-12-31 08:00,31,82.165,82.52,82.155,82.52,176
20090301|2008-12-31 08:30,31,82.5,82.5,82.32,82.46,151
20090301|2008-12-31 09:00,31,82.465,82.465,82.055,82.21,83
20090301|2008-12-31 09:30,31,82.195,82.22,82.035,82.12,91
20090301|2008-12-31 10:00,31,82.08,82.08,81.96,81.96,68
20090301|2008-12-31 10:30,31,81.965,82.615,81.965,82.595,253
20090301|2008-12-31 11:00,31,82.585,82.675,82.2,82.2,309
20090301|2008-12-31 11:30,31,82.175,82.395,82.17,82.375,118
20090301|2008-12-31 12:00,31,82.365,82.39,82.24,82.34,73
20090301|2008-12-31 12:30,31,82.315,82.315,82.125,82.145,327
20090301|2008-12-31 13:00,31,82.15,82.23,82.14,82.185,80
20090301|2008-12-31 13:30,31,82.175,82.335,82.08,82.29,65
20090301|2008-12-31 14:00,31,82.27,82.27,82.16,82.185,26
20090301|2008-12-31 14:30,31,82.2,82.345,82.155,82.25,125
20090301|2008-12-31 15:00,31,82.235,82.235,82.165,82.17,20
20090301|2008-12-31 15:30,31,82.14,82.15,82.085,82.115,40
20090301|2008-12-31 16:00,31,82.15,82.165,82.12,82.12,23
20090301|2008-12-31 16:30,31,82.12,82.12,82.12,82.12,1
20090301|2009-01-02 08:00,2,82.72,82.725,82.635,82.635,50
20090301|2009-01-02 08:30,2,82.62,82.66,82.515,82.575,18
20090301|2009-01-02 09:00,2,82.58,82.595,82.4,82.47,77
20090301|2009-01-02 09:30,2,82.47,82.485,82.41,82.43,105
20090301|2009-01-02 10:00,2,82.395,82.395,82.015,82.12,396
20090301|2009-01-02 10:30,2,82.11,82.24,82.11,82.235,75
20090301|2009-01-02 11:00,2,82.275,82.32,82.225,82.285,334
20090301|2009-01-02 11:30,2,82.25,82.25,82.105,82.18,135
20090301|2009-01-02 12:00,2,82.18,82.4,82.18,82.365,73
20090301|2009-01-02 12:30,2,82.405,82.47,82.365,82.47,39
20090301|2009-01-02 13:00,2,82.47,82.585,82.41,82.41,37
20090301|2009-01-02 13:30,2,82.415,82.75,82.415,82.71,263
20090301|2009-01-02 14:00,2,82.71,82.855,82.605,82.84,102
20090301|2009-01-02 14:30,2,82.86,82.895,82.805,82.805,124
20090301|2009-01-02 15:00,2,82.78,82.835,82.745,82.835,48
20090301|2009-01-02 15:30,2,82.83,82.86,82.75,82.79,100
20090301|2009-01-02 16:00,2,82.785,82.785,82.62,82.62,60
20090301|2009-01-02 16:30,2,82.6,82.6,82.48,82.48,18
20090301|2009-01-05 08:30,5,83.95,84.005,83.835,83.95,109
20090301|2009-01-05 09:00,5,83.91,83.91,83.695,83.72,154
20090301|2009-01-05 09:30,5,83.725,83.8,83.575,83.645,484
20090301|2009-01-05 10:00,5,83.665,83.79,83.64,83.64,340
20090301|2009-01-05 10:30,5,83.62,83.64,83.525,83.525,98
20090301|2009-01-05 11:00,5,83.53,83.77,83.51,83.615,121
20090301|2009-01-05 11:30,5,83.64,83.82,83.64,83.765,209
20090301|2009-01-05 12:00,5,83.805,83.87,83.7,83.87,150
20090301|2009-01-05 12:30,5,83.795,83.87,83.76,83.82,158
20090301|2009-01-05 13:00,5,83.75,83.795,83.665,83.79,77
20090301|2009-01-05 13:30,5,83.775,83.775,83.615,83.65,64
20090301|2009-01-05 14:00,5,83.635,83.635,83.485,83.575,63
20090301|2009-01-05 14:30,5,83.565,83.58,83.53,83.575,52
20090301|2009-01-05 15:00,5,83.58,83.78,83.58,83.71,126
20090301|2009-01-05 15:30,5,83.72,83.785,83.675,83.785,288
20090301|2009-01-05 16:00,5,83.785,83.795,83.565,83.565,256
20090301|2009-01-05 17:30,5,83.52,83.52,83.5,83.5,3
20090301|2009-01-05 20:00,6,83.72,83.72,83.72,83.72,3
20090301|2009-01-05 20:30,6,83.72,83.72,83.72,83.72,3
20090301|2009-01-05 21:00,6,83.69,83.72,83.69,83.72,5
20090301|2009-01-05 21:30,6,83.63,83.675,83.605,83.675,4
20090301|2009-01-05 22:00,6,83.66,83.66,83.66,83.66,1
20090301|2009-01-05 22:30,6,83.63,83.63,83.6,83.6,9
20090301|2009-01-05 23:00,6,83.51,83.68,83.51,83.68,6
20090301|2009-01-05 23:30,6,83.81,83.89,83.735,83.85,9
20090301|2009-01-06 00:00,6,83.865,84.125,83.865,84.065,22
20090301|2009-01-06 00:30,6,84.04,84.04,84,84,4
20090301|2009-01-06 01:00,6,84,84,83.96,83.96,4
20090301|2009-01-06 01:30,6,83.965,84.08,83.81,83.855,19
20090301|2009-01-06 02:00,6,83.865,84.065,83.73,83.775,97
20090301|2009-01-06 02:30,6,83.89,84.34,83.89,84.325,116
20090301|2009-01-06 03:00,6,84.35,84.535,84.33,84.33,359
20090301|2009-01-06 03:30,6,84.335,84.44,84.3,84.385,26
20090301|2009-01-06 04:00,6,84.385,84.385,84.125,84.195,26
20090301|2009-01-06 04:30,6,84.15,84.235,84.11,84.235,8
20090301|2009-01-06 05:00,6,84.35,84.54,84.35,84.475,45
20090301|2009-01-06 05:30,6,84.44,84.655,84.44,84.625,9
20090301|2009-01-06 06:00,6,84.555,84.695,84.55,84.63,178
20090301|2009-01-06 06:30,6,84.545,84.825,84.545,84.825,181
20090301|2009-01-06 07:00,6,84.79,84.8,84.615,84.8,94
20090301|2009-01-06 07:30,6,84.825,84.83,84.735,84.76,110
20090301|2009-01-06 08:00,6,84.76,84.98,84.715,84.72,293
20090301|2009-01-06 08:30,6,84.725,84.745,84.525,84.6,104
20090301|2009-01-06 09:00,6,84.565,84.59,84.375,84.425,109
20090301|2009-01-06 09:30,6,84.425,84.515,84.355,84.405,413
20090301|2009-01-06 10:00,6,84.355,84.66,84.23,84.58,626
20090301|2009-01-06 10:30,6,84.585,84.7,84.395,84.495,124
20090301|2009-01-06 11:00,6,84.515,84.515,84.345,84.485,334
20090301|2009-01-06 11:30,6,84.41,84.44,84.16,84.195,121
20090301|2009-01-06 12:00,6,84.195,84.235,83.85,83.92,664
20090301|2009-01-06 12:30,6,83.94,83.955,83.82,83.82,113
20090301|2009-01-06 13:00,6,83.785,83.96,83.76,83.915,98
20090301|2009-01-06 13:30,6,83.915,83.965,83.84,83.915,69
20090301|2009-01-06 14:00,6,83.89,83.895,83.57,83.695,266
20090301|2009-01-06 14:30,6,83.69,83.9,83.65,83.695,376
20090301|2009-01-06 15:00,6,83.655,83.81,83.63,83.7,64
20090301|2009-01-06 15:30,6,83.68,83.72,83.62,83.65,429
20090301|2009-01-06 16:00,6,83.64,83.735,83.605,83.73,376
20090301|2009-01-06 16:30,6,83.59,83.64,83.575,83.64,9
20090301|2009-01-06 17:00,6,83.6,83.6,83.5,83.5,12
20090301|2009-01-06 20:00,7,83.87,84.095,83.87,84.025,24
20090301|2009-01-06 20:30,7,83.955,83.955,83.93,83.93,2
20090301|2009-01-06 21:00,7,83.92,83.935,83.8,83.8,20
20090301|2009-01-06 22:00,7,83.81,83.81,83.625,83.625,9
20090301|2009-01-06 22:30,7,83.635,83.675,83.6,83.6,19
20090301|2009-01-06 23:00,7,83.6,83.6,83.58,83.58,3
20090301|2009-01-06 23:30,7,83.55,83.69,83.55,83.69,10
20090301|2009-01-07 00:00,7,83.74,83.78,83.7,83.7,5
20090301|2009-01-07 00:30,7,83.67,83.725,83.67,83.68,25
20090301|2009-01-07 01:00,7,83.74,83.795,83.68,83.68,70
20090301|2009-01-07 01:30,7,83.7,83.89,83.7,83.89,59
20090301|2009-01-07 02:00,7,83.87,83.97,83.67,83.67,97
20090301|2009-01-07 02:30,7,83.6,83.64,83.29,83.34,92
20090301|2009-01-07 03:00,7,83.405,83.585,83.35,83.545,20
20090301|2009-01-07 03:30,7,83.37,83.37,83.2,83.35,16
20090301|2009-01-07 04:00,7,83.37,83.59,83.355,83.425,9
20090301|2009-01-07 04:30,7,83.39,83.39,83.32,83.325,11
20090301|2009-01-07 05:00,7,83.3,83.33,83.3,83.33,12
20090301|2009-01-07 05:30,7,83.31,83.31,83.21,83.21,3
20090301|2009-01-07 06:00,7,83.2,83.25,83.095,83.095,68
20090301|2009-01-07 06:30,7,83.065,83.15,83.025,83.105,46
20090301|2009-01-07 07:00,7,83.245,83.25,83.165,83.165,7
20090301|2009-01-07 07:30,7,83.145,83.205,83.125,83.205,8
20090301|2009-01-07 08:00,7,83.215,83.215,82.67,82.695,177
20090301|2009-01-07 08:30,7,82.73,82.75,82.47,82.66,676
20090301|2009-01-07 09:00,7,82.72,82.89,82.68,82.825,293
20090301|2009-01-07 09:30,7,82.845,82.95,82.72,82.895,530
20090301|2009-01-07 10:00,7,82.915,83.035,82.81,83.035,129
20090301|2009-01-07 10:30,7,83.045,83.18,82.885,82.96,146
20090301|2009-01-07 11:00,7,82.955,82.96,82.56,82.695,155
20090301|2009-01-07 11:30,7,82.715,82.775,82.535,82.575,83
20090301|2009-01-07 12:00,7,82.575,82.66,82.555,82.645,62
20090301|2009-01-07 12:30,7,82.68,82.77,82.65,82.77,20
20090301|2009-01-07 13:00,7,82.77,82.87,82.74,82.825,51
20090301|2009-01-07 13:30,7,82.83,82.925,82.8,82.9,26
20090301|2009-01-07 14:00,7,82.965,83.135,82.92,83.07,38
20090301|2009-01-07 14:30,7,83.035,83.135,83.01,83.115,342
20090301|2009-01-07 15:00,7,83.135,83.22,83.04,83.04,107
20090301|2009-01-07 15:30,7,83.02,83.12,82.92,83.09,410
20090301|2009-01-07 16:00,7,83.095,83.1,83.025,83.025,183
20090301|2009-01-07 16:30,7,83,83,82.92,82.94,14
20090301|2009-01-07 17:00,7,83.09,83.09,82.885,82.885,2
20090301|2009-01-07 20:00,8,83.245,83.345,83.245,83.32,42
20090301|2009-01-07 20:30,8,83.215,83.275,83.215,83.275,4
20090301|2009-01-07 21:00,8,83.305,83.305,83.305,83.305,1
20090301|2009-01-07 21:30,8,83.29,83.33,83.225,83.33,4
20090301|2009-01-07 22:00,8,83.325,83.325,83.325,83.325,1
20090301|2009-01-07 22:30,8,83.315,83.315,83.28,83.28,3
20090301|2009-01-07 23:00,8,83.245,83.245,83.09,83.18,11
20090301|2009-01-07 23:30,8,83.17,83.17,83.05,83.05,39
20090301|2009-01-08 00:00,8,83.125,83.125,83.03,83.05,5
20090301|2009-01-08 00:30,8,83.135,83.195,83.135,83.195,5
20090301|2009-01-08 01:00,8,83.175,83.175,82.965,83.025,6
20090301|2009-01-08 01:30,8,82.965,82.985,82.87,82.88,11
20090301|2009-01-08 02:00,8,82.89,82.915,82.89,82.9,20
20090301|2009-01-08 02:30,8,82.9,83.365,82.9,83.3,22
20090301|2009-01-08 03:00,8,83.335,83.4,83.185,83.4,14
20090301|2009-01-08 03:30,8,83.34,83.5,83.245,83.33,15
20090301|2009-01-08 04:00,8,83.215,83.3,83.21,83.26,9
20090301|2009-01-08 04:30,8,83.235,83.24,83.125,83.2,10
20090301|2009-01-08 05:00,8,83.215,83.315,83.215,83.295,7
20090301|2009-01-08 05:30,8,83.245,83.245,83.245,83.245,2
20090301|2009-01-08 06:00,8,83.21,83.3,83.14,83.3,10
20090301|2009-01-08 06:30,8,83.26,83.285,83.26,83.285,2
20090301|2009-01-08 07:00,8,83.28,83.32,83.06,83.095,23
20090301|2009-01-08 07:30,8,83.115,83.115,82.76,82.845,66
20090301|2009-01-08 08:00,8,82.855,82.885,82.675,82.745,205
20090301|2009-01-08 08:30,8,82.82,82.87,82.15,82.345,813
20090301|2009-01-08 09:00,8,82.32,82.32,81.99,82.225,221
20090301|2009-01-08 09:30,8,82.185,82.34,82.09,82.275,125
20090301|2009-01-08 10:00,8,82.245,82.475,82.245,82.27,125
20090301|2009-01-08 10:30,8,82.3,82.4,82.22,82.38,59
20090301|2009-01-08 11:00,8,82.32,82.35,82.16,82.35,191
20090301|2009-01-08 11:30,8,82.285,82.58,82.285,82.445,324
20090301|2009-01-08 12:00,8,82.45,82.465,82.365,82.4,26
20090301|2009-01-08 12:30,8,82.425,82.475,82.295,82.41,36
20090301|2009-01-08 13:00,8,82.4,82.445,82.365,82.44,28
20090301|2009-01-08 13:30,8,82.45,82.575,82.43,82.46,108
20090301|2009-01-08 14:00,8,82.465,82.51,82.415,82.455,242
20090301|2009-01-08 14:30,8,82.45,82.455,82.285,82.36,219
20090301|2009-01-08 15:00,8,82.35,82.4,82.335,82.34,70
20090301|2009-01-08 15:30,8,82.395,82.445,82.22,82.22,159
20090301|2009-01-08 16:00,8,82.225,82.25,82.175,82.25,220
20090301|2009-01-08 16:30,8,82.28,82.345,82.275,82.3,63
20090301|2009-01-08 17:30,8,82.45,82.45,82.165,82.415,4
20090301|2009-01-08 20:00,9,82.52,82.595,82.49,82.54,19
20090301|2009-01-08 20:30,9,82.58,82.6,82.51,82.58,30
20090301|2009-01-08 21:30,9,82.535,82.58,82.53,82.58,6
20090301|2009-01-08 22:00,9,82.595,82.595,82.565,82.565,5
20090301|2009-01-08 22:30,9,82.64,82.71,82.64,82.66,17
20090301|2009-01-08 23:00,9,82.585,82.585,82.585,82.585,1
20090301|2009-01-08 23:30,9,82.57,82.57,82.57,82.57,1
20090301|2009-01-09 00:00,9,82.63,82.63,82.44,82.44,45
20090301|2009-01-09 00:30,9,82.58,82.58,82.58,82.58,1
20090301|2009-01-09 01:30,9,82.495,82.495,82.485,82.485,2
20090301|2009-01-09 02:00,9,82.485,82.555,82.415,82.415,87
20090301|2009-01-09 02:30,9,82.325,82.425,82.32,82.425,23
20090301|2009-01-09 03:00,9,82.435,82.44,82.435,82.44,5
20090301|2009-01-09 03:30,9,82.61,82.65,82.605,82.65,6
20090301|2009-01-09 04:00,9,82.615,82.615,82.56,82.56,2
20090301|2009-01-09 04:30,9,82.485,82.485,82.4,82.44,3
20090301|2009-01-09 05:00,9,82.3,82.3,82.3,82.3,4
20090301|2009-01-09 05:30,9,82.22,82.275,82.205,82.205,12
20090301|2009-01-09 06:00,9,82.275,82.275,82.275,82.275,3
20090301|2009-01-09 06:30,9,82.32,82.45,82.32,82.45,5
20090301|2009-01-09 07:00,9,82.185,82.285,82.185,82.285,3
20090301|2009-01-09 07:30,9,82.26,82.32,82.26,82.28,19
20090301|2009-01-09 08:00,9,82.335,82.45,82.275,82.275,74
20090301|2009-01-09 08:30,9,82.255,82.965,82.085,82.795,605
20090301|2009-01-09 09:00,9,82.865,83.195,82.81,83.11,209
20090301|2009-01-09 09:30,9,83.09,83.31,83.065,83.18,221
20090301|2009-01-09 10:00,9,83.195,83.235,83.085,83.14,115
20090301|2009-01-09 10:30,9,83.135,83.3,83.055,83.07,135
20090301|2009-01-09 11:00,9,83.05,83.19,82.95,83.03,106
20090301|2009-01-09 11:30,9,83.03,83.235,83,83.155,97
20090301|2009-01-09 12:00,9,83.14,83.2,82.99,83.2,449
20090301|2009-01-09 12:30,9,83.21,83.285,83.135,83.16,88
20090301|2009-01-09 13:00,9,83.18,83.395,83.13,83.385,272
20090301|2009-01-09 13:30,9,83.33,83.445,83.33,83.335,88
20090301|2009-01-09 14:00,9,83.35,83.47,83.265,83.44,103
20090301|2009-01-09 14:30,9,83.43,83.47,83.405,83.45,337
20090301|2009-01-09 15:00,9,83.44,83.46,83.4,83.41,89
20090301|2009-01-09 15:30,9,83.42,83.47,83.41,83.44,144
20090301|2009-01-09 16:00,9,83.43,83.455,83.365,83.365,251
20090301|2009-01-09 16:30,9,83.295,83.295,83.295,83.295,1
20090301|2009-01-09 17:00,9,83.49,83.49,83.49,83.49,2
20090301|2009-01-09 17:30,9,83.5,83.5,83.5,83.5,32
20090301|2009-01-11 18:00,12,83.365,83.45,83.365,83.45,9
20090301|2009-01-11 18:30,12,83.45,83.45,83.45,83.45,1
20090301|2009-01-11 19:00,12,83.49,83.68,83.49,83.65,26
20090301|2009-01-11 19:30,12,83.65,83.66,83.61,83.61,11
20090301|2009-01-11 20:00,12,83.575,83.59,83.495,83.505,10
20090301|2009-01-11 20:30,12,83.525,83.525,83.505,83.505,6
20090301|2009-01-11 21:00,12,83.48,83.48,83.445,83.445,5
20090301|2009-01-11 21:30,12,83.47,83.48,83.47,83.48,3
20090301|2009-01-11 22:00,12,83.455,83.54,83.455,83.54,2
20090301|2009-01-11 22:30,12,83.55,83.575,83.55,83.57,7
20090301|2009-01-11 23:00,12,83.58,83.63,83.58,83.595,3
20090301|2009-01-11 23:30,12,83.63,83.635,83.62,83.625,6
20090301|2009-01-12 00:00,12,83.7,83.7,83.66,83.66,4
20090301|2009-01-12 00:30,12,83.6,83.6,83.555,83.555,3
20090301|2009-01-12 01:00,12,83.565,83.57,83.5,83.57,5
20090301|2009-01-12 01:30,12,83.53,83.58,83.5,83.5,33
20090301|2009-01-12 02:00,12,83.465,83.5,83.45,83.5,81
20090301|2009-01-12 02:30,12,83.505,83.74,83.505,83.625,52
20090301|2009-01-12 03:00,12,83.575,83.95,83.575,83.95,40
20090301|2009-01-12 03:30,12,83.95,83.985,83.85,83.875,19
20090301|2009-01-12 04:00,12,83.9,83.99,83.875,83.88,23
20090301|2009-01-12 04:30,12,83.83,83.84,83.78,83.78,7
20090301|2009-01-12 05:00,12,83.8,83.85,83.8,83.81,5
20090301|2009-01-12 05:30,12,83.82,83.82,83.615,83.615,5
20090301|2009-01-12 06:00,12,83.645,83.71,83.645,83.71,4
20090301|2009-01-12 06:30,12,83.78,83.78,83.55,83.55,24
20090301|2009-01-12 07:00,12,83.555,83.59,83.48,83.48,13
20090301|2009-01-12 07:30,12,83.51,83.55,83.45,83.55,42
20090301|2009-01-12 08:00,12,83.595,83.86,83.595,83.83,74
20090301|2009-01-12 08:30,12,83.785,83.85,83.61,83.615,38
20090301|2009-01-12 09:00,12,83.56,83.76,83.52,83.715,76
20090301|2009-01-12 09:30,12,83.685,83.74,83.57,83.72,357
20090301|2009-01-12 10:00,12,83.745,84.19,83.74,83.99,416
20090301|2009-01-12 10:30,12,84.01,84.105,83.765,83.86,183
20090301|2009-01-12 11:00,12,83.85,83.95,83.84,83.885,114
20090301|2009-01-12 11:30,12,83.87,83.965,83.8,83.915,52
20090301|2009-01-12 12:00,12,83.865,83.925,83.785,83.925,76
20090301|2009-01-12 12:30,12,83.92,83.92,83.57,83.65,86
20090301|2009-01-12 13:00,12,83.65,83.8,83.645,83.8,61
20090301|2009-01-12 13:30,12,83.755,83.78,83.675,83.73,26
20090301|2009-01-12 14:00,12,83.755,83.955,83.755,83.82,89
20090301|2009-01-12 14:30,12,83.85,83.855,83.67,83.75,224
20090301|2009-01-12 15:00,12,83.795,83.88,83.795,83.835,41
20090301|2009-01-12 15:30,12,83.86,83.9,83.845,83.885,48
20090301|2009-01-12 16:00,12,83.875,83.895,83.835,83.86,69
20090301|2009-01-12 16:30,12,83.885,83.995,83.885,83.965,11
20090301|2009-01-12 20:00,13,84.195,84.28,84.19,84.19,53
20090301|2009-01-12 20:30,13,84.135,84.16,84.1,84.1,10
20090301|2009-01-12 21:00,13,84.15,84.15,84.15,84.15,1
20090301|2009-01-12 21:30,13,84.19,84.19,84.18,84.185,3
20090301|2009-01-12 22:00,13,84.125,84.125,84.09,84.09,2
20090301|2009-01-12 22:30,13,84.085,84.085,84.085,84.085,1
20090301|2009-01-12 23:00,13,84.095,84.175,84.095,84.16,13
20090301|2009-01-12 23:30,13,84.17,84.19,84.15,84.15,8
20090301|2009-01-13 00:00,13,84.11,84.15,84.11,84.135,4
20090301|2009-01-13 00:30,13,84.22,84.515,84.22,84.515,22
20090301|2009-01-13 01:00,13,84.425,84.425,84.385,84.385,4
20090301|2009-01-13 01:30,13,84.385,84.435,84.385,84.43,65
20090301|2009-01-13 02:00,13,84.46,84.63,84.435,84.61,103
20090301|2009-01-13 02:30,13,84.5,84.5,84.46,84.495,77
20090301|2009-01-13 03:00,13,84.455,84.475,84.34,84.38,117
20090301|2009-01-13 03:30,13,84.41,84.56,84.355,84.53,22
20090301|2009-01-13 04:00,13,84.5,84.5,84.385,84.435,13
20090301|2009-01-13 04:30,13,84.455,84.515,84.26,84.35,13
20090301|2009-01-13 05:00,13,84.39,84.39,84.24,84.24,13
20090301|2009-01-13 05:30,13,84.275,84.385,84.275,84.36,211
20090301|2009-01-13 06:00,13,84.3,84.405,84.3,84.405,15
20090301|2009-01-13 06:30,13,84.315,84.43,84.31,84.43,13
20090301|2009-01-13 07:00,13,84.475,84.49,84.38,84.475,16
20090301|2009-01-13 07:30,13,84.52,84.57,84.49,84.5,21
20090301|2009-01-13 08:00,13,84.495,84.82,84.495,84.645,728
20090301|2009-01-13 08:30,13,84.7,84.94,84.46,84.865,275
20090301|2009-01-13 09:00,13,84.87,85.005,84.73,84.87,309
20090301|2009-01-13 09:30,13,84.875,84.965,84.675,84.77,213
20090301|2009-01-13 10:00,13,84.8,84.815,84.675,84.765,94
20090301|2009-01-13 10:30,13,84.8,85.01,84.73,84.985,113
20090301|2009-01-13 11:00,13,84.975,85.075,84.89,84.935,515
20090301|2009-01-13 11:30,13,84.9,84.99,84.85,84.99,213
20090301|2009-01-13 12:00,13,84.945,85.07,84.935,84.945,42
20090301|2009-01-13 12:30,13,84.92,84.95,84.845,84.9,93
20090301|2009-01-13 13:00,13,84.92,84.995,84.81,84.98,32
20090301|2009-01-13 13:30,13,84.99,85.105,84.905,85.085,73
20090301|2009-01-13 14:00,13,85.11,85.205,84.98,85.01,181
20090301|2009-01-13 14:30,13,85.01,85.02,84.86,85,327
20090301|2009-01-13 15:00,13,85.01,85.065,84.95,84.955,86
20090301|2009-01-13 15:30,13,84.955,84.99,84.84,84.93,232
20090301|2009-01-13 16:00,13,84.925,84.945,84.865,84.9,279
20090301|2009-01-13 16:30,13,84.94,84.955,84.935,84.935,6
20090301|2009-01-13 20:00,14,84.855,84.855,84.56,84.58,124
20090301|2009-01-13 20:30,14,84.585,84.655,84.58,84.655,5
20090301|2009-01-13 21:00,14,84.655,84.66,84.655,84.66,2
20090301|2009-01-13 21:30,14,84.675,84.695,84.525,84.54,11
20090301|2009-01-13 22:00,14,84.49,84.58,84.485,84.58,5
20090301|2009-01-13 23:00,14,84.625,84.625,84.56,84.56,2
20090301|2009-01-13 23:30,14,84.635,84.635,84.635,84.635,1
20090301|2009-01-14 00:00,14,84.63,84.63,84.63,84.63,1
20090301|2009-01-14 00:30,14,84.51,84.51,84.5,84.5,3
20090301|2009-01-14 01:00,14,84.5,84.5,84.355,84.39,73
20090301|2009-01-14 01:30,14,84.41,84.425,84.36,84.36,64
20090301|2009-01-14 02:00,14,84.355,84.575,84.345,84.56,17
20090301|2009-01-14 02:30,14,84.485,84.485,84.27,84.27,171
20090301|2009-01-14 03:00,14,84.34,84.35,84.18,84.18,31
20090301|2009-01-14 03:30,14,84.22,84.715,84.22,84.705,44
20090301|2009-01-14 04:00,14,84.775,84.86,84.66,84.66,34
20090301|2009-01-14 04:30,14,84.76,84.86,84.76,84.79,13
20090301|2009-01-14 05:00,14,84.805,84.845,84.68,84.735,12
20090301|2009-01-14 05:30,14,84.63,84.675,84.63,84.665,26
20090301|2009-01-14 06:00,14,84.64,84.64,84.555,84.62,5
20090301|2009-01-14 06:30,14,84.675,84.755,84.655,84.755,19
20090301|2009-01-14 07:00,14,84.72,84.81,84.67,84.68,71
20090301|2009-01-14 07:30,14,84.73,84.95,84.7,84.95,70
20090301|2009-01-14 08:00,14,84.935,85.075,84.93,84.985,206
20090301|2009-01-14 08:30,14,84.95,85.37,84.895,85.365,351
20090301|2009-01-14 09:00,14,85.35,85.355,85.165,85.28,111
20090301|2009-01-14 09:30,14,85.28,85.325,85.165,85.24,158
20090301|2009-01-14 10:00,14,85.23,85.24,85.095,85.16,154
20090301|2009-01-14 10:30,14,85.19,85.24,84.99,85.115,111
20090301|2009-01-14 11:00,14,85.1,85.215,85.055,85.125,323
20090301|2009-01-14 11:30,14,85.14,85.165,84.94,85.045,252
20090301|2009-01-14 12:00,14,85.04,85.16,85.035,85.135,218
20090301|2009-01-14 12:30,14,85.135,85.22,85.095,85.115,97
20090301|2009-01-14 13:00,14,85.1,85.2,85.085,85.16,38
20090301|2009-01-14 13:30,14,85.2,85.265,85.165,85.175,60
20090301|2009-01-14 14:00,14,85.185,85.24,85.08,85.105,51
20090301|2009-01-14 14:30,14,85.125,85.19,85.055,85.17,79
20090301|2009-01-14 15:00,14,85.195,85.315,85.175,85.225,143
20090301|2009-01-14 15:30,14,85.18,85.235,85.17,85.215,223
20090301|2009-01-14 16:00,14,85.22,85.255,85.22,85.235,116
20090301|2009-01-14 16:30,14,85.125,85.145,85.045,85.045,12
20090301|2009-01-14 17:00,14,85.04,85.04,85.04,85.04,1
20090301|2009-01-14 20:00,15,85.215,85.265,85.065,85.065,34
20090301|2009-01-14 21:00,15,85.055,85.055,85.04,85.05,4
20090301|2009-01-14 21:30,15,85.05,85.185,85.05,85.075,5
20090301|2009-01-14 22:00,15,85.095,85.155,85.095,85.155,26
20090301|2009-01-14 23:30,15,85.1,85.12,85.1,85.105,8
20090301|2009-01-15 00:00,15,85.1,85.1,85.1,85.1,1
20090301|2009-01-15 01:00,15,85.05,85.05,85,85.03,31
20090301|2009-01-15 01:30,15,84.97,85.01,84.94,85.01,52
20090301|2009-01-15 02:00,15,85.065,85.255,85.055,85.16,172
20090301|2009-01-15 02:30,15,85.245,85.295,85.205,85.27,45
20090301|2009-01-15 03:00,15,85.255,85.32,85.15,85.185,314
20090301|2009-01-15 03:30,15,85.23,85.23,85.17,85.17,5
20090301|2009-01-15 04:00,15,85.11,85.14,85,85,8
20090301|2009-01-15 04:30,15,84.94,85.23,84.81,85.22,68
20090301|2009-01-15 05:00,15,85.18,85.185,85.045,85.08,36
20090301|2009-01-15 05:30,15,85.055,85.06,85.05,85.06,3
20090301|2009-01-15 06:00,15,85.05,85.12,85.05,85.12,4
20090301|2009-01-15 06:30,15,85.11,85.11,85.06,85.065,10
20090301|2009-01-15 07:00,15,85.055,85.125,85.005,85.105,32
20090301|2009-01-15 07:30,15,85.16,85.545,85.07,85.5,187
20090301|2009-01-15 08:00,15,85.41,85.62,85.335,85.335,98
20090301|2009-01-15 08:30,15,85.29,85.415,84.98,85.065,393
20090301|2009-01-15 09:00,15,85.045,85.3,84.765,85.19,249
20090301|2009-01-15 09:30,15,85.22,85.82,85.22,85.665,344
20090301|2009-01-15 10:00,15,85.595,85.805,85.435,85.76,213
20090301|2009-01-15 10:30,15,85.745,85.92,85.64,85.78,494
20090301|2009-01-15 11:00,15,85.725,85.725,85.545,85.63,139
20090301|2009-01-15 11:30,15,85.595,85.65,85.52,85.555,69
20090301|2009-01-15 12:00,15,85.605,85.635,85.57,85.605,21
20090301|2009-01-15 12:30,15,85.625,85.7,85.575,85.7,31
20090301|2009-01-15 13:00,15,85.68,85.68,85.62,85.62,9
20090301|2009-01-15 13:30,15,85.55,85.555,85.37,85.395,131
20090301|2009-01-15 14:00,15,85.385,85.4,85.195,85.25,115
20090301|2009-01-15 14:30,15,85.24,85.24,85.04,85.155,201
20090301|2009-01-15 15:00,15,85.155,85.28,85.115,85.275,69
20090301|2009-01-15 15:30,15,85.305,85.32,85.155,85.2,53
20090301|2009-01-15 16:00,15,85.19,85.245,85.19,85.21,43
20090301|2009-01-15 16:30,15,85.3,85.35,85.3,85.34,7
20090301|2009-01-15 17:00,15,85.41,85.41,85.41,85.41,2
20090301|2009-01-15 17:30,15,85.38,85.395,85.38,85.395,10
20090301|2009-01-15 20:00,16,85.215,85.215,85.155,85.155,8
20090301|2009-01-15 20:30,16,85,85.035,84.865,84.865,15
20090301|2009-01-15 21:00,16,84.855,84.96,84.85,84.875,8
20090301|2009-01-15 21:30,16,84.89,84.89,84.875,84.875,3
20090301|2009-01-15 22:00,16,84.82,84.84,84.8,84.84,9
20090301|2009-01-15 22:30,16,84.835,84.835,84.67,84.715,41
20090301|2009-01-15 23:00,16,84.755,84.795,84.735,84.78,11
20090301|2009-01-15 23:30,16,84.845,84.845,84.845,84.845,1
20090301|2009-01-16 00:00,16,84.92,84.92,84.92,84.92,4
20090301|2009-01-16 00:30,16,84.89,84.89,84.73,84.73,3
20090301|2009-01-16 01:00,16,84.74,84.74,84.53,84.55,45
20090301|2009-01-16 01:30,16,84.62,84.695,84.575,84.695,8
20090301|2009-01-16 02:00,16,84.72,84.865,84.71,84.79,116
20090301|2009-01-16 02:30,16,84.665,84.725,84.61,84.71,400
20090301|2009-01-16 03:00,16,84.745,84.91,84.745,84.855,130
20090301|2009-01-16 03:30,16,84.85,84.85,84.73,84.755,84
20090301|2009-01-16 04:00,16,84.77,84.885,84.765,84.8,20
20090301|2009-01-16 04:30,16,84.705,84.705,84.545,84.665,19
20090301|2009-01-16 05:00,16,84.695,84.705,84.57,84.585,6
20090301|2009-01-16 05:30,16,84.58,84.58,84.4,84.46,89
20090301|2009-01-16 06:00,16,84.56,84.56,84.415,84.435,17
20090301|2009-01-16 06:30,16,84.4,84.4,84.28,84.365,36
20090301|2009-01-16 07:00,16,84.425,84.455,84.415,84.435,9
20090301|2009-01-16 07:30,16,84.46,84.555,84.435,84.55,92
20090301|2009-01-16 08:00,16,84.525,84.525,84.425,84.46,68
20090301|2009-01-16 08:30,16,84.485,84.485,84.23,84.275,107
20090301|2009-01-16 09:00,16,84.25,84.31,84.045,84.2,709
20090301|2009-01-16 09:30,16,84.21,84.415,84.15,84.37,159
20090301|2009-01-16 10:00,16,84.4,84.83,84.39,84.735,168
20090301|2009-01-16 10:30,16,84.74,84.74,84.64,84.715,96
20090301|2009-01-16 11:00,16,84.7,84.72,84.51,84.51,181
20090301|2009-01-16 11:30,16,84.485,84.82,84.48,84.82,171
20090301|2009-01-16 12:00,16,84.785,84.925,84.745,84.855,343
20090301|2009-01-16 12:30,16,84.845,84.85,84.715,84.85,106
20090301|2009-01-16 13:00,16,84.86,84.89,84.77,84.81,109
20090301|2009-01-16 13:30,16,84.825,84.825,84.745,84.745,34
20090301|2009-01-16 14:00,16,84.765,84.77,84.695,84.725,23
20090301|2009-01-16 14:30,16,84.725,84.725,84.555,84.555,31
20090301|2009-01-16 15:00,16,84.52,84.65,84.515,84.615,44
20090301|2009-01-16 15:30,16,84.6,84.625,84.54,84.54,153
20090301|2009-01-16 16:00,16,84.54,84.56,84.48,84.49,119
20090301|2009-01-18 18:00,19,84.28,84.33,84.17,84.33,13
20090301|2009-01-18 18:30,19,84.27,84.27,84.27,84.27,1
20090301|2009-01-18 19:00,19,84.15,84.19,84.15,84.19,2
20090301|2009-01-18 19:30,19,84.2,84.485,84.2,84.485,7
20090301|2009-01-18 20:00,19,84.37,84.435,84.37,84.435,6
20090301|2009-01-18 20:30,19,84.435,84.435,84.38,84.38,2
20090301|2009-01-18 21:00,19,84.33,84.33,84.26,84.295,6
20090301|2009-01-18 21:30,19,84.28,84.295,84.28,84.295,11
20090301|2009-01-18 22:00,19,84.25,84.25,84.105,84.105,10
20090301|2009-01-18 22:30,19,84.1,84.19,84.1,84.17,35
20090301|2009-01-18 23:00,19,84.13,84.17,84.13,84.17,31
20090301|2009-01-18 23:30,19,84.17,84.275,84.17,84.275,5
20090301|2009-01-19 00:00,19,84.23,84.23,84.23,84.23,1
20090301|2009-01-19 00:30,19,84.355,84.355,84.285,84.285,4
20090301|2009-01-19 01:00,19,84.17,84.17,84.17,84.17,2
20090301|2009-01-19 01:30,19,84.195,84.31,84.18,84.255,5
20090301|2009-01-19 02:00,19,84.23,84.54,84.22,84.5,39
20090301|2009-01-19 02:30,19,84.41,84.64,84.41,84.64,12
20090301|2009-01-19 03:00,19,84.52,84.52,84.415,84.43,13
20090301|2009-01-19 03:30,19,84.475,84.475,84.475,84.475,1
20090301|2009-01-19 04:00,19,84.51,84.53,84.46,84.53,12
20090301|2009-01-19 04:30,19,84.64,84.64,84.64,84.64,1
20090301|2009-01-19 05:00,19,84.695,84.695,84.6,84.6,3
20090301|2009-01-19 05:30,19,84.535,84.635,84.535,84.635,2
20090301|2009-01-19 06:00,19,84.655,84.88,84.655,84.815,127
20090301|2009-01-19 06:30,19,84.805,84.855,84.78,84.78,5
20090301|2009-01-19 07:00,19,84.78,84.98,84.78,84.955,13
20090301|2009-01-19 07:30,19,84.945,85.04,84.935,85.02,25
20090301|2009-01-19 08:00,19,85.02,85.1,85.02,85.09,21
20090301|2009-01-19 08:30,19,85.07,85.23,85.07,85.095,26
20090301|2009-01-19 09:00,19,85.155,85.385,85.155,85.355,43
20090301|2009-01-19 09:30,19,85.365,85.48,85.365,85.425,74
20090301|2009-01-19 10:00,19,85.455,85.455,85.35,85.35,28
20090301|2009-01-19 10:30,19,85.4,85.4,85.24,85.335,20
20090301|2009-01-19 11:00,19,85.365,85.49,85.365,85.43,41
20090301|2009-01-19 11:30,19,85.47,85.47,85.28,85.32,13
20090301|2009-01-19 12:00,19,85.26,85.26,85.26,85.26,3
20090301|2009-01-19 12:30,19,85.355,85.38,85.355,85.38,31
20090301|2009-01-19 20:00,20,86.055,86.195,86.005,86.13,98
20090301|2009-01-19 20:30,20,86.165,86.165,85.99,86.05,15
20090301|2009-01-19 21:00,20,86.03,86.06,85.93,85.935,23
20090301|2009-01-19 21:30,20,85.965,86.02,85.965,85.98,9
20090301|2009-01-19 22:00,20,86,86.11,86,86.07,47
20090301|2009-01-19 22:30,20,86.05,86.095,86.04,86.04,75
20090301|2009-01-19 23:00,20,86.085,86.295,86.085,86.285,44
20090301|2009-01-19 23:30,20,86.3,86.3,86.22,86.22,20
20090301|2009-01-20 00:00,20,86.215,86.415,86.215,86.29,63
20090301|2009-01-20 00:30,20,86.34,86.34,86.16,86.16,4
20090301|2009-01-20 01:00,20,86.15,86.215,86.09,86.09,58
20090301|2009-01-20 01:30,20,86.195,86.24,86.17,86.18,95
20090301|2009-01-20 02:00,20,86.12,86.61,86.08,86.5,355
20090301|2009-01-20 02:30,20,86.465,86.655,86.39,86.605,21
20090301|2009-01-20 03:00,20,86.585,86.795,86.585,86.63,25
20090301|2009-01-20 03:30,20,86.66,86.66,86.51,86.535,10
20090301|2009-01-20 04:00,20,86.545,86.655,86.545,86.63,13
20090301|2009-01-20 04:30,20,86.64,86.72,86.62,86.66,8
20090301|2009-01-20 05:00,20,86.635,86.765,86.515,86.57,34
20090301|2009-01-20 05:30,20,86.6,86.61,86.52,86.575,17
20090301|2009-01-20 06:00,20,86.56,86.845,86.56,86.7,85
20090301|2009-01-20 06:30,20,86.65,86.65,86.585,86.65,7
20090301|2009-01-20 07:00,20,86.645,86.7,86.42,86.595,57
20090301|2009-01-20 07:30,20,86.59,86.92,86.585,86.92,75
20090301|2009-01-20 08:00,20,86.875,86.955,86.755,86.785,156
20090301|2009-01-20 08:30,20,86.81,86.87,86.68,86.775,225
20090301|2009-01-20 09:00,20,86.81,86.925,86.79,86.84,103
20090301|2009-01-20 09:30,20,86.81,86.855,86.67,86.8,359
20090301|2009-01-20 10:00,20,86.77,86.865,86.625,86.625,396
20090301|2009-01-20 10:30,20,86.65,86.77,86.65,86.715,49
20090301|2009-01-20 11:00,20,86.765,86.765,86.61,86.685,80
20090301|2009-01-20 11:30,20,86.68,86.695,86.525,86.585,71
20090301|2009-01-20 12:00,20,86.585,86.59,86.465,86.475,55
20090301|2009-01-20 12:30,20,86.59,86.685,86.51,86.645,94
20090301|2009-01-20 13:00,20,86.68,86.795,86.655,86.715,64
20090301|2009-01-20 13:30,20,86.78,86.95,86.77,86.93,73
20090301|2009-01-20 14:00,20,86.96,87.05,86.87,86.895,370
20090301|2009-01-20 14:30,20,86.88,86.92,86.79,86.885,171
20090301|2009-01-20 15:00,20,86.875,86.945,86.785,86.795,120
20090301|2009-01-20 15:30,20,86.82,86.98,86.8,86.98,389
20090301|2009-01-20 16:00,20,86.975,87.085,86.94,86.99,199
20090301|2009-01-20 16:30,20,86.895,86.91,86.86,86.87,24
20090301|2009-01-20 17:00,20,86.86,86.86,86.86,86.86,2
20090301|2009-01-20 20:00,21,87.025,87.025,86.95,86.95,7
20090301|2009-01-20 20:30,21,86.95,86.98,86.82,86.845,5
20090301|2009-01-20 21:00,21,86.8,86.8,86.67,86.695,10
20090301|2009-01-20 21:30,21,86.7,86.7,86.465,86.57,23
20090301|2009-01-20 22:00,21,86.4,86.4,86.355,86.355,6
20090301|2009-01-20 22:30,21,86.34,86.34,86.32,86.33,17
20090301|2009-01-20 23:00,21,86.39,86.54,86.39,86.45,7
20090301|2009-01-20 23:30,21,86.425,86.59,86.425,86.59,10
20090301|2009-01-21 00:00,21,86.55,86.55,86.5,86.5,2
20090301|2009-01-21 00:30,21,86.5,86.5,86.405,86.405,3
20090301|2009-01-21 01:00,21,86.41,86.755,86.41,86.69,71
20090301|2009-01-21 01:30,21,86.615,86.79,86.605,86.79,127
20090301|2009-01-21 02:00,21,86.75,86.88,86.635,86.855,245
20090301|2009-01-21 02:30,21,86.9,86.94,86.9,86.94,8
20090301|2009-01-21 03:00,21,86.955,87.145,86.955,87.105,65
20090301|2009-01-21 03:30,21,87.18,87.2,86.89,86.89,27
20090301|2009-01-21 04:00,21,86.825,86.92,86.765,86.855,17
20090301|2009-01-21 04:30,21,86.715,86.74,86.625,86.665,23
20090301|2009-01-21 05:00,21,86.69,86.755,86.69,86.75,3
20090301|2009-01-21 06:00,21,86.905,86.99,86.86,86.87,20
20090301|2009-01-21 06:30,21,86.9,86.9,86.74,86.74,18
20090301|2009-01-21 07:00,21,86.76,86.765,86.69,86.755,37
20090301|2009-01-21 07:30,21,86.755,86.935,86.745,86.905,60
20090301|2009-01-21 08:00,21,86.925,86.935,86.805,86.905,81
20090301|2009-01-21 08:30,21,86.915,86.975,86.82,86.91,147
20090301|2009-01-21 09:00,21,86.92,86.935,86.68,86.69,97
20090301|2009-01-21 09:30,21,86.67,86.745,86.565,86.64,296
20090301|2009-01-21 10:00,21,86.64,86.815,86.58,86.815,266
20090301|2009-01-21 10:30,21,86.795,86.9,86.725,86.805,167
20090301|2009-01-21 11:00,21,86.835,86.885,86.59,86.805,330
20090301|2009-01-21 11:30,21,86.775,86.955,86.67,86.915,119
20090301|2009-01-21 12:00,21,86.875,87.1,86.85,86.965,126
20090301|2009-01-21 12:30,21,86.905,86.96,86.805,86.89,40
20090301|2009-01-21 13:00,21,86.855,86.86,86.815,86.845,25
20090301|2009-01-21 13:30,21,86.87,86.87,86.765,86.795,23
20090301|2009-01-21 14:00,21,86.795,86.935,86.795,86.89,49
20090301|2009-01-21 14:30,21,86.83,86.83,86.38,86.485,382
20090301|2009-01-21 15:00,21,86.47,86.57,86.325,86.41,157
20090301|2009-01-21 15:30,21,86.4,86.42,86.07,86.175,312
20090301|2009-01-21 16:00,21,86.145,86.16,85.9,86.045,226
20090301|2009-01-21 16:30,21,85.98,86.14,85.885,86.14,26
20090301|2009-01-21 17:00,21,86.2,86.2,86.14,86.14,2
20090301|2009-01-21 17:30,21,86.1,86.1,86.1,86.1,1
20090301|2009-01-21 20:00,22,86.24,86.45,86.24,86.45,24
20090301|2009-01-21 20:30,22,86.46,86.46,86.11,86.2,69
20090301|2009-01-21 21:00,22,86.2,86.3,86.17,86.22,9
20090301|2009-01-21 21:30,22,86.25,86.325,86.205,86.22,15
20090301|2009-01-21 22:00,22,86.11,86.195,86.105,86.195,7
20090301|2009-01-21 22:30,22,86.255,86.255,86.255,86.255,1
20090301|2009-01-21 23:00,22,86.19,86.19,86.01,86.01,4
20090301|2009-01-21 23:30,22,86.02,86.04,85.97,86.04,9
20090301|2009-01-22 00:00,22,86.045,86.15,86.045,86.15,3
20090301|2009-01-22 00:30,22,86.11,86.11,86.11,86.11,1
20090301|2009-01-22 01:00,22,86.2,86.285,86.2,86.285,4
20090301|2009-01-22 01:30,22,86.26,86.29,86.26,86.29,234
20090301|2009-01-22 02:00,22,86.29,86.44,86.29,86.305,187
20090301|2009-01-22 02:30,22,86.355,86.355,86.185,86.28,907
20090301|2009-01-22 03:00,22,86.175,86.175,86.175,86.175,1
20090301|2009-01-22 03:30,22,86.125,86.125,85.945,85.98,18
20090301|2009-01-22 04:00,22,85.97,86.005,85.825,85.945,42
20090301|2009-01-22 04:30,22,85.935,86.055,85.93,86,6
20090301|2009-01-22 05:00,22,86.025,86.08,86.01,86.075,30
20090301|2009-01-22 05:30,22,86.085,86.275,86.075,86.255,28
20090301|2009-01-22 06:00,22,86.28,86.375,86.24,86.36,8
20090301|2009-01-22 06:30,22,86.32,86.435,86.32,86.38,13
20090301|2009-01-22 07:00,22,86.34,86.385,86.265,86.31,27
20090301|2009-01-22 07:30,22,86.345,86.365,86.275,86.33,74
20090301|2009-01-22 08:00,22,86.375,86.4,86.32,86.35,141
20090301|2009-01-22 08:30,22,86.36,86.67,86.325,86.5,588
20090301|2009-01-22 09:00,22,86.475,86.74,86.42,86.61,437
20090301|2009-01-22 09:30,22,86.615,86.625,86.24,86.465,228
20090301|2009-01-22 10:00,22,86.465,86.68,86.465,86.545,93
20090301|2009-01-22 10:30,22,86.56,86.63,86.46,86.5,245
20090301|2009-01-22 11:00,22,86.495,86.645,86.37,86.435,94
20090301|2009-01-22 11:30,22,86.425,86.56,86.41,86.425,43
20090301|2009-01-22 12:00,22,86.425,86.44,86.335,86.4,80
20090301|2009-01-22 12:30,22,86.34,86.34,86.21,86.34,106
20090301|2009-01-22 13:00,22,86.375,86.505,86.32,86.435,39
20090301|2009-01-22 13:30,22,86.44,86.48,86.32,86.34,20
20090301|2009-01-22 14:00,22,86.32,86.36,86.235,86.35,59
20090301|2009-01-22 14:30,22,86.345,86.345,86.12,86.125,58
20090301|2009-01-22 15:00,22,86.12,86.24,86.115,86.165,66
20090301|2009-01-22 15:30,22,86.175,86.19,86.025,86.15,248
20090301|2009-01-22 16:00,22,86.16,86.225,86.145,86.225,341
20090301|2009-01-22 16:30,22,86.15,86.205,86.15,86.17,19
20090301|2009-01-22 17:30,22,86.03,86.03,85.905,85.905,16
20090301|2009-01-22 20:00,23,86.27,86.375,86.27,86.325,112
20090301|2009-01-22 20:30,23,86.3,86.3,86.22,86.295,247
20090301|2009-01-22 21:00,23,86.395,86.395,86.395,86.395,1
20090301|2009-01-22 21:30,23,86.37,86.435,86.37,86.435,5
20090301|2009-01-22 22:00,23,86.395,86.495,86.395,86.495,12
20090301|2009-01-22 22:30,23,86.5,86.5,86.46,86.485,4
20090301|2009-01-22 23:00,23,86.515,86.555,86.505,86.545,10
20090301|2009-01-22 23:30,23,86.59,86.605,86.555,86.6,109
20090301|2009-01-23 00:00,23,86.54,86.55,86.515,86.55,4
20090301|2009-01-23 00:30,23,86.52,86.52,86.52,86.52,1
20090301|2009-01-23 01:00,23,86.54,86.54,86.515,86.525,3
20090301|2009-01-23 01:30,23,86.49,86.535,86.49,86.535,3
20090301|2009-01-23 02:00,23,86.505,86.535,86.5,86.535,5
20090301|2009-01-23 02:30,23,86.605,86.95,86.605,86.855,208
20090301|2009-01-23 03:00,23,86.855,87.12,86.83,86.955,230
20090301|2009-01-23 03:30,23,87,87,86.93,86.94,4
20090301|2009-01-23 04:00,23,86.98,87.03,86.98,87.03,2
20090301|2009-01-23 04:30,23,87.125,87.35,87.125,87.285,718
20090301|2009-01-23 05:00,23,87.29,87.34,87.13,87.22,19
20090301|2009-01-23 05:30,23,87.155,87.2,87.1,87.2,7
20090301|2009-01-23 06:00,23,87.16,87.25,87.095,87.25,13
20090301|2009-01-23 06:30,23,87.255,87.255,87.08,87.18,26
20090301|2009-01-23 07:00,23,87.275,87.275,87.165,87.165,14
20090301|2009-01-23 07:30,23,87.18,87.225,87.15,87.17,15
20090301|2009-01-23 08:00,23,87.175,87.33,87.14,87.235,139
20090301|2009-01-23 08:30,23,87.23,87.405,87.175,87.21,151
20090301|2009-01-23 09:00,23,87.2,87.205,86.835,86.87,128
20090301|2009-01-23 09:30,23,86.865,87.155,86.78,87.125,918
20090301|2009-01-23 10:00,23,87.15,87.19,86.97,87,254
20090301|2009-01-23 10:30,23,87.01,87.26,87.01,87.235,99
20090301|2009-01-23 11:00,23,87.215,87.215,86.94,86.95,95
20090301|2009-01-23 11:30,23,86.95,87.075,86.8,86.9,104
20090301|2009-01-23 12:00,23,86.875,86.89,86.555,86.62,153
20090301|2009-01-23 12:30,23,86.63,86.765,86.53,86.53,83
20090301|2009-01-23 13:00,23,86.525,86.575,86.205,86.25,158
20090301|2009-01-23 13:30,23,86.2,86.25,85.915,85.915,164
20090301|2009-01-23 14:00,23,85.915,86.15,85.845,86.15,81
20090301|2009-01-23 14:30,23,86.12,86.215,86.05,86.19,75
20090301|2009-01-23 15:00,23,86.165,86.175,86.095,86.105,35
20090301|2009-01-23 15:30,23,86.135,86.175,86.06,86.08,87
20090301|2009-01-23 16:00,23,86.08,86.1,86.01,86.01,244
20090301|2009-01-23 16:30,23,86.045,86.15,86.045,86.065,6
20090301|2009-01-23 17:00,23,86.165,86.165,86.165,86.165,1
20090301|2009-01-23 17:30,23,86.025,86.025,86.025,86.025,1
20090301|2009-01-25 18:00,26,86.265,86.66,86.265,86.66,67
20090301|2009-01-25 18:30,26,86.665,86.71,86.6,86.625,23
20090301|2009-01-25 19:00,26,86.62,86.66,86.59,86.59,22
20090301|2009-01-25 19:30,26,86.58,86.74,86.58,86.74,13
20090301|2009-01-25 20:00,26,86.74,86.81,86.665,86.79,17
20090301|2009-01-25 20:30,26,86.835,86.86,86.775,86.775,20
20090301|2009-01-25 21:00,26,86.83,86.83,86.715,86.715,76
20090301|2009-01-25 21:30,26,86.68,86.68,86.62,86.62,10
20090301|2009-01-25 22:00,26,86.565,86.64,86.535,86.61,12
20090301|2009-01-25 22:30,26,86.535,86.545,86.44,86.45,14
20090301|2009-01-25 23:00,26,86.49,86.595,86.49,86.595,6
20090301|2009-01-25 23:30,26,86.58,86.58,86.395,86.47,11
20090301|2009-01-26 00:00,26,86.475,86.475,86.475,86.475,2
20090301|2009-01-26 00:30,26,86.645,86.645,86.6,86.6,4
20090301|2009-01-26 01:00,26,86.605,86.7,86.575,86.65,8
20090301|2009-01-26 01:30,26,86.58,86.58,86.47,86.47,5
20090301|2009-01-26 02:00,26,86.475,86.715,86.46,86.715,20
20090301|2009-01-26 02:30,26,86.7,86.7,86.55,86.55,7
20090301|2009-01-26 03:00,26,86.625,86.625,86.3,86.42,17
20090301|2009-01-26 03:30,26,86.31,86.345,86.155,86.205,6
20090301|2009-01-26 04:00,26,86.29,86.325,86.25,86.325,4
20090301|2009-01-26 04:30,26,86.26,86.345,86.26,86.28,10
20090301|2009-01-26 05:00,26,86.265,86.27,86.18,86.25,6
20090301|2009-01-26 05:30,26,86.225,86.225,86.225,86.225,1
20090301|2009-01-26 06:00,26,86.25,86.26,86.25,86.26,3
20090301|2009-01-26 06:30,26,86.26,86.26,86.19,86.19,5
20090301|2009-01-26 07:00,26,86.11,86.13,85.96,85.96,47
20090301|2009-01-26 07:30,26,85.92,86.11,85.84,85.855,114
20090301|2009-01-26 08:00,26,85.82,86.025,85.785,86,141
20090301|2009-01-26 08:30,26,86.005,86.06,85.57,85.585,391
20090301|2009-01-26 09:00,26,85.57,85.605,85.285,85.3,232
20090301|2009-01-26 09:30,26,85.305,85.42,85.2,85.27,198
20090301|2009-01-26 10:00,26,85.05,85.26,85.05,85.18,104
20090301|2009-01-26 10:30,26,85.185,85.3,85.16,85.275,109
20090301|2009-01-26 11:00,26,85.245,85.41,85.2,85.2,122
20090301|2009-01-26 11:30,26,85.205,85.265,85.045,85.14,128
20090301|2009-01-26 12:00,26,85.145,85.145,84.89,84.965,195
20090301|2009-01-26 12:30,26,84.965,85.155,84.965,85.095,183
20090301|2009-01-26 13:00,26,85.23,85.435,85.2,85.25,202
20090301|2009-01-26 13:30,26,85.255,85.285,85.2,85.24,69
20090301|2009-01-26 14:00,26,85.27,85.46,85.265,85.39,58
20090301|2009-01-26 14:30,26,85.42,85.42,85.2,85.215,256
20090301|2009-01-26 15:00,26,85.195,85.195,84.87,84.88,142
20090301|2009-01-26 15:30,26,84.895,85.09,84.875,85.01,218
20090301|2009-01-26 16:00,26,85.02,85.1,84.98,84.98,90
20090301|2009-01-26 16:30,26,84.95,85.01,84.95,84.98,8
20090301|2009-01-26 17:00,26,84.9,84.9,84.9,84.9,1
20090301|2009-01-26 20:00,27,85.12,85.205,85.095,85.2,16
20090301|2009-01-26 20:30,27,85.255,85.255,85.16,85.16,5
20090301|2009-01-26 21:00,27,85.09,85.125,85.065,85.125,4
20090301|2009-01-26 21:30,27,85.01,85.01,84.805,84.805,91
20090301|2009-01-26 22:00,27,84.81,84.835,84.735,84.74,22
20090301|2009-01-26 22:30,27,84.7,84.835,84.65,84.835,41
20090301|2009-01-26 23:00,27,84.84,84.84,84.72,84.78,19
20090301|2009-01-26 23:30,27,84.75,84.9,84.74,84.845,97
20090301|2009-01-27 00:00,27,84.83,84.85,84.805,84.85,5
20090301|2009-01-27 00:30,27,84.775,84.815,84.775,84.815,2
20090301|2009-01-27 01:00,27,84.91,84.91,84.91,84.91,1
20090301|2009-01-27 01:30,27,84.89,84.95,84.89,84.94,14
20090301|2009-01-27 02:00,27,84.94,84.99,84.675,84.72,399
20090301|2009-01-27 02:30,27,84.695,84.74,84.555,84.585,218
20090301|2009-01-27 03:00,27,84.705,84.75,84.66,84.66,138
20090301|2009-01-27 03:30,27,84.665,84.665,84.585,84.585,5
20090301|2009-01-27 04:00,27,84.5,84.5,84.255,84.255,34
20090301|2009-01-27 04:30,27,84.33,84.5,84.33,84.5,21
20090301|2009-01-27 05:00,27,84.65,84.73,84.58,84.73,10
20090301|2009-01-27 05:30,27,84.66,84.82,84.655,84.655,16
20090301|2009-01-27 06:00,27,84.66,84.66,84.55,84.61,7
20090301|2009-01-27 06:30,27,84.75,84.98,84.75,84.97,39
20090301|2009-01-27 07:00,27,84.955,85.14,84.895,85.08,40
20090301|2009-01-27 07:30,27,85.1,85.12,85.03,85.035,34
20090301|2009-01-27 08:00,27,85.1,85.14,84.955,84.99,73
20090301|2009-01-27 08:30,27,84.975,85.165,84.925,84.95,124
20090301|2009-01-27 09:00,27,84.92,84.97,84.75,84.875,108
20090301|2009-01-27 09:30,27,84.875,84.965,84.8,84.945,50
20090301|2009-01-27 10:00,27,85.04,85.3,85.04,85.135,389
20090301|2009-01-27 10:30,27,85.115,85.2,84.94,84.965,156
20090301|2009-01-27 11:00,27,84.98,85.195,84.925,85.025,238
20090301|2009-01-27 11:30,27,85.065,85.085,84.995,85.085,136
20090301|2009-01-27 12:00,27,85.065,85.065,84.865,84.895,55
20090301|2009-01-27 12:30,27,84.87,84.92,84.855,84.895,86
20090301|2009-01-27 13:00,27,84.895,85.015,84.805,84.845,87
20090301|2009-01-27 13:30,27,84.885,84.905,84.855,84.86,22
20090301|2009-01-27 14:00,27,84.87,84.895,84.84,84.865,15
20090301|2009-01-27 14:30,27,84.935,85,84.92,84.93,138
20090301|2009-01-27 15:00,27,84.935,84.945,84.765,84.77,105
20090301|2009-01-27 15:30,27,84.775,84.88,84.765,84.88,120
20090301|2009-01-27 16:00,27,84.885,85.125,84.885,85.115,107
20090301|2009-01-27 16:30,27,85.065,85.07,85.03,85.065,14
20090301|2009-01-27 17:00,27,85.15,85.15,84.94,84.94,3
20090301|2009-01-27 17:30,27,84.94,84.94,84.94,84.94,1
20090301|2009-01-27 20:00,28,85,85.015,84.855,84.855,42
20090301|2009-01-27 20:30,28,84.91,84.93,84.69,84.69,46
20090301|2009-01-27 21:00,28,84.68,84.8,84.655,84.655,29
20090301|2009-01-27 21:30,28,84.675,84.74,84.645,84.65,17
20090301|2009-01-27 22:00,28,84.62,84.685,84.62,84.68,18
20090301|2009-01-27 22:30,28,84.69,84.74,84.69,84.705,10
20090301|2009-01-27 23:00,28,84.685,84.685,84.66,84.66,2
20090301|2009-01-27 23:30,28,84.65,84.67,84.605,84.67,5
20090301|2009-01-28 00:00,28,84.585,84.7,84.585,84.615,22
20090301|2009-01-28 00:30,28,84.625,84.655,84.58,84.58,10
20090301|2009-01-28 01:00,28,84.595,84.595,84.54,84.545,26
20090301|2009-01-28 01:30,28,84.61,84.715,84.61,84.715,4
20090301|2009-01-28 02:00,28,84.725,84.75,84.67,84.67,67
20090301|2009-01-28 02:30,28,84.61,84.64,84.525,84.63,217
20090301|2009-01-28 03:00,28,84.5,84.525,84.3,84.34,143
20090301|2009-01-28 03:30,28,84.395,84.415,84.26,84.355,28
20090301|2009-01-28 04:00,28,84.36,84.585,84.36,84.56,13
20090301|2009-01-28 04:30,28,84.57,84.57,84.4,84.48,24
20090301|2009-01-28 05:00,28,84.5,84.55,84.445,84.55,9
20090301|2009-01-28 05:30,28,84.5,84.66,84.5,84.565,9
20090301|2009-01-28 06:00,28,84.61,84.67,84.58,84.58,11
20090301|2009-01-28 06:30,28,84.55,84.55,84.52,84.55,6
20090301|2009-01-28 07:00,28,84.47,84.54,84.45,84.54,31
20090301|2009-01-28 07:30,28,84.47,84.47,84.3,84.45,82
20090301|2009-01-28 08:00,28,84.47,84.53,84.33,84.335,70
20090301|2009-01-28 08:30,28,84.34,84.405,84.255,84.28,121
20090301|2009-01-28 09:00,28,84.265,84.365,84.02,84.305,777
20090301|2009-01-28 09:30,28,84.295,84.54,84.275,84.535,229
20090301|2009-01-28 10:00,28,84.53,84.625,84.51,84.56,74
20090301|2009-01-28 10:30,28,84.58,84.665,84.5,84.605,212
20090301|2009-01-28 11:00,28,84.555,84.56,84.385,84.465,495
20090301|2009-01-28 11:30,28,84.49,84.58,84.445,84.51,71
20090301|2009-01-28 12:00,28,84.485,84.485,84.35,84.415,52
20090301|2009-01-28 12:30,28,84.375,84.4,84.355,84.36,15
20090301|2009-01-28 13:00,28,84.38,84.585,84.38,84.515,95
20090301|2009-01-28 13:30,28,84.54,84.56,84.495,84.56,40
20090301|2009-01-28 14:00,28,84.565,85.22,84.355,85.18,299
20090301|2009-01-28 14:30,28,85.18,85.315,85.07,85.17,1721
20090301|2009-01-28 15:00,28,85.17,85.385,85.165,85.33,245
20090301|2009-01-28 15:30,28,85.325,85.325,85.11,85.16,140
20090301|2009-01-28 16:00,28,85.155,85.185,85.1,85.135,82
20090301|2009-01-28 16:30,28,85.105,85.105,85,85,16
20090301|2009-01-28 17:00,28,85,85.03,85,85.03,2
20090301|2009-01-28 17:30,28,85.03,85.12,85,85.1,6
20090301|2009-01-28 20:00,29,85.315,85.32,85.245,85.265,11
20090301|2009-01-28 20:30,29,85.255,85.255,85.18,85.18,39
20090301|2009-01-28 21:00,29,85.24,85.27,85.24,85.27,2
20090301|2009-01-28 21:30,29,85.265,85.3,85.265,85.295,6
20090301|2009-01-28 22:00,29,85.295,85.3,85.22,85.22,13
20090301|2009-01-28 22:30,29,85.3,85.42,85.27,85.42,28
20090301|2009-01-28 23:00,29,85.39,85.45,85.31,85.34,35
20090301|2009-01-28 23:30,29,85.32,85.35,85.21,85.225,12
20090301|2009-01-29 00:00,29,85.225,85.225,85.225,85.225,1
20090301|2009-01-29 00:30,29,85.225,85.225,85.225,85.225,1
20090301|2009-01-29 01:00,29,85.35,85.365,85.325,85.325,5
20090301|2009-01-29 01:30,29,85.28,85.41,85.265,85.405,285
20090301|2009-01-29 02:00,29,85.39,85.58,85.355,85.55,303
20090301|2009-01-29 02:30,29,85.575,85.575,85.46,85.46,209
20090301|2009-01-29 03:00,29,85.51,85.55,85.46,85.5,163
20090301|2009-01-29 03:30,29,85.6,85.63,85.545,85.545,57
20090301|2009-01-29 04:00,29,85.47,85.515,85.45,85.515,7
20090301|2009-01-29 04:30,29,85.58,85.655,85.575,85.585,12
20090301|2009-01-29 05:00,29,85.575,85.575,85.41,85.45,11
20090301|2009-01-29 05:30,29,85.48,85.48,85.36,85.36,34
20090301|2009-01-29 06:00,29,85.3,85.34,85.14,85.205,127
20090301|2009-01-29 06:30,29,85.115,85.13,85.02,85.02,13
20090301|2009-01-29 07:00,29,85.015,85.07,84.955,84.98,49
20090301|2009-01-29 07:30,29,84.925,85.085,84.88,85.08,24
20090301|2009-01-29 08:00,29,85.125,85.16,85,85,71
20090301|2009-01-29 08:30,29,84.995,85.095,84.8,84.83,159
20090301|2009-01-29 09:00,29,84.845,85.04,84.76,85,195
20090301|2009-01-29 09:30,29,85.015,85.145,84.935,85.1,82
20090301|2009-01-29 10:00,29,85.14,85.35,85.125,85.295,498
20090301|2009-01-29 10:30,29,85.285,85.295,85.175,85.175,90
20090301|2009-01-29 11:00,29,85.175,85.255,85.085,85.25,80
20090301|2009-01-29 11:30,29,85.24,85.64,85.235,85.63,185
20090301|2009-01-29 12:00,29,85.635,85.915,85.635,85.73,295
20090301|2009-01-29 12:30,29,85.785,85.795,85.585,85.755,115
20090301|2009-01-29 13:00,29,85.715,85.715,85.605,85.65,62
20090301|2009-01-29 13:30,29,85.665,85.85,85.645,85.815,150
20090301|2009-01-29 14:00,29,85.82,85.83,85.64,85.705,68
20090301|2009-01-29 14:30,29,85.7,85.76,85.635,85.76,131
20090301|2009-01-29 15:00,29,85.725,85.775,85.65,85.735,31
20090301|2009-01-29 15:30,29,85.75,85.815,85.75,85.805,283
20090301|2009-01-29 16:00,29,85.79,85.845,85.75,85.845,141
20090301|2009-01-29 16:30,29,85.84,85.84,85.84,85.84,2
20090301|2009-01-29 17:30,29,85.87,85.95,85.87,85.875,13
20090301|2009-01-29 20:00,30,86.105,86.275,86.05,86.05,47
20090301|2009-01-29 20:30,30,86.04,86.07,85.92,85.95,23
20090301|2009-01-29 21:00,30,85.93,86.05,85.93,86.05,9
20090301|2009-01-29 21:30,30,86.075,86.1,86.05,86.075,15
20090301|2009-01-29 22:00,30,86.05,86.08,86.05,86.08,3
20090301|2009-01-29 22:30,30,86.05,86.135,86.05,86.085,11
20090301|2009-01-29 23:00,30,86.12,86.125,86.1,86.1,5
20090301|2009-01-29 23:30,30,86.05,86.135,86.04,86.135,8
20090301|2009-01-30 00:00,30,86.105,86.15,86.07,86.07,4
20090301|2009-01-30 00:30,30,86.02,86.02,86.01,86.01,2
20090301|2009-01-30 01:00,30,86.01,86.04,86,86.025,94
20090301|2009-01-30 01:30,30,86,86,85.965,85.97,282
20090301|2009-01-30 02:00,30,85.98,86.17,85.98,86.17,74
20090301|2009-01-30 02:30,30,86.19,86.2,86.125,86.125,9
20090301|2009-01-30 03:00,30,86.1,86.17,85.945,86.135,45
20090301|2009-01-30 03:30,30,86.12,86.16,86.005,86.16,7
20090301|2009-01-30 04:00,30,86.215,86.22,86.15,86.15,6
20090301|2009-01-30 04:30,30,86.215,86.35,86.215,86.315,90
20090301|2009-01-30 05:00,30,86.3,86.3,86.22,86.22,23
20090301|2009-01-30 05:30,30,86.135,86.14,86.13,86.13,5
20090301|2009-01-30 06:00,30,86.155,86.155,86.115,86.115,2
20090301|2009-01-30 06:30,30,86.22,86.45,86.22,86.45,22
20090301|2009-01-30 07:00,30,86.45,86.51,86.45,86.45,1298
20090301|2009-01-30 07:30,30,86.425,86.55,86.38,86.55,40
20090301|2009-01-30 08:00,30,86.55,86.63,86.38,86.385,337
20090301|2009-01-30 08:30,30,86.425,86.545,86.22,86.35,145
20090301|2009-01-30 09:00,30,86.38,86.415,86.085,86.12,175
20090301|2009-01-30 09:30,30,86.105,86.245,86.07,86.23,442
20090301|2009-01-30 10:00,30,86.23,86.375,86.18,86.28,151
20090301|2009-01-30 10:30,30,86.305,86.575,86.305,86.42,197
20090301|2009-01-30 11:00,30,86.385,86.49,86.175,86.385,121
20090301|2009-01-30 11:30,30,86.455,86.55,86.31,86.465,187
20090301|2009-01-30 12:00,30,86.465,86.56,86.42,86.46,86
20090301|2009-01-30 12:30,30,86.46,86.495,86.31,86.355,122
20090301|2009-01-30 13:00,30,86.32,86.395,86.255,86.29,81
20090301|2009-01-30 13:30,30,86.37,86.43,86.325,86.405,55
20090301|2009-01-30 14:00,30,86.44,86.48,86.375,86.44,46
20090301|2009-01-30 14:30,30,86.44,86.475,86.355,86.455,109
20090301|2009-01-30 15:00,30,86.455,86.465,86.28,86.375,50
20090301|2009-01-30 15:30,30,86.375,86.45,86.345,86.35,200
20090301|2009-01-30 16:00,30,86.35,86.555,86.35,86.455,48
20090301|2009-01-30 16:30,30,86.4,86.4,86.3,86.3,4
20090301|2009-01-30 17:00,30,86.3,86.6,86.3,86.6,3
20090301|2009-01-30 17:30,30,86.6,86.6,86.6,86.6,1
20090301|2009-02-01 18:00,2,86.685,86.685,86.455,86.495,33
20090301|2009-02-01 18:30,2,86.55,86.695,86.535,86.68,12
20090301|2009-02-01 19:00,2,86.6,86.645,86.58,86.58,6
20090301|2009-02-01 19:30,2,86.63,86.655,86.585,86.655,3
20090301|2009-02-01 20:00,2,86.64,86.775,86.64,86.75,8
20090301|2009-02-01 20:30,2,86.8,86.835,86.775,86.775,9
20090301|2009-02-01 21:00,2,86.75,86.8,86.72,86.8,5
20090301|2009-02-01 21:30,2,86.81,86.81,86.81,86.81,1
20090301|2009-02-01 22:00,2,86.775,86.815,86.775,86.79,12
20090301|2009-02-01 22:30,2,86.835,86.92,86.785,86.9,269
20090301|2009-02-01 23:00,2,86.905,86.905,86.86,86.905,7
20090301|2009-02-01 23:30,2,86.845,86.87,86.845,86.87,6
20090301|2009-02-02 00:00,2,86.85,86.85,86.83,86.83,10
20090301|2009-02-02 00:30,2,86.805,86.815,86.77,86.77,7
20090301|2009-02-02 01:00,2,86.79,86.855,86.785,86.855,3
20090301|2009-02-02 01:30,2,86.82,86.955,86.795,86.905,25
20090301|2009-02-02 02:00,2,86.9,86.915,86.83,86.88,105
20090301|2009-02-02 02:30,2,86.84,86.88,86.82,86.85,223
20090301|2009-02-02 03:00,2,86.9,86.92,86.72,86.72,224
20090301|2009-02-02 03:30,2,86.73,86.76,86.63,86.69,44
20090301|2009-02-02 04:00,2,86.68,86.76,86.68,86.76,17
20090301|2009-02-02 04:30,2,86.7,86.835,86.68,86.82,250
20090301|2009-02-02 05:00,2,86.84,86.86,86.79,86.85,9
20090301|2009-02-02 05:30,2,86.88,86.9,86.72,86.82,5
20090301|2009-02-02 06:00,2,86.815,86.83,86.74,86.74,8
20090301|2009-02-02 06:30,2,86.77,86.77,86.61,86.61,27
20090301|2009-02-02 07:00,2,86.65,86.88,86.65,86.87,106
20090301|2009-02-02 07:30,2,86.88,86.88,86.785,86.8,8
20090301|2009-02-02 08:00,2,86.76,86.92,86.755,86.875,62
20090301|2009-02-02 08:30,2,86.92,86.97,86.77,86.805,40
20090301|2009-02-02 09:00,2,86.79,86.85,86.76,86.77,41
20090301|2009-02-02 09:30,2,86.765,86.8,86.605,86.725,146
20090301|2009-02-02 10:00,2,86.75,86.75,86.385,86.55,176
20090301|2009-02-02 10:30,2,86.6,86.73,86.575,86.655,121
20090301|2009-02-02 11:00,2,86.655,86.665,86.535,86.595,395
20090301|2009-02-02 11:30,2,86.6,86.6,86.525,86.6,740
20090301|2009-02-02 12:00,2,86.6,86.61,86.46,86.46,45
20090301|2009-02-02 12:30,2,86.425,86.425,86.13,86.29,183
20090301|2009-02-02 13:00,2,86.3,86.355,86.23,86.355,73
20090301|2009-02-02 13:30,2,86.37,86.385,86.275,86.375,39
20090301|2009-02-02 14:00,2,86.37,86.505,86.3,86.45,111
20090301|2009-02-02 14:30,2,86.44,86.505,86.435,86.485,160
20090301|2009-02-02 15:00,2,86.52,86.52,86.43,86.43,37
20090301|2009-02-02 15:30,2,86.425,86.425,86.35,86.38,40
20090301|2009-02-02 16:00,2,86.38,86.385,86.32,86.32,59
20090301|2009-02-02 16:30,2,86.34,86.385,86.34,86.385,4
20090301|2009-02-02 17:00,2,86.55,86.63,86.375,86.375,88
20090301|2009-02-02 20:00,3,86.44,86.44,86.29,86.29,15
20090301|2009-02-02 20:30,3,86.39,86.405,86.39,86.405,2
20090301|2009-02-02 21:00,3,86.355,86.365,86.295,86.34,7
20090301|2009-02-02 21:30,3,86.385,86.39,86.365,86.365,3
20090301|2009-02-02 22:00,3,86.355,86.38,86.33,86.37,6
20090301|2009-02-02 22:30,3,86.3,86.3,86.195,86.195,4
20090301|2009-02-02 23:00,3,86.18,86.3,86.13,86.27,12
20090301|2009-02-02 23:30,3,86.245,86.31,86.245,86.31,3
20090301|2009-02-03 00:00,3,86.27,86.27,86.24,86.24,7
20090301|2009-02-03 00:30,3,86.4,86.475,86.355,86.47,9
20090301|2009-02-03 01:00,3,86.43,86.465,86.43,86.465,2
20090301|2009-02-03 01:30,3,86.455,86.51,86.455,86.505,72
20090301|2009-02-03 02:00,3,86.57,86.575,86.45,86.455,111
20090301|2009-02-03 02:30,3,86.46,86.46,86.3,86.325,41
20090301|2009-02-03 03:00,3,86.335,86.43,86.335,86.43,26
20090301|2009-02-03 03:30,3,86.385,86.49,86.385,86.445,8
20090301|2009-02-03 04:00,3,86.475,86.65,86.475,86.65,8
20090301|2009-02-03 04:30,3,86.625,86.665,86.565,86.58,23
20090301|2009-02-03 05:00,3,86.6,86.65,86.6,86.65,7
20090301|2009-02-03 05:30,3,86.595,86.6,86.555,86.575,32
20090301|2009-02-03 06:00,3,86.51,86.51,86.4,86.5,3
20090301|2009-02-03 06:30,3,86.51,86.54,86.39,86.39,10
20090301|2009-02-03 07:00,3,86.365,86.42,86.315,86.315,51
20090301|2009-02-03 07:30,3,86.28,86.44,86.255,86.44,41
20090301|2009-02-03 08:00,3,86.43,86.485,86.375,86.465,70
20090301|2009-02-03 08:30,3,86.465,86.515,86.245,86.31,319
20090301|2009-02-03 09:00,3,86.295,86.295,85.825,85.88,391
20090301|2009-02-03 09:30,3,85.875,85.98,85.73,85.965,684
20090301|2009-02-03 10:00,3,85.95,85.97,85.485,85.57,526
20090301|2009-02-03 10:30,3,85.615,85.75,85.585,85.685,84
20090301|2009-02-03 11:00,3,85.66,85.665,85.31,85.33,652
20090301|2009-02-03 11:30,3,85.33,85.51,85.33,85.49,411
20090301|2009-02-03 12:00,3,85.425,85.565,85.38,85.54,203
20090301|2009-02-03 12:30,3,85.535,85.84,85.495,85.84,167
20090301|2009-02-03 13:00,3,85.835,85.84,85.705,85.82,247
20090301|2009-02-03 13:30,3,85.815,85.82,85.7,85.75,105
20090301|2009-02-03 14:00,3,85.71,85.71,85.37,85.465,553
20090301|2009-02-03 14:30,3,85.44,85.46,85.315,85.46,128
20090301|2009-02-03 15:00,3,85.465,85.465,85.225,85.27,182
20090301|2009-02-03 15:30,3,85.26,85.295,85.165,85.235,217
20090301|2009-02-03 16:00,3,85.245,85.275,85.225,85.24,88
20090301|2009-02-03 16:30,3,85.26,85.315,85.255,85.275,20
20090301|2009-02-03 17:30,3,85.36,85.52,85.36,85.52,7
20090301|2009-02-03 20:00,4,85.64,85.7,85.565,85.59,22
20090301|2009-02-03 20:30,4,85.605,85.655,85.545,85.655,28
20090301|2009-02-03 21:00,4,85.62,85.62,85.475,85.475,9
20090301|2009-02-03 21:30,4,85.465,85.48,85.43,85.455,135
20090301|2009-02-03 22:00,4,85.51,85.54,85.51,85.54,8
20090301|2009-02-03 22:30,4,85.55,85.585,85.495,85.5,18
20090301|2009-02-03 23:00,4,85.445,85.475,85.445,85.475,12
20090301|2009-02-03 23:30,4,85.515,85.55,85.515,85.55,2
20090301|2009-02-04 00:00,4,85.42,85.42,85.345,85.395,11
20090301|2009-02-04 00:30,4,85.335,85.335,85.325,85.325,2
20090301|2009-02-04 01:00,4,85.325,85.35,85.3,85.3,4
20090301|2009-02-04 01:30,4,85.25,85.32,85.125,85.32,31
20090301|2009-02-04 02:00,4,85.325,85.495,85.25,85.495,225
20090301|2009-02-04 02:30,4,85.485,85.61,85.48,85.605,55
20090301|2009-02-04 03:00,4,85.5,85.54,85.49,85.54,4
20090301|2009-02-04 03:30,4,85.45,85.6,85.445,85.6,4
20090301|2009-02-04 04:00,4,85.7,85.855,85.68,85.83,124
20090301|2009-02-04 04:30,4,85.825,85.825,85.655,85.7,9
20090301|2009-02-04 05:00,4,85.72,85.72,85.58,85.59,4
20090301|2009-02-04 05:30,4,85.61,85.69,85.61,85.69,4
20090301|2009-02-04 06:00,4,85.745,86.125,85.745,86.055,235
20090301|2009-02-04 06:30,4,86.09,86.24,86.09,86.11,93
20090301|2009-02-04 07:00,4,86.12,86.17,86.07,86.17,36
20090301|2009-02-04 07:30,4,86.2,86.285,86.1,86.23,67
20090301|2009-02-04 08:00,4,86.18,86.335,86.05,86.075,339
20090301|2009-02-04 08:30,4,86.035,86.13,85.9,86,259
20090301|2009-02-04 09:00,4,85.96,85.97,85.84,85.91,68
20090301|2009-02-04 09:30,4,85.925,86.115,85.83,85.905,102
20090301|2009-02-04 10:00,4,85.89,85.92,85.585,85.76,119
20090301|2009-02-04 10:30,4,85.795,85.89,85.745,85.89,70
20090301|2009-02-04 11:00,4,85.875,86.13,85.855,86.01,369
20090301|2009-02-04 11:30,4,86.02,86.13,85.97,86.04,93
20090301|2009-02-04 12:00,4,86.02,86.055,85.905,85.925,132
20090301|2009-02-04 12:30,4,85.945,86.06,85.945,86.02,41
20090301|2009-02-04 13:00,4,86.025,86.05,85.99,85.995,127
20090301|2009-02-04 13:30,4,85.94,86.15,85.94,86.115,67
20090301|2009-02-04 14:00,4,86.11,86.265,86.11,86.175,55
20090301|2009-02-04 14:30,4,86.19,86.19,86.04,86.075,102
20090301|2009-02-04 15:00,4,86.07,86.07,85.955,86.03,94
20090301|2009-02-04 15:30,4,86.01,86.09,86.01,86.08,123
20090301|2009-02-04 16:00,4,86.08,86.18,86.07,86.175,177
20090301|2009-02-04 16:30,4,86.1,86.105,86.08,86.1,15
20090301|2009-02-04 17:00,4,86.175,86.195,86.165,86.195,4
20090301|2009-02-04 17:30,4,86.055,86.185,86.055,86.16,3
20090301|2009-02-04 20:00,5,86.29,86.34,86.14,86.2,68
20090301|2009-02-04 20:30,5,86.18,86.18,86.1,86.1,34
20090301|2009-02-04 21:00,5,86.145,86.155,86.145,86.155,2
20090301|2009-02-04 21:30,5,86.285,86.285,86.285,86.285,1
20090301|2009-02-04 22:00,5,86.245,86.245,86.22,86.245,3
20090301|2009-02-04 22:30,5,86.22,86.22,86.09,86.09,6
20090301|2009-02-04 23:00,5,86.18,86.18,86.065,86.12,11
20090301|2009-02-04 23:30,5,86.095,86.15,86.095,86.11,8
20090301|2009-02-05 00:00,5,86.145,86.145,86.145,86.145,1
20090301|2009-02-05 00:30,5,86.12,86.12,86.095,86.095,2
20090301|2009-02-05 01:00,5,86.1,86.145,86.1,86.145,2
20090301|2009-02-05 01:30,5,86.07,86.125,86.07,86.125,3
20090301|2009-02-05 02:00,5,86.14,86.33,86.06,86.06,298
20090301|2009-02-05 02:30,5,86.13,86.13,86.13,86.13,1
20090301|2009-02-05 03:00,5,86.2,86.425,86.2,86.24,34
20090301|2009-02-05 03:30,5,86.265,86.265,86.2,86.2,8
20090301|2009-02-05 04:00,5,86.2,86.2,85.97,86.02,221
20090301|2009-02-05 04:30,5,85.97,86.02,85.935,85.995,233
20090301|2009-02-05 05:00,5,86.03,86.07,85.9,85.92,19
20090301|2009-02-05 05:30,5,85.87,85.95,85.8,85.95,14
20090301|2009-02-05 06:00,5,86,86,86,86,1
20090301|2009-02-05 06:30,5,85.96,86.02,85.935,85.935,4
20090301|2009-02-05 07:00,5,85.955,85.99,85.745,85.975,70
20090301|2009-02-05 07:30,5,85.93,86.05,85.895,86.025,47
20090301|2009-02-05 08:00,5,86.05,86.14,86.04,86.1,49
20090301|2009-02-05 08:30,5,86.125,86.435,86.12,86.21,411
20090301|2009-02-05 09:00,5,86.26,86.38,86.085,86.15,60
20090301|2009-02-05 09:30,5,86.16,86.275,86.035,86.23,59
20090301|2009-02-05 10:00,5,86.245,86.265,86.11,86.15,45
20090301|2009-02-05 10:30,5,86.195,86.23,86.03,86.05,34
20090301|2009-02-05 11:00,5,86.085,86.115,85.93,86.075,101
20090301|2009-02-05 11:30,5,86.125,86.27,86.125,86.18,120
20090301|2009-02-05 12:00,5,86.14,86.14,85.985,86.125,167
20090301|2009-02-05 12:30,5,86.105,86.125,85.99,86.04,136
20090301|2009-02-05 13:00,5,86.015,86.17,86.015,86.16,56
20090301|2009-02-05 13:30,5,86.16,86.27,86.15,86.23,19
20090301|2009-02-05 14:00,5,86.23,86.245,86.165,86.165,39
20090301|2009-02-05 14:30,5,86.16,86.385,86.13,86.375,93
20090301|2009-02-05 15:00,5,86.37,86.42,86.27,86.27,215
20090301|2009-02-05 15:30,5,86.255,86.39,86.255,86.335,155
20090301|2009-02-05 16:00,5,86.36,86.415,86.31,86.405,203
20090301|2009-02-05 16:30,5,86.39,86.39,86.375,86.39,5
20090301|2009-02-05 17:00,5,86.39,86.39,86.39,86.39,1
20090301|2009-02-05 17:30,5,86.38,86.38,86.38,86.38,1
20090301|2009-02-05 20:00,6,86.35,86.38,86.33,86.375,54
20090301|2009-02-05 20:30,6,86.375,86.42,86.375,86.42,85
20090301|2009-02-05 21:00,6,86.385,86.43,86.385,86.43,54
20090301|2009-02-05 21:30,6,86.45,86.505,86.45,86.5,33
20090301|2009-02-05 22:00,6,86.525,86.525,86.46,86.46,9
20090301|2009-02-05 22:30,6,86.4,86.4,86.395,86.395,10
20090301|2009-02-05 23:00,6,86.435,86.435,86.395,86.395,2
20090301|2009-02-05 23:30,6,86.415,86.44,86.415,86.44,4
20090301|2009-02-06 00:00,6,86.395,86.4,86.38,86.38,3
20090301|2009-02-06 00:30,6,86.36,86.36,86.355,86.355,2
20090301|2009-02-06 01:00,6,86.39,86.455,86.39,86.455,2
20090301|2009-02-06 01:30,6,86.405,86.515,86.405,86.5,6
20090301|2009-02-06 02:00,6,86.485,86.54,86.42,86.465,145
20090301|2009-02-06 02:30,6,86.535,86.535,86.415,86.415,5
20090301|2009-02-06 03:00,6,86.355,86.4,86.25,86.285,34
20090301|2009-02-06 03:30,6,86.3,86.385,86.3,86.385,7
20090301|2009-02-06 04:00,6,86.3,86.3,86.3,86.3,1
20090301|2009-02-06 04:30,6,86.345,86.35,86.24,86.26,17
20090301|2009-02-06 05:00,6,86.325,86.34,86.325,86.34,2
20090301|2009-02-06 05:30,6,86.4,86.42,86.4,86.42,3
20090301|2009-02-06 06:00,6,86.38,86.385,86.38,86.385,2
20090301|2009-02-06 06:30,6,86.315,86.415,86.315,86.415,353
20090301|2009-02-06 07:00,6,86.42,86.5,86.38,86.38,82
20090301|2009-02-06 07:30,6,86.46,86.49,86.455,86.455,5
20090301|2009-02-06 08:00,6,86.45,86.45,86.365,86.405,96
20090301|2009-02-06 08:30,6,86.325,86.645,86.21,86.36,352
20090301|2009-02-06 09:00,6,86.325,86.395,86.135,86.145,322
20090301|2009-02-06 09:30,6,86.155,86.265,86.105,86.195,417
20090301|2009-02-06 10:00,6,86.165,86.175,85.835,86.005,881
20090301|2009-02-06 10:30,6,86.005,86.21,85.95,86.14,138
20090301|2009-02-06 11:00,6,86.145,86.145,85.975,86.09,73
20090301|2009-02-06 11:30,6,86.105,86.145,86.05,86.05,11
20090301|2009-02-06 12:00,6,86.055,86.135,86.03,86.03,59
20090301|2009-02-06 12:30,6,86.02,86.045,85.83,85.905,128
20090301|2009-02-06 13:00,6,85.91,85.93,85.72,85.73,112
20090301|2009-02-06 13:30,6,85.715,85.715,85.355,85.39,998
20090301|2009-02-06 14:00,6,85.4,85.69,85.4,85.6,194
20090301|2009-02-06 14:30,6,85.52,85.66,85.5,85.625,176
20090301|2009-02-06 15:00,6,85.605,85.745,85.6,85.65,147
20090301|2009-02-06 15:30,6,85.62,85.675,85.6,85.675,50
20090301|2009-02-06 16:00,6,85.65,85.65,85.555,85.555,84
20090301|2009-02-06 16:30,6,85.545,85.585,85.535,85.57,31
20090301|2009-02-06 17:00,6,85.535,85.615,85.5,85.615,5
20090301|2009-02-08 18:00,9,85.565,85.565,85.365,85.415,98
20090301|2009-02-08 18:30,9,85.415,85.5,85.415,85.5,60
20090301|2009-02-08 19:00,9,85.5,85.5,85.315,85.36,45
20090301|2009-02-08 19:30,9,85.385,85.41,85.32,85.32,26
20090301|2009-02-08 20:00,9,85.38,85.575,85.38,85.545,22
20090301|2009-02-08 20:30,9,85.53,85.53,85.53,85.53,1
20090301|2009-02-08 21:00,9,85.53,85.54,85.53,85.54,3
20090301|2009-02-08 21:30,9,85.605,85.695,85.605,85.645,19
20090301|2009-02-08 22:00,9,85.64,85.64,85.515,85.54,73
20090301|2009-02-08 22:30,9,85.55,85.55,85.52,85.55,52
20090301|2009-02-08 23:00,9,85.645,85.655,85.645,85.655,4
20090301|2009-02-08 23:30,9,85.535,85.535,85.52,85.525,5
20090301|2009-02-09 00:00,9,85.535,85.54,85.535,85.54,7
20090301|2009-02-09 00:30,9,85.54,85.625,85.54,85.625,6
20090301|2009-02-09 01:00,9,85.7,85.84,85.7,85.8,21
20090301|2009-02-09 01:30,9,85.72,85.79,85.72,85.765,35
20090301|2009-02-09 02:00,9,85.735,85.79,85.725,85.79,123
20090301|2009-02-09 02:30,9,85.69,85.755,85.685,85.755,48
20090301|2009-02-09 03:00,9,85.815,85.9,85.815,85.825,73
20090301|2009-02-09 03:30,9,85.695,85.765,85.695,85.74,6
20090301|2009-02-09 04:00,9,85.78,85.805,85.655,85.655,32
20090301|2009-02-09 04:30,9,85.675,85.675,85.605,85.605,26
20090301|2009-02-09 05:00,9,85.565,85.565,85.485,85.5,29
20090301|2009-02-09 05:30,9,85.54,85.56,85.51,85.51,8
20090301|2009-02-09 06:00,9,85.5,85.5,85.42,85.42,9
20090301|2009-02-09 06:30,9,85.38,85.44,85.34,85.44,53
20090301|2009-02-09 07:00,9,85.425,85.45,85.27,85.33,25
20090301|2009-02-09 07:30,9,85.31,85.385,85.2,85.2,47
20090301|2009-02-09 08:00,9,85.235,85.235,85.03,85.035,342
20090301|2009-02-09 08:30,9,85.04,85.12,85.035,85.07,77
20090301|2009-02-09 09:00,9,85.02,85.025,84.705,84.705,2044
20090301|2009-02-09 09:30,9,84.72,84.895,84.665,84.875,534
20090301|2009-02-09 10:00,9,84.87,85.025,84.87,85,391
20090301|2009-02-09 10:30,9,84.98,85,84.8,84.93,137
20090301|2009-02-09 11:00,9,84.89,84.94,84.775,84.835,39
20090301|2009-02-09 11:30,9,84.855,84.885,84.74,84.865,79
20090301|2009-02-09 12:00,9,84.845,84.955,84.825,84.93,54
20090301|2009-02-09 12:30,9,84.9,84.96,84.875,84.9,88
20090301|2009-02-09 13:00,9,84.95,85.04,84.91,85.04,74
20090301|2009-02-09 13:30,9,85.045,85.05,84.99,85.045,34
20090301|2009-02-09 14:00,9,85,85.145,84.97,85.135,171
20090301|2009-02-09 14:30,9,85.155,85.155,85.05,85.055,69
20090301|2009-02-09 15:00,9,85.025,85.11,85.01,85.01,82
20090301|2009-02-09 15:30,9,85.02,85.09,85.02,85.075,109
20090301|2009-02-09 16:00,9,85.06,85.085,85.04,85.085,83
20090301|2009-02-09 16:30,9,85.055,85.145,85.015,85.095,12
20090301|2009-02-09 17:00,9,85.08,85.08,85.08,85.08,1
20090301|2009-02-09 17:30,9,85.15,85.17,85.15,85.17,3
20090301|2009-02-09 20:00,10,85.65,86.035,85.65,85.855,236
20090301|2009-02-09 20:30,10,85.81,85.96,85.81,85.815,27
20090301|2009-02-09 21:00,10,85.885,85.92,85.705,85.715,36
20090301|2009-02-09 21:30,10,85.76,85.815,85.735,85.78,69
20090301|2009-02-09 22:00,10,85.79,85.93,85.75,85.89,12
20090301|2009-02-09 22:30,10,85.89,86.055,85.89,86.02,45
20090301|2009-02-09 23:00,10,86.055,86.055,85.965,86.05,17
20090301|2009-02-09 23:30,10,85.96,86,85.96,85.985,16
20090301|2009-02-10 00:00,10,85.985,86.005,85.95,85.97,5
20090301|2009-02-10 00:30,10,85.9,85.9,85.675,85.675,11
20090301|2009-02-10 01:00,10,85.745,85.84,85.745,85.84,7
20090301|2009-02-10 01:30,10,85.9,85.9,85.75,85.75,9
20090301|2009-02-10 02:00,10,85.76,85.815,85.63,85.695,343
20090301|2009-02-10 02:30,10,85.73,85.73,85.705,85.72,10
20090301|2009-02-10 03:00,10,85.705,85.705,85.465,85.5,22
20090301|2009-02-10 03:30,10,85.545,85.675,85.535,85.65,16
20090301|2009-02-10 04:00,10,85.61,85.81,85.61,85.645,32
20090301|2009-02-10 04:30,10,85.7,85.715,85.6,85.715,13
20090301|2009-02-10 05:00,10,85.685,85.685,85.535,85.535,12
20090301|2009-02-10 05:30,10,85.465,85.465,85.37,85.4,11
20090301|2009-02-10 06:00,10,85.445,85.5,85.445,85.5,6
20090301|2009-02-10 06:30,10,85.47,85.48,85.325,85.37,45
20090301|2009-02-10 07:00,10,85.38,85.39,85.26,85.26,9
20090301|2009-02-10 07:30,10,85.31,85.315,85.21,85.295,98
20090301|2009-02-10 08:00,10,85.27,85.405,85.27,85.32,42
20090301|2009-02-10 08:30,10,85.315,85.49,85.28,85.485,28
20090301|2009-02-10 09:00,10,85.48,85.525,85.315,85.385,80
20090301|2009-02-10 09:30,10,85.355,85.42,85.24,85.34,177
20090301|2009-02-10 10:00,10,85.345,85.345,85.105,85.2,148
20090301|2009-02-10 10:30,10,85.185,85.185,85.045,85.14,213
20090301|2009-02-10 11:00,10,85.15,85.28,85.06,85.17,71
20090301|2009-02-10 11:30,10,85.36,85.575,85.355,85.555,139
20090301|2009-02-10 12:00,10,85.535,85.625,85.465,85.515,69
20090301|2009-02-10 12:30,10,85.57,85.795,85.56,85.59,477
20090301|2009-02-10 13:00,10,85.58,85.975,85.58,85.87,358
20090301|2009-02-10 13:30,10,85.91,85.96,85.87,85.96,58
20090301|2009-02-10 14:00,10,85.99,86.21,85.905,86.17,618
20090301|2009-02-10 14:30,10,86.16,86.29,86.045,86.155,420
20090301|2009-02-10 15:00,10,86.135,86.165,86.035,86.13,132
20090301|2009-02-10 15:30,10,86.14,86.14,85.99,86.08,271
20090301|2009-02-10 16:00,10,86.07,86.07,85.97,85.97,98
20090301|2009-02-10 16:30,10,85.95,85.95,85.915,85.945,7
20090301|2009-02-10 17:00,10,85.95,85.95,85.94,85.94,3
20090301|2009-02-10 17:30,10,85.895,85.895,85.87,85.87,3
20090301|2009-02-10 20:00,11,86.055,86.2,86.025,86.2,31
20090301|2009-02-10 20:30,11,86.15,86.17,86.06,86.06,11
20090301|2009-02-10 21:00,11,86.08,86.08,86.02,86.06,10
20090301|2009-02-10 21:30,11,86.12,86.12,86.12,86.12,1
20090301|2009-02-10 22:00,11,86.1,86.1,86.07,86.07,9
20090301|2009-02-10 23:00,11,86.07,86.15,86.07,86.15,4
20090301|2009-02-10 23:30,11,86.1,86.1,86.01,86.015,3
20090301|2009-02-11 00:00,11,86.055,86.06,85.925,85.925,9
20090301|2009-02-11 00:30,11,85.9,85.955,85.9,85.955,7
20090301|2009-02-11 01:00,11,85.99,86,85.87,85.89,11
20090301|2009-02-11 01:30,11,85.95,85.95,85.84,85.84,2
20090301|2009-02-11 02:00,11,85.88,85.9,85.8,85.825,126
20090301|2009-02-11 02:30,11,85.825,85.865,85.78,85.815,13
20090301|2009-02-11 03:00,11,85.885,85.885,85.75,85.75,23
20090301|2009-02-11 03:30,11,85.77,85.77,85.65,85.65,39
20090301|2009-02-11 04:00,11,85.72,85.8,85.7,85.76,12
20090301|2009-02-11 04:30,11,85.65,85.67,85.585,85.67,70
20090301|2009-02-11 05:00,11,85.745,85.825,85.685,85.8,15
20090301|2009-02-11 05:30,11,85.81,85.89,85.81,85.88,7
20090301|2009-02-11 06:00,11,85.86,85.91,85.82,85.91,18
20090301|2009-02-11 06:30,11,85.83,85.91,85.83,85.88,4
20090301|2009-02-11 07:00,11,85.945,85.945,85.785,85.785,457
20090301|2009-02-11 07:30,11,85.785,85.915,85.785,85.915,184
20090301|2009-02-11 08:00,11,85.95,86.005,85.78,85.88,154
20090301|2009-02-11 08:30,11,85.905,85.905,85.665,85.805,78
20090301|2009-02-11 09:00,11,85.86,85.965,85.81,85.955,65
20090301|2009-02-11 09:30,11,85.905,85.95,85.715,85.89,84
20090301|2009-02-11 10:00,11,85.905,86.25,85.875,86.225,206
20090301|2009-02-11 10:30,11,86.22,86.3,86.12,86.135,169
20090301|2009-02-11 11:00,11,86.145,86.23,86.02,86.055,138
20090301|2009-02-11 11:30,11,86,86.17,86,86.17,42
20090301|2009-02-11 12:00,11,86.21,86.355,86.195,86.29,447
20090301|2009-02-11 12:30,11,86.255,86.38,86.235,86.355,75
20090301|2009-02-11 13:00,11,86.35,86.475,86.33,86.41,1241
20090301|2009-02-11 13:30,11,86.395,86.495,86.395,86.435,284
20090301|2009-02-11 14:00,11,86.4,86.4,86.295,86.305,42
20090301|2009-02-11 14:30,11,86.255,86.275,86.095,86.145,626
20090301|2009-02-11 15:00,11,86.13,86.195,86.095,86.155,67
20090301|2009-02-11 15:30,11,86.11,86.23,86.11,86.15,55
20090301|2009-02-11 16:00,11,86.165,86.165,86.115,86.12,195
20090301|2009-02-11 16:30,11,86.11,86.11,86.085,86.085,3
20090301|2009-02-11 17:00,11,86.085,86.085,86.085,86.085,1
20090301|2009-02-11 20:00,12,86.085,86.13,86.05,86.05,8
20090301|2009-02-11 20:30,12,86.07,86.07,85.98,85.98,10
20090301|2009-02-11 21:00,12,85.95,85.95,85.915,85.915,5
20090301|2009-02-11 21:30,12,85.87,86,85.87,86,5
20090301|2009-02-11 22:00,12,86,86.01,86,86.01,6
20090301|2009-02-11 22:30,12,86.05,86.065,86.045,86.065,8
20090301|2009-02-11 23:00,12,86.035,86.035,86.035,86.035,1
20090301|2009-02-11 23:30,12,86,86.02,85.975,85.99,8
20090301|2009-02-12 00:00,12,86.015,86.05,86.015,86.05,3
20090301|2009-02-12 00:30,12,86.04,86.05,86.02,86.02,6
20090301|2009-02-12 01:00,12,86.055,86.075,86.035,86.035,5
20090301|2009-02-12 01:30,12,86.06,86.08,86.05,86.05,9
20090301|2009-02-12 02:00,12,86.01,86.05,85.905,85.905,39
20090301|2009-02-12 02:30,12,85.93,85.995,85.93,85.995,10
20090301|2009-02-12 03:00,12,86.085,86.235,86.085,86.235,81
20090301|2009-02-12 03:30,12,86.24,86.46,86.215,86.46,62
20090301|2009-02-12 04:00,12,86.48,86.53,86.35,86.35,34
20090301|2009-02-12 05:00,12,86.375,86.585,86.375,86.51,33
20090301|2009-02-12 05:30,12,86.54,86.715,86.54,86.545,466
20090301|2009-02-12 06:00,12,86.52,86.54,86.445,86.445,353
20090301|2009-02-12 06:30,12,86.46,86.53,86.46,86.505,13
20090301|2009-02-12 07:00,12,86.55,86.55,86.35,86.35,138
20090301|2009-02-12 07:30,12,86.335,86.5,86.31,86.475,37
20090301|2009-02-12 08:00,12,86.46,86.51,86.44,86.455,44
20090301|2009-02-12 08:30,12,86.41,86.47,86.25,86.415,1362
20090301|2009-02-12 09:00,12,86.415,86.95,86.415,86.835,3026
20090301|2009-02-12 09:30,12,86.84,87.12,86.84,87.04,1618
20090301|2009-02-12 10:00,12,87.04,87.065,86.895,86.94,665
20090301|2009-02-12 10:30,12,86.945,86.955,86.79,86.835,99
20090301|2009-02-12 11:00,12,86.87,86.87,86.505,86.51,165
20090301|2009-02-12 11:30,12,86.53,86.625,86.45,86.62,163
20090301|2009-02-12 12:00,12,86.63,86.66,86.485,86.495,74
20090301|2009-02-12 12:30,12,86.51,86.675,86.51,86.65,59
20090301|2009-02-12 13:00,12,86.7,86.715,86.66,86.69,45
20090301|2009-02-12 13:30,12,86.645,86.705,86.6,86.635,58
20090301|2009-02-12 14:00,12,86.645,86.65,86.565,86.65,49
20090301|2009-02-12 14:30,12,86.655,86.925,86.63,86.925,821
20090301|2009-02-12 15:00,12,86.925,86.98,86.63,86.63,424
20090301|2009-02-12 15:30,12,86.605,86.68,86.435,86.49,409
20090301|2009-02-12 16:00,12,86.51,86.55,86.425,86.43,124
20090301|2009-02-12 16:30,12,86.49,86.49,86.45,86.45,8
20090301|2009-02-12 20:00,13,86.405,86.405,86.285,86.33,33
20090301|2009-02-12 20:30,13,86.32,86.33,86.32,86.33,2
20090301|2009-02-12 21:00,13,86.35,86.415,86.275,86.285,15
20090301|2009-02-12 21:30,13,86.335,86.335,86.3,86.3,2
20090301|2009-02-12 22:00,13,86.29,86.29,86.115,86.15,38
20090301|2009-02-12 22:30,13,86.11,86.155,86.015,86.05,42
20090301|2009-02-12 23:00,13,86.055,86.115,86.05,86.115,17
20090301|2009-02-12 23:30,13,86.065,86.125,86.065,86.12,22
20090301|2009-02-13 00:00,13,86.115,86.115,86.085,86.1,9
20090301|2009-02-13 00:30,13,86.1,86.13,86.1,86.13,3
20090301|2009-02-13 01:00,13,86.165,86.165,86.1,86.1,4
20090301|2009-02-13 01:30,13,86.06,86.15,86.06,86.14,38
20090301|2009-02-13 02:00,13,86.125,86.335,86.055,86.205,357
20090301|2009-02-13 02:30,13,86.11,86.145,85.97,85.97,42
20090301|2009-02-13 03:00,13,86.04,86.2,86.04,86.185,10
20090301|2009-02-13 03:30,13,86.145,86.145,86,86.01,6
20090301|2009-02-13 04:00,13,86.11,86.135,86.025,86.055,27
20090301|2009-02-13 04:30,13,86.08,86.08,86.035,86.035,2
20090301|2009-02-13 05:00,13,86.115,86.155,86.04,86.04,39
20090301|2009-02-13 05:30,13,86.035,86.12,86.035,86.09,7
20090301|2009-02-13 06:00,13,86.105,86.28,86.105,86.275,26
20090301|2009-02-13 06:30,13,86.28,86.305,86.18,86.305,29
20090301|2009-02-13 07:00,13,86.255,86.26,86.185,86.2,32
20090301|2009-02-13 07:30,13,86.22,86.395,86.22,86.39,85
20090301|2009-02-13 08:00,13,86.38,86.46,86.28,86.36,193
20090301|2009-02-13 08:30,13,86.375,86.465,86.26,86.465,107
20090301|2009-02-13 09:00,13,86.48,86.54,86.43,86.47,102
20090301|2009-02-13 09:30,13,86.465,86.55,86.4,86.51,75
20090301|2009-02-13 10:00,13,86.505,86.505,86.3,86.34,171
20090301|2009-02-13 10:30,13,86.31,86.31,86.145,86.215,189
20090301|2009-02-13 11:00,13,86.195,86.42,86.16,86.42,134
20090301|2009-02-13 11:30,13,86.375,86.375,86.27,86.35,121
20090301|2009-02-13 12:00,13,86.295,86.305,86.215,86.215,38
20090301|2009-02-13 12:30,13,86.21,86.33,86.19,86.33,871
20090301|2009-02-13 13:00,13,86.33,86.33,86.095,86.105,794
20090301|2009-02-13 13:30,13,86.13,86.22,86.13,86.195,44
20090301|2009-02-13 14:00,13,86.195,86.31,86.195,86.27,35
20090301|2009-02-13 14:30,13,86.28,86.28,86.195,86.22,19
20090301|2009-02-13 15:00,13,86.195,86.29,86.165,86.275,28
20090301|2009-02-13 15:30,13,86.275,86.29,86.23,86.26,90
20090301|2009-02-13 16:00,13,86.265,86.405,86.265,86.405,220
20090301|2009-02-15 18:00,16,86.955,86.97,86.76,86.86,29
20090301|2009-02-15 18:30,16,86.86,86.865,86.77,86.795,9
20090301|2009-02-15 19:00,16,86.8,86.8,86.705,86.75,6
20090301|2009-02-15 19:30,16,86.845,86.9,86.825,86.9,9
20090301|2009-02-15 20:00,16,86.96,86.96,86.84,86.84,41
20090301|2009-02-15 20:30,16,86.81,86.81,86.795,86.81,5
20090301|2009-02-15 21:00,16,86.86,86.915,86.86,86.885,6
20090301|2009-02-15 21:30,16,86.89,86.9,86.85,86.85,10
20090301|2009-02-15 22:00,16,86.88,86.88,86.88,86.88,1
20090301|2009-02-15 22:30,16,86.865,86.865,86.84,86.84,3
20090301|2009-02-15 23:00,16,86.855,86.9,86.855,86.9,3
20090301|2009-02-15 23:30,16,86.915,86.96,86.915,86.96,13
20090301|2009-02-16 00:00,16,86.945,87.03,86.94,86.95,18
20090301|2009-02-16 00:30,16,87.02,87.02,87.02,87.02,1
20090301|2009-02-16 01:00,16,87.02,87.04,87,87.02,5
20090301|2009-02-16 01:30,16,87.05,87.155,87.05,87.155,44
20090301|2009-02-16 02:00,16,87.05,87.085,87,87.06,179
20090301|2009-02-16 02:30,16,87.105,87.14,87.01,87.01,136
20090301|2009-02-16 03:00,16,87.005,87.08,86.96,86.995,23
20090301|2009-02-16 03:30,16,87.005,87.065,86.99,87.035,21
20090301|2009-02-16 04:00,16,87.01,87.01,86.965,87.01,25
20090301|2009-02-16 04:30,16,86.975,86.975,86.96,86.965,13
20090301|2009-02-16 05:00,16,86.91,86.91,86.85,86.9,56
20090301|2009-02-16 05:30,16,87,87,86.89,86.89,9
20090301|2009-02-16 06:00,16,86.975,86.975,86.975,86.975,3
20090301|2009-02-16 06:30,16,86.99,86.99,86.99,86.99,1
20090301|2009-02-16 07:00,16,87.005,87.005,86.98,86.98,5
20090301|2009-02-16 07:30,16,87.06,87.11,86.995,86.995,15
20090301|2009-02-16 08:00,16,86.98,86.98,86.98,86.98,1
20090301|2009-02-16 08:30,16,86.975,87.025,86.82,86.82,11
20090301|2009-02-16 09:00,16,86.81,86.865,86.75,86.83,22
20090301|2009-02-16 09:30,16,86.805,86.82,86.65,86.71,35
20090301|2009-02-16 10:00,16,86.735,86.8,86.7,86.79,12
20090301|2009-02-16 10:30,16,86.82,86.89,86.695,86.855,108
20090301|2009-02-16 11:00,16,86.805,86.9,86.77,86.9,10
20090301|2009-02-16 11:30,16,86.915,86.98,86.885,86.925,23
20090301|2009-02-16 12:00,16,86.97,86.97,86.95,86.95,15
20090301|2009-02-16 12:30,16,86.96,86.96,86.96,86.96,6
20090301|2009-02-16 20:00,17,86.96,87.53,86.96,87.465,729
20090301|2009-02-16 20:30,17,87.49,87.6,87.415,87.6,186
20090301|2009-02-16 21:00,17,87.545,87.7,87.535,87.575,44
20090301|2009-02-16 21:30,17,87.55,87.665,87.55,87.665,83
20090301|2009-02-16 22:00,17,87.67,87.705,87.58,87.58,331
20090301|2009-02-16 22:30,17,87.63,87.84,87.63,87.77,72
20090301|2009-02-16 23:00,17,87.755,87.755,87.62,87.73,13
20090301|2009-02-16 23:30,17,87.725,87.725,87.69,87.69,2
20090301|2009-02-17 00:00,17,87.665,87.75,87.665,87.75,11
20090301|2009-02-17 00:30,17,87.725,87.725,87.7,87.72,10
20090301|2009-02-17 01:00,17,87.715,87.75,87.715,87.72,11
20090301|2009-02-17 01:30,17,87.7,87.75,87.7,87.735,76
20090301|2009-02-17 02:00,17,87.73,88.01,87.725,88.01,484
20090301|2009-02-17 02:30,17,88,88,87.775,87.775,18
20090301|2009-02-17 03:00,17,87.815,87.91,87.765,87.91,202
20090301|2009-02-17 03:30,17,87.86,87.86,87.76,87.8,23
20090301|2009-02-17 04:00,17,87.84,87.895,87.75,87.79,147
20090301|2009-02-17 04:30,17,87.855,87.88,87.69,87.695,28
20090301|2009-02-17 05:00,17,87.67,87.71,87.53,87.7,177
20090301|2009-02-17 05:30,17,87.71,87.74,87.645,87.655,15
20090301|2009-02-17 06:00,17,87.67,87.73,87.66,87.73,3
20090301|2009-02-17 06:30,17,87.72,87.76,87.65,87.695,535
20090301|2009-02-17 07:00,17,87.685,87.735,87.675,87.735,49
20090301|2009-02-17 07:30,17,87.795,87.835,87.72,87.735,19
20090301|2009-02-17 08:00,17,87.73,87.815,87.69,87.815,64
20090301|2009-02-17 08:30,17,87.825,87.97,87.745,87.96,510
20090301|2009-02-17 09:00,17,87.96,88.065,87.87,87.915,342
20090301|2009-02-17 09:30,17,87.9,87.96,87.835,87.9,159
20090301|2009-02-17 10:00,17,87.86,87.96,87.7,87.92,68
20090301|2009-02-17 10:30,17,87.92,88.075,87.84,88.06,164
20090301|2009-02-17 11:00,17,88.07,88.135,88.015,88.09,130
20090301|2009-02-17 11:30,17,88.07,88.15,88.07,88.13,250
20090301|2009-02-17 12:00,17,88.075,88.21,88.07,88.16,124
20090301|2009-02-17 12:30,17,88.175,88.19,88.085,88.1,111
20090301|2009-02-17 13:00,17,88.085,88.165,88.035,88.08,283
20090301|2009-02-17 13:30,17,88.09,88.09,87.97,88.055,206
20090301|2009-02-17 14:00,17,88.065,88.12,87.985,88.015,139
20090301|2009-02-17 14:30,17,88.01,88.01,87.905,87.92,220
20090301|2009-02-17 15:00,17,87.925,88.005,87.9,87.95,130
20090301|2009-02-17 15:30,17,87.93,87.985,87.84,87.97,155
20090301|2009-02-17 16:00,17,87.965,88.09,87.965,88,112
20090301|2009-02-17 16:30,17,88.05,88.115,88.035,88.11,23
20090301|2009-02-17 17:00,17,88.15,88.15,88.15,88.15,1
20090301|2009-02-17 20:00,18,88.11,88.11,88,88.07,9
20090301|2009-02-17 20:30,18,88.015,88.015,87.95,87.95,35
20090301|2009-02-17 21:00,18,87.98,87.98,87.92,87.92,12
20090301|2009-02-17 21:30,18,87.9,87.97,87.9,87.97,8
20090301|2009-02-17 22:00,18,88.015,88.035,87.93,87.93,4
20090301|2009-02-17 22:30,18,87.995,88.02,87.995,88.02,3
20090301|2009-02-17 23:00,18,87.99,87.99,87.95,87.98,4
20090301|2009-02-17 23:30,18,88.035,88.035,88.035,88.035,1
20090301|2009-02-18 00:00,18,88.06,88.06,88.04,88.04,4
20090301|2009-02-18 00:30,18,88.045,88.08,88.035,88.045,10
20090301|2009-02-18 01:00,18,88.06,88.06,87.88,87.88,8
20090301|2009-02-18 01:30,18,87.885,87.885,87.79,87.885,105
20090301|2009-02-18 02:00,18,87.875,87.92,87.81,87.88,887
20090301|2009-02-18 02:30,18,87.85,87.88,87.85,87.88,2
20090301|2009-02-18 03:00,18,87.9,87.945,87.835,87.905,11
20090301|2009-02-18 03:30,18,87.95,88.105,87.95,88.1,102
20090301|2009-02-18 04:00,18,88.075,88.255,88.05,88.255,171
20090301|2009-02-18 04:30,18,88.285,88.32,88.195,88.215,565
20090301|2009-02-18 05:00,18,88.24,88.26,88.15,88.155,32
20090301|2009-02-18 05:30,18,88.14,88.185,88.135,88.135,60
20090301|2009-02-18 06:00,18,88.15,88.15,88,88,12
20090301|2009-02-18 06:30,18,87.94,88.03,87.94,88,31
20090301|2009-02-18 07:00,18,88.04,88.13,88.04,88.13,29
20090301|2009-02-18 07:30,18,88.195,88.2,88.035,88.05,62
20090301|2009-02-18 08:00,18,88.05,88.07,87.95,87.96,289
20090301|2009-02-18 08:30,18,87.975,88.06,87.91,88.045,440
20090301|2009-02-18 09:00,18,88.045,88.11,87.985,88.1,138
20090301|2009-02-18 09:30,18,88.11,88.38,88.105,88.35,528
20090301|2009-02-18 10:00,18,88.35,88.4,88.27,88.36,338
20090301|2009-02-18 10:30,18,88.365,88.535,88.32,88.485,135
20090301|2009-02-18 11:00,18,88.51,88.57,88.4,88.4,293
20090301|2009-02-18 11:30,18,88.415,88.49,88.395,88.4,112
20090301|2009-02-18 12:00,18,88.435,88.435,88.25,88.385,129
20090301|2009-02-18 12:30,18,88.36,88.375,88.295,88.32,41
20090301|2009-02-18 13:00,18,88.26,88.32,88.235,88.26,86
20090301|2009-02-18 13:30,18,88.25,88.33,88.215,88.33,91
20090301|2009-02-18 14:00,18,88.34,88.365,88.275,88.34,23
20090301|2009-02-18 14:30,18,88.37,88.43,88.3,88.33,76
20090301|2009-02-18 15:00,18,88.33,88.355,88.275,88.315,58
20090301|2009-02-18 15:30,18,88.35,88.37,88.325,88.35,45
20090301|2009-02-18 16:00,18,88.365,88.44,88.365,88.425,30
20090301|2009-02-18 16:30,18,88.45,88.48,88.42,88.48,101
20090301|2009-02-18 17:00,18,88.47,88.495,88.47,88.495,2
20090301|2009-02-18 17:30,18,88.445,88.445,88.345,88.41,8
20090301|2009-02-18 20:00,19,88.21,88.21,88.15,88.15,19
20090301|2009-02-18 20:30,19,88.14,88.24,88.13,88.24,11
20090301|2009-02-18 21:00,19,88.175,88.175,88.15,88.15,11
20090301|2009-02-18 21:30,19,88.16,88.175,88.15,88.16,12
20090301|2009-02-18 22:00,19,88.16,88.16,88.09,88.115,44
20090301|2009-02-18 22:30,19,88.105,88.105,88.065,88.1,9
20090301|2009-02-18 23:00,19,88.135,88.135,88.05,88.06,10
20090301|2009-02-18 23:30,19,88.095,88.14,88.095,88.1,5
20090301|2009-02-19 00:00,19,88.08,88.08,88.08,88.08,2
20090301|2009-02-19 00:30,19,88.135,88.135,88.085,88.085,11
20090301|2009-02-19 01:00,19,88.1,88.1,88.1,88.1,1
20090301|2009-02-19 01:30,19,88.1,88.13,88.1,88.13,64
20090301|2009-02-19 02:00,19,88.13,88.17,88.095,88.1,247
20090301|2009-02-19 02:30,19,88.06,88.065,87.99,88.03,70
20090301|2009-02-19 03:00,19,87.95,88.03,87.86,87.86,635
20090301|2009-02-19 03:30,19,87.84,87.85,87.68,87.685,554
20090301|2009-02-19 04:00,19,87.69,87.73,87.535,87.58,140
20090301|2009-02-19 04:30,19,87.555,87.61,87.535,87.61,16
20090301|2009-02-19 05:00,19,87.625,87.635,87.565,87.565,6
20090301|2009-02-19 05:30,19,87.615,87.635,87.585,87.625,8
20090301|2009-02-19 06:00,19,87.595,87.62,87.52,87.62,120
20090301|2009-02-19 06:30,19,87.615,87.635,87.555,87.555,30
20090301|2009-02-19 07:00,19,87.565,87.565,87.47,87.5,25
20090301|2009-02-19 07:30,19,87.475,87.515,87.4,87.405,82
20090301|2009-02-19 08:00,19,87.37,87.47,87.29,87.47,423
20090301|2009-02-19 08:30,19,87.48,87.52,87.315,87.375,213
20090301|2009-02-19 09:00,19,87.39,87.415,87.23,87.305,247
20090301|2009-02-19 09:30,19,87.325,87.36,87.22,87.325,142
20090301|2009-02-19 10:00,19,87.33,87.695,87.315,87.65,152
20090301|2009-02-19 10:30,19,87.67,87.765,87.64,87.74,99
20090301|2009-02-19 11:00,19,87.69,87.71,87.5,87.6,49
20090301|2009-02-19 11:30,19,87.595,87.8,87.595,87.8,415
20090301|2009-02-19 12:00,19,87.795,87.86,87.75,87.785,53
20090301|2009-02-19 12:30,19,87.76,87.77,87.65,87.745,33
20090301|2009-02-19 13:00,19,87.735,87.735,87.655,87.665,19
20090301|2009-02-19 13:30,19,87.665,87.74,87.655,87.735,27
20090301|2009-02-19 14:00,19,87.72,87.795,87.69,87.765,53
20090301|2009-02-19 14:30,19,87.815,87.815,87.745,87.76,18
20090301|2009-02-19 15:00,19,87.745,87.905,87.715,87.86,92
20090301|2009-02-19 15:30,19,87.86,87.93,87.835,87.91,66
20090301|2009-02-19 16:00,19,87.9,87.93,87.855,87.87,130
20090301|2009-02-19 16:30,19,87.83,87.845,87.825,87.84,19
20090301|2009-02-19 17:00,19,87.885,87.885,87.885,87.885,1
20090301|2009-02-19 17:30,19,87.84,87.84,87.84,87.84,1
20090301|2009-02-19 20:00,20,87.99,88.025,87.935,87.99,38
20090301|2009-02-19 20:30,20,88.09,88.09,88.05,88.09,13
20090301|2009-02-19 21:00,20,88.075,88.1,88.045,88.075,15
20090301|2009-02-19 21:30,20,88.075,88.095,88.075,88.08,10
20090301|2009-02-19 22:00,20,88.02,88.02,88.02,88.02,1
20090301|2009-02-19 22:30,20,88.05,88.135,88.05,88.1,9
20090301|2009-02-19 23:00,20,88.135,88.15,88.135,88.15,7
20090301|2009-02-19 23:30,20,88.12,88.22,88.12,88.145,34
20090301|2009-02-20 00:00,20,88.22,88.26,88.21,88.25,21
20090301|2009-02-20 00:30,20,88.245,88.25,88.23,88.25,4
20090301|2009-02-20 01:00,20,88.18,88.22,88.17,88.22,5
20090301|2009-02-20 01:30,20,88.245,88.25,88.19,88.19,10
20090301|2009-02-20 02:00,20,88.175,88.35,88.175,88.2,243
20090301|2009-02-20 03:00,20,88.25,88.25,88.155,88.24,19
20090301|2009-02-20 03:30,20,88.17,88.19,88.17,88.17,4
20090301|2009-02-20 04:00,20,88.08,88.12,88.08,88.12,4
20090301|2009-02-20 04:30,20,88.11,88.115,88.02,88.045,57
20090301|2009-02-20 05:00,20,88,88.13,88,88.1,51
20090301|2009-02-20 05:30,20,88.11,88.115,88.04,88.05,13
20090301|2009-02-20 06:00,20,88.01,88.05,87.98,88.015,18
20090301|2009-02-20 06:30,20,87.985,88.005,87.94,87.95,18
20090301|2009-02-20 07:00,20,87.925,88,87.845,87.97,48
20090301|2009-02-20 07:30,20,87.965,88.105,87.96,88.075,47
20090301|2009-02-20 08:00,20,88.08,88.21,88.08,88.13,42
20090301|2009-02-20 08:30,20,88.185,88.25,88.115,88.215,75
20090301|2009-02-20 09:00,20,88.22,88.39,88.22,88.38,246
20090301|2009-02-20 09:30,20,88.395,88.395,88,88.04,95
20090301|2009-02-20 10:00,20,88.025,88.09,87.88,88.025,201
20090301|2009-02-20 10:30,20,88.03,88.045,87.975,88.035,28
20090301|2009-02-20 11:00,20,88.05,88.145,87.965,88.035,78
20090301|2009-02-20 11:30,20,88.05,88.05,87.625,87.625,817
20090301|2009-02-20 12:00,20,87.62,87.62,86.625,87.075,2487
20090301|2009-02-20 12:30,20,87.095,87.34,87.095,87.205,304
20090301|2009-02-20 13:00,20,87.23,87.23,86.435,86.66,1115
20090301|2009-02-20 13:30,20,86.7,86.915,86.51,86.9,140
20090301|2009-02-20 14:00,20,86.89,86.89,86.685,86.75,305
20090301|2009-02-20 14:30,20,86.75,86.765,86.68,86.68,289
20090301|2009-02-20 15:00,20,86.67,86.69,86.615,86.66,415
20090301|2009-02-20 15:30,20,86.66,86.675,86.645,86.66,69
20090301|2009-02-20 16:00,20,86.67,86.685,86.615,86.655,220
20090301|2009-02-20 16:30,20,86.73,86.81,86.73,86.81,3
20090301|2009-02-20 17:00,20,87.19,87.2,86.925,86.925,8
20090301|2009-02-20 17:30,20,86.86,86.86,86.85,86.85,2
20090301|2009-02-22 18:00,23,85.92,85.92,85.92,85.92,26
20090301|2009-02-22 19:00,23,86.5,87,86.5,86.845,43
20090301|2009-02-22 19:30,23,86.85,87.005,86.845,87,25
20090301|2009-02-22 20:00,23,86.99,86.99,86.785,86.785,18
20090301|2009-02-22 20:30,23,86.765,86.82,86.12,86.24,311
20090301|2009-02-22 21:00,23,86.28,86.345,86.09,86.19,89
20090301|2009-02-22 21:30,23,86.15,86.25,86.15,86.2,363
20090301|2009-02-22 22:00,23,86.2,86.33,86.2,86.265,62
20090301|2009-02-22 22:30,23,86.22,86.275,86.22,86.22,7
20090301|2009-02-22 23:00,23,86.24,86.24,86.15,86.15,67
20090301|2009-02-22 23:30,23,86.18,86.31,86.18,86.275,16
20090301|2009-02-23 00:00,23,86.3,86.44,86.265,86.44,23
20090301|2009-02-23 00:30,23,86.45,86.45,86.335,86.335,27
20090301|2009-02-23 01:00,23,86.285,86.285,86.23,86.23,7
20090301|2009-02-23 01:30,23,86.21,86.24,86.15,86.195,128
20090301|2009-02-23 02:00,23,86.195,86.205,85.81,85.86,2007
20090301|2009-02-23 02:30,23,85.85,86.075,85.825,86.02,98
20090301|2009-02-23 03:00,23,86.05,86.3,86.05,86.26,71
20090301|2009-02-23 03:30,23,86.28,86.425,86.27,86.415,51
20090301|2009-02-23 04:00,23,86.48,86.6,86.415,86.57,30
20090301|2009-02-23 04:30,23,86.7,86.7,86.56,86.56,34
20090301|2009-02-23 05:00,23,86.545,86.625,86.48,86.625,12
20090301|2009-02-23 05:30,23,86.7,86.87,86.7,86.84,58
20090301|2009-02-23 06:00,23,86.81,86.81,86.71,86.725,45
20090301|2009-02-23 06:30,23,86.72,86.765,86.675,86.765,23
20090301|2009-02-23 07:00,23,86.735,86.735,86.69,86.725,17
20090301|2009-02-23 07:30,23,86.79,87,86.79,87,90
20090301|2009-02-23 08:00,23,87.005,87.03,86.845,86.905,205
20090301|2009-02-23 08:30,23,86.895,87.065,86.805,86.85,221
20090301|2009-02-23 09:00,23,86.82,87.06,86.82,87.035,140
20090301|2009-02-23 09:30,23,87.045,87.08,86.865,86.895,146
20090301|2009-02-23 10:00,23,86.93,87.085,86.93,87.01,143
20090301|2009-02-23 10:30,23,87.005,87.33,87.005,87.25,183
20090301|2009-02-23 11:00,23,87.225,87.235,87.145,87.235,95
20090301|2009-02-23 11:30,23,87.235,87.405,87.225,87.24,174
20090301|2009-02-23 12:00,23,87.22,87.29,87.105,87.155,127
20090301|2009-02-23 12:30,23,87.19,87.315,87.185,87.285,131
20090301|2009-02-23 13:00,23,87.3,87.3,87.17,87.25,48
20090301|2009-02-23 13:30,23,87.28,87.37,87.24,87.365,67
20090301|2009-02-23 14:00,23,87.37,87.445,87.31,87.31,120
20090301|2009-02-23 14:30,23,87.335,87.435,87.32,87.435,100
20090301|2009-02-23 15:00,23,87.435,87.5,87.345,87.43,73
20090301|2009-02-23 15:30,23,87.41,87.5,87.395,87.49,41
20090301|2009-02-23 16:00,23,87.48,87.525,87.41,87.525,79
20090301|2009-02-23 16:30,23,87.525,87.555,87.525,87.53,19
20090301|2009-02-23 17:00,23,87.59,87.59,87.59,87.59,2
20090301|2009-02-23 17:30,23,87.575,87.59,87.575,87.59,2
20090301|2009-02-23 20:00,24,87.515,87.54,87.395,87.4,19
20090301|2009-02-23 20:30,24,87.435,87.435,87.345,87.345,193
20090301|2009-02-23 21:00,24,87.375,87.395,87.375,87.375,5
20090301|2009-02-23 21:30,24,87.415,87.475,87.415,87.445,7
20090301|2009-02-23 22:00,24,87.375,87.375,87.35,87.35,4
20090301|2009-02-23 22:30,24,87.41,87.435,87.335,87.435,6
20090301|2009-02-23 23:00,24,87.44,87.44,87.37,87.37,3
20090301|2009-02-23 23:30,24,87.35,87.4,87.35,87.4,5
20090301|2009-02-24 00:00,24,87.4,87.4,87.3,87.3,5
20090301|2009-02-24 00:30,24,87.3,87.32,87.3,87.32,3
20090301|2009-02-24 01:00,24,87.33,87.375,87.33,87.375,115
20090301|2009-02-24 01:30,24,87.4,87.47,87.4,87.46,132
20090301|2009-02-24 02:00,24,87.47,87.5,87.33,87.33,85
20090301|2009-02-24 02:30,24,87.335,87.34,87.235,87.34,122
20090301|2009-02-24 03:00,24,87.205,87.375,87.19,87.375,20
20090301|2009-02-24 03:30,24,87.29,87.35,87.28,87.34,12
20090301|2009-02-24 04:00,24,87.365,87.375,87.27,87.285,105
20090301|2009-02-24 04:30,24,87.31,87.315,87.15,87.185,55
20090301|2009-02-24 05:00,24,87.155,87.175,87.1,87.175,17
20090301|2009-02-24 05:30,24,87.175,87.225,87.005,87.025,35
20090301|2009-02-24 06:00,24,87.015,87.06,87.015,87.06,3
20090301|2009-02-24 06:30,24,87.075,87.185,87.035,87.185,84
20090301|2009-02-24 07:00,24,87.21,87.23,87.11,87.185,58
20090301|2009-02-24 07:30,24,87.21,87.345,87.21,87.345,72
20090301|2009-02-24 08:00,24,87.32,87.45,87.275,87.45,163
20090301|2009-02-24 08:30,24,87.47,87.605,87.47,87.505,149
20090301|2009-02-24 09:00,24,87.52,87.62,87.485,87.62,117
20090301|2009-02-24 09:30,24,87.65,87.755,87.515,87.545,208
20090301|2009-02-24 10:00,24,87.68,87.84,87.64,87.64,217
20090301|2009-02-24 10:30,24,87.645,87.705,87.48,87.6,84
20090301|2009-02-24 11:00,24,87.6,87.8,87.51,87.53,123
20090301|2009-02-24 11:30,24,87.535,87.655,87.535,87.655,169
20090301|2009-02-24 12:00,24,87.665,87.665,87.485,87.51,44
20090301|2009-02-24 12:30,24,87.49,87.5,87.37,87.47,90
20090301|2009-02-24 13:00,24,87.48,87.545,87.325,87.33,66
20090301|2009-02-24 13:30,24,87.32,87.33,87.06,87.1,225
20090301|2009-02-24 14:00,24,87.08,87.115,86.95,86.97,203
20090301|2009-02-24 14:30,24,86.995,87.085,86.975,87.06,323
20090301|2009-02-24 15:00,24,87.055,87.16,87.055,87.11,113
20090301|2009-02-24 15:30,24,87.11,87.11,87.03,87.095,156
20090301|2009-02-24 16:00,24,87.095,87.11,87.06,87.07,162
20090301|2009-02-24 16:30,24,87.07,87.075,87.05,87.05,24
20090301|2009-02-24 17:30,24,87,87,87,87,1
20090301|2009-02-24 20:00,25,86.975,87.03,86.935,86.945,55
20090301|2009-02-24 20:30,25,87.025,87.025,86.915,86.945,14
20090301|2009-02-24 21:00,25,86.94,86.94,86.93,86.93,4
20090301|2009-02-24 21:30,25,86.945,87.02,86.93,87.02,27
20090301|2009-02-24 22:00,25,86.965,87.05,86.95,86.995,16
20090301|2009-02-24 22:30,25,87.015,87.275,87.015,87.275,17
20090301|2009-02-24 23:00,25,87.215,87.215,87.215,87.215,1
20090301|2009-02-24 23:30,25,87.25,87.25,87.2,87.2,9
20090301|2009-02-25 00:30,25,87.18,87.18,87.18,87.18,1
20090301|2009-02-25 01:00,25,87.16,87.195,87.16,87.195,2
20090301|2009-02-25 01:30,25,87.195,87.195,87.165,87.18,3
20090301|2009-02-25 02:00,25,87.155,87.155,86.935,86.935,32
20090301|2009-02-25 02:30,25,86.94,87.09,86.935,86.945,13
20090301|2009-02-25 03:00,25,86.985,86.985,86.84,86.84,52
20090301|2009-02-25 03:30,25,86.84,86.94,86.84,86.94,3
20090301|2009-02-25 04:00,25,86.975,87.05,86.975,87.05,6
20090301|2009-02-25 04:30,25,86.95,87.23,86.95,87.23,68
20090301|2009-02-25 05:00,25,87.225,87.225,87.11,87.16,11
20090301|2009-02-25 05:30,25,87.095,87.12,87.095,87.12,24
20090301|2009-02-25 06:00,25,87.105,87.105,87.02,87.02,10
20090301|2009-02-25 06:30,25,87.1,87.5,87.095,87.495,163
20090301|2009-02-25 07:00,25,87.485,87.49,87.39,87.49,48
20090301|2009-02-25 07:30,25,87.485,87.545,87.37,87.37,79
20090301|2009-02-25 08:00,25,87.38,87.38,87.265,87.275,60
20090301|2009-02-25 08:30,25,87.24,87.325,87.22,87.32,56
20090301|2009-02-25 09:00,25,87.32,87.515,87.24,87.465,164
20090301|2009-02-25 09:30,25,87.46,87.525,87.435,87.445,112
20090301|2009-02-25 10:00,25,87.515,87.835,87.515,87.785,223
20090301|2009-02-25 10:30,25,87.8,88.125,87.8,88.095,466
20090301|2009-02-25 11:00,25,88.1,88.1,87.81,87.86,923
20090301|2009-02-25 11:30,25,87.88,87.91,87.77,87.91,52
20090301|2009-02-25 12:00,25,87.905,87.905,87.735,87.865,79
20090301|2009-02-25 12:30,25,87.825,87.99,87.81,87.87,103
20090301|2009-02-25 13:00,25,87.85,87.95,87.85,87.94,48
20090301|2009-02-25 13:30,25,87.935,88.01,87.77,87.805,169
20090301|2009-02-25 14:00,25,87.86,87.955,87.82,87.9,24
20090301|2009-02-25 14:30,25,87.875,88.14,87.875,88.11,1115
20090301|2009-02-25 15:00,25,88.11,88.11,87.9,87.9,130
20090301|2009-02-25 15:30,25,87.93,88.09,87.9,88.09,86
20090301|2009-02-25 16:00,25,88.085,88.24,88.085,88.15,238
20090301|2009-02-25 16:30,25,88.15,88.15,88.07,88.075,25
20090301|2009-02-25 17:00,25,88.16,88.16,88.12,88.16,7
20090301|2009-02-25 17:30,25,88.03,88.16,88.03,88.125,6
20090301|2009-02-25 20:00,26,87.91,87.93,87.84,87.865,36
20090301|2009-02-25 20:30,26,87.87,87.925,87.87,87.92,24
20090301|2009-02-25 21:00,26,88.005,88.045,88.005,88.02,12
20090301|2009-02-25 21:30,26,88.03,88.03,87.96,87.96,4
20090301|2009-02-25 22:00,26,87.99,87.99,87.99,87.99,2
20090301|2009-02-25 22:30,26,87.96,87.96,87.95,87.95,2
20090301|2009-02-25 23:00,26,87.945,87.945,87.945,87.945,1
20090301|2009-02-25 23:30,26,87.995,87.995,87.995,87.995,1
20090301|2009-02-26 00:00,26,88.05,88.11,88.05,88.11,11
20090301|2009-02-26 00:30,26,88.095,88.095,88.07,88.07,5
20090301|2009-02-26 01:00,26,88.13,88.205,88.13,88.205,9
20090301|2009-02-26 01:30,26,88.2,88.23,88.135,88.14,12
20090301|2009-02-26 02:00,26,88.11,88.125,88.06,88.06,71
20090301|2009-02-26 02:30,26,88.245,88.245,88.135,88.16,27
20090301|2009-02-26 03:00,26,88.1,88.1,87.95,87.95,469
20090301|2009-02-26 03:30,26,87.95,87.95,87.86,87.88,12
20090301|2009-02-26 04:00,26,87.855,87.91,87.845,87.87,57
20090301|2009-02-26 04:30,26,87.855,87.855,87.72,87.74,96
20090301|2009-02-26 05:00,26,87.73,87.82,87.67,87.82,85
20090301|2009-02-26 05:30,26,87.84,87.88,87.785,87.84,25
20090301|2009-02-26 06:00,26,87.8,87.86,87.71,87.82,81
20090301|2009-02-26 06:30,26,87.805,87.805,87.7,87.7,25
20090301|2009-02-26 07:00,26,87.69,87.825,87.69,87.815,20
20090301|2009-02-26 07:30,26,87.81,87.81,87.55,87.575,196
20090301|2009-02-26 08:00,26,87.55,87.595,87.475,87.57,220
20090301|2009-02-26 08:30,26,87.58,87.68,87.48,87.49,126
20090301|2009-02-26 09:00,26,87.555,87.695,87.485,87.64,90
20090301|2009-02-26 09:30,26,87.65,87.8,87.63,87.74,136
20090301|2009-02-26 10:00,26,87.74,87.94,87.68,87.81,117
20090301|2009-02-26 10:30,26,87.86,87.9,87.825,87.84,95
20090301|2009-02-26 11:00,26,87.815,87.815,87.65,87.735,181
20090301|2009-02-26 11:30,26,87.75,87.82,87.695,87.82,57
20090301|2009-02-26 12:00,26,87.8,87.915,87.74,87.91,81
20090301|2009-02-26 12:30,26,87.895,87.94,87.84,87.855,52
20090301|2009-02-26 13:00,26,87.85,87.91,87.76,87.76,27
20090301|2009-02-26 13:30,26,87.8,87.81,87.715,87.715,42
20090301|2009-02-26 14:00,26,87.735,87.77,87.68,87.77,41
20090301|2009-02-26 14:30,26,87.78,87.9,87.77,87.9,283
20090301|2009-02-26 15:00,26,87.9,88.015,87.865,87.985,86
20090301|2009-02-26 15:30,26,87.97,87.985,87.905,87.96,69
20090301|2009-02-26 16:00,26,87.975,88.025,87.97,88.025,18
20090301|2009-02-26 16:30,26,88,88,87.96,87.96,6
20090301|2009-02-26 17:00,26,88,88,88,88,1
20090301|2009-02-26 20:00,27,88.06,88.105,87.985,87.985,12
20090301|2009-02-26 20:30,27,87.975,88.035,87.97,88.035,3
20090301|2009-02-26 21:00,27,88.03,88.03,87.965,87.975,4
20090301|2009-02-26 21:30,27,88,88,87.915,87.915,5
20090301|2009-02-26 22:00,27,87.98,87.98,87.98,87.98,1
20090301|2009-02-26 22:30,27,88,88.035,87.99,87.99,3
20090301|2009-02-26 23:00,27,87.96,87.96,87.94,87.94,2
20090301|2009-02-26 23:30,27,87.95,87.95,87.865,87.88,11
20090301|2009-02-27 00:00,27,87.87,87.9,87.87,87.88,5
20090301|2009-02-27 00:30,27,87.875,87.955,87.875,87.955,17
20090301|2009-02-27 01:00,27,87.85,87.97,87.84,87.97,18
20090301|2009-02-27 01:30,27,87.95,87.98,87.95,87.98,31
20090301|2009-02-27 02:00,27,87.98,88.15,87.98,88.145,217
20090301|2009-02-27 02:30,27,88.12,88.12,88.06,88.06,36
20090301|2009-02-27 03:00,27,88.12,88.5,88.12,88.455,660
20090301|2009-02-27 03:30,27,88.385,88.46,88.375,88.385,37
20090301|2009-02-27 04:00,27,88.35,88.36,88.275,88.275,8
20090301|2009-02-27 04:30,27,88.275,88.325,88.25,88.275,34
20090301|2009-02-27 05:00,27,88.3,88.32,88.285,88.285,3
20090301|2009-02-27 05:30,27,88.345,88.35,88.27,88.27,9
20090301|2009-02-27 06:00,27,88.28,88.28,88.21,88.245,89
20090301|2009-02-27 06:30,27,88.26,88.42,88.26,88.42,51
20090301|2009-02-27 07:00,27,88.4,88.465,88.35,88.365,30
20090301|2009-02-27 07:30,27,88.375,88.41,88.28,88.39,29
20090301|2009-02-27 08:00,27,88.325,88.665,88.325,88.655,896
20090301|2009-02-27 08:30,27,88.655,88.675,88.505,88.64,317
20090301|2009-02-27 09:00,27,88.645,88.645,88.415,88.465,308
20090301|2009-02-27 09:30,27,88.47,88.56,88.44,88.515,261
20090301|2009-02-27 10:00,27,88.545,88.565,88.315,88.315,137
20090301|2009-02-27 10:30,27,88.33,88.35,87.99,88.2,259
20090301|2009-02-27 11:00,27,88.175,88.53,87.985,88.45,339
20090301|2009-02-27 11:30,27,88.455,88.46,88.275,88.36,129
20090301|2009-02-27 12:00,27,88.415,88.415,88.18,88.23,245
20090301|2009-02-27 12:30,27,88.235,88.26,88.035,88.035,192
20090301|2009-02-27 13:00,27,88.03,88.16,87.965,88.055,524
20090301|2009-02-27 13:30,27,88.06,88.19,88.045,88.12,41
20090301|2009-02-27 14:00,27,88.08,88.105,88.035,88.035,31
20090301|2009-02-27 14:30,27,88.09,88.155,88.085,88.155,103
20090301|2009-02-27 15:00,27,88.145,88.265,88.145,88.235,218
20090301|2009-02-27 15:30,27,88.245,88.275,88.205,88.26,48
20090301|2009-02-27 16:00,27,88.26,88.32,88.26,88.3,58
20090301|2009-02-27 16:30,27,88.3,88.33,88.265,88.33,5
20090301|2009-03-01 18:00,2,88.4,88.685,88.4,88.625,66
20090301|2009-03-01 18:30,2,88.655,88.73,88.64,88.7,146
20090301|2009-03-01 19:00,2,88.66,88.815,88.66,88.77,32
20090301|2009-03-01 19:30,2,88.8,88.85,88.69,88.76,12
20090301|2009-03-01 20:00,2,88.79,88.795,88.715,88.75,36
20090301|2009-03-01 20:30,2,88.75,88.75,88.625,88.66,15
20090301|2009-03-01 21:00,2,88.635,88.815,88.62,88.795,33
20090301|2009-03-01 21:30,2,88.785,88.785,88.73,88.73,8
20090301|2009-03-01 22:00,2,88.74,88.84,88.74,88.77,32
20090301|2009-03-01 22:30,2,88.75,88.79,88.75,88.785,5
20090301|2009-03-01 23:00,2,88.84,88.95,88.84,88.89,177
20090301|2009-03-01 23:30,2,88.805,88.835,88.805,88.83,10
20090301|2009-03-02 00:00,2,88.82,88.82,88.73,88.73,17
20090301|2009-03-02 00:30,2,88.735,88.775,88.735,88.77,7
20090301|2009-03-02 01:00,2,88.74,88.74,88.635,88.635,43
20090301|2009-03-02 01:30,2,88.655,88.765,88.555,88.605,235
20090301|2009-03-02 02:00,2,88.66,88.695,88.6,88.69,455
20090301|2009-03-02 02:30,2,88.7,88.815,88.63,88.67,197
20090301|2009-03-02 03:00,2,88.675,88.95,88.675,88.84,360
20090301|2009-03-02 03:30,2,88.805,88.915,88.79,88.79,112
20090301|2009-03-02 04:00,2,88.76,88.82,88.7,88.755,24
20090301|2009-03-02 04:30,2,88.765,88.765,88.665,88.665,13
20090301|2009-03-02 05:00,2,88.68,88.715,88.61,88.67,19
20090301|2009-03-02 05:30,2,88.78,88.78,88.78,88.78,1
20090301|2009-03-02 06:00,2,88.765,88.795,88.75,88.75,9
20090301|2009-03-02 06:30,2,88.75,88.78,88.705,88.78,45
20090301|2009-03-02 07:00,2,88.785,89.09,88.78,89.035,95
20090301|2009-03-02 07:30,2,89.05,89.07,88.92,88.95,26
20090301|2009-03-02 08:00,2,88.96,88.96,88.84,88.84,135
20090301|2009-03-02 08:30,2,88.84,88.84,88.665,88.77,170
20090301|2009-03-02 09:00,2,88.76,88.87,88.76,88.825,59
20090301|2009-03-02 09:30,2,88.815,88.915,88.805,88.9,148
20090301|2009-03-02 10:00,2,88.895,88.99,88.75,88.9,136
20090301|2009-03-02 10:30,2,88.905,89.05,88.89,89.015,64
20090301|2009-03-02 11:00,2,88.995,89.105,88.955,89,146
20090301|2009-03-02 11:30,2,89.02,89.135,88.995,89.025,205
20090301|2009-03-02 12:00,2,89,89.035,88.905,88.99,116
20090301|2009-03-02 12:30,2,89,89.025,88.93,89.015,37
20090301|2009-03-02 13:00,2,89.005,89.04,88.93,89.04,71
20090301|2009-03-02 13:30,2,89.035,89.075,88.935,88.945,126
20090301|2009-03-02 14:00,2,88.95,89.05,88.94,89.04,45
20090301|2009-03-02 14:30,2,89.045,89.1,88.96,89.08,136
20090301|2009-03-02 15:00,2,89.08,89.08,88.9,89,68
20090301|2009-03-02 15:30,2,89,89.09,88.97,89.085,95
20090301|2009-03-02 16:00,2,89.08,89.09,89.02,89.025,140
20090301|2009-03-02 16:30,2,89.015,89.08,89.015,89.08,48
20090301|2009-03-02 17:00,2,89.045,89.195,89.045,89.19,22
20090301|2009-03-02 17:30,2,89.15,89.165,89.13,89.165,3
20090301|2009-03-02 20:00,3,89.05,89.085,89,89.01,11
20090301|2009-03-02 20:30,3,89.04,89.08,88.99,89.01,79
20090301|2009-03-02 21:00,3,89.025,89.03,88.95,88.95,18
20090301|2009-03-02 21:30,3,88.96,88.96,88.87,88.875,41
20090301|2009-03-02 22:00,3,88.9,88.9,88.895,88.895,6
20090301|2009-03-02 22:30,3,88.88,88.88,88.7,88.7,40
20090301|2009-03-02 23:00,3,88.74,88.76,88.74,88.76,2
20090301|2009-03-02 23:30,3,88.8,88.83,88.73,88.73,14
20090301|2009-03-03 00:00,3,88.795,88.82,88.75,88.75,10
20090301|2009-03-03 00:30,3,88.775,88.79,88.755,88.785,8
20090301|2009-03-03 01:00,3,88.75,88.75,88.465,88.47,46
20090301|2009-03-03 01:30,3,88.59,88.65,88.59,88.63,39
20090301|2009-03-03 02:00,3,88.635,88.66,88.54,88.615,211
20090301|2009-03-03 02:30,3,88.64,88.735,88.64,88.68,71
20090301|2009-03-03 03:00,3,88.625,88.635,88.585,88.585,10
20090301|2009-03-03 03:30,3,88.55,88.615,88.505,88.615,23
20090301|2009-03-03 04:00,3,88.685,88.685,88.52,88.52,8
20090301|2009-03-03 04:30,3,88.62,88.79,88.6,88.755,106
20090301|2009-03-03 05:00,3,88.76,88.775,88.59,88.7,2751
20090301|2009-03-03 05:30,3,88.7,88.75,88.69,88.71,695
20090301|2009-03-03 06:00,3,88.745,88.845,88.745,88.845,9
20090301|2009-03-03 06:30,3,88.835,89,88.83,88.945,44
20090301|2009-03-03 07:00,3,88.94,88.94,88.8,88.82,59
20090301|2009-03-03 07:30,3,88.83,88.905,88.79,88.905,126
20090301|2009-03-03 08:00,3,88.885,88.885,88.705,88.725,126
20090301|2009-03-03 08:30,3,88.705,88.725,88.6,88.63,88
20090301|2009-03-03 09:00,3,88.65,88.835,88.65,88.79,75
20090301|2009-03-03 09:30,3,88.795,89.075,88.78,89.01,177
20090301|2009-03-03 10:00,3,89.02,89.145,89.02,89.085,309
20090301|2009-03-03 10:30,3,89.065,89.235,89.055,89.225,182
20090301|2009-03-03 11:00,3,89.225,89.42,89.215,89.275,253
20090301|2009-03-03 11:30,3,89.27,89.385,89.27,89.285,79
20090301|2009-03-03 12:00,3,89.275,89.275,89.045,89.07,184
20090301|2009-03-03 12:30,3,89.09,89.165,89.09,89.16,46
20090301|2009-03-03 13:00,3,89.16,89.195,89.125,89.15,50
20090301|2009-03-03 13:30,3,89.16,89.245,89.14,89.14,26
20090301|2009-03-03 14:00,3,89.18,89.18,89.06,89.065,25
20090301|2009-03-03 14:30,3,89.05,89.105,89,89.035,569
20090301|2009-03-03 15:00,3,89.05,89.09,89.03,89.085,318
20090301|2009-03-03 15:30,3,89.09,89.115,89.035,89.075,77
20090301|2009-03-03 16:00,3,89.065,89.175,89.06,89.175,72
20090301|2009-03-03 16:30,3,89.2,89.22,89.175,89.2,18
20090301|2009-03-03 17:00,3,89.13,89.13,89.13,89.13,1
20090301|2009-03-03 17:30,3,89.3,89.3,89.3,89.3,2
20090301|2009-03-03 20:00,4,89.71,89.71,89.555,89.61,87
20090301|2009-03-03 20:30,4,89.6,89.64,89.555,89.64,68
20090301|2009-03-03 21:00,4,89.59,89.595,89.52,89.54,73
20090301|2009-03-03 21:30,4,89.555,89.565,89.52,89.52,4
20090301|2009-03-03 22:00,4,89.565,89.62,89.525,89.595,13
20090301|2009-03-03 22:30,4,89.57,89.575,89.5,89.515,7
20090301|2009-03-03 23:00,4,89.555,89.62,89.52,89.62,6
20090301|2009-03-03 23:30,4,89.58,89.64,89.58,89.585,25
20090301|2009-03-04 00:00,4,89.635,89.635,89.55,89.55,8
20090301|2009-03-04 00:30,4,89.55,89.55,89.535,89.535,11
20090301|2009-03-04 01:00,4,89.58,89.6,89.53,89.53,9
20090301|2009-03-04 01:30,4,89.585,89.585,89.43,89.43,98
20090301|2009-03-04 02:00,4,89.425,89.465,89.34,89.44,121
20090301|2009-03-04 02:30,4,89.38,89.465,89.3,89.465,14
20090301|2009-03-04 03:00,4,89.465,89.465,89.465,89.465,2
20090301|2009-03-04 04:00,4,89.49,89.575,89.49,89.52,16
20090301|2009-03-04 04:30,4,89.5,89.58,89.5,89.515,41
20090301|2009-03-04 05:00,4,89.515,89.565,89.515,89.56,16
20090301|2009-03-04 05:30,4,89.5,89.51,89.425,89.51,34
20090301|2009-03-04 06:00,4,89.455,89.485,89.39,89.39,13
20090301|2009-03-04 06:30,4,89.42,89.43,89.345,89.43,30
20090301|2009-03-04 07:00,4,89.43,89.43,89.32,89.335,37
20090301|2009-03-04 07:30,4,89.355,89.365,89.31,89.35,48
20090301|2009-03-04 08:00,4,89.33,89.38,89.21,89.33,179
20090301|2009-03-04 08:30,4,89.29,89.31,89.12,89.13,111
20090301|2009-03-04 09:00,4,89.13,89.185,89.065,89.12,279
20090301|2009-03-04 09:30,4,89.085,89.135,89.015,89.1,638
20090301|2009-03-04 10:00,4,89.085,89.27,89.025,89.2,100
20090301|2009-03-04 10:30,4,89.195,89.21,89.115,89.2,60
20090301|2009-03-04 11:00,4,89.15,89.15,89,89.005,129
20090301|2009-03-04 11:30,4,88.87,88.92,88.755,88.88,178
20090301|2009-03-04 12:00,4,88.87,88.96,88.775,88.805,325
20090301|2009-03-04 12:30,4,88.825,88.885,88.73,88.87,156
20090301|2009-03-04 13:00,4,88.88,88.95,88.84,88.87,364
20090301|2009-03-04 13:30,4,88.835,88.965,88.83,88.89,96
20090301|2009-03-04 14:00,4,88.905,88.92,88.665,88.7,154
20090301|2009-03-04 14:30,4,88.775,88.775,88.6,88.64,568
20090301|2009-03-04 15:00,4,88.665,88.71,88.54,88.625,227
20090301|2009-03-04 15:30,4,88.615,88.655,88.575,88.65,199
20090301|2009-03-04 16:00,4,88.64,88.69,88.635,88.655,176
20090301|2009-03-04 16:30,4,88.605,88.605,88.52,88.55,29
20090301|2009-03-04 20:00,5,88.82,88.895,88.77,88.895,396
20090301|2009-03-04 20:30,5,88.89,88.89,88.785,88.83,48
20090301|2009-03-04 21:00,5,88.815,88.945,88.805,88.935,9
20090301|2009-03-04 21:30,5,88.85,88.91,88.825,88.88,12
20090301|2009-03-04 22:00,5,88.82,88.82,88.81,88.81,2
20090301|2009-03-04 22:30,5,88.87,88.87,88.8,88.8,7
20090301|2009-03-04 23:00,5,88.8,88.8,88.795,88.795,2
20090301|2009-03-04 23:30,5,88.785,88.785,88.785,88.785,1
20090301|2009-03-05 00:00,5,88.82,88.82,88.82,88.82,3
20090301|2009-03-05 00:30,5,88.87,88.87,88.87,88.87,2
20090301|2009-03-05 01:00,5,88.875,88.97,88.875,88.97,12
20090301|2009-03-05 01:30,5,88.955,89.04,88.92,88.97,186
20090301|2009-03-05 02:00,5,88.985,88.985,88.84,88.905,95
20090301|2009-03-05 02:30,5,88.89,88.89,88.86,88.86,4
20090301|2009-03-05 03:00,5,88.925,88.93,88.86,88.86,6
20090301|2009-03-05 03:30,5,88.835,88.91,88.83,88.91,9
20090301|2009-03-05 04:00,5,88.96,89.1,88.96,89.1,11
20090301|2009-03-05 04:30,5,89.08,89.11,89.06,89.08,13
20090301|2009-03-05 05:00,5,89.135,89.135,89.01,89.01,16
20090301|2009-03-05 05:30,5,88.99,89.1,88.99,89.085,14
20090301|2009-03-05 06:00,5,89.085,89.205,89.075,89.175,21
20090301|2009-03-05 06:30,5,89.2,89.285,89.145,89.15,213
20090301|2009-03-05 07:00,5,89.17,89.33,89.17,89.235,62
20090301|2009-03-05 07:30,5,89.25,89.25,89.09,89.11,54
20090301|2009-03-05 08:00,5,89.1,89.245,89.1,89.245,45
20090301|2009-03-05 08:30,5,89.185,89.56,89.175,89.55,649
20090301|2009-03-05 09:00,5,89.54,89.6,89.385,89.405,291
20090301|2009-03-05 09:30,5,89.4,89.4,89.23,89.295,168
20090301|2009-03-05 10:00,5,89.22,89.27,89.15,89.2,142
20090301|2009-03-05 10:30,5,88.945,89.16,88.945,89.155,82
20090301|2009-03-05 11:00,5,89.16,89.355,89.04,89.325,124
20090301|2009-03-05 11:30,5,89.325,89.33,89.09,89.18,636
20090301|2009-03-05 12:00,5,89.115,89.15,89.08,89.09,33
20090301|2009-03-05 12:30,5,89.08,89.24,89.075,89.24,18
20090301|2009-03-05 13:00,5,89.21,89.21,89.02,89.055,65
20090301|2009-03-05 13:30,5,89.05,89.165,89.015,89.155,112
20090301|2009-03-05 14:00,5,89.165,89.25,89.135,89.25,61
20090301|2009-03-05 14:30,5,89.225,89.24,89.165,89.2,26
20090301|2009-03-05 15:00,5,89.23,89.25,89.155,89.24,47
20090301|2009-03-05 15:30,5,89.25,89.265,89.055,89.095,103
20090301|2009-03-05 16:00,5,89.055,89.125,89.05,89.07,153
20090301|2009-03-05 16:30,5,89.09,89.135,89.09,89.135,23
20090301|2009-03-05 20:00,6,89.125,89.125,89.055,89.07,13
20090301|2009-03-05 20:30,6,89.035,89.12,89.035,89.12,15
20090301|2009-03-05 21:00,6,89.09,89.09,89.085,89.09,14
20090301|2009-03-05 21:30,6,89.045,89.045,89,89.005,11
20090301|2009-03-05 22:00,6,89,89,88.935,88.935,19
20090301|2009-03-05 22:30,6,88.96,88.96,88.96,88.96,2
20090301|2009-03-05 23:30,6,88.985,88.985,88.93,88.93,2
20090301|2009-03-06 00:30,6,88.965,88.99,88.9,88.9,5
20090301|2009-03-06 01:00,6,88.865,88.865,88.74,88.74,26
20090301|2009-03-06 01:30,6,88.715,88.715,88.37,88.38,211
20090301|2009-03-06 02:00,6,88.355,88.38,88.085,88.25,681
20090301|2009-03-06 02:30,6,88.27,88.27,87.98,88.23,391
20090301|2009-03-06 03:00,6,88.19,88.21,88.115,88.14,61
20090301|2009-03-06 03:30,6,88.12,88.24,88.015,88.24,192
20090301|2009-03-06 04:00,6,88.255,88.405,88.25,88.29,204
20090301|2009-03-06 04:30,6,88.29,88.345,88.26,88.3,119
20090301|2009-03-06 05:00,6,88.34,88.41,88.315,88.315,58
20090301|2009-03-06 05:30,6,88.335,88.335,88.25,88.285,26
20090301|2009-03-06 06:00,6,88.27,88.365,88.27,88.34,24
20090301|2009-03-06 06:30,6,88.29,88.29,88.24,88.285,316
20090301|2009-03-06 07:00,6,88.28,88.365,88.275,88.365,277
20090301|2009-03-06 07:30,6,88.36,88.46,88.3,88.365,63
20090301|2009-03-06 08:00,6,88.34,88.38,88.23,88.23,484
20090301|2009-03-06 08:30,6,88.235,88.31,87.955,88.065,2058
20090301|2009-03-06 09:00,6,88.06,88.14,87.925,88.01,928
20090301|2009-03-06 09:30,6,88.01,88.205,87.91,88.205,598
20090301|2009-03-06 10:00,6,88.205,88.37,88.16,88.3,103
20090301|2009-03-06 10:30,6,88.255,88.545,88.255,88.52,172
20090301|2009-03-06 11:00,6,88.515,88.7,88.515,88.565,159
20090301|2009-03-06 11:30,6,88.555,88.555,88.41,88.495,143
20090301|2009-03-06 12:00,6,88.425,88.48,88.33,88.445,114
20090301|2009-03-06 12:30,6,88.5,88.55,88.405,88.435,131
20090301|2009-03-06 13:00,6,88.44,88.535,88.44,88.535,31
20090301|2009-03-06 13:30,6,88.555,88.56,88.49,88.54,45
20090301|2009-03-06 14:00,6,88.515,88.52,88.435,88.52,93
20090301|2009-03-06 14:30,6,88.5,88.56,88.5,88.56,263
20090301|2009-03-06 15:00,6,88.555,88.91,88.54,88.9,390
20090301|2009-03-06 15:30,6,88.9,88.905,88.685,88.72,165
20090301|2009-03-06 16:00,6,88.72,88.72,88.665,88.695,221
20090301|2009-03-06 16:30,6,88.68,88.7,88.61,88.65,287
20090301|2009-03-06 17:30,6,88.6,88.685,88.6,88.6,3
20090301|2009-03-08 17:00,9,88.62,88.62,88.4,88.4,10
20090301|2009-03-08 17:30,9,88.42,88.485,88.42,88.485,4
20090301|2009-03-08 18:00,9,88.49,88.505,88.27,88.27,34
20090301|2009-03-08 18:30,9,88.29,88.295,88.25,88.25,7
20090301|2009-03-08 19:00,9,88.21,88.25,88.165,88.195,32
20090301|2009-03-08 19:30,9,88.255,88.27,88.155,88.27,16
20090301|2009-03-08 20:00,9,88.29,88.37,88.29,88.345,11
20090301|2009-03-08 20:30,9,88.385,88.44,88.365,88.44,8
20090301|2009-03-08 21:00,9,88.365,88.435,88.34,88.43,17
20090301|2009-03-08 21:30,9,88.43,88.45,88.425,88.45,11
20090301|2009-03-08 22:00,9,88.395,88.45,88.36,88.36,11
20090301|2009-03-08 22:30,9,88.5,88.52,88.485,88.49,11
20090301|2009-03-08 23:00,9,88.475,88.49,88.475,88.48,8
20090301|2009-03-08 23:30,9,88.53,88.63,88.53,88.55,15
20090301|2009-03-09 00:00,9,88.495,88.495,88.495,88.495,1
20090301|2009-03-09 00:30,9,88.515,88.55,88.515,88.55,4
20090301|2009-03-09 01:00,9,88.52,88.72,88.52,88.695,92
20090301|2009-03-09 01:30,9,88.72,88.735,88.65,88.66,32
20090301|2009-03-09 02:00,9,88.655,88.855,88.655,88.73,234
20090301|2009-03-09 02:30,9,88.745,88.745,88.62,88.62,58
20090301|2009-03-09 03:00,9,88.78,88.87,88.78,88.825,9
20090301|2009-03-09 03:30,9,88.825,88.89,88.815,88.89,18
20090301|2009-03-09 06:00,9,89.22,89.265,89.17,89.17,86
20090301|2009-03-09 06:30,9,89.165,89.21,89.16,89.21,28
20090301|2009-03-09 07:30,9,89.33,89.44,89.285,89.41,112
20090301|2009-03-09 08:00,9,89.425,89.47,89.38,89.39,144
20090301|2009-03-09 08:30,9,89.405,89.405,89.14,89.255,285
20090301|2009-03-09 09:00,9,89.225,89.225,88.935,89.005,385
20090301|2009-03-09 09:30,9,89.015,89.12,88.95,89.055,165
20090301|2009-03-09 10:00,9,89.025,89.07,88.975,89.065,65
20090301|2009-03-09 10:30,9,89.03,89.1,89.01,89.08,94
20090301|2009-03-09 11:00,9,89.07,89.095,88.845,88.88,310
20090301|2009-03-09 11:30,9,88.91,89.045,88.91,88.99,63
20090301|2009-03-09 12:00,9,89.01,89.115,89.01,89.035,123
20090301|2009-03-09 12:30,9,89.005,89.04,88.955,88.975,64
20090301|2009-03-09 13:00,9,88.955,89.025,88.945,88.975,63
20090301|2009-03-09 13:30,9,88.99,89.035,88.99,89.02,92
20090301|2009-03-09 14:00,9,89.02,89.165,89.02,89.165,147
20090301|2009-03-09 14:30,9,89.125,89.245,89.115,89.155,188
20090301|2009-03-09 15:00,9,89.155,89.21,89.15,89.18,85
20090301|2009-03-09 15:30,9,89.155,89.195,89.15,89.175,47
20090301|2009-03-09 16:00,9,89.075,89.075,89.075,89.075,1
20090301|2009-03-09 16:30,9,89.14,89.14,89.07,89.07,2
20090301|2009-03-09 19:00,10,89.09,89.105,88.995,88.995,20
20090301|2009-03-09 19:30,10,89.035,89.065,88.98,89.065,18
20090301|2009-03-09 20:00,10,89.01,89.01,88.925,88.96,23
20090301|2009-03-09 20:30,10,88.96,89,88.945,88.945,5
20090301|2009-03-09 21:00,10,88.92,88.95,88.895,88.9,37
20090301|2009-03-09 21:30,10,88.895,88.95,88.895,88.91,16
20090301|2009-03-09 22:00,10,88.875,88.875,88.775,88.835,124
20090301|2009-03-09 22:30,10,88.76,88.805,88.76,88.805,12
20090301|2009-03-09 23:00,10,88.79,88.83,88.79,88.83,2
20090301|2009-03-09 23:30,10,88.915,88.97,88.89,88.95,8
20090301|2009-03-10 00:00,10,88.93,88.93,88.93,88.93,1
20090301|2009-03-10 00:30,10,88.825,88.835,88.57,88.595,75
20090301|2009-03-10 01:00,10,88.575,88.65,88.51,88.57,98
20090301|2009-03-10 01:30,10,88.555,88.555,88.555,88.555,1
20090301|2009-03-10 02:00,10,88.575,88.715,88.555,88.635,91
20090301|2009-03-10 02:30,10,88.625,88.625,88.545,88.545,6
20090301|2009-03-10 03:00,10,88.45,88.575,88.41,88.52,57
20090301|2009-03-10 03:30,10,88.495,88.535,88.49,88.535,22
20090301|2009-03-10 04:00,10,88.48,88.53,88.45,88.475,23
20090301|2009-03-10 04:30,10,88.505,88.69,88.465,88.69,55
20090301|2009-03-10 05:00,10,88.615,88.615,88.43,88.47,180
20090301|2009-03-10 05:30,10,88.45,88.7,88.44,88.61,176
20090301|2009-03-10 06:00,10,88.66,88.685,88.585,88.59,47
20090301|2009-03-10 06:30,10,88.585,88.585,88.48,88.485,63
20090301|2009-03-10 07:00,10,88.5,88.525,87.95,87.99,536
20090301|2009-03-10 07:30,10,87.99,88.065,87.83,87.97,670
20090301|2009-03-10 08:00,10,87.985,88.075,87.945,88.04,487
20090301|2009-03-10 08:30,10,88.045,88.07,87.905,88.045,305
20090301|2009-03-10 09:00,10,88.05,88.05,87.885,88.005,326
20090301|2009-03-10 09:30,10,88.005,88.075,87.965,88.05,1362
20090301|2009-03-10 10:00,10,88.085,88.16,88.08,88.08,149
20090301|2009-03-10 10:30,10,88.085,88.235,88.075,88.215,728
20090301|2009-03-10 11:00,10,88.245,88.245,88.07,88.21,152
20090301|2009-03-10 11:30,10,88.22,88.3,88.185,88.235,196
20090301|2009-03-10 12:00,10,88.285,88.475,88.265,88.415,117
20090301|2009-03-10 12:30,10,88.425,88.645,88.365,88.605,259
20090301|2009-03-10 13:00,10,88.61,89.015,88.61,88.8,491
20090301|2009-03-10 13:30,10,88.805,89.07,88.805,88.95,210
20090301|2009-03-10 14:00,10,88.94,88.955,88.845,88.88,114
20090301|2009-03-10 14:30,10,88.9,88.9,88.675,88.695,129
20090301|2009-03-10 15:00,10,88.695,88.705,88.585,88.62,110
20090301|2009-03-10 15:30,10,88.61,88.645,88.61,88.63,24
20090301|2009-03-10 16:00,10,88.695,88.7,88.55,88.7,5
20090301|2009-03-10 16:30,10,88.57,88.57,88.52,88.52,6
20090301|2009-03-10 19:00,11,88.485,88.495,88.315,88.36,32
20090301|2009-03-10 19:30,11,88.38,88.38,88.37,88.37,3
20090301|2009-03-10 20:00,11,88.37,88.59,88.37,88.55,38
20090301|2009-03-10 20:30,11,88.475,88.49,88.475,88.49,3
20090301|2009-03-10 21:00,11,88.45,88.555,88.45,88.555,12
20090301|2009-03-10 21:30,11,88.505,88.505,88.485,88.485,2
20090301|2009-03-10 22:00,11,88.395,88.395,88.365,88.365,7
20090301|2009-03-10 22:30,11,88.39,88.765,88.39,88.765,19
20090301|2009-03-10 23:00,11,88.8,88.92,88.77,88.77,21
20090301|2009-03-10 23:30,11,88.8,88.825,88.8,88.825,2
20090301|2009-03-11 00:00,11,88.76,88.76,88.76,88.76,1
20090301|2009-03-11 00:30,11,88.66,88.66,88.66,88.66,1
20090301|2009-03-11 01:00,11,88.685,88.84,88.685,88.84,168
20090301|2009-03-11 01:30,11,88.905,89.035,88.875,88.875,39
20090301|2009-03-11 02:00,11,88.895,88.92,88.785,88.785,26
20090301|2009-03-11 02:30,11,88.91,88.915,88.75,88.75,10
20090301|2009-03-11 03:00,11,88.755,88.755,88.675,88.675,5
20090301|2009-03-11 03:30,11,88.71,88.775,88.71,88.775,8
20090301|2009-03-11 04:00,11,88.62,88.62,88.62,88.62,1
20090301|2009-03-11 04:30,11,88.7,88.72,88.7,88.72,2
20090301|2009-03-11 05:00,11,88.66,88.66,88.43,88.465,20
20090301|2009-03-11 05:30,11,88.465,88.5,88.395,88.48,45
20090301|2009-03-11 06:00,11,88.46,88.475,88.385,88.41,84
20090301|2009-03-11 06:30,11,88.32,88.32,88.13,88.13,148
20090301|2009-03-11 07:00,11,88.1,88.22,88.03,88.07,61
20090301|2009-03-11 07:30,11,88,88.05,87.91,88,155
20090301|2009-03-11 08:00,11,88.01,88.055,87.95,87.96,248
20090301|2009-03-11 08:30,11,87.985,88.23,87.98,88.19,312
20090301|2009-03-11 09:00,11,88.18,88.265,88.04,88.04,173
20090301|2009-03-11 09:30,11,88.01,88.08,87.93,88.055,170
20090301|2009-03-11 10:00,11,88.1,88.225,88.1,88.185,82
20090301|2009-03-11 10:30,11,88.19,88.225,88.05,88.08,71
20090301|2009-03-11 11:00,11,88.09,88.105,87.825,88.085,693
20090301|2009-03-11 11:30,11,88.07,88.12,87.98,88.075,116
20090301|2009-03-11 12:00,11,88.12,88.2,88.06,88.125,467
20090301|2009-03-11 12:30,11,88.12,88.12,87.95,87.99,82
20090301|2009-03-11 13:00,11,88,88.11,87.99,88.01,418
20090301|2009-03-11 13:30,11,88.005,88.005,87.855,87.88,168
20090301|2009-03-11 14:00,11,87.885,87.89,87.585,87.595,344
20090301|2009-03-11 14:30,11,87.585,87.665,87.545,87.66,727
20090301|2009-03-11 15:00,11,87.65,87.665,87.6,87.615,91
20090301|2009-03-11 15:30,11,87.595,87.71,87.595,87.69,6
20090301|2009-03-11 16:00,11,87.695,87.695,87.66,87.66,2
20090301|2009-03-11 16:30,11,87.65,87.65,87.65,87.65,1
20090301|2009-03-11 19:00,12,87.82,87.885,87.72,87.74,22
20090301|2009-03-11 19:30,12,87.76,87.77,87.64,87.66,24
20090301|2009-03-11 20:00,12,87.65,87.675,87.5,87.52,15
20090301|2009-03-11 20:30,12,87.63,87.72,87.63,87.7,9
20090301|2009-03-11 21:00,12,87.7,87.7,87.7,87.7,1
20090301|2009-03-11 21:30,12,87.625,87.73,87.625,87.73,15
20090301|2009-03-11 22:00,12,87.655,87.655,87.575,87.575,13
20090301|2009-03-11 22:30,12,87.45,87.56,87.41,87.54,77
20090301|2009-03-11 23:00,12,87.615,87.645,87.55,87.55,5
20090301|2009-03-11 23:30,12,87.59,87.59,87.515,87.515,3
20090301|2009-03-12 00:00,12,87.485,87.485,87.48,87.48,3
20090301|2009-03-12 00:30,12,87.6,87.6,87.6,87.6,1
20090301|2009-03-12 01:00,12,87.62,87.83,87.62,87.735,38
20090301|2009-03-12 01:30,12,87.82,88.005,87.77,87.985,82
20090301|2009-03-12 02:00,12,87.985,87.985,87.88,87.925,92
20090301|2009-03-12 02:30,12,87.87,87.985,87.87,87.94,24
20090301|2009-03-12 03:00,12,88.07,88.19,88.065,88.13,109
20090301|2009-03-12 03:30,12,88.075,88.09,88,88.02,12
20090301|2009-03-12 04:00,12,88,88,87.91,87.955,17
20090301|2009-03-12 04:30,12,87.87,87.885,87.79,87.885,13
20090301|2009-03-12 05:00,12,87.895,87.95,87.855,87.855,9
20090301|2009-03-12 05:30,12,87.94,87.94,87.935,87.935,2
20090301|2009-03-12 06:00,12,87.985,88.005,87.92,87.985,94
20090301|2009-03-12 06:30,12,87.975,87.975,87.795,87.805,36
20090301|2009-03-12 07:00,12,87.745,87.785,87.685,87.725,107
20090301|2009-03-12 07:30,12,87.715,87.835,87.62,87.72,203
20090301|2009-03-12 08:00,12,87.72,88.36,87.72,88.025,708
20090301|2009-03-12 08:30,12,88.005,88.27,87.905,88.24,256
20090301|2009-03-12 09:00,12,88.24,88.585,88.215,88.375,482
20090301|2009-03-12 09:30,12,88.41,88.44,88.175,88.21,179
20090301|2009-03-12 10:00,12,88.23,88.365,88.23,88.275,85
20090301|2009-03-12 10:30,12,88.285,88.285,88.045,88.12,148
20090301|2009-03-12 11:00,12,88.095,88.15,88.045,88.115,151
20090301|2009-03-12 11:30,12,88.145,88.15,87.995,88.035,42
20090301|2009-03-12 12:00,12,88.03,88.04,87.86,87.895,51
20090301|2009-03-12 12:30,12,87.895,87.915,87.78,87.78,90
20090301|2009-03-12 13:00,12,87.75,87.92,87.745,87.905,150
20090301|2009-03-12 13:30,12,87.915,87.915,87.605,87.68,128
20090301|2009-03-12 14:00,12,87.68,87.685,87.37,87.4,411
20090301|2009-03-12 14:30,12,87.45,87.535,87.275,87.335,177
20090301|2009-03-12 15:00,12,87.295,87.375,87.195,87.225,132
20090301|2009-03-12 15:30,12,87.35,87.385,87.32,87.375,56
20090301|2009-03-12 16:00,12,87.33,87.38,87.33,87.38,2
20090301|2009-03-12 19:00,13,87.38,87.38,87.27,87.29,3
20090301|2009-03-12 19:30,13,87.315,87.315,87.285,87.285,3
20090301|2009-03-12 20:00,13,87.405,87.405,87.39,87.4,3
20090301|2009-03-12 20:30,13,87.485,87.485,87.44,87.44,6
20090301|2009-03-12 21:00,13,87.405,87.405,87.405,87.405,3
20090301|2009-03-12 21:30,13,87.345,87.345,87.315,87.315,8
20090301|2009-03-12 22:00,13,87.37,87.37,87.31,87.36,6
20090301|2009-03-12 22:30,13,87.275,87.285,87.275,87.285,33
20090301|2009-03-12 23:00,13,87.285,87.285,87.285,87.285,1
20090301|2009-03-12 23:30,13,87.42,87.42,87.42,87.42,1
20090301|2009-03-13 00:00,13,87.45,87.48,87.45,87.48,3
20090301|2009-03-13 01:00,13,87.435,87.45,87.4,87.4,42
20090301|2009-03-13 02:30,13,87.41,87.44,87.41,87.44,12
20090301|2009-03-13 03:00,13,87.395,87.41,87.195,87.205,43
20090301|2009-03-13 03:30,13,87.365,87.375,87.305,87.31,12
20090301|2009-03-13 04:00,13,87.305,87.31,87.305,87.31,10
20090301|2009-03-13 04:30,13,87.34,87.45,87.325,87.45,46
20090301|2009-03-13 05:00,13,87.44,87.45,87.42,87.42,15
20090301|2009-03-13 05:30,13,87.495,87.495,87.4,87.405,13
20090301|2009-03-13 06:00,13,87.5,87.5,87.5,87.5,1
20090301|2009-03-13 06:30,13,87.535,87.55,87.495,87.495,66
20090301|2009-03-13 07:00,13,87.535,87.54,87.345,87.355,34
20090301|2009-03-13 07:30,13,87.35,87.41,87.24,87.38,66
20090301|2009-03-13 08:00,13,87.52,87.52,87.365,87.385,16
20090301|2009-03-13 08:30,13,87.425,87.46,87.325,87.38,261
20090301|2009-03-13 09:00,13,87.34,87.355,87.21,87.355,101
20090301|2009-03-13 09:30,13,87.355,87.365,87.31,87.34,25
20090301|2009-03-13 10:00,13,87.375,87.585,87.315,87.47,181
20090301|2009-03-13 10:30,13,87.455,87.58,87.455,87.49,43
20090301|2009-03-13 11:00,13,87.45,87.53,87.4,87.4,9
20090301|2009-03-13 11:30,13,87.435,87.625,87.42,87.57,40
20090301|2009-03-13 12:00,13,87.575,87.585,87.395,87.46,152
20090301|2009-03-13 12:30,13,87.435,87.515,87.435,87.435,12
20090301|2009-03-13 13:00,13,87.43,87.435,87.315,87.36,54
20090301|2009-03-13 13:30,13,87.42,87.455,87.355,87.455,363
20090301|2009-03-13 14:00,13,87.395,87.395,87.39,87.395,26
20090301|2009-03-13 14:30,13,87.38,87.38,87.355,87.355,23
20090301|2009-03-13 15:00,13,87.365,87.365,87.275,87.275,33
20090301|2009-03-13 15:30,13,87.285,87.3,87.285,87.285,4
20090301|2009-03-16 02:30,16,87.095,87.105,87.095,87.105,2
20090301|2009-03-16 03:00,16,87.09,87.095,86.995,86.995,5
20090301|2009-03-16 03:30,16,86.885,86.885,86.88,86.88,24
20090301|2009-03-16 04:00,16,86.865,86.905,86.865,86.905,2
20090301|2009-03-16 04:30,16,86.92,86.92,86.92,86.92,4
20090301|2009-03-16 05:00,16,86.915,86.915,86.645,86.645,96
20090301|2009-03-16 05:30,16,86.675,86.675,86.635,86.635,3
20090301|2009-03-16 06:30,16,86.7,86.7,86.69,86.69,10
20090301|2009-03-16 07:00,16,86.695,86.695,86.52,86.52,9
20090301|2009-03-16 07:30,16,86.57,86.57,86.55,86.55,5
20090301|2009-03-16 08:00,16,86.655,86.725,86.625,86.725,10
20090301|2009-03-16 08:30,16,86.65,86.75,86.65,86.75,17
20090601|2008-06-17 14:00,17,74.58,74.58,74.58,74.58,0
20090601|2008-06-18 14:00,18,74.495,74.495,74.495,74.495,0
20090601|2008-06-19 14:00,19,74.85,74.85,74.85,74.85,0
20090601|2008-06-20 14:00,20,74.5,74.5,74.5,74.5,0
20090601|2008-06-23 14:00,23,74.935,74.935,74.935,74.935,0
20090601|2008-06-24 14:00,24,74.72,74.72,74.72,74.72,0
20090601|2008-06-25 13:30,25,74.5,74.5,74.5,74.5,0
20090601|2008-06-25 16:00,25,74.41,74.41,74.41,74.41,0
20090601|2008-06-26 14:00,26,73.89,73.89,73.89,73.89,0
20090601|2008-06-27 14:00,27,73.8,73.8,73.8,73.8,0
20090601|2008-06-30 14:00,30,73.94,73.94,73.94,73.94,0
20090601|2008-07-01 14:00,1,73.795,73.795,73.795,73.795,0
20090601|2008-07-02 14:00,2,73.48,73.48,73.48,73.48,0
20090601|2008-07-03 12:00,3,74.225,74.225,74.225,74.225,0
20090601|2008-07-04 12:00,4,74.14,74.14,74.14,74.14,0
20090601|2008-07-07 14:00,7,74.13499,74.13499,74.13499,74.13499,0
20090601|2008-07-08 14:00,8,74.475,74.475,74.475,74.475,0
20090601|2008-07-09 14:00,9,74.035,74.035,74.035,74.035,0
20090601|2008-07-10 14:00,10,73.935,73.935,73.935,73.935,0
20090601|2008-07-11 14:00,11,73.515,73.515,73.515,73.515,0
20090601|2008-07-14 14:00,14,73.325,73.325,73.325,73.325,0
20090601|2008-07-15 14:00,15,73.29,73.29,73.29,73.29,0
20090601|2008-07-16 14:00,16,73.5,73.5,73.5,73.5,0
20090601|2008-07-17 14:00,17,73.66,73.66,73.66,73.66,0
20090601|2008-07-18 14:00,18,73.61,73.61,73.61,73.61,0
20090601|2008-07-21 14:00,21,73.395,73.395,73.395,73.395,0
20090601|2008-07-22 09:30,22,73.705,73.705,73.705,73.705,0
20090601|2008-07-22 16:30,22,73.86501,73.86501,73.86501,73.86501,0
20090601|2008-07-23 08:30,23,74.095,74.1,74.095,74.1,0
20090601|2008-07-23 17:00,24,74.22,74.22,74.22,74.22,0
20090601|2008-07-24 14:00,24,74.285,74.285,74.285,74.285,0
20090601|2008-07-25 14:00,25,74.24001,74.24001,74.24001,74.24001,0
20090601|2008-07-28 14:00,28,74.025,74.025,74.025,74.025,0
20090601|2008-07-29 14:00,29,74.66,74.66,74.66,74.66,0
20090601|2008-07-30 14:00,30,74.675,74.675,74.675,74.675,0
20090601|2008-07-31 14:00,31,74.555,74.555,74.555,74.555,0
20090601|2008-08-01 14:00,1,74.755,74.755,74.755,74.755,0
20090601|2008-08-04 14:00,4,74.805,74.805,74.805,74.805,0
20090601|2008-08-05 10:00,5,75.2,75.2,75.2,75.2,0
20090601|2008-08-06 14:00,6,75.57,75.57,75.57,75.57,0
20090601|2008-08-07 12:30,7,75.9,75.9,75.9,75.9,0
20090601|2008-08-08 14:00,8,77.235,77.235,77.235,77.235,0
20090601|2008-08-11 14:00,11,77.525,77.525,77.525,77.525,0
20090601|2008-08-12 14:00,12,77.515,77.515,77.515,77.515,0
20090601|2008-08-13 14:00,13,77.545,77.545,77.545,77.545,0
20090601|2008-08-14 14:00,14,78.025,78.025,78.025,78.025,0
20090601|2008-08-15 14:00,15,78.53,78.53,78.53,78.53,0
20090601|2008-08-18 14:00,18,78.47,78.47,78.47,78.47,0
20090601|2008-08-19 11:00,19,78.1,78.1,78.1,78.1,0
20090601|2008-08-20 14:00,20,78.3,78.3,78.3,78.3,0
20090601|2008-08-21 14:00,21,77.535,77.535,77.535,77.535,0
20090601|2008-08-22 09:00,22,78,78.005,78,78.005,0
20090601|2008-08-25 14:00,25,78.075,78.075,78.075,78.075,0
20090601|2008-08-26 14:00,26,78.52,78.52,78.52,78.52,0
20090601|2008-08-27 07:00,27,78.28,78.28,78.28,78.28,0
20090601|2008-08-28 13:30,28,78.395,78.395,78.395,78.395,0
20090601|2008-08-29 12:00,29,78.69,78.69,78.69,78.69,0
20090601|2008-09-01 12:00,1,78.9,78.9,78.9,78.9,0
20090601|2008-09-02 14:00,2,79.29,79.29,79.29,79.29,0
20090601|2008-09-03 14:00,3,79.38499,79.38499,79.38499,79.38499,0
20090601|2008-09-04 14:00,4,79.905,79.905,79.905,79.905,0
20090601|2008-09-05 11:00,5,79.955,79.955,79.955,79.955,0
20090601|2008-09-08 14:00,8,80.92,80.92,80.92,80.92,0
20090601|2008-09-09 14:00,9,80.535,80.535,80.535,80.535,0
20090601|2008-09-10 14:00,10,81.12,81.12,81.12,81.12,0
20090601|2008-09-11 14:00,11,81.435,81.435,81.435,81.435,0
20090601|2008-09-12 14:00,12,80.235,80.235,80.235,80.235,0
20090601|2008-09-15 14:00,15,80.14,80.14,80.14,80.14,0
20090601|2008-09-16 14:00,16,80.28,80.28,80.28,80.28,0
20090601|2008-09-17 14:00,17,78.85,78.85,78.85,78.85,0
20090601|2008-09-18 14:00,18,78.74001,78.74001,78.74001,78.74001,0
20090601|2008-09-19 14:00,19,78.61,78.61,78.61,78.61,0
20090601|2008-09-22 06:30,22,77.94,77.94,77.94,77.94,0
20090601|2008-09-22 09:30,22,77.645,77.7,77.6,77.7,0
20090601|2008-09-22 10:00,22,77.725,77.725,77.7,77.7,0
20090601|2008-09-23 08:30,23,76.98,76.98,76.91,76.97,0
20090601|2008-09-24 15:00,24,77.445,77.445,77.445,77.445,0
20090601|2008-09-25 14:00,25,77.655,77.655,77.655,77.655,0
20090601|2008-09-26 07:00,26,77.62,77.62,77.62,77.62,0
20090601|2008-09-29 08:30,29,78.3,78.3,78.245,78.245,0
20090601|2008-09-30 14:00,30,79.785,79.785,79.785,79.785,0
20090601|2008-10-01 14:00,1,79.94,79.94,79.94,79.94,0
20090601|2008-10-02 14:00,2,81.1,81.1,81.1,81.1,0
20090601|2008-10-03 14:00,3,81.04,81.04,81.04,81.04,0
20090601|2008-10-05 22:00,6,81.6,81.6,81.6,81.6,0
20090601|2008-10-06 10:00,6,82.265,82.265,82.265,82.265,0
20090601|2008-10-06 13:00,6,82.58,82.58,82.58,82.58,0
20090601|2008-10-06 13:30,6,82.33,82.33,82.33,82.33,0
20090601|2008-10-07 08:30,7,81.965,81.965,81.965,81.965,0
20090601|2008-10-08 11:00,8,81.55,81.55,81.39,81.4,0
20090601|2008-10-09 14:00,9,81.875,81.875,81.875,81.875,0
20090601|2008-10-09 20:30,10,82,82,82,82,0
20090601|2008-10-09 23:00,10,82,82,82,82,0
20090601|2008-10-09 23:30,10,82,82,82,82,0
20090601|2008-10-10 09:00,10,82.2,82.2,82.2,82.2,0
20090601|2008-10-13 14:00,13,82.685,82.685,82.685,82.685,0
20090601|2008-10-14 15:00,14,82.12,82.12,82.12,82.12,0
20090601|2008-10-16 14:00,16,83.37,83.37,83.37,83.37,0
20090601|2008-10-17 14:00,17,83.47,83.47,83.47,83.47,0
20090601|2008-10-20 14:00,20,84.05,84.05,84.05,84.05,0
20090601|2008-10-21 14:00,21,85.085,85.085,85.085,85.085,0
20090601|2008-10-21 21:00,22,85.82,85.82,85.82,85.82,0
20090601|2008-10-23 14:00,23,86.395,86.395,86.395,86.395,0
20090601|2008-10-24 14:00,24,87.75,87.75,87.75,87.75,0
20090601|2008-10-27 10:30,27,89.1,89.1,89.1,89.1,0
20090601|2008-10-27 12:30,27,88.495,88.8,88.495,88.78,0
20090601|2008-10-28 14:00,28,88.62,88.62,88.62,88.62,0
20090601|2008-10-29 09:30,29,85.85,85.85,85.85,85.85,0
20090601|2008-10-30 14:00,30,86.375,86.375,86.375,86.375,0
20090601|2008-10-31 14:00,31,87.03,87.03,87.03,87.03,0
20090601|2008-11-03 13:30,3,88.495,88.58,88.495,88.58,74
20090601|2008-11-03 14:00,3,88.605,88.665,88.605,88.665,26
20090601|2008-11-04 02:30,4,88.04,88.04,88.04,88.04,2
20090601|2008-11-05 10:00,5,86.75,86.75,86.75,86.75,20
20090601|2008-11-10 09:00,10,87.71,87.715,87.71,87.715,2
20090601|2008-11-13 10:00,13,89.5,89.5,89.5,89.5,10
20090601|2008-11-13 14:30,13,89,89,89,89,1
20090601|2008-11-19 10:00,19,88,88,88,88,10
20090601|2008-11-24 09:30,24,88.05,88.05,88.05,88.05,5
20090601|2008-11-24 10:00,24,88.05,88.05,88.05,88.05,5
20090601|2008-11-24 10:30,24,87.655,87.655,87.655,87.655,1
20090601|2008-11-25 09:00,25,86.135,86.135,86.135,86.135,2
20090601|2008-11-25 09:30,25,86.195,86.195,86.07,86.135,30
20090601|2008-11-25 12:30,25,86.375,86.375,86.325,86.325,50
20090601|2008-11-25 13:30,25,86.02,86.02,86.02,86.02,20
20090601|2008-11-25 14:00,25,86.36,86.36,86.36,86.36,1
20090601|2008-11-25 15:30,25,85.89,85.89,85.89,85.89,1
20090601|2008-11-26 11:30,26,87.59,87.59,87.305,87.305,51
20090601|2008-11-30 18:00,1,87.935,87.935,87.935,87.935,1
20090601|2008-12-01 13:30,1,88.25,88.25,88.25,88.25,1
20090601|2008-12-05 11:30,5,88.905,88.905,88.905,88.905,1
20090601|2008-12-05 14:00,5,89.05,89.06,89.05,89.06,2
20090601|2008-12-05 14:30,5,88.765,88.765,88.765,88.765,1
20090601|2008-12-07 20:00,8,88,88,88,88,3
20090601|2008-12-08 11:30,8,86.885,86.885,86.885,86.885,1
20090601|2008-12-09 12:30,9,86.86,86.86,86.83,86.83,22
20090601|2008-12-09 13:00,9,86.81,86.81,86.775,86.775,28
20090601|2008-12-10 09:00,10,86.86,86.86,86.86,86.86,1
20090601|2008-12-11 09:00,11,85.145,85.145,85.145,85.145,1
20090601|2008-12-11 13:00,11,84.62,84.62,84.48,84.48,2
20090601|2008-12-11 15:00,11,84.885,84.885,84.885,84.885,1
20090601|2008-12-12 16:00,12,84.83,84.83,84.83,84.83,1
20090601|2008-12-12 17:30,12,84.97,84.97,84.97,84.97,1
20090601|2008-12-14 18:00,15,84.5,84.5,84.5,84.5,1
20090601|2008-12-15 12:00,15,83.5,83.625,83.5,83.625,51
20090601|2008-12-15 12:30,15,83.56,83.56,83.56,83.56,2
20090601|2008-12-16 12:30,16,82.925,82.925,82.925,82.925,1
20090601|2008-12-16 15:00,16,81.75,81.75,81.75,81.75,2
20090601|2008-12-16 16:30,16,81.415,81.415,81.415,81.415,1
20090601|2008-12-16 20:00,17,81.305,81.305,81.305,81.305,2
20090601|2008-12-17 09:00,17,81.18,81.18,81.18,81.18,1
20090601|2008-12-17 10:00,17,80.675,80.69,80.675,80.69,2
20090601|2008-12-17 12:00,17,80.355,80.355,80.28,80.28,11
20090601|2008-12-17 13:00,17,80.3,80.3,80.3,80.3,1
20090601|2008-12-17 14:00,17,80.37,80.37,80.37,80.37,1
20090601|2008-12-18 09:30,18,80.35,80.695,80.35,80.695,3
20090601|2008-12-18 10:00,18,80.265,80.265,80.265,80.265,1
20090601|2008-12-18 11:00,18,80.25,80.39,80.25,80.39,2
20090601|2008-12-18 11:30,18,81.055,81.055,80.85,80.85,50
20090601|2008-12-18 15:30,18,81.5,81.7,81.5,81.7,6
20090601|2008-12-19 10:30,19,82.57,82.57,82.57,82.57,2
20090601|2008-12-19 12:30,19,83.27,83.325,83.27,83.325,2
20090601|2008-12-22 07:00,22,82.55,82.55,82.55,82.55,1
20090601|2008-12-22 09:30,22,82.435,82.45,82.435,82.45,2
20090601|2008-12-22 12:00,22,82.615,82.615,82.595,82.595,8
20090601|2008-12-22 16:30,22,82.725,82.725,82.725,82.725,1
20090601|2008-12-23 11:00,23,82.72,82.72,82.72,82.72,2
20090601|2008-12-23 14:30,23,82.59,82.59,82.59,82.59,1
20090601|2008-12-23 16:30,23,82.845,82.845,82.845,82.845,1
20090601|2008-12-28 23:00,29,81.52,81.52,81.52,81.52,1
20090601|2008-12-29 13:00,29,81.915,81.915,81.915,81.915,1
20090601|2008-12-31 09:00,31,82.84,82.84,82.84,82.84,1
20090601|2008-12-31 12:30,31,82.755,82.755,82.755,82.755,5
20090601|2008-12-31 15:30,31,82.74,82.74,82.74,82.74,1
20090601|2009-01-02 08:00,2,83.31,83.31,83.31,83.31,4
20090601|2009-01-02 09:30,2,83.135,83.135,83.135,83.135,3
20090601|2009-01-02 13:30,2,83.16,83.21,83.16,83.21,2
20090601|2009-01-05 08:30,5,84.45,84.45,84.45,84.45,3
20090601|2009-01-05 15:00,5,84.45,84.45,84.45,84.45,1
20090601|2009-01-06 02:30,6,84.45,84.45,84.45,84.45,1
20090601|2009-01-06 11:30,6,84.825,84.825,84.825,84.825,2
20090601|2009-01-06 12:30,6,84.43,84.43,84.43,84.43,1
20090601|2009-01-06 15:30,6,84.29,84.29,84.29,84.29,1
20090601|2009-01-06 21:00,7,84.475,84.475,84.475,84.475,1
20090601|2009-01-07 10:30,7,83.485,83.485,83.485,83.485,1
20090601|2009-01-07 17:00,7,83.485,83.485,83.485,83.485,1
20090601|2009-01-07 23:00,8,83.68,83.68,83.68,83.68,1
20090601|2009-01-08 03:30,8,83.93,83.93,83.93,83.93,1
20090601|2009-01-08 08:30,8,83.085,83.085,83.075,83.075,2
20090601|2009-01-08 09:30,8,82.72,82.72,82.72,82.72,1
20090601|2009-01-08 11:30,8,83.015,83.015,83.015,83.015,1
20090601|2009-01-08 13:30,8,83,83,83,83,3
20090601|2009-01-09 11:00,9,83.48,83.48,83.48,83.48,1
20090601|2009-01-11 20:00,12,84,84.185,83.99,84.185,3
20090601|2009-01-12 11:30,12,84.45,84.45,84.45,84.45,1
20090601|2009-01-12 12:00,12,84.45,84.45,84.45,84.45,1
20090601|2009-01-13 01:00,13,84.99,84.99,84.99,84.99,2
20090601|2009-01-13 02:00,13,85,85,85,85,3
20090601|2009-01-13 08:00,13,85.13,85.13,85.13,85.13,1
20090601|2009-01-13 12:00,13,85.6,85.605,85.6,85.605,2
20090601|2009-01-13 13:00,13,85.5,85.5,85.455,85.455,2
20090601|2009-01-13 13:30,13,85.385,85.385,85.385,85.385,1
20090601|2009-01-13 14:00,13,85.59,85.59,85.59,85.59,1
20090601|2009-01-13 15:00,13,85.555,85.555,85.555,85.555,1
20090601|2009-01-13 15:30,13,85.46,85.46,85.46,85.46,1
20090601|2009-01-13 23:00,14,85.01,85.01,85.01,85.01,1
20090601|2009-01-14 10:30,14,85.755,85.755,85.755,85.755,2
20090601|2009-01-14 12:00,14,85.655,85.99,85.655,85.99,70
20090601|2009-01-14 12:30,14,85.99,86.07,85.985,86.07,30
20090601|2009-01-15 07:30,15,86.2,86.2,86.2,86.2,1
20090601|2009-01-15 13:30,15,86.3,86.3,86.3,86.3,3
20090601|2009-01-15 22:30,16,85.375,85.375,85.375,85.375,1
20090601|2009-01-16 09:30,16,85.28,85.28,85.28,85.28,1
20090601|2009-01-16 10:00,16,85.485,85.485,85.485,85.485,2
20090601|2009-01-16 12:00,16,85.71,85.76,85.7,85.71,103
20090601|2009-01-19 07:30,19,85.7,85.71,85.7,85.71,11
20090601|2009-01-19 09:30,19,86.265,86.265,86.265,86.265,1
20090601|2009-01-19 21:00,20,86.705,86.705,86.705,86.705,1
20090601|2009-01-19 23:30,20,87,87,87,87,2
20090601|2009-01-20 02:00,20,87.2,87.2,87.2,87.2,2
20090601|2009-01-20 03:00,20,87.5,87.5,87.5,87.5,2
20090601|2009-01-20 06:00,20,87.5,87.5,87.5,87.5,1
20090601|2009-01-20 09:00,20,87.7,87.71,87.7,87.71,2
20090601|2009-01-20 10:30,20,87.4,87.4,87.4,87.4,1
20090601|2009-01-20 13:00,20,87.5,87.52,87.5,87.52,3
20090601|2009-01-20 13:30,20,87.63,87.63,87.625,87.625,3
20090601|2009-01-20 14:00,20,87.825,87.835,87.825,87.835,2
20090601|2009-01-20 23:30,21,87.185,87.185,87.185,87.185,1
20090601|2009-01-21 11:30,21,87.57,87.57,87.57,87.57,2
20090601|2009-01-22 11:30,22,87.22,87.22,87.22,87.22,1
20090601|2009-01-22 13:30,22,87.09,87.09,87.09,87.09,1
20090601|2009-01-23 08:00,23,88.05,88.05,88.05,88.05,1
20090601|2009-01-23 08:30,23,88.05,88.05,88.05,88.05,4
20090601|2009-01-23 09:00,23,87.875,87.995,87.875,87.995,2
20090601|2009-01-23 09:30,23,87.51,87.51,87.51,87.51,1
20090601|2009-01-23 11:00,23,87.96,87.96,87.96,87.96,1
20090601|2009-01-23 11:30,23,87.7,87.7,87.7,87.7,1
20090601|2009-01-23 12:00,23,87.705,87.705,87.705,87.705,1
20090601|2009-01-23 15:00,23,86.945,86.945,86.945,86.945,2
20090601|2009-01-25 22:00,26,87.4,87.4,87.22,87.22,4
20090601|2009-01-26 01:00,26,87.34,87.34,87.34,87.34,1
20090601|2009-01-26 08:30,26,86.815,86.815,86.815,86.815,1
20090601|2009-01-26 10:30,26,86.035,86.035,86.035,86.035,1
20090601|2009-01-26 11:30,26,85.96,85.96,85.96,85.96,2
20090601|2009-01-26 13:30,26,85.95,85.95,85.95,85.95,1
20090601|2009-01-26 14:00,26,86,86,86,86,1
20090601|2009-01-26 15:00,26,86.005,86.005,86.005,86.005,1
20090601|2009-01-26 23:00,27,85.48,85.49,85.415,85.49,5
20090601|2009-01-27 09:00,27,85.53,85.53,85.52,85.52,3
20090601|2009-01-27 09:30,27,85.56,85.58,85.56,85.58,4
20090601|2009-01-27 13:00,27,85.7,85.7,85.7,85.7,2
20090601|2009-01-27 20:30,28,85.58,85.58,85.58,85.58,2
20090601|2009-01-28 02:30,28,85.33,85.33,85.33,85.33,5
20090601|2009-01-28 08:30,28,85.03,85.05,85.03,85.05,2
20090601|2009-01-28 11:30,28,85.265,85.295,85.265,85.295,6
20090601|2009-01-28 14:00,28,85.85,85.85,85.85,85.85,1
20090601|2009-01-28 15:00,28,86.055,86.085,86.055,86.085,2
20090601|2009-01-28 17:00,28,85.85,85.85,85.85,85.85,1
20090601|2009-01-29 09:30,29,85.91,85.91,85.77,85.77,2
20090601|2009-01-29 10:30,29,86.08,86.08,86.08,86.08,1
20090601|2009-01-29 12:00,29,86.5,86.5,86.5,86.5,1
20090601|2009-01-29 15:00,29,86.47,86.47,86.47,86.47,1
20090601|2009-01-29 15:30,29,86.51,86.51,86.51,86.51,2
20090601|2009-01-30 02:00,30,86.86,86.86,86.86,86.86,1
20090601|2009-01-30 07:30,30,87.12,87.12,87.12,87.12,2
20090601|2009-01-30 10:00,30,87,87,87,87,1
20090601|2009-01-30 10:30,30,87.11,87.11,87.11,87.11,2
20090601|2009-01-30 11:00,30,87.12,87.12,87.12,87.12,1
20090601|2009-01-30 11:30,30,87.25,87.25,87.09,87.09,2
20090601|2009-01-30 12:30,30,87.11,87.11,87.11,87.11,2
20090601|2009-02-02 09:00,2,87.535,87.535,87.535,87.535,1
20090601|2009-02-02 11:30,2,87.22,87.22,87.22,87.22,1
20090601|2009-02-02 12:30,2,86.83,86.83,86.83,86.83,1
20090601|2009-02-02 13:30,2,87.105,87.105,87.105,87.105,1
20090601|2009-02-03 09:00,3,86.645,86.645,86.645,86.645,2
20090601|2009-02-03 10:00,3,86.6,86.6,86.6,86.6,2
20090601|2009-02-03 11:00,3,86.155,86.155,86.155,86.155,1
20090601|2009-02-03 11:30,3,86.01,86.23,86.01,86.07,4
20090601|2009-02-03 12:00,3,86.12,86.14,86.12,86.14,2
20090601|2009-02-03 14:00,3,86.1,86.1,86.1,86.1,1
20090601|2009-02-03 15:00,3,86.05,86.05,86.05,86.05,1
20090601|2009-02-03 16:00,3,85.895,85.965,85.895,85.965,2
20090601|2009-02-04 08:00,4,86.8,86.8,86.8,86.8,1
20090601|2009-02-04 13:00,4,86.7,86.7,86.63,86.635,52
20090601|2009-02-04 16:30,4,86.765,86.765,86.765,86.765,1
20090601|2009-02-04 20:00,5,86.855,86.855,86.855,86.855,1
20090601|2009-02-04 23:30,5,86.695,86.695,86.695,86.695,1
20090601|2009-02-05 01:30,5,86.78,86.78,86.78,86.78,2
20090601|2009-02-05 05:30,5,86.52,86.52,86.52,86.52,1
20090601|2009-02-05 08:30,5,87,87,87,87,1
20090601|2009-02-05 12:30,5,86.655,86.655,86.645,86.645,2
20090601|2009-02-05 14:30,5,86.775,86.83,86.775,86.83,3
20090601|2009-02-05 15:00,5,86.995,86.995,86.995,86.995,1
20090601|2009-02-06 08:00,6,86.99,86.99,86.99,86.99,1
20090601|2009-02-06 08:30,6,87.02,87.02,87.02,87.02,1
20090601|2009-02-06 10:00,6,86.5,86.5,86.5,86.5,1
20090601|2009-02-06 10:30,6,86.655,86.655,86.655,86.655,1
20090601|2009-02-06 11:00,6,86.76,86.76,86.76,86.76,1
20090601|2009-02-06 14:00,6,86.24,86.24,86.24,86.24,2
20090601|2009-02-06 14:30,6,86.125,86.125,86.125,86.125,1
20090601|2009-02-08 19:30,9,86.05,86.05,86.05,86.05,1
20090601|2009-02-09 01:00,9,86.335,86.335,86.335,86.335,1
20090601|2009-02-09 04:00,9,86.225,86.225,86.225,86.225,1
20090601|2009-02-09 06:30,9,85.945,85.945,85.945,85.945,1
20090601|2009-02-09 07:00,9,85.9,85.9,85.9,85.9,1
20090601|2009-02-09 10:00,9,85.475,85.54,85.465,85.54,4
20090601|2009-02-09 10:30,9,85.525,85.525,85.525,85.525,1
20090601|2009-02-09 12:30,9,85.425,85.455,85.425,85.455,2
20090601|2009-02-09 14:00,9,85.675,85.675,85.675,85.675,2
20090601|2009-02-09 20:00,10,86.19,86.25,86.19,86.24,4
20090601|2009-02-10 03:00,10,86.05,86.05,86.05,86.05,1
20090601|2009-02-10 09:00,10,86,86,85.955,85.995,3
20090601|2009-02-10 09:30,10,85.865,85.865,85.865,85.865,1
20090601|2009-02-10 10:00,10,85.8,85.8,85.7,85.7,2
20090601|2009-02-10 11:30,10,86.055,86.055,86.055,86.055,1
20090601|2009-02-10 13:00,10,86.5,86.5,86.5,86.5,1
20090601|2009-02-10 14:00,10,86.49,86.8,86.49,86.67,12
20090601|2009-02-10 20:00,11,86.67,86.67,86.67,86.67,1
20090601|2009-02-10 22:00,11,86.635,86.635,86.635,86.635,2
20090601|2009-02-11 08:30,11,86.37,86.37,86.37,86.37,2
20090601|2009-02-11 09:00,11,86.395,86.395,86.395,86.395,1
20090601|2009-02-11 09:30,11,86.525,86.535,86.37,86.37,4
20090601|2009-02-11 10:00,11,86.78,86.78,86.78,86.78,1
20090601|2009-02-11 12:00,11,86.795,86.795,86.795,86.795,2
20090601|2009-02-11 13:00,11,86.935,87.115,86.93,87.065,7
20090601|2009-02-11 13:30,11,87.05,87.05,87.045,87.045,2
20090601|2009-02-11 20:00,12,86.695,86.695,86.695,86.695,1
20090601|2009-02-11 20:30,12,86.695,86.695,86.695,86.695,1
20090601|2009-02-12 09:00,12,87.3,87.3,87.3,87.3,3
20090601|2009-02-12 09:30,12,87.58,87.58,87.565,87.565,5
20090601|2009-02-12 10:30,12,87.34,87.34,87.335,87.335,4
20090601|2009-02-12 11:30,12,87.14,87.14,87.14,87.14,2
20090601|2009-02-12 12:30,12,87.245,87.245,87.245,87.245,2
20090601|2009-02-12 13:00,12,87.28,87.285,87.28,87.285,2
20090601|2009-02-12 13:30,12,87.2,87.225,87.2,87.225,8
20090601|2009-02-12 14:00,12,87.22,87.22,87.22,87.22,1
20090601|2009-02-12 15:00,12,87.5,87.5,87.45,87.45,2
20090601|2009-02-12 22:30,13,86.695,86.695,86.695,86.695,1
20090601|2009-02-13 09:00,13,87.04,87.04,87.02,87.02,2
20090601|2009-02-13 10:30,13,86.7,86.7,86.7,86.7,1
20090601|2009-02-13 11:00,13,86.69,86.925,86.69,86.92,3
20090601|2009-02-13 16:00,13,86.9,86.9,86.9,86.9,4
20090601|2009-02-15 18:00,16,87.43,87.43,87.43,87.43,1
20090601|2009-02-15 19:30,16,87.345,87.345,87.345,87.345,1
20090601|2009-02-15 21:30,16,87.405,87.405,87.405,87.405,1
20090601|2009-02-16 00:00,16,87.5,87.5,87.5,87.5,1
20090601|2009-02-16 20:00,17,87.97,87.97,87.97,87.97,1
20090601|2009-02-16 22:30,17,88.235,88.365,88.235,88.365,4
20090601|2009-02-16 23:00,17,88.355,88.355,88.355,88.355,1
20090601|2009-02-17 02:00,17,88.5,88.5,88.5,88.5,4
20090601|2009-02-17 08:30,17,88.4,88.4,88.315,88.315,3
20090601|2009-02-17 09:00,17,88.555,88.66,88.46,88.615,6
20090601|2009-02-17 09:30,17,88.52,88.52,88.52,88.52,1
20090601|2009-02-17 10:00,17,88.43,88.485,88.43,88.485,7
20090601|2009-02-17 10:30,17,88.505,88.505,88.505,88.505,1
20090601|2009-02-17 11:00,17,88.75,88.79,88.745,88.755,4
20090601|2009-02-17 11:30,17,88.74,88.85,88.74,88.85,80
20090601|2009-02-17 12:00,17,88.9,88.9,88.9,88.9,2
20090601|2009-02-17 12:30,17,88.8,88.8,88.8,88.8,1
20090601|2009-02-17 14:30,17,88.7,88.7,88.7,88.7,2
20090601|2009-02-17 15:00,17,88.63,88.63,88.63,88.63,1
20090601|2009-02-17 15:30,17,88.63,88.63,88.63,88.63,2
20090601|2009-02-17 20:00,18,88.86,88.86,88.86,88.86,1
20090601|2009-02-18 01:30,18,88.49,88.49,88.465,88.465,6
20090601|2009-02-18 04:00,18,88.8,88.8,88.8,88.8,2
20090601|2009-02-18 04:30,18,88.99,88.99,88.99,88.99,8
20090601|2009-02-18 05:00,18,88.91,88.91,88.91,88.91,1
20090601|2009-02-18 07:00,18,88.855,88.86,88.855,88.86,2
20090601|2009-02-18 08:30,18,88.645,88.72,88.64,88.72,3
20090601|2009-02-18 09:00,18,88.705,88.705,88.705,88.705,1
20090601|2009-02-18 09:30,18,88.995,88.995,88.995,88.995,1
20090601|2009-02-18 10:00,18,89.09,89.09,89.04,89.07,4
20090601|2009-02-18 10:30,18,89.2,89.24,89.165,89.165,7
20090601|2009-02-18 11:00,18,89.25,89.25,89.235,89.235,4
20090601|2009-02-18 11:30,18,89.15,89.18,89.085,89.085,4
20090601|2009-02-18 12:00,18,89.035,89.035,89.035,89.035,1
20090601|2009-02-18 12:30,18,89.055,89.085,89.055,89.085,7
20090601|2009-02-18 13:00,18,89.05,89.05,89.04,89.04,2
20090601|2009-02-18 13:30,18,89.05,89.05,89.05,89.05,5
20090601|2009-02-18 14:30,18,89.105,89.105,89.085,89.085,2
20090601|2009-02-18 15:30,18,89.065,89.065,89.065,89.065,1
20090601|2009-02-18 16:30,18,89.2,89.2,89.2,89.2,1
20090601|2009-02-18 17:00,18,89.22,89.22,89.22,89.22,1
20090601|2009-02-19 02:30,19,88.82,88.82,88.8,88.8,6
20090601|2009-02-19 03:00,19,88.7,88.7,88.7,88.7,1
20090601|2009-02-19 06:30,19,88.35,88.35,88.35,88.35,1
20090601|2009-02-19 07:30,19,88.17,88.17,88.17,88.17,1
20090601|2009-02-19 08:30,19,88.2,88.2,88.17,88.17,3
20090601|2009-02-19 10:00,19,88.33,88.395,88.33,88.395,3
20090601|2009-02-19 10:30,19,88.465,88.485,88.45,88.485,5
20090601|2009-02-19 11:00,19,88.295,88.295,88.295,88.295,1
20090601|2009-02-19 11:30,19,88.5,88.5,88.5,88.5,1
20090601|2009-02-19 12:00,19,88.515,88.515,88.515,88.515,1
20090601|2009-02-19 12:30,19,88.55,88.55,88.55,88.55,4
20090601|2009-02-19 15:00,19,88.595,88.68,88.595,88.67,6
20090601|2009-02-20 04:30,20,88.8,88.8,88.8,88.8,1
20090601|2009-02-20 05:00,20,88.75,88.75,88.75,88.75,1
20090601|2009-02-20 08:00,20,88.84,88.98,88.84,88.98,4
20090601|2009-02-20 08:30,20,88.895,88.98,88.895,88.98,6
20090601|2009-02-20 09:00,20,89,89.145,89,89.145,6
20090601|2009-02-20 09:30,20,89.125,89.13,88.96,88.96,7
20090601|2009-02-20 10:30,20,88.76,88.77,88.76,88.77,2
20090601|2009-02-20 11:30,20,88.72,88.72,88.435,88.435,3
20090601|2009-02-20 12:00,20,87.9,87.9,87.495,87.89,18
20090601|2009-02-20 12:30,20,87.905,87.93,87.905,87.93,3
20090601|2009-02-20 13:00,20,87.785,87.79,87.175,87.175,5
20090601|2009-02-20 13:30,20,87.37,87.375,87.335,87.375,3
20090601|2009-02-20 14:30,20,87.385,87.385,87.38,87.38,2
20090601|2009-02-20 15:30,20,87.35,87.35,87.35,87.35,1
20090601|2009-02-20 16:00,20,87.31,87.32,87.31,87.32,2
20090601|2009-02-22 18:00,23,86.75,86.75,86.75,86.75,3
20090601|2009-02-22 19:00,23,87.5,87.5,87.45,87.45,5
20090601|2009-02-22 19:30,23,87.39,87.55,87.39,87.55,2
20090601|2009-02-22 20:30,23,87.495,87.495,87.1,87.1,4
20090601|2009-02-22 23:00,23,86.85,86.85,86.84,86.84,2
20090601|2009-02-23 00:00,23,87,87,87,87,1
20090601|2009-02-23 00:30,23,87.1,87.1,87.1,87.1,1
20090601|2009-02-23 01:30,23,86.925,86.925,86.925,86.925,1
20090601|2009-02-23 02:00,23,86.75,86.75,86.75,86.75,1
20090601|2009-02-23 03:30,23,86.88,86.98,86.88,86.98,7
20090601|2009-02-23 04:00,23,87.1,87.1,87.1,87.1,1
20090601|2009-02-23 05:30,23,87.305,87.435,87.305,87.435,2
20090601|2009-02-23 06:00,23,87.43,87.44,87.43,87.44,2
20090601|2009-02-23 07:30,23,87.38,87.5,87.38,87.5,2
20090601|2009-02-23 09:00,23,87.485,87.605,87.485,87.605,2
20090601|2009-02-23 09:30,23,87.62,87.62,87.55,87.55,2
20090601|2009-02-23 10:00,23,87.63,87.65,87.63,87.65,2
20090601|2009-02-23 10:30,23,87.9,87.9,87.85,87.85,2
20090601|2009-02-23 11:30,23,87.985,88,87.93,87.93,5
20090601|2009-02-23 12:00,23,87.79,87.82,87.785,87.785,7
20090601|2009-02-23 12:30,23,87.83,87.83,87.83,87.83,1
20090601|2009-02-23 14:00,23,88.02,88.05,88.02,88.05,2
20090601|2009-02-23 14:30,23,88.1,88.1,88.1,88.1,1
20090601|2009-02-23 15:00,23,88.095,88.095,88.095,88.095,1
20090601|2009-02-23 16:00,23,88.1,88.1,88.1,88.1,1
20090601|2009-02-23 17:30,23,88.25,88.25,88.25,88.25,1
20090601|2009-02-23 21:30,24,88.045,88.075,88.045,88.075,6
20090601|2009-02-24 01:30,24,88.115,88.115,88.115,88.115,1
20090601|2009-02-24 02:00,24,88.145,88.145,88.145,88.145,2
20090601|2009-02-24 02:30,24,87.93,87.93,87.93,87.93,1
20090601|2009-02-24 07:30,24,87.9,87.98,87.9,87.98,2
20090601|2009-02-24 08:00,24,87.975,88.065,87.975,88.065,3
20090601|2009-02-24 08:30,24,88.25,88.25,88.25,88.25,1
20090601|2009-02-24 09:00,24,88.17,88.17,88.17,88.17,2
20090601|2009-02-24 09:30,24,88.4,88.4,88.2,88.2,6
20090601|2009-02-24 10:00,24,88.45,88.465,88.415,88.415,6
20090601|2009-02-24 10:30,24,88.35,88.35,88.35,88.35,1
20090601|2009-02-24 11:00,24,88.3,88.45,88.3,88.355,8
20090601|2009-02-24 12:30,24,88.17,88.17,88.04,88.04,2
20090601|2009-02-24 13:00,24,88.16,88.16,88.16,88.16,1
20090601|2009-02-24 13:30,24,88,88,87.925,87.925,4
20090601|2009-02-24 14:30,24,87.685,87.685,87.64,87.64,2
20090601|2009-02-24 20:00,25,87.725,87.725,87.725,87.725,1
20090601|2009-02-25 09:00,25,87.985,88.17,87.985,88.17,2
20090601|2009-02-25 10:00,25,88.43,88.47,88.43,88.47,5
20090601|2009-02-25 10:30,25,88.59,88.775,88.59,88.775,3
20090601|2009-02-25 11:00,25,88.79,88.79,88.595,88.595,3
20090601|2009-02-25 11:30,25,88.55,88.55,88.55,88.55,1
20090601|2009-02-25 12:30,25,88.67,88.67,88.67,88.67,2
20090601|2009-02-25 13:00,25,88.65,88.65,88.65,88.65,1
20090601|2009-02-25 13:30,25,88.65,88.675,88.62,88.62,3
20090601|2009-02-25 14:30,25,88.6,88.8,88.6,88.77,4
20090601|2009-02-25 15:00,25,88.82,88.82,88.63,88.63,3
20090601|2009-02-25 20:00,26,88.535,88.65,88.51,88.65,3
20090601|2009-02-25 21:00,26,88.63,88.63,88.63,88.63,1
20090601|2009-02-25 21:30,26,88.69,88.69,88.69,88.69,1
20090601|2009-02-25 23:30,26,88.655,88.655,88.655,88.655,1
20090601|2009-02-26 00:00,26,88.75,88.75,88.75,88.75,1
20090601|2009-02-26 07:30,26,88.195,88.245,88.19,88.245,3
20090601|2009-02-26 08:00,26,88.22,88.22,88.2,88.2,2
20090601|2009-02-26 08:30,26,88.175,88.175,88.175,88.175,1
20090601|2009-02-26 09:30,26,88.36,88.42,88.36,88.42,5
20090601|2009-02-26 10:00,26,88.5,88.525,88.485,88.485,4
20090601|2009-02-26 11:00,26,88.4,88.4,88.34,88.38,7
20090601|2009-02-26 11:30,26,88.375,88.375,88.375,88.375,3
20090601|2009-02-26 12:00,26,88.43,88.43,88.42,88.42,2
20090601|2009-02-26 12:30,26,88.485,88.485,88.47,88.47,51
20090601|2009-02-26 13:00,26,88.475,88.495,88.4,88.4,5
20090601|2009-02-26 13:30,26,88.365,88.365,88.365,88.365,1
20090601|2009-02-26 14:30,26,88.45,88.45,88.45,88.45,2
20090601|2009-02-26 15:00,26,88.485,88.485,88.485,88.485,1
20090601|2009-02-26 17:00,26,88.645,88.645,88.645,88.645,1
20090601|2009-02-26 20:30,27,88.57,88.57,88.57,88.57,1
20090601|2009-02-26 21:00,27,88.565,88.565,88.565,88.565,1
20090601|2009-02-27 00:00,27,88.555,88.555,88.555,88.555,1
20090601|2009-02-27 03:00,27,88.9,89.07,88.9,89.07,8
20090601|2009-02-27 06:30,27,89,89,89,89,1
20090601|2009-02-27 07:00,27,89.005,89.005,89.005,89.005,1
20090601|2009-02-27 07:30,27,88.93,88.93,88.93,88.93,1
20090601|2009-02-27 08:00,27,88.99,89.3,88.97,89.3,11
20090601|2009-02-27 08:30,27,89.22,89.31,89.185,89.31,3
20090601|2009-02-27 09:00,27,89.115,89.17,89.1,89.17,6
20090601|2009-02-27 09:30,27,89.075,89.075,89.07,89.07,5
20090601|2009-02-27 10:00,27,89.17,89.17,89.015,89.015,3
20090601|2009-02-27 11:00,27,88.69,89.145,88.62,89.145,8
20090601|2009-02-27 12:00,27,88.84,88.84,88.815,88.815,9
20090601|2009-02-27 12:30,27,88.815,88.815,88.795,88.795,92
20090601|2009-02-27 13:00,27,88.695,88.695,88.695,88.695,1
20090601|2009-02-27 13:30,27,88.795,88.795,88.795,88.795,1
20090601|2009-02-27 15:00,27,88.86,88.865,88.86,88.865,5
20090601|2009-02-27 16:00,27,88.885,88.93,88.885,88.93,2
20090601|2009-03-01 18:00,2,89.12,89.21,89.115,89.115,4
20090601|2009-03-01 18:30,2,89.25,89.29,89.25,89.29,2
20090601|2009-03-01 19:00,2,89.41,89.46,89.41,89.46,3
20090601|2009-03-01 20:00,2,89.42,89.42,89.42,89.42,3
20090601|2009-03-01 21:00,2,89.235,89.45,89.22,89.45,8
20090601|2009-03-01 21:30,2,89.41,89.435,89.33,89.33,6
20090601|2009-03-01 22:00,2,89.375,89.375,89.375,89.375,2
20090601|2009-03-01 22:30,2,89.385,89.385,89.385,89.385,1
20090601|2009-03-01 23:00,2,89.5,89.59,89.5,89.59,8
20090601|2009-03-02 01:30,2,89.25,89.25,89.25,89.25,1
20090601|2009-03-02 03:00,2,89.42,89.555,89.42,89.555,18
20090601|2009-03-02 03:30,2,89.4,89.4,89.4,89.4,1
20090601|2009-03-02 04:30,2,89.285,89.285,89.285,89.285,1
20090601|2009-03-02 05:00,2,89.36,89.36,89.36,89.36,1
20090601|2009-03-02 07:00,2,89.62,89.69,89.62,89.69,5
20090601|2009-03-02 07:30,2,89.615,89.615,89.615,89.615,1
20090601|2009-03-02 08:00,2,89.64,89.64,89.635,89.635,2
20090601|2009-03-02 08:30,2,89.32,89.36,89.32,89.36,3
20090601|2009-03-02 09:00,2,89.46,89.515,89.445,89.515,11
20090601|2009-03-02 09:30,2,89.575,89.575,89.49,89.525,7
20090601|2009-03-02 10:00,2,89.605,89.605,89.505,89.505,4
20090601|2009-03-02 10:30,2,89.58,89.69,89.58,89.69,8
20090601|2009-03-02 11:00,2,89.72,89.74,89.6,89.6,9
20090601|2009-03-02 11:30,2,89.685,89.745,89.64,89.745,14
20090601|2009-03-02 12:00,2,89.645,89.645,89.555,89.555,11
20090601|2009-03-02 12:30,2,89.65,89.65,89.58,89.58,16
20090601|2009-03-02 13:00,2,89.55,89.55,89.54,89.54,6
20090601|2009-03-02 13:30,2,89.67,89.67,89.67,89.67,2
20090601|2009-03-02 14:00,2,89.595,89.595,89.595,89.595,2
20090601|2009-03-02 15:00,2,89.62,89.62,89.62,89.62,2
20090601|2009-03-02 15:30,2,89.69,89.69,89.69,89.69,1
20090601|2009-03-02 16:30,2,89.655,89.74,89.655,89.74,16
20090601|2009-03-02 17:00,2,89.77,89.79,89.77,89.79,3
20090601|2009-03-02 17:30,2,89.815,89.815,89.8,89.8,2
20090601|2009-03-02 20:00,3,89.715,89.715,89.715,89.715,1
20090601|2009-03-02 20:30,3,89.66,89.74,89.66,89.74,5
20090601|2009-03-02 21:30,3,89.535,89.535,89.535,89.535,2
20090601|2009-03-02 22:30,3,89.415,89.415,89.295,89.295,3
20090601|2009-03-03 00:00,3,89.41,89.47,89.41,89.47,3
20090601|2009-03-03 01:00,3,89.255,89.255,89.255,89.255,1
20090601|2009-03-03 03:30,3,89.115,89.215,89.115,89.215,3
20090601|2009-03-03 06:30,3,89.6,89.6,89.6,89.6,1
20090601|2009-03-03 07:00,3,89.53,89.53,89.53,89.53,1
20090601|2009-03-03 07:30,3,89.46,89.475,89.46,89.475,2
20090601|2009-03-03 08:00,3,89.445,89.445,89.445,89.445,4
20090601|2009-03-03 08:30,3,89.345,89.345,89.29,89.29,2
20090601|2009-03-03 09:00,3,89.29,89.445,89.29,89.445,4
20090601|2009-03-03 09:30,3,89.46,89.695,89.46,89.68,18
20090601|2009-03-03 10:00,3,89.69,89.74,89.685,89.71,17
20090601|2009-03-03 10:30,3,89.785,89.865,89.785,89.865,35
20090601|2009-03-03 11:00,3,89.89,90.06,89.89,89.985,17
20090601|2009-03-03 11:30,3,89.94,89.945,89.915,89.94,12
20090601|2009-03-03 12:00,3,89.82,89.82,89.705,89.705,16
20090601|2009-03-03 13:00,3,89.785,89.79,89.755,89.755,8
20090601|2009-03-03 13:30,3,89.79,89.88,89.79,89.835,3
20090601|2009-03-03 14:00,3,89.73,89.73,89.73,89.73,2
20090601|2009-03-03 14:30,3,89.67,89.695,89.65,89.695,3
20090601|2009-03-03 15:00,3,89.675,89.7,89.675,89.7,3
20090601|2009-03-03 15:30,3,89.7,89.7,89.7,89.7,1
20090601|2009-03-03 20:00,4,89.99,90.305,89.99,90.295,20
20090601|2009-03-03 20:30,4,90.29,90.29,90.29,90.29,1
20090601|2009-03-03 21:30,4,90.195,90.205,90.195,90.205,2
20090601|2009-03-03 22:00,4,90.205,90.205,90.205,90.205,1
20090601|2009-03-03 23:00,4,90.135,90.18,90.135,90.18,2
20090601|2009-03-03 23:30,4,90.245,90.245,90.245,90.245,2
20090601|2009-03-04 00:30,4,90.18,90.18,90.18,90.18,1
20090601|2009-03-04 01:00,4,90.2,90.2,90.2,90.2,1
20090601|2009-03-04 01:30,4,90.2,90.2,90.2,90.2,1
20090601|2009-03-04 02:00,4,89.99,90.015,89.99,90.015,2
20090601|2009-03-04 03:00,4,90.12,90.12,90.12,90.12,2
20090601|2009-03-04 04:00,4,90.2,90.2,90.2,90.2,1
20090601|2009-03-04 04:30,4,90.17,90.18,90.17,90.18,10
20090601|2009-03-04 05:30,4,90.11,90.12,90.11,90.12,4
20090601|2009-03-04 06:30,4,90.045,90.05,90.045,90.05,5
20090601|2009-03-04 07:30,4,89.98,89.98,89.97,89.97,9
20090601|2009-03-04 08:00,4,89.87,89.87,89.86,89.86,23
20090601|2009-03-04 08:30,4,89.84,89.89,89.805,89.805,4
20090601|2009-03-04 09:00,4,89.7,89.76,89.7,89.76,3
20090601|2009-03-04 09:30,4,89.685,89.685,89.655,89.685,17
20090601|2009-03-04 10:00,4,89.66,89.75,89.66,89.75,3
20090601|2009-03-04 10:30,4,89.76,89.765,89.7,89.72,16
20090601|2009-03-04 11:00,4,89.745,89.745,89.62,89.635,10
20090601|2009-03-04 11:30,4,89.45,89.45,89.33,89.44,16
20090601|2009-03-04 12:00,4,89.43,89.5,89.34,89.34,20
20090601|2009-03-04 12:30,4,89.3,89.46,89.3,89.46,5
20090601|2009-03-04 13:00,4,89.465,89.49,89.43,89.49,7
20090601|2009-03-04 13:30,4,89.48,89.48,89.43,89.43,51
20090601|2009-03-04 14:00,4,89.3,89.3,89.275,89.275,5
20090601|2009-03-04 14:30,4,89.28,89.28,89.19,89.27,26
20090601|2009-03-04 15:00,4,89.255,89.255,89.11,89.13,13
20090601|2009-03-04 15:30,4,89.25,89.25,89.2,89.2,2
20090601|2009-03-04 16:00,4,89.27,89.28,89.27,89.28,6
20090601|2009-03-04 20:00,5,89.265,89.46,89.265,89.315,14
20090601|2009-03-04 20:30,5,89.37,89.37,89.37,89.37,1
20090601|2009-03-04 21:00,5,89.44,89.44,89.44,89.44,1
20090601|2009-03-04 21:30,5,89.44,89.44,89.44,89.44,1
20090601|2009-03-04 23:30,5,89.355,89.355,89.355,89.355,1
20090601|2009-03-05 01:30,5,89.59,89.59,89.59,89.59,1
20090601|2009-03-05 02:30,5,89.48,89.48,89.48,89.48,3
20090601|2009-03-05 05:00,5,89.725,89.725,89.725,89.725,2
20090601|2009-03-05 06:00,5,89.735,89.745,89.735,89.745,3
20090601|2009-03-05 06:30,5,89.81,89.85,89.81,89.835,6
20090601|2009-03-05 07:00,5,89.89,89.89,89.815,89.815,9
20090601|2009-03-05 07:30,5,89.815,89.815,89.73,89.78,5
20090601|2009-03-05 08:00,5,89.715,89.75,89.715,89.735,6
20090601|2009-03-05 08:30,5,89.785,90.08,89.785,90.08,19
20090601|2009-03-05 09:00,5,90.13,90.18,90.01,90.01,12
20090601|2009-03-05 09:30,5,89.92,89.925,89.83,89.9,11
20090601|2009-03-05 10:00,5,89.845,89.845,89.8,89.8,21
20090601|2009-03-05 10:30,5,89.67,89.67,89.67,89.67,3
20090601|2009-03-05 11:00,5,89.745,89.905,89.66,89.885,15
20090601|2009-03-05 11:30,5,89.915,89.915,89.675,89.69,14
20090601|2009-03-05 12:00,5,89.675,89.705,89.675,89.705,3
20090601|2009-03-05 12:30,5,89.775,89.815,89.775,89.815,4
20090601|2009-03-05 13:00,5,89.635,89.635,89.635,89.635,1
20090601|2009-03-05 13:30,5,89.635,89.725,89.6,89.725,13
20090601|2009-03-05 14:00,5,89.75,89.75,89.75,89.75,1
20090601|2009-03-05 14:30,5,89.795,89.8,89.765,89.8,4
20090601|2009-03-05 15:00,5,89.8,89.8,89.785,89.79,6
20090601|2009-03-05 15:30,5,89.7,89.7,89.7,89.7,1
20090601|2009-03-05 20:30,6,89.6,89.6,89.6,89.6,3
20090601|2009-03-05 21:00,6,89.65,89.65,89.64,89.64,10
20090601|2009-03-05 22:00,6,89.575,89.575,89.575,89.575,10
20090601|2009-03-05 23:00,6,89.5,89.5,89.5,89.5,1
20090601|2009-03-06 00:30,6,89.52,89.52,89.48,89.48,2
20090601|2009-03-06 01:00,6,89.36,89.36,89.33,89.33,15
20090601|2009-03-06 01:30,6,89.2,89.2,89.035,89.035,5
20090601|2009-03-06 02:00,6,88.87,88.87,88.705,88.745,11
20090601|2009-03-06 02:30,6,88.83,88.83,88.63,88.63,2
20090601|2009-03-06 03:00,6,88.745,88.745,88.745,88.745,4
20090601|2009-03-06 03:30,6,88.615,88.83,88.615,88.83,12
20090601|2009-03-06 04:00,6,88.85,88.965,88.85,88.91,81
20090601|2009-03-06 04:30,6,88.91,88.97,88.89,88.89,94
20090601|2009-03-06 05:00,6,88.98,88.98,88.96,88.96,15
20090601|2009-03-06 05:30,6,88.845,88.845,88.845,88.845,1
20090601|2009-03-06 06:30,6,88.915,88.915,88.89,88.9,283
20090601|2009-03-06 07:00,6,88.9,88.965,88.9,88.965,222
20090601|2009-03-06 07:30,6,88.98,89.04,88.96,88.975,12
20090601|2009-03-06 08:00,6,88.95,88.955,88.9,88.905,9
20090601|2009-03-06 08:30,6,88.76,88.78,88.56,88.625,1553
20090601|2009-03-06 09:00,6,88.6,88.65,88.505,88.585,421
20090601|2009-03-06 09:30,6,88.5,88.735,88.5,88.68,507
20090601|2009-03-06 10:00,6,88.665,88.9,88.665,88.83,6
20090601|2009-03-06 10:30,6,88.8,89.05,88.8,89.05,19
20090601|2009-03-06 11:00,6,89.17,89.22,89.105,89.105,7
20090601|2009-03-06 11:30,6,89.08,89.08,89,89.035,30
20090601|2009-03-06 12:00,6,88.9,89,88.85,89,38
20090601|2009-03-06 12:30,6,89.01,89.05,88.94,88.94,14
20090601|2009-03-06 13:00,6,88.98,89.07,88.98,89.07,2
20090601|2009-03-06 13:30,6,89.09,89.09,89.05,89.05,3
20090601|2009-03-06 14:00,6,89.025,89.025,88.985,89.02,4
20090601|2009-03-06 14:30,6,89.01,89.1,89.01,89.1,17
20090601|2009-03-06 15:00,6,89.14,89.35,89.13,89.35,61
20090601|2009-03-06 15:30,6,89.26,89.28,89.26,89.28,2
20090601|2009-03-06 16:00,6,89.215,89.215,89.205,89.21,4
20090601|2009-03-08 17:30,9,88.97,89,88.95,89,6
20090601|2009-03-08 18:00,9,89.04,89.055,88.83,88.83,5
20090601|2009-03-08 18:30,9,88.805,88.81,88.73,88.73,7
20090601|2009-03-08 19:00,9,88.75,88.8,88.75,88.8,31
20090601|2009-03-08 19:30,9,88.825,88.825,88.825,88.825,1
20090601|2009-03-08 20:00,9,88.78,88.88,88.78,88.88,10
20090601|2009-03-08 20:30,9,88.9,88.93,88.9,88.93,5
20090601|2009-03-08 21:00,9,88.9,88.9,88.9,88.9,1
20090601|2009-03-08 22:00,9,88.98,88.985,88.91,88.985,5
20090601|2009-03-08 23:00,9,88.985,88.985,88.985,88.985,2
20090601|2009-03-08 23:30,9,89.08,89.11,89.08,89.11,2
20090601|2009-03-09 00:30,9,89.025,89.025,89.025,89.025,1
20090601|2009-03-09 01:00,9,89.08,89.08,89.08,89.08,1
20090601|2009-03-09 01:30,9,89.19,89.23,89.19,89.19,18
20090601|2009-03-09 02:00,9,89.345,89.4,89.275,89.275,50
20090601|2009-03-09 03:00,9,89.29,89.29,89.29,89.29,1
20090601|2009-03-09 03:30,9,89.4,89.4,89.4,89.4,50
20090601|2009-03-09 06:00,9,89.735,89.74,89.72,89.72,5
20090601|2009-03-09 06:30,9,89.66,89.71,89.64,89.71,32
20090601|2009-03-09 07:30,9,89.85,89.94,89.79,89.92,26
20090601|2009-03-09 08:00,9,89.94,89.97,89.88,89.9,51
20090601|2009-03-09 08:30,9,89.895,89.9,89.635,89.7,76
20090601|2009-03-09 09:00,9,89.74,89.74,89.435,89.5,80
20090601|2009-03-09 09:30,9,89.5,89.585,89.47,89.575,49
20090601|2009-03-09 10:00,9,89.58,89.58,89.48,89.48,6
20090601|2009-03-09 10:30,9,89.535,89.605,89.525,89.545,33
20090601|2009-03-09 11:00,9,89.58,89.585,89.365,89.4,190
20090601|2009-03-09 11:30,9,89.45,89.545,89.425,89.495,69
20090601|2009-03-09 12:00,9,89.57,89.625,89.55,89.57,48
20090601|2009-03-09 12:30,9,89.515,89.55,89.47,89.47,51
20090601|2009-03-09 13:00,9,89.465,89.55,89.46,89.525,39
20090601|2009-03-09 13:30,9,89.51,89.55,89.495,89.515,26
20090601|2009-03-09 14:00,9,89.595,89.675,89.595,89.675,38
20090601|2009-03-09 14:30,9,89.655,89.755,89.645,89.695,91
20090601|2009-03-09 15:00,9,89.655,89.7,89.655,89.69,17
20090601|2009-03-09 15:30,9,89.66,89.66,89.65,89.65,3
20090601|2009-03-09 16:00,9,89.575,89.575,89.575,89.575,1
20090601|2009-03-09 16:30,9,89.64,89.64,89.64,89.64,1
20090601|2009-03-09 19:00,10,89.62,89.62,89.62,89.62,2
20090601|2009-03-09 19:30,10,89.525,89.55,89.525,89.55,6
20090601|2009-03-09 20:00,10,89.48,89.48,89.425,89.425,9
20090601|2009-03-09 20:30,10,89.475,89.475,89.475,89.475,2
20090601|2009-03-09 21:00,10,89.415,89.42,89.41,89.41,3
20090601|2009-03-09 21:30,10,89.385,89.42,89.385,89.4,18
20090601|2009-03-09 22:00,10,89.3,89.335,89.25,89.25,9
20090601|2009-03-09 22:30,10,89.24,89.275,89.24,89.245,5
20090601|2009-03-09 23:00,10,89.265,89.4,89.265,89.4,2
20090601|2009-03-09 23:30,10,89.4,89.485,89.355,89.485,5
20090601|2009-03-10 00:00,10,89.435,89.46,89.43,89.43,5
20090601|2009-03-10 00:30,10,89.29,89.29,89.1,89.1,3
20090601|2009-03-10 01:00,10,89.08,89.18,89.05,89.18,16
20090601|2009-03-10 01:30,10,89.115,89.115,89.06,89.06,11
20090601|2009-03-10 02:00,10,89.22,89.22,89.165,89.165,32
20090601|2009-03-10 02:30,10,89.22,89.22,89.005,89.005,9
20090601|2009-03-10 03:00,10,89,89.09,89,89.03,31
20090601|2009-03-10 03:30,10,89,89.065,89,89.065,3
20090601|2009-03-10 04:00,10,89,89,89,89,1
20090601|2009-03-10 04:30,10,89.025,89.16,88.985,89.16,14
20090601|2009-03-10 05:00,10,89.13,89.13,89.045,89.045,7
20090601|2009-03-10 05:30,10,89.1,89.145,89.1,89.11,109
20090601|2009-03-10 06:00,10,89.15,89.15,89.07,89.07,9
20090601|2009-03-10 06:30,10,89.065,89.065,88.99,88.995,14
20090601|2009-03-10 07:00,10,89.035,89.035,88.465,88.5,126
20090601|2009-03-10 07:30,10,88.47,88.555,88.38,88.51,146
20090601|2009-03-10 08:00,10,88.505,88.59,88.47,88.55,47
20090601|2009-03-10 08:30,10,88.555,88.57,88.42,88.55,77
20090601|2009-03-10 09:00,10,88.55,88.55,88.41,88.52,246
20090601|2009-03-10 09:30,10,88.47,88.57,88.47,88.555,988
20090601|2009-03-10 10:00,10,88.585,88.65,88.575,88.575,24
20090601|2009-03-10 10:30,10,88.58,88.725,88.57,88.66,47
20090601|2009-03-10 11:00,10,88.66,88.725,88.57,88.71,35
20090601|2009-03-10 11:30,10,88.72,88.81,88.695,88.775,60
20090601|2009-03-10 12:00,10,88.78,88.985,88.76,88.92,45
20090601|2009-03-10 12:30,10,88.88,89.145,88.855,89.1,58
20090601|2009-03-10 13:00,10,89.1,89.5,89.1,89.31,355
20090601|2009-03-10 13:30,10,89.315,89.585,89.315,89.44,143
20090601|2009-03-10 14:00,10,89.445,89.47,89.335,89.4,93
20090601|2009-03-10 14:30,10,89.405,89.405,89.165,89.185,28
20090601|2009-03-10 15:00,10,89.185,89.215,89.1,89.11,23
20090601|2009-03-10 15:30,10,89.085,89.145,89.085,89.12,4
20090601|2009-03-10 16:00,10,89.22,89.22,89.22,89.22,1
20090601|2009-03-10 16:30,10,89.065,89.065,89.005,89.005,15
20090601|2009-03-10 19:00,11,88.95,88.995,88.805,88.845,33
20090601|2009-03-10 19:30,11,88.87,88.885,88.87,88.885,2
20090601|2009-03-10 20:00,11,88.9,89.05,88.895,89.015,11
20090601|2009-03-10 20:30,11,88.97,89.025,88.965,88.965,12
20090601|2009-03-10 21:00,11,89.005,89.005,89.005,89.005,1
20090601|2009-03-10 21:30,11,88.95,88.955,88.95,88.955,2
20090601|2009-03-10 22:00,11,88.91,88.91,88.91,88.91,1
20090601|2009-03-10 22:30,11,88.91,89.3,88.91,89.18,7
20090601|2009-03-10 23:00,11,89.36,89.42,89.29,89.29,14
20090601|2009-03-10 23:30,11,89.29,89.3,89.29,89.3,4
20090601|2009-03-11 00:30,11,89.19,89.19,89.19,89.19,2
20090601|2009-03-11 01:00,11,89.185,89.315,89.185,89.315,7
20090601|2009-03-11 01:30,11,89.425,89.5,89.425,89.5,7
20090601|2009-03-11 02:00,11,89.395,89.43,89.285,89.35,108
20090601|2009-03-11 02:30,11,89.42,89.42,89.25,89.25,17
20090601|2009-03-11 03:30,11,89.21,89.285,89.21,89.28,6
20090601|2009-03-11 04:00,11,89.2,89.2,89.14,89.155,22
20090601|2009-03-11 04:30,11,89.155,89.205,89.145,89.205,8
20090601|2009-03-11 05:00,11,89.165,89.165,88.925,88.96,24
20090601|2009-03-11 05:30,11,88.96,88.98,88.93,88.98,14
20090601|2009-03-11 06:00,11,88.965,88.97,88.88,88.88,74
20090601|2009-03-11 06:30,11,88.835,88.835,88.645,88.665,64
20090601|2009-03-11 07:00,11,88.6,88.72,88.54,88.595,44
20090601|2009-03-11 07:30,11,88.565,88.565,88.41,88.495,123
20090601|2009-03-11 08:00,11,88.52,88.56,88.45,88.455,156
20090601|2009-03-11 08:30,11,88.505,88.725,88.495,88.7,112
20090601|2009-03-11 09:00,11,88.685,88.775,88.55,88.55,116
20090601|2009-03-11 09:30,11,88.555,88.595,88.435,88.56,110
20090601|2009-03-11 10:00,11,88.6,88.725,88.6,88.68,39
20090601|2009-03-11 10:30,11,88.71,88.735,88.565,88.575,46
20090601|2009-03-11 11:00,11,88.59,88.59,88.34,88.575,585
20090601|2009-03-11 11:30,11,88.57,88.6,88.53,88.59,35
20090601|2009-03-11 12:00,11,88.62,88.68,88.52,88.59,915
20090601|2009-03-11 12:30,11,88.585,88.585,88.42,88.475,48
20090601|2009-03-11 13:00,11,88.48,88.585,88.45,88.495,152
20090601|2009-03-11 13:30,11,88.5,88.5,88.345,88.345,96
20090601|2009-03-11 14:00,11,88.36,88.365,88.045,88.05,242
20090601|2009-03-11 14:30,11,88.09,88.16,88.015,88.13,70
20090601|2009-03-11 15:00,11,88.115,88.155,88.06,88.155,28
20090601|2009-03-11 15:30,11,88.145,88.195,88.13,88.19,8
20090601|2009-03-11 16:00,11,88.19,88.19,88.13,88.13,3
20090601|2009-03-11 16:30,11,88.1,88.1,88.1,88.1,1
20090601|2009-03-11 19:00,12,88.31,88.405,88.28,88.305,62
20090601|2009-03-11 19:30,12,88.24,88.25,88.1,88.1,24
20090601|2009-03-11 20:00,12,88.12,88.175,87.955,88.075,39
20090601|2009-03-11 20:30,12,88.125,88.16,88.125,88.16,8
20090601|2009-03-11 21:00,12,88.2,88.22,88.075,88.09,8
20090601|2009-03-11 21:30,12,88.11,88.2,88.11,88.2,6
20090601|2009-03-11 22:00,12,88.2,88.2,88.035,88.07,35
20090601|2009-03-11 22:30,12,88,88.06,87.86,88.06,22
20090601|2009-03-11 23:00,12,88.05,88.105,88.05,88.105,2
20090601|2009-03-11 23:30,12,88.11,88.11,88,88.02,4
20090601|2009-03-12 00:00,12,87.99,87.99,87.935,87.94,15
20090601|2009-03-12 00:30,12,88.015,88.1,88.015,88.1,6
20090601|2009-03-12 01:00,12,88.115,88.3,88.07,88.255,141
20090601|2009-03-12 01:30,12,88.24,88.5,88.24,88.49,172
20090601|2009-03-12 02:00,12,88.49,88.49,88.39,88.41,154
20090601|2009-03-12 02:30,12,88.485,88.55,88.415,88.55,24
20090601|2009-03-12 03:00,12,88.565,88.69,88.55,88.645,128
20090601|2009-03-12 03:30,12,88.57,88.655,88.51,88.53,23
20090601|2009-03-12 04:00,12,88.52,88.52,88.41,88.415,25
20090601|2009-03-12 04:30,12,88.45,88.45,88.3,88.365,21
20090601|2009-03-12 05:00,12,88.375,88.425,88.355,88.385,10
20090601|2009-03-12 05:30,12,88.455,88.46,88.455,88.455,5
20090601|2009-03-12 06:00,12,88.495,88.505,88.44,88.485,42
20090601|2009-03-12 06:30,12,88.45,88.47,88.29,88.31,62
20090601|2009-03-12 07:00,12,88.265,88.3,88.19,88.2,159
20090601|2009-03-12 07:30,12,88.18,88.345,88.115,88.24,205
20090601|2009-03-12 08:00,12,88.2,88.875,88.2,88.52,900
20090601|2009-03-12 08:30,12,88.495,88.77,88.4,88.745,549
20090601|2009-03-12 09:00,12,88.715,89.085,88.71,88.885,755
20090601|2009-03-12 09:30,12,88.88,88.94,88.665,88.705,212
20090601|2009-03-12 10:00,12,88.74,88.9,88.715,88.78,88
20090601|2009-03-12 10:30,12,88.795,88.795,88.55,88.64,195
20090601|2009-03-12 11:00,12,88.605,88.665,88.53,88.62,117
20090601|2009-03-12 11:30,12,88.625,88.685,88.505,88.545,102
20090601|2009-03-12 12:00,12,88.545,88.555,88.37,88.37,104
20090601|2009-03-12 12:30,12,88.395,88.43,88.265,88.265,140
20090601|2009-03-12 13:00,12,88.255,88.39,88.255,88.385,240
20090601|2009-03-12 13:30,12,88.4,88.4,88.095,88.16,205
20090601|2009-03-12 14:00,12,88.16,88.16,87.84,87.94,543
20090601|2009-03-12 14:30,12,87.95,88.03,87.73,87.76,239
20090601|2009-03-12 15:00,12,87.76,87.845,87.665,87.745,306
20090601|2009-03-12 15:30,12,87.835,87.89,87.8,87.89,58
20090601|2009-03-12 16:00,12,87.83,87.85,87.8,87.85,3
20090601|2009-03-12 19:00,13,87.9,87.9,87.735,87.785,20
20090601|2009-03-12 19:30,13,87.8,87.8,87.77,87.77,6
20090601|2009-03-12 20:00,13,87.78,87.89,87.75,87.84,17
20090601|2009-03-12 20:30,13,87.97,87.97,87.925,87.935,12
20090601|2009-03-12 21:00,13,87.9,87.93,87.9,87.93,4
20090601|2009-03-12 21:30,13,87.85,87.895,87.825,87.825,18
20090601|2009-03-12 22:00,13,87.84,87.845,87.825,87.825,8
20090601|2009-03-12 22:30,13,87.76,87.8,87.76,87.8,63
20090601|2009-03-12 23:00,13,87.835,87.835,87.76,87.76,20
20090601|2009-03-12 23:30,13,87.81,87.9,87.81,87.9,5
20090601|2009-03-13 00:00,13,87.925,88,87.915,87.94,7
20090601|2009-03-13 01:00,13,87.91,87.925,87.82,87.85,114
20090601|2009-03-13 01:30,13,87.855,88.095,87.855,88.055,20
20090601|2009-03-13 02:00,13,88.02,88.15,87.94,87.955,73
20090601|2009-03-13 02:30,13,87.91,87.95,87.91,87.95,14
20090601|2009-03-13 03:00,13,87.9,87.9,87.67,87.74,84
20090601|2009-03-13 03:30,13,87.735,87.87,87.72,87.72,12
20090601|2009-03-13 04:00,13,87.77,87.785,87.73,87.78,10
20090601|2009-03-13 04:30,13,87.855,87.915,87.78,87.915,11
20090601|2009-03-13 05:00,13,87.915,87.995,87.85,87.99,29
20090601|2009-03-13 05:30,13,87.96,87.975,87.89,87.89,29
20090601|2009-03-13 06:00,13,87.96,87.97,87.93,87.97,6
20090601|2009-03-13 06:30,13,87.99,88.07,87.99,88.015,249
20090601|2009-03-13 07:00,13,88.025,88.05,87.85,87.86,103
20090601|2009-03-13 07:30,13,87.855,87.93,87.725,87.895,234
20090601|2009-03-13 08:00,13,87.89,88.03,87.84,87.87,107
20090601|2009-03-13 08:30,13,87.86,87.95,87.81,87.875,234
20090601|2009-03-13 09:00,13,87.885,87.885,87.685,87.85,250
20090601|2009-03-13 09:30,13,87.855,87.9,87.78,87.86,111
20090601|2009-03-13 10:00,13,87.855,88.095,87.78,87.965,447
20090601|2009-03-13 10:30,13,87.935,88.07,87.935,87.97,115
20090601|2009-03-13 11:00,13,87.945,88.01,87.88,87.93,66
20090601|2009-03-13 11:30,13,87.9,88.11,87.9,88.07,120
20090601|2009-03-13 12:00,13,88.075,88.075,87.87,87.92,247
20090601|2009-03-13 12:30,13,87.925,88.015,87.91,87.925,63
20090601|2009-03-13 13:00,13,87.91,87.92,87.805,87.915,95
20090601|2009-03-13 13:30,13,87.91,87.945,87.825,87.93,897
20090601|2009-03-13 14:00,13,87.93,87.95,87.86,87.88,95
20090601|2009-03-13 14:30,13,87.87,87.875,87.82,87.86,58
20090601|2009-03-13 15:00,13,87.84,87.84,87.755,87.755,35
20090601|2009-03-13 15:30,13,87.78,87.815,87.755,87.755,4
20090601|2009-03-13 16:30,13,87.84,87.84,87.84,87.84,1
20090601|2009-03-15 17:00,16,88.05,88.1,87.87,88.05,23
20090601|2009-03-15 17:30,16,88.07,88.26,88.065,88.23,29
20090601|2009-03-15 18:00,16,88.215,88.215,88.12,88.15,19
20090601|2009-03-15 18:30,16,88.125,88.15,88.065,88.07,9
20090601|2009-03-15 19:00,16,88.05,88.12,88.025,88.11,12
20090601|2009-03-15 19:30,16,88.13,88.13,88.09,88.095,6
20090601|2009-03-15 20:00,16,88.1,88.105,87.915,87.94,17
20090601|2009-03-15 20:30,16,87.96,87.96,87.845,87.865,11
20090601|2009-03-15 21:00,16,87.865,87.915,87.825,87.85,27
20090601|2009-03-15 21:30,16,87.86,87.99,87.855,87.985,66
20090601|2009-03-15 22:00,16,87.92,87.92,87.88,87.905,7
20090601|2009-03-15 22:30,16,87.985,88.005,87.985,87.99,5
20090601|2009-03-16 00:00,16,87.9,87.9,87.9,87.9,1
20090601|2009-03-16 01:00,16,87.87,87.905,87.8,87.83,65
20090601|2009-03-16 01:30,16,87.81,87.81,87.75,87.75,37
20090601|2009-03-16 02:00,16,87.76,87.77,87.64,87.695,82
20090601|2009-03-16 02:30,16,87.65,87.65,87.55,87.57,93
20090601|2009-03-16 03:00,16,87.56,87.57,87.33,87.375,190
20090601|2009-03-16 03:30,16,87.365,87.41,87.345,87.38,8
20090601|2009-03-16 04:00,16,87.32,87.505,87.305,87.48,111
20090601|2009-03-16 04:30,16,87.405,87.45,87.38,87.4,25
20090601|2009-03-16 05:00,16,87.385,87.385,87.045,87.115,294
20090601|2009-03-16 05:30,16,87.105,87.145,87.05,87.08,38
20090601|2009-03-16 06:00,16,87.07,87.195,87.065,87.145,40
20090601|2009-03-16 06:30,16,87.185,87.205,87.1,87.155,56
20090601|2009-03-16 07:00,16,87.155,87.155,86.91,86.98,950
20090601|2009-03-16 07:30,16,87,87.14,87,87.08,199
20090601|2009-03-16 08:00,16,87.065,87.18,87.02,87.1,95
20090601|2009-03-16 08:30,16,87.095,87.255,87.09,87.195,258
20090601|2009-03-16 09:00,16,87.18,87.42,87.145,87.42,165
20090601|2009-03-16 09:30,16,87.415,87.475,87.22,87.265,461
20090601|2009-03-16 10:00,16,87.265,87.295,87.175,87.205,803
20090601|2009-03-16 10:30,16,87.225,87.455,87.16,87.335,413
20090601|2009-03-16 11:00,16,87.335,87.465,87.24,87.295,167
20090601|2009-03-16 11:30,16,87.275,87.275,87.14,87.185,121
20090601|2009-03-16 12:00,16,87.175,87.245,87.15,87.19,75
20090601|2009-03-16 12:30,16,87.175,87.34,87.165,87.32,200
20090601|2009-03-16 13:00,16,87.315,87.415,87.27,87.37,284
20090601|2009-03-16 13:30,16,87.375,87.435,87.32,87.41,759
20090601|2009-03-16 14:00,16,87.4,87.515,87.35,87.485,246
20090601|2009-03-16 14:30,16,87.465,87.595,87.445,87.56,531
20090601|2009-03-16 15:00,16,87.555,87.57,87.5,87.5,109
20090601|2009-03-16 15:30,16,87.48,87.485,87.44,87.485,62
20090601|2009-03-16 19:00,17,87.52,87.575,87.485,87.575,6
20090601|2009-03-16 19:30,17,87.585,87.585,87.46,87.5,11
20090601|2009-03-16 20:00,17,87.45,87.45,87.27,87.28,11
20090601|2009-03-16 20:30,17,87.325,87.385,87.305,87.345,41
20090601|2009-03-16 21:00,17,87.335,87.345,87.3,87.32,14
20090601|2009-03-16 21:30,17,87.385,87.385,87.33,87.33,4
20090601|2009-03-16 22:00,17,87.315,87.315,87.26,87.315,9
20090601|2009-03-16 22:30,17,87.33,87.33,87.33,87.33,1
20090601|2009-03-16 23:00,17,87.335,87.335,87.25,87.25,12
20090601|2009-03-16 23:30,17,87.305,87.305,87.2,87.23,6
20090601|2009-03-17 00:30,17,87.22,87.48,87.22,87.45,17
20090601|2009-03-17 01:00,17,87.44,87.525,87.405,87.405,82
20090601|2009-03-17 01:30,17,87.39,87.645,87.39,87.58,55
20090601|2009-03-17 02:30,17,87.335,87.54,87.335,87.52,25
20090601|2009-03-17 03:00,17,87.51,87.555,87.455,87.515,20
20090601|2009-03-17 03:30,17,87.555,87.555,87.5,87.505,37
20090601|2009-03-17 04:00,17,87.5,87.53,87.475,87.515,22
20090601|2009-03-17 04:30,17,87.51,87.515,87.485,87.515,21
20090601|2009-03-17 05:00,17,87.45,87.46,87.3,87.315,27
20090601|2009-03-17 05:30,17,87.35,87.385,87.3,87.385,11
20090601|2009-03-17 06:00,17,87.425,87.465,87.425,87.465,26
20090601|2009-03-17 06:30,17,87.48,87.555,87.48,87.495,41
20090601|2009-03-17 07:00,17,87.51,87.805,87.51,87.665,227
20090601|2009-03-17 07:30,17,87.665,87.68,87.565,87.64,221
20090601|2009-03-17 08:00,17,87.65,87.8,87.65,87.75,79
20090601|2009-03-17 08:30,17,87.75,87.845,87.665,87.745,363
20090601|2009-03-17 09:00,17,87.75,87.75,87.575,87.66,354
20090601|2009-03-17 09:30,17,87.66,87.7,87.515,87.575,135
20090601|2009-03-17 10:00,17,87.58,87.65,87.55,87.625,102
20090601|2009-03-17 10:30,17,87.635,87.725,87.57,87.57,122
20090601|2009-03-17 11:00,17,87.525,87.625,87.475,87.51,122
20090601|2009-03-17 11:30,17,87.52,87.565,87.38,87.39,184
20090601|2009-03-17 12:00,17,87.4,87.45,87.365,87.425,73
20090601|2009-03-17 12:30,17,87.42,87.5,87.315,87.485,107
20090601|2009-03-17 13:00,17,87.465,87.5,87.375,87.435,100
20090601|2009-03-17 13:30,17,87.45,87.47,87.335,87.39,783
20090601|2009-03-17 14:00,17,87.37,87.38,87.305,87.365,113
20090601|2009-03-17 14:30,17,87.365,87.39,87.31,87.31,106
20090601|2009-03-17 15:00,17,87.32,87.33,87.265,87.325,168
20090601|2009-03-17 15:30,17,87.3,87.3,87.295,87.3,3
20090601|2009-03-17 19:00,18,87.23,87.255,87.215,87.235,15
20090601|2009-03-17 19:30,18,87.26,87.355,87.26,87.33,27
20090601|2009-03-17 20:00,18,87.3,87.385,87.27,87.35,42
20090601|2009-03-17 20:30,18,87.3,87.3,87.23,87.245,4
20090601|2009-03-17 21:00,18,87.265,87.265,87.22,87.22,18
20090601|2009-03-17 21:30,18,87.22,87.22,87.145,87.145,17
20090601|2009-03-17 22:00,18,87.185,87.215,87.185,87.215,8
20090601|2009-03-17 22:30,18,87.19,87.19,87.16,87.16,2
20090601|2009-03-17 23:00,18,87.23,87.235,87.21,87.22,7
20090601|2009-03-17 23:30,18,87.24,87.24,87.24,87.24,1
20090601|2009-03-18 00:00,18,87.195,87.21,87.195,87.21,5
20090601|2009-03-18 00:30,18,87.2,87.2,87.2,87.2,4
20090601|2009-03-18 01:00,18,87.22,87.23,87.22,87.23,18
20090601|2009-03-18 01:30,18,87.11,87.29,87.035,87.29,68
20090601|2009-03-18 02:00,18,87.24,87.335,87.215,87.335,28
20090601|2009-03-18 02:30,18,87.35,87.485,87.35,87.485,22
20090601|2009-03-18 03:00,18,87.37,87.38,87.37,87.38,7
20090601|2009-03-18 03:30,18,87.435,87.49,87.435,87.49,9
20090601|2009-03-18 04:00,18,87.525,87.53,87.41,87.41,12
20090601|2009-03-18 04:30,18,87.49,87.49,87.28,87.28,10
20090601|2009-03-18 05:00,18,87.305,87.31,87.24,87.28,11
20090601|2009-03-18 05:30,18,87.235,87.29,87.235,87.29,18
20090601|2009-03-18 06:00,18,87.305,87.36,87.305,87.345,44
20090601|2009-03-18 06:30,18,87.335,87.375,87.3,87.375,35
20090601|2009-03-18 07:00,18,87.37,87.4,87.05,87.05,135
20090601|2009-03-18 07:30,18,87.075,87.105,86.69,86.795,864
20090601|2009-03-18 08:00,18,86.815,86.865,86.71,86.76,98
20090601|2009-03-18 08:30,18,86.755,86.885,86.735,86.805,222
20090601|2009-03-18 09:00,18,86.775,86.785,86.58,86.68,376
20090601|2009-03-18 09:30,18,86.68,86.85,86.68,86.75,172
20090601|2009-03-18 10:00,18,86.76,86.915,86.735,86.915,119
20090601|2009-03-18 10:30,18,86.89,86.985,86.86,86.9,223
20090601|2009-03-18 11:00,18,86.895,86.895,86.785,86.84,115
20090601|2009-03-18 11:30,18,86.86,86.86,86.755,86.8,48
20090601|2009-03-18 12:00,18,86.79,86.835,86.765,86.825,66
20090601|2009-03-18 12:30,18,86.81,86.83,86.755,86.78,73
20090601|2009-03-18 13:00,18,86.825,87.055,85.645,85.645,76
20090601|2009-03-18 13:30,18,85.545,85.56,84.815,84.935,1363
20090601|2009-03-18 14:00,18,84.935,84.96,84.575,84.9,697
20090601|2009-03-18 14:30,18,84.92,85.015,84.6,84.63,410
20090601|2009-03-18 15:00,18,84.64,84.785,84.61,84.765,142
20090601|2009-03-18 15:30,18,84.755,84.8,84.635,84.66,56
20090601|2009-03-18 16:00,18,84.64,84.64,84.36,84.55,29
20090601|2009-03-18 16:30,18,84.5,84.51,84.5,84.51,2
20090601|2009-03-18 19:00,19,84.685,84.945,84.675,84.945,92
20090601|2009-03-18 19:30,19,84.935,84.985,84.885,84.885,11
20090601|2009-03-18 20:00,19,84.865,84.93,84.795,84.93,40
20090601|2009-03-18 20:30,19,84.945,85.005,84.94,85,315
20090601|2009-03-18 21:00,19,85,85.03,84.975,84.975,91
20090601|2009-03-18 21:30,19,85.01,85.015,84.93,85.015,83
20090601|2009-03-18 22:00,19,84.97,85.04,84.97,85.04,4
20090601|2009-03-18 22:30,19,84.95,84.96,84.805,84.88,14
20090601|2009-03-18 23:00,19,84.865,84.92,84.84,84.84,10
20090601|2009-03-18 23:30,19,84.865,84.87,84.865,84.87,2
20090601|2009-03-19 00:00,19,84.795,84.83,84.7,84.745,24
20090601|2009-03-19 00:30,19,84.645,84.77,84.64,84.735,12
20090601|2009-03-19 01:00,19,84.81,84.94,84.785,84.835,99
20090601|2009-03-19 01:30,19,84.815,84.875,84.81,84.875,163
20090601|2009-03-19 02:00,19,84.91,84.91,84.745,84.755,334
20090601|2009-03-19 02:30,19,84.79,84.825,84.59,84.595,228
20090601|2009-03-19 03:00,19,84.55,84.615,84.465,84.59,329
20090601|2009-03-19 03:30,19,84.555,84.655,84.555,84.635,43
20090601|2009-03-19 04:00,19,84.63,84.695,84.585,84.585,232
20090601|2009-03-19 04:30,19,84.62,84.67,84.57,84.63,28
20090601|2009-03-19 05:00,19,84.585,84.61,84.41,84.435,77
20090601|2009-03-19 05:30,19,84.45,84.48,84.4,84.42,15
20090601|2009-03-19 06:00,19,84.465,84.535,84.4,84.405,46
20090601|2009-03-19 06:30,19,84.35,84.405,83.735,83.74,896
20090601|2009-03-19 07:00,19,83.725,83.8,83.365,83.555,1051
20090601|2009-03-19 07:30,19,83.525,83.75,83.495,83.67,397
20090601|2009-03-19 08:00,19,83.66,83.665,83.355,83.39,555
20090601|2009-03-19 08:30,19,83.395,83.765,83.365,83.725,1632
20090601|2009-03-19 09:00,19,83.695,83.84,83.505,83.505,483
20090601|2009-03-19 09:30,19,83.5,83.53,83.275,83.335,722
20090601|2009-03-19 10:00,19,83.32,83.435,83.145,83.19,396
20090601|2009-03-19 10:30,19,83.205,83.37,83.175,83.225,326
20090601|2009-03-19 11:00,19,83.235,83.55,83.22,83.45,416
20090601|2009-03-19 11:30,19,83.455,83.455,83.315,83.38,91
20090601|2009-03-19 12:00,19,83.415,83.495,83.395,83.415,51
20090601|2009-03-19 12:30,19,83.42,83.69,83.395,83.685,188
20090601|2009-03-19 13:00,19,83.7,83.7,83.5,83.56,63
20090601|2009-03-19 13:30,19,83.58,83.75,83.54,83.64,270
20090601|2009-03-19 14:00,19,83.64,83.65,83.56,83.635,139
20090601|2009-03-19 14:30,19,83.6,83.605,83.53,83.55,153
20090601|2009-03-19 15:00,19,83.56,83.7,83.56,83.7,145
20090601|2009-03-19 15:30,19,83.625,83.675,83.625,83.625,5
20090601|2009-03-19 16:00,19,83.61,83.675,83.61,83.675,4
20090601|2009-03-19 16:30,19,83.67,83.67,83.67,83.67,1
20090601|2009-03-19 19:00,20,83.605,83.735,83.595,83.72,20
20090601|2009-03-19 19:30,20,83.675,83.675,83.635,83.635,3
20090601|2009-03-19 20:00,20,83.7,83.83,83.7,83.805,52
20090601|2009-03-19 20:30,20,83.8,83.875,83.795,83.875,32
20090601|2009-03-19 21:00,20,83.78,83.78,83.78,83.78,1
20090601|2009-03-19 21:30,20,83.75,83.75,83.69,83.7,14
20090601|2009-03-19 22:00,20,83.7,83.7,83.59,83.625,5
20090601|2009-03-19 22:30,20,83.575,83.64,83.575,83.585,9
20090601|2009-03-19 23:00,20,83.705,83.705,83.625,83.67,7
20090601|2009-03-19 23:30,20,83.69,83.69,83.69,83.69,2
20090601|2009-03-20 00:00,20,83.69,83.765,83.69,83.755,11
20090601|2009-03-20 00:30,20,83.73,83.73,83.72,83.72,2
20090601|2009-03-20 01:00,20,83.785,83.81,83.75,83.78,16
20090601|2009-03-20 01:30,20,83.83,83.86,83.75,83.75,544
20090601|2009-03-20 02:00,20,83.695,83.74,83.58,83.58,266
20090601|2009-03-20 02:30,20,83.64,83.64,83.28,83.28,99
20090601|2009-03-20 03:00,20,83.325,83.55,83.325,83.47,108
20090601|2009-03-20 03:30,20,83.49,83.62,83.43,83.565,53
20090601|2009-03-20 04:00,20,83.58,83.6,83.57,83.6,7
20090601|2009-03-20 04:30,20,83.605,83.63,83.465,83.515,138
20090601|2009-03-20 05:00,20,83.565,83.83,83.565,83.83,71
20090601|2009-03-20 05:30,20,83.84,84.305,83.84,84.125,1124
20090601|2009-03-20 06:00,20,84.14,84.205,83.93,84.075,215
20090601|2009-03-20 06:30,20,84.095,84.305,84.095,84.225,129
20090601|2009-03-20 07:00,20,84.185,84.185,83.965,83.965,292
20090601|2009-03-20 07:30,20,83.95,84.12,83.9,84.115,191
20090601|2009-03-20 08:00,20,84.125,84.385,84.125,84.21,180
20090601|2009-03-20 08:30,20,84.21,84.215,83.87,83.975,366
20090601|2009-03-20 09:00,20,83.95,84,83.78,83.9,189
20090601|2009-03-20 09:30,20,83.9,84.195,83.855,84.17,431
20090601|2009-03-20 10:00,20,84.165,84.5,84.155,84.455,352
20090601|2009-03-20 10:30,20,84.455,84.55,84.29,84.32,362
20090601|2009-03-20 11:00,20,84.305,84.355,84.06,84.185,169
20090601|2009-03-20 11:30,20,84.195,84.38,84.185,84.21,62
20090601|2009-03-20 12:00,20,84.25,84.345,84.2,84.345,76
20090601|2009-03-20 12:30,20,84.315,84.395,84.2,84.21,125
20090601|2009-03-20 13:00,20,84.22,84.36,84.22,84.355,154
20090601|2009-03-20 13:30,20,84.345,84.4,84.315,84.34,624
20090601|2009-03-20 14:00,20,84.345,84.37,84.31,84.35,58
20090601|2009-03-20 14:30,20,84.35,84.39,84.325,84.325,402
20090601|2009-03-20 15:00,20,84.325,84.355,84.28,84.28,146
20090601|2009-03-20 15:30,20,84.27,84.29,84.27,84.29,4
20090601|2009-03-20 16:00,20,84.32,84.32,84.32,84.32,1
20090601|2009-03-22 17:00,23,84.03,84.03,83.755,83.755,107
20090601|2009-03-22 17:30,23,83.8,83.9,83.79,83.82,87
20090601|2009-03-22 18:00,23,83.825,84.02,83.825,83.99,55
20090601|2009-03-22 18:30,23,84.02,84.02,83.95,84,12
20090601|2009-03-22 19:00,23,84.015,84.12,84.005,84.05,17
20090601|2009-03-22 19:30,23,84.05,84.05,83.975,84.05,27
20090601|2009-03-22 20:00,23,83.96,83.96,83.845,83.845,8
20090601|2009-03-22 20:30,23,83.845,83.91,83.82,83.91,11
20090601|2009-03-22 21:00,23,83.94,83.94,83.895,83.92,4
20090601|2009-03-22 21:30,23,83.94,83.94,83.91,83.92,15
20090601|2009-03-22 22:00,23,83.885,83.885,83.885,83.885,2
20090601|2009-03-22 22:30,23,83.92,83.92,83.78,83.805,28
20090601|2009-03-22 23:00,23,83.81,83.81,83.81,83.81,1
20090601|2009-03-22 23:30,23,83.855,83.935,83.855,83.935,6
20090601|2009-03-23 00:00,23,83.88,83.88,83.88,83.88,1
20090601|2009-03-23 00:30,23,83.815,83.88,83.815,83.845,5
20090601|2009-03-23 01:00,23,83.9,83.915,83.8,83.815,90
20090601|2009-03-23 01:30,23,83.8,83.8,83.68,83.68,109
20090601|2009-03-23 02:00,23,83.68,83.715,83.45,83.45,761
20090601|2009-03-23 02:30,23,83.455,83.57,83.38,83.54,254
20090601|2009-03-23 03:00,23,83.53,83.685,83.53,83.67,78
20090601|2009-03-23 03:30,23,83.715,83.88,83.645,83.865,56
20090601|2009-03-23 04:00,23,83.905,84,83.87,83.975,98
20090601|2009-03-23 04:30,23,83.9,83.985,83.9,83.91,18
20090601|2009-03-23 05:00,23,83.93,83.965,83.77,83.77,15
20090601|2009-03-23 05:30,23,83.77,83.875,83.75,83.875,28
20090601|2009-03-23 06:00,23,83.89,83.9,83.835,83.855,5
20090601|2009-03-23 06:30,23,83.905,83.975,83.835,83.95,22
20090601|2009-03-23 07:00,23,83.945,84.22,83.91,84.215,459
20090601|2009-03-23 07:30,23,84.205,84.215,84.085,84.16,230
20090601|2009-03-23 08:00,23,84.12,84.43,84.105,84.43,875
20090601|2009-03-23 08:30,23,84.425,84.67,84.25,84.61,790
20090601|2009-03-23 09:00,23,84.585,84.59,84.34,84.44,241
20090601|2009-03-23 09:30,23,84.435,84.565,84.345,84.47,135
20090601|2009-03-23 10:00,23,84.45,84.45,84.31,84.42,91
20090601|2009-03-23 10:30,23,84.395,84.395,84.28,84.31,263
20090601|2009-03-23 11:00,23,84.305,84.44,84.305,84.42,100
20090601|2009-03-23 11:30,23,84.39,84.415,84.18,84.215,163
20090601|2009-03-23 12:00,23,84.205,84.225,83.92,83.935,179
20090601|2009-03-23 12:30,23,83.935,84.015,83.84,84,88
20090601|2009-03-23 13:00,23,84.005,84.06,83.965,83.965,78
20090601|2009-03-23 13:30,23,83.98,84.015,83.925,83.945,230
20090601|2009-03-23 14:00,23,83.965,83.995,83.915,83.915,80
20090601|2009-03-23 14:30,23,83.905,83.915,83.77,83.78,669
20090601|2009-03-23 15:00,23,83.785,83.875,83.785,83.85,188
20090601|2009-03-23 15:30,23,83.83,83.94,83.83,83.94,5
20090601|2009-03-23 16:00,23,84.03,84.2,83.96,83.97,25
20090601|2009-03-23 16:30,23,84.09,84.09,83.95,84.055,14
20090601|2009-03-23 19:00,24,83.915,84,83.81,83.82,424
20090601|2009-03-23 19:30,24,83.81,83.81,83.71,83.75,231
20090601|2009-03-23 20:00,24,83.765,83.83,83.765,83.795,10
20090601|2009-03-23 20:30,24,83.845,83.845,83.79,83.79,4
20090601|2009-03-23 21:00,24,83.75,83.795,83.74,83.795,7
20090601|2009-03-23 21:30,24,83.82,83.82,83.795,83.795,3
20090601|2009-03-23 22:00,24,83.75,83.775,83.7,83.775,15
20090601|2009-03-23 22:30,24,83.77,83.8,83.77,83.8,3
20090601|2009-03-23 23:00,24,83.86,83.86,83.79,83.79,5
20090601|2009-03-23 23:30,24,83.78,83.89,83.78,83.89,3
20090601|2009-03-24 00:00,24,83.885,83.885,83.865,83.865,5
20090601|2009-03-24 00:30,24,83.8,83.8,83.75,83.765,10
20090601|2009-03-24 01:00,24,83.8,83.845,83.8,83.81,38
20090601|2009-03-24 01:30,24,83.805,83.97,83.805,83.965,28
20090601|2009-03-24 02:00,24,83.965,84.125,83.89,84.125,137
20090601|2009-03-24 02:30,24,84.09,84.185,84.04,84.04,6
20090601|2009-03-24 03:00,24,84.045,84.23,83.995,84.175,21
20090601|2009-03-24 03:30,24,84.125,84.14,84.045,84.105,7
20090601|2009-03-24 04:00,24,84.07,84.08,83.96,83.97,98
20090601|2009-03-24 04:30,24,83.96,84.055,83.9,84.055,69
20090601|2009-03-24 05:00,24,84.09,84.29,84.09,84.2,68
20090601|2009-03-24 05:30,24,84.26,84.38,84.26,84.31,163
20090601|2009-03-24 06:00,24,84.285,84.34,84.225,84.305,89
20090601|2009-03-24 06:30,24,84.305,84.365,84.245,84.34,72
20090601|2009-03-24 07:00,24,84.31,84.31,84.19,84.215,553
20090601|2009-03-24 07:30,24,84.22,84.42,84.155,84.39,314
20090601|2009-03-24 08:00,24,84.385,84.62,84.36,84.48,699
20090601|2009-03-24 08:30,24,84.48,84.515,84.325,84.4,764
20090601|2009-03-24 09:00,24,84.39,84.395,84.215,84.255,162
20090601|2009-03-24 09:30,24,84.29,84.34,84.105,84.29,384
20090601|2009-03-24 10:00,24,84.29,84.39,84.28,84.285,128
20090601|2009-03-24 10:30,24,84.275,84.355,84.15,84.345,59
20090601|2009-03-24 11:00,24,84.32,84.32,84.165,84.19,184
20090601|2009-03-24 11:30,24,84.145,84.285,84.14,84.14,133
20090601|2009-03-24 12:00,24,84.14,84.33,84.11,84.33,225
20090601|2009-03-24 12:30,24,84.32,84.53,84.32,84.48,280
20090601|2009-03-24 13:00,24,84.5,84.53,84.38,84.53,154
20090601|2009-03-24 13:30,24,84.53,84.53,84.305,84.33,514
20090601|2009-03-24 14:00,24,84.33,84.475,84.33,84.465,113
20090601|2009-03-24 14:30,24,84.465,84.78,84.46,84.735,520
20090601|2009-03-24 15:00,24,84.73,84.735,84.65,84.69,227
20090601|2009-03-24 15:30,24,84.74,84.755,84.66,84.66,19
20090601|2009-03-24 16:00,24,84.65,84.65,84.65,84.65,1
20090601|2009-03-24 16:30,24,84.7,84.7,84.7,84.7,1
20090601|2009-03-24 19:00,25,84.625,84.625,84.5,84.535,17
20090601|2009-03-24 19:30,25,84.53,84.68,84.53,84.68,3
20090601|2009-03-24 20:00,25,84.665,84.74,84.665,84.72,8
20090601|2009-03-24 20:30,25,84.71,84.72,84.67,84.72,6
20090601|2009-03-24 21:00,25,84.72,84.72,84.72,84.72,3
20090601|2009-03-24 21:30,25,84.665,84.67,84.615,84.615,5
20090601|2009-03-24 22:00,25,84.615,84.615,84.57,84.57,3
20090601|2009-03-24 22:30,25,84.555,84.6,84.555,84.57,5
20090601|2009-03-24 23:00,25,84.53,84.57,84.53,84.56,3
20090601|2009-03-24 23:30,25,84.605,84.615,84.605,84.615,4
20090601|2009-03-25 00:00,25,84.585,84.585,84.575,84.575,3
20090601|2009-03-25 00:30,25,84.62,84.685,84.57,84.57,7
20090601|2009-03-25 01:00,25,84.5,84.575,84.5,84.575,12
20090601|2009-03-25 01:30,25,84.54,84.585,84.48,84.585,19
20090601|2009-03-25 02:00,25,84.58,84.68,84.58,84.67,98
20090601|2009-03-25 02:30,25,84.63,84.765,84.63,84.74,26
20090601|2009-03-25 03:00,25,84.775,84.83,84.72,84.72,26
20090601|2009-03-25 03:30,25,84.795,84.825,84.73,84.73,55
20090601|2009-03-25 04:00,25,84.735,84.82,84.59,84.67,25
20090601|2009-03-25 04:30,25,84.67,84.675,84.61,84.61,22
20090601|2009-03-25 05:00,25,84.595,84.595,84.495,84.52,65
20090601|2009-03-25 05:30,25,84.43,84.47,84.36,84.435,59
20090601|2009-03-25 06:00,25,84.435,84.63,84.43,84.575,82
20090601|2009-03-25 06:30,25,84.54,84.615,84.48,84.56,116
20090601|2009-03-25 07:00,25,84.56,84.725,84.555,84.605,106
20090601|2009-03-25 07:30,25,84.57,84.61,84.44,84.5,469
20090601|2009-03-25 08:00,25,84.535,84.79,84.515,84.705,454
20090601|2009-03-25 08:30,25,84.695,84.705,83.915,84.06,846
20090601|2009-03-25 09:00,25,83.835,84.52,83.65,84.29,2241
20090601|2009-03-25 09:30,25,84.27,84.285,84.12,84.28,191
20090601|2009-03-25 10:00,25,84.26,84.275,84.125,84.22,84
20090601|2009-03-25 10:30,25,84.235,84.35,84.235,84.32,32
20090601|2009-03-25 11:00,25,84.335,84.41,84.26,84.32,151
20090601|2009-03-25 11:30,25,84.32,84.42,84.23,84.385,40
20090601|2009-03-25 12:00,25,84.39,84.51,84.06,84.245,317
20090601|2009-03-25 12:30,25,84.22,84.31,84.22,84.28,90
20090601|2009-03-25 13:00,25,84.295,84.295,84.04,84.195,155
20090601|2009-03-25 13:30,25,84.175,84.305,84.15,84.305,123
20090601|2009-03-25 14:00,25,84.31,84.32,84.175,84.195,52
20090601|2009-03-25 14:30,25,84.19,84.21,84.125,84.125,97
20090601|2009-03-25 15:00,25,84.12,84.21,84.095,84.21,179
20090601|2009-03-25 15:30,25,84.205,84.235,84.195,84.195,4
20090601|2009-03-25 19:00,26,84.215,84.3,84.18,84.18,19
20090601|2009-03-25 19:30,26,84.165,84.21,84.14,84.21,8
20090601|2009-03-25 20:00,26,84.145,84.145,84.015,84.045,16
20090601|2009-03-25 20:30,26,84.04,84.09,84.04,84.09,4
20090601|2009-03-25 21:00,26,84.17,84.175,84.145,84.175,5
20090601|2009-03-25 21:30,26,84.2,84.35,84.2,84.315,25
20090601|2009-03-25 22:00,26,84.345,84.4,84.33,84.4,25
20090601|2009-03-25 22:30,26,84.275,84.275,84.275,84.275,2
20090601|2009-03-25 23:00,26,84.24,84.24,84.19,84.19,3
20090601|2009-03-26 00:00,26,84.23,84.23,84.23,84.23,1
20090601|2009-03-26 00:30,26,84.265,84.29,84.21,84.21,12
20090601|2009-03-26 01:00,26,84.205,84.21,84.11,84.11,23
20090601|2009-03-26 01:30,26,84.23,84.3,84.23,84.3,40
20090601|2009-03-26 02:00,26,84.33,84.36,84.14,84.215,490
20090601|2009-03-26 02:30,26,84.22,84.22,84.085,84.145,79
20090601|2009-03-26 03:00,26,84.165,84.2,84.16,84.17,36
20090601|2009-03-26 03:30,26,84.22,84.22,84.22,84.22,1
20090601|2009-03-26 04:00,26,84.175,84.305,84.175,84.27,16
20090601|2009-03-26 04:30,26,84.3,84.34,84.25,84.28,34
20090601|2009-03-26 05:00,26,84.3,84.3,84.265,84.265,22
20090601|2009-03-26 05:30,26,84.28,84.28,84.255,84.255,31
20090601|2009-03-26 06:00,26,84.285,84.31,84.18,84.255,40
20090601|2009-03-26 06:30,26,84.255,84.265,84.11,84.11,23
20090601|2009-03-26 07:00,26,84.1,84.17,84.05,84.12,154
20090601|2009-03-26 07:30,26,84.095,84.215,83.915,83.97,222
20090601|2009-03-26 08:00,26,83.995,84.2,83.99,84.16,77
20090601|2009-03-26 08:30,26,84.16,84.4,84.16,84.365,195
20090601|2009-03-26 09:00,26,84.37,84.595,84.36,84.465,261
20090601|2009-03-26 09:30,26,84.47,84.555,84.375,84.51,96
20090601|2009-03-26 10:00,26,84.45,84.45,84.4,84.44,54
20090601|2009-03-26 10:30,26,84.45,84.5,84.39,84.425,36
20090601|2009-03-26 11:00,26,84.44,84.445,84.295,84.33,60
20090601|2009-03-26 11:30,26,84.39,84.545,84.39,84.475,106
20090601|2009-03-26 12:00,26,84.46,84.46,84.35,84.375,52
20090601|2009-03-26 12:30,26,84.405,84.55,84.405,84.515,48
20090601|2009-03-26 13:00,26,84.505,84.56,84.5,84.53,10
20090601|2009-03-26 13:30,26,84.525,84.7,84.49,84.595,254
20090601|2009-03-26 14:00,26,84.605,84.615,84.55,84.555,29
20090601|2009-03-26 14:30,26,84.55,84.645,84.55,84.62,80
20090601|2009-03-26 15:00,26,84.63,84.735,84.615,84.67,103
20090601|2009-03-26 15:30,26,84.64,84.67,84.62,84.62,36
20090601|2009-03-26 16:00,26,84.72,84.72,84.72,84.72,1
20090601|2009-03-26 19:00,27,84.54,84.55,84.44,84.44,7
20090601|2009-03-26 19:30,27,84.4,84.4,84.345,84.345,17
20090601|2009-03-26 20:00,27,84.365,84.43,84.365,84.43,8
20090601|2009-03-26 20:30,27,84.47,84.47,84.44,84.44,6
20090601|2009-03-26 21:00,27,84.445,84.445,84.385,84.385,9
20090601|2009-03-26 21:30,27,84.4,84.415,84.37,84.37,6
20090601|2009-03-26 22:00,27,84.31,84.34,84.31,84.34,2
20090601|2009-03-26 22:30,27,84.365,84.365,84.31,84.31,3
20090601|2009-03-26 23:30,27,84.31,84.31,84.255,84.255,9
20090601|2009-03-27 00:30,27,84.285,84.3,84.285,84.3,3
20090601|2009-03-27 01:00,27,84.24,84.32,84.165,84.32,96
20090601|2009-03-27 01:30,27,84.29,84.29,84.225,84.225,2
20090601|2009-03-27 02:00,27,84.19,84.26,84.19,84.205,41
20090601|2009-03-27 02:30,27,84.35,84.35,84.26,84.26,4
20090601|2009-03-27 03:00,27,84.345,84.415,84.345,84.405,12
20090601|2009-03-27 03:30,27,84.32,84.44,84.32,84.44,25
20090601|2009-03-27 04:00,27,84.44,84.7,84.4,84.635,35
20090601|2009-03-27 04:30,27,84.7,84.97,84.7,84.87,137
20090601|2009-03-27 05:00,27,84.885,85.27,84.885,85.065,255
20090601|2009-03-27 05:30,27,85.065,85.205,85.01,85.185,38
20090601|2009-03-27 06:00,27,85.15,85.205,85.065,85.145,52
20090601|2009-03-27 06:30,27,85.2,85.575,85.195,85.505,316
20090601|2009-03-27 07:00,27,85.515,85.515,85.39,85.4,162
20090601|2009-03-27 07:30,27,85.4,85.44,85.34,85.425,74
20090601|2009-03-27 08:30,27,85.53,85.575,85.43,85.545,304
20090601|2009-03-27 09:00,27,85.575,85.79,85.575,85.63,488
20090601|2009-03-27 09:30,27,85.62,85.635,85.495,85.525,297
20090601|2009-03-27 10:00,27,85.545,85.66,85.51,85.625,130
20090601|2009-03-27 10:30,27,85.63,85.655,85.565,85.575,128
20090601|2009-03-27 11:00,27,85.59,85.76,85.585,85.76,94
20090601|2009-03-27 11:30,27,85.765,85.86,85.7,85.715,243
20090601|2009-03-27 12:00,27,85.71,85.735,85.67,85.685,59
20090601|2009-03-27 12:30,27,85.665,85.725,85.64,85.64,123
20090601|2009-03-27 13:00,27,85.675,85.68,85.58,85.585,35
20090601|2009-03-27 13:30,27,85.56,85.6,85.56,85.575,216
20090601|2009-03-27 14:00,27,85.585,85.61,85.555,85.605,77
20090601|2009-03-27 14:30,27,85.595,85.635,85.59,85.635,119
20090601|2009-03-27 15:00,27,85.63,85.665,85.63,85.64,219
20090601|2009-03-27 15:30,27,85.645,85.65,85.62,85.65,6
20090601|2009-03-27 16:00,27,85.65,85.65,85.65,85.65,1
20090601|2009-03-29 17:00,30,85.97,86.01,85.78,85.84,42
20090601|2009-03-29 17:30,30,85.8,85.8,85.68,85.68,2
20090601|2009-03-29 18:00,30,85.8,85.8,85.73,85.77,8
20090601|2009-03-29 18:30,30,85.79,85.85,85.755,85.755,5
20090601|2009-03-29 19:00,30,85.78,85.89,85.73,85.73,15
20090601|2009-03-29 19:30,30,85.75,85.795,85.75,85.755,7
20090601|2009-03-29 20:00,30,85.845,85.875,85.84,85.855,24
20090601|2009-03-29 20:30,30,85.87,85.875,85.8,85.82,8
20090601|2009-03-29 21:00,30,85.85,85.85,85.795,85.83,9
20090601|2009-03-29 21:30,30,85.75,85.75,85.74,85.74,2
20090601|2009-03-29 22:00,30,85.82,85.88,85.82,85.855,6
20090601|2009-03-29 22:30,30,85.79,85.91,85.79,85.81,9
20090601|2009-03-29 23:00,30,85.825,86,85.825,86,17
20090601|2009-03-29 23:30,30,86.03,86.04,85.905,85.91,55
20090601|2009-03-30 00:00,30,85.91,85.96,85.91,85.96,22
20090601|2009-03-30 00:30,30,86.04,86.16,85.985,86.115,54
20090601|2009-03-30 01:00,30,86.135,86.14,85.99,86.005,50
20090601|2009-03-30 01:30,30,85.98,85.985,85.925,85.925,19
20090601|2009-03-30 02:00,30,85.9,86.1,85.87,86.1,12
20090601|2009-03-30 02:30,30,86.12,86.175,86.11,86.135,10
20090601|2009-03-30 03:00,30,86.135,86.135,86.07,86.07,28
20090601|2009-03-30 03:30,30,86.035,86.035,86.035,86.035,1
20090601|2009-03-30 04:00,30,86.09,86.315,86.09,86.3,69
20090601|2009-03-30 04:30,30,86.17,86.215,86.17,86.19,11
20090601|2009-03-30 05:00,30,86.16,86.16,86.14,86.15,9
20090601|2009-03-30 05:30,30,86.185,86.215,86.12,86.195,34
20090601|2009-03-30 06:00,30,86.185,86.185,86.055,86.055,10
20090601|2009-03-30 06:30,30,86.025,86.095,85.99,86.095,69
20090601|2009-03-30 07:00,30,86.095,86.19,86.095,86.12,97
20090601|2009-03-30 07:30,30,86.12,86.17,86.05,86.13,61
20090601|2009-03-30 08:00,30,86.18,86.37,86.16,86.295,168
20090601|2009-03-30 08:30,30,86.29,86.495,86.245,86.4,248
20090601|2009-03-30 09:00,30,86.385,86.39,86.28,86.39,216
20090601|2009-03-30 09:30,30,86.405,86.485,86.25,86.26,307
20090601|2009-03-30 10:00,30,86.27,86.345,86.18,86.305,168
20090601|2009-03-30 10:30,30,86.28,86.465,86.25,86.455,587
20090601|2009-03-30 11:00,30,86.475,86.615,86.315,86.355,303
20090601|2009-03-30 11:30,30,86.385,86.455,86.32,86.32,69
20090601|2009-03-30 12:00,30,86.305,86.365,86.3,86.345,59
20090601|2009-03-30 12:30,30,86.37,86.43,86.31,86.43,54
20090601|2009-03-30 13:00,30,86.41,86.48,86.41,86.415,37
20090601|2009-03-30 13:30,30,86.41,86.425,86.28,86.295,108
20090601|2009-03-30 14:00,30,86.33,86.355,86.125,86.13,167
20090601|2009-03-30 14:30,30,86.13,86.205,86.125,86.175,101
20090601|2009-03-30 15:00,30,86.17,86.175,86.115,86.12,237
20090601|2009-03-30 15:30,30,86.155,86.155,86.105,86.15,17
20090601|2009-03-30 16:00,30,86.12,86.12,86.1,86.1,2
20090601|2009-03-30 16:30,30,86.165,86.165,86.165,86.165,1
20090601|2009-03-30 19:00,31,86.185,86.31,86.16,86.16,47
20090601|2009-03-30 19:30,31,86.2,86.2,86.1,86.17,14
20090601|2009-03-30 20:00,31,86.12,86.12,86.07,86.07,4
20090601|2009-03-30 20:30,31,86.07,86.09,85.98,85.98,21
20090601|2009-03-30 21:00,31,85.965,86,85.945,86,34
20090601|2009-03-30 21:30,31,85.965,86.035,85.965,86.01,17
20090601|2009-03-30 22:30,31,85.905,85.905,85.855,85.88,17
20090601|2009-03-30 23:00,31,85.91,85.91,85.91,85.91,1
20090601|2009-03-30 23:30,31,86.04,86.04,86,86.01,10
20090601|2009-03-31 00:00,31,86.02,86.06,86,86.05,6
20090601|2009-03-31 00:30,31,86.12,86.135,86.12,86.135,386
20090601|2009-03-31 01:00,31,86.135,86.14,86,86.04,144
20090601|2009-03-31 01:30,31,86.085,86.085,85.98,85.98,9
20090601|2009-03-31 02:00,31,86.07,86.22,85.99,85.99,17
20090601|2009-03-31 02:30,31,86.025,86.025,85.86,85.92,18
20090601|2009-03-31 03:00,31,85.835,85.9,85.815,85.875,10
20090601|2009-03-31 03:30,31,85.865,85.91,85.81,85.91,13
20090601|2009-03-31 04:00,31,85.9,85.945,85.85,85.85,66
20090601|2009-03-31 04:30,31,85.835,85.835,85.755,85.815,14
20090601|2009-03-31 05:00,31,85.85,85.85,85.715,85.73,36
20090601|2009-03-31 05:30,31,85.715,85.72,85.59,85.62,160
20090601|2009-03-31 06:00,31,85.635,85.68,85.62,85.68,25
20090601|2009-03-31 06:30,31,85.71,85.755,85.7,85.755,13
20090601|2009-03-31 07:00,31,85.79,85.79,85.69,85.76,114
20090601|2009-03-31 07:30,31,85.745,85.755,85.565,85.63,192
20090601|2009-03-31 08:00,31,85.635,85.775,85.63,85.76,130
20090601|2009-03-31 08:30,31,85.745,85.875,85.71,85.72,189
20090601|2009-03-31 09:00,31,85.725,85.82,85.7,85.74,76
20090601|2009-03-31 09:30,31,85.715,85.92,85.685,85.84,126
20090601|2009-03-31 10:00,31,85.905,86.01,85.785,85.81,324
20090601|2009-03-31 10:30,31,85.825,86.035,85.825,86.03,117
20090601|2009-03-31 11:00,31,86.04,86.095,85.97,86.08,661
20090601|2009-03-31 11:30,31,86.09,86.205,86.02,86.205,115
20090601|2009-03-31 12:00,31,86.195,86.205,86.075,86.12,86
20090601|2009-03-31 12:30,31,86.125,86.125,85.965,85.965,64
20090601|2009-03-31 13:00,31,85.975,86.01,85.955,86,56
20090601|2009-03-31 13:30,31,86.005,86.005,85.835,85.895,166
20090601|2009-03-31 14:00,31,85.88,85.93,85.83,85.83,146
20090601|2009-03-31 14:30,31,85.85,85.88,85.81,85.84,144
20090601|2009-03-31 15:00,31,85.865,85.985,85.865,85.925,194
20090601|2009-03-31 15:30,31,85.98,86.05,85.98,86.05,11
20090601|2009-03-31 16:30,31,86.05,86.1,85.91,85.92,5
20090601|2009-03-31 19:00,1,86.01,86.175,86.01,86.165,15
20090601|2009-03-31 19:30,1,86.17,86.39,86.17,86.365,35
20090601|2009-03-31 20:00,1,86.34,86.345,86.22,86.22,38
20090601|2009-03-31 20:30,1,86.205,86.23,86.145,86.23,14
20090601|2009-03-31 21:30,1,86.2,86.2,86.2,86.2,61
20090601|2009-03-31 22:00,1,86.18,86.185,86.18,86.185,3
20090601|2009-03-31 22:30,1,86.2,86.255,86.185,86.185,4
20090601|2009-03-31 23:30,1,86.23,86.23,86.23,86.23,1
20090601|2009-04-01 00:00,1,86.27,86.345,86.27,86.345,5
20090601|2009-04-01 00:30,1,86.305,86.445,86.305,86.365,52
20090601|2009-04-01 01:00,1,86.395,86.485,86.33,86.39,324
20090601|2009-04-01 01:30,1,86.35,86.35,86.27,86.3,10
20090601|2009-04-01 02:00,1,86.26,86.265,86.21,86.265,19
20090601|2009-04-01 02:30,1,86.315,86.315,86.29,86.29,4
20090601|2009-04-01 03:00,1,86.25,86.25,86.215,86.215,2
20090601|2009-04-01 03:30,1,86.235,86.26,86.22,86.25,88
20090601|2009-04-01 04:00,1,86.24,86.24,86.18,86.23,68
20090601|2009-04-01 04:30,1,86.24,86.26,86.12,86.12,31
20090601|2009-04-01 05:00,1,86.18,86.18,86.065,86.09,10
20090601|2009-04-01 05:30,1,86.08,86.09,86,86,39
20090601|2009-04-01 06:00,1,85.995,85.995,85.87,85.95,55
20090601|2009-04-01 06:30,1,85.925,85.96,85.885,85.96,20
20090601|2009-04-01 07:00,1,85.985,86.04,85.925,85.98,80
20090601|2009-04-01 07:30,1,86.04,86.04,85.855,85.92,122
20090601|2009-04-01 08:00,1,85.915,85.98,85.8,85.975,180
20090601|2009-04-01 08:30,1,85.98,86.065,85.98,86.005,101
20090601|2009-04-01 09:00,1,86.02,86.04,85.915,86.04,58
20090601|2009-04-01 09:30,1,86.07,86.16,85.99,86.16,129
20090601|2009-04-01 10:00,1,86.125,86.19,86.05,86.16,206
20090601|2009-04-01 10:30,1,86.145,86.215,86.11,86.11,145
20090601|2009-04-01 11:00,1,86.125,86.15,86.09,86.135,27
20090601|2009-04-01 11:30,1,86.105,86.165,86.1,86.15,51
20090601|2009-04-01 12:00,1,86.165,86.17,86.1,86.11,42
20090601|2009-04-01 12:30,1,86.12,86.2,86.1,86.175,82
20090601|2009-04-01 13:00,1,86.165,86.25,86.115,86.115,121
20090601|2009-04-01 13:30,1,86.125,86.135,85.945,85.975,89
20090601|2009-04-01 14:00,1,85.97,86.04,85.97,85.975,85
20090601|2009-04-01 14:30,1,85.945,86,85.86,85.99,399
20090601|2009-04-01 15:00,1,85.995,86,85.935,85.96,101
20090601|2009-04-01 15:30,1,85.99,85.99,85.9,85.9,6
20090601|2009-04-01 16:00,1,85.92,85.92,85.92,85.92,1
20090601|2009-04-01 16:30,1,85.89,85.95,85.89,85.95,70
20090601|2009-04-01 19:00,2,85.935,85.935,85.82,85.87,18
20090601|2009-04-01 19:30,2,85.86,85.865,85.86,85.865,5
20090601|2009-04-01 20:00,2,85.8,85.83,85.77,85.77,12
20090601|2009-04-01 20:30,2,85.81,85.81,85.74,85.74,8
20090601|2009-04-01 21:00,2,85.75,85.79,85.665,85.665,11
20090601|2009-04-01 21:30,2,85.675,85.74,85.66,85.74,5
20090601|2009-04-01 22:00,2,85.7,85.725,85.7,85.725,2
20090601|2009-04-01 22:30,2,85.74,85.74,85.7,85.71,6
20090601|2009-04-01 23:00,2,85.715,85.715,85.715,85.715,1
20090601|2009-04-01 23:30,2,85.78,85.8,85.78,85.8,5
20090601|2009-04-02 00:00,2,85.79,85.79,85.79,85.79,1
20090601|2009-04-02 00:30,2,85.74,85.745,85.735,85.745,25
20090601|2009-04-02 01:00,2,85.71,85.71,85.52,85.535,58
20090601|2009-04-02 01:30,2,85.51,85.62,85.505,85.62,21
20090601|2009-04-02 02:00,2,85.795,85.795,85.755,85.755,2
20090601|2009-04-02 02:30,2,85.74,85.8,85.735,85.8,6
20090601|2009-04-02 03:00,2,85.77,85.79,85.73,85.79,6
20090601|2009-04-02 03:30,2,85.8,85.8,85.66,85.66,35
20090601|2009-04-02 04:00,2,85.71,85.71,85.56,85.56,11
20090601|2009-04-02 04:30,2,85.61,85.745,85.6,85.65,17
20090601|2009-04-02 05:00,2,85.625,85.625,85.375,85.385,75
20090601|2009-04-02 05:30,2,85.35,85.35,85.255,85.255,59
20090601|2009-04-02 06:00,2,85.325,85.37,85.28,85.36,49
20090601|2009-04-02 06:30,2,85.4,85.495,85.07,85.295,587
20090601|2009-04-02 07:00,2,85.31,85.31,85.035,85.105,244
20090601|2009-04-02 07:30,2,85.145,85.245,84.675,84.93,1654
20090601|2009-04-02 08:00,2,84.885,85.2,84.88,84.98,485
20090601|2009-04-02 08:30,2,84.97,84.985,84.82,84.875,132
20090601|2009-04-02 09:00,2,84.855,85.06,84.83,84.995,132
20090601|2009-04-02 09:30,2,85.015,85.035,84.8,84.875,77
20090601|2009-04-02 10:00,2,84.84,84.945,84.77,84.87,348
20090601|2009-04-02 10:30,2,84.87,84.89,84.8,84.8,147
20090601|2009-04-02 11:00,2,84.78,84.78,84.54,84.54,410
20090601|2009-04-02 11:30,2,84.54,84.61,84.465,84.61,118
20090601|2009-04-02 12:00,2,84.62,84.72,84.575,84.7,141
20090601|2009-04-02 12:30,2,84.695,84.73,84.655,84.705,54
20090601|2009-04-02 13:00,2,84.705,84.935,84.705,84.8,130
20090601|2009-04-02 13:30,2,84.785,84.9,84.765,84.9,161
20090601|2009-04-02 14:00,2,84.89,84.905,84.805,84.87,350
20090601|2009-04-02 14:30,2,84.86,84.915,84.86,84.86,113
20090601|2009-04-02 15:00,2,84.84,84.84,84.72,84.735,220
20090601|2009-04-02 15:30,2,84.73,84.755,84.71,84.73,19
20090601|2009-04-02 19:00,3,84.665,84.735,84.615,84.615,16
20090601|2009-04-02 19:30,3,84.75,84.84,84.75,84.81,14
20090601|2009-04-02 20:00,3,84.775,84.81,84.775,84.81,5
20090601|2009-04-02 20:30,3,84.81,84.925,84.81,84.925,9
20090601|2009-04-02 21:00,3,84.92,84.97,84.915,84.945,43
20090601|2009-04-02 21:30,3,84.94,84.94,84.94,84.94,1
20090601|2009-04-02 22:00,3,84.87,84.9,84.87,84.9,3
20090601|2009-04-02 22:30,3,84.925,84.925,84.84,84.84,3
20090601|2009-04-02 23:00,3,84.855,84.92,84.855,84.92,7
20090601|2009-04-02 23:30,3,84.94,84.94,84.94,84.94,1
20090601|2009-04-03 00:00,3,84.955,85.02,84.955,85.02,10
20090601|2009-04-03 00:30,3,85,85.05,84.93,84.945,25
20090601|2009-04-03 01:00,3,84.945,84.96,84.885,84.905,31
20090601|2009-04-03 01:30,3,85.01,85.04,84.96,85,8
20090601|2009-04-03 02:00,3,84.98,84.99,84.86,84.88,68
20090601|2009-04-03 02:30,3,84.925,84.95,84.925,84.93,4
20090601|2009-04-03 03:00,3,84.87,84.88,84.835,84.835,7
20090601|2009-04-03 03:30,3,84.795,84.84,84.725,84.725,11
20090601|2009-04-03 04:00,3,84.78,84.78,84.755,84.765,9
20090601|2009-04-03 04:30,3,84.8,84.87,84.795,84.84,7
20090601|2009-04-03 05:00,3,84.9,84.9,84.87,84.88,21
20090601|2009-04-03 05:30,3,84.88,84.9,84.835,84.9,11
20090601|2009-04-03 06:00,3,84.9,84.92,84.895,84.915,8
20090601|2009-04-03 06:30,3,84.91,84.91,84.84,84.855,19
20090601|2009-04-03 07:00,3,84.86,84.925,84.82,84.835,67
20090601|2009-04-03 07:30,3,84.82,85.14,84.63,85.065,785
20090601|2009-04-03 08:00,3,85.025,85.205,84.955,84.975,321
20090601|2009-04-03 08:30,3,84.97,85.01,84.91,84.91,222
20090601|2009-04-03 09:00,3,84.925,85,84.765,84.78,110
20090601|2009-04-03 09:30,3,84.8,84.89,84.8,84.83,129
20090601|2009-04-03 10:00,3,84.83,84.905,84.8,84.86,286
20090601|2009-04-03 10:30,3,84.85,84.85,84.675,84.775,250
20090601|2009-04-03 11:00,3,84.755,84.78,84.69,84.705,119
20090601|2009-04-03 11:30,3,84.72,84.76,84.72,84.75,100
20090601|2009-04-03 12:00,3,84.735,84.865,84.725,84.805,49
20090601|2009-04-03 12:30,3,84.8,84.81,84.745,84.76,38
20090601|2009-04-03 13:00,3,84.75,84.77,84.67,84.67,38
20090601|2009-04-03 13:30,3,84.65,84.65,84.53,84.535,209
20090601|2009-04-03 14:00,3,84.55,84.655,84.55,84.62,97
20090601|2009-04-03 14:30,3,84.605,84.63,84.555,84.575,66
20090601|2009-04-03 15:00,3,84.57,84.57,84.52,84.57,34
20090601|2009-04-03 15:30,3,84.54,84.57,84.54,84.55,9
20090601|2009-04-03 16:00,3,84.535,84.535,84.535,84.535,1
20090601|2009-04-05 17:00,6,84.315,84.435,84.25,84.255,45
20090601|2009-04-05 17:30,6,84.26,84.33,84.235,84.295,24
20090601|2009-04-05 18:00,6,84.33,84.37,84.33,84.36,18
20090601|2009-04-05 18:30,6,84.37,84.37,84.335,84.335,3
20090601|2009-04-05 19:00,6,84.31,84.31,84.295,84.3,23
20090601|2009-04-05 19:30,6,84.36,84.375,84.36,84.36,7
20090601|2009-04-05 20:00,6,84.28,84.28,84.125,84.14,147
20090601|2009-04-05 20:30,6,84.125,84.2,84.125,84.2,45
20090601|2009-04-05 21:00,6,84.17,84.22,84.125,84.155,17
20090601|2009-04-05 21:30,6,84.195,84.195,84.125,84.15,10
20090601|2009-04-05 22:00,6,84.125,84.135,84.12,84.12,10
20090601|2009-04-05 22:30,6,84.14,84.15,84.115,84.115,6
20090601|2009-04-05 23:00,6,84.17,84.17,84.1,84.12,9
20090601|2009-04-05 23:30,6,84.115,84.115,84.115,84.115,2
20090601|2009-04-06 00:00,6,84.2,84.21,84.16,84.16,7
20090601|2009-04-06 00:30,6,84.15,84.23,84.15,84.22,9
20090601|2009-04-06 01:00,6,84.2,84.29,84.2,84.235,145
20090601|2009-04-06 01:30,6,84.22,84.285,84.22,84.285,10
20090601|2009-04-06 02:00,6,84.36,84.47,84.36,84.37,28
20090601|2009-04-06 02:30,6,84.325,84.375,84.325,84.375,2
20090601|2009-04-06 03:00,6,84.39,84.415,84.37,84.37,13
20090601|2009-04-06 03:30,6,84.305,84.36,84.26,84.355,12
20090601|2009-04-06 04:00,6,84.41,84.495,84.37,84.49,17
20090601|2009-04-06 04:30,6,84.435,84.5,84.4,84.5,21
20090601|2009-04-06 05:00,6,84.495,84.535,84.465,84.465,27
20090601|2009-04-06 05:30,6,84.49,84.51,84.395,84.4,16
20090601|2009-04-06 06:00,6,84.39,84.39,84.36,84.39,6
20090601|2009-04-06 06:30,6,84.39,84.515,84.375,84.48,127
20090601|2009-04-06 07:00,6,84.46,84.62,84.46,84.57,112
20090601|2009-04-06 07:30,6,84.585,84.69,84.565,84.68,357
20090601|2009-04-06 08:00,6,84.66,84.755,84.63,84.695,320
20090601|2009-04-06 08:30,6,84.695,84.835,84.675,84.725,388
20090601|2009-04-06 09:00,6,84.75,84.935,84.71,84.93,250
20090601|2009-04-06 09:30,6,84.91,85.05,84.91,84.995,247
20090601|2009-04-06 10:00,6,84.995,85.265,84.995,85.14,460
20090601|2009-04-06 10:30,6,85.155,85.245,85.11,85.235,180
20090601|2009-04-06 11:00,6,85.235,85.235,85.105,85.18,69
20090601|2009-04-06 11:30,6,85.18,85.245,85.11,85.11,94
20090601|2009-04-06 12:00,6,85.1,85.12,85.015,85.07,46
20090601|2009-04-06 12:30,6,85.07,85.1,85.01,85.01,36
20090601|2009-04-06 13:00,6,85.02,85.075,85,85.025,53
20090601|2009-04-06 13:30,6,84.995,85.105,84.99,85.085,126
20090601|2009-04-06 14:00,6,85.075,85.1,85.04,85.09,37
20090601|2009-04-06 14:30,6,85.08,85.08,84.99,85.06,135
20090601|2009-04-06 15:00,6,85.07,85.07,85.03,85.06,304
20090601|2009-04-06 15:30,6,85.06,85.06,84.99,84.99,16
20090601|2009-04-06 16:00,6,85.09,85.095,84.925,84.925,4
20090601|2009-04-06 16:30,6,84.95,85.105,84.93,84.93,5
20090601|2009-04-06 19:00,7,85.375,85.44,85.255,85.28,63
20090601|2009-04-06 19:30,7,85.36,85.36,85.3,85.36,9
20090601|2009-04-06 20:00,7,85.35,85.355,85.26,85.3,10
20090601|2009-04-06 20:30,7,85.31,85.315,85.275,85.275,6
20090601|2009-04-06 21:00,7,85.275,85.275,85.275,85.275,1
20090601|2009-04-06 21:30,7,85.315,85.315,85.315,85.315,2
20090601|2009-04-06 22:00,7,85.25,85.25,85.25,85.25,1
20090601|2009-04-06 22:30,7,85.24,85.24,85.215,85.215,4
20090601|2009-04-06 23:00,7,85.225,85.225,85.225,85.225,1
20090601|2009-04-06 23:30,7,85.21,85.21,85.135,85.15,8
20090601|2009-04-07 00:00,7,85.265,85.335,85.26,85.335,4
20090601|2009-04-07 00:30,7,85.295,85.295,85.29,85.29,3
20090601|2009-04-07 01:00,7,85.24,85.265,85.22,85.22,345
20090601|2009-04-07 01:30,7,85.155,85.155,85.04,85.12,41
20090601|2009-04-07 02:00,7,85.08,85.08,85.015,85.05,10
20090601|2009-04-07 02:30,7,85.195,85.29,85.195,85.29,15
20090601|2009-04-07 03:00,7,85.215,85.23,85.185,85.185,61
20090601|2009-04-07 03:30,7,85.19,85.405,85.19,85.355,296
20090601|2009-04-07 04:00,7,85.39,85.7,85.39,85.665,259
20090601|2009-04-07 04:30,7,85.66,85.75,85.66,85.675,92
20090601|2009-04-07 05:00,7,85.675,85.815,85.67,85.73,77
20090601|2009-04-07 05:30,7,85.72,85.825,85.66,85.82,36
20090601|2009-04-07 06:00,7,85.8,85.84,85.79,85.84,24
20090601|2009-04-07 06:30,7,85.805,85.805,85.675,85.72,88
20090601|2009-04-07 07:00,7,85.69,85.76,85.665,85.665,36
20090601|2009-04-07 07:30,7,85.65,85.665,85.55,85.575,481
20090601|2009-04-07 08:00,7,85.58,85.62,85.52,85.565,906
20090601|2009-04-07 08:30,7,85.56,85.725,85.56,85.62,148
20090601|2009-04-07 09:00,7,85.65,85.67,85.475,85.5,145
20090601|2009-04-07 09:30,7,85.495,85.58,85.43,85.555,143
20090601|2009-04-07 10:00,7,85.545,85.59,85.525,85.535,459
20090601|2009-04-07 10:30,7,85.55,85.55,85.43,85.52,49
20090601|2009-04-07 11:00,7,85.525,85.585,85.47,85.53,419
20090601|2009-04-07 11:30,7,85.525,85.56,85.505,85.56,58
20090601|2009-04-07 12:00,7,85.55,85.67,85.55,85.625,101
20090601|2009-04-07 12:30,7,85.64,85.69,85.595,85.6,112
20090601|2009-04-07 13:00,7,85.62,85.655,85.615,85.615,54
20090601|2009-04-07 13:30,7,85.615,85.695,85.615,85.67,316
20090601|2009-04-07 14:00,7,85.66,85.66,85.455,85.515,118
20090601|2009-04-07 14:30,7,85.525,85.585,85.5,85.57,57
20090601|2009-04-07 15:00,7,85.57,85.57,85.555,85.57,37
20090601|2009-04-07 16:00,7,85.6,85.65,85.6,85.65,2
20090601|2009-04-07 21:00,8,85.9,85.925,85.88,85.88,4
20090601|2009-04-07 21:30,8,85.83,86.025,85.83,85.925,65
20090601|2009-04-07 22:00,8,85.925,85.925,85.88,85.885,8
20090601|2009-04-07 22:30,8,85.89,85.93,85.89,85.91,3
20090601|2009-04-07 23:00,8,85.855,85.855,85.855,85.855,2
20090601|2009-04-07 23:30,8,85.915,86.025,85.915,86.02,8
20090601|2009-04-08 00:00,8,85.985,86.075,85.985,86.055,15
20090601|2009-04-08 00:30,8,86.065,86.065,85.955,85.955,3
20090601|2009-04-08 01:00,8,85.98,86.05,85.93,85.96,22
20090601|2009-04-08 01:30,8,86.035,86.13,86.035,86.08,59
20090601|2009-04-08 02:00,8,86,86,85.95,85.95,20
20090601|2009-04-08 02:30,8,85.94,85.955,85.865,85.895,18
20090601|2009-04-08 03:00,8,85.94,85.97,85.89,85.945,16
20090601|2009-04-08 03:30,8,85.965,85.975,85.85,85.85,17
20090601|2009-04-08 04:00,8,85.84,85.855,85.775,85.82,33
20090601|2009-04-08 04:30,8,85.785,85.81,85.73,85.81,21
20090601|2009-04-08 05:00,8,85.79,85.79,85.735,85.735,7
20090601|2009-04-08 05:30,8,85.75,85.76,85.615,85.65,87
20090601|2009-04-08 06:00,8,85.64,85.64,85.55,85.63,42
20090601|2009-04-08 06:30,8,85.675,85.765,85.67,85.765,18
20090601|2009-04-08 07:00,8,85.775,85.775,85.575,85.585,124
20090601|2009-04-08 07:30,8,85.59,85.605,85.47,85.5,114
20090601|2009-04-08 08:00,8,85.54,85.65,85.535,85.6,54
20090601|2009-04-08 08:30,8,85.6,85.6,85.51,85.585,86
20090601|2009-04-08 09:00,8,85.6,85.835,85.6,85.77,118
20090601|2009-04-08 09:30,8,85.78,85.805,85.71,85.805,51
20090601|2009-04-08 10:00,8,85.8,85.8,85.61,85.63,969
20090601|2009-04-08 10:30,8,85.635,85.635,85.425,85.445,220
20090601|2009-04-08 11:00,8,85.45,85.525,85.365,85.445,109
20090601|2009-04-08 11:30,8,85.445,85.455,85.32,85.375,137
20090601|2009-04-08 12:00,8,85.385,85.455,85.37,85.445,54
20090601|2009-04-08 12:30,8,85.43,85.51,85.4,85.485,63
20090601|2009-04-08 13:00,8,85.485,85.635,85.455,85.6,99
20090601|2009-04-08 13:30,8,85.59,85.755,85.59,85.72,241
20090601|2009-04-08 14:00,8,85.72,85.76,85.65,85.665,88
20090601|2009-04-08 14:30,8,85.65,85.655,85.58,85.58,213
20090601|2009-04-08 15:00,8,85.595,85.6,85.485,85.485,552
20090601|2009-04-08 15:30,8,85.515,85.515,85.515,85.515,1
20090601|2009-04-08 16:00,8,85.425,85.6,85.425,85.6,2
20090601|2009-04-08 16:30,8,85.73,85.73,85.73,85.73,1
20090601|2009-04-08 19:00,9,85.615,85.645,85.615,85.645,3
20090601|2009-04-08 19:30,9,85.665,85.705,85.655,85.655,8
20090601|2009-04-08 20:30,9,85.655,85.74,85.655,85.74,4
20090601|2009-04-08 21:30,9,85.61,85.61,85.56,85.56,4
20090601|2009-04-08 22:00,9,85.555,85.565,85.525,85.565,12
20090601|2009-04-08 22:30,9,85.51,85.51,85.49,85.49,2
20090601|2009-04-08 23:00,9,85.53,85.53,85.53,85.53,1
20090601|2009-04-08 23:30,9,85.6,85.6,85.55,85.55,3
20090601|2009-04-09 00:00,9,85.54,85.585,85.54,85.585,4
20090601|2009-04-09 00:30,9,85.56,85.56,85.53,85.555,3
20090601|2009-04-09 01:00,9,85.54,85.55,85.44,85.44,36
20090601|2009-04-09 01:30,9,85.465,85.465,85.26,85.27,48
20090601|2009-04-09 02:00,9,85.3,85.425,85.3,85.425,5
20090601|2009-04-09 02:30,9,85.435,85.435,85.335,85.335,5
20090601|2009-04-09 03:00,9,85.355,85.485,85.355,85.47,10
20090601|2009-04-09 03:30,9,85.46,85.46,85.39,85.45,26
20090601|2009-04-09 04:00,9,85.385,85.45,85.265,85.45,20
20090601|2009-04-09 04:30,9,85.45,85.575,85.415,85.455,17
20090601|2009-04-09 05:00,9,85.425,85.52,85.425,85.52,3
20090601|2009-04-09 05:30,9,85.47,85.555,85.47,85.505,34
20090601|2009-04-09 06:00,9,85.47,85.685,85.47,85.685,31
20090601|2009-04-09 06:30,9,85.655,85.66,85.615,85.655,25
20090601|2009-04-09 07:00,9,85.62,85.62,85.35,85.385,857
20090601|2009-04-09 07:30,9,85.4,85.5,85.375,85.44,848
20090601|2009-04-09 08:00,9,85.445,85.57,85.44,85.52,105
20090601|2009-04-09 08:30,9,85.505,85.55,85.425,85.43,32
20090601|2009-04-09 09:00,9,85.445,85.515,85.38,85.41,173
20090601|2009-04-09 09:30,9,85.43,85.865,85.43,85.795,306
20090601|2009-04-09 10:00,9,85.79,86.1,85.745,86.1,662
20090601|2009-04-09 10:30,9,86.07,86.225,86,86.165,677
20090601|2009-04-09 11:00,9,86.12,86.24,86.07,86.135,195
20090601|2009-04-09 11:30,9,86.135,86.145,86.05,86.12,159
20090601|2009-04-09 12:00,9,86.14,86.14,86.015,86.065,106
20090601|2009-04-09 12:30,9,86.07,86.115,85.995,86.005,124
20090601|2009-04-09 13:00,9,86.02,86.085,85.995,86.085,108
20090601|2009-04-09 13:30,9,86.085,86.09,85.995,86.025,104
20090601|2009-04-09 14:00,9,86,86.045,85.985,86.045,46
20090601|2009-04-09 14:30,9,86.045,86.045,85.985,85.99,35
20090601|2009-04-09 15:00,9,85.99,86.015,85.965,86.005,108
20090601|2009-04-12 17:00,13,85.74,86.095,85.73,86.085,14
20090601|2009-04-12 17:30,13,86,86,86,86,1
20090601|2009-04-12 18:30,13,86,86,86,86,1
20090601|2009-04-12 19:00,13,86,86.22,86,86.12,9
20090601|2009-04-12 19:30,13,86.125,86.145,86.1,86.1,3
20090601|2009-04-12 20:30,13,86.075,86.075,86.065,86.065,3
20090601|2009-04-12 21:00,13,86.05,86.09,86.01,86.03,8
20090601|2009-04-12 21:30,13,86.04,86.04,86.04,86.04,4
20090601|2009-04-12 22:00,13,85.995,85.995,85.96,85.96,6
20090601|2009-04-12 22:30,13,85.975,85.98,85.975,85.98,2
20090601|2009-04-12 23:00,13,85.98,85.98,85.905,85.905,17
20090601|2009-04-12 23:30,13,85.94,85.94,85.935,85.935,5
20090601|2009-04-13 00:00,13,85.97,85.97,85.97,85.97,3
20090601|2009-04-13 01:00,13,85.965,85.965,85.835,85.835,11
20090601|2009-04-13 01:30,13,85.81,85.82,85.785,85.785,41
20090601|2009-04-13 02:00,13,85.775,85.775,85.73,85.73,12
20090601|2009-04-13 02:30,13,85.76,85.775,85.76,85.775,6
20090601|2009-04-13 03:00,13,85.77,85.77,85.73,85.735,9
20090601|2009-04-13 04:00,13,85.83,85.88,85.83,85.88,2
20090601|2009-04-13 04:30,13,85.84,85.84,85.84,85.84,5
20090601|2009-04-13 05:00,13,85.825,85.86,85.825,85.86,5
20090601|2009-04-13 05:30,13,85.82,85.825,85.735,85.75,38
20090601|2009-04-13 06:00,13,85.755,85.755,85.755,85.755,3
20090601|2009-04-13 06:30,13,85.71,85.71,85.635,85.635,70
20090601|2009-04-13 07:00,13,85.67,85.67,85.435,85.445,562
20090601|2009-04-13 07:30,13,85.445,85.45,85.235,85.375,372
20090601|2009-04-13 08:00,13,85.37,85.39,85.265,85.385,88
20090601|2009-04-13 08:30,13,85.375,85.475,85.34,85.475,105
20090601|2009-04-13 09:00,13,85.435,85.435,85.29,85.345,129
20090601|2009-04-13 09:30,13,85.35,85.38,85.18,85.2,160
20090601|2009-04-13 10:00,13,85.19,85.205,85.055,85.085,600
20090601|2009-04-13 10:30,13,85.085,85.085,84.855,84.96,534
20090601|2009-04-13 11:00,13,84.95,85.03,84.935,84.98,120
20090601|2009-04-13 11:30,13,84.975,84.99,84.86,84.9,59
20090601|2009-04-13 12:00,13,84.91,84.945,84.9,84.9,27
20090601|2009-04-13 12:30,13,84.89,84.91,84.87,84.88,59
20090601|2009-04-13 13:00,13,84.91,84.925,84.835,84.84,79
20090601|2009-04-13 13:30,13,84.84,84.935,84.84,84.935,176
20090601|2009-04-13 14:00,13,84.94,84.94,84.82,84.825,139
20090601|2009-04-13 14:30,13,84.825,84.83,84.715,84.8,433
20090601|2009-04-13 15:00,13,84.805,84.815,84.76,84.76,87
20090601|2009-04-13 15:30,13,84.775,84.84,84.775,84.835,8
20090601|2009-04-13 16:00,13,84.77,84.9,84.765,84.89,9
20090601|2009-04-13 16:30,13,84.9,84.9,84.9,84.9,1
20090601|2009-04-13 19:00,14,84.825,85.075,84.825,85.005,34
20090601|2009-04-13 19:30,14,85.06,85.11,85.05,85.08,8
20090601|2009-04-13 20:00,14,85.09,85.09,85.01,85.03,9
20090601|2009-04-13 20:30,14,85.075,85.105,85.075,85.08,4
20090601|2009-04-13 21:00,14,85.07,85.09,85.005,85.09,31
20090601|2009-04-13 21:30,14,85.08,85.08,85.03,85.035,21
20090601|2009-04-13 22:00,14,85.04,85.04,85.005,85.005,4
20090601|2009-04-13 22:30,14,85,85.01,84.98,84.99,14
20090601|2009-04-13 23:00,14,84.975,84.975,84.955,84.955,4
20090601|2009-04-14 00:00,14,84.875,84.9,84.825,84.9,9
20090601|2009-04-14 00:30,14,84.9,84.98,84.9,84.93,13
20090601|2009-04-14 01:00,14,84.93,85.1,84.9,85.05,96
20090601|2009-04-14 01:30,14,85.085,85.16,85.02,85.12,15
20090601|2009-04-14 02:00,14,85.175,85.2,85.13,85.14,18
20090601|2009-04-14 02:30,14,85.065,85.12,85.055,85.08,8
20090601|2009-04-14 03:00,14,85.16,85.2,85.16,85.2,8
20090601|2009-04-14 03:30,14,85.165,85.27,85.155,85.185,19
20090601|2009-04-14 04:00,14,85.16,85.16,85.105,85.13,4
20090601|2009-04-14 04:30,14,85.1,85.115,85.08,85.085,20
20090601|2009-04-14 05:00,14,85.145,85.245,85.145,85.245,11
20090601|2009-04-14 05:30,14,85.255,85.255,85.125,85.125,28
20090601|2009-04-14 06:00,14,85.125,85.13,85.085,85.125,32
20090601|2009-04-14 06:30,14,85.135,85.135,85.095,85.1,80
20090601|2009-04-14 07:00,14,85.12,85.295,85.07,85.215,190
20090601|2009-04-14 07:30,14,85.225,85.35,85.205,85.25,271
20090601|2009-04-14 08:00,14,85.255,85.255,85.115,85.155,82
20090601|2009-04-14 08:30,14,85.155,85.205,85.085,85.09,118
20090601|2009-04-14 09:00,14,85.08,85.16,85.075,85.12,57
20090601|2009-04-14 09:30,14,85.185,85.215,85.1,85.115,72
20090601|2009-04-14 10:00,14,85.105,85.11,84.965,85.04,96
20090601|2009-04-14 10:30,14,85.045,85.075,84.95,84.995,197
20090601|2009-04-14 11:00,14,84.99,85.005,84.85,84.85,171
20090601|2009-04-14 11:30,14,84.87,85.025,84.865,84.98,111
20090601|2009-04-14 12:00,14,84.96,85.06,84.95,84.965,73
20090601|2009-04-14 12:30,14,84.95,84.975,84.86,84.955,91
20090601|2009-04-14 13:00,14,84.985,85.03,84.965,84.965,76
20090601|2009-04-14 13:30,14,84.965,84.98,84.9,84.9,84
20090601|2009-04-14 14:00,14,84.9,84.94,84.88,84.93,30
20090601|2009-04-14 14:30,14,84.915,85.025,84.89,85.025,119
20090601|2009-04-14 15:00,14,85.015,85.1,84.995,85.1,86
20090601|2009-04-14 15:30,14,85.1,85.1,85.09,85.1,24
20090601|2009-04-14 16:00,14,85.11,85.2,85.11,85.2,22
20090601|2009-04-14 16:30,14,85.14,85.14,85.08,85.08,3
20090601|2009-04-14 19:00,15,85.095,85.165,85.035,85.165,9
20090601|2009-04-14 19:30,15,85.11,85.2,85.11,85.155,5
20090601|2009-04-14 20:00,15,85.12,85.2,85.095,85.2,16
20090601|2009-04-14 20:30,15,85.205,85.235,85.205,85.22,4
20090601|2009-04-14 21:00,15,85.12,85.125,85.08,85.1,8
20090601|2009-04-14 21:30,15,85.15,85.18,85.135,85.135,6
20090601|2009-04-14 22:00,15,85.145,85.145,85.12,85.135,14
20090601|2009-04-14 22:30,15,85.13,85.16,85.13,85.16,71
20090601|2009-04-14 23:00,15,85.145,85.175,85.135,85.175,25
20090601|2009-04-14 23:30,15,85.17,85.17,85.07,85.095,32
20090601|2009-04-15 00:00,15,85.1,85.1,85.1,85.1,2
20090601|2009-04-15 00:30,15,85.105,85.105,85.08,85.08,33
20090601|2009-04-15 01:00,15,85.13,85.19,85.13,85.185,19
20090601|2009-04-15 01:30,15,85.2,85.3,85.2,85.285,18
20090601|2009-04-15 02:00,15,85.275,85.28,85.2,85.26,59
20090601|2009-04-15 02:30,15,85.32,85.335,85.22,85.22,17
20090601|2009-04-15 03:00,15,85.24,85.265,85.24,85.265,50
20090601|2009-04-15 03:30,15,85.2,85.2,85.07,85.1,12
20090601|2009-04-15 04:00,15,85.1,85.14,85.1,85.14,65
20090601|2009-04-15 04:30,15,85.125,85.155,85.125,85.15,7
20090601|2009-04-15 05:00,15,85.07,85.07,84.96,84.96,27
20090601|2009-04-15 05:30,15,84.9,84.93,84.855,84.92,14
20090601|2009-04-15 06:00,15,84.96,85.155,84.96,85.155,69
20090601|2009-04-15 06:30,15,85.185,85.425,85.185,85.42,377
20090601|2009-04-15 07:00,15,85.46,85.505,85.435,85.46,127
20090601|2009-04-15 07:30,15,85.45,85.61,85.43,85.46,595
20090601|2009-04-15 08:00,15,85.475,85.64,85.45,85.57,176
20090601|2009-04-15 08:30,15,85.58,85.62,85.44,85.455,47
20090601|2009-04-15 09:00,15,85.46,85.46,85.34,85.35,84
20090601|2009-04-15 09:30,15,85.365,85.45,85.355,85.45,47
20090601|2009-04-15 10:00,15,85.435,85.495,85.395,85.43,37
20090601|2009-04-15 10:30,15,85.41,85.445,85.38,85.38,29
20090601|2009-04-15 11:00,15,85.375,85.39,85.215,85.255,336
20090601|2009-04-15 11:30,15,85.235,85.295,85.095,85.125,77
20090601|2009-04-15 12:00,15,85.13,85.235,85.125,85.21,41
20090601|2009-04-15 12:30,15,85.205,85.35,85.17,85.285,135
20090601|2009-04-15 13:00,15,85.295,85.34,85.255,85.32,47
20090601|2009-04-15 13:30,15,85.31,85.38,85.31,85.37,50
20090601|2009-04-15 14:00,15,85.365,85.365,85.265,85.31,21
20090601|2009-04-15 14:30,15,85.3,85.3,85.155,85.17,103
20090601|2009-04-15 15:00,15,85.175,85.18,85.135,85.17,177
20090601|2009-04-15 15:30,15,85.175,85.18,85.135,85.155,9
20090601|2009-04-15 16:00,15,85.105,85.105,85.105,85.105,1
20090601|2009-04-15 16:30,15,85.13,85.13,85.13,85.13,1
20090601|2009-04-15 19:00,16,85.13,85.13,85.03,85.03,15
20090601|2009-04-15 19:30,16,85.065,85.065,84.9,84.9,43
20090601|2009-04-15 20:00,16,84.955,85.03,84.95,85.03,13
20090601|2009-04-15 20:30,16,84.98,85.05,84.955,85.035,69
20090601|2009-04-15 21:00,16,85.095,85.2,85.095,85.185,9
20090601|2009-04-15 21:30,16,85.22,85.22,85.19,85.19,2
20090601|2009-04-15 22:00,16,85.2,85.2,85.19,85.19,3
20090601|2009-04-15 22:30,16,85.125,85.125,85.11,85.11,2
20090601|2009-04-15 23:00,16,85.15,85.15,85.15,85.15,2
20090601|2009-04-15 23:30,16,85.22,85.255,85.22,85.25,3
20090601|2009-04-16 00:30,16,85.245,85.335,85.245,85.29,12
20090601|2009-04-16 01:00,16,85.325,85.335,85.175,85.175,53
20090601|2009-04-16 01:30,16,85.275,85.325,85.275,85.325,5
20090601|2009-04-16 02:00,16,85.345,85.39,85.33,85.33,409
20090601|2009-04-16 02:30,16,85.33,85.425,85.33,85.39,113
20090601|2009-04-16 03:00,16,85.4,85.4,85.35,85.35,301
20090601|2009-04-16 03:30,16,85.37,85.41,85.37,85.405,4
20090601|2009-04-16 04:00,16,85.44,85.57,85.44,85.57,20
20090601|2009-04-16 04:30,16,85.595,85.605,85.49,85.52,334
20090601|2009-04-16 05:00,16,85.54,85.54,85.375,85.375,82
20090601|2009-04-16 05:30,16,85.345,85.535,85.345,85.525,36
20090601|2009-04-16 06:00,16,85.535,85.535,85.435,85.435,11
20090601|2009-04-16 06:30,16,85.45,85.45,85.315,85.315,21
20090601|2009-04-16 07:00,16,85.33,85.36,85.23,85.305,103
20090601|2009-04-16 07:30,16,85.285,85.315,85.185,85.205,128
20090601|2009-04-16 08:00,16,85.18,85.235,85.13,85.21,129
20090601|2009-04-16 08:30,16,85.21,85.335,85.195,85.285,114
20090601|2009-04-16 09:00,16,85.285,85.305,85.255,85.285,32
20090601|2009-04-16 09:30,16,85.26,85.415,85.26,85.39,76
20090601|2009-04-16 10:00,16,85.37,85.5,85.34,85.4,107
20090601|2009-04-16 10:30,16,85.425,85.425,85.345,85.345,15
20090601|2009-04-16 11:00,16,85.39,85.455,85.345,85.455,45
20090601|2009-04-16 11:30,16,85.445,85.445,85.35,85.35,46
20090601|2009-04-16 12:00,16,85.35,85.56,85.35,85.545,73
20090601|2009-04-16 12:30,16,85.54,85.76,85.54,85.61,345
20090601|2009-04-16 13:00,16,85.6,85.605,85.52,85.53,60
20090601|2009-04-16 13:30,16,85.52,85.52,85.465,85.49,93
20090601|2009-04-16 14:00,16,85.5,85.53,85.415,85.455,47
20090601|2009-04-16 14:30,16,85.465,85.49,85.41,85.485,89
20090601|2009-04-16 15:00,16,85.49,85.5,85.42,85.42,119
20090601|2009-04-16 15:30,16,85.445,85.445,85.43,85.43,27
20090601|2009-04-16 16:30,16,85.5,85.5,85.5,85.5,1
20090601|2009-04-16 19:00,17,85.465,85.465,85.435,85.45,5
20090601|2009-04-16 19:30,17,85.5,85.625,85.5,85.625,6
20090601|2009-04-16 20:00,17,85.62,85.675,85.62,85.675,4
20090601|2009-04-16 20:30,17,85.65,85.65,85.615,85.635,4
20090601|2009-04-16 21:00,17,85.62,85.83,85.62,85.76,659
20090601|2009-04-16 21:30,17,85.77,85.77,85.735,85.735,3
20090601|2009-04-16 22:00,17,85.76,85.85,85.75,85.845,9
20090601|2009-04-16 22:30,17,85.78,85.78,85.775,85.775,3
20090601|2009-04-16 23:00,17,85.785,86.01,85.785,85.965,75
20090601|2009-04-16 23:30,17,85.94,86,85.92,85.96,17
20090601|2009-04-17 00:00,17,85.905,85.915,85.855,85.915,12
20090601|2009-04-17 00:30,17,85.855,85.855,85.8,85.845,9
20090601|2009-04-17 01:00,17,85.85,85.99,85.84,85.99,703
20090601|2009-04-17 01:30,17,85.915,85.915,85.91,85.91,3
20090601|2009-04-17 02:00,17,85.96,85.97,85.87,85.87,31
20090601|2009-04-17 02:30,17,85.9,85.975,85.89,85.975,7
20090601|2009-04-17 03:00,17,86.01,86.165,85.97,86.135,993
20090601|2009-04-17 03:30,17,86.14,86.15,86.065,86.08,116
20090601|2009-04-17 04:00,17,86.11,86.13,86.065,86.13,50
20090601|2009-04-17 04:30,17,86.11,86.11,86.08,86.08,7
20090601|2009-04-17 05:00,17,86.1,86.1,86.02,86.02,8
20090601|2009-04-17 05:30,17,86.07,86.19,86.07,86.105,140
20090601|2009-04-17 06:00,17,86.155,86.285,86.135,86.255,759
20090601|2009-04-17 06:30,17,86.24,86.265,86.085,86.085,444
20090601|2009-04-17 07:00,17,86.095,86.145,86.08,86.1,429
20090601|2009-04-17 07:30,17,86.135,86.23,86.065,86.17,267
20090601|2009-04-17 08:00,17,86.15,86.26,86.11,86.115,140
20090601|2009-04-17 08:30,17,86.105,86.165,86.055,86.09,91
20090601|2009-04-17 09:00,17,86.105,86.205,86.055,86.17,39
20090601|2009-04-17 09:30,17,86.16,86.2,86.1,86.195,114
20090601|2009-04-17 10:00,17,86.2,86.255,86.12,86.195,181
20090601|2009-04-17 10:30,17,86.215,86.285,86.21,86.26,140
20090601|2009-04-17 11:00,17,86.275,86.295,86.215,86.235,136
20090601|2009-04-17 11:30,17,86.245,86.285,86.24,86.24,56
20090601|2009-04-17 12:00,17,86.235,86.245,86.19,86.195,71
20090601|2009-04-17 12:30,17,86.225,86.225,86.19,86.21,49
20090601|2009-04-17 13:00,17,86.2,86.275,86.2,86.25,47
20090601|2009-04-17 13:30,17,86.25,86.305,86.225,86.28,645
20090601|2009-04-17 14:00,17,86.285,86.295,86.255,86.295,41
20090601|2009-04-17 14:30,17,86.295,86.325,86.28,86.3,145
20090601|2009-04-17 15:00,17,86.3,86.34,86.3,86.31,110
20090601|2009-04-17 15:30,17,86.25,86.25,86.2,86.225,12
20090601|2009-04-17 16:00,17,86.1,86.1,86.09,86.09,3
20090601|2009-04-19 17:00,20,86.36,86.36,86.255,86.255,128
20090601|2009-04-19 17:30,20,86.265,86.27,86.2,86.2,8
20090601|2009-04-19 18:00,20,86.155,86.285,86.14,86.25,24
20090601|2009-04-19 18:30,20,86.28,86.415,86.26,86.415,61
20090601|2009-04-19 19:00,20,86.425,86.425,86.375,86.41,57
20090601|2009-04-19 19:30,20,86.44,86.58,86.44,86.525,42
20090601|2009-04-19 20:00,20,86.485,86.58,86.485,86.55,201
20090601|2009-04-19 20:30,20,86.505,86.545,86.485,86.5,5
20090601|2009-04-19 21:00,20,86.54,86.54,86.48,86.48,13
20090601|2009-04-19 21:30,20,86.485,86.485,86.44,86.47,3
20090601|2009-04-19 22:00,20,86.425,86.425,86.385,86.395,15
20090601|2009-04-19 22:30,20,86.4,86.405,86.355,86.405,6
20090601|2009-04-19 23:00,20,86.41,86.41,86.375,86.375,2
20090601|2009-04-19 23:30,20,86.32,86.32,86.31,86.31,5
20090601|2009-04-20 00:00,20,86.37,86.37,86.37,86.37,1
20090601|2009-04-20 00:30,20,86.35,86.46,86.35,86.46,216
20090601|2009-04-20 01:00,20,86.465,86.52,86.39,86.49,271
20090601|2009-04-20 01:30,20,86.56,86.59,86.525,86.525,20
20090601|2009-04-20 02:00,20,86.55,86.645,86.535,86.565,594
20090601|2009-04-20 02:30,20,86.545,86.63,86.495,86.625,90
20090601|2009-04-20 03:00,20,86.645,86.705,86.62,86.62,223
20090601|2009-04-20 03:30,20,86.63,86.755,86.62,86.74,429
20090601|2009-04-20 04:00,20,86.72,86.755,86.7,86.7,351
20090601|2009-04-20 04:30,20,86.77,86.795,86.735,86.77,130
20090601|2009-04-20 05:00,20,86.785,86.85,86.7,86.7,210
20090601|2009-04-20 05:30,20,86.705,86.775,86.705,86.76,31
20090601|2009-04-20 06:00,20,86.745,86.79,86.695,86.765,23
20090601|2009-04-20 06:30,20,86.765,86.8,86.735,86.735,48
20090601|2009-04-20 07:00,20,86.76,86.77,86.685,86.705,233
20090601|2009-04-20 07:30,20,86.7,86.765,86.66,86.685,167
20090601|2009-04-20 08:00,20,86.7,86.75,86.68,86.74,38
20090601|2009-04-20 08:30,20,86.72,87.035,86.69,87.015,1063
20090601|2009-04-20 09:00,20,87.025,87.22,87.025,87.145,2770
20090601|2009-04-20 09:30,20,87.16,87.175,87.005,87.005,157
20090601|2009-04-20 10:00,20,87.01,87.02,86.925,86.98,212
20090601|2009-04-20 10:30,20,87.015,87.115,87.015,87.07,184
20090601|2009-04-20 11:00,20,87.065,87.08,86.955,87.01,62
20090601|2009-04-20 11:30,20,86.99,86.99,86.905,86.925,43
20090601|2009-04-20 12:00,20,86.915,87.1,86.915,87.05,257
20090601|2009-04-20 12:30,20,87.05,87.075,86.98,86.98,266
20090601|2009-04-20 13:00,20,86.96,86.965,86.93,86.965,58
20090601|2009-04-20 13:30,20,86.91,86.995,86.91,86.995,82
20090601|2009-04-20 14:00,20,87.005,87.005,86.905,86.965,86
20090601|2009-04-20 14:30,20,86.96,87.015,86.955,87,91
20090601|2009-04-20 15:00,20,87,87.03,86.995,87.025,189
20090601|2009-04-20 15:30,20,87.01,87.02,86.925,86.95,264
20090601|2009-04-20 16:30,20,87.08,87.08,87.08,87.08,1
20090601|2009-04-20 19:00,21,87.035,87.16,87.035,87.08,301
20090601|2009-04-20 19:30,21,87.125,87.125,87.05,87.08,132
20090601|2009-04-20 20:00,21,87.06,87.06,86.965,86.965,5
20090601|2009-04-20 20:30,21,87.04,87.06,87.04,87.06,11
20090601|2009-04-20 21:00,21,87.045,87.045,86.98,86.98,5
20090601|2009-04-20 21:30,21,87.05,87.05,86.985,86.99,28
20090601|2009-04-20 22:00,21,86.965,86.965,86.95,86.95,2
20090601|2009-04-20 22:30,21,86.96,86.96,86.96,86.96,2
20090601|2009-04-20 23:30,21,86.92,86.92,86.92,86.92,1
20090601|2009-04-21 00:00,21,86.87,86.95,86.85,86.95,17
20090601|2009-04-21 00:30,21,86.91,86.94,86.91,86.925,84
20090601|2009-04-21 01:00,21,86.925,87.035,86.87,87,103
20090601|2009-04-21 01:30,21,87.03,87.16,87.005,87.16,108
20090601|2009-04-21 02:00,21,87.085,87.085,87.01,87.035,252
20090601|2009-04-21 02:30,21,86.96,86.96,86.805,86.825,281
20090601|2009-04-21 03:00,21,86.84,86.885,86.78,86.78,17
20090601|2009-04-21 03:30,21,86.78,86.815,86.775,86.815,51
20090601|2009-04-21 04:00,21,86.75,86.795,86.625,86.74,106
20090601|2009-04-21 04:30,21,86.74,86.765,86.74,86.755,4
20090601|2009-04-21 05:00,21,86.805,86.825,86.78,86.79,15
20090601|2009-04-21 05:30,21,86.79,86.915,86.79,86.875,34
20090601|2009-04-21 06:00,21,86.9,86.945,86.87,86.915,127
20090601|2009-04-21 06:30,21,86.915,86.98,86.915,86.945,18
20090601|2009-04-21 07:00,21,86.96,86.99,86.87,86.905,68
20090601|2009-04-21 07:30,21,86.895,86.935,86.855,86.895,146
20090601|2009-04-21 08:00,21,86.9,87.055,86.895,86.9,114
20090601|2009-04-21 08:30,21,86.94,86.94,86.655,86.735,169
20090601|2009-04-21 09:00,21,86.745,86.835,86.71,86.8,75
20090601|2009-04-21 09:30,21,86.785,86.81,86.745,86.775,103
20090601|2009-04-21 10:00,21,86.79,86.795,86.63,86.725,164
20090601|2009-04-21 10:30,21,86.71,86.735,86.515,86.59,216
20090601|2009-04-21 11:00,21,86.6,86.745,86.6,86.68,203
20090601|2009-04-21 11:30,21,86.685,86.685,86.61,86.65,29
20090601|2009-04-21 12:00,21,86.67,86.73,86.66,86.72,32
20090601|2009-04-21 12:30,21,86.73,86.73,86.66,86.685,57
20090601|2009-04-21 13:00,21,86.695,86.795,86.695,86.77,24
20090601|2009-04-21 13:30,21,86.77,86.9,86.77,86.9,357
20090601|2009-04-21 14:00,21,86.9,86.905,86.795,86.86,52
20090601|2009-04-21 14:30,21,86.87,86.875,86.81,86.81,263
20090601|2009-04-21 15:00,21,86.83,86.84,86.795,86.82,145
20090601|2009-04-21 15:30,21,86.795,86.795,86.735,86.735,2
20090601|2009-04-21 19:00,22,86.795,86.875,86.795,86.83,27
20090601|2009-04-21 19:30,22,86.865,86.895,86.865,86.895,3
20090601|2009-04-21 20:00,22,86.895,86.94,86.895,86.91,163
20090601|2009-04-21 20:30,22,86.945,86.945,86.85,86.85,4
20090601|2009-04-21 21:00,22,86.87,86.87,86.77,86.835,9
20090601|2009-04-21 22:00,22,86.83,86.83,86.83,86.83,4
20090601|2009-04-21 22:30,22,86.84,86.84,86.83,86.83,5
20090601|2009-04-21 23:00,22,86.86,86.86,86.86,86.86,2
20090601|2009-04-21 23:30,22,86.915,86.915,86.9,86.9,3
20090601|2009-04-22 00:00,22,86.82,86.82,86.82,86.82,1
20090601|2009-04-22 00:30,22,86.845,86.845,86.84,86.84,3
20090601|2009-04-22 01:00,22,86.82,86.845,86.77,86.78,47
20090601|2009-04-22 01:30,22,86.79,86.91,86.78,86.91,52
20090601|2009-04-22 02:00,22,86.95,87.08,86.95,86.985,71
20090601|2009-04-22 02:30,22,86.99,86.99,86.93,86.93,26
20090601|2009-04-22 03:00,22,86.905,86.96,86.885,86.885,8
20090601|2009-04-22 03:30,22,86.98,86.985,86.94,86.96,5
20090601|2009-04-22 04:00,22,86.93,86.93,86.91,86.91,2
20090601|2009-04-22 04:30,22,86.825,86.825,86.825,86.825,1
20090601|2009-04-22 05:00,22,86.79,86.79,86.67,86.67,112
20090601|2009-04-22 05:30,22,86.72,86.75,86.7,86.75,21
20090601|2009-04-22 06:00,22,86.755,86.755,86.755,86.755,3
20090601|2009-04-22 06:30,22,86.78,86.8,86.65,86.66,92
20090601|2009-04-22 07:00,22,86.675,86.865,86.675,86.76,148
20090601|2009-04-22 07:30,22,86.74,86.88,86.74,86.835,121
20090601|2009-04-22 08:00,22,86.84,87.02,86.61,86.65,381
20090601|2009-04-22 08:30,22,86.655,86.71,86.495,86.58,562
20090601|2009-04-22 09:00,22,86.575,86.575,86.375,86.4,356
20090601|2009-04-22 09:30,22,86.47,86.485,86.415,86.455,113
20090601|2009-04-22 10:00,22,86.51,86.545,86.445,86.445,33
20090601|2009-04-22 10:30,22,86.445,86.525,86.38,86.51,67
20090601|2009-04-22 11:00,22,86.505,86.61,86.505,86.595,81
20090601|2009-04-22 11:30,22,86.615,86.625,86.565,86.565,43
20090601|2009-04-22 12:00,22,86.575,86.575,86.5,86.5,95
20090601|2009-04-22 12:30,22,86.51,86.55,86.48,86.545,23
20090601|2009-04-22 13:00,22,86.56,86.575,86.505,86.505,123
20090601|2009-04-22 13:30,22,86.475,86.49,86.405,86.48,236
20090601|2009-04-22 14:00,22,86.49,86.49,86.44,86.44,17
20090601|2009-04-22 14:30,22,86.53,86.62,86.53,86.62,109
20090601|2009-04-22 15:00,22,86.6,86.615,86.57,86.615,140
20090601|2009-04-22 15:30,22,86.6,86.6,86.595,86.595,2
20090601|2009-04-22 16:00,22,86.6,86.6,86.525,86.525,2
20090601|2009-04-22 16:30,22,86.625,86.625,86.535,86.535,2
20090601|2009-04-22 19:00,23,86.51,86.575,86.5,86.575,6
20090601|2009-04-22 19:30,23,86.57,86.63,86.57,86.61,154
20090601|2009-04-22 20:00,23,86.65,86.65,86.65,86.65,1
20090601|2009-04-22 20:30,23,86.65,86.66,86.635,86.635,5
20090601|2009-04-22 21:00,23,86.6,86.625,86.59,86.59,4
20090601|2009-04-22 21:30,23,86.62,86.65,86.62,86.65,3
20090601|2009-04-22 22:00,23,86.65,86.65,86.65,86.65,1
20090601|2009-04-22 22:30,23,86.625,86.63,86.58,86.615,6
20090601|2009-04-22 23:00,23,86.575,86.575,86.545,86.545,4
20090601|2009-04-22 23:30,23,86.52,86.525,86.52,86.525,6
20090601|2009-04-23 00:00,23,86.51,86.51,86.415,86.415,8
20090601|2009-04-23 00:30,23,86.415,86.415,86.365,86.4,79
20090601|2009-04-23 01:00,23,86.405,86.47,86.295,86.36,291
20090601|2009-04-23 01:30,23,86.395,86.41,86.395,86.41,2
20090601|2009-04-23 02:00,23,86.415,86.485,86.415,86.485,7
20090601|2009-04-23 02:30,23,86.475,86.57,86.475,86.535,121
20090601|2009-04-23 03:00,23,86.495,86.495,86.43,86.43,133
20090601|2009-04-23 03:30,23,86.405,86.405,86.405,86.405,3
20090601|2009-04-23 04:00,23,86.325,86.34,86.245,86.275,54
20090601|2009-04-23 04:30,23,86.3,86.3,86.24,86.275,7
20090601|2009-04-23 05:00,23,86.275,86.275,86.21,86.27,14
20090601|2009-04-23 05:30,23,86.3,86.375,86.3,86.35,90
20090601|2009-04-23 06:00,23,86.35,86.35,86.16,86.17,48
20090601|2009-04-23 06:30,23,86.19,86.26,86.135,86.26,43
20090601|2009-04-23 07:00,23,86.28,86.33,86.25,86.33,41
20090601|2009-04-23 07:30,23,86.32,86.45,86.285,86.355,179
20090601|2009-04-23 08:00,23,86.345,86.495,86.34,86.475,111
20090601|2009-04-23 08:30,23,86.48,86.5,86.42,86.48,105
20090601|2009-04-23 09:00,23,86.48,86.5,86.3,86.325,134
20090601|2009-04-23 09:30,23,86.285,86.285,86.065,86.155,180
20090601|2009-04-23 10:00,23,86.15,86.25,86.12,86.145,132
20090601|2009-04-23 10:30,23,86.13,86.18,86.06,86.145,99
20090601|2009-04-23 11:00,23,86.14,86.14,85.975,86.045,396
20090601|2009-04-23 11:30,23,86.035,86.045,85.955,86.025,59
20090601|2009-04-23 12:00,23,86.005,86.025,85.835,85.845,412
20090601|2009-04-23 12:30,23,85.855,85.935,85.855,85.875,501
20090601|2009-04-23 13:00,23,85.89,85.91,85.795,85.81,281
20090601|2009-04-23 13:30,23,85.815,85.83,85.69,85.76,664
20090601|2009-04-23 14:00,23,85.75,85.795,85.75,85.775,110
20090601|2009-04-23 14:30,23,85.77,85.77,85.54,85.58,701
20090601|2009-04-23 15:00,23,85.59,85.595,85.515,85.545,141
20090601|2009-04-23 15:30,23,85.56,85.59,85.55,85.585,10
20090601|2009-04-23 16:30,23,85.655,85.655,85.655,85.655,1
20090601|2009-04-23 19:00,24,85.7,85.735,85.7,85.71,11
20090601|2009-04-23 19:30,24,85.685,85.71,85.665,85.705,33
20090601|2009-04-23 20:00,24,85.73,85.76,85.675,85.675,25
20090601|2009-04-23 20:30,24,85.685,85.705,85.685,85.705,2
20090601|2009-04-23 21:00,24,85.65,85.65,85.485,85.53,28
20090601|2009-04-23 21:30,24,85.49,85.49,85.49,85.49,5
20090601|2009-04-23 22:00,24,85.53,85.53,85.53,85.53,4
20090601|2009-04-23 22:30,24,85.535,85.595,85.535,85.54,7
20090601|2009-04-23 23:30,24,85.54,85.54,85.525,85.525,3
20090601|2009-04-24 00:00,24,85.54,85.54,85.37,85.37,208
20090601|2009-04-24 00:30,24,85.355,85.355,85.275,85.33,88
20090601|2009-04-24 01:00,24,85.36,85.4,85.32,85.365,137
20090601|2009-04-24 01:30,24,85.395,85.395,85.295,85.33,99
20090601|2009-04-24 02:00,24,85.28,85.28,85.21,85.235,842
20090601|2009-04-24 02:30,24,85.23,85.275,85.15,85.275,181
20090601|2009-04-24 03:00,24,85.21,85.21,84.81,84.915,841
20090601|2009-04-24 03:30,24,84.93,85.105,84.93,85.065,262
20090601|2009-04-24 04:00,24,85.05,85.07,85.015,85.065,6
20090601|2009-04-24 04:30,24,85.06,85.2,85.06,85.18,143
20090601|2009-04-24 05:00,24,85.155,85.185,85.13,85.145,14
20090601|2009-04-24 05:30,24,85.125,85.125,84.935,85.005,110
20090601|2009-04-24 06:00,24,84.985,85.05,84.905,85.04,46
20090601|2009-04-24 06:30,24,85.045,85.13,85.035,85.075,96
20090601|2009-04-24 07:00,24,85.085,85.11,85.02,85.095,144
20090601|2009-04-24 07:30,24,85.085,85.25,84.955,85.005,820
20090601|2009-04-24 08:00,24,84.98,84.98,84.755,84.78,752
20090601|2009-04-24 08:30,24,84.805,84.885,84.67,84.86,458
20090601|2009-04-24 09:00,24,84.855,84.955,84.795,84.905,264
20090601|2009-04-24 09:30,24,84.885,84.965,84.82,84.955,175
20090601|2009-04-24 10:00,24,84.96,84.96,84.805,84.855,248
20090601|2009-04-24 10:30,24,84.86,84.86,84.73,84.78,505
20090601|2009-04-24 11:00,24,84.765,84.765,84.685,84.73,593
20090601|2009-04-24 11:30,24,84.735,84.795,84.635,84.77,420
20090601|2009-04-24 12:00,24,84.775,84.855,84.76,84.855,269
20090601|2009-04-24 12:30,24,84.845,84.9,84.84,84.86,79
20090601|2009-04-24 13:00,24,84.895,84.99,84.785,84.785,73
20090601|2009-04-24 13:30,24,84.77,84.95,84.77,84.89,273
20090601|2009-04-24 14:00,24,84.9,84.95,84.895,84.93,85
20090601|2009-04-24 14:30,24,84.92,84.95,84.79,84.935,97
20090601|2009-04-24 15:00,24,84.955,84.98,84.93,84.96,109
20090601|2009-04-24 15:30,24,84.98,84.98,84.94,84.94,3
20090601|2009-04-26 17:00,27,84.865,84.99,84.865,84.99,22
20090601|2009-04-26 17:30,27,84.95,85.015,84.95,85.015,4
20090601|2009-04-26 18:00,27,85.02,85.02,84.96,84.96,8
20090601|2009-04-26 18:30,27,85.01,85.055,85.01,85.055,7
20090601|2009-04-26 19:00,27,85.08,85.25,85.08,85.24,56
20090601|2009-04-26 19:30,27,85.27,85.27,85.195,85.195,25
20090601|2009-04-26 20:00,27,85.18,85.23,85.175,85.175,9
20090601|2009-04-26 20:30,27,85.19,85.275,85.19,85.275,12
20090601|2009-04-26 21:00,27,85.225,85.35,85.225,85.285,26
20090601|2009-04-26 21:30,27,85.305,85.305,85.285,85.3,7
20090601|2009-04-26 22:00,27,85.325,85.325,85.31,85.31,4
20090601|2009-04-26 22:30,27,85.315,85.36,85.31,85.36,5
20090601|2009-04-26 23:00,27,85.345,85.345,85.29,85.29,9
20090601|2009-04-26 23:30,27,85.355,85.37,85.34,85.34,16
20090601|2009-04-27 00:00,27,85.34,85.34,85.34,85.34,1
20090601|2009-04-27 00:30,27,85.265,85.385,85.265,85.305,47
20090601|2009-04-27 01:00,27,85.315,85.47,85.315,85.43,175
20090601|2009-04-27 01:30,27,85.445,85.52,85.445,85.52,227
20090601|2009-04-27 02:00,27,85.525,85.575,85.475,85.525,56
20090601|2009-04-27 02:30,27,85.45,85.45,85.335,85.335,14
20090601|2009-04-27 03:00,27,85.35,85.35,85.24,85.3,25
20090601|2009-04-27 03:30,27,85.28,85.28,85.28,85.28,8
20090601|2009-04-27 04:00,27,85.31,85.44,85.31,85.425,9
20090601|2009-04-27 04:30,27,85.4,85.42,85.4,85.405,12
20090601|2009-04-27 05:00,27,85.465,85.48,85.43,85.445,12
20090601|2009-04-27 05:30,27,85.38,85.435,85.33,85.42,33
20090601|2009-04-27 06:00,27,85.445,85.46,85.36,85.37,27
20090601|2009-04-27 06:30,27,85.365,85.405,85.35,85.385,19
20090601|2009-04-27 07:00,27,85.41,85.515,85.41,85.475,82
20090601|2009-04-27 07:30,27,85.5,85.605,85.46,85.52,136
20090601|2009-04-27 08:00,27,85.505,85.51,85.43,85.435,59
20090601|2009-04-27 08:30,27,85.445,85.58,85.42,85.54,110
20090601|2009-04-27 09:00,27,85.53,85.53,85.415,85.43,103
20090601|2009-04-27 09:30,27,85.435,85.45,85.285,85.33,250
20090601|2009-04-27 10:00,27,85.3,85.465,85.3,85.41,92
20090601|2009-04-27 10:30,27,85.41,85.44,85.285,85.325,174
20090601|2009-04-27 11:00,27,85.33,85.365,85.195,85.345,148
20090601|2009-04-27 11:30,27,85.34,85.42,85.315,85.385,84
20090601|2009-04-27 12:00,27,85.385,85.94,85.385,85.925,1153
20090601|2009-04-27 12:30,27,85.945,86.035,85.895,86.01,253
20090601|2009-04-27 13:00,27,86.025,86.075,85.925,85.925,96
20090601|2009-04-27 13:30,27,85.935,85.965,85.91,85.915,25
20090601|2009-04-27 14:00,27,85.95,86,85.91,85.93,68
20090601|2009-04-27 14:30,27,85.93,85.93,85.82,85.89,284
20090601|2009-04-27 15:00,27,85.9,85.92,85.86,85.86,218
20090601|2009-04-27 15:30,27,85.85,85.91,85.84,85.91,19
20090601|2009-04-27 16:00,27,85.8,85.8,85.8,85.8,1
20090601|2009-04-27 16:30,27,85.86,85.86,85.86,85.86,1
20090601|2009-04-27 19:00,28,85.9,86.01,85.865,85.99,52
20090601|2009-04-27 19:30,28,86.005,86.005,85.915,85.915,5
20090601|2009-04-27 20:00,28,85.9,85.92,85.88,85.915,8
20090601|2009-04-27 20:30,28,85.91,85.91,85.86,85.86,4
20090601|2009-04-27 21:00,28,85.84,85.9,85.84,85.9,3
20090601|2009-04-27 21:30,28,85.945,85.955,85.925,85.95,10
20090601|2009-04-27 22:00,28,85.96,85.975,85.96,85.975,300
20090601|2009-04-27 22:30,28,85.985,85.985,85.95,85.95,5
20090601|2009-04-27 23:00,28,86,86.105,86,86.105,16
20090601|2009-04-27 23:30,28,86.05,86.085,85.98,86.085,9
20090601|2009-04-28 00:00,28,86.03,86.03,85.99,86,4
20090601|2009-04-28 00:30,28,85.965,85.975,85.95,85.975,56
20090601|2009-04-28 01:00,28,85.975,86.01,85.88,85.9,153
20090601|2009-04-28 01:30,28,85.92,86.04,85.92,86.02,7
20090601|2009-04-28 02:00,28,86.01,86.01,85.93,85.93,10
20090601|2009-04-28 02:30,28,85.9,85.9,85.89,85.89,2
20090601|2009-04-28 03:00,28,85.83,85.9,85.805,85.9,59
20090601|2009-04-28 03:30,28,85.94,85.985,85.93,85.985,4
20090601|2009-04-28 04:00,28,85.995,86,85.965,86,32
20090601|2009-04-28 04:30,28,85.955,85.955,85.94,85.94,2
20090601|2009-04-28 05:00,28,85.93,85.945,85.93,85.945,2
20090601|2009-04-28 05:30,28,86.01,86.02,85.975,86.02,26
20090601|2009-04-28 06:00,28,85.99,85.99,85.97,85.97,2
20090601|2009-04-28 06:30,28,86,86.23,86,86.045,198
20090601|2009-04-28 07:00,28,86.04,86.115,85.95,85.95,93
20090601|2009-04-28 07:30,28,85.945,85.945,85.775,85.785,239
20090601|2009-04-28 08:00,28,85.75,85.765,85.62,85.73,347
20090601|2009-04-28 08:30,28,85.755,85.755,85.69,85.715,79
20090601|2009-04-28 09:00,28,85.645,85.695,85.59,85.695,130
20090601|2009-04-28 09:30,28,85.67,85.72,85.575,85.625,106
20090601|2009-04-28 10:00,28,85.62,85.69,85.58,85.69,90
20090601|2009-04-28 10:30,28,85.69,85.815,85.675,85.77,382
20090601|2009-04-28 11:00,28,85.76,85.785,85.72,85.72,279
20090601|2009-04-28 11:30,28,85.71,85.71,85.485,85.495,132
20090601|2009-04-28 12:00,28,85.505,85.57,85.5,85.5,173
20090601|2009-04-28 12:30,28,85.5,85.5,85.405,85.495,64
20090601|2009-04-28 13:00,28,85.49,85.5,85.325,85.325,219
20090601|2009-04-28 13:30,28,85.3,85.35,85.23,85.35,92
20090601|2009-04-28 14:00,28,85.33,85.355,85.285,85.355,57
20090601|2009-04-28 14:30,28,85.36,85.42,85.335,85.335,354
20090601|2009-04-28 15:00,28,85.35,85.37,85.3,85.3,176
20090601|2009-04-28 15:30,28,85.3,85.305,85.3,85.305,3
20090601|2009-04-28 16:00,28,85.35,85.35,85.35,85.35,1
20090601|2009-04-28 19:00,29,85.44,85.44,85.29,85.29,11
20090601|2009-04-28 19:30,29,85.39,85.39,85.39,85.39,1
20090601|2009-04-28 20:00,29,85.29,85.29,85.275,85.275,4
20090601|2009-04-28 20:30,29,85.295,85.31,85.295,85.31,2
20090601|2009-04-28 21:00,29,85.3,85.3,85.28,85.28,5
20090601|2009-04-28 21:30,29,85.3,85.36,85.29,85.3,23
20090601|2009-04-28 22:00,29,85.29,85.305,85.08,85.08,34
20090601|2009-04-28 22:30,29,85.115,85.14,85.115,85.14,9
20090601|2009-04-28 23:00,29,85.15,85.15,85.12,85.12,7
20090601|2009-04-28 23:30,29,85.12,85.165,85.12,85.165,353
20090601|2009-04-29 00:00,29,85.165,85.165,84.985,84.985,321
20090601|2009-04-29 00:30,29,84.99,85.065,84.95,85.065,33
20090601|2009-04-29 01:00,29,85.085,85.095,84.99,85,113
20090601|2009-04-29 01:30,29,84.985,85.08,84.985,85.08,10
20090601|2009-04-29 02:00,29,85.1,85.12,85.075,85.1,591
20090601|2009-04-29 02:30,29,85.08,85.08,85.005,85.07,33
20090601|2009-04-29 03:00,29,85.01,85.1,84.99,85.1,121
20090601|2009-04-29 03:30,29,85.08,85.08,84.86,84.875,91
20090601|2009-04-29 04:00,29,84.905,84.925,84.805,84.84,25
20090601|2009-04-29 04:30,29,84.8,84.8,84.775,84.775,15
20090601|2009-04-29 05:00,29,84.825,84.85,84.795,84.845,9
20090601|2009-04-29 05:30,29,84.855,84.855,84.71,84.735,81
20090601|2009-04-29 06:00,29,84.755,84.805,84.675,84.68,48
20090601|2009-04-29 06:30,29,84.675,84.7,84.6,84.685,245
20090601|2009-04-29 07:00,29,84.72,84.75,84.66,84.685,142
20090601|2009-04-29 07:30,29,84.675,84.87,84.675,84.8,133
20090601|2009-04-29 08:00,29,84.795,84.915,84.795,84.875,307
20090601|2009-04-29 08:30,29,84.885,84.905,84.69,84.715,295
20090601|2009-04-29 09:00,29,84.725,84.8,84.715,84.725,70
20090601|2009-04-29 09:30,29,84.685,84.7,84.65,84.67,419
20090601|2009-04-29 10:00,29,84.665,84.705,84.415,84.475,1054
20090601|2009-04-29 10:30,29,84.465,84.48,84.325,84.41,502
20090601|2009-04-29 11:00,29,84.385,84.46,84.355,84.425,159
20090601|2009-04-29 11:30,29,84.44,84.46,84.38,84.415,72
20090601|2009-04-29 12:00,29,84.435,84.435,84.355,84.385,64
20090601|2009-04-29 12:30,29,84.395,84.44,84.395,84.43,32
20090601|2009-04-29 13:00,29,84.41,84.84,84.24,84.775,423
20090601|2009-04-29 13:30,29,84.775,84.815,84.58,84.64,453
20090601|2009-04-29 14:00,29,84.7,84.865,84.64,84.805,133
20090601|2009-04-29 14:30,29,84.81,84.89,84.745,84.78,86
20090601|2009-04-29 15:00,29,84.79,84.79,84.715,84.775,165
20090601|2009-04-29 15:30,29,84.74,84.74,84.705,84.735,3
20090601|2009-04-29 16:30,29,84.8,84.8,84.8,84.8,1
20090601|2009-04-29 19:00,30,84.74,84.74,84.575,84.595,31
20090601|2009-04-29 19:30,30,84.6,84.605,84.5,84.575,21
20090601|2009-04-29 20:00,30,84.61,84.63,84.6,84.62,10
20090601|2009-04-29 20:30,30,84.54,84.54,84.54,84.54,2
20090601|2009-04-29 21:00,30,84.54,84.565,84.525,84.525,13
20090601|2009-04-29 21:30,30,84.535,84.54,84.435,84.435,26
20090601|2009-04-29 22:00,30,84.445,84.45,84.37,84.45,86
20090601|2009-04-29 22:30,30,84.34,84.46,84.34,84.46,6
20090601|2009-04-29 23:00,30,84.48,84.67,84.48,84.635,17
20090601|2009-04-29 23:30,30,84.635,84.635,84.635,84.635,2
20090601|2009-04-30 00:00,30,84.595,84.595,84.595,84.595,1
20090601|2009-04-30 00:30,30,84.535,84.535,84.45,84.45,10
20090601|2009-04-30 01:00,30,84.48,84.52,84.34,84.42,99
20090601|2009-04-30 01:30,30,84.375,84.375,84.08,84.17,548
20090601|2009-04-30 02:00,30,84.2,84.23,84.18,84.2,17
20090601|2009-04-30 02:30,30,84.225,84.225,84.035,84.06,88
20090601|2009-04-30 03:00,30,84.08,84.175,84.08,84.15,47
20090601|2009-04-30 03:30,30,84.18,84.295,84.18,84.285,40
20090601|2009-04-30 04:00,30,84.305,84.455,84.305,84.35,72
20090601|2009-04-30 04:30,30,84.385,84.545,84.385,84.535,25
20090601|2009-04-30 05:00,30,84.445,84.455,84.41,84.45,10
20090601|2009-04-30 05:30,30,84.465,84.63,84.46,84.63,28
20090601|2009-04-30 06:00,30,84.625,84.765,84.625,84.655,40
20090601|2009-04-30 06:30,30,84.63,84.69,84.57,84.575,50
20090601|2009-04-30 07:00,30,84.59,84.675,84.55,84.66,166
20090601|2009-04-30 07:30,30,84.645,84.97,84.645,84.925,265
20090601|2009-04-30 08:00,30,84.91,85.1,84.885,84.97,308
20090601|2009-04-30 08:30,30,84.96,85.13,84.955,85.05,123
20090601|2009-04-30 09:00,30,85.065,85.065,84.865,84.895,150
20090601|2009-04-30 09:30,30,84.87,84.915,84.775,84.775,232
20090601|2009-04-30 10:00,30,84.765,84.795,84.66,84.78,98
20090601|2009-04-30 10:30,30,84.79,84.955,84.77,84.865,142
20090601|2009-04-30 11:00,30,84.87,84.9,84.78,84.86,92
20090601|2009-04-30 11:30,30,84.865,85.115,84.85,85.09,116
20090601|2009-04-30 12:00,30,85.08,85.08,84.92,85.01,56
20090601|2009-04-30 12:30,30,84.995,84.995,84.88,84.88,21
20090601|2009-04-30 13:00,30,84.875,84.905,84.81,84.81,71
20090601|2009-04-30 13:30,30,84.81,84.855,84.77,84.77,325
20090601|2009-04-30 14:00,30,84.775,84.955,84.77,84.935,65
20090601|2009-04-30 14:30,30,84.915,84.915,84.84,84.89,105
20090601|2009-04-30 15:00,30,84.9,84.97,84.9,84.965,200
20090601|2009-04-30 19:00,1,84.9,84.9,84.825,84.865,55
20090601|2009-04-30 19:30,1,84.835,84.835,84.815,84.815,16
20090601|2009-04-30 20:00,1,84.86,84.86,84.835,84.835,2
20090601|2009-04-30 20:30,1,84.895,84.895,84.88,84.88,2
20090601|2009-04-30 21:00,1,84.845,84.845,84.79,84.79,13
20090601|2009-04-30 21:30,1,84.83,84.88,84.825,84.825,3
20090601|2009-04-30 23:30,1,84.87,84.9,84.805,84.805,10
20090601|2009-05-01 00:00,1,84.8,84.8,84.785,84.785,2
20090601|2009-05-01 00:30,1,84.78,84.78,84.78,84.78,1
20090601|2009-05-01 01:00,1,84.775,84.81,84.75,84.81,110
20090601|2009-05-01 01:30,1,84.74,84.74,84.675,84.675,8
20090601|2009-05-01 02:00,1,84.68,84.735,84.68,84.735,26
20090601|2009-05-01 02:30,1,84.745,84.82,84.74,84.755,16
20090601|2009-05-01 03:00,1,84.755,84.92,84.755,84.92,9
20090601|2009-05-01 03:30,1,84.95,84.965,84.815,84.815,15
20090601|2009-05-01 04:00,1,84.81,84.81,84.775,84.795,5
20090601|2009-05-01 04:30,1,84.755,84.845,84.75,84.845,4
20090601|2009-05-01 05:00,1,84.815,84.815,84.61,84.61,60
20090601|2009-05-01 05:30,1,84.6,84.6,84.43,84.48,51
20090601|2009-05-01 06:00,1,84.545,84.715,84.545,84.615,43
20090601|2009-05-01 06:30,1,84.615,84.64,84.55,84.635,26
20090601|2009-05-01 07:00,1,84.645,84.67,84.575,84.67,42
20090601|2009-05-01 07:30,1,84.67,84.845,84.67,84.8,83
20090601|2009-05-01 08:00,1,84.85,84.89,84.8,84.845,48
20090601|2009-05-01 08:30,1,84.815,84.895,84.75,84.775,53
20090601|2009-05-01 09:00,1,84.775,84.89,84.745,84.825,106
20090601|2009-05-01 09:30,1,84.825,84.85,84.76,84.85,44
20090601|2009-05-01 10:00,1,84.86,84.86,84.68,84.68,185
20090601|2009-05-01 10:30,1,84.685,84.765,84.67,84.725,188
20090601|2009-05-01 11:00,1,84.73,84.8,84.695,84.73,46
20090601|2009-05-01 11:30,1,84.735,84.785,84.725,84.785,24
20090601|2009-05-01 12:00,1,84.76,84.76,84.715,84.76,16
20090601|2009-05-01 12:30,1,84.74,84.77,84.72,84.77,49
20090601|2009-05-01 13:00,1,84.775,84.775,84.71,84.71,36
20090601|2009-05-01 13:30,1,84.71,84.78,84.685,84.695,248
20090601|2009-05-01 14:00,1,84.7,84.76,84.675,84.76,26
20090601|2009-05-01 14:30,1,84.755,84.755,84.695,84.7,129
20090601|2009-05-01 15:00,1,84.7,84.72,84.69,84.69,94
20090601|2009-05-01 15:30,1,84.705,84.705,84.7,84.7,14
20090601|2009-05-01 16:30,1,84.7,84.7,84.7,84.7,1
20090601|2009-05-03 17:00,4,84.74,84.74,84.575,84.63,9
20090601|2009-05-03 17:30,4,84.63,84.66,84.63,84.66,16
20090601|2009-05-03 18:00,4,84.62,84.66,84.615,84.66,8
20090601|2009-05-03 18:30,4,84.635,84.68,84.58,84.58,13
20090601|2009-05-03 19:00,4,84.595,84.605,84.575,84.6,34
20090601|2009-05-03 19:30,4,84.555,84.555,84.43,84.43,16
20090601|2009-05-03 20:00,4,84.43,84.43,84.39,84.405,14
20090601|2009-05-03 20:30,4,84.38,84.4,84.33,84.34,16
20090601|2009-05-03 21:00,4,84.34,84.395,84.34,84.34,4
20090601|2009-05-03 21:30,4,84.355,84.39,84.355,84.39,10
20090601|2009-05-03 22:00,4,84.355,84.37,84.33,84.37,6
20090601|2009-05-03 22:30,4,84.4,84.45,84.4,84.45,3
20090601|2009-05-03 23:00,4,84.455,84.52,84.445,84.445,15
20090601|2009-05-03 23:30,4,84.42,84.42,84.42,84.42,2
20090601|2009-05-04 00:00,4,84.44,84.465,84.44,84.465,7
20090601|2009-05-04 00:30,4,84.43,84.475,84.43,84.475,52
20090601|2009-05-04 01:00,4,84.49,84.525,84.475,84.495,582
20090601|2009-05-04 01:30,4,84.525,84.525,84.425,84.43,14
20090601|2009-05-04 02:00,4,84.43,84.475,84.42,84.475,27
20090601|2009-05-04 02:30,4,84.435,84.51,84.435,84.51,43
20090601|2009-05-04 03:00,4,84.51,84.66,84.49,84.66,19
20090601|2009-05-04 03:30,4,84.67,84.67,84.635,84.635,6
20090601|2009-05-04 04:00,4,84.64,84.7,84.63,84.63,6
20090601|2009-05-04 04:30,4,84.71,84.785,84.71,84.75,11
20090601|2009-05-04 05:00,4,84.75,84.795,84.75,84.77,4
20090601|2009-05-04 05:30,4,84.75,84.86,84.725,84.86,33
20090601|2009-05-04 06:00,4,84.87,84.96,84.845,84.945,99
20090601|2009-05-04 06:30,4,84.945,84.945,84.845,84.85,69
20090601|2009-05-04 07:00,4,84.86,85.03,84.86,84.92,181
20090601|2009-05-04 07:30,4,84.93,84.935,84.83,84.83,55
20090601|2009-05-04 08:00,4,84.8,84.815,84.68,84.68,171
20090601|2009-05-04 08:30,4,84.68,84.69,84.53,84.545,367
20090601|2009-05-04 09:00,4,84.48,84.48,84.28,84.315,354
20090601|2009-05-04 09:30,4,84.29,84.41,84.28,84.315,143
20090601|2009-05-04 10:00,4,84.31,84.31,84.125,84.275,404
20090601|2009-05-04 10:30,4,84.275,84.275,84.035,84.14,677
20090601|2009-05-04 11:00,4,84.135,84.135,83.81,84.09,656
20090601|2009-05-04 11:30,4,84.11,84.15,84.03,84.095,164
20090601|2009-05-04 12:00,4,84.115,84.115,84.075,84.105,29
20090601|2009-05-04 12:30,4,84.07,84.075,83.99,84.04,245
20090601|2009-05-04 13:00,4,84.035,84.055,83.96,83.985,117
20090601|2009-05-04 13:30,4,83.995,84.145,83.98,84.115,129
20090601|2009-05-04 14:00,4,84.105,84.12,84.035,84.07,81
20090601|2009-05-04 14:30,4,84.06,84.08,83.94,83.94,30
20090601|2009-05-04 15:00,4,83.93,83.945,83.9,83.9,55
20090601|2009-05-04 15:30,4,83.95,83.95,83.875,83.875,7
20090601|2009-05-04 16:00,4,83.86,83.86,83.86,83.86,2
20090601|2009-05-04 19:00,5,83.81,83.89,83.81,83.89,7
20090601|2009-05-04 19:30,5,83.96,84.01,83.96,84,5
20090601|2009-05-04 20:00,5,83.99,84.015,83.955,84.015,4
20090601|2009-05-04 20:30,5,83.97,83.97,83.95,83.95,9
20090601|2009-05-04 21:00,5,83.97,83.97,83.97,83.97,1
20090601|2009-05-04 21:30,5,83.925,83.925,83.855,83.855,8
20090601|2009-05-04 22:00,5,83.91,84.01,83.91,84.01,3
20090601|2009-05-04 22:30,5,83.995,83.995,83.995,83.995,1
20090601|2009-05-04 23:00,5,84.06,84.07,84.06,84.07,2
20090601|2009-05-04 23:30,5,83.96,83.965,83.96,83.965,2
20090601|2009-05-05 00:00,5,84.075,84.1,84.07,84.1,4
20090601|2009-05-05 00:30,5,84.05,84.05,83.97,83.97,40
20090601|2009-05-05 01:00,5,83.965,84.16,83.965,84.12,28
20090601|2009-05-05 01:30,5,84.14,84.205,84.105,84.185,21
20090601|2009-05-05 02:00,5,84.135,84.15,84.12,84.15,33
20090601|2009-05-05 02:30,5,84.25,84.26,84.205,84.21,11
20090601|2009-05-05 03:00,5,84.165,84.165,84.125,84.13,11
20090601|2009-05-05 03:30,5,84.075,84.075,83.99,84.015,30
20090601|2009-05-05 04:00,5,83.985,84.04,83.935,83.935,12
20090601|2009-05-05 04:30,5,83.91,84.035,83.9,84.035,63
20090601|2009-05-05 05:00,5,84.045,84.06,83.935,83.935,10
20090601|2009-05-05 05:30,5,83.93,83.93,83.9,83.91,29
20090601|2009-05-05 06:00,5,83.895,83.92,83.84,83.905,68
20090601|2009-05-05 06:30,5,83.945,83.96,83.845,83.845,23
20090601|2009-05-05 07:00,5,83.865,83.94,83.79,83.92,266
20090601|2009-05-05 07:30,5,83.915,83.925,83.62,83.66,388
20090601|2009-05-05 08:00,5,83.675,83.785,83.655,83.75,186
20090601|2009-05-05 08:30,5,83.75,83.99,83.75,83.925,457
20090601|2009-05-05 09:00,5,83.915,84.14,83.855,84.11,445
20090601|2009-05-05 09:30,5,84.08,84.22,84.05,84.15,216
20090601|2009-05-05 10:00,5,84.14,84.14,84.07,84.1,173
20090601|2009-05-05 10:30,5,84.11,84.11,83.995,84.005,240
20090601|2009-05-05 11:00,5,84.015,84.035,83.945,83.97,196
20090601|2009-05-05 11:30,5,83.985,84.085,83.975,84.065,114
20090601|2009-05-05 12:00,5,84.09,84.22,84.08,84.185,99
20090601|2009-05-05 12:30,5,84.19,84.27,84.15,84.17,85
20090601|2009-05-05 13:00,5,84.18,84.385,84.135,84.36,194
20090601|2009-05-05 13:30,5,84.35,84.47,84.29,84.3,250
20090601|2009-05-05 14:00,5,84.305,84.305,84.26,84.27,34
20090601|2009-05-05 14:30,5,84.27,84.27,84.19,84.265,263
20090601|2009-05-05 15:00,5,84.265,84.27,84.225,84.27,182
20090601|2009-05-05 15:30,5,84.195,84.195,84.165,84.19,9
20090601|2009-05-05 19:00,6,84.3,84.43,84.3,84.39,25
20090601|2009-05-05 19:30,6,84.34,84.39,84.315,84.315,59
20090601|2009-05-05 20:00,6,84.355,84.445,84.355,84.43,13
20090601|2009-05-05 20:30,6,84.375,84.535,84.375,84.515,30
20090601|2009-05-05 21:00,6,84.51,84.57,84.48,84.485,22
20090601|2009-05-05 21:30,6,84.475,84.475,84.45,84.45,4
20090601|2009-05-05 22:00,6,84.445,84.445,84.445,84.445,1
20090601|2009-05-05 22:30,6,84.48,84.48,84.48,84.48,1
20090601|2009-05-05 23:00,6,84.485,84.485,84.475,84.475,3
20090601|2009-05-06 00:00,6,84.515,84.515,84.515,84.515,1
20090601|2009-05-06 00:30,6,84.47,84.5,84.34,84.355,210
20090601|2009-05-06 01:00,6,84.39,84.4,84.295,84.295,271
20090601|2009-05-06 01:30,6,84.275,84.34,84.25,84.305,45
20090601|2009-05-06 02:00,6,84.29,84.3,84.235,84.235,8
20090601|2009-05-06 02:30,6,84.31,84.31,84.31,84.31,1
20090601|2009-05-06 03:00,6,84.2,84.2,84.16,84.18,5
20090601|2009-05-06 03:30,6,84.155,84.245,84.155,84.19,5
20090601|2009-05-06 04:00,6,84.195,84.255,84.14,84.255,11
20090601|2009-05-06 04:30,6,84.25,84.295,84.135,84.24,149
20090601|2009-05-06 05:00,6,84.215,84.265,84.215,84.215,16
20090601|2009-05-06 05:30,6,84.22,84.23,84.19,84.215,23
20090601|2009-05-06 06:00,6,84.275,84.395,84.275,84.37,31
20090601|2009-05-06 06:30,6,84.4,84.41,84.26,84.26,59
20090601|2009-05-06 07:00,6,84.265,84.27,84.03,84.1,271
20090601|2009-05-06 07:30,6,84.09,84.13,83.985,84.06,224
20090601|2009-05-06 08:00,6,84.065,84.13,84,84.08,154
20090601|2009-05-06 08:30,6,84.065,84.32,84.065,84.3,519
20090601|2009-05-06 09:00,6,84.29,84.49,84.29,84.475,322
20090601|2009-05-06 09:30,6,84.47,84.47,84.305,84.31,77
20090601|2009-05-06 10:00,6,84.32,84.38,84.265,84.28,116
20090601|2009-05-06 10:30,6,84.28,84.305,84.215,84.215,78
20090601|2009-05-06 11:00,6,84.235,84.295,84.155,84.25,163
20090601|2009-05-06 11:30,6,84.24,84.28,84.225,84.235,56
20090601|2009-05-06 12:00,6,84.235,84.295,84.2,84.295,69
20090601|2009-05-06 12:30,6,84.3,84.33,84.195,84.235,89
20090601|2009-05-06 13:00,6,84.215,84.22,84.07,84.07,132
20090601|2009-05-06 13:30,6,84.05,84.06,83.9,83.94,176
20090601|2009-05-06 14:00,6,83.945,84.09,83.945,84.08,169
20090601|2009-05-06 14:30,6,84.07,84.07,83.98,83.98,103
20090601|2009-05-06 15:00,6,83.98,84,83.94,83.97,124
20090601|2009-05-06 15:30,6,83.97,83.97,83.97,83.97,10
20090601|2009-05-06 16:00,6,84,84,83.985,83.985,6
20090601|2009-05-06 16:30,6,84.085,84.085,84.085,84.085,1
20090601|2009-05-06 19:00,7,84.155,84.19,84.145,84.165,10
20090601|2009-05-06 19:30,7,84.21,84.27,84.21,84.25,16
20090601|2009-05-06 20:00,7,84.26,84.285,84.22,84.25,17
20090601|2009-05-06 20:30,7,84.125,84.175,84.08,84.08,69
20090601|2009-05-06 21:00,7,84.06,84.16,84.06,84.1,33
20090601|2009-05-06 21:30,7,84.13,84.165,84.12,84.14,13
20090601|2009-05-06 22:00,7,84.15,84.2,84.15,84.175,6
20090601|2009-05-06 22:30,7,84.22,84.23,84.22,84.23,9
20090601|2009-05-06 23:00,7,84.23,84.25,84.18,84.18,5
20090601|2009-05-06 23:30,7,84.205,84.21,84.16,84.16,8
20090601|2009-05-07 00:00,7,84.175,84.175,84.175,84.175,1
20090601|2009-05-07 00:30,7,84.225,84.225,84.17,84.18,6
20090601|2009-05-07 01:00,7,84.18,84.37,84.135,84.36,41
20090601|2009-05-07 01:30,7,84.305,84.305,84.25,84.3,32
20090601|2009-05-07 02:00,7,84.295,84.295,84.28,84.28,8
20090601|2009-05-07 02:30,7,84.28,84.41,84.28,84.41,6
20090601|2009-05-07 03:00,7,84.35,84.35,84.31,84.31,3
20090601|2009-05-07 03:30,7,84.285,84.315,84.255,84.255,6
20090601|2009-05-07 04:00,7,84.225,84.235,84.195,84.195,7
20090601|2009-05-07 04:30,7,84.16,84.175,84.155,84.175,4
20090601|2009-05-07 05:00,7,84.14,84.14,84.025,84.1,12
20090601|2009-05-07 05:30,7,84.18,84.18,84.09,84.115,25
20090601|2009-05-07 06:00,7,84.145,84.27,84.14,84.26,43
20090601|2009-05-07 06:30,7,84.26,84.295,83.975,84,239
20090601|2009-05-07 07:00,7,83.97,84.145,83.92,84.075,194
20090601|2009-05-07 07:30,7,84.06,84.54,83.895,84.01,1669
20090601|2009-05-07 08:00,7,84.02,84.02,83.675,83.78,556
20090601|2009-05-07 08:30,7,83.785,83.795,83.555,83.73,538
20090601|2009-05-07 09:00,7,83.74,83.955,83.735,83.955,285
20090601|2009-05-07 09:30,7,83.94,83.94,83.795,83.815,77
20090601|2009-05-07 10:00,7,83.83,84.005,83.825,83.955,166
20090601|2009-05-07 10:30,7,83.95,83.96,83.905,83.92,38
20090601|2009-05-07 11:00,7,83.895,83.965,83.85,83.915,41
20090601|2009-05-07 11:30,7,83.96,83.985,83.91,83.925,22
20090601|2009-05-07 12:00,7,83.975,84.025,83.94,83.96,193
20090601|2009-05-07 12:30,7,83.985,84.2,83.985,84.14,367
20090601|2009-05-07 13:00,7,84.165,84.225,84.14,84.15,77
20090601|2009-05-07 13:30,7,84.155,84.155,83.975,84.1,314
20090601|2009-05-07 14:00,7,84.1,84.1,84.04,84.04,48
20090601|2009-05-07 14:30,7,84.065,84.1,84.04,84.055,133
20090601|2009-05-07 15:00,7,84.055,84.06,84,84,110
20090601|2009-05-07 19:00,8,83.99,84.16,83.99,84.15,7
20090601|2009-05-07 19:30,8,84.14,84.18,84.1,84.18,12
20090601|2009-05-07 20:00,8,84.135,84.185,84.13,84.185,10
20090601|2009-05-07 20:30,8,84.175,84.19,84.14,84.14,9
20090601|2009-05-07 21:00,8,84.21,84.235,84.21,84.22,7
20090601|2009-05-07 21:30,8,84.22,84.22,84.15,84.15,4
20090601|2009-05-07 22:30,8,84.13,84.13,84.11,84.11,9
20090601|2009-05-07 23:30,8,84.06,84.06,83.96,83.985,12
20090601|2009-05-08 00:30,8,83.93,83.93,83.93,83.93,1
20090601|2009-05-08 01:00,8,83.935,83.955,83.85,83.85,33
20090601|2009-05-08 01:30,8,83.885,83.885,83.785,83.79,22
20090601|2009-05-08 02:00,8,83.81,83.91,83.81,83.875,19
20090601|2009-05-08 02:30,8,83.895,83.935,83.89,83.935,6
20090601|2009-05-08 03:00,8,83.965,83.965,83.875,83.875,12
20090601|2009-05-08 03:30,8,83.84,83.885,83.84,83.885,3
20090601|2009-05-08 04:00,8,83.935,83.935,83.935,83.935,1
20090601|2009-05-08 04:30,8,83.97,83.97,83.91,83.925,6
20090601|2009-05-08 05:00,8,83.96,84.03,83.955,84.03,10
20090601|2009-05-08 05:30,8,83.92,83.935,83.855,83.88,31
20090601|2009-05-08 06:00,8,83.875,83.875,83.755,83.755,16
20090601|2009-05-08 06:30,8,83.755,83.78,83.74,83.745,199
20090601|2009-05-08 07:00,8,83.76,83.76,83.64,83.66,90
20090601|2009-05-08 07:30,8,83.695,83.78,83.3,83.4,906
20090601|2009-05-08 08:00,8,83.43,83.445,83.295,83.42,338
20090601|2009-05-08 08:30,8,83.43,83.47,83.33,83.4,145
20090601|2009-05-08 09:00,8,83.435,83.605,83.435,83.565,283
20090601|2009-05-08 09:30,8,83.55,83.57,83.44,83.455,116
20090601|2009-05-08 10:00,8,83.455,83.455,83.295,83.385,406
20090601|2009-05-08 10:30,8,83.38,83.41,83.305,83.38,53
20090601|2009-05-08 11:00,8,83.375,83.375,83.02,83.095,1548
20090601|2009-05-08 11:30,8,83.095,83.135,82.985,83.05,550
20090601|2009-05-08 12:00,8,83.06,83.06,82.945,83.025,250
20090601|2009-05-08 12:30,8,83.015,83.075,82.765,82.815,482
20090601|2009-05-08 13:00,8,82.815,82.895,82.76,82.85,235
20090601|2009-05-08 13:30,8,82.855,82.855,82.58,82.635,750
20090601|2009-05-08 14:00,8,82.63,82.715,82.62,82.67,146
20090601|2009-05-08 14:30,8,82.68,82.715,82.575,82.575,368
20090601|2009-05-08 15:00,8,82.57,82.575,82.535,82.535,99
20090601|2009-05-08 15:30,8,82.575,82.58,82.495,82.57,28
20090601|2009-05-08 16:00,8,82.55,82.55,82.55,82.55,1
20090601|2009-05-10 17:00,11,82.41,82.64,82.41,82.64,24
20090601|2009-05-10 17:30,11,82.68,82.685,82.625,82.625,8
20090601|2009-05-10 18:00,11,82.69,82.7,82.635,82.635,20
20090601|2009-05-10 18:30,11,82.61,82.645,82.59,82.645,43
20090601|2009-05-10 19:00,11,82.59,82.6,82.58,82.58,109
20090601|2009-05-10 19:30,11,82.595,82.635,82.595,82.63,14
20090601|2009-05-10 20:00,11,82.63,82.645,82.615,82.615,35
20090601|2009-05-10 20:30,11,82.55,82.6,82.55,82.57,26
20090601|2009-05-10 21:00,11,82.57,82.57,82.55,82.55,7
20090601|2009-05-10 21:30,11,82.495,82.51,82.43,82.43,12
20090601|2009-05-10 22:00,11,82.42,82.44,82.4,82.42,22
20090601|2009-05-10 22:30,11,82.4,82.45,82.4,82.45,11
20090601|2009-05-10 23:00,11,82.46,82.46,82.46,82.46,1
20090601|2009-05-10 23:30,11,82.46,82.51,82.405,82.475,30
20090601|2009-05-11 00:00,11,82.575,82.575,82.575,82.575,2
20090601|2009-05-11 00:30,11,82.585,82.6,82.54,82.6,155
20090601|2009-05-11 01:00,11,82.595,82.62,82.52,82.525,240
20090601|2009-05-11 01:30,11,82.505,82.61,82.48,82.585,60
20090601|2009-05-11 02:00,11,82.62,82.77,82.6,82.77,103
20090601|2009-05-11 02:30,11,82.755,82.79,82.68,82.735,161
20090601|2009-05-11 03:00,11,82.7,82.7,82.51,82.51,30
20090601|2009-05-11 03:30,11,82.585,82.77,82.585,82.725,16
20090601|2009-05-11 04:00,11,82.72,82.8,82.705,82.74,421
20090601|2009-05-11 04:30,11,82.74,82.835,82.72,82.73,191
20090601|2009-05-11 05:00,11,82.785,82.81,82.75,82.785,14
20090601|2009-05-11 05:30,11,82.74,82.785,82.685,82.775,64
20090601|2009-05-11 06:00,11,82.775,82.945,82.755,82.885,316
20090601|2009-05-11 06:30,11,82.855,82.855,82.81,82.84,11
20090601|2009-05-11 07:00,11,82.85,82.965,82.84,82.915,178
20090601|2009-05-11 07:30,11,82.92,82.925,82.815,82.825,61
20090601|2009-05-11 08:00,11,82.82,82.89,82.76,82.86,183
20090601|2009-05-11 08:30,11,82.85,82.9,82.79,82.82,101
20090601|2009-05-11 09:00,11,82.8,82.81,82.61,82.685,338
20090601|2009-05-11 09:30,11,82.72,82.745,82.615,82.71,119
20090601|2009-05-11 10:00,11,82.725,82.75,82.62,82.64,203
20090601|2009-05-11 10:30,11,82.645,82.68,82.615,82.68,120
20090601|2009-05-11 11:00,11,82.695,82.81,82.695,82.79,38
20090601|2009-05-11 11:30,11,82.82,82.84,82.75,82.78,69
20090601|2009-05-11 12:00,11,82.84,82.86,82.775,82.785,29
20090601|2009-05-11 12:30,11,82.78,82.825,82.745,82.825,40
20090601|2009-05-11 13:00,11,82.835,82.865,82.815,82.815,27
20090601|2009-05-11 13:30,11,82.82,82.825,82.77,82.795,73
20090601|2009-05-11 14:00,11,82.8,82.815,82.79,82.79,64
20090601|2009-05-11 14:30,11,82.805,82.905,82.805,82.905,106
20090601|2009-05-11 15:00,11,82.895,82.94,82.875,82.925,168
20090601|2009-05-11 15:30,11,82.875,82.94,82.875,82.94,5
20090601|2009-05-11 16:00,11,82.95,82.955,82.89,82.89,5
20090601|2009-05-11 16:30,11,82.96,82.96,82.96,82.96,1
20090601|2009-05-11 19:00,12,82.89,83.01,82.89,82.9,42
20090601|2009-05-11 19:30,12,82.9,82.91,82.875,82.885,36
20090601|2009-05-11 20:00,12,82.92,82.935,82.92,82.935,6
20090601|2009-05-11 20:30,12,82.93,82.99,82.925,82.925,18
20090601|2009-05-11 21:00,12,82.9,82.9,82.81,82.81,164
20090601|2009-05-11 21:30,12,82.87,82.87,82.765,82.83,13
20090601|2009-05-11 22:00,12,82.77,82.775,82.73,82.735,61
20090601|2009-05-11 22:30,12,82.79,82.8,82.745,82.79,31
20090601|2009-05-11 23:00,12,82.84,82.86,82.84,82.86,14
20090601|2009-05-11 23:30,12,82.855,82.855,82.855,82.855,1
20090601|2009-05-12 00:00,12,82.85,82.855,82.805,82.805,5
20090601|2009-05-12 00:30,12,82.73,82.75,82.7,82.725,236
20090601|2009-05-12 01:00,12,82.71,82.73,82.68,82.71,322
20090601|2009-05-12 01:30,12,82.74,82.8,82.73,82.78,23
20090601|2009-05-12 02:00,12,82.755,82.755,82.62,82.64,208
20090601|2009-05-12 02:30,12,82.64,82.65,82.55,82.55,158
20090601|2009-05-12 03:00,12,82.54,82.585,82.46,82.585,158
20090601|2009-05-12 03:30,12,82.555,82.605,82.555,82.56,13
20090601|2009-05-12 04:00,12,82.51,82.51,82.385,82.465,154
20090601|2009-05-12 04:30,12,82.485,82.52,82.465,82.465,7
20090601|2009-05-12 05:00,12,82.425,82.585,82.425,82.585,33
20090601|2009-05-12 05:30,12,82.565,82.57,82.505,82.555,21
20090601|2009-05-12 06:00,12,82.55,82.605,82.43,82.44,57
20090601|2009-05-12 06:30,12,82.445,82.455,82.21,82.24,139
20090601|2009-05-12 07:00,12,82.24,82.33,82.24,82.275,225
20090601|2009-05-12 07:30,12,82.28,82.405,82.11,82.4,630
20090601|2009-05-12 08:00,12,82.405,82.465,82.335,82.335,213
20090601|2009-05-12 08:30,12,82.31,82.495,82.27,82.435,301
20090601|2009-05-12 09:00,12,82.445,82.59,82.445,82.475,463
20090601|2009-05-12 09:30,12,82.5,82.555,82.46,82.46,252
20090601|2009-05-12 10:00,12,82.46,82.59,82.29,82.53,369
20090601|2009-05-12 10:30,12,82.48,82.575,82.48,82.54,154
20090601|2009-05-12 11:00,12,82.51,82.67,82.5,82.665,310
20090601|2009-05-12 11:30,12,82.67,82.73,82.6,82.615,196
20090601|2009-05-12 12:00,12,82.605,82.615,82.545,82.57,167
20090601|2009-05-12 12:30,12,82.555,82.56,82.475,82.535,354
20090601|2009-05-12 13:00,12,82.53,82.55,82.475,82.495,83
20090601|2009-05-12 13:30,12,82.485,82.495,82.415,82.425,273
20090601|2009-05-12 14:00,12,82.415,82.45,82.405,82.405,95
20090601|2009-05-12 14:30,12,82.435,82.485,82.435,82.435,283
20090601|2009-05-12 15:00,12,82.42,82.455,82.42,82.445,105
20090601|2009-05-12 15:30,12,82.41,82.41,82.385,82.385,6
20090601|2009-05-12 16:00,12,82.42,82.42,82.42,82.42,3
20090601|2009-05-12 16:30,12,82.42,82.59,82.42,82.42,11
20090601|2009-05-12 19:00,13,82.27,82.27,82,82.005,138
20090601|2009-05-12 19:30,13,82.01,82.1,81.98,82.1,34
20090601|2009-05-12 20:00,13,82.105,82.25,82.105,82.25,48
20090601|2009-05-12 20:30,13,82.26,82.27,82.215,82.24,10
20090601|2009-05-12 21:00,13,82.17,82.185,82.11,82.185,21
20090601|2009-05-12 21:30,13,82.15,82.15,82.115,82.15,12
20090601|2009-05-12 22:00,13,82.15,82.16,82.115,82.13,11
20090601|2009-05-12 22:30,13,82.125,82.13,82.125,82.13,2
20090601|2009-05-12 23:00,13,82.185,82.285,82.185,82.27,11
20090601|2009-05-12 23:30,13,82.285,82.29,82.285,82.29,2
20090601|2009-05-13 00:00,13,82.245,82.255,82.185,82.185,5
20090601|2009-05-13 00:30,13,82.175,82.175,82.085,82.09,17
20090601|2009-05-13 01:00,13,82.11,82.28,82.09,82.265,85
20090601|2009-05-13 01:30,13,82.13,82.25,82.13,82.25,62
20090601|2009-05-13 02:00,13,82.24,82.24,82.135,82.175,17
20090601|2009-05-13 02:30,13,82.225,82.26,82.135,82.16,29
20090601|2009-05-13 03:00,13,82.205,82.235,82.14,82.22,23
20090601|2009-05-13 03:30,13,82.205,82.205,82.13,82.14,11
20090601|2009-05-13 04:00,13,82.2,82.275,82.175,82.175,24
20090601|2009-05-13 04:30,13,82.19,82.4,82.19,82.4,45
20090601|2009-05-13 05:00,13,82.395,82.48,82.37,82.405,198
20090601|2009-05-13 05:30,13,82.44,82.46,82.35,82.365,74
20090601|2009-05-13 06:00,13,82.365,82.45,82.33,82.45,80
20090601|2009-05-13 06:30,13,82.45,82.545,82.42,82.545,445
20090601|2009-05-13 07:00,13,82.55,82.655,82.48,82.555,735
20090601|2009-05-13 07:30,13,82.55,82.805,82.55,82.6,764
20090601|2009-05-13 08:00,13,82.61,82.735,82.535,82.705,357
20090601|2009-05-13 08:30,13,82.715,82.855,82.7,82.725,238
20090601|2009-05-13 09:00,13,82.725,82.81,82.625,82.66,167
20090601|2009-05-13 09:30,13,82.61,82.7,82.585,82.665,264
20090601|2009-05-13 10:00,13,82.67,82.68,82.51,82.535,459
20090601|2009-05-13 10:30,13,82.525,82.61,82.495,82.61,105
20090601|2009-05-13 11:00,13,82.595,82.595,82.39,82.515,294
20090601|2009-05-13 11:30,13,82.51,82.655,82.51,82.645,147
20090601|2009-05-13 12:00,13,82.63,82.83,82.63,82.825,146
20090601|2009-05-13 12:30,13,82.805,82.88,82.715,82.73,279
20090601|2009-05-13 13:00,13,82.705,82.79,82.7,82.765,41
20090601|2009-05-13 13:30,13,82.75,82.75,82.61,82.635,242
20090601|2009-05-13 14:00,13,82.64,82.78,82.625,82.76,82
20090601|2009-05-13 14:30,13,82.765,82.78,82.685,82.765,267
20090601|2009-05-13 15:00,13,82.745,82.745,82.7,82.725,101
20090601|2009-05-13 15:30,13,82.65,82.705,82.635,82.7,10
20090601|2009-05-13 16:00,13,82.715,82.76,82.715,82.76,3
20090601|2009-05-13 16:30,13,82.765,82.765,82.765,82.765,1
20090601|2009-05-13 19:00,14,82.91,83.015,82.9,82.9,166
20090601|2009-05-13 19:30,14,82.855,82.865,82.82,82.82,23
20090601|2009-05-13 20:00,14,82.855,82.855,82.775,82.79,11
20090601|2009-05-13 20:30,14,82.79,82.86,82.78,82.86,5
20090601|2009-05-13 21:30,14,82.875,82.88,82.85,82.85,9
20090601|2009-05-13 22:00,14,82.845,82.885,82.835,82.87,6
20090601|2009-05-13 22:30,14,82.905,82.95,82.86,82.88,26
20090601|2009-05-13 23:00,14,82.94,82.94,82.905,82.905,3
20090601|2009-05-13 23:30,14,82.85,82.85,82.85,82.85,1
20090601|2009-05-14 00:00,14,82.765,82.82,82.765,82.815,17
20090601|2009-05-14 00:30,14,82.81,82.855,82.81,82.855,13
20090601|2009-05-14 01:00,14,82.82,82.89,82.805,82.89,67
20090601|2009-05-14 01:30,14,82.835,82.835,82.745,82.75,8
20090601|2009-05-14 02:00,14,82.875,82.875,82.845,82.85,30
20090601|2009-05-14 02:30,14,82.84,82.84,82.72,82.72,13
20090601|2009-05-14 03:00,14,82.7,82.725,82.645,82.645,182
20090601|2009-05-14 03:30,14,82.725,82.725,82.68,82.685,6
20090601|2009-05-14 04:00,14,82.645,82.665,82.6,82.665,9
20090601|2009-05-14 04:30,14,82.69,82.72,82.69,82.72,2
20090601|2009-05-14 05:00,14,82.715,82.805,82.715,82.8,167
20090601|2009-05-14 05:30,14,82.8,82.84,82.785,82.84,122
20090601|2009-05-14 06:00,14,82.835,82.855,82.8,82.855,40
20090601|2009-05-14 06:30,14,82.86,82.945,82.82,82.82,50
20090601|2009-05-14 07:00,14,82.845,82.95,82.825,82.935,201
20090601|2009-05-14 07:30,14,82.945,83.01,82.79,82.87,285
20090601|2009-05-14 08:00,14,82.875,82.88,82.71,82.71,309
20090601|2009-05-14 08:30,14,82.7,82.79,82.64,82.75,198
20090601|2009-05-14 09:00,14,82.73,82.76,82.69,82.74,94
20090601|2009-05-14 09:30,14,82.715,82.78,82.665,82.735,62
20090601|2009-05-14 10:00,14,82.74,82.74,82.56,82.575,301
20090601|2009-05-14 10:30,14,82.555,82.635,82.535,82.615,64
20090601|2009-05-14 11:00,14,82.59,82.615,82.51,82.615,264
20090601|2009-05-14 11:30,14,82.62,82.62,82.49,82.535,150
20090601|2009-05-14 12:00,14,82.54,82.565,82.465,82.53,106
20090601|2009-05-14 12:30,14,82.54,82.545,82.5,82.52,172
20090601|2009-05-14 13:00,14,82.495,82.515,82.405,82.455,235
20090601|2009-05-14 13:30,14,82.455,82.455,82.32,82.375,573
20090601|2009-05-14 14:00,14,82.375,82.405,82.34,82.34,47
20090601|2009-05-14 14:30,14,82.36,82.47,82.36,82.465,193
20090601|2009-05-14 15:00,14,82.47,82.47,82.42,82.435,260
20090601|2009-05-14 15:30,14,82.44,82.45,82.44,82.45,2
20090601|2009-05-14 16:00,14,82.41,82.49,82.41,82.49,2
20090601|2009-05-14 16:30,14,82.41,82.41,82.38,82.38,2
20090601|2009-05-14 19:00,15,82.495,82.515,82.425,82.495,41
20090601|2009-05-14 19:30,15,82.44,82.48,82.44,82.48,2
20090601|2009-05-14 20:00,15,82.505,82.54,82.5,82.5,31
20090601|2009-05-14 20:30,15,82.47,82.55,82.47,82.55,29
20090601|2009-05-14 21:00,15,82.525,82.525,82.5,82.5,2
20090601|2009-05-14 22:00,15,82.515,82.53,82.515,82.53,3
20090601|2009-05-14 22:30,15,82.52,82.52,82.515,82.515,2
20090601|2009-05-14 23:00,15,82.5,82.5,82.5,82.5,1
20090601|2009-05-14 23:30,15,82.485,82.485,82.465,82.465,3
20090601|2009-05-15 00:00,15,82.475,82.475,82.475,82.475,1
20090601|2009-05-15 00:30,15,82.5,82.5,82.5,82.5,3
20090601|2009-05-15 01:00,15,82.51,82.655,82.485,82.635,118
20090601|2009-05-15 01:30,15,82.585,82.66,82.585,82.62,14
20090601|2009-05-15 02:00,15,82.67,82.695,82.6,82.6,59
20090601|2009-05-15 02:30,15,82.585,82.585,82.52,82.52,20
20090601|2009-05-15 03:00,15,82.57,82.59,82.56,82.59,4
20090601|2009-05-15 03:30,15,82.645,82.755,82.62,82.75,172
20090601|2009-05-15 04:00,15,82.72,82.72,82.62,82.63,76
20090601|2009-05-15 04:30,15,82.68,82.69,82.68,82.69,4
20090601|2009-05-15 05:00,15,82.71,82.84,82.71,82.78,183
20090601|2009-05-15 05:30,15,82.76,82.765,82.715,82.745,21
20090601|2009-05-15 06:00,15,82.78,82.78,82.72,82.74,59
20090601|2009-05-15 06:30,15,82.73,82.91,82.715,82.905,124
20090601|2009-05-15 07:00,15,82.91,82.925,82.805,82.805,162
20090601|2009-05-15 07:30,15,82.82,82.865,82.675,82.73,223
20090601|2009-05-15 08:00,15,82.72,82.79,82.605,82.64,190
20090601|2009-05-15 08:30,15,82.625,82.645,82.46,82.475,399
20090601|2009-05-15 09:00,15,82.48,82.625,82.48,82.53,112
20090601|2009-05-15 09:30,15,82.53,82.545,82.375,82.495,163
20090601|2009-05-15 10:00,15,82.52,82.555,82.5,82.535,292
20090601|2009-05-15 10:30,15,82.55,82.8,82.515,82.78,411
20090601|2009-05-15 11:00,15,82.77,82.81,82.715,82.73,219
20090601|2009-05-15 11:30,15,82.735,82.805,82.685,82.805,160
20090601|2009-05-15 12:00,15,82.81,82.895,82.79,82.895,112
20090601|2009-05-15 12:30,15,82.89,83.175,82.88,83.1,937
20090601|2009-05-15 13:00,15,83.11,83.225,83.085,83.15,225
20090601|2009-05-15 13:30,15,83.16,83.22,83.125,83.155,211
20090601|2009-05-15 14:00,15,83.14,83.175,83.05,83.08,97
20090601|2009-05-15 14:30,15,83.095,83.115,83.05,83.07,339
20090601|2009-05-15 15:00,15,83.065,83.095,83.045,83.085,159
20090601|2009-05-15 15:30,15,83.085,83.085,83.065,83.065,7
20090601|2009-05-17 17:00,18,83,83.19,82.95,83.19,18
20090601|2009-05-17 17:30,18,83.18,83.205,83.1,83.1,65
20090601|2009-05-17 18:00,18,83.08,83.23,83.055,83.23,13
20090601|2009-05-17 18:30,18,83.22,83.295,83.22,83.225,14
20090601|2009-05-17 19:00,18,83.245,83.315,83.185,83.315,37
20090601|2009-05-17 19:30,18,83.315,83.325,83.26,83.265,34
20090601|2009-05-17 20:00,18,83.29,83.31,83.215,83.3,28
20090601|2009-05-17 20:30,18,83.25,83.255,83.245,83.255,12
20090601|2009-05-17 21:00,18,83.235,83.285,83.23,83.23,19
20090601|2009-05-17 21:30,18,83.23,83.285,83.23,83.285,7
20090601|2009-05-17 22:00,18,83.3,83.335,83.29,83.29,21
20090601|2009-05-17 22:30,18,83.3,83.3,83.29,83.29,3
20090601|2009-05-17 23:00,18,83.24,83.255,83.24,83.255,2
20090601|2009-05-17 23:30,18,83.25,83.25,83.16,83.18,69
20090601|2009-05-18 00:00,18,83.17,83.17,83.125,83.125,9
20090601|2009-05-18 00:30,18,83.165,83.17,83.11,83.11,16
20090601|2009-05-18 01:00,18,83.155,83.19,83.11,83.135,145
20090601|2009-05-18 01:30,18,83.165,83.2,83.165,83.17,8
20090601|2009-05-18 02:00,18,83.11,83.11,83.06,83.09,19
20090601|2009-05-18 02:30,18,83.12,83.12,83.12,83.12,2
20090601|2009-05-18 03:00,18,83.155,83.155,83.155,83.155,2
20090601|2009-05-18 03:30,18,83.195,83.205,83.16,83.19,4
20090601|2009-05-18 04:00,18,83.135,83.135,83.12,83.12,12
20090601|2009-05-18 04:30,18,83.12,83.12,83.03,83.1,26
20090601|2009-05-18 05:00,18,83.085,83.12,83.065,83.07,27
20090601|2009-05-18 05:30,18,83.085,83.085,83.025,83.05,11
20090601|2009-05-18 06:00,18,83.08,83.11,83.05,83.05,19
20090601|2009-05-18 06:30,18,83.07,83.105,82.9,82.9,271
20090601|2009-05-18 07:00,18,82.905,82.955,82.835,82.935,152
20090601|2009-05-18 07:30,18,82.93,82.975,82.91,82.94,130
20090601|2009-05-18 08:00,18,82.945,82.955,82.805,82.87,204
20090601|2009-05-18 08:30,18,82.86,82.925,82.795,82.915,299
20090601|2009-05-18 09:00,18,82.92,83.025,82.915,83.005,394
20090601|2009-05-18 09:30,18,83.015,83.02,82.865,82.895,96
20090601|2009-05-18 10:00,18,82.905,82.905,82.755,82.815,178
20090601|2009-05-18 10:30,18,82.81,82.89,82.805,82.875,61
20090601|2009-05-18 11:00,18,82.875,82.89,82.775,82.795,53
20090601|2009-05-18 11:30,18,82.79,82.83,82.685,82.69,344
20090601|2009-05-18 12:00,18,82.685,82.775,82.68,82.755,97
20090601|2009-05-18 12:30,18,82.75,82.805,82.735,82.8,40
20090601|2009-05-18 13:00,18,82.79,82.83,82.745,82.81,62
20090601|2009-05-18 13:30,18,82.78,82.78,82.73,82.765,237
20090601|2009-05-18 14:00,18,82.765,82.8,82.73,82.75,189
20090601|2009-05-18 14:30,18,82.765,82.765,82.61,82.625,213
20090601|2009-05-18 15:00,18,82.63,82.665,82.625,82.625,147
20090601|2009-05-18 15:30,18,82.615,82.615,82.58,82.585,85
20090601|2009-05-18 16:00,18,82.575,82.575,82.575,82.575,1
20090601|2009-05-18 16:30,18,82.57,82.57,82.56,82.56,3
20090601|2009-05-18 19:00,19,82.65,82.73,82.625,82.73,56
20090601|2009-05-18 19:30,19,82.74,82.74,82.69,82.72,15
20090601|2009-05-18 20:00,19,82.735,82.735,82.66,82.67,82
20090601|2009-05-18 20:30,19,82.66,82.7,82.66,82.7,7
20090601|2009-05-18 21:00,19,82.685,82.685,82.685,82.685,10
20090601|2009-05-18 21:30,19,82.66,82.66,82.63,82.65,11
20090601|2009-05-18 22:00,19,82.645,82.655,82.645,82.655,6
20090601|2009-05-18 22:30,19,82.66,82.66,82.65,82.65,4
20090601|2009-05-18 23:00,19,82.58,82.585,82.54,82.585,11
20090601|2009-05-18 23:30,19,82.6,82.635,82.6,82.615,5
20090601|2009-05-19 00:00,19,82.555,82.575,82.555,82.575,2
20090601|2009-05-19 00:30,19,82.59,82.635,82.59,82.635,12
20090601|2009-05-19 01:00,19,82.635,82.705,82.63,82.645,82
20090601|2009-05-19 01:30,19,82.58,82.58,82.4,82.455,64
20090601|2009-05-19 02:00,19,82.435,82.445,82.375,82.4,64
20090601|2009-05-19 02:30,19,82.425,82.425,82.285,82.325,199
20090601|2009-05-19 03:00,19,82.31,82.33,82.25,82.3,58
20090601|2009-05-19 03:30,19,82.25,82.275,82.21,82.22,221
20090601|2009-05-19 04:00,19,82.21,82.27,82.14,82.23,112
20090601|2009-05-19 04:30,19,82.27,82.28,82.24,82.28,63
20090601|2009-05-19 05:00,19,82.22,82.225,82.2,82.225,8
20090601|2009-05-19 05:30,19,82.225,82.225,82.195,82.21,16
20090601|2009-05-19 06:00,19,82.195,82.23,82.165,82.2,35
20090601|2009-05-19 06:30,19,82.19,82.27,82.19,82.225,37
20090601|2009-05-19 07:00,19,82.21,82.29,82.17,82.26,74
20090601|2009-05-19 07:30,19,82.27,82.435,82.27,82.37,429
20090601|2009-05-19 08:00,19,82.375,82.49,82.375,82.405,272
20090601|2009-05-19 08:30,19,82.4,82.5,82.34,82.47,216
20090601|2009-05-19 09:00,19,82.49,82.54,82.335,82.345,140
20090601|2009-05-19 09:30,19,82.32,82.33,82.23,82.25,273
20090601|2009-05-19 10:00,19,82.26,82.35,82.195,82.265,200
20090601|2009-05-19 10:30,19,82.245,82.34,82.185,82.28,289
20090601|2009-05-19 11:00,19,82.275,82.31,82.195,82.195,130
20090601|2009-05-19 11:30,19,82.195,82.33,82.195,82.32,174
20090601|2009-05-19 12:00,19,82.305,82.31,82.15,82.15,109
20090601|2009-05-19 12:30,19,82.14,82.21,82.14,82.185,121
20090601|2009-05-19 13:00,19,82.185,82.23,82.105,82.105,368
20090601|2009-05-19 13:30,19,82.11,82.11,82.03,82.045,366
20090601|2009-05-19 14:00,19,82.03,82.035,81.97,82.02,350
20090601|2009-05-19 14:30,19,82.02,82.17,82.005,82.15,128
20090601|2009-05-19 15:00,19,82.16,82.21,82.16,82.17,204
20090601|2009-05-19 15:30,19,82.17,82.19,82.13,82.19,85
20090601|2009-05-19 16:30,19,82.24,82.24,82.24,82.24,1
20090601|2009-05-19 19:00,20,82.16,82.25,82.16,82.25,22
20090601|2009-05-19 19:30,20,82.26,82.265,82.235,82.265,10
20090601|2009-05-19 20:00,20,82.235,82.235,82.155,82.19,8
20090601|2009-05-19 20:30,20,82.175,82.325,82.17,82.31,28
20090601|2009-05-19 21:00,20,82.3,82.34,82.275,82.33,47
20090601|2009-05-19 21:30,20,82.33,82.33,82.275,82.275,5
20090601|2009-05-19 22:00,20,82.27,82.28,82.27,82.28,3
20090601|2009-05-19 23:00,20,82.2,82.205,82.185,82.205,4
20090601|2009-05-19 23:30,20,82.2,82.2,82.19,82.19,3
20090601|2009-05-20 00:00,20,82.2,82.245,82.2,82.245,4
20090601|2009-05-20 00:30,20,82.29,82.3,82.28,82.28,387
20090601|2009-05-20 01:00,20,82.28,82.31,82.23,82.23,301
20090601|2009-05-20 01:30,20,82.3,82.32,82.21,82.21,18
20090601|2009-05-20 02:00,20,82.24,82.24,82.14,82.145,123
20090601|2009-05-20 02:30,20,82.13,82.13,82.1,82.13,12
20090601|2009-05-20 03:00,20,82.1,82.1,82.02,82.02,22
20090601|2009-05-20 03:30,20,82.05,82.06,81.985,82.005,30
20090601|2009-05-20 04:00,20,82.05,82.085,82.05,82.075,22
20090601|2009-05-20 04:30,20,82.08,82.08,82.035,82.075,11
20090601|2009-05-20 05:00,20,82.08,82.145,82.08,82.115,17
20090601|2009-05-20 05:30,20,82.1,82.1,81.925,81.955,197
20090601|2009-05-20 06:00,20,81.965,81.98,81.95,81.965,98
20090601|2009-05-20 06:30,20,81.96,81.96,81.76,81.84,250
20090601|2009-05-20 07:00,20,81.84,81.855,81.775,81.825,159
20090601|2009-05-20 07:30,20,81.825,81.925,81.735,81.925,292
20090601|2009-05-20 08:00,20,81.91,81.925,81.79,81.795,130
20090601|2009-05-20 08:30,20,81.81,81.81,81.27,81.285,1101
20090601|2009-05-20 09:00,20,81.275,81.375,81.22,81.29,760
20090601|2009-05-20 09:30,20,81.285,81.335,81.25,81.28,306
20090601|2009-05-20 10:00,20,81.28,81.33,81.27,81.285,295
20090601|2009-05-20 10:30,20,81.275,81.365,81.185,81.35,616
20090601|2009-05-20 11:00,20,81.35,81.35,81.265,81.3,214
20090601|2009-05-20 11:30,20,81.29,81.375,81.29,81.35,129
20090601|2009-05-20 12:00,20,81.345,81.37,81.245,81.255,111
20090601|2009-05-20 12:30,20,81.24,81.245,81.145,81.175,111
20090601|2009-05-20 13:00,20,81.175,81.175,80.985,81.02,248
20090601|2009-05-20 13:30,20,81.025,81.115,80.985,81.075,162
20090601|2009-05-20 14:00,20,81.055,81.145,81.02,81.115,548
20090601|2009-05-20 14:30,20,81.115,81.225,81.105,81.225,217
20090601|2009-05-20 15:00,20,81.215,81.245,81.175,81.245,50
20090601|2009-05-20 15:30,20,81.2,81.205,81.19,81.205,6
20090601|2009-05-20 16:00,20,81.24,81.28,81.24,81.28,3
20090601|2009-05-20 16:30,20,81.305,81.305,81.16,81.295,4
20090601|2009-05-20 19:00,21,81.12,81.235,81.12,81.225,72
20090601|2009-05-20 19:30,21,81.245,81.25,81.215,81.225,7
20090601|2009-05-20 20:00,21,81.205,81.21,81.125,81.125,11
20090601|2009-05-20 20:30,21,81.165,81.165,81.135,81.16,3
20090601|2009-05-20 21:00,21,81.12,81.125,81.04,81.04,13
20090601|2009-05-20 21:30,21,81.07,81.07,81.005,81.015,21
20090601|2009-05-20 22:00,21,81.05,81.05,81.05,81.05,2
20090601|2009-05-20 22:30,21,81.1,81.115,81.1,81.115,2
20090601|2009-05-20 23:00,21,81.1,81.1,81.07,81.07,3
20090601|2009-05-20 23:30,21,81.125,81.215,81.125,81.215,10
20090601|2009-05-21 00:00,21,81.16,81.195,81.16,81.195,7
20090601|2009-05-21 00:30,21,81.135,81.16,81.13,81.15,502
20090601|2009-05-21 01:00,21,81.17,81.195,81.075,81.1,253
20090601|2009-05-21 01:30,21,81.06,81.11,81.025,81.105,129
20090601|2009-05-21 02:00,21,81.135,81.175,81.09,81.09,28
20090601|2009-05-21 02:30,21,81.11,81.185,81.11,81.155,52
20090601|2009-05-21 03:00,21,81.135,81.22,80.88,81.125,630
20090601|2009-05-21 03:30,21,81.14,81.45,81.135,81.4,1229
20090601|2009-05-21 04:00,21,81.31,81.335,81.19,81.195,47
20090601|2009-05-21 04:30,21,81.215,81.22,81.105,81.105,27
20090601|2009-05-21 05:00,21,81.19,81.275,81.14,81.23,107
20090601|2009-05-21 05:30,21,81.255,81.3,81.215,81.215,54
20090601|2009-05-21 06:00,21,81.23,81.33,81.23,81.33,81
20090601|2009-05-21 06:30,21,81.34,81.415,81.29,81.39,318
20090601|2009-05-21 07:00,21,81.41,81.43,81.27,81.34,279
20090601|2009-05-21 07:30,21,81.345,81.45,81.29,81.445,238
20090601|2009-05-21 08:00,21,81.445,81.5,81.315,81.325,627
20090601|2009-05-21 08:30,21,81.315,81.39,81.225,81.29,212
20090601|2009-05-21 09:00,21,81.31,81.37,81.195,81.37,248
20090601|2009-05-21 09:30,21,81.355,81.395,81.175,81.275,144
20090601|2009-05-21 10:00,21,81.265,81.365,81.265,81.31,228
20090601|2009-05-21 10:30,21,81.32,81.35,81.1,81.12,463
20090601|2009-05-21 11:00,21,81.11,81.11,80.975,81.085,709
20090601|2009-05-21 11:30,21,81.07,81.07,80.58,80.61,868
20090601|2009-05-21 12:00,21,80.615,80.78,80.6,80.705,479
20090601|2009-05-21 12:30,21,80.71,80.715,80.605,80.62,369
20090601|2009-05-21 13:00,21,80.6,80.6,80.44,80.485,1517
20090601|2009-05-21 13:30,21,80.495,80.67,80.495,80.64,603
20090601|2009-05-21 14:00,21,80.635,80.73,80.57,80.57,321
20090601|2009-05-21 14:30,21,80.58,80.67,80.56,80.57,160
20090601|2009-05-21 15:00,21,80.56,80.59,80.54,80.58,131
20090601|2009-05-21 15:30,21,80.635,80.655,80.605,80.605,8
20090601|2009-05-21 19:00,22,80.455,80.455,80.38,80.38,3340
20090601|2009-05-21 19:30,22,80.385,80.385,80.3,80.33,154
20090601|2009-05-21 20:00,22,80.41,80.415,80.34,80.34,8
20090601|2009-05-21 20:30,22,80.37,80.45,80.37,80.45,18
20090601|2009-05-21 21:00,22,80.45,80.465,80.42,80.44,27
20090601|2009-05-21 21:30,22,80.41,80.445,80.38,80.415,13
20090601|2009-05-21 22:00,22,80.385,80.4,80.37,80.4,11
20090601|2009-05-21 22:30,22,80.39,80.47,80.39,80.465,9
20090601|2009-05-21 23:00,22,80.465,80.505,80.445,80.47,24
20090601|2009-05-21 23:30,22,80.47,80.47,80.47,80.47,1
20090601|2009-05-22 00:00,22,80.465,80.515,80.465,80.505,20
20090601|2009-05-22 00:30,22,80.485,80.565,80.46,80.56,532
20090601|2009-05-22 01:00,22,80.56,80.57,80.44,80.48,595
20090601|2009-05-22 01:30,22,80.4,80.4,80.2,80.335,388
20090601|2009-05-22 02:00,22,80.325,80.39,80.23,80.37,12
20090601|2009-05-22 02:30,22,80.42,80.51,80.39,80.465,22
20090601|2009-05-22 03:00,22,80.51,80.51,80.39,80.41,15
20090601|2009-05-22 03:30,22,80.38,80.405,80.34,80.35,59
20090601|2009-05-22 04:00,22,80.395,80.395,80.3,80.3,17
20090601|2009-05-22 04:30,22,80.355,80.38,80.345,80.36,6
20090601|2009-05-22 05:00,22,80.295,80.325,80.275,80.325,6
20090601|2009-05-22 05:30,22,80.32,80.325,80.17,80.17,67
20090601|2009-05-22 06:00,22,80.19,80.315,80.19,80.3,84
20090601|2009-05-22 06:30,22,80.29,80.31,80.12,80.15,259
20090601|2009-05-22 07:00,22,80.135,80.22,80.08,80.125,228
20090601|2009-05-22 07:30,22,80.085,80.195,80.01,80.18,310
20090601|2009-05-22 08:00,22,80.2,80.205,79.945,80.1,451
20090601|2009-05-22 08:30,22,80.09,80.265,80.09,80.14,544
20090601|2009-05-22 09:00,22,80.135,80.17,80.06,80.12,434
20090601|2009-05-22 09:30,22,80.13,80.285,80.13,80.215,440
20090601|2009-05-22 10:00,22,80.215,80.215,80.035,80.055,215
20090601|2009-05-22 10:30,22,80.05,80.17,80.01,80.115,202
20090601|2009-05-22 11:00,22,80.115,80.115,79.935,80,352
20090601|2009-05-22 11:30,22,79.99,80.07,79.975,80.06,1462
20090601|2009-05-22 12:00,22,80.05,80.05,79.905,79.96,490
20090601|2009-05-22 12:30,22,79.955,79.985,79.905,79.975,84
20090601|2009-05-22 13:00,22,79.975,80.12,79.975,80.1,89
20090601|2009-05-22 13:30,22,80.085,80.095,80.055,80.075,36
20090601|2009-05-22 14:00,22,80.085,80.085,80.055,80.07,17
20090601|2009-05-22 14:30,22,80.09,80.1,80.08,80.09,91
20090601|2009-05-22 15:00,22,80.09,80.18,80.065,80.18,165
20090601|2009-05-24 17:00,25,80,80,80,80,2
20090601|2009-05-24 17:30,25,80,80.05,79.985,79.985,8
20090601|2009-05-24 18:00,25,80.04,80.04,80.03,80.03,4
20090601|2009-05-24 18:30,25,80,80,79.975,79.99,5
20090601|2009-05-24 19:00,25,80.035,80.185,80.035,80.18,63
20090601|2009-05-24 19:30,25,80.085,80.16,80.085,80.12,7
20090601|2009-05-24 20:00,25,80.085,80.135,80.085,80.135,3
20090601|2009-05-24 20:30,25,80.09,80.175,80.09,80.175,45
20090601|2009-05-24 21:00,25,80.18,80.18,80.18,80.18,5
20090601|2009-05-24 21:30,25,80.15,80.25,80.15,80.2,9
20090601|2009-05-24 22:00,25,80.18,80.18,80.14,80.15,3
20090601|2009-05-24 22:30,25,80.195,80.195,80.195,80.195,2
20090601|2009-05-24 23:00,25,80.2,80.2,80.2,80.2,42
20090601|2009-05-25 00:00,25,80.13,80.145,80.13,80.145,3
20090601|2009-05-25 00:30,25,80.16,80.16,80.1,80.1,41
20090601|2009-05-25 01:00,25,80.11,80.13,80.11,80.13,151
20090601|2009-05-25 01:30,25,80.18,80.22,80.18,80.22,29
20090601|2009-05-25 02:30,25,80.21,80.25,80.21,80.25,2
20090601|2009-05-25 03:00,25,80.3,80.385,80.285,80.335,35
20090601|2009-05-25 04:30,25,80.31,80.33,80.31,80.33,8
20090601|2009-05-25 05:30,25,80.29,80.29,80.29,80.29,3
20090601|2009-05-25 06:30,25,80.23,80.23,80.165,80.165,50
20090601|2009-05-25 07:00,25,80.145,80.145,80.1,80.11,13
20090601|2009-05-25 07:30,25,80.145,80.21,80.145,80.21,2
20090601|2009-05-25 08:00,25,80.23,80.23,80.22,80.22,2
20090601|2009-05-25 08:30,25,80.235,80.265,80.235,80.25,12
20090601|2009-05-25 09:00,25,80.245,80.245,80.24,80.24,2
20090601|2009-05-25 09:30,25,80.225,80.225,80.225,80.225,4
20090601|2009-05-25 10:00,25,80.195,80.2,80.18,80.18,3
20090601|2009-05-25 10:30,25,80.155,80.155,80.155,80.155,1
20090601|2009-05-25 11:00,25,80.165,80.19,80.125,80.125,5
20090601|2009-05-25 11:30,25,80.12,80.145,80.12,80.14,6
20090601|2009-05-25 19:00,26,80.17,80.17,80.1,80.13,42
20090601|2009-05-25 19:30,26,80.135,80.24,80.13,80.24,68
20090601|2009-05-25 20:00,26,80.24,80.35,80.21,80.34,44
20090601|2009-05-25 20:30,26,80.34,80.445,80.34,80.37,79
20090601|2009-05-25 21:00,26,80.35,80.37,80.3,80.3,47
20090601|2009-05-25 21:30,26,80.3,80.3,80.28,80.28,4
20090601|2009-05-25 22:00,26,80.25,80.265,80.25,80.255,4
20090601|2009-05-25 22:30,26,80.255,80.27,80.25,80.27,9
20090601|2009-05-25 23:00,26,80.275,80.275,80.275,80.275,1
20090601|2009-05-25 23:30,26,80.28,80.28,80.24,80.24,4
20090601|2009-05-26 00:00,26,80.24,80.265,80.24,80.265,2
20090601|2009-05-26 00:30,26,80.26,80.26,80.13,80.13,1117
20090601|2009-05-26 01:00,26,80.13,80.29,80.12,80.29,375
20090601|2009-05-26 01:30,26,80.3,80.45,80.3,80.365,748
20090601|2009-05-26 02:00,26,80.445,80.46,80.38,80.46,156
20090601|2009-05-26 02:30,26,80.455,80.48,80.38,80.43,47
20090601|2009-05-26 03:00,26,80.44,80.635,80.44,80.55,487
20090601|2009-05-26 03:30,26,80.61,80.725,80.59,80.705,452
20090601|2009-05-26 04:00,26,80.74,80.79,80.695,80.715,172
20090601|2009-05-26 04:30,26,80.74,80.76,80.7,80.705,23
20090601|2009-05-26 05:00,26,80.69,80.76,80.655,80.735,42
20090601|2009-05-26 05:30,26,80.7,80.825,80.68,80.79,95
20090601|2009-05-26 06:00,26,80.765,80.765,80.665,80.715,63
20090601|2009-05-26 06:30,26,80.715,80.715,80.605,80.63,348
20090601|2009-05-26 07:00,26,80.63,80.63,80.515,80.52,112
20090601|2009-05-26 07:30,26,80.505,80.56,80.45,80.465,101
20090601|2009-05-26 08:00,26,80.495,80.69,80.485,80.655,119
20090601|2009-05-26 08:30,26,80.655,80.665,80.475,80.485,186
20090601|2009-05-26 09:00,26,80.45,80.45,80.24,80.265,183
20090601|2009-05-26 09:30,26,80.25,80.265,80.125,80.185,206
20090601|2009-05-26 10:00,26,80.185,80.3,80.18,80.24,348
20090601|2009-05-26 10:30,26,80.225,80.25,80.15,80.16,94
20090601|2009-05-26 11:00,26,80.2,80.205,80.125,80.17,54
20090601|2009-05-26 11:30,26,80.19,80.255,80.19,80.24,57
20090601|2009-05-26 12:00,26,80.255,80.315,80.245,80.27,128
20090601|2009-05-26 12:30,26,80.27,80.3,80.175,80.175,86
20090601|2009-05-26 13:00,26,80.18,80.205,80.105,80.205,251
20090601|2009-05-26 13:30,26,80.21,80.23,80.17,80.205,64
20090601|2009-05-26 14:00,26,80.205,80.21,80.155,80.2,52
20090601|2009-05-26 14:30,26,80.2,80.215,80.16,80.215,205
20090601|2009-05-26 15:00,26,80.22,80.23,80.18,80.21,110
20090601|2009-05-26 15:30,26,80.24,80.245,80.18,80.21,34
20090601|2009-05-26 19:00,27,80.16,80.16,80.115,80.115,30
20090601|2009-05-26 19:30,27,80.13,80.21,80.12,80.19,57
20090601|2009-05-26 20:00,27,80.17,80.23,80.165,80.23,14
20090601|2009-05-26 20:30,27,80.245,80.325,80.245,80.26,25
20090601|2009-05-26 21:00,27,80.28,80.355,80.27,80.355,11
20090601|2009-05-26 21:30,27,80.35,80.35,80.29,80.295,10
20090601|2009-05-26 22:00,27,80.26,80.315,80.26,80.315,4
20090601|2009-05-26 22:30,27,80.25,80.25,80.2,80.2,3
20090601|2009-05-26 23:30,27,80.28,80.28,80.28,80.28,2
20090601|2009-05-27 00:00,27,80.265,80.3,80.265,80.3,3
20090601|2009-05-27 00:30,27,80.33,80.44,80.3,80.41,75
20090601|2009-05-27 01:00,27,80.45,80.455,80.355,80.36,81
20090601|2009-05-27 01:30,27,80.355,80.355,80.3,80.315,12
20090601|2009-05-27 02:00,27,80.25,80.25,80.21,80.225,60
20090601|2009-05-27 02:30,27,80.215,80.225,80.155,80.175,40
20090601|2009-05-27 03:00,27,80.21,80.29,80.21,80.29,9
20090601|2009-05-27 03:30,27,80.27,80.27,80.23,80.23,8
20090601|2009-05-27 04:00,27,80.24,80.25,80.205,80.215,17
20090601|2009-05-27 04:30,27,80.3,80.3,80.3,80.3,4
20090601|2009-05-27 05:00,27,80.3,80.39,80.3,80.36,151
20090601|2009-05-27 05:30,27,80.35,80.35,80.265,80.265,35
20090601|2009-05-27 06:00,27,80.29,80.52,80.29,80.475,55
20090601|2009-05-27 06:30,27,80.495,80.59,80.48,80.54,41
20090601|2009-05-27 07:00,27,80.525,80.59,80.435,80.45,92
20090601|2009-05-27 07:30,27,80.46,80.465,80.255,80.325,177
20090601|2009-05-27 08:00,27,80.325,80.385,80.035,80.125,523
20090601|2009-05-27 08:30,27,80.125,80.28,80.12,80.235,154
20090601|2009-05-27 09:00,27,80.225,80.56,80.195,80.46,227
20090601|2009-05-27 09:30,27,80.445,80.56,80.315,80.345,208
20090601|2009-05-27 10:00,27,80.33,80.635,80.33,80.385,847
20090601|2009-05-27 10:30,27,80.39,80.415,80.32,80.345,300
20090601|2009-05-27 11:00,27,80.335,80.335,80.19,80.205,345
20090601|2009-05-27 11:30,27,80.21,80.375,80.21,80.355,244
20090601|2009-05-27 12:00,27,80.345,80.39,80.265,80.37,192
20090601|2009-05-27 12:30,27,80.385,80.58,80.385,80.43,1326
20090601|2009-05-27 13:00,27,80.44,80.475,80.31,80.31,393
20090601|2009-05-27 13:30,27,80.31,80.425,80.305,80.415,307
20090601|2009-05-27 14:00,27,80.4,80.565,80.375,80.565,99
20090601|2009-05-27 14:30,27,80.56,80.56,80.465,80.535,124
20090601|2009-05-27 15:00,27,80.545,80.67,80.545,80.67,379
20090601|2009-05-27 15:30,27,80.69,80.865,80.64,80.865,130
20090601|2009-05-27 16:00,27,80.82,80.98,80.775,80.9,33
20090601|2009-05-27 19:00,28,80.9,80.905,80.855,80.855,170
20090601|2009-05-27 19:30,28,80.88,80.935,80.88,80.885,16
20090601|2009-05-27 20:00,28,80.83,80.86,80.83,80.86,15
20090601|2009-05-27 20:30,28,80.85,80.9,80.84,80.84,33
20090601|2009-05-27 21:00,28,80.835,80.865,80.815,80.865,10
20090601|2009-05-27 21:30,28,80.84,80.875,80.84,80.87,6
20090601|2009-05-27 22:00,28,80.935,81.035,80.935,80.985,36
20090601|2009-05-27 22:30,28,81,81.065,81,81.055,15
20090601|2009-05-27 23:00,28,81.06,81.14,80.975,81.14,27
20090601|2009-05-27 23:30,28,81.13,81.13,81.08,81.08,3
20090601|2009-05-28 00:00,28,81.09,81.09,80.97,80.97,5
20090601|2009-05-28 00:30,28,81.015,81.025,80.975,81,24
20090601|2009-05-28 01:00,28,81.005,81.06,80.985,81.015,344
20090601|2009-05-28 01:30,28,81.08,81.155,81.08,81.1,73
20090601|2009-05-28 02:00,28,81.13,81.195,81.07,81.07,23
20090601|2009-05-28 02:30,28,81.04,81.04,80.85,80.85,37
20090601|2009-05-28 03:00,28,80.88,80.965,80.88,80.965,2
20090601|2009-05-28 03:30,28,81.01,81.03,81,81.03,44
20090601|2009-05-28 04:00,28,80.995,80.995,80.94,80.99,23
20090601|2009-05-28 04:30,28,80.905,80.925,80.865,80.91,32
20090601|2009-05-28 05:00,28,80.87,80.87,80.805,80.835,14
20090601|2009-05-28 05:30,28,80.835,80.835,80.77,80.81,17
20090601|2009-05-28 06:00,28,80.825,80.855,80.75,80.805,42
20090601|2009-05-28 06:30,28,80.795,80.97,80.785,80.97,39
20090601|2009-05-28 07:00,28,80.96,80.975,80.88,80.91,125
20090601|2009-05-28 07:30,28,80.875,80.955,80.765,80.94,338
20090601|2009-05-28 08:00,28,80.945,80.99,80.57,80.59,499
20090601|2009-05-28 08:30,28,80.575,80.605,80.475,80.55,241
20090601|2009-05-28 09:00,28,80.555,80.75,80.555,80.68,464
20090601|2009-05-28 09:30,28,80.67,80.67,80.53,80.545,259
20090601|2009-05-28 10:00,28,80.535,80.535,80.315,80.405,815
20090601|2009-05-28 10:30,28,80.405,80.56,80.355,80.52,280
20090601|2009-05-28 11:00,28,80.515,80.65,80.48,80.605,221
20090601|2009-05-28 11:30,28,80.615,80.765,80.59,80.75,54
20090601|2009-05-28 12:00,28,80.72,80.735,80.39,80.475,299
20090601|2009-05-28 12:30,28,80.48,80.685,80.48,80.66,152
20090601|2009-05-28 13:00,28,80.655,80.665,80.56,80.57,94
20090601|2009-05-28 13:30,28,80.565,80.605,80.485,80.49,42
20090601|2009-05-28 14:00,28,80.49,80.61,80.48,80.56,56
20090601|2009-05-28 14:30,28,80.565,80.615,80.55,80.565,58
20090601|2009-05-28 15:00,28,80.57,80.585,80.525,80.525,151
20090601|2009-05-28 15:30,28,80.5,80.5,80.5,80.5,2
20090601|2009-05-28 16:30,28,80.615,80.645,80.615,80.645,5
20090601|2009-05-28 19:00,29,80.5,80.5,80.41,80.41,15
20090601|2009-05-28 19:30,29,80.42,80.465,80.4,80.41,8
20090601|2009-05-28 20:00,29,80.48,80.505,80.445,80.49,4
20090601|2009-05-28 20:30,29,80.375,80.375,80.24,80.24,25
20090601|2009-05-28 21:00,29,80.265,80.31,80.265,80.3,4
20090601|2009-05-28 21:30,29,80.3,80.33,80.3,80.33,11
20090601|2009-05-28 22:00,29,80.31,80.375,80.31,80.375,8
20090601|2009-05-28 22:30,29,80.355,80.355,80.315,80.315,4
20090601|2009-05-28 23:00,29,80.295,80.295,80.26,80.26,43
20090601|2009-05-28 23:30,29,80.26,80.28,80.25,80.28,13
20090601|2009-05-29 00:30,29,80.3,80.3,80.165,80.2,134
20090601|2009-05-29 01:00,29,80.185,80.23,80.165,80.22,204
20090601|2009-05-29 01:30,29,80.255,80.26,80.17,80.17,7
20090601|2009-05-29 02:00,29,80.255,80.27,80.18,80.18,5
20090601|2009-05-29 02:30,29,80.165,80.17,80.12,80.14,27
20090601|2009-05-29 03:00,29,80.18,80.18,80.13,80.13,12
20090601|2009-05-29 03:30,29,80.145,80.145,80.05,80.05,56
20090601|2009-05-29 04:00,29,80.085,80.1,79.85,79.89,251
20090601|2009-05-29 04:30,29,79.935,79.935,79.71,79.755,967
20090601|2009-05-29 05:00,29,79.785,79.8,79.71,79.74,25
20090601|2009-05-29 05:30,29,79.71,79.715,79.58,79.61,725
20090601|2009-05-29 06:00,29,79.65,79.65,79.51,79.54,516
20090601|2009-05-29 06:30,29,79.545,79.695,79.545,79.675,122
20090601|2009-05-29 07:00,29,79.69,79.72,79.605,79.665,443
20090601|2009-05-29 07:30,29,79.68,79.685,79.555,79.565,119
20090601|2009-05-29 08:00,29,79.545,79.645,79.47,79.645,778
20090601|2009-05-29 08:30,29,79.645,79.765,79.58,79.65,147
20090601|2009-05-29 09:00,29,79.645,79.645,79.425,79.43,385
20090601|2009-05-29 09:30,29,79.45,79.63,79.36,79.4,416
20090601|2009-05-29 10:00,29,79.39,79.51,79.385,79.45,259
20090601|2009-05-29 10:30,29,79.445,79.54,79.445,79.495,128
20090601|2009-05-29 11:00,29,79.495,79.5,79.27,79.455,365
20090601|2009-05-29 11:30,29,79.445,79.54,79.435,79.52,177
20090601|2009-05-29 12:00,29,79.49,79.525,79.39,79.475,52
20090601|2009-05-29 12:30,29,79.44,79.51,79.44,79.51,57
20090601|2009-05-29 13:00,29,79.49,79.505,79.425,79.44,104
20090601|2009-05-29 13:30,29,79.415,79.48,79.385,79.385,603
20090601|2009-05-29 14:00,29,79.395,79.425,79.35,79.365,265
20090601|2009-05-29 14:30,29,79.375,79.4,79.335,79.345,185
20090601|2009-05-29 15:00,29,79.345,79.355,79.3,79.3,75
20090601|2009-05-29 15:30,29,79.32,79.32,79.255,79.265,85
20090601|2009-05-29 16:00,29,79.255,79.255,79.255,79.255,2
20090601|2009-05-31 17:00,1,79.305,79.36,79.305,79.36,11
20090601|2009-05-31 17:30,1,79.32,79.4,79.32,79.375,12
20090601|2009-05-31 18:00,1,79.42,79.435,79.4,79.4,22
20090601|2009-05-31 18:30,1,79.47,79.535,79.42,79.535,42
20090601|2009-05-31 19:00,1,79.525,79.525,79.5,79.515,8
20090601|2009-05-31 19:30,1,79.5,79.5,79.4,79.4,87
20090601|2009-05-31 20:00,1,79.385,79.385,79.16,79.19,188
20090601|2009-05-31 20:30,1,79.2,79.25,79.185,79.185,77
20090601|2009-05-31 21:00,1,79.21,79.22,79.15,79.15,23
20090601|2009-05-31 21:30,1,79.15,79.18,79.135,79.18,14
20090601|2009-05-31 22:00,1,79.18,79.205,79.18,79.205,8
20090601|2009-05-31 22:30,1,79.145,79.235,79.145,79.235,6
20090601|2009-05-31 23:00,1,79.235,79.265,79.235,79.265,4
20090601|2009-05-31 23:30,1,79.24,79.265,79.24,79.245,5
20090601|2009-06-01 00:00,1,79.24,79.315,79.24,79.295,6
20090601|2009-06-01 00:30,1,79.3,79.375,79.3,79.34,73
20090601|2009-06-01 01:00,1,79.34,79.395,79.205,79.205,328
20090601|2009-06-01 01:30,1,79.2,79.2,78.97,79,57
20090601|2009-06-01 02:00,1,79,79.075,78.86,78.87,131
20090601|2009-06-01 02:30,1,78.825,78.83,78.775,78.805,185
20090601|2009-06-01 03:00,1,78.81,78.81,78.625,78.71,122
20090601|2009-06-01 03:30,1,78.76,78.76,78.71,78.735,10
20090601|2009-06-01 04:00,1,78.74,78.785,78.74,78.785,6
20090601|2009-06-01 04:30,1,78.7,78.7,78.68,78.695,23
20090601|2009-06-01 05:00,1,78.7,78.74,78.675,78.74,8
20090601|2009-06-01 05:30,1,78.74,78.775,78.735,78.74,46
20090601|2009-06-01 06:00,1,78.755,78.87,78.74,78.79,229
20090601|2009-06-01 06:30,1,78.8,78.93,78.8,78.91,89
20090601|2009-06-01 07:00,1,78.895,78.895,78.74,78.845,459
20090601|2009-06-01 07:30,1,78.83,78.945,78.795,78.92,301
20090601|2009-06-01 08:00,1,78.92,79.1,78.9,78.945,776
20090601|2009-06-01 08:30,1,78.945,79.015,78.875,78.995,255
20090601|2009-06-01 09:00,1,78.985,79.24,78.87,79.24,284
20090601|2009-06-01 09:30,1,79.23,79.235,79.075,79.21,445
20090601|2009-06-01 10:00,1,79.205,79.29,79.085,79.145,258
20090601|2009-06-01 10:30,1,79.13,79.19,79.055,79.055,204
20090601|2009-06-01 11:00,1,79.06,79.08,79.005,79.01,139
20090601|2009-06-01 11:30,1,79.015,79.105,79.01,79.08,164
20090601|2009-06-01 12:00,1,79.075,79.085,79.035,79.035,78
20090601|2009-06-01 12:30,1,79.04,79.05,78.88,78.88,168
20090601|2009-06-01 13:00,1,78.875,79.04,78.815,79.04,275
20090601|2009-06-01 13:30,1,79.06,79.195,79.06,79.155,224
20090601|2009-06-01 14:00,1,79.15,79.295,79.15,79.215,141
20090601|2009-06-01 14:30,1,79.21,79.285,79.185,79.23,123
20090601|2009-06-01 15:00,1,79.21,79.3,79.21,79.295,39
20090601|2009-06-01 15:30,1,79.285,79.29,79.22,79.245,5
20090601|2009-06-01 16:00,1,79.21,79.375,79.2,79.33,20
20090601|2009-06-01 16:30,1,79.34,79.34,79.32,79.32,2
20090601|2009-06-01 19:00,2,79.13,79.26,79.07,79.23,28
20090601|2009-06-01 19:30,2,79.275,79.3,79.235,79.235,124
20090601|2009-06-01 20:00,2,79.205,79.24,79.2,79.2,5
20090601|2009-06-01 20:30,2,79.205,79.275,79.205,79.275,4
20090601|2009-06-01 21:00,2,79.275,79.285,79.235,79.25,39
20090601|2009-06-01 21:30,2,79.25,79.25,79.17,79.225,8
20090601|2009-06-01 22:00,2,79.19,79.19,79.19,79.19,1
20090601|2009-06-01 22:30,2,79.15,79.175,79.115,79.16,75
20090601|2009-06-02 00:00,2,79.2,79.22,79.2,79.22,2
20090601|2009-06-02 00:30,2,79.22,79.285,79.215,79.265,403
20090601|2009-06-02 01:00,2,79.285,79.38,79.265,79.38,415
20090601|2009-06-02 01:30,2,79.41,79.46,79.39,79.39,55
20090601|2009-06-02 02:00,2,79.365,79.44,79.31,79.44,22
20090601|2009-06-02 02:30,2,79.48,79.5,79.395,79.4,43
20090601|2009-06-02 03:00,2,79.4,79.42,79.36,79.395,11
20090601|2009-06-02 03:30,2,79.375,79.5,79.375,79.455,18
20090601|2009-06-02 04:00,2,79.45,79.45,79.45,79.45,1
20090601|2009-06-02 04:30,2,79.435,79.435,79.16,79.215,86
20090601|2009-06-02 05:00,2,79.16,79.19,78.985,78.99,138
20090601|2009-06-02 05:30,2,79,79.01,78.765,78.805,144
20090601|2009-06-02 06:00,2,78.81,78.93,78.81,78.905,67
20090601|2009-06-02 06:30,2,78.9,78.92,78.57,78.635,375
20090601|2009-06-02 07:00,2,78.635,78.915,78.635,78.86,339
20090601|2009-06-02 07:30,2,78.885,78.935,78.775,78.795,259
20090601|2009-06-02 08:00,2,78.795,78.975,78.795,78.915,348
20090601|2009-06-02 08:30,2,78.9,78.97,78.725,78.735,133
20090601|2009-06-02 09:00,2,78.715,78.815,78.66,78.735,304
20090601|2009-06-02 09:30,2,78.725,78.725,78.55,78.56,331
20090601|2009-06-02 10:00,2,78.55,78.65,78.475,78.62,499
20090601|2009-06-02 10:30,2,78.63,78.725,78.575,78.695,332
20090601|2009-06-02 11:00,2,78.69,78.7,78.615,78.67,111
20090601|2009-06-02 11:30,2,78.65,78.705,78.545,78.575,109
20090601|2009-06-02 12:00,2,78.565,78.63,78.51,78.515,149
20090601|2009-06-02 12:30,2,78.515,78.525,78.44,78.485,176
20090601|2009-06-02 13:00,2,78.495,78.565,78.43,78.5,107
20090601|2009-06-02 13:30,2,78.5,78.54,78.44,78.475,220
20090601|2009-06-02 14:00,2,78.46,78.46,78.375,78.39,111
20090601|2009-06-02 14:30,2,78.405,78.46,78.395,78.415,119
20090601|2009-06-02 15:00,2,78.41,78.465,78.41,78.425,137
20090601|2009-06-02 15:30,2,78.435,78.51,78.435,78.51,14
20090601|2009-06-02 16:00,2,78.48,78.48,78.48,78.48,2
20090601|2009-06-02 19:00,3,78.55,78.58,78.53,78.58,17
20090601|2009-06-02 19:30,3,78.575,78.575,78.515,78.575,8
20090601|2009-06-02 20:00,3,78.545,78.66,78.545,78.655,33
20090601|2009-06-02 20:30,3,78.595,78.635,78.58,78.63,84
20090601|2009-06-02 21:00,3,78.63,78.63,78.6,78.61,3
20090601|2009-06-02 21:30,3,78.595,78.595,78.545,78.56,8
20090601|2009-06-02 22:00,3,78.56,78.62,78.56,78.56,7
20090601|2009-06-02 22:30,3,78.575,78.59,78.495,78.495,10
20090601|2009-06-02 23:00,3,78.495,78.51,78.415,78.42,68
20090601|2009-06-02 23:30,3,78.435,78.44,78.385,78.385,21
20090601|2009-06-03 00:00,3,78.455,78.52,78.425,78.52,46
20090601|2009-06-03 00:30,3,78.48,78.535,78.48,78.51,14
20090601|2009-06-03 01:00,3,78.52,78.64,78.48,78.64,449
20090601|2009-06-03 01:30,3,78.59,78.605,78.41,78.51,159
20090601|2009-06-03 02:00,3,78.5,78.59,78.47,78.575,14
20090601|2009-06-03 02:30,3,78.62,78.73,78.62,78.73,60
20090601|2009-06-03 03:00,3,78.735,78.74,78.63,78.69,51
20090601|2009-06-03 03:30,3,78.63,78.965,78.59,78.925,97
20090601|2009-06-03 04:00,3,78.94,79.08,78.82,79.02,139
20090601|2009-06-03 04:30,3,79,79.02,78.915,78.92,29
20090601|2009-06-03 05:00,3,78.9,78.905,78.82,78.875,54
20090601|2009-06-03 05:30,3,78.845,78.845,78.7,78.835,54
20090601|2009-06-03 06:00,3,78.85,79,78.805,79,51
20090601|2009-06-03 06:30,3,79,79.09,78.95,79.025,182
20090601|2009-06-03 07:00,3,79.025,79.09,78.895,79.005,256
20090601|2009-06-03 07:30,3,79.005,79.29,78.945,79.19,695
20090601|2009-06-03 08:00,3,79.19,79.26,79.125,79.175,568
20090601|2009-06-03 08:30,3,79.16,79.315,79.07,79.26,336
20090601|2009-06-03 09:00,3,79.31,79.31,79.06,79.09,264
20090601|2009-06-03 09:30,3,79.11,79.25,79.06,79.19,210
20090601|2009-06-03 10:00,3,79.195,79.29,79.165,79.185,300
20090601|2009-06-03 10:30,3,79.195,79.235,79.115,79.17,174
20090601|2009-06-03 11:00,3,79.205,79.405,79.16,79.395,477
20090601|2009-06-03 11:30,3,79.405,79.58,79.36,79.58,965
20090601|2009-06-03 12:00,3,79.59,79.61,79.49,79.54,371
20090601|2009-06-03 12:30,3,79.535,79.645,79.49,79.5,368
20090601|2009-06-03 13:00,3,79.485,79.615,79.475,79.555,102
20090601|2009-06-03 13:30,3,79.6,79.695,79.515,79.555,372
20090601|2009-06-03 14:00,3,79.555,79.615,79.51,79.58,44
20090601|2009-06-03 14:30,3,79.57,79.605,79.51,79.515,261
20090601|2009-06-03 15:00,3,79.515,79.52,79.435,79.475,232
20090601|2009-06-03 15:30,3,79.49,79.49,79.49,79.49,4
20090601|2009-06-03 16:00,3,79.585,79.59,79.585,79.59,3
20090601|2009-06-03 16:30,3,79.47,79.5,79.465,79.5,14
20090601|2009-06-03 19:00,4,79.5,79.55,79.33,79.355,29
20090601|2009-06-03 19:30,4,79.35,79.46,79.35,79.46,11
20090601|2009-06-03 20:00,4,79.43,79.44,79.42,79.42,28
20090601|2009-06-03 20:30,4,79.425,79.425,79.385,79.425,8
20090601|2009-06-03 21:00,4,79.465,79.49,79.415,79.415,26
20090601|2009-06-03 21:30,4,79.465,79.47,79.4,79.4,126
20090601|2009-06-03 22:00,4,79.405,79.415,79.405,79.415,2
20090601|2009-06-03 22:30,4,79.435,79.51,79.405,79.51,123
20090601|2009-06-03 23:00,4,79.495,79.51,79.455,79.5,68
20090601|2009-06-03 23:30,4,79.515,79.6,79.515,79.6,288
20090601|2009-06-04 00:00,4,79.6,79.625,79.53,79.545,111
20090601|2009-06-04 00:30,4,79.55,79.565,79.515,79.515,153
20090601|2009-06-04 01:00,4,79.49,79.51,79.325,79.35,138
20090601|2009-06-04 01:30,4,79.335,79.34,79.25,79.29,78
20090601|2009-06-04 02:00,4,79.28,79.315,79.235,79.275,73
20090601|2009-06-04 02:30,4,79.27,79.27,79.15,79.16,58
20090601|2009-06-04 03:00,4,79.14,79.22,79.075,79.22,150
20090601|2009-06-04 03:30,4,79.175,79.185,79.115,79.185,14
20090601|2009-06-04 04:00,4,79.16,79.29,79.16,79.23,179
20090601|2009-06-04 04:30,4,79.215,79.36,79.185,79.32,27
20090601|2009-06-04 05:00,4,79.295,79.49,79.285,79.49,324
20090601|2009-06-04 05:30,4,79.49,79.49,79.435,79.44,10
20090601|2009-06-04 06:00,4,79.395,79.61,79.385,79.495,91
20090601|2009-06-04 06:30,4,79.5,80,79.455,79.96,1003
20090601|2009-06-04 07:00,4,79.955,79.96,79.685,79.765,691
20090601|2009-06-04 07:30,4,79.795,79.815,79.475,79.485,1587
20090601|2009-06-04 08:00,4,79.485,79.705,79.4,79.69,386
20090601|2009-06-04 08:30,4,79.68,79.735,79.54,79.635,273
20090601|2009-06-04 09:00,4,79.625,79.655,79.45,79.47,114
20090601|2009-06-04 09:30,4,79.47,79.565,79.345,79.365,301
20090601|2009-06-04 10:00,4,79.365,79.405,79.185,79.225,545
20090601|2009-06-04 10:30,4,79.22,79.415,79.22,79.4,190
20090601|2009-06-04 11:00,4,79.4,79.57,79.4,79.505,346
20090601|2009-06-04 11:30,4,79.52,79.545,79.405,79.5,150
20090601|2009-06-04 12:00,4,79.5,79.51,79.32,79.33,115
20090601|2009-06-04 12:30,4,79.33,79.375,79.24,79.34,301
20090601|2009-06-04 13:00,4,79.33,79.455,79.3,79.455,620
20090601|2009-06-04 13:30,4,79.46,79.465,79.41,79.45,378
20090601|2009-06-04 14:00,4,79.46,79.59,79.46,79.465,518
20090601|2009-06-04 14:30,4,79.5,79.515,79.415,79.43,99
20090601|2009-06-04 15:00,4,79.43,79.43,79.395,79.42,211
20090601|2009-06-04 15:30,4,79.435,79.435,79.405,79.405,5
20090601|2009-06-04 16:00,4,79.4,79.4,79.29,79.33,22
20090601|2009-06-04 16:30,4,79.405,79.405,79.405,79.405,1
20090601|2009-06-04 19:00,5,79.505,79.545,79.37,79.37,43
20090601|2009-06-04 19:30,5,79.4,79.445,79.4,79.445,8
20090601|2009-06-04 20:00,5,79.435,79.435,79.35,79.385,12
20090601|2009-06-04 20:30,5,79.44,79.45,79.42,79.435,8
20090601|2009-06-04 21:00,5,79.435,79.435,79.425,79.43,3
20090601|2009-06-04 22:00,5,79.425,79.44,79.42,79.42,15
20090601|2009-06-04 22:30,5,79.4,79.425,79.385,79.42,17
20090601|2009-06-04 23:00,5,79.41,79.41,79.41,79.41,1
20090601|2009-06-04 23:30,5,79.44,79.49,79.44,79.49,16
20090601|2009-06-05 00:00,5,79.49,79.49,79.44,79.48,5
20090601|2009-06-05 00:30,5,79.505,79.515,79.48,79.505,16
20090601|2009-06-05 01:00,5,79.48,79.495,79.425,79.44,60
20090601|2009-06-05 01:30,5,79.44,79.51,79.44,79.45,20
20090601|2009-06-05 02:00,5,79.36,79.445,79.36,79.44,9
20090601|2009-06-05 02:30,5,79.465,79.595,79.445,79.58,43
20090601|2009-06-05 03:00,5,79.535,79.545,79.505,79.525,16
20090601|2009-06-05 03:30,5,79.515,79.565,79.475,79.565,31
20090601|2009-06-05 04:00,5,79.57,79.61,79.515,79.56,91
20090601|2009-06-05 04:30,5,79.56,79.66,79.56,79.645,141
20090601|2009-06-05 05:00,5,79.655,79.68,79.565,79.605,82
20090601|2009-06-05 05:30,5,79.59,79.64,79.575,79.61,61
20090601|2009-06-05 06:00,5,79.61,79.625,79.51,79.535,53
20090601|2009-06-05 06:30,5,79.515,79.555,79.47,79.555,61
20090601|2009-06-05 07:00,5,79.55,79.65,79.535,79.57,1096
20090601|2009-06-05 07:30,5,79.48,80.09,79.185,80.015,1706
20090601|2009-06-05 08:00,5,80.045,80.355,79.99,80.21,1173
20090601|2009-06-05 08:30,5,80.225,80.43,80.22,80.335,572
20090601|2009-06-05 09:00,5,80.39,80.59,80.3,80.435,754
20090601|2009-06-05 09:30,5,80.48,80.485,80.34,80.435,182
20090601|2009-06-05 10:00,5,80.44,80.615,80.325,80.495,228
20090601|2009-06-05 10:30,5,80.52,80.63,80.515,80.56,107
20090601|2009-06-05 11:00,5,80.55,80.55,80.465,80.5,126
20090601|2009-06-05 11:30,5,80.515,80.515,80.43,80.43,236
20090601|2009-06-05 12:00,5,80.43,80.63,80.425,80.61,129
20090601|2009-06-05 12:30,5,80.61,80.64,80.51,80.565,152
20090601|2009-06-05 13:00,5,80.56,80.875,80.56,80.835,528
20090601|2009-06-05 13:30,5,80.86,80.885,80.715,80.725,166
20090601|2009-06-05 14:00,5,80.735,80.795,80.695,80.77,86
20090601|2009-06-05 14:30,5,80.76,80.81,80.75,80.8,390
20090601|2009-06-05 15:00,5,80.795,80.8,80.735,80.745,77
20090601|2009-06-05 15:30,5,80.775,80.79,80.73,80.76,8
20090601|2009-06-05 16:00,5,80.72,80.72,80.68,80.68,2
20090601|2009-06-07 17:00,8,80.9,80.9,80.82,80.84,24
20090601|2009-06-07 17:30,8,80.885,80.945,80.885,80.9,7
20090601|2009-06-07 18:00,8,80.88,80.88,80.69,80.69,11
20090601|2009-06-07 18:30,8,80.68,80.72,80.68,80.72,6
20090601|2009-06-07 19:00,8,80.725,80.85,80.715,80.75,17
20090601|2009-06-07 19:30,8,80.735,80.735,80.67,80.72,5
20090601|2009-06-07 20:00,8,80.72,80.72,80.58,80.58,13
20090601|2009-06-07 20:30,8,80.615,80.645,80.59,80.59,6
20090601|2009-06-07 21:00,8,80.595,80.63,80.595,80.63,16
20090601|2009-06-07 21:30,8,80.595,80.61,80.59,80.59,6
20090601|2009-06-07 22:00,8,80.595,80.64,80.595,80.64,2
20090601|2009-06-07 22:30,8,80.655,80.68,80.655,80.68,14
20090601|2009-06-07 23:30,8,80.64,80.64,80.64,80.64,1
20090601|2009-06-08 00:00,8,80.605,80.675,80.605,80.675,6
20090601|2009-06-08 01:00,8,80.76,80.91,80.75,80.885,210
20090601|2009-06-08 01:30,8,80.895,80.965,80.83,80.84,90
20090601|2009-06-08 02:00,8,80.845,81.095,80.845,81.095,358
20090601|2009-06-08 02:30,8,81.11,81.215,81.06,81.13,347
20090601|2009-06-08 03:00,8,81.17,81.315,81.17,81.31,778
20090601|2009-06-08 03:30,8,81.24,81.245,81.135,81.235,63
20090601|2009-06-08 04:00,8,81.22,81.22,81.17,81.17,19
20090601|2009-06-08 04:30,8,81.245,81.53,81.24,81.515,236
20090601|2009-06-08 05:00,8,81.48,81.48,81.36,81.36,3
20090601|2009-06-08 05:30,8,81.4,81.43,81.32,81.35,93
20090601|2009-06-08 06:00,8,81.43,81.44,81.29,81.295,81
20090601|2009-06-08 06:30,8,81.28,81.305,81.185,81.185,80
20090601|2009-06-08 07:00,8,81.18,81.2,81.09,81.125,206
20090601|2009-06-08 07:30,8,81.11,81.17,81.035,81.115,313
20090601|2009-06-08 08:00,8,81.115,81.15,81.005,81.035,311
20090601|2009-06-08 08:30,8,81.04,81.265,81.025,81.24,435
20090601|2009-06-08 09:00,8,81.265,81.36,81.16,81.16,288
20090601|2009-06-08 09:30,8,81.14,81.19,81.055,81.165,333
20090601|2009-06-08 10:00,8,81.135,81.17,81.01,81.1,262
20090601|2009-06-08 10:30,8,81.125,81.135,81.065,81.065,138
20090601|2009-06-08 11:00,8,81.06,81.11,80.92,80.965,252
20090601|2009-06-08 11:30,8,80.975,81.07,80.94,80.95,244
20090601|2009-06-08 12:00,8,80.93,80.98,80.825,80.875,663
20090601|2009-06-08 12:30,8,80.865,80.9,80.8,80.9,108
20090601|2009-06-08 13:00,8,80.875,80.995,80.86,80.995,32
20090601|2009-06-08 13:30,8,80.98,81.055,80.955,80.955,1100
20090601|2009-06-08 14:00,8,80.95,81,80.86,80.86,177
20090601|2009-06-08 14:30,8,80.85,80.875,80.74,80.86,169
20090601|2009-06-08 15:00,8,80.865,80.905,80.855,80.885,150
20090601|2009-06-08 15:30,8,80.91,80.95,80.91,80.95,2
20090601|2009-06-08 16:00,8,80.85,80.85,80.81,80.83,4
20090601|2009-06-08 19:00,9,80.74,80.83,80.74,80.78,20
20090601|2009-06-08 19:30,9,80.78,80.78,80.77,80.775,8
20090601|2009-06-08 20:00,9,80.81,80.81,80.81,80.81,1
20090601|2009-06-08 20:30,9,80.82,80.86,80.82,80.86,7
20090601|2009-06-08 21:00,9,80.92,80.975,80.92,80.975,11
20090601|2009-06-08 21:30,9,80.97,81.03,80.935,81.03,17
20090601|2009-06-08 22:00,9,81.025,81.08,81.015,81.07,9
20090601|2009-06-08 22:30,9,81.085,81.085,80.995,80.995,13
20090601|2009-06-08 23:00,9,80.995,81.02,80.995,81.02,2
20090601|2009-06-08 23:30,9,81.025,81.045,81.015,81.015,3
20090601|2009-06-09 00:30,9,80.96,80.96,80.84,80.87,37
20090601|2009-06-09 01:00,9,80.88,80.975,80.815,80.815,127
20090601|2009-06-09 01:30,9,80.83,80.83,80.68,80.68,21
20090601|2009-06-09 02:00,9,80.75,80.75,80.535,80.555,27
20090601|2009-06-09 02:30,9,80.55,80.58,80.5,80.58,20
20090601|2009-06-09 03:00,9,80.635,80.64,80.62,80.64,124
20090601|2009-06-09 03:30,9,80.61,80.655,80.61,80.61,21
20090601|2009-06-09 04:00,9,80.66,80.765,80.63,80.765,43
20090601|2009-06-09 04:30,9,80.8,80.8,80.735,80.8,11
20090601|2009-06-09 05:00,9,80.9,80.94,80.87,80.875,102
20090601|2009-06-09 05:30,9,80.9,80.985,80.875,80.905,19
20090601|2009-06-09 06:00,9,80.9,80.9,80.645,80.645,116
20090601|2009-06-09 06:30,9,80.625,80.68,80.34,80.42,273
20090601|2009-06-09 07:00,9,80.425,80.49,80.27,80.285,322
20090601|2009-06-09 07:30,9,80.31,80.41,80.22,80.255,220
20090601|2009-06-09 08:00,9,80.25,80.32,80.085,80.165,627
20090601|2009-06-09 08:30,9,80.175,80.305,80.16,80.305,252
20090601|2009-06-09 09:00,9,80.3,80.31,80.135,80.225,254
20090601|2009-06-09 09:30,9,80.205,80.225,80.08,80.175,350
20090601|2009-06-09 10:00,9,80.195,80.25,80.05,80.075,345
20090601|2009-06-09 10:30,9,80.075,80.135,80.035,80.13,169
20090601|2009-06-09 11:00,9,80.12,80.12,79.95,79.995,390
20090601|2009-06-09 11:30,9,79.985,80.1,79.985,80.06,188
20090601|2009-06-09 12:00,9,80.08,80.195,80.045,80.08,131
20090601|2009-06-09 12:30,9,80.105,80.12,80.04,80.04,62
20090601|2009-06-09 13:00,9,80.04,80.04,79.76,79.785,530
20090601|2009-06-09 13:30,9,79.775,79.865,79.7,79.82,443
20090601|2009-06-09 14:00,9,79.82,79.88,79.765,79.835,84
20090601|2009-06-09 14:30,9,79.835,79.875,79.8,79.835,146
20090601|2009-06-09 15:00,9,79.815,79.9,79.81,79.9,137
20090601|2009-06-09 15:30,9,79.915,79.92,79.9,79.9,7
20090601|2009-06-09 16:00,9,79.83,79.83,79.83,79.83,1
20090601|2009-06-09 16:30,9,79.915,79.915,79.915,79.915,2
20090601|2009-06-09 19:00,10,79.88,79.895,79.81,79.84,10
20090601|2009-06-09 19:30,10,79.85,79.9,79.85,79.86,7
20090601|2009-06-09 20:00,10,79.785,79.835,79.725,79.835,382
20090601|2009-06-09 20:30,10,79.875,79.875,79.835,79.835,4
20090601|2009-06-09 21:00,10,79.89,79.905,79.89,79.905,2
20090601|2009-06-09 21:30,10,79.86,79.86,79.86,79.86,1
20090601|2009-06-09 22:30,10,79.845,79.845,79.845,79.845,3
20090601|2009-06-09 23:00,10,79.88,79.88,79.87,79.87,5
20090601|2009-06-09 23:30,10,79.86,79.86,79.775,79.785,4
20090601|2009-06-10 00:00,10,79.82,79.82,79.76,79.785,4
20090601|2009-06-10 00:30,10,79.85,79.855,79.62,79.685,157
20090601|2009-06-10 01:00,10,79.69,79.75,79.66,79.675,498
20090601|2009-06-10 01:30,10,79.68,79.84,79.65,79.84,165
20090601|2009-06-10 02:00,10,79.85,79.86,79.79,79.79,82
20090601|2009-06-10 02:30,10,79.765,79.765,79.575,79.575,7
20090601|2009-06-10 03:00,10,79.595,79.595,79.48,79.57,97
20090601|2009-06-10 03:30,10,79.6,79.66,79.6,79.625,5
20090601|2009-06-10 04:00,10,79.62,79.84,79.62,79.84,192
20090601|2009-06-10 04:30,10,79.81,79.81,79.75,79.755,8
20090601|2009-06-10 05:00,10,79.81,79.885,79.81,79.885,8
20090601|2009-06-10 05:30,10,79.845,79.845,79.725,79.785,18
20090601|2009-06-10 06:00,10,79.84,79.86,79.525,79.65,71
20090601|2009-06-10 06:30,10,79.65,79.74,79.5,79.715,39
20090601|2009-06-10 07:00,10,79.7,79.825,79.655,79.81,124
20090601|2009-06-10 07:30,10,79.81,79.94,79.755,79.94,457
20090601|2009-06-10 08:00,10,79.945,79.965,79.75,79.915,341
20090601|2009-06-10 08:30,10,79.92,80.1,79.885,80.025,463
20090601|2009-06-10 09:00,10,80.06,80.215,80.025,80.115,182
20090601|2009-06-10 09:30,10,80.1,80.21,80.02,80.165,265
20090601|2009-06-10 10:00,10,80.19,80.45,80.19,80.34,1559
20090601|2009-06-10 10:30,10,80.335,80.37,80.245,80.28,242
20090601|2009-06-10 11:00,10,80.27,80.285,80.11,80.225,225
20090601|2009-06-10 11:30,10,80.21,80.28,80.185,80.255,75
20090601|2009-06-10 12:00,10,80.255,80.49,80.25,80.38,196
20090601|2009-06-10 12:30,10,80.405,80.605,80.4,80.595,301
20090601|2009-06-10 13:00,10,80.655,80.67,80.425,80.45,437
20090601|2009-06-10 13:30,10,80.455,80.51,80.315,80.35,228
20090601|2009-06-10 14:00,10,80.35,80.4,80.35,80.395,23
20090601|2009-06-10 14:30,10,80.395,80.395,80.235,80.245,223
20090601|2009-06-10 15:00,10,80.25,80.28,80.225,80.255,320
20090601|2009-06-10 15:30,10,80.235,80.27,80.235,80.25,4
20090601|2009-06-10 19:00,11,80.275,80.275,80.275,80.275,1
20090601|2009-06-10 19:30,11,80.225,80.225,80.17,80.17,6
20090601|2009-06-10 20:00,11,80.09,80.135,80.09,80.135,2
20090601|2009-06-10 20:30,11,80.08,80.08,80.07,80.075,9
20090601|2009-06-10 21:00,11,80.03,80.045,80.025,80.035,32
20090601|2009-06-10 21:30,11,80.1,80.1,79.965,79.965,27
20090601|2009-06-10 22:00,11,79.98,80.015,79.98,80.015,2
20090601|2009-06-10 22:30,11,79.99,80.03,79.99,80.025,10
20090601|2009-06-10 23:00,11,80.04,80.055,79.98,79.98,111
20090601|2009-06-10 23:30,11,79.89,79.89,79.88,79.88,8
20090601|2009-06-11 00:00,11,79.93,79.93,79.9,79.9,8
20090601|2009-06-11 00:30,11,79.95,80.035,79.95,80.035,32
20090601|2009-06-11 01:00,11,80,80.035,79.92,79.92,55
20090601|2009-06-11 01:30,11,79.97,80.085,79.97,80.02,174
20090601|2009-06-11 02:00,11,80.035,80.18,80.03,80.17,183
20090601|2009-06-11 02:30,11,80.17,80.19,80.165,80.185,6
20090601|2009-06-11 03:00,11,80.13,80.165,80.04,80.04,18
20090601|2009-06-11 03:30,11,80.035,80.065,79.91,79.91,52
20090601|2009-06-11 04:00,11,79.9,79.95,79.845,79.935,34
20090601|2009-06-11 04:30,11,79.97,80.02,79.895,79.895,79
20090601|2009-06-11 05:00,11,79.95,80.055,79.95,79.965,14
20090601|2009-06-11 05:30,11,80,80.07,79.98,80.06,30
20090601|2009-06-11 06:00,11,80.125,80.19,80.105,80.125,53
20090601|2009-06-11 06:30,11,80.12,80.16,80.07,80.15,43
20090601|2009-06-11 07:00,11,80.165,80.325,80.16,80.3,227
20090601|2009-06-11 07:30,11,80.25,80.415,80.16,80.205,601
20090601|2009-06-11 08:00,11,80.185,80.205,79.98,79.995,254
20090601|2009-06-11 08:30,11,79.965,80.05,79.865,79.955,315
20090601|2009-06-11 09:00,11,79.93,79.945,79.685,79.755,336
20090601|2009-06-11 09:30,11,79.715,79.77,79.65,79.765,95
20090601|2009-06-11 10:00,11,79.76,79.78,79.57,79.59,1001
20090601|2009-06-11 10:30,11,79.605,79.69,79.535,79.63,468
20090601|2009-06-11 11:00,11,79.65,79.735,79.625,79.715,71
20090601|2009-06-11 11:30,11,79.715,79.77,79.555,79.615,185
20090601|2009-06-11 12:00,11,79.63,79.63,79.29,79.34,1041
20090601|2009-06-11 12:30,11,79.34,79.45,79.2,79.45,399
20090601|2009-06-11 13:00,11,79.44,79.45,79.365,79.4,95
20090601|2009-06-11 13:30,11,79.38,79.46,79.36,79.43,100
20090601|2009-06-11 14:00,11,79.44,79.485,79.42,79.445,71
20090601|2009-06-11 14:30,11,79.445,79.585,79.445,79.55,238
20090601|2009-06-11 15:00,11,79.55,79.615,79.515,79.515,58
20090601|2009-06-11 15:30,11,79.51,79.55,79.5,79.5,12
20090601|2009-06-11 16:00,11,79.36,79.36,79.36,79.36,2
20090601|2009-06-11 16:30,11,79.46,79.46,79.46,79.46,1
20090601|2009-06-11 19:00,12,79.475,79.515,79.47,79.515,11
20090601|2009-06-11 19:30,12,79.53,79.65,79.53,79.59,9
20090601|2009-06-11 20:00,12,79.55,79.55,79.55,79.55,1
20090601|2009-06-11 21:30,12,79.59,79.59,79.54,79.54,2
20090601|2009-06-11 22:00,12,79.55,79.6,79.55,79.6,8
20090601|2009-06-11 22:30,12,79.615,79.68,79.61,79.66,9
20090601|2009-06-11 23:00,12,79.75,79.75,79.75,79.75,1
20090601|2009-06-12 00:30,12,79.75,79.765,79.75,79.765,5
20090601|2009-06-12 01:00,12,79.665,79.665,79.655,79.655,4
20090601|2009-06-12 02:00,12,79.76,79.87,79.76,79.845,28
20090601|2009-06-12 02:30,12,79.87,79.87,79.865,79.87,40
20090601|2009-06-12 03:00,12,79.84,79.845,79.8,79.82,13
20090601|2009-06-12 03:30,12,79.82,79.9,79.795,79.875,8
20090601|2009-06-12 04:00,12,79.955,80,79.955,79.97,14
20090601|2009-06-12 04:30,12,80.095,80.095,80.095,80.095,3
20090601|2009-06-12 05:00,12,80.06,80.06,79.97,79.97,8
20090601|2009-06-12 05:30,12,80.1,80.1,80.055,80.055,32
20090601|2009-06-12 06:00,12,80.035,80.25,80.035,80.25,12
20090601|2009-06-12 06:30,12,80.28,80.36,80.23,80.24,29
20090601|2009-06-12 07:00,12,80.205,80.51,80.165,80.39,197
20090601|2009-06-12 07:30,12,80.39,80.455,80.325,80.36,94
20090601|2009-06-12 08:00,12,80.355,80.355,80.255,80.3,91
20090601|2009-06-12 08:30,12,80.31,80.49,80.29,80.435,225
20090601|2009-06-12 09:00,12,80.5,80.54,80.29,80.315,201
20090601|2009-06-12 09:30,12,80.325,80.35,80.155,80.195,142
20090601|2009-06-12 10:00,12,80.205,80.215,80.05,80.075,185
20090601|2009-06-12 10:30,12,80.075,80.13,80.01,80.01,139
20090601|2009-06-12 11:00,12,80.005,80.1,80.005,80.095,153
20090601|2009-06-12 11:30,12,80.15,80.155,80.055,80.1,125
20090601|2009-06-12 12:00,12,80.065,80.07,80.025,80.035,25
20090601|2009-06-12 12:30,12,80.075,80.1,80.055,80.08,72
20090601|2009-06-12 13:00,12,80.1,80.275,80.1,80.245,72
20090601|2009-06-12 13:30,12,80.25,80.26,80.075,80.16,113
20090601|2009-06-12 14:00,12,80.13,80.17,80.09,80.17,40
20090601|2009-06-12 14:30,12,80.215,80.26,80.21,80.225,32
20090601|2009-06-12 15:00,12,80.245,80.245,80.235,80.24,27
20090601|2009-06-12 15:30,12,80.205,80.21,80.17,80.17,17
20090601|2009-06-12 16:30,12,80.45,80.45,80.45,80.45,1
20090601|2009-06-15 00:00,15,80.525,80.525,80.525,80.525,2
20090601|2009-06-15 00:30,15,80.555,80.635,80.555,80.63,11
20090601|2009-06-15 01:00,15,80.69,80.69,80.69,80.69,3
20090601|2009-06-15 03:00,15,80.835,80.835,80.79,80.79,2
20090601|2009-06-15 03:30,15,80.78,80.78,80.78,80.78,1
20090601|2009-06-15 05:30,15,80.815,80.815,80.79,80.79,3
20090601|2009-06-15 06:00,15,80.915,80.915,80.915,80.915,1
20090601|2009-06-15 07:00,15,80.92,80.92,80.81,80.81,5
20090601|2009-06-15 07:30,15,80.895,80.895,80.73,80.73,75
20090601|2009-06-15 08:00,15,80.715,80.8,80.715,80.8,64
20090601|2009-06-15 08:30,15,80.81,80.87,80.81,80.87,47
20090601|2009-06-15 09:00,15,80.925,80.925,80.835,80.835,50
20090901|2008-09-16 14:00,16,80.58,80.58,80.58,80.58,0
20090901|2008-09-17 14:00,17,79.15,79.15,79.15,79.15,0
20090901|2008-09-18 14:00,18,79.04,79.04,79.04,79.04,0
20090901|2008-09-19 14:00,19,78.91,78.91,78.91,78.91,0
20090901|2008-09-22 14:00,22,77.31,77.31,77.31,77.31,0
20090901|2008-09-23 14:00,23,77.52,77.52,77.52,77.52,0
20090901|2008-09-24 15:00,24,77.745,77.745,77.745,77.745,0
20090901|2008-09-25 14:00,25,77.955,77.955,77.955,77.955,0
20090901|2008-09-26 14:00,26,77.87,77.87,77.87,77.87,0
20090901|2008-09-29 14:00,29,78.32,78.32,78.32,78.32,0
20090901|2008-09-30 14:00,30,80.085,80.085,80.085,80.085,0
20090901|2008-10-01 14:00,1,80.24001,80.24001,80.24001,80.24001,0
20090901|2008-10-02 14:00,2,81.4,81.4,81.4,81.4,0
20090901|2008-10-03 14:00,3,81.34,81.34,81.34,81.34,0
20090901|2008-10-06 14:00,6,82.75999,82.75999,82.75999,82.75999,0
20090901|2008-10-07 14:00,7,82,82,82,82,0
20090901|2008-10-08 14:00,8,81.815,81.815,81.815,81.815,0
20090901|2008-10-09 14:00,9,82.125,82.125,82.125,82.125,0
20090901|2008-10-10 14:00,10,84.11501,84.11501,84.11501,84.11501,0
20090901|2008-10-13 14:00,13,82.935,82.935,82.935,82.935,0
20090901|2008-10-14 15:00,14,82.37,82.37,82.37,82.37,0
20090901|2008-10-16 14:00,16,83.62,83.62,83.62,83.62,0
20090901|2008-10-17 14:00,17,83.72,83.72,83.72,83.72,0
20090901|2008-10-20 14:00,20,84.3,84.3,84.3,84.3,0
20090901|2008-10-21 14:00,21,85.335,85.335,85.335,85.335,0
20090901|2008-10-22 14:00,22,86.75,86.75,86.75,86.75,0
20090901|2008-10-23 14:00,23,86.645,86.645,86.645,86.645,0
20090901|2008-10-24 14:00,24,88,88,88,88,0
20090901|2008-10-27 14:00,27,89.04,89.04,89.04,89.04,0
20090901|2008-10-28 14:00,28,88.87,88.87,88.87,88.87,0
20090901|2008-10-29 14:00,29,86.88499,86.88499,86.88499,86.88499,0
20090901|2008-10-30 14:00,30,86.625,86.625,86.625,86.625,0
20090901|2008-10-31 14:00,31,87.28,87.28,87.28,87.28,0
20090901|2009-01-22 13:00,22,87.8,87.8,87.8,87.8,1
20090901|2009-01-28 12:30,28,85.385,85.385,85.385,85.385,1
20090901|2009-02-02 01:30,2,87.8,87.8,87.8,87.8,1
20090901|2009-02-09 09:30,9,86,86,86,86,1
20090901|2009-02-10 12:00,10,86.19,86.19,86.19,86.19,1
20090901|2009-02-10 20:00,11,86.82,86.82,86.82,86.82,1
20090901|2009-02-16 01:30,16,87.77,87.77,87.77,87.77,5
20090901|2009-02-17 09:00,17,88.98,89.02,88.98,89.02,2
20090901|2009-02-20 13:00,20,87.82,87.82,87.82,87.82,1
20090901|2009-02-25 10:30,25,88.95,88.95,88.95,88.95,1
20090901|2009-02-25 13:30,25,88.7,88.7,88.7,88.7,1
20090901|2009-03-02 07:00,2,90,90,90,90,5
20090901|2009-03-02 14:30,2,89.96,89.96,89.96,89.96,5
20090901|2009-03-06 02:00,6,89.1,89.1,89.1,89.1,1
20090901|2009-03-06 11:00,6,89.5,89.5,89.5,89.5,1
20090901|2009-03-10 07:30,10,88.9,88.9,88.9,88.9,1
20090901|2009-03-10 10:30,10,88.93,88.93,88.91,88.91,2
20090901|2009-03-10 11:00,10,88.93,88.93,88.93,88.93,1
20090901|2009-03-10 13:00,10,89.65,89.65,89.65,89.65,1
20090901|2009-03-11 07:00,11,88.885,88.885,88.885,88.885,1
20090901|2009-03-11 08:00,11,88.79,88.79,88.79,88.79,1
20090901|2009-03-11 11:00,11,88.755,88.755,88.725,88.725,2
20090901|2009-03-13 09:30,13,88.1,88.1,88.1,88.1,6
20090901|2009-03-16 05:30,16,87.355,87.355,87.35,87.35,2
20090901|2009-03-16 08:30,16,87.5,87.5,87.5,87.5,1
20090901|2009-03-17 15:00,17,87.615,87.615,87.615,87.615,1
20090901|2009-03-17 19:00,18,87.66,87.66,87.66,87.66,1
20090901|2009-03-18 10:00,18,87.15,87.15,87.15,87.15,1
20090901|2009-03-18 13:30,18,85.385,85.385,85.385,85.385,1
20090901|2009-03-18 16:00,18,85,85,85,85,1
20090901|2009-03-19 06:30,19,84.35,84.35,84.15,84.15,2
20090901|2009-03-19 08:00,19,83.83,83.83,83.83,83.83,1
20090901|2009-03-19 09:00,19,84,84,84,84,3
20090901|2009-03-19 10:30,19,83.56,83.56,83.56,83.56,1
20090901|2009-03-19 11:00,19,83.885,83.885,83.865,83.865,10
20090901|2009-03-20 05:30,20,84.7,84.7,84.7,84.7,4
20090901|2009-03-20 07:00,20,84.55,84.55,84.55,84.55,2
20090901|2009-03-20 08:00,20,84.785,84.81,84.77,84.77,5
20090901|2009-03-20 08:30,20,84.7,84.7,84.7,84.7,1
20090901|2009-03-20 09:00,20,84.395,84.395,84.395,84.395,1
20090901|2009-03-20 09:30,20,84.57,84.57,84.57,84.57,1
20090901|2009-03-20 10:00,20,84.915,84.915,84.875,84.875,6
20090901|2009-03-20 10:30,20,84.805,84.805,84.805,84.805,2
20090901|2009-03-20 11:00,20,84.885,84.885,84.75,84.75,2
20090901|2009-03-20 12:30,20,84.795,84.88,84.72,84.72,4
20090901|2009-03-22 18:00,23,84.175,84.26,84.175,84.26,2
20090901|2009-03-22 19:30,23,84.45,84.45,84.45,84.45,1
20090901|2009-03-22 22:00,23,84.27,84.27,84.245,84.245,2
20090901|2009-03-23 01:00,23,84.335,84.365,84.335,84.365,10
20090901|2009-03-23 01:30,23,84.3,84.3,84.2,84.2,2
20090901|2009-03-23 02:00,23,84.1,84.1,84,84,2
20090901|2009-03-23 03:00,23,84.1,84.1,84.1,84.1,1
20090901|2009-03-23 03:30,23,84.2,84.2,84.2,84.2,1
20090901|2009-03-23 04:00,23,84.3,84.4,84.3,84.4,2
20090901|2009-03-23 05:30,23,84.3,84.3,84.3,84.3,1
20090901|2009-03-23 07:00,23,84.4,84.6,84.4,84.6,3
20090901|2009-03-23 08:00,23,84.66,84.85,84.66,84.85,4
20090901|2009-03-23 08:30,23,84.7,85,84.7,85,10
20090901|2009-03-23 09:00,23,84.855,84.855,84.855,84.855,1
20090901|2009-03-23 09:30,23,84.9,84.905,84.9,84.905,2
20090901|2009-03-23 10:00,23,84.8,84.8,84.8,84.8,1
20090901|2009-03-23 11:00,23,84.8,84.8,84.8,84.8,1
20090901|2009-03-23 11:30,23,84.7,84.7,84.7,84.7,1
20090901|2009-03-23 12:00,23,84.6,84.6,84.485,84.485,3
20090901|2009-03-23 12:30,23,84.415,84.415,84.415,84.415,3
20090901|2009-03-23 13:00,23,84.505,84.51,84.5,84.5,5
20090901|2009-03-23 14:00,23,84.4,84.4,84.4,84.4,1
20090901|2009-03-23 19:00,24,84.4,84.4,84.4,84.4,1
20090901|2009-03-23 19:30,24,84.3,84.3,84.3,84.3,1
20090901|2009-03-23 22:00,24,84.2,84.2,84.2,84.2,1
20090901|2009-03-23 23:30,24,84.3,84.3,84.3,84.3,1
20090901|2009-03-24 01:00,24,84.3,84.3,84.3,84.3,1
20090901|2009-03-24 01:30,24,84.35,84.35,84.35,84.35,1
20090901|2009-03-24 02:00,24,84.4,84.5,84.4,84.5,3
20090901|2009-03-24 02:30,24,84.4,84.5,84.4,84.5,2
20090901|2009-03-24 03:00,24,84.6,84.6,84.6,84.6,1
20090901|2009-03-24 04:00,24,84.5,84.5,84.5,84.5,1
20090901|2009-03-24 04:30,24,84.4,84.4,84.4,84.4,1
20090901|2009-03-24 05:00,24,84.5,84.6,84.5,84.6,2
20090901|2009-03-24 05:30,24,84.7,84.7,84.7,84.7,1
20090901|2009-03-24 07:30,24,84.8,84.865,84.8,84.865,4
20090901|2009-03-24 08:00,24,84.9,85,84.9,84.9,3
20090901|2009-03-24 08:30,24,84.8,84.8,84.8,84.8,1
20090901|2009-03-24 09:00,24,84.7,84.7,84.7,84.7,1
20090901|2009-03-24 09:30,24,84.6,84.7,84.6,84.7,2
20090901|2009-03-24 10:00,24,84.745,84.745,84.745,84.745,2
20090901|2009-03-24 10:30,24,84.6,84.7,84.6,84.7,2
20090901|2009-03-24 11:30,24,84.6,84.6,84.595,84.595,4
20090901|2009-03-24 12:00,24,84.7,84.7,84.7,84.7,1
20090901|2009-03-24 12:30,24,84.8,84.9,84.8,84.9,2
20090901|2009-03-24 13:30,24,84.8,84.8,84.8,84.8,1
20090901|2009-03-24 14:00,24,84.9,84.9,84.9,84.9,1
20090901|2009-03-24 14:30,24,85,85.105,85,85.105,8
20090901|2009-03-24 15:30,24,85.15,85.2,85.15,85.2,7
20090901|2009-03-24 19:00,25,85.1,85.1,85,85,4
20090901|2009-03-24 20:00,25,85.1,85.14,85.1,85.14,2
20090901|2009-03-24 22:30,25,85,85,85,85,1
20090901|2009-03-25 00:30,25,85.02,85.02,85.02,85.02,1
20090901|2009-03-25 01:00,25,85.03,85.03,85.03,85.03,1
20090901|2009-03-25 01:30,25,85,85.05,85,85.05,3
20090901|2009-03-25 02:00,25,85.05,85.1,85.05,85.1,2
20090901|2009-03-25 03:00,25,85.2,85.25,85.2,85.25,2
20090901|2009-03-25 04:00,25,85.1,85.1,85.1,85.1,2
20090901|2009-03-25 05:00,25,85,85,85,85,1
20090901|2009-03-25 05:30,25,84.9,84.9,84.89,84.89,3
20090901|2009-03-25 06:00,25,85,85,85,85,1
20090901|2009-03-25 07:00,25,85.1,85.1,85.1,85.1,1
20090901|2009-03-25 07:30,25,85,85,85,85,1
20090901|2009-03-25 08:00,25,85.1,85.2,85.1,85.2,2
20090901|2009-03-25 08:30,25,85.1,85.1,84.5,84.5,14
20090901|2009-03-25 09:00,25,84.3,84.9,84.3,84.8,20
20090901|2009-03-25 09:30,25,84.7,84.7,84.6,84.6,5
20090901|2009-03-25 10:00,25,84.63,84.63,84.63,84.63,2
20090901|2009-03-25 10:30,25,84.7,84.7,84.7,84.7,1
20090901|2009-03-25 11:00,25,84.8,84.8,84.74,84.74,2
20090901|2009-03-25 11:30,25,84.7,84.8,84.7,84.8,3
20090901|2009-03-25 12:00,25,84.89,84.9,84.6,84.6,5
20090901|2009-03-25 12:30,25,84.7,84.735,84.7,84.735,2
20090901|2009-03-25 13:00,25,84.6,84.6,84.6,84.6,1
20090901|2009-03-25 14:30,25,84.6,84.6,84.6,84.6,1
20090901|2009-03-25 15:00,25,84.6,84.665,84.6,84.665,3
20090901|2009-03-25 15:30,25,84.605,84.605,84.605,84.605,1
20090901|2009-03-25 19:00,26,84.7,84.7,84.7,84.7,1
20090901|2009-03-25 20:00,26,84.6,84.6,84.5,84.5,2
20090901|2009-03-25 21:00,26,84.6,84.6,84.6,84.6,1
20090901|2009-03-25 21:30,26,84.7,84.7,84.7,84.7,1
20090901|2009-03-25 22:00,26,84.75,84.8,84.75,84.8,17
20090901|2009-03-25 23:00,26,84.7,84.7,84.7,84.7,1
20090901|2009-03-26 01:00,26,84.6,84.6,84.6,84.6,1
20090901|2009-03-26 01:30,26,84.7,84.7,84.7,84.7,1
20090901|2009-03-26 02:30,26,84.6,84.6,84.6,84.6,1
20090901|2009-03-26 04:00,26,84.7,84.7,84.7,84.7,1
20090901|2009-03-26 06:30,26,84.6,84.6,84.6,84.6,1
20090901|2009-03-26 07:00,26,84.5,84.5,84.5,84.5,1
20090901|2009-03-26 07:30,26,84.6,84.6,84.37,84.37,5
20090901|2009-03-26 08:00,26,84.5,84.6,84.5,84.6,3
20090901|2009-03-26 08:30,26,84.8,84.8,84.8,84.8,1
20090901|2009-03-26 09:00,26,84.9,85.03,84.9,84.9,4
20090901|2009-03-26 09:30,26,84.895,84.895,84.895,84.895,1
20090901|2009-03-26 11:00,26,84.8,84.8,84.775,84.775,2
20090901|2009-03-26 11:30,26,84.9,84.9,84.9,84.9,1
20090901|2009-03-26 12:00,26,84.85,84.85,84.85,84.85,1
20090901|2009-03-26 13:30,26,85,85.1,85,85.1,2
20090901|2009-03-26 14:30,26,85.01,85.015,85.01,85.01,6
20090901|2009-03-26 15:00,26,85.075,85.1,85.075,85.1,2
20090901|2009-03-26 15:30,26,85.11,85.13,85.11,85.13,7
20090901|2009-03-26 19:00,27,85,85,84.9,84.9,2
20090901|2009-03-26 19:30,27,84.8,84.8,84.8,84.8,1
20090901|2009-03-26 23:30,27,84.71,84.71,84.71,84.71,1
20090901|2009-03-27 01:00,27,84.7,84.7,84.7,84.7,1
20090901|2009-03-27 03:00,27,84.8,84.8,84.8,84.8,1
20090901|2009-03-27 04:00,27,84.9,85.1,84.9,85.1,3
20090901|2009-03-27 04:30,27,85.2,85.3,85.2,85.3,2
20090901|2009-03-27 05:00,27,85.4,85.4,85.4,85.4,1
20090901|2009-03-27 08:30,27,85.92,85.92,85.92,85.92,1
20090901|2009-03-27 11:00,27,86.2,86.2,86.2,86.2,2
20090901|2009-03-27 11:30,27,86.25,86.25,86.19,86.19,6
20090901|2009-03-27 13:30,27,86,86,85.99,85.99,5
20090901|2009-03-29 18:00,30,86.21,86.21,86.21,86.21,1
20090901|2009-03-29 20:30,30,86.32,86.32,86.32,86.32,1
20090901|2009-03-30 12:00,30,86.84,86.84,86.84,86.84,1
20090901|2009-03-31 05:30,31,86.1,86.1,86.1,86.1,2
20090901|2009-03-31 12:30,31,86.49,86.49,86.49,86.49,1
20090901|2009-04-01 11:30,1,86.65,86.65,86.65,86.65,1
20090901|2009-04-01 12:00,1,86.65,86.65,86.65,86.65,1
20090901|2009-04-02 07:30,2,85.3,85.4,85.2,85.4,6
20090901|2009-04-02 08:00,2,85.6,85.6,85.6,85.6,2
20090901|2009-04-02 08:30,2,85.3,85.3,85.3,85.3,1
20090901|2009-04-02 09:00,2,85.4,85.4,85.4,85.4,1
20090901|2009-04-02 09:30,2,85.3,85.3,85.3,85.3,1
20090901|2009-04-02 11:00,2,85.2,85.2,85.1,85.115,7
20090901|2009-04-02 11:30,2,85,85,85,85,2
20090901|2009-04-02 13:00,2,85.2,85.34,85.2,85.34,3
20090901|2009-04-02 14:00,2,85.36,85.36,85.36,85.36,1
20090901|2009-04-02 15:00,2,85.2,85.2,85.2,85.2,1
20090901|2009-04-02 20:30,3,85.3,85.3,85.3,85.3,1
20090901|2009-04-02 21:00,3,85.4,85.4,85.4,85.4,1
20090901|2009-04-02 22:30,3,85.3,85.3,85.3,85.3,1
20090901|2009-04-03 00:00,3,85.4,85.4,85.4,85.4,1
20090901|2009-04-03 01:30,3,85.45,85.45,85.45,85.45,1
20090901|2009-04-03 03:00,3,85.3,85.3,85.3,85.3,1
20090901|2009-04-03 03:30,3,85.2,85.2,85.2,85.2,1
20090901|2009-04-03 04:30,3,85.3,85.3,85.3,85.3,1
20090901|2009-04-03 07:30,3,85.2,85.49,85.2,85.49,6
20090901|2009-04-03 09:00,3,85.3,85.3,85.3,85.3,1
20090901|2009-04-03 10:00,3,85.25,85.25,85.25,85.25,2
20090901|2009-04-03 10:30,3,85.2,85.2,85.2,85.2,1
20090901|2009-04-03 11:00,3,85.235,85.235,85.235,85.235,1
20090901|2009-04-03 13:30,3,85.1,85.1,85,85,2
20090901|2009-04-03 15:00,3,85,85,85,85,1
20090901|2009-04-05 17:00,6,84.9,84.9,84.8,84.8,2
20090901|2009-04-05 20:00,6,84.7,84.7,84.7,84.7,1
20090901|2009-04-05 22:00,6,84.6,84.6,84.6,84.6,1
20090901|2009-04-06 01:00,6,84.7,84.7,84.7,84.7,1
20090901|2009-04-06 02:00,6,84.8,84.9,84.8,84.9,2
20090901|2009-04-06 02:30,6,84.8,84.8,84.8,84.8,1
20090901|2009-04-06 04:00,6,84.9,84.9,84.9,84.9,1
20090901|2009-04-06 07:00,6,85,85,85,85,1
20090901|2009-04-06 07:30,6,85.1,85.1,85.1,85.1,1
20090901|2009-04-06 08:30,6,85.2,85.2,85.13,85.13,7
20090901|2009-04-06 09:00,6,85.3,85.3,85.3,85.3,1
20090901|2009-04-06 09:30,6,85.325,85.4,85.32,85.4,3
20090901|2009-04-06 10:00,6,85.58,85.58,85.58,85.58,1
20090901|2009-04-07 01:30,7,85.51,85.51,85.51,85.51,2
20090901|2009-04-07 02:00,7,85.525,85.525,85.495,85.495,4
20090901|2009-04-07 04:00,7,86.095,86.095,86.095,86.095,1
20090901|2009-04-07 09:00,7,85.95,85.95,85.95,85.95,2
20090901|2009-04-07 09:30,7,85.915,85.915,85.915,85.915,1
20090901|2009-04-07 12:30,7,86.04,86.04,86.035,86.035,5
20090901|2009-04-08 01:30,8,86.48,86.48,86.48,86.48,1
20090901|2009-04-08 12:00,8,85.735,85.735,85.735,85.735,1
20090901|2009-04-09 00:00,9,86,86,86,86,1
20090901|2009-04-09 01:00,9,85.9,85.9,85.9,85.9,1
20090901|2009-04-09 01:30,9,85.8,85.8,85.7,85.7,2
20090901|2009-04-09 02:00,9,85.8,85.8,85.8,85.8,1
20090901|2009-04-09 04:00,9,85.7,85.8,85.7,85.8,2
20090901|2009-04-09 04:30,9,85.9,85.9,85.9,85.9,1
20090901|2009-04-09 06:00,9,86,86,86,86,1
20090901|2009-04-09 07:00,9,85.9,85.9,85.8,85.8,2
20090901|2009-04-09 08:00,9,85.9,85.95,85.9,85.95,2
20090901|2009-04-09 09:30,9,86,86.24,86,86.24,4
20090901|2009-04-09 10:00,9,86.175,86.45,86.175,86.45,3
20090901|2009-04-09 10:30,9,86.45,86.45,86.45,86.45,1
20090901|2009-04-09 11:00,9,86.52,86.52,86.515,86.515,6
20090901|2009-04-09 12:30,9,86.53,86.54,86.53,86.54,15
20090901|2009-04-09 13:30,9,86.525,86.525,86.525,86.525,1
20090901|2009-04-13 02:00,13,86.165,86.165,86.165,86.165,1
20090901|2009-04-13 06:30,13,86.11,86.11,86.11,86.11,1
20090901|2009-04-13 07:00,13,86,86,85.9,85.9,4
20090901|2009-04-13 07:30,13,85.8,85.8,85.7,85.7,3
20090901|2009-04-13 08:30,13,85.8,85.8,85.8,85.8,1
20090901|2009-04-13 09:30,13,85.7,85.7,85.7,85.7,1
20090901|2009-04-13 10:00,13,85.6,85.6,85.5,85.5,2
20090901|2009-04-13 10:30,13,85.4,85.4,85.27,85.27,4
20090901|2009-04-13 11:00,13,85.34,85.465,85.34,85.45,8
20090901|2009-04-13 11:30,13,85.3,85.3,85.3,85.3,1
20090901|2009-04-13 14:30,13,85.2,85.2,85.2,85.2,1
20090901|2009-04-13 16:30,13,85.3,85.3,85.3,85.3,1
20090901|2009-04-13 19:00,14,85.4,85.4,85.4,85.4,1
20090901|2009-04-13 19:30,14,85.5,85.5,85.5,85.5,1
20090901|2009-04-13 20:30,14,85.535,85.555,85.535,85.555,2
20090901|2009-04-13 21:00,14,85.5,85.5,85.435,85.435,4
20090901|2009-04-13 23:00,14,85.4,85.4,85.4,85.4,1
20090901|2009-04-14 00:00,14,85.3,85.3,85.3,85.3,1
20090901|2009-04-14 01:00,14,85.4,85.5,85.4,85.5,2
20090901|2009-04-14 02:00,14,85.6,85.6,85.6,85.6,2
20090901|2009-04-14 02:30,14,85.5,85.565,85.5,85.5,7
20090901|2009-04-14 03:00,14,85.6,85.6,85.6,85.6,2
20090901|2009-04-14 05:00,14,85.5,85.5,85.5,85.5,2
20090901|2009-04-14 05:30,14,85.615,85.615,85.615,85.615,1
20090901|2009-04-14 07:00,14,85.6,85.7,85.6,85.7,3
20090901|2009-04-14 08:00,14,85.6,85.6,85.6,85.6,2
20090901|2009-04-14 10:00,14,85.5,85.5,85.5,85.5,2
20090901|2009-04-14 10:30,14,85.4,85.4,85.4,85.4,2
20090901|2009-04-14 11:00,14,85.3,85.3,85.275,85.275,3
20090901|2009-04-14 11:30,14,85.4,85.4,85.4,85.4,2
20090901|2009-04-14 15:00,14,85.5,85.5,85.5,85.5,2
20090901|2009-04-14 16:00,14,85.6,85.6,85.6,85.6,2
20090901|2009-04-14 19:00,15,85.5,85.5,85.5,85.5,2
20090901|2009-04-14 20:00,15,85.6,85.6,85.6,85.6,2
20090901|2009-04-14 23:30,15,85.5,85.5,85.5,85.5,1
20090901|2009-04-15 01:00,15,85.6,85.6,85.6,85.6,1
20090901|2009-04-15 01:30,15,85.7,85.7,85.7,85.7,2
20090901|2009-04-15 03:30,15,85.6,85.6,85.5,85.5,4
20090901|2009-04-15 05:00,15,85.4,85.4,85.4,85.4,2
20090901|2009-04-15 05:30,15,85.3,85.3,85.3,85.3,2
20090901|2009-04-15 06:00,15,85.42,85.575,85.42,85.57,4
20090901|2009-04-15 06:30,15,85.6,85.8,85.6,85.8,6
20090901|2009-04-15 07:00,15,85.9,85.9,85.9,85.9,2
20090901|2009-04-15 07:30,15,86,86,85.9,85.9,4
20090901|2009-04-15 08:00,15,85.9,86,85.9,86,3
20090901|2009-04-15 08:30,15,86.045,86.045,85.9,85.9,4
20090901|2009-04-15 09:00,15,85.8,85.8,85.8,85.8,2
20090901|2009-04-15 10:00,15,85.9,85.9,85.9,85.9,2
20090901|2009-04-15 10:30,15,85.8,85.8,85.8,85.8,2
20090901|2009-04-15 11:00,15,85.7,85.7,85.7,85.7,2
20090901|2009-04-15 11:30,15,85.6,85.6,85.6,85.6,2
20090901|2009-04-15 12:30,15,85.7,85.7,85.7,85.7,2
20090901|2009-04-15 14:30,15,85.6,85.6,85.6,85.6,2
20090901|2009-04-15 19:00,16,85.5,85.5,85.5,85.5,2
20090901|2009-04-15 19:30,16,85.4,85.4,85.4,85.4,2
20090901|2009-04-15 21:00,16,85.5,85.6,85.5,85.6,4
20090901|2009-04-16 00:30,16,85.7,85.7,85.7,85.7,2
20090901|2009-04-16 01:00,16,85.6,85.6,85.6,85.6,2
20090901|2009-04-16 01:30,16,85.7,85.7,85.7,85.7,2
20090901|2009-04-16 02:30,16,85.8,85.8,85.8,85.8,2
20090901|2009-04-16 04:00,16,85.9,85.95,85.9,85.95,3
20090901|2009-04-16 04:30,16,86,86,86,86,2
20090901|2009-04-16 05:00,16,85.9,85.9,85.8,85.8,3
20090901|2009-04-16 05:30,16,85.9,85.9,85.9,85.9,1
20090901|2009-04-16 06:30,16,85.8,85.8,85.8,85.8,2
20090901|2009-04-16 07:00,16,85.7,85.7,85.7,85.7,2
20090901|2009-04-16 07:30,16,85.6,85.6,85.6,85.6,1
20090901|2009-04-16 08:00,16,85.6,85.6,85.6,85.6,1
20090901|2009-04-16 08:30,16,85.7,85.7,85.7,85.7,2
20090901|2009-04-16 09:30,16,85.77,85.8,85.77,85.8,2
20090901|2009-04-16 10:00,16,85.8,85.8,85.8,85.8,1
20090901|2009-04-16 12:00,16,85.9,85.9,85.9,85.9,2
20090901|2009-04-16 12:30,16,85.95,86.1,85.95,86,10
20090901|2009-04-16 13:30,16,85.9,85.9,85.85,85.85,3
20090901|2009-04-16 14:00,16,85.85,85.85,85.8,85.8,3
20090901|2009-04-16 19:30,17,85.9,85.9,85.9,85.9,2
20090901|2009-04-16 20:00,17,86,86,86,86,2
20090901|2009-04-16 21:00,17,86.1,86.1,86.1,86.1,2
20090901|2009-04-16 23:00,17,86.3,86.38,86.3,86.38,2
20090901|2009-04-17 00:30,17,86.18,86.18,86.18,86.18,2
20090901|2009-04-17 01:00,17,86.3,86.32,86.3,86.32,11
20090901|2009-04-17 03:00,17,86.4,86.42,86.4,86.42,6
20090901|2009-04-17 09:30,17,86.5,86.5,86.5,86.5,1
20090901|2009-04-17 11:30,17,86.645,86.645,86.645,86.645,6
20090901|2009-04-19 19:30,20,86.89,86.89,86.89,86.89,1
20090901|2009-04-20 07:00,20,87.02,87.02,87.015,87.015,2
20090901|2009-04-20 10:30,20,87.41,87.41,87.395,87.395,10
20090901|2009-04-20 11:00,20,87.28,87.28,87.28,87.28,5
20090901|2009-04-20 12:00,20,87.28,87.28,87.28,87.28,1
20090901|2009-04-20 13:30,20,87.305,87.305,87.305,87.305,3
20090901|2009-04-20 19:00,21,87.45,87.45,87.45,87.45,4
20090901|2009-04-22 09:30,22,86.845,86.845,86.845,86.845,1
20090901|2009-04-22 10:00,22,86.865,86.865,86.865,86.865,1
20090901|2009-04-22 10:30,22,86.765,86.765,86.765,86.765,1
20090901|2009-04-23 10:00,23,86.51,86.525,86.51,86.525,4
20090901|2009-04-23 10:30,23,86.435,86.435,86.435,86.435,1
20090901|2009-04-23 11:00,23,86.485,86.485,86.485,86.485,1
20090901|2009-04-23 12:00,23,86.265,86.265,86.265,86.265,2
20090901|2009-04-23 13:30,23,86.095,86.095,86.075,86.075,5
20090901|2009-04-23 14:30,23,86,86,86,86,1
20090901|2009-04-23 15:00,23,85.975,85.975,85.9,85.9,8
20090901|2009-04-23 15:30,23,85.965,85.965,85.965,85.965,1
20090901|2009-04-23 16:30,23,86,86,86,86,1
20090901|2009-04-23 21:00,24,85.9,85.9,85.9,85.9,1
20090901|2009-04-24 00:00,24,85.8,85.8,85.8,85.8,2
20090901|2009-04-24 00:30,24,85.7,85.705,85.685,85.705,3
20090901|2009-04-24 02:00,24,85.66,85.66,85.66,85.66,1
20090901|2009-04-24 02:30,24,85.65,85.65,85.6,85.6,2
20090901|2009-04-24 03:00,24,85.55,85.55,85.25,85.25,8
20090901|2009-04-24 03:30,24,85.35,85.4,85.35,85.4,2
20090901|2009-04-24 04:30,24,85.45,85.5,85.45,85.5,2
20090901|2009-04-24 05:00,24,85.5,85.5,85.5,85.5,1
20090901|2009-04-24 05:30,24,85.4,85.4,85.35,85.35,2
20090901|2009-04-24 06:30,24,85.45,85.5,85.45,85.5,3
20090901|2009-04-24 07:30,24,85.55,85.6,85.4,85.4,5
20090901|2009-04-24 08:00,24,85.35,85.35,85.2,85.2,5
20090901|2009-04-24 08:30,24,85.15,85.25,85.1,85.25,4
20090901|2009-04-24 09:00,24,85.3,85.3,85.3,85.3,1
20090901|2009-04-24 10:30,24,85.25,85.25,85.2,85.2,2
20090901|2009-04-24 11:00,24,85.15,85.15,85.1,85.1,2
20090901|2009-04-24 11:30,24,85.05,85.15,85.05,85.15,3
20090901|2009-04-24 12:00,24,85.2,85.2,85.2,85.2,1
20090901|2009-04-24 12:30,24,85.25,85.25,85.25,85.25,1
20090901|2009-04-24 13:00,24,85.3,85.3,85.2,85.2,3
20090901|2009-04-24 13:30,24,85.3,85.3,85.3,85.3,1
20090901|2009-04-24 14:30,24,85.2,85.2,85.2,85.2,1
20090901|2009-04-24 15:30,24,85.35,85.35,85.35,85.35,1
20090901|2009-04-26 19:30,27,85.54,85.54,85.54,85.54,1
20090901|2009-04-26 20:00,27,85.55,85.55,85.52,85.52,3
20090901|2009-04-26 20:30,27,85.6,85.6,85.6,85.6,1
20090901|2009-04-26 21:00,27,85.65,85.65,85.65,85.65,1
20090901|2009-04-27 00:30,27,85.7,85.7,85.7,85.7,1
20090901|2009-04-27 01:00,27,85.75,85.8,85.75,85.8,2
20090901|2009-04-27 02:00,27,85.85,85.85,85.85,85.85,1
20090901|2009-04-27 02:30,27,85.75,85.75,85.75,85.75,1
20090901|2009-04-27 03:00,27,85.7,85.7,85.65,85.65,2
20090901|2009-04-27 04:00,27,85.75,85.75,85.75,85.75,1
20090901|2009-04-27 05:00,27,85.8,85.8,85.8,85.8,1
20090901|2009-04-27 05:30,27,85.75,85.75,85.75,85.75,1
20090901|2009-04-27 07:00,27,85.85,85.85,85.85,85.85,1
20090901|2009-04-27 07:30,27,85.9,85.9,85.9,85.9,1
20090901|2009-04-27 09:30,27,85.8,85.8,85.7,85.7,3
20090901|2009-04-27 10:00,27,85.8,85.8,85.8,85.8,1
20090901|2009-04-27 10:30,27,85.7,85.7,85.7,85.7,1
20090901|2009-04-27 11:00,27,85.65,85.7,85.6,85.7,3
20090901|2009-04-27 11:30,27,85.75,85.75,85.75,85.75,1
20090901|2009-04-27 12:00,27,85.8,86.1,85.8,86.1,6
20090901|2009-04-27 14:30,27,86.23,86.23,86.23,86.23,1
20090901|2009-04-28 06:30,28,86.5,86.5,86.5,86.5,10
20090901|2009-04-28 07:00,28,86.43,86.43,86.43,86.43,1
20090901|2009-04-28 08:00,28,86,86,86,86,1
20090901|2009-04-28 10:30,28,86.1,86.1,86.1,86.1,1
20090901|2009-04-28 11:30,28,86,86,85.9,85.9,2
20090901|2009-04-28 12:30,28,85.81,85.81,85.8,85.8,3
20090901|2009-04-28 13:00,28,85.82,85.82,85.7,85.7,3
20090901|2009-04-28 13:30,28,85.65,85.65,85.6,85.6,2
20090901|2009-04-28 14:30,28,85.7,85.7,85.7,85.7,1
20090901|2009-04-28 19:00,29,85.75,85.75,85.75,85.75,1
20090901|2009-04-28 20:00,29,85.65,85.65,85.65,85.65,1
20090901|2009-04-28 22:00,29,85.6,85.6,85.45,85.45,6
20090901|2009-04-29 00:00,29,85.4,85.4,85.4,85.4,1
20090901|2009-04-29 00:30,29,85.35,85.35,85.35,85.35,1
20090901|2009-04-29 03:30,29,85.3,85.3,85.25,85.25,2
20090901|2009-04-29 04:00,29,85.2,85.2,85.2,85.2,1
20090901|2009-04-29 05:30,29,85.15,85.15,85.1,85.1,2
20090901|2009-04-29 06:30,29,85.05,85.05,85,85,2
20090901|2009-04-29 07:30,29,85.1,85.2,85.1,85.2,3
20090901|2009-04-29 08:30,29,85.1,85.1,85.05,85.05,2
20090901|2009-04-29 09:30,29,85,85,84.98,84.98,10
20090901|2009-04-29 10:00,29,84.98,84.98,84.8,84.8,5
20090901|2009-04-29 10:30,29,84.79,84.79,84.75,84.75,13
20090901|2009-04-29 11:00,29,84.79,84.8,84.765,84.8,5
20090901|2009-04-29 11:30,29,84.76,84.76,84.76,84.76,1
20090901|2009-04-29 13:00,29,84.85,85.1,84.65,85.1,9
20090901|2009-04-29 13:30,29,85.05,85.05,84.96,84.96,4
20090901|2009-04-29 14:00,29,85.055,85.15,85.055,85.15,3
20090901|2009-04-29 14:30,29,85.19,85.2,85.19,85.2,2
20090901|2009-04-29 15:00,29,85.1,85.1,85.1,85.1,1
20090901|2009-04-29 19:00,30,85.05,85.05,84.95,84.95,3
20090901|2009-04-29 19:30,30,84.9,84.9,84.9,84.9,1
20090901|2009-04-29 21:30,30,84.85,84.85,84.85,84.85,1
20090901|2009-04-29 22:00,30,84.8,84.8,84.75,84.75,2
20090901|2009-04-29 23:00,30,84.85,85,84.85,85,4
20090901|2009-04-30 00:30,30,84.9,84.9,84.85,84.85,2
20090901|2009-04-30 01:00,30,84.8,84.8,84.75,84.75,2
20090901|2009-04-30 01:30,30,84.75,84.75,84.5,84.5,7
20090901|2009-04-30 02:30,30,84.45,84.45,84.45,84.45,1
20090901|2009-04-30 03:30,30,84.55,84.6,84.55,84.6,2
20090901|2009-04-30 04:00,30,84.65,84.75,84.65,84.75,3
20090901|2009-04-30 04:30,30,84.8,84.85,84.8,84.85,2
20090901|2009-04-30 05:00,30,84.75,84.755,84.75,84.75,3
20090901|2009-04-30 05:30,30,84.85,84.95,84.85,84.95,3
20090901|2009-04-30 06:00,30,85,85.1,85,85.1,3
20090901|2009-04-30 06:30,30,85,85,84.95,84.98,3
20090901|2009-04-30 07:00,30,84.97,84.97,84.97,84.97,2
20090901|2009-04-30 07:30,30,85.05,85.25,85.05,85.25,9
20090901|2009-04-30 08:00,30,85.275,85.4,85.275,85.4,3
20090901|2009-04-30 08:30,30,85.35,85.35,85.35,85.35,1
20090901|2009-04-30 09:00,30,85.3,85.3,85.25,85.25,2
20090901|2009-04-30 09:30,30,85.2,85.2,85.15,85.15,2
20090901|2009-04-30 10:00,30,85.1,85.1,85.05,85.05,2
20090901|2009-04-30 10:30,30,85.15,85.25,85.15,85.25,3
20090901|2009-04-30 11:00,30,85.15,85.15,85.15,85.15,1
20090901|2009-04-30 11:30,30,85.25,85.4,85.25,85.4,4
20090901|2009-04-30 12:00,30,85.3,85.3,85.3,85.3,1
20090901|2009-04-30 12:30,30,85.25,85.25,85.25,85.25,1
20090901|2009-04-30 13:00,30,85.2,85.2,85.2,85.2,1
20090901|2009-04-30 13:30,30,85.15,85.15,85.15,85.15,1
20090901|2009-04-30 14:00,30,85.25,85.25,85.25,85.25,1
20090901|2009-04-30 14:30,30,85.26,85.26,85.26,85.26,1
20090901|2009-04-30 15:00,30,85.3,85.3,85.3,85.3,3
20090901|2009-04-30 19:30,1,85.2,85.2,85.2,85.2,1
20090901|2009-05-01 01:00,1,85.15,85.15,85.15,85.15,1
20090901|2009-05-01 01:30,1,85.1,85.1,85.1,85.1,1
20090901|2009-05-01 02:30,1,85.15,85.15,85.15,85.15,1
20090901|2009-05-01 03:00,1,85.2,85.25,85.2,85.25,2
20090901|2009-05-01 03:30,1,85.3,85.3,85.3,85.3,1
20090901|2009-05-01 04:00,1,85.2,85.2,85.2,85.2,1
20090901|2009-05-01 04:30,1,85.15,85.15,85.15,85.15,1
20090901|2009-05-01 05:00,1,85.1,85.1,85,85,3
20090901|2009-05-01 05:30,1,84.95,84.95,84.85,84.85,3
20090901|2009-05-01 06:00,1,84.95,85.05,84.95,85.05,3
20090901|2009-05-01 06:30,1,84.95,84.95,84.95,84.95,1
20090901|2009-05-01 07:30,1,85.05,85.2,85.05,85.2,5
20090901|2009-05-01 08:00,1,85.25,85.25,85.25,85.25,1
20090901|2009-05-01 08:30,1,85.15,85.15,85.15,85.15,1
20090901|2009-05-01 09:30,1,85.15,85.15,85.15,85.15,1
20090901|2009-05-01 10:00,1,85.1,85.1,85.1,85.1,1
20090901|2009-05-01 10:30,1,85.05,85.05,85.05,85.05,1
20090901|2009-05-01 11:00,1,85.15,85.15,85.15,85.15,1
20090901|2009-05-01 14:00,1,85.05,85.05,85.05,85.05,1
20090901|2009-05-03 17:00,4,85,85,85,85,1
20090901|2009-05-03 19:00,4,84.95,84.95,84.95,84.95,1
20090901|2009-05-03 19:30,4,84.9,84.9,84.8,84.8,3
20090901|2009-05-03 20:30,4,84.75,84.75,84.75,84.75,1
20090901|2009-05-03 21:30,4,84.74,84.74,84.74,84.74,1
20090901|2009-05-03 22:00,4,84.7,84.7,84.7,84.7,1
20090901|2009-05-03 22:30,4,84.8,84.8,84.8,84.8,1
20090901|2009-05-03 23:00,4,84.85,84.85,84.85,84.85,1
20090901|2009-05-04 03:00,4,84.9,85,84.9,85,3
20090901|2009-05-04 04:30,4,85.05,85.1,85.05,85.1,2
20090901|2009-05-04 05:30,4,85.115,85.2,85.115,85.2,4
20090901|2009-05-04 06:00,4,85.25,85.25,85.25,85.25,1
20090901|2009-05-04 07:00,4,85.3,85.35,85.3,85.35,2
20090901|2009-05-04 07:30,4,85.25,85.25,85.2,85.2,2
20090901|2009-05-04 08:00,4,85.15,85.15,85.1,85.1,2
20090901|2009-05-04 08:30,4,85.05,85.05,84.9,84.9,4
20090901|2009-05-04 09:00,4,84.85,84.85,84.7,84.7,3
20090901|2009-05-04 09:30,4,84.65,84.75,84.65,84.75,2
20090901|2009-05-04 10:00,4,84.65,84.65,84.5,84.6,6
20090901|2009-05-04 10:30,4,84.5,84.55,84.45,84.55,3
20090901|2009-05-04 11:00,4,84.4,84.45,84.2,84.45,9
20090901|2009-05-04 11:30,4,84.5,84.5,84.4,84.4,2
20090901|2009-05-04 12:00,4,84.43,84.43,84.43,84.43,1
20090901|2009-05-04 13:00,4,84.35,84.35,84.35,84.35,1
20090901|2009-05-04 13:30,4,84.45,84.45,84.45,84.45,1
20090901|2009-05-04 14:00,4,84.4,84.4,84.4,84.4,1
20090901|2009-05-04 14:30,4,84.35,84.35,84.35,84.35,1
20090901|2009-05-04 15:00,4,84.3,84.3,84.3,84.3,1
20090901|2009-05-04 15:30,4,84.25,84.25,84.25,84.25,2
20090901|2009-05-04 19:00,5,84.2,84.2,84.2,84.2,1
20090901|2009-05-04 19:30,5,84.3,84.35,84.3,84.35,2
20090901|2009-05-04 21:30,5,84.25,84.25,84.25,84.25,2
20090901|2009-05-04 22:00,5,84.35,84.35,84.35,84.35,1
20090901|2009-05-04 23:00,5,84.4,84.4,84.4,84.4,1
20090901|2009-05-05 01:00,5,84.45,84.5,84.45,84.5,2
20090901|2009-05-05 02:00,5,84.48,84.485,84.48,84.485,2
20090901|2009-05-05 03:30,5,84.4,84.4,84.4,84.4,1
20090901|2009-05-05 04:00,5,84.35,84.35,84.3,84.3,2
20090901|2009-05-05 04:30,5,84.25,84.35,84.25,84.35,2
20090901|2009-05-05 05:00,5,84.4,84.4,84.3,84.3,2
20090901|2009-05-05 06:00,5,84.25,84.255,84.215,84.255,12
20090901|2009-05-05 07:00,5,84.2,84.2,84.2,84.2,1
20090901|2009-05-05 07:30,5,84.275,84.275,84,84,7
20090901|2009-05-05 08:00,5,84.1,84.1,84.055,84.07,7
20090901|2009-05-05 08:30,5,84.15,84.3,84.15,84.3,4
20090901|2009-05-05 09:00,5,84.35,84.45,84.35,84.45,3
20090901|2009-05-05 09:30,5,84.5,84.5,84.5,84.5,1
20090901|2009-05-05 10:00,5,84.5,84.5,84.5,84.5,5
20090901|2009-05-05 10:30,5,84.4,84.4,84.4,84.4,1
20090901|2009-05-05 11:00,5,84.35,84.35,84.35,84.35,1
20090901|2009-05-05 12:00,5,84.45,84.5,84.45,84.5,2
20090901|2009-05-05 12:30,5,84.6,84.6,84.6,84.6,1
20090901|2009-05-05 13:00,5,84.5,84.7,84.5,84.7,4
20090901|2009-05-05 13:30,5,84.75,84.75,84.65,84.65,3
20090901|2009-05-05 14:30,5,84.6,84.6,84.55,84.55,2
20090901|2009-05-05 19:00,6,84.65,84.75,84.65,84.74,6
20090901|2009-05-05 20:30,6,84.8,84.885,84.8,84.885,4
20090901|2009-05-05 21:00,6,84.9,84.9,84.9,84.9,1
20090901|2009-05-05 22:00,6,84.8,84.8,84.8,84.8,1
20090901|2009-05-06 00:30,6,84.75,84.75,84.7,84.7,2
20090901|2009-05-06 01:00,6,84.65,84.65,84.65,84.65,1
20090901|2009-05-06 02:00,6,84.6,84.6,84.6,84.6,1
20090901|2009-05-06 03:00,6,84.55,84.55,84.55,84.55,1
20090901|2009-05-06 04:00,6,84.5,84.6,84.5,84.6,2
20090901|2009-05-06 04:30,6,84.5,84.5,84.5,84.5,1
20090901|2009-05-06 05:00,6,84.6,84.6,84.6,84.6,1
20090901|2009-05-06 06:00,6,84.65,84.7,84.65,84.7,2
20090901|2009-05-06 06:30,6,84.75,84.75,84.65,84.65,2
20090901|2009-05-06 07:00,6,84.6,84.6,84.4,84.4,5
20090901|2009-05-06 07:30,6,84.39,84.39,84.365,84.365,2
20090901|2009-05-06 08:30,6,84.5,84.65,84.495,84.65,4
20090901|2009-05-06 09:00,6,84.7,84.8,84.7,84.8,6
20090901|2009-05-06 09:30,6,84.7,84.7,84.7,84.7,1
20090901|2009-05-06 10:00,6,84.65,84.65,84.65,84.65,1
20090901|2009-05-06 10:30,6,84.6,84.6,84.6,84.6,1
20090901|2009-05-06 11:00,6,84.55,84.55,84.55,84.55,1
20090901|2009-05-06 12:30,6,84.65,84.65,84.65,84.65,2
20090901|2009-05-06 13:00,6,84.55,84.55,84.5,84.5,2
20090901|2009-05-06 13:30,6,84.4,84.4,84.28,84.28,5
20090901|2009-05-06 14:00,6,84.28,84.4,84.28,84.4,30
20090901|2009-05-06 15:00,6,84.3,84.32,84.3,84.32,6
20090901|2009-05-06 16:30,6,84.4,84.4,84.4,84.4,1
20090901|2009-05-06 19:00,7,84.45,84.5,84.45,84.5,2
20090901|2009-05-07 01:00,7,84.6,84.65,84.6,84.65,2
20090901|2009-05-07 02:30,7,84.7,84.7,84.7,84.7,1
20090901|2009-05-07 03:30,7,84.6,84.6,84.6,84.6,1
20090901|2009-05-07 04:00,7,84.55,84.55,84.55,84.55,1
20090901|2009-05-07 04:30,7,84.5,84.5,84.5,84.5,1
20090901|2009-05-07 05:00,7,84.45,84.45,84.4,84.4,2
20090901|2009-05-07 05:30,7,84.5,84.5,84.5,84.5,1
20090901|2009-05-07 06:00,7,84.55,84.6,84.55,84.6,2
20090901|2009-05-07 06:30,7,84.5,84.5,84.35,84.35,9
20090901|2009-05-07 07:00,7,84.3,84.45,84.3,84.45,3
20090901|2009-05-07 07:30,7,84.5,84.8,84.25,84.35,31
20090901|2009-05-07 08:00,7,84.25,84.25,84.05,84.2,7
20090901|2009-05-07 08:30,7,84.1,84.1,83.95,84.1,8
20090901|2009-05-07 09:00,7,84.15,84.25,84.15,84.25,3
20090901|2009-05-07 09:30,7,84.15,84.15,84.15,84.15,1
20090901|2009-05-07 10:00,7,84.25,84.3,84.25,84.3,2
20090901|2009-05-07 11:00,7,84.2,84.2,84.2,84.2,1
20090901|2009-05-07 11:30,7,84.3,84.3,84.3,84.3,1
20090901|2009-05-07 12:30,7,84.35,84.5,84.35,84.5,4
20090901|2009-05-07 13:30,7,84.4,84.4,84.35,84.35,2
20090901|2009-05-07 19:00,8,84.45,84.45,84.45,84.45,1
20090901|2009-05-07 20:00,8,84.5,84.5,84.5,84.5,1
20090901|2009-05-07 21:00,8,84.55,84.55,84.55,84.55,1
20090901|2009-05-07 22:30,8,84.45,84.45,84.45,84.45,1
20090901|2009-05-07 23:30,8,84.4,84.4,84.3,84.3,3
20090901|2009-05-08 01:00,8,84.25,84.25,84.2,84.2,2
20090901|2009-05-08 01:30,8,84.15,84.15,84.15,84.15,1
20090901|2009-05-08 02:30,8,84.25,84.25,84.25,84.25,1
20090901|2009-05-08 05:00,8,84.3,84.3,84.3,84.3,1
20090901|2009-05-08 06:00,8,84.2,84.2,84.15,84.15,2
20090901|2009-05-08 06:30,8,84.1,84.1,84.1,84.1,1
20090901|2009-05-08 07:00,8,84.05,84.05,84,84,2
20090901|2009-05-08 07:30,8,84.1,84.1,83.7,83.75,25
20090901|2009-05-08 08:00,8,83.7,83.75,83.65,83.75,3
20090901|2009-05-08 09:00,8,83.85,83.9,83.85,83.9,2
20090901|2009-05-08 09:30,8,83.8,83.885,83.8,83.885,3
20090901|2009-05-08 10:00,8,83.75,83.75,83.65,83.65,6
20090901|2009-05-08 10:30,8,83.745,83.745,83.735,83.735,3
20090901|2009-05-08 11:00,8,83.6,83.6,82.505,83.35,26
20090901|2009-05-08 11:30,8,83.405,83.405,83.405,83.405,1
20090901|2009-05-08 12:30,8,83.3,83.3,83.2,83.2,3
20090901|2009-05-08 13:00,8,83.15,83.18,83.15,83.17,6
20090901|2009-05-08 13:30,8,83.1,83.1,82.95,82.95,7
20090901|2009-05-08 14:00,8,83,83,83,83,1
20090901|2009-05-08 15:30,8,82.9,82.9,82.85,82.85,2
20090901|2009-05-10 17:00,11,82.81,82.81,82.81,82.81,1
20090901|2009-05-10 20:00,11,82.925,83,82.92,83,32
20090901|2009-05-10 20:30,11,82.85,82.85,82.85,82.85,1
20090901|2009-05-10 21:30,11,82.86,82.86,82.8,82.8,3
20090901|2009-05-11 00:00,11,82.9,82.9,82.9,82.9,2
20090901|2009-05-11 02:00,11,82.95,83.1,82.95,83.1,5
20090901|2009-05-11 02:30,11,83.1,83.1,83.1,83.1,1
20090901|2009-05-11 03:00,11,83,83,82.9,82.9,5
20090901|2009-05-11 03:30,11,83,83.1,83,83.1,4
20090901|2009-05-11 04:00,11,83.1,83.1,83.1,83.1,1
20090901|2009-05-11 04:30,11,83.15,83.15,83.08,83.08,3
20090901|2009-05-11 05:00,11,83.17,83.17,83.17,83.17,4
20090901|2009-05-11 05:30,11,83.08,83.085,83.05,83.07,19
20090901|2009-05-11 06:00,11,83.15,83.29,83.15,83.29,6
20090901|2009-05-11 07:00,11,83.27,83.275,83.27,83.275,3
20090901|2009-05-11 08:00,11,83.15,83.15,83.15,83.15,1
20090901|2009-05-11 09:00,11,83.1,83.1,83,83,5
20090901|2009-05-11 09:30,11,83.01,83.01,83.005,83.005,4
20090901|2009-05-11 10:00,11,83.05,83.05,82.97,82.97,4
20090901|2009-05-11 10:30,11,83,83,83,83,1
20090901|2009-05-11 11:00,11,83.05,83.1,83.05,83.1,4
20090901|2009-05-11 11:30,11,83.15,83.185,83.15,83.185,11
20090901|2009-05-11 12:00,11,83.185,83.2,83.185,83.2,3
20090901|2009-05-11 13:00,11,83.18,83.18,83.18,83.18,1
20090901|2009-05-11 13:30,11,83.17,83.17,83.165,83.165,3
20090901|2009-05-11 14:30,11,83.25,83.25,83.25,83.25,1
20090901|2009-05-11 16:00,11,83.3,83.3,83.3,83.3,3
20090901|2009-05-11 21:00,12,83.2,83.2,83.2,83.2,2
20090901|2009-05-11 21:30,12,83.15,83.15,83.15,83.15,1
20090901|2009-05-11 22:00,12,83.1,83.1,83.1,83.1,2
20090901|2009-05-11 23:00,12,83.2,83.2,83.2,83.2,2
20090901|2009-05-12 00:30,12,83.1,83.1,83.1,83.1,2
20090901|2009-05-12 01:00,12,83.05,83.05,83.05,83.05,1
20090901|2009-05-12 02:00,12,83,83,83,83,2
20090901|2009-05-12 02:30,12,82.98,82.98,82.95,82.95,2
20090901|2009-05-12 03:00,12,82.9,82.9,82.85,82.85,4
20090901|2009-05-12 03:30,12,82.95,82.95,82.95,82.95,1
20090901|2009-05-12 04:00,12,82.85,82.85,82.8,82.8,3
20090901|2009-05-12 05:00,12,82.77,82.9,82.77,82.9,3
20090901|2009-05-12 05:30,12,82.93,82.93,82.93,82.93,1
20090901|2009-05-12 06:00,12,82.95,82.95,82.8,82.8,2
20090901|2009-05-12 06:30,12,82.8,82.8,82.6,82.6,7
20090901|2009-05-12 07:00,12,82.585,82.605,82.585,82.605,2
20090901|2009-05-12 07:30,12,82.55,82.74,82.5,82.74,14
20090901|2009-05-12 08:00,12,82.8,82.825,82.7,82.7,11
20090901|2009-05-12 08:30,12,82.65,82.8,82.65,82.8,3
20090901|2009-05-12 09:00,12,82.85,82.945,82.85,82.945,19
20090901|2009-05-12 10:00,12,82.8,82.905,82.68,82.905,18
20090901|2009-05-12 10:30,12,82.86,82.86,82.86,82.86,2
20090901|2009-05-12 11:00,12,82.95,83,82.95,83,3
20090901|2009-05-12 11:30,12,83.05,83.05,83.05,83.05,1
20090901|2009-05-12 12:00,12,82.95,82.95,82.95,82.95,1
20090901|2009-05-12 12:30,12,82.9,82.9,82.85,82.85,4
20090901|2009-05-12 13:30,12,82.82,82.82,82.8,82.8,4
20090901|2009-05-12 15:30,12,82.75,82.75,82.75,82.75,1
20090901|2009-05-12 16:30,12,82.85,82.85,82.85,82.85,1
20090901|2009-05-12 19:00,13,82.75,82.75,82.4,82.4,14
20090901|2009-05-12 20:00,13,82.45,82.55,82.45,82.55,4
20090901|2009-05-12 20:30,13,82.6,82.6,82.6,82.6,2
20090901|2009-05-12 21:30,13,82.5,82.5,82.5,82.5,1
20090901|2009-05-12 22:30,13,82.5,82.5,82.5,82.5,1
20090901|2009-05-12 23:00,13,82.6,82.6,82.6,82.6,2
20090901|2009-05-12 23:30,13,82.65,82.65,82.65,82.65,1
20090901|2009-05-13 00:00,13,82.605,82.605,82.605,82.605,1
20090901|2009-05-13 00:30,13,82.55,82.55,82.5,82.5,3
20090901|2009-05-13 01:00,13,82.6,82.62,82.6,82.62,3
20090901|2009-05-13 03:30,13,82.5,82.5,82.5,82.5,2
20090901|2009-05-13 04:00,13,82.6,82.6,82.6,82.6,2
20090901|2009-05-13 04:30,13,82.65,82.75,82.65,82.75,4
20090901|2009-05-13 05:00,13,82.8,82.8,82.8,82.8,2
20090901|2009-05-13 06:00,13,82.7,82.8,82.7,82.8,4
20090901|2009-05-13 06:30,13,82.85,82.9,82.85,82.9,3
20090901|2009-05-13 07:00,13,82.95,83,82.85,82.865,10
20090901|2009-05-13 07:30,13,82.95,83.1,82.95,83,17
20090901|2009-05-13 08:00,13,82.95,83.05,82.9,83.05,11
20090901|2009-05-13 08:30,13,83.1,83.15,83.1,83.15,3
20090901|2009-05-13 09:00,13,83.13,83.13,83,83,4
20090901|2009-05-13 09:30,13,82.95,82.985,82.95,82.98,5
20090901|2009-05-13 10:00,13,82.9,82.9,82.9,82.9,2
20090901|2009-05-13 11:00,13,82.85,82.85,82.8,82.8,3
20090901|2009-05-13 11:30,13,82.9,82.96,82.9,82.96,4
20090901|2009-05-13 12:00,13,83,83.15,83,83.15,6
20090901|2009-05-13 12:30,13,83.2,83.2,83.075,83.075,8
20090901|2009-05-13 13:00,13,83.05,83.05,83.05,83.05,1
20090901|2009-05-13 13:30,13,83,83,83,83,2
20090901|2009-05-13 14:00,13,83.1,83.1,83.1,83.1,2
20090901|2009-05-13 15:30,13,83,83,82.985,82.985,3
20090901|2009-05-13 19:00,14,83.1,83.265,83.1,83.265,10
20090901|2009-05-13 19:30,14,83.145,83.145,83.145,83.145,1
20090901|2009-05-13 20:00,14,83.145,83.145,83.145,83.145,1
20090901|2009-05-13 21:30,14,83.2,83.2,83.2,83.2,1
20090901|2009-05-13 22:00,14,83.16,83.16,83.16,83.16,1
20090901|2009-05-13 22:30,14,83.25,83.25,83.25,83.25,1
20090901|2009-05-14 01:30,14,83.1,83.105,83.1,83.105,3
20090901|2009-05-14 02:00,14,83.2,83.2,83.2,83.2,2
20090901|2009-05-14 02:30,14,83.1,83.1,83.1,83.1,2
20090901|2009-05-14 03:00,14,83.05,83.05,83,83,3
20090901|2009-05-14 04:00,14,82.95,82.95,82.95,82.95,1
20090901|2009-05-14 04:30,14,83.05,83.05,83.05,83.05,1
20090901|2009-05-14 05:00,14,83.1,83.1,83.1,83.1,2
20090901|2009-05-14 05:30,14,83.15,83.15,83.15,83.15,1
20090901|2009-05-14 06:00,14,83.165,83.17,83.165,83.17,2
20090901|2009-05-14 06:30,14,83.2,83.25,83.2,83.25,3
20090901|2009-05-14 07:00,14,83.235,83.24,83.235,83.24,3
20090901|2009-05-14 07:30,14,83.3,83.3,83.15,83.15,5
20090901|2009-05-14 08:00,14,83.1,83.1,83.07,83.07,3
20090901|2009-05-14 08:30,14,83.05,83.15,83,83.15,7
20090901|2009-05-14 09:00,14,83.05,83.05,83.05,83.05,1
20090901|2009-05-14 10:00,14,83,83,82.94,82.94,5
20090901|2009-05-14 10:30,14,82.9,82.93,82.9,82.92,8
20090901|2009-05-14 12:00,14,82.855,82.905,82.85,82.905,5
20090901|2009-05-14 13:00,14,82.855,82.855,82.8,82.8,3
20090901|2009-05-14 13:30,14,82.75,82.75,82.7,82.745,5
20090901|2009-05-14 14:00,14,82.74,82.74,82.74,82.74,2
20090901|2009-05-14 14:30,14,82.795,82.8,82.795,82.8,3
20090901|2009-05-14 16:00,14,82.85,82.85,82.85,82.85,1
20090901|2009-05-14 19:00,15,82.865,82.865,82.865,82.865,3
20090901|2009-05-14 22:00,15,82.865,82.865,82.865,82.865,1
20090901|2009-05-15 01:00,15,82.9,83,82.9,83,6
20090901|2009-05-15 02:30,15,82.9,82.9,82.9,82.9,2
20090901|2009-05-15 03:30,15,83,83.1,83,83.1,5
20090901|2009-05-15 04:00,15,83,83,83,83,2
20090901|2009-05-15 05:00,15,83.1,83.15,83.1,83.15,3
20090901|2009-05-15 06:30,15,83.2,83.25,83.2,83.25,3
20090901|2009-05-15 07:30,15,83.15,83.15,83.04,83.04,6
20090901|2009-05-15 08:00,15,83.1,83.1,82.98,82.98,7
20090901|2009-05-15 08:30,15,82.95,82.95,82.85,82.85,5
20090901|2009-05-15 09:00,15,82.95,82.96,82.95,82.95,3
20090901|2009-05-15 09:30,15,82.9,82.9,82.8,82.8,4
20090901|2009-05-15 10:00,15,82.9,82.9,82.895,82.895,7
20090901|2009-05-15 10:30,15,82.95,83.15,82.95,83.15,7
20090901|2009-05-15 11:30,15,83.15,83.15,83.15,83.15,20
20090901|2009-05-15 12:00,15,83.18,83.2,83.18,83.2,3
20090901|2009-05-15 12:30,15,83.25,83.5,83.25,83.5,9
20090901|2009-05-15 13:00,15,83.55,83.55,83.46,83.46,3
20090901|2009-05-15 14:00,15,83.45,83.45,83.45,83.45,1
20090901|2009-05-17 17:00,18,83.45,83.45,83.45,83.45,1
20090901|2009-05-17 18:00,18,83.45,83.45,83.45,83.45,2
20090901|2009-05-17 19:30,18,83.695,83.695,83.61,83.61,6
20090901|2009-05-17 23:30,18,83.55,83.55,83.55,83.55,1
20090901|2009-05-18 00:00,18,83.52,83.52,83.5,83.5,3
20090901|2009-05-18 00:30,18,83.5,83.5,83.5,83.5,1
20090901|2009-05-18 02:00,18,83.45,83.45,83.45,83.45,1
20090901|2009-05-18 03:30,18,83.55,83.55,83.55,83.55,1
20090901|2009-05-18 04:30,18,83.45,83.45,83.45,83.45,1
20090901|2009-05-18 05:30,18,83.4,83.4,83.4,83.4,2
20090901|2009-05-18 06:30,18,83.35,83.35,83.3,83.3,3
20090901|2009-05-18 07:00,18,83.25,83.27,83.25,83.26,4
20090901|2009-05-18 07:30,18,83.3,83.3,83.3,83.3,10
20090901|2009-05-18 08:00,18,83.2,83.2,83.2,83.2,2
20090901|2009-05-18 08:30,18,83.18,83.18,83.18,83.18,1
20090901|2009-05-18 09:00,18,83.3,83.375,83.3,83.375,4
20090901|2009-05-18 09:30,18,83.25,83.25,83.25,83.25,1
20090901|2009-05-18 10:00,18,83.2,83.2,83.15,83.17,7
20090901|2009-05-18 10:30,18,83.25,83.25,83.25,83.25,1
20090901|2009-05-18 11:00,18,83.23,83.23,83.23,83.23,1
20090901|2009-05-18 11:30,18,83.185,83.185,83.05,83.05,6
20090901|2009-05-18 12:00,18,83.115,83.115,83.11,83.11,5
20090901|2009-05-18 12:30,18,83.11,83.15,83.11,83.15,2
20090901|2009-05-18 14:00,18,83.16,83.16,83.16,83.16,1
20090901|2009-05-18 14:30,18,83.05,83.05,83,83,4
20090901|2009-05-18 16:00,18,82.95,82.95,82.95,82.95,1
20090901|2009-05-18 19:00,19,83.05,83.1,83.05,83.1,3
20090901|2009-05-18 19:30,19,83.1,83.1,83.1,83.1,1
20090901|2009-05-18 21:30,19,83,83,83,83,2
20090901|2009-05-18 23:00,19,82.95,82.95,82.92,82.92,2
20090901|2009-05-18 23:30,19,82.965,82.965,82.965,82.965,1
20090901|2009-05-19 01:00,19,83.05,83.05,83.05,83.05,1
20090901|2009-05-19 01:30,19,82.95,82.95,82.8,82.83,9
20090901|2009-05-19 02:30,19,82.75,82.75,82.7,82.7,23
20090901|2009-05-19 03:00,19,82.65,82.65,82.65,82.65,1
20090901|2009-05-19 03:30,19,82.66,82.66,82.66,82.66,1
20090901|2009-05-19 04:00,19,82.6,82.6,82.55,82.55,3
20090901|2009-05-19 06:30,19,82.58,82.65,82.58,82.65,2
20090901|2009-05-19 07:00,19,82.6,82.6,82.6,82.6,1
20090901|2009-05-19 07:30,19,82.7,82.8,82.7,82.8,6
20090901|2009-05-19 08:00,19,82.85,82.85,82.75,82.75,7
20090901|2009-05-19 08:30,19,82.81,82.85,82.735,82.85,5
20090901|2009-05-19 09:00,19,82.765,82.765,82.7,82.7,8
20090901|2009-05-19 09:30,19,82.685,82.685,82.65,82.68,4
20090901|2009-05-19 10:00,19,82.6,82.7,82.59,82.665,10
20090901|2009-05-19 10:30,19,82.605,82.7,82.6,82.66,11
20090901|2009-05-19 11:00,19,82.64,82.64,82.6,82.6,3
20090901|2009-05-19 12:00,19,82.55,82.55,82.55,82.55,1
20090901|2009-05-19 12:30,19,82.57,82.57,82.57,82.57,1
20090901|2009-05-19 13:00,19,82.5,82.51,82.5,82.51,5
20090901|2009-05-19 13:30,19,82.45,82.45,82.415,82.415,19
20090901|2009-05-19 14:00,19,82.4,82.4,82.4,82.4,2
20090901|2009-05-19 14:30,19,82.5,82.5,82.5,82.5,2
20090901|2009-05-19 15:00,19,82.52,82.55,82.52,82.55,2
20090901|2009-05-19 15:30,19,82.49,82.49,82.48,82.48,3
20090901|2009-05-19 19:00,20,82.6,82.6,82.6,82.6,2
20090901|2009-05-19 20:00,20,82.575,82.575,82.575,82.575,1
20090901|2009-05-19 20:30,20,82.55,82.65,82.55,82.65,2
20090901|2009-05-19 22:00,20,82.63,82.63,82.63,82.63,1
20090901|2009-05-19 23:00,20,82.55,82.55,82.55,82.55,1
20090901|2009-05-20 01:00,20,82.65,82.65,82.65,82.65,1
20090901|2009-05-20 02:00,20,82.55,82.55,82.55,82.55,1
20090901|2009-05-20 02:30,20,82.5,82.5,82.47,82.47,3
20090901|2009-05-20 03:00,20,82.47,82.47,82.4,82.4,5
20090901|2009-05-20 04:00,20,82.42,82.42,82.42,82.42,1
20090901|2009-05-20 05:30,20,82.5,82.5,82.35,82.35,5
20090901|2009-05-20 06:00,20,82.34,82.34,82.34,82.34,20
20090901|2009-05-20 06:30,20,82.3,82.3,82.145,82.18,21
20090901|2009-05-20 07:00,20,82.19,82.205,82.175,82.19,7
20090901|2009-05-20 07:30,20,82.165,82.27,82.13,82.27,9
20090901|2009-05-20 08:00,20,82.205,82.205,82.17,82.17,3
20090901|2009-05-20 08:30,20,82.12,82.12,81.665,81.665,34
20090901|2009-05-20 09:00,20,81.655,81.735,81.62,81.665,8
20090901|2009-05-20 09:30,20,81.66,81.69,81.625,81.645,34
20090901|2009-05-20 10:00,20,81.67,81.67,81.67,81.67,1
20090901|2009-05-20 10:30,20,81.6,81.71,81.58,81.71,19
20090901|2009-05-20 11:00,20,81.71,81.715,81.665,81.69,9
20090901|2009-05-20 12:00,20,81.685,81.685,81.62,81.62,12
20090901|2009-05-20 12:30,20,81.61,81.61,81.535,81.54,26
20090901|2009-05-20 13:00,20,81.5,81.5,81.4,81.4,4
20090901|2009-05-20 13:30,20,81.39,81.4,81.365,81.365,5
20090901|2009-05-20 14:00,20,81.44,81.5,81.44,81.49,6
20090901|2009-05-20 15:00,20,81.6,81.6,81.6,81.6,2
20090901|2009-05-20 16:30,20,81.68,81.68,81.68,81.68,2
20090901|2009-05-20 19:00,21,81.56,81.56,81.56,81.56,1
20090901|2009-05-20 19:30,21,81.595,81.605,81.595,81.605,2
20090901|2009-05-20 20:00,21,81.55,81.55,81.55,81.55,1
20090901|2009-05-20 20:30,21,81.51,81.51,81.51,81.51,1
20090901|2009-05-20 21:00,21,81.5,81.5,81.45,81.45,3
20090901|2009-05-20 21:30,21,81.4,81.4,81.4,81.4,2
20090901|2009-05-20 23:30,21,81.5,81.55,81.5,81.55,3
20090901|2009-05-21 01:30,21,81.45,81.45,81.45,81.45,1
20090901|2009-05-21 02:30,21,81.55,81.55,81.55,81.55,1
20090901|2009-05-21 03:00,21,81.45,81.55,81.3,81.55,22
20090901|2009-05-21 03:30,21,81.6,81.8,81.6,81.8,9
20090901|2009-05-21 04:00,21,81.7,81.7,81.6,81.6,6
20090901|2009-05-21 04:30,21,81.55,81.55,81.5,81.5,3
20090901|2009-05-21 05:00,21,81.6,81.6,81.6,81.6,2
20090901|2009-05-21 05:30,21,81.65,81.65,81.65,81.65,1
20090901|2009-05-21 06:00,21,81.675,81.7,81.675,81.7,3
20090901|2009-05-21 06:30,21,81.68,81.75,81.68,81.73,3
20090901|2009-05-21 07:00,21,81.78,81.78,81.645,81.645,9
20090901|2009-05-21 07:30,21,81.685,81.835,81.685,81.835,28
20090901|2009-05-21 08:00,21,81.835,81.85,81.72,81.72,21
20090901|2009-05-21 08:30,21,81.745,81.76,81.615,81.66,29
20090901|2009-05-21 09:00,21,81.6,81.75,81.6,81.75,7
20090901|2009-05-21 09:30,21,81.74,81.74,81.585,81.585,11
20090901|2009-05-21 10:00,21,81.7,81.75,81.7,81.75,3
20090901|2009-05-21 10:30,21,81.705,81.705,81.55,81.55,11
20090901|2009-05-21 11:00,21,81.5,81.5,81.4,81.5,9
20090901|2009-05-21 11:30,21,81.4,81.4,80.995,80.995,29
20090901|2009-05-21 12:00,21,80.99,81.15,80.99,81.15,11
20090901|2009-05-21 12:30,21,81.075,81.09,81.01,81.01,4
20090901|2009-05-21 13:00,21,81,81,80.865,80.91,11
20090901|2009-05-21 13:30,21,80.99,81.05,80.95,81.02,46
20090901|2009-05-21 14:00,21,81.035,81.1,81,81,5
20090901|2009-05-21 15:00,21,80.95,80.95,80.925,80.925,2
20090901|2009-05-21 19:00,22,80.885,80.885,80.77,80.77,6
20090901|2009-05-21 19:30,22,80.75,80.75,80.7,80.7,3
20090901|2009-05-21 20:00,22,80.8,80.8,80.8,80.8,2
20090901|2009-05-21 20:30,22,80.8,80.8,80.8,80.8,1
20090901|2009-05-21 22:00,22,80.765,80.765,80.765,80.765,2
20090901|2009-05-21 22:30,22,80.85,80.865,80.85,80.865,2
20090901|2009-05-22 00:00,22,80.9,80.9,80.9,80.9,3
20090901|2009-05-22 00:30,22,80.925,80.925,80.925,80.925,1
20090901|2009-05-22 01:30,22,80.8,80.8,80.65,80.65,5
20090901|2009-05-22 02:00,22,80.75,80.75,80.65,80.75,3
20090901|2009-05-22 02:30,22,80.8,80.85,80.8,80.85,2
20090901|2009-05-22 03:30,22,80.76,80.76,80.75,80.75,2
20090901|2009-05-22 04:00,22,80.745,80.745,80.745,80.745,1
20090901|2009-05-22 05:00,22,80.7,80.7,80.66,80.66,3
20090901|2009-05-22 05:30,22,80.685,80.685,80.565,80.565,4
20090901|2009-05-22 06:00,22,80.7,80.7,80.7,80.7,1
20090901|2009-05-22 06:30,22,80.67,80.67,80.55,80.55,22
20090901|2009-05-22 07:00,22,80.5,80.57,80.47,80.5,26
20090901|2009-05-22 07:30,22,80.45,80.555,80.39,80.555,20
20090901|2009-05-22 08:00,22,80.56,80.58,80.35,80.5,19
20090901|2009-05-22 08:30,22,80.55,80.64,80.5,80.51,20
20090901|2009-05-22 09:00,22,80.535,80.535,80.45,80.505,6
20090901|2009-05-22 09:30,22,80.545,80.68,80.545,80.625,52
20090901|2009-05-22 10:00,22,80.605,80.62,80.43,80.46,91
20090901|2009-05-22 10:30,22,80.47,80.55,80.42,80.55,24
20090901|2009-05-22 11:00,22,80.505,80.505,80.35,80.35,17
20090901|2009-05-22 11:30,22,80.4,80.48,80.4,80.46,46
20090901|2009-05-22 12:00,22,80.43,80.43,80.32,80.34,9
20090901|2009-05-22 12:30,22,80.31,80.365,80.305,80.365,5
20090901|2009-05-22 13:00,22,80.39,80.515,80.39,80.515,6
20090901|2009-05-22 14:00,22,80.45,80.45,80.45,80.45,1
20090901|2009-05-22 15:00,22,80.55,80.55,80.55,80.55,1
20090901|2009-05-25 02:30,25,80.6,80.65,80.6,80.65,3
20090901|2009-05-25 03:00,25,80.7,80.75,80.7,80.75,3
20090901|2009-05-25 04:00,25,80.68,80.68,80.68,80.68,3
20090901|2009-05-25 04:30,25,80.7,80.7,80.7,80.7,1
20090901|2009-05-25 06:30,25,80.65,80.65,80.65,80.65,1
20090901|2009-05-25 07:00,25,80.6,80.6,80.6,80.6,1
20090901|2009-05-25 09:00,25,80.675,80.675,80.675,80.675,1
20090901|2009-05-25 19:00,26,80.55,80.55,80.445,80.445,8
20090901|2009-05-25 19:30,26,80.55,80.64,80.55,80.64,4
20090901|2009-05-25 20:00,26,80.65,80.7,80.65,80.7,2
20090901|2009-05-25 20:30,26,80.75,80.8,80.75,80.8,7
20090901|2009-05-25 21:30,26,80.7,80.7,80.7,80.7,1
20090901|2009-05-26 00:00,26,80.65,80.65,80.65,80.65,1
20090901|2009-05-26 01:00,26,80.6,80.6,80.6,80.6,1
20090901|2009-05-26 01:30,26,80.7,80.8,80.7,80.8,4
20090901|2009-05-26 02:00,26,80.85,80.85,80.85,80.85,1
20090901|2009-05-26 02:30,26,80.83,80.83,80.83,80.83,2
20090901|2009-05-26 03:00,26,80.9,81,80.9,81,15
20090901|2009-05-26 03:30,26,81.05,81.1,81.045,81.045,5
20090901|2009-05-26 04:00,26,81.15,81.15,81.15,81.15,1
20090901|2009-05-26 05:00,26,81.12,81.12,81.12,81.12,1
20090901|2009-05-26 05:30,26,81.2,81.2,81.2,81.2,2
20090901|2009-05-26 06:00,26,81.12,81.21,81.12,81.21,2
20090901|2009-05-26 06:30,26,81.12,81.12,81.1,81.1,4
20090901|2009-05-26 07:00,26,81.05,81.05,80.95,80.95,9
20090901|2009-05-26 07:30,26,80.975,80.975,80.9,80.9,28
20090901|2009-05-26 08:00,26,80.895,81.1,80.895,81.1,24
20090901|2009-05-26 08:30,26,81.02,81.035,80.9,80.9,47
20090901|2009-05-26 09:00,26,80.75,80.75,80.65,80.685,13
20090901|2009-05-26 09:30,26,80.67,80.675,80.54,80.61,39
20090901|2009-05-26 10:00,26,80.61,80.7,80.61,80.7,10
20090901|2009-05-26 10:30,26,80.635,80.65,80.6,80.6,13
20090901|2009-05-26 11:00,26,80.59,80.6,80.55,80.58,7
20090901|2009-05-26 11:30,26,80.645,80.665,80.635,80.665,11
20090901|2009-05-26 12:00,26,80.635,80.73,80.635,80.695,26
20090901|2009-05-26 12:30,26,80.7,80.715,80.7,80.715,11
20090901|2009-05-26 13:00,26,80.6,80.605,80.535,80.595,9
20090901|2009-05-26 13:30,26,80.62,80.63,80.6,80.6,3
20090901|2009-05-26 14:00,26,80.6,80.6,80.6,80.6,2
20090901|2009-05-26 15:30,26,80.65,80.65,80.65,80.65,1
20090901|2009-05-26 16:30,26,80.55,80.55,80.55,80.55,1
20090901|2009-05-26 19:30,27,80.625,80.625,80.625,80.625,1
20090901|2009-05-26 20:30,27,80.65,80.7,80.65,80.7,2
20090901|2009-05-27 00:30,27,80.75,80.8,80.75,80.8,2
20090901|2009-05-27 02:00,27,80.7,80.7,80.7,80.7,1
20090901|2009-05-27 02:30,27,80.65,80.65,80.6,80.6,2
20090901|2009-05-27 03:30,27,80.7,80.7,80.7,80.7,2
20090901|2009-05-27 05:00,27,80.75,80.8,80.75,80.8,2
20090901|2009-05-27 05:30,27,80.755,80.755,80.755,80.755,1
20090901|2009-05-27 06:00,27,80.7,80.9,80.7,80.9,8
20090901|2009-05-27 06:30,27,80.915,81,80.9,80.93,26
20090901|2009-05-27 07:00,27,81,81,80.89,80.895,8
20090901|2009-05-27 07:30,27,80.86,80.86,80.7,80.74,9
20090901|2009-05-27 08:00,27,80.8,80.805,80.48,80.48,17
20090901|2009-05-27 08:30,27,80.6,80.7,80.6,80.685,5
20090901|2009-05-27 09:00,27,80.8,80.95,80.8,80.865,10
20090901|2009-05-27 09:30,27,80.945,80.945,80.75,80.76,20
20090901|2009-05-27 10:00,27,80.85,81.005,80.815,80.815,86
20090901|2009-05-27 10:30,27,80.815,80.835,80.75,80.76,20
20090901|2009-05-27 11:00,27,80.72,80.72,80.635,80.635,12
20090901|2009-05-27 11:30,27,80.75,80.8,80.75,80.8,3
20090901|2009-05-27 12:00,27,80.77,80.82,80.77,80.82,3
20090901|2009-05-27 12:30,27,80.85,81,80.85,81,28
20090901|2009-05-27 13:00,27,80.85,80.88,80.76,80.76,14
20090901|2009-05-27 13:30,27,80.76,80.78,80.76,80.78,11
20090901|2009-05-27 14:00,27,80.845,81.005,80.845,81.005,7
20090901|2009-05-27 14:30,27,81.005,81.005,80.94,80.94,4
20090901|2009-05-27 15:00,27,81.05,81.05,81.05,81.05,1
20090901|2009-05-27 15:30,27,81.09,81.2,81.09,81.2,8
20090901|2009-05-27 16:00,27,81.25,81.3,81.25,81.26,4
20090901|2009-05-27 19:30,28,81.35,81.36,81.305,81.305,8
20090901|2009-05-27 20:00,28,81.33,81.33,81.33,81.33,1
20090901|2009-05-27 22:00,28,81.4,81.45,81.4,81.45,3
20090901|2009-05-27 23:00,28,81.5,81.55,81.5,81.55,10
20090901|2009-05-28 00:00,28,81.565,81.565,81.45,81.45,2
20090901|2009-05-28 01:30,28,81.55,81.555,81.55,81.555,2
20090901|2009-05-28 02:00,28,81.6,81.6,81.53,81.6,5
20090901|2009-05-28 02:30,28,81.445,81.445,81.35,81.35,4
20090901|2009-05-28 03:30,28,81.48,81.48,81.48,81.48,1
20090901|2009-05-28 04:00,28,81.4,81.4,81.4,81.4,2
20090901|2009-05-28 04:30,28,81.34,81.34,81.34,81.34,2
20090901|2009-05-28 05:00,28,81.3,81.3,81.3,81.3,2
20090901|2009-05-28 05:30,28,81.26,81.26,81.25,81.25,2
20090901|2009-05-28 06:00,28,81.25,81.25,81.185,81.185,14
20090901|2009-05-28 06:30,28,81.3,81.4,81.3,81.4,5
20090901|2009-05-28 07:00,28,81.39,81.39,81.36,81.36,4
20090901|2009-05-28 07:30,28,81.3,81.375,81.25,81.375,7
20090901|2009-05-28 08:00,28,81.4,81.4,81,81.02,16
20090901|2009-05-28 08:30,28,80.95,80.995,80.935,80.995,12
20090901|2009-05-28 09:00,28,81.08,81.155,81.08,81.115,18
20090901|2009-05-28 09:30,28,81.05,81.05,81,81,3
20090901|2009-05-28 10:00,28,80.9,80.9,80.765,80.88,43
20090901|2009-05-28 10:30,28,80.9,80.955,80.87,80.955,5
20090901|2009-05-28 11:00,28,81,81.06,81,81.025,7
20090901|2009-05-28 11:30,28,81.07,81.2,81.07,81.2,12
20090901|2009-05-28 12:00,28,81.1,81.1,80.85,80.85,8
20090901|2009-05-28 12:30,28,80.95,81.1,80.95,81.1,8
20090901|2009-05-28 13:00,28,81,81,81,81,2
20090901|2009-05-28 13:30,28,80.98,80.98,80.95,80.95,2
20090901|2009-05-28 15:30,28,80.92,80.92,80.92,80.92,1
20090901|2009-05-28 16:30,28,80.91,80.91,80.91,80.91,1
20090901|2009-05-28 19:00,29,80.9,80.9,80.9,80.9,2
20090901|2009-05-28 19:30,29,80.85,80.85,80.85,80.85,1
20090901|2009-05-28 20:30,29,80.83,80.83,80.75,80.75,8
20090901|2009-05-28 21:00,29,80.7,80.72,80.7,80.72,2
20090901|2009-05-28 21:30,29,80.71,80.71,80.71,80.71,1
20090901|2009-05-28 22:00,29,80.77,80.77,80.77,80.77,1
20090901|2009-05-29 00:00,29,80.73,80.75,80.73,80.75,4
20090901|2009-05-29 00:30,29,80.71,80.71,80.65,80.65,3
20090901|2009-05-29 01:30,29,80.71,80.71,80.71,80.71,1
20090901|2009-05-29 02:00,29,80.66,80.66,80.62,80.62,6
20090901|2009-05-29 02:30,29,80.62,80.62,80.6,80.6,3
20090901|2009-05-29 03:30,29,80.55,80.55,80.55,80.55,1
20090901|2009-05-29 04:00,29,80.52,80.52,80.3,80.4,18
20090901|2009-05-29 04:30,29,80.3,80.3,80.15,80.16,7
20090901|2009-05-29 05:00,29,80.18,80.18,80.11,80.11,9
20090901|2009-05-29 05:30,29,80.115,80.115,80.04,80.04,6
20090901|2009-05-29 06:00,29,80,80.04,79.95,79.97,8
20090901|2009-05-29 06:30,29,80.05,80.12,80.05,80.075,4
20090901|2009-05-29 07:00,29,80.13,80.13,80.04,80.1,10
20090901|2009-05-29 07:30,29,80.085,80.1,79.99,80.01,104
20090901|2009-05-29 08:00,29,79.985,80.05,79.9,80.05,17
20090901|2009-05-29 08:30,29,80.1,80.175,80.035,80.085,29
20090901|2009-05-29 09:00,29,80.065,80.075,79.865,79.875,29
20090901|2009-05-29 09:30,29,79.905,80.05,79.845,79.86,21
20090901|2009-05-29 10:00,29,79.95,79.955,79.86,79.91,12
20090901|2009-05-29 10:30,29,79.905,79.935,79.905,79.935,4
20090901|2009-05-29 11:00,29,79.915,79.925,79.71,79.925,49
20090901|2009-05-29 11:30,29,79.895,79.915,79.895,79.915,23
20090901|2009-05-29 12:00,29,79.87,79.95,79.835,79.95,9
20090901|2009-05-29 12:30,29,79.94,79.94,79.91,79.91,2
20090901|2009-05-29 13:00,29,79.95,79.95,79.885,79.9,5
20090901|2009-05-29 13:30,29,79.85,79.9,79.85,79.9,11
20090901|2009-05-29 14:00,29,79.84,79.84,79.755,79.83,18
20090901|2009-05-29 14:30,29,79.835,79.835,79.735,79.735,7
20090901|2009-05-31 17:00,1,79.69,79.745,79.69,79.74,5
20090901|2009-05-31 17:30,1,79.8,79.8,79.8,79.8,4
20090901|2009-05-31 18:00,1,79.8,79.8,79.8,79.8,1
20090901|2009-05-31 18:30,1,79.9,79.9,79.9,79.9,1
20090901|2009-05-31 19:00,1,79.895,79.895,79.845,79.845,5
20090901|2009-05-31 19:30,1,79.845,79.85,79.845,79.85,2
20090901|2009-05-31 20:00,1,79.75,79.75,79.635,79.635,4
20090901|2009-05-31 20:30,1,79.635,79.635,79.6,79.6,13
20090901|2009-05-31 21:00,1,79.62,79.62,79.59,79.62,4
20090901|2009-05-31 21:30,1,79.55,79.585,79.53,79.58,6
20090901|2009-05-31 22:00,1,79.585,79.585,79.585,79.585,1
20090901|2009-05-31 22:30,1,79.545,79.61,79.545,79.61,2
20090901|2009-05-31 23:00,1,79.63,79.63,79.63,79.63,1
20090901|2009-05-31 23:30,1,79.65,79.65,79.65,79.65,1
20090901|2009-06-01 00:00,1,79.7,79.7,79.7,79.7,1
20090901|2009-06-01 00:30,1,79.75,79.75,79.75,79.75,10
20090901|2009-06-01 01:00,1,79.8,79.8,79.7,79.7,4
20090901|2009-06-01 01:30,1,79.65,79.65,79.5,79.5,4
20090901|2009-06-01 02:00,1,79.45,79.45,79.35,79.35,3
20090901|2009-06-01 02:30,1,79.3,79.3,79.2,79.2,4
20090901|2009-06-01 03:00,1,79.15,79.15,79.15,79.15,3
20090901|2009-06-01 03:30,1,79.15,79.225,79.15,79.225,3
20090901|2009-06-01 04:30,1,79.15,79.15,79.15,79.15,1
20090901|2009-06-01 05:00,1,79.1,79.135,79.1,79.135,3
20090901|2009-06-01 06:00,1,79.18,79.31,79.18,79.295,9
20090901|2009-06-01 06:30,1,79.315,79.35,79.315,79.35,9
20090901|2009-06-01 07:00,1,79.3,79.305,79.185,79.185,10
20090901|2009-06-01 07:30,1,79.3,79.35,79.25,79.315,23
20090901|2009-06-01 08:00,1,79.4,79.5,79.395,79.395,67
20090901|2009-06-01 08:30,1,79.385,79.455,79.31,79.43,88
20090901|2009-06-01 09:00,1,79.345,79.66,79.325,79.66,66
20090901|2009-06-01 09:30,1,79.65,79.65,79.52,79.65,67
20090901|2009-06-01 10:00,1,79.66,79.74,79.55,79.6,15
20090901|2009-06-01 10:30,1,79.6,79.6,79.5,79.52,10
20090901|2009-06-01 11:00,1,79.525,79.525,79.45,79.46,37
20090901|2009-06-01 11:30,1,79.475,79.55,79.475,79.5,24
20090901|2009-06-01 12:00,1,79.515,79.53,79.485,79.485,15
20090901|2009-06-01 12:30,1,79.485,79.495,79.335,79.335,34
20090901|2009-06-01 13:00,1,79.325,79.46,79.265,79.46,31
20090901|2009-06-01 13:30,1,79.5,79.6,79.5,79.585,22
20090901|2009-06-01 14:00,1,79.65,79.72,79.645,79.65,38
20090901|2009-06-01 14:30,1,79.75,79.76,79.7,79.7,10
20090901|2009-06-01 15:30,1,79.76,79.76,79.705,79.705,3
20090901|2009-06-01 16:00,1,79.7,79.7,79.7,79.7,1
20090901|2009-06-01 19:00,2,79.595,79.65,79.515,79.65,6
20090901|2009-06-01 19:30,2,79.7,79.715,79.7,79.71,7
20090901|2009-06-01 21:00,2,79.7,79.775,79.68,79.68,4
20090901|2009-06-01 21:30,2,79.68,79.68,79.68,79.68,1
20090901|2009-06-01 22:00,2,79.65,79.65,79.65,79.65,1
20090901|2009-06-01 22:30,2,79.6,79.6,79.56,79.56,20
20090901|2009-06-01 23:30,2,79.7,79.7,79.7,79.7,1
20090901|2009-06-02 00:00,2,79.715,79.715,79.715,79.715,1
20090901|2009-06-02 01:00,2,79.75,79.87,79.75,79.87,19
20090901|2009-06-02 01:30,2,79.9,79.9,79.88,79.9,6
20090901|2009-06-02 02:00,2,79.8,79.9,79.8,79.9,2
20090901|2009-06-02 02:30,2,79.92,79.95,79.92,79.95,2
20090901|2009-06-02 03:00,2,79.85,79.85,79.84,79.84,2
20090901|2009-06-02 03:30,2,79.855,79.95,79.855,79.95,18
20090901|2009-06-02 04:00,2,79.95,79.95,79.9,79.9,83
20090901|2009-06-02 04:30,2,79.9,79.9,79.68,79.68,154
20090901|2009-06-02 05:00,2,79.65,79.65,79.5,79.5,54
20090901|2009-06-02 05:30,2,79.5,79.5,79.3,79.3,156
20090901|2009-06-02 06:00,2,79.38,79.38,79.38,79.38,1
20090901|2009-06-02 06:30,2,79.375,79.38,79.09,79.1,412
20090901|2009-06-02 07:00,2,79.14,79.435,79.14,79.395,160
20090901|2009-06-02 07:30,2,79.385,79.385,79.3,79.3,3
20090901|2009-06-02 08:00,2,79.285,79.45,79.285,79.405,10
20090901|2009-06-02 08:30,2,79.45,79.45,79.2,79.25,12
20090901|2009-06-02 09:00,2,79.215,79.25,79.15,79.25,5
20090901|2009-06-02 09:30,2,79.15,79.15,79.05,79.055,15
20090901|2009-06-02 10:00,2,79.005,79.1,78.98,79.1,21
20090901|2009-06-02 10:30,2,79.105,79.17,79.105,79.13,25
20090901|2009-06-02 11:00,2,79.135,79.135,79.1,79.125,12
20090901|2009-06-02 11:30,2,79.1,79.1,79.03,79.03,7
20090901|2009-06-02 12:00,2,79.065,79.065,78.98,78.98,9
20090901|2009-06-02 12:30,2,78.99,78.99,78.92,78.985,15
20090901|2009-06-02 13:00,2,78.985,78.985,78.935,78.935,4
20090901|2009-06-02 13:30,2,78.925,78.925,78.915,78.915,7
20090901|2009-06-02 14:00,2,78.92,78.92,78.86,78.92,12
20090901|2009-06-02 14:30,2,78.87,78.95,78.83,78.95,4
20090901|2009-06-02 15:30,2,78.9,78.9,78.9,78.9,2
20090901|2009-06-02 16:00,2,79,79,78.92,78.92,4
20090901|2009-06-02 19:00,3,79.05,79.175,79.05,79.05,4
20090901|2009-06-02 19:30,3,79.1,79.1,79.1,79.1,1
20090901|2009-06-02 20:30,3,79.1,79.1,79.1,79.1,1
20090901|2009-06-02 22:00,3,79.06,79.06,79.06,79.06,2
20090901|2009-06-02 23:00,3,79,79,78.95,78.95,3
20090901|2009-06-03 01:00,3,79,79.1,79,79.1,11
20090901|2009-06-03 01:30,3,79.1,79.1,78.9,78.9,4
20090901|2009-06-03 02:00,3,78.97,79.05,78.97,79.05,3
20090901|2009-06-03 02:30,3,79.1,79.1,79.1,79.1,1
20090901|2009-06-03 03:00,3,79.15,79.15,79.15,79.15,1
20090901|2009-06-03 03:30,3,79.2,79.445,79.2,79.445,21
20090901|2009-06-03 04:00,3,79.335,79.55,79.33,79.55,17
20090901|2009-06-03 04:30,3,79.45,79.45,79.435,79.435,2
20090901|2009-06-03 05:00,3,79.405,79.405,79.3,79.355,10
20090901|2009-06-03 05:30,3,79.25,79.25,79.25,79.25,1
20090901|2009-06-03 06:00,3,79.35,79.475,79.35,79.46,8
20090901|2009-06-03 06:30,3,79.5,79.585,79.44,79.45,25
20090901|2009-06-03 07:00,3,79.46,79.55,79.38,79.55,8
20090901|2009-06-03 07:30,3,79.45,79.785,79.45,79.77,50
20090901|2009-06-03 08:00,3,79.65,79.71,79.65,79.685,11
20090901|2009-06-03 08:30,3,79.62,79.79,79.56,79.745,33
20090901|2009-06-03 09:00,3,79.7,79.7,79.585,79.585,7
20090901|2009-06-03 09:30,3,79.585,79.7,79.585,79.68,6
20090901|2009-06-03 10:00,3,79.75,79.775,79.65,79.65,7
20090901|2009-06-03 10:30,3,79.685,79.705,79.61,79.7,41
20090901|2009-06-03 11:00,3,79.685,79.865,79.685,79.865,26
20090901|2009-06-03 11:30,3,79.89,80.09,79.845,80.01,59
20090901|2009-06-03 12:00,3,80.085,80.09,79.97,80.01,26
20090901|2009-06-03 12:30,3,80.03,80.11,80,80,46
20090901|2009-06-03 13:00,3,79.98,80.105,79.98,80.105,21
20090901|2009-06-03 13:30,3,80.06,80.16,80.05,80.05,54
20090901|2009-06-03 14:00,3,80.065,80.095,80.06,80.095,23
20090901|2009-06-03 14:30,3,80.06,80.06,80.06,80.06,1
20090901|2009-06-03 15:00,3,80.04,80.04,80,80,2
20090901|2009-06-03 16:30,3,80,80,80,80,1
20090901|2009-06-03 19:00,4,79.95,79.95,79.9,79.9,9
20090901|2009-06-03 19:30,4,79.9,79.99,79.9,79.99,3
20090901|2009-06-03 20:00,4,79.915,79.915,79.915,79.915,2
20090901|2009-06-03 20:30,4,80,80,80,80,1
20090901|2009-06-03 21:00,4,80,80.005,80,80.005,4
20090901|2009-06-03 21:30,4,79.9,79.9,79.9,79.9,2
20090901|2009-06-03 23:00,4,79.965,79.965,79.965,79.965,1
20090901|2009-06-03 23:30,4,80,80.05,80,80.05,2
20090901|2009-06-04 01:00,4,80,80,79.85,79.85,6
20090901|2009-06-04 01:30,4,79.82,79.82,79.8,79.8,3
20090901|2009-06-04 02:00,4,79.75,79.75,79.75,79.75,1
20090901|2009-06-04 02:30,4,79.7,79.7,79.66,79.68,5
20090901|2009-06-04 03:00,4,79.66,79.7,79.6,79.7,8
20090901|2009-06-04 04:00,4,79.75,79.75,79.75,79.75,1
20090901|2009-06-04 04:30,4,79.8,79.8,79.8,79.8,1
20090901|2009-06-04 05:00,4,79.85,80,79.85,80,4
20090901|2009-06-04 06:00,4,79.9,80.1,79.9,80.02,35
20090901|2009-06-04 06:30,4,80.005,80.5,80,80.485,70
20090901|2009-06-04 07:00,4,80.455,80.455,80.25,80.28,25
20090901|2009-06-04 07:30,4,80.25,80.325,80.02,80.03,41
20090901|2009-06-04 08:00,4,80,80.2,79.95,80.2,32
20090901|2009-06-04 08:30,4,80.25,80.25,80.08,80.195,17
20090901|2009-06-04 09:00,4,80.15,80.15,80,80.05,18
20090901|2009-06-04 09:30,4,80.05,80.07,79.885,79.885,25
20090901|2009-06-04 10:00,4,79.885,79.92,79.7,79.72,94
20090901|2009-06-04 10:30,4,79.8,79.915,79.8,79.915,16
20090901|2009-06-04 11:00,4,79.95,80.05,79.95,80.025,16
20090901|2009-06-04 11:30,4,80.045,80.05,79.95,80.03,12
20090901|2009-06-04 12:00,4,79.95,79.95,79.825,79.825,12
20090901|2009-06-04 12:30,4,79.82,79.895,79.75,79.895,43
20090901|2009-06-04 13:00,4,79.87,79.95,79.87,79.95,8
20090901|2009-06-04 13:30,4,79.965,79.965,79.95,79.95,4
20090901|2009-06-04 14:00,4,80,80.105,79.98,79.98,7
20090901|2009-06-04 14:30,4,80,80,79.95,79.95,3
20090901|2009-06-04 15:00,4,79.905,79.905,79.9,79.9,4
20090901|2009-06-04 15:30,4,79.965,79.965,79.91,79.91,3
20090901|2009-06-04 19:00,5,80,80.005,79.9,79.9,7
20090901|2009-06-04 19:30,5,79.9,79.9,79.9,79.9,11
20090901|2009-06-04 20:00,5,79.89,79.89,79.89,79.89,8
20090901|2009-06-04 20:30,5,79.915,79.915,79.91,79.91,2
20090901|2009-06-04 21:30,5,79.965,79.965,79.965,79.965,1
20090901|2009-06-04 23:00,5,79.91,79.91,79.91,79.91,1
20090901|2009-06-05 00:00,5,79.96,79.96,79.95,79.95,2
20090901|2009-06-05 02:00,5,79.885,79.885,79.885,79.885,1
20090901|2009-06-05 02:30,5,80,80.05,80,80.05,2
20090901|2009-06-05 03:00,5,80.08,80.08,80.08,80.08,1
20090901|2009-06-05 03:30,5,80.005,80.005,80.005,80.005,3
20090901|2009-06-05 04:00,5,80.1,80.1,80.1,80.1,1
20090901|2009-06-05 04:30,5,80.115,80.115,80.115,80.115,2
20090901|2009-06-05 05:00,5,80.15,80.15,80.15,80.15,1
20090901|2009-06-05 05:30,5,80.08,80.08,80.08,80.08,1
20090901|2009-06-05 06:00,5,80.05,80.05,80,80.01,7
20090901|2009-06-05 06:30,5,79.98,80.02,79.98,80.02,3
20090901|2009-06-05 07:00,5,80.035,80.1,80.035,80.1,3
20090901|2009-06-05 07:30,5,80,80.565,79.7,80.49,92
20090901|2009-06-05 08:00,5,80.55,80.83,80.49,80.67,75
20090901|2009-06-05 08:30,5,80.72,80.905,80.72,80.8,80
20090901|2009-06-05 09:00,5,80.85,81.07,80.85,80.9,84
20090901|2009-06-05 09:30,5,80.85,80.93,80.85,80.93,10
20090901|2009-06-05 10:00,5,80.935,81.115,80.815,81,36
20090901|2009-06-05 10:30,5,81,81.11,81,81.015,12
20090901|2009-06-05 11:00,5,81.015,81.03,80.95,81.02,13
20090901|2009-06-05 11:30,5,80.945,80.945,80.925,80.94,7
20090901|2009-06-05 12:00,5,80.915,81.1,80.915,81.1,17
20090901|2009-06-05 12:30,5,81.105,81.105,81,81,53
20090901|2009-06-05 13:00,5,81.05,81.35,81.05,81.28,55
20090901|2009-06-05 13:30,5,81.36,81.375,81.21,81.21,24
20090901|2009-06-05 14:00,5,81.225,81.285,81.2,81.25,9
20090901|2009-06-05 14:30,5,81.24,81.3,81.24,81.27,8
20090901|2009-06-05 15:00,5,81.235,81.235,81.205,81.205,3
20090901|2009-06-05 15:30,5,81.26,81.26,81.26,81.26,1
20090901|2009-06-07 17:00,8,81.3,81.36,81.3,81.33,12
20090901|2009-06-07 17:30,8,81.34,81.355,81.34,81.355,2
20090901|2009-06-07 18:00,8,81.33,81.33,81.2,81.2,14
20090901|2009-06-07 18:30,8,81.25,81.25,81.25,81.25,1
20090901|2009-06-07 19:00,8,81.22,81.22,81.18,81.18,5
20090901|2009-06-07 19:30,8,81.18,81.2,81.15,81.2,5
20090901|2009-06-07 20:00,8,81.145,81.145,81.1,81.1,4
20090901|2009-06-07 20:30,8,81.065,81.065,81.065,81.065,1
20090901|2009-06-07 21:00,8,81.05,81.1,81.05,81.07,34
20090901|2009-06-07 21:30,8,81.035,81.1,81.03,81.1,5
20090901|2009-06-07 23:00,8,81.15,81.16,81.15,81.16,4
20090901|2009-06-08 00:00,8,81.135,81.135,81.135,81.135,2
20090901|2009-06-08 00:30,8,81.2,81.2,81.2,81.2,4
20090901|2009-06-08 01:00,8,81.25,81.375,81.25,81.375,7
20090901|2009-06-08 01:30,8,81.4,81.4,81.35,81.35,306
20090901|2009-06-08 02:00,8,81.4,81.5,81.4,81.5,16
20090901|2009-06-08 02:30,8,81.55,81.65,81.55,81.65,13
20090901|2009-06-08 03:00,8,81.7,81.765,81.7,81.765,8
20090901|2009-06-08 03:30,8,81.65,81.65,81.6,81.6,3
20090901|2009-06-08 04:00,8,81.605,81.665,81.57,81.57,15
20090901|2009-06-08 04:30,8,81.7,81.97,81.7,81.965,61
20090901|2009-06-08 05:00,8,81.895,81.895,81.85,81.85,2
20090901|2009-06-08 05:30,8,81.845,81.875,81.8,81.875,10
20090901|2009-06-08 06:00,8,81.9,81.9,81.77,81.77,30
20090901|2009-06-08 06:30,8,81.765,81.77,81.635,81.675,36
20090901|2009-06-08 07:00,8,81.65,81.65,81.58,81.6,26
20090901|2009-06-08 07:30,8,81.615,81.635,81.55,81.58,36
20090901|2009-06-08 08:00,8,81.61,81.625,81.49,81.5,38
20090901|2009-06-08 08:30,8,81.52,81.735,81.515,81.705,81
20090901|2009-06-08 09:00,8,81.75,81.83,81.65,81.66,80
20090901|2009-06-08 09:30,8,81.66,81.67,81.53,81.67,28
20090901|2009-06-08 10:00,8,81.62,81.63,81.5,81.545,75
20090901|2009-06-08 10:30,8,81.6,81.63,81.55,81.555,101
20090901|2009-06-08 11:00,8,81.535,81.58,81.4,81.435,117
20090901|2009-06-08 11:30,8,81.45,81.53,81.415,81.415,110
20090901|2009-06-08 12:00,8,81.4,81.45,81.3,81.31,46
20090901|2009-06-08 12:30,8,81.34,81.34,81.31,81.31,107
20090901|2009-06-08 13:00,8,81.4,81.48,81.4,81.48,8
20090901|2009-06-08 13:30,8,81.44,81.52,81.44,81.465,28
20090901|2009-06-08 14:00,8,81.425,81.45,81.335,81.335,22
20090901|2009-06-08 14:30,8,81.3,81.32,81.22,81.32,28
20090901|2009-06-08 15:00,8,81.35,81.35,81.35,81.35,3
20090901|2009-06-08 15:30,8,81.315,81.315,81.315,81.315,1
20090901|2009-06-08 19:00,9,81.25,81.3,81.2,81.295,8
20090901|2009-06-08 19:30,9,81.25,81.25,81.25,81.25,10
20090901|2009-06-08 20:30,9,81.275,81.345,81.275,81.345,2
20090901|2009-06-08 21:00,9,81.34,81.4,81.34,81.4,7
20090901|2009-06-08 21:30,9,81.44,81.515,81.425,81.51,37
20090901|2009-06-08 22:00,9,81.525,81.575,81.525,81.575,5
20090901|2009-06-08 23:00,9,81.48,81.48,81.48,81.48,2
20090901|2009-06-08 23:30,9,81.535,81.535,81.535,81.535,1
20090901|2009-06-09 00:00,9,81.455,81.455,81.45,81.45,2
20090901|2009-06-09 00:30,9,81.44,81.44,81.35,81.35,8
20090901|2009-06-09 01:00,9,81.375,81.45,81.3,81.3,7
20090901|2009-06-09 01:30,9,81.275,81.275,81.125,81.145,165
20090901|2009-06-09 02:00,9,81.145,81.195,80.985,80.985,355
20090901|2009-06-09 02:30,9,80.98,81.03,80.94,81.03,280
20090901|2009-06-09 03:00,9,81.05,81.06,81.05,81.06,76
20090901|2009-06-09 03:30,9,81.06,81.1,81.06,81.07,5
20090901|2009-06-09 04:00,9,81.07,81.235,81.07,81.235,8
20090901|2009-06-09 04:30,9,81.205,81.205,81.205,81.205,1
20090901|2009-06-09 05:00,9,81.25,81.395,81.25,81.395,9
20090901|2009-06-09 05:30,9,81.4,81.4,81.35,81.35,3
20090901|2009-06-09 06:00,9,81.32,81.32,81.1,81.1,20
20090901|2009-06-09 06:30,9,81.095,81.115,80.785,80.84,82
20090901|2009-06-09 07:00,9,80.885,80.91,80.72,80.72,43
20090901|2009-06-09 07:30,9,80.75,80.855,80.68,80.695,57
20090901|2009-06-09 08:00,9,80.705,80.785,80.55,80.615,139
20090901|2009-06-09 08:30,9,80.615,80.75,80.6,80.74,103
20090901|2009-06-09 09:00,9,80.74,80.77,80.59,80.675,48
20090901|2009-06-09 09:30,9,80.65,80.66,80.535,80.63,115
20090901|2009-06-09 10:00,9,80.625,80.69,80.51,80.51,128
20090901|2009-06-09 10:30,9,80.52,80.57,80.475,80.555,49
20090901|2009-06-09 11:00,9,80.53,80.545,80.405,80.405,77
20090901|2009-06-09 11:30,9,80.435,80.55,80.435,80.51,33
20090901|2009-06-09 12:00,9,80.53,80.645,80.52,80.55,21
20090901|2009-06-09 12:30,9,80.555,80.555,80.5,80.5,23
20090901|2009-06-09 13:00,9,80.5,80.5,80.22,80.24,104
20090901|2009-06-09 13:30,9,80.185,80.3,80.155,80.26,96
20090901|2009-06-09 14:00,9,80.235,80.345,80.23,80.3,35
20090901|2009-06-09 14:30,9,80.305,80.33,80.245,80.285,53
20090901|2009-06-09 15:00,9,80.27,80.355,80.27,80.345,11
20090901|2009-06-09 15:30,9,80.33,80.36,80.305,80.36,6
20090901|2009-06-09 16:00,9,80.255,80.255,80.255,80.255,5
20090901|2009-06-09 16:30,9,80.255,80.255,80.255,80.255,1
20090901|2009-06-09 19:00,10,80.31,80.31,80.25,80.25,10
20090901|2009-06-09 19:30,10,80.315,80.35,80.3,80.3,19
20090901|2009-06-09 20:00,10,80.25,80.255,80.18,80.255,10
20090901|2009-06-09 20:30,10,80.3,80.3,80.3,80.3,1
20090901|2009-06-09 21:00,10,80.35,80.35,80.35,80.35,1
20090901|2009-06-09 21:30,10,80.335,80.345,80.335,80.345,5
20090901|2009-06-09 22:00,10,80.32,80.32,80.3,80.3,3
20090901|2009-06-09 22:30,10,80.285,80.315,80.265,80.315,27
20090901|2009-06-09 23:00,10,80.32,80.32,80.29,80.29,7
20090901|2009-06-09 23:30,10,80.25,80.25,80.25,80.25,1
20090901|2009-06-10 00:00,10,80.28,80.28,80.215,80.23,5
20090901|2009-06-10 00:30,10,80.24,80.24,80.09,80.115,22
20090901|2009-06-10 01:00,10,80.065,80.14,80.065,80.14,8
20090901|2009-06-10 01:30,10,80.09,80.255,80.09,80.25,735
20090901|2009-06-10 02:00,10,80.265,80.3,80.205,80.205,104
20090901|2009-06-10 02:30,10,80.2,80.2,79.975,79.99,49
20090901|2009-06-10 03:00,10,80,80.05,79.91,80.03,22
20090901|2009-06-10 03:30,10,80.04,80.085,79.98,79.98,21
20090901|2009-06-10 04:00,10,79.975,80.25,79.91,80.25,52
20090901|2009-06-10 04:30,10,80.275,80.275,80.13,80.16,14
20090901|2009-06-10 05:00,10,80.25,80.345,80.25,80.325,8
20090901|2009-06-10 05:30,10,80.245,80.25,80.14,80.25,16
20090901|2009-06-10 06:00,10,80.28,80.28,79.96,80.08,41
20090901|2009-06-10 06:30,10,80.08,80.17,79.95,80.17,20
20090901|2009-06-10 07:00,10,80.11,80.275,80.095,80.245,25
20090901|2009-06-10 07:30,10,80.25,80.365,80.185,80.365,233
20090901|2009-06-10 08:00,10,80.375,80.4,80.2,80.255,703
20090901|2009-06-10 08:30,10,80.35,80.53,80.335,80.525,110
20090901|2009-06-10 09:00,10,80.55,80.655,80.545,80.58,69
20090901|2009-06-10 09:30,10,80.5,80.65,80.465,80.595,99
20090901|2009-06-10 10:00,10,80.625,80.875,80.625,80.765,328
20090901|2009-06-10 10:30,10,80.77,80.8,80.69,80.7,155
20090901|2009-06-10 11:00,10,80.71,80.715,80.54,80.67,150
20090901|2009-06-10 11:30,10,80.635,80.72,80.615,80.705,32
20090901|2009-06-10 12:00,10,80.685,80.92,80.685,80.82,80
20090901|2009-06-10 12:30,10,80.835,81.04,80.835,81.03,186
20090901|2009-06-10 13:00,10,81.03,81.11,80.88,80.89,323
20090901|2009-06-10 13:30,10,80.905,80.93,80.765,80.78,130
20090901|2009-06-10 14:00,10,80.77,80.85,80.77,80.835,30
20090901|2009-06-10 14:30,10,80.85,80.85,80.69,80.705,155
20090901|2009-06-10 15:00,10,80.71,80.735,80.685,80.685,44
20090901|2009-06-10 15:30,10,80.7,80.7,80.7,80.7,4
20090901|2009-06-10 16:00,10,80.65,80.65,80.6,80.6,3
20090901|2009-06-10 16:30,10,80.7,80.75,80.7,80.75,2
20090901|2009-06-10 19:00,11,80.655,80.795,80.655,80.795,45
20090901|2009-06-10 19:30,11,80.72,80.72,80.6,80.6,29
20090901|2009-06-10 20:00,11,80.6,80.6,80.55,80.555,16
20090901|2009-06-10 20:30,11,80.55,80.55,80.51,80.515,19
20090901|2009-06-10 21:00,11,80.51,80.51,80.445,80.48,29
20090901|2009-06-10 21:30,11,80.475,80.475,80.4,80.4,6
20090901|2009-06-10 22:00,11,80.42,80.42,80.42,80.42,2
20090901|2009-06-10 22:30,11,80.43,80.46,80.41,80.46,15
20090901|2009-06-10 23:00,11,80.46,80.49,80.4,80.4,22
20090901|2009-06-10 23:30,11,80.395,80.395,80.305,80.32,18
20090901|2009-06-11 00:00,11,80.34,80.395,80.34,80.34,17
20090901|2009-06-11 00:30,11,80.35,80.475,80.35,80.475,9
20090901|2009-06-11 01:00,11,80.47,80.47,80.3,80.365,60
20090901|2009-06-11 01:30,11,80.39,80.515,80.39,80.435,274
20090901|2009-06-11 02:00,11,80.45,80.6,80.44,80.6,241
20090901|2009-06-11 02:30,11,80.555,80.61,80.555,80.61,13
20090901|2009-06-11 03:00,11,80.555,80.59,80.5,80.5,19
20090901|2009-06-11 03:30,11,80.47,80.47,80.3,80.3,43
20090901|2009-06-11 04:00,11,80.32,80.36,80.25,80.36,10
20090901|2009-06-11 04:30,11,80.4,80.455,80.31,80.31,52
20090901|2009-06-11 05:00,11,80.35,80.475,80.35,80.475,12
20090901|2009-06-11 05:30,11,80.385,80.51,80.37,80.51,45
20090901|2009-06-11 06:00,11,80.51,80.615,80.51,80.58,116
20090901|2009-06-11 06:30,11,80.56,80.59,80.47,80.57,198
20090901|2009-06-11 07:00,11,80.575,80.73,80.575,80.66,218
20090901|2009-06-11 07:30,11,80.685,80.835,80.57,80.645,493
20090901|2009-06-11 08:00,11,80.64,80.64,80.405,80.41,203
20090901|2009-06-11 08:30,11,80.4,80.475,80.29,80.365,405
20090901|2009-06-11 09:00,11,80.33,80.37,80.105,80.165,620
20090901|2009-06-11 09:30,11,80.13,80.17,80.07,80.16,192
20090901|2009-06-11 10:00,11,80.17,80.185,79.98,80.01,399
20090901|2009-06-11 10:30,11,80.02,80.1,79.945,80.02,1350
20090901|2009-06-11 11:00,11,80.04,80.135,80.02,80.1,83
20090901|2009-06-11 11:30,11,80.11,80.165,79.95,80.025,87
20090901|2009-06-11 12:00,11,80.02,80.04,79.68,79.725,1035
20090901|2009-06-11 12:30,11,79.735,79.86,79.62,79.845,492
20090901|2009-06-11 13:00,11,79.85,79.87,79.77,79.81,130
20090901|2009-06-11 13:30,11,79.79,79.865,79.775,79.85,83
20090901|2009-06-11 14:00,11,79.85,79.89,79.82,79.84,45
20090901|2009-06-11 14:30,11,79.89,79.98,79.86,79.96,283
20090901|2009-06-11 15:00,11,79.965,80.025,79.93,79.95,184
20090901|2009-06-11 15:30,11,79.905,79.94,79.885,79.89,15
20090901|2009-06-11 16:30,11,80,80.07,79.855,80.07,6
20090901|2009-06-11 19:00,12,79.875,79.95,79.8,79.95,26
20090901|2009-06-11 19:30,12,79.96,80.025,79.96,79.97,18
20090901|2009-06-11 20:30,12,79.93,80.015,79.92,79.995,16
20090901|2009-06-11 21:00,12,80,80,79.995,79.995,2
20090901|2009-06-11 21:30,12,79.965,79.99,79.93,79.93,13
20090901|2009-06-11 22:00,12,79.905,80.015,79.905,80.015,24
20090901|2009-06-11 22:30,12,79.975,80.085,79.975,80.065,16
20090901|2009-06-11 23:00,12,80.025,80.15,80.025,80.145,11
20090901|2009-06-11 23:30,12,80.11,80.11,80.08,80.11,6
20090901|2009-06-12 00:00,12,80.1,80.1,80.1,80.1,1
20090901|2009-06-12 00:30,12,80.1,80.17,80.1,80.135,48
20090901|2009-06-12 01:00,12,80.15,80.175,80.025,80.115,116
20090901|2009-06-12 01:30,12,80.09,80.125,80,80.03,65
20090901|2009-06-12 02:00,12,80.1,80.29,80.1,80.27,355
20090901|2009-06-12 02:30,12,80.26,80.28,80.165,80.245,39
20090901|2009-06-12 03:00,12,80.23,80.23,80.155,80.19,12
20090901|2009-06-12 03:30,12,80.23,80.315,80.23,80.315,21
20090901|2009-06-12 04:00,12,80.34,80.42,80.33,80.365,54
20090901|2009-06-12 04:30,12,80.425,80.48,80.41,80.445,43
20090901|2009-06-12 05:00,12,80.43,80.515,80.375,80.47,17
20090901|2009-06-12 05:30,12,80.435,80.505,80.435,80.44,34
20090901|2009-06-12 06:00,12,80.43,80.64,80.43,80.64,70
20090901|2009-06-12 06:30,12,80.64,80.78,80.615,80.63,116
20090901|2009-06-12 07:00,12,80.63,80.91,80.56,80.805,395
20090901|2009-06-12 07:30,12,80.81,80.895,80.73,80.755,320
20090901|2009-06-12 08:00,12,80.75,80.75,80.66,80.695,330
20090901|2009-06-12 08:30,12,80.7,80.89,80.69,80.85,855
20090901|2009-06-12 09:00,12,80.895,80.945,80.7,80.715,423
20090901|2009-06-12 09:30,12,80.725,80.755,80.555,80.62,765
20090901|2009-06-12 10:00,12,80.61,80.625,80.465,80.495,550
20090901|2009-06-12 10:30,12,80.49,80.55,80.405,80.41,294
20090901|2009-06-12 11:00,12,80.415,80.495,80.405,80.49,337
20090901|2009-06-12 11:30,12,80.51,80.56,80.465,80.52,281
20090901|2009-06-12 12:00,12,80.485,80.49,80.425,80.46,63
20090901|2009-06-12 12:30,12,80.47,80.505,80.47,80.495,180
20090901|2009-06-12 13:00,12,80.51,80.68,80.51,80.67,339
20090901|2009-06-12 13:30,12,80.67,80.685,80.49,80.59,331
20090901|2009-06-12 14:00,12,80.575,80.605,80.5,80.605,200
20090901|2009-06-12 14:30,12,80.625,80.67,80.615,80.66,62
20090901|2009-06-12 15:00,12,80.655,80.67,80.635,80.645,160
20090901|2009-06-12 15:30,12,80.625,80.625,80.565,80.565,11
20090901|2009-06-12 16:00,12,80.7,80.8,80.7,80.8,7
20090901|2009-06-14 17:00,15,80.78,80.845,80.78,80.815,27
20090901|2009-06-14 17:30,15,80.8,80.8,80.785,80.785,2
20090901|2009-06-14 18:00,15,80.7,80.7,80.6,80.6,6
20090901|2009-06-14 18:30,15,80.635,80.795,80.635,80.785,39
20090901|2009-06-14 19:00,15,80.775,80.8,80.725,80.745,25
20090901|2009-06-14 19:30,15,80.8,80.81,80.715,80.715,23
20090901|2009-06-14 20:00,15,80.72,80.805,80.72,80.805,6
20090901|2009-06-14 20:30,15,80.8,80.895,80.8,80.86,25
20090901|2009-06-14 21:00,15,80.84,80.845,80.765,80.765,14
20090901|2009-06-14 21:30,15,80.79,80.805,80.79,80.805,2
20090901|2009-06-14 22:00,15,80.785,80.9,80.785,80.9,111
20090901|2009-06-14 22:30,15,80.87,80.9,80.87,80.9,4
20090901|2009-06-14 23:00,15,80.885,80.91,80.855,80.855,21
20090901|2009-06-14 23:30,15,80.875,80.935,80.875,80.91,11
20090901|2009-06-15 00:00,15,80.94,81,80.94,81,20
20090901|2009-06-15 00:30,15,80.985,81.055,80.985,81.05,50
20090901|2009-06-15 01:00,15,81.055,81.22,81.055,81.215,249
20090901|2009-06-15 01:30,15,81.185,81.205,81.1,81.15,77
20090901|2009-06-15 02:00,15,81.14,81.265,81.13,81.265,103
20090901|2009-06-15 02:30,15,81.255,81.3,81.23,81.285,74
20090901|2009-06-15 03:00,15,81.295,81.295,81.16,81.2,125
20090901|2009-06-15 03:30,15,81.25,81.27,81.16,81.2,53
20090901|2009-06-15 04:00,15,81.185,81.345,81.185,81.31,19
20090901|2009-06-15 04:30,15,81.32,81.33,81.23,81.235,69
20090901|2009-06-15 05:00,15,81.23,81.265,81.2,81.2,22
20090901|2009-06-15 05:30,15,81.19,81.285,81.17,81.285,20
20090901|2009-06-15 06:00,15,81.3,81.4,81.3,81.345,52
20090901|2009-06-15 06:30,15,81.39,81.395,81.305,81.33,70
20090901|2009-06-15 07:00,15,81.33,81.445,81.22,81.225,722
20090901|2009-06-15 07:30,15,81.245,81.325,81.14,81.16,307
20090901|2009-06-15 08:00,15,81.155,81.28,81.1,81.185,433
20090901|2009-06-15 08:30,15,81.185,81.365,81.18,81.32,745
20090901|2009-06-15 09:00,15,81.335,81.37,81.23,81.345,336
20090901|2009-06-15 09:30,15,81.35,81.49,81.31,81.395,751
20090901|2009-06-15 10:00,15,81.38,81.665,81.375,81.615,729
20090901|2009-06-15 10:30,15,81.63,81.695,81.565,81.65,282
20090901|2009-06-15 11:00,15,81.645,81.78,81.6,81.78,278
20090901|2009-06-15 11:30,15,81.77,81.77,81.64,81.65,118
20090901|2009-06-15 12:00,15,81.645,81.715,81.615,81.675,118
20090901|2009-06-15 12:30,15,81.72,81.765,81.665,81.675,127
20090901|2009-06-15 13:00,15,81.665,81.665,81.54,81.54,202
20090901|2009-06-15 13:30,15,81.545,81.61,81.515,81.55,346
20090901|2009-06-15 14:00,15,81.57,81.605,81.55,81.6,171
20090901|2009-06-15 14:30,15,81.61,81.615,81.535,81.535,201
20090901|2009-06-15 15:00,15,81.54,81.57,81.51,81.57,153
20090901|2009-06-15 15:30,15,81.555,81.575,81.525,81.525,22
20090901|2009-06-15 16:00,15,81.51,81.51,81.51,81.51,1
20090901|2009-06-15 16:30,15,81.515,81.515,81.515,81.515,1
20090901|2009-06-15 19:00,16,81.575,81.795,81.575,81.795,18
20090901|2009-06-15 19:30,16,81.755,81.77,81.63,81.63,7
20090901|2009-06-15 20:00,16,81.65,81.65,81.515,81.565,19
20090901|2009-06-15 20:30,16,81.5,81.5,81.43,81.44,32
20090901|2009-06-15 21:00,16,81.45,81.49,81.35,81.425,45
20090901|2009-06-15 21:30,16,81.44,81.44,81.39,81.4,13
20090901|2009-06-15 22:00,16,81.455,81.5,81.425,81.485,49
20090901|2009-06-15 22:30,16,81.465,81.475,81.465,81.475,6
20090901|2009-06-15 23:00,16,81.415,81.415,81.35,81.38,20
20090901|2009-06-15 23:30,16,81.45,81.45,81.4,81.4,6
20090901|2009-06-16 00:00,16,81.4,81.4,81.165,81.165,50
20090901|2009-06-16 00:30,16,81.18,81.31,81.18,81.2,16
20090901|2009-06-16 01:00,16,81.19,81.3,81.16,81.18,161
20090901|2009-06-16 01:30,16,81.15,81.195,81.07,81.095,40
20090901|2009-06-16 02:00,16,81.115,81.2,81.055,81.15,43
20090901|2009-06-16 02:30,16,81.115,81.145,81.08,81.09,46
20090901|2009-06-16 03:00,16,81.115,81.165,81.065,81.065,29
20090901|2009-06-16 03:30,16,81.055,81.055,80.92,80.92,60
20090901|2009-06-16 04:00,16,80.905,80.905,80.76,80.85,100
20090901|2009-06-16 04:30,16,80.88,80.95,80.85,80.95,28
20090901|2009-06-16 05:00,16,80.965,81,80.93,80.95,81
20090901|2009-06-16 05:30,16,80.95,80.99,80.89,80.99,63
20090901|2009-06-16 06:00,16,80.96,80.96,80.85,80.88,20
20090901|2009-06-16 06:30,16,80.85,80.9,80.77,80.815,447
20090901|2009-06-16 07:00,16,80.81,80.91,80.81,80.83,166
20090901|2009-06-16 07:30,16,80.815,80.945,80.705,80.925,461
20090901|2009-06-16 08:00,16,80.915,81.07,80.845,81.03,282
20090901|2009-06-16 08:30,16,81.03,81.135,80.99,81.115,250
20090901|2009-06-16 09:00,16,81.11,81.175,81.045,81.08,202
20090901|2009-06-16 09:30,16,81.085,81.105,80.89,80.95,156
20090901|2009-06-16 10:00,16,80.95,80.95,80.795,80.865,81
20090901|2009-06-16 10:30,16,80.855,80.97,80.815,80.965,383
20090901|2009-06-16 11:00,16,80.955,80.995,80.87,80.945,164
20090901|2009-06-16 11:30,16,80.955,81.165,80.955,81.155,207
20090901|2009-06-16 12:00,16,81.17,81.215,81.135,81.17,116
20090901|2009-06-16 12:30,16,81.16,81.19,81.06,81.115,85
20090901|2009-06-16 13:00,16,81.12,81.2,81.1,81.15,100
20090901|2009-06-16 13:30,16,81.195,81.2,81.11,81.115,172
20090901|2009-06-16 14:00,16,81.12,81.16,81.08,81.115,62
20090901|2009-06-16 14:30,16,81.1,81.165,81.09,81.16,80
20090901|2009-06-16 15:00,16,81.16,81.175,81.14,81.15,41
20090901|2009-06-16 15:30,16,81.145,81.145,81.145,81.145,1
20090901|2009-06-16 16:00,16,81.13,81.13,81.12,81.12,3
20090901|2009-06-16 16:30,16,81.135,81.135,81.135,81.135,1
20090901|2009-06-16 19:00,17,81.18,81.24,81.17,81.195,20
20090901|2009-06-16 19:30,17,81.15,81.17,81.135,81.17,7
20090901|2009-06-16 20:00,17,81.17,81.25,81.17,81.25,19
20090901|2009-06-16 20:30,17,81.235,81.255,81.15,81.15,6
20090901|2009-06-16 21:00,17,81.125,81.15,81.125,81.15,3
20090901|2009-06-16 21:30,17,81.125,81.125,81.125,81.125,5
20090901|2009-06-16 22:00,17,81.165,81.175,81.15,81.15,6
20090901|2009-06-16 22:30,17,81.1,81.1,80.985,80.985,41
20090901|2009-06-16 23:00,17,80.985,80.99,80.975,80.99,3
20090901|2009-06-16 23:30,17,81,81.03,81,81.03,3
20090901|2009-06-17 00:00,17,80.995,81.055,80.98,80.98,16
20090901|2009-06-17 00:30,17,80.95,80.965,80.91,80.965,44
20090901|2009-06-17 01:00,17,80.965,80.985,80.82,80.82,238
20090901|2009-06-17 01:30,17,80.815,80.82,80.73,80.76,79
20090901|2009-06-17 02:00,17,80.825,80.935,80.825,80.905,53
20090901|2009-06-17 02:30,17,80.855,80.87,80.8,80.87,17
20090901|2009-06-17 03:00,17,80.9,81.01,80.9,80.96,14
20090901|2009-06-17 03:30,17,80.91,81.05,80.9,81.05,13
20090901|2009-06-17 04:00,17,81.03,81.11,81.03,81.11,53
20090901|2009-06-17 04:30,17,81.105,81.115,81.07,81.075,9
20090901|2009-06-17 05:00,17,81.12,81.15,81.115,81.115,134
20090901|2009-06-17 05:30,17,81.135,81.23,81.135,81.22,86
20090901|2009-06-17 06:00,17,81.2,81.2,81.12,81.14,26
20090901|2009-06-17 06:30,17,81.105,81.355,81.1,81.33,145
20090901|2009-06-17 07:00,17,81.345,81.35,81.265,81.3,255
20090901|2009-06-17 07:30,17,81.25,81.27,80.965,81.02,242
20090901|2009-06-17 08:00,17,81.015,81.115,81,81.035,186
20090901|2009-06-17 08:30,17,81.035,81.13,80.96,81.08,221
20090901|2009-06-17 09:00,17,81.1,81.215,81.095,81.21,267
20090901|2009-06-17 09:30,17,81.185,81.25,81.12,81.12,304
20090901|2009-06-17 10:00,17,81.125,81.2,81.06,81.09,492
20090901|2009-06-17 10:30,17,81.105,81.25,81.055,81.165,134
20090901|2009-06-17 11:00,17,81.155,81.16,81.005,81.05,158
20090901|2009-06-17 11:30,17,81.04,81.125,81.015,81.07,70
20090901|2009-06-17 12:00,17,81.055,81.1,81.025,81.025,39
20090901|2009-06-17 12:30,17,81.025,81.025,80.795,80.84,400
20090901|2009-06-17 13:00,17,80.855,80.86,80.495,80.515,288
20090901|2009-06-17 13:30,17,80.455,80.61,80.435,80.575,256
20090901|2009-06-17 14:00,17,80.58,80.605,80.565,80.585,38
20090901|2009-06-17 14:30,17,80.6,80.66,80.6,80.63,59
20090901|2009-06-17 15:00,17,80.635,80.675,80.595,80.63,270
20090901|2009-06-17 15:30,17,80.675,80.68,80.66,80.66,28
20090901|2009-06-17 16:00,17,80.645,80.695,80.645,80.695,2
20090901|2009-06-17 19:00,18,80.605,80.68,80.6,80.65,13
20090901|2009-06-17 19:30,18,80.63,80.66,80.595,80.62,8
20090901|2009-06-17 20:00,18,80.6,80.685,80.54,80.68,12
20090901|2009-06-17 20:30,18,80.65,80.74,80.65,80.705,15
20090901|2009-06-17 21:00,18,80.68,80.68,80.665,80.67,5
20090901|2009-06-17 21:30,18,80.66,80.67,80.65,80.65,11
20090901|2009-06-17 22:00,18,80.61,80.7,80.58,80.7,14
20090901|2009-06-17 22:30,18,80.645,80.69,80.64,80.64,13
20090901|2009-06-17 23:00,18,80.68,80.68,80.67,80.67,2
20090901|2009-06-17 23:30,18,80.68,80.75,80.68,80.75,3
20090901|2009-06-18 00:00,18,80.78,80.8,80.72,80.77,34
20090901|2009-06-18 00:30,18,80.8,80.8,80.725,80.725,4
20090901|2009-06-18 01:00,18,80.765,80.78,80.585,80.625,226
20090901|2009-06-18 01:30,18,80.65,80.69,80.6,80.645,126
20090901|2009-06-18 02:00,18,80.605,80.605,80.485,80.52,119
20090901|2009-06-18 02:30,18,80.555,80.735,80.555,80.715,78
20090901|2009-06-18 03:00,18,80.71,80.8,80.705,80.705,290
20090901|2009-06-18 03:30,18,80.795,80.95,80.77,80.95,92
20090901|2009-06-18 04:00,18,80.91,80.945,80.81,80.81,48
20090901|2009-06-18 04:30,18,80.8,80.84,80.75,80.75,24
20090901|2009-06-18 05:00,18,80.775,80.83,80.775,80.775,5
20090901|2009-06-18 05:30,18,80.81,80.85,80.81,80.85,5
20090901|2009-06-18 06:00,18,80.825,80.84,80.79,80.79,31
20090901|2009-06-18 06:30,18,80.77,80.93,80.77,80.93,39
20090901|2009-06-18 07:00,18,80.95,80.95,80.84,80.895,75
20090901|2009-06-18 07:30,18,80.89,80.93,80.68,80.745,624
20090901|2009-06-18 08:00,18,80.72,80.785,80.59,80.67,122
20090901|2009-06-18 08:30,18,80.675,80.755,80.62,80.655,147
20090901|2009-06-18 09:00,18,80.545,80.64,80.495,80.62,167
20090901|2009-06-18 09:30,18,80.64,80.72,80.63,80.685,147
20090901|2009-06-18 10:00,18,80.665,80.665,80.53,80.59,123
20090901|2009-06-18 10:30,18,80.62,80.7,80.62,80.67,302
20090901|2009-06-18 11:00,18,80.645,80.67,80.595,80.625,80
20090901|2009-06-18 11:30,18,80.635,80.7,80.62,80.645,29
20090901|2009-06-18 12:00,18,80.645,80.67,80.625,80.67,18
20090901|2009-06-18 12:30,18,80.685,80.955,80.68,80.95,585
20090901|2009-06-18 13:00,18,80.965,81.17,80.945,81.035,234
20090901|2009-06-18 13:30,18,81.025,81.095,80.985,80.985,219
20090901|2009-06-18 14:00,18,80.995,81.03,80.975,81,86
20090901|2009-06-18 14:30,18,81.035,81.09,81.015,81.04,87
20090901|2009-06-18 15:00,18,81.05,81.05,81.01,81.03,106
20090901|2009-06-18 15:30,18,81.035,81.035,80.95,80.96,31
20090901|2009-06-18 16:00,18,81,81,81,81,1
20090901|2009-06-18 16:30,18,81.05,81.05,80.85,80.85,22
20090901|2009-06-18 19:00,19,80.95,81.095,80.95,81.055,24
20090901|2009-06-18 19:30,19,81.03,81.03,80.97,80.97,5
20090901|2009-06-18 20:00,19,80.95,80.95,80.91,80.945,4
20090901|2009-06-18 20:30,19,80.91,80.94,80.91,80.925,11
20090901|2009-06-18 21:00,19,80.965,81.05,80.965,81.05,29
20090901|2009-06-18 21:30,19,81.015,81.015,80.95,80.95,3
20090901|2009-06-18 22:00,19,80.94,80.965,80.94,80.965,32
20090901|2009-06-18 22:30,19,80.91,80.935,80.9,80.935,3
20090901|2009-06-18 23:00,19,80.9,80.935,80.9,80.935,6
20090901|2009-06-18 23:30,19,80.88,80.9,80.86,80.9,12
20090901|2009-06-19 06:00,19,80.76,80.76,80.7,80.76,38
20090901|2009-06-19 06:30,19,80.785,80.845,80.78,80.83,71
20090901|2009-06-19 07:00,19,80.8,80.825,80.695,80.745,71
20090901|2009-06-19 07:30,19,80.75,80.855,80.715,80.845,83
20090901|2009-06-19 08:00,19,80.83,80.94,80.765,80.895,433
20090901|2009-06-19 08:30,19,80.9,80.905,80.8,80.895,692
20090901|2009-06-19 09:00,19,80.88,80.97,80.855,80.965,176
20090901|2009-06-19 09:30,19,80.95,80.955,80.85,80.85,101
20090901|2009-06-19 10:00,19,80.845,80.845,80.76,80.775,171
20090901|2009-06-19 10:30,19,80.765,80.78,80.31,80.405,950
20090901|2009-06-19 11:00,19,80.41,80.555,80.41,80.53,370
20090901|2009-06-19 11:30,19,80.55,80.635,80.53,80.615,182
20090901|2009-06-19 12:00,19,80.62,80.62,80.465,80.495,113
20090901|2009-06-19 12:30,19,80.475,80.52,80.45,80.52,76
20090901|2009-06-19 13:00,19,80.51,80.59,80.465,80.57,114
20090901|2009-06-19 13:30,19,80.57,80.64,80.535,80.625,388
20090901|2009-06-19 14:00,19,80.62,80.63,80.585,80.59,30
20090901|2009-06-19 14:30,19,80.58,80.685,80.575,80.68,73
20090901|2009-06-19 15:00,19,80.67,80.675,80.625,80.625,37
20090901|2009-06-19 15:30,19,80.645,80.735,80.645,80.735,10
20090901|2009-06-19 16:00,19,80.7,80.74,80.7,80.74,2
20090901|2009-06-19 16:30,19,80.75,80.75,80.75,80.75,1
20090901|2009-06-21 19:30,22,80.835,80.85,80.78,80.85,26
20090901|2009-06-21 20:00,22,80.85,80.94,80.825,80.93,49
20090901|2009-06-21 20:30,22,80.82,80.93,80.82,80.85,179
20090901|2009-06-21 21:00,22,80.86,80.86,80.8,80.8,14
20090901|2009-06-21 21:30,22,80.785,80.84,80.785,80.83,15
20090901|2009-06-21 22:00,22,80.805,80.85,80.805,80.845,31
20090901|2009-06-21 22:30,22,80.795,80.795,80.765,80.765,4
20090901|2009-06-21 23:00,22,80.85,80.85,80.85,80.85,1
20090901|2009-06-21 23:30,22,80.85,80.85,80.8,80.8,6
20090901|2009-06-22 00:00,22,80.81,80.835,80.81,80.835,9
20090901|2009-06-22 00:30,22,80.8,80.8,80.795,80.795,11
20090901|2009-06-22 01:00,22,80.86,81.05,80.86,81.05,347
20090901|2009-06-22 01:30,22,81.04,81.12,81.03,81.085,72
20090901|2009-06-22 02:00,22,81.04,81.1,80.995,81.075,120
20090901|2009-06-22 02:30,22,81.075,81.09,81,81.005,92
20090901|2009-06-22 03:00,22,80.99,81.07,80.99,81,10
20090901|2009-06-22 03:30,22,81.02,81.075,81.02,81.06,18
20090901|2009-06-22 04:00,22,80.98,81.18,80.945,81.165,115
20090901|2009-06-22 04:30,22,81.185,81.185,81.07,81.07,56
20090901|2009-06-22 05:00,22,81.145,81.15,81.11,81.115,14
20090901|2009-06-22 05:30,22,81.065,81.185,81.06,81.165,62
20090901|2009-06-22 06:00,22,81.19,81.23,81.165,81.19,83
20090901|2009-06-22 06:30,22,81.195,81.23,81.16,81.165,33
20090901|2009-06-22 07:00,22,81.185,81.255,81.1,81.23,133
20090901|2009-06-22 07:30,22,81.225,81.255,81.17,81.21,350
20090901|2009-06-22 08:00,22,81.225,81.26,81.155,81.19,223
20090901|2009-06-22 08:30,22,81.195,81.3,81.175,81.225,285
20090901|2009-06-22 09:00,22,81.24,81.3,80.96,80.96,790
20090901|2009-06-22 09:30,22,80.965,81.115,80.96,81.1,102
20090901|2009-06-22 10:00,22,81.105,81.185,81.105,81.17,182
20090901|2009-06-22 10:30,22,81.185,81.28,81.12,81.27,173
20090901|2009-06-22 11:00,22,81.265,81.285,81.21,81.245,116
20090901|2009-06-22 11:30,22,81.22,81.25,81.145,81.145,82
20090901|2009-06-22 12:00,22,81.12,81.235,81.11,81.21,31
20090901|2009-06-22 12:30,22,81.19,81.195,81.08,81.1,42
20090901|2009-06-22 13:00,22,81.095,81.16,81.095,81.115,36
20090901|2009-06-22 13:30,22,81.14,81.175,81.12,81.145,81
20090901|2009-06-22 14:00,22,81.145,81.16,81.1,81.155,115
20090901|2009-06-22 14:30,22,81.15,81.18,81.105,81.18,67
20090901|2009-06-22 15:00,22,81.18,81.2,81.18,81.2,214
20090901|2009-06-22 15:30,22,81.18,81.21,81.15,81.205,13
20090901|2009-06-22 16:00,22,81.1,81.1,81.1,81.1,2
20090901|2009-06-22 16:30,22,81.09,81.09,81.09,81.09,1
20090901|2009-06-22 19:00,23,81.195,81.22,81.17,81.2,102
20090901|2009-06-22 19:30,23,81.2,81.265,81.195,81.265,31
20090901|2009-06-22 20:00,23,81.28,81.285,81.235,81.24,82
20090901|2009-06-22 20:30,23,81.21,81.225,81.17,81.225,12
20090901|2009-06-22 21:00,23,81.18,81.23,81.18,81.185,14
20090901|2009-06-22 21:30,23,81.25,81.285,81.24,81.25,11
20090901|2009-06-22 22:00,23,81.205,81.21,81.18,81.18,8
20090901|2009-06-22 22:30,23,81.17,81.17,81.125,81.13,86
20090901|2009-06-22 23:00,23,81.14,81.18,81.11,81.14,28
20090901|2009-06-22 23:30,23,81.16,81.16,81.11,81.115,4
20090901|2009-06-23 00:00,23,81.15,81.15,81.15,81.15,1
20090901|2009-06-23 00:30,23,81.125,81.275,81.125,81.275,8
20090901|2009-06-23 01:00,23,81.265,81.27,81.195,81.195,34
20090901|2009-06-23 01:30,23,81.2,81.2,81.14,81.14,326
20090901|2009-06-23 02:00,23,81.115,81.115,81.015,81.075,29
20090901|2009-06-23 02:30,23,81.05,81.065,80.97,81.06,50
20090901|2009-06-23 03:00,23,81.01,81.1,80.93,81.1,25
20090901|2009-06-23 03:30,23,81.065,81.065,81,81,20
20090901|2009-06-23 04:00,23,80.975,80.975,80.85,80.87,63
20090901|2009-06-23 04:30,23,80.91,80.95,80.91,80.93,14
20090901|2009-06-23 05:00,23,80.92,80.92,80.85,80.85,9
20090901|2009-06-23 05:30,23,80.855,80.855,80.715,80.795,484
20090901|2009-06-23 06:00,23,80.82,80.82,80.77,80.79,11
20090901|2009-06-23 06:30,23,80.75,80.75,80.64,80.745,75
20090901|2009-06-23 07:00,23,80.72,80.76,80.56,80.64,296
20090901|2009-06-23 07:30,23,80.65,80.7,80.54,80.62,150
20090901|2009-06-23 08:00,23,80.6,80.66,80.465,80.58,347
20090901|2009-06-23 08:30,23,80.6,80.65,80.53,80.545,808
20090901|2009-06-23 09:00,23,80.545,80.65,80.41,80.64,510
20090901|2009-06-23 09:30,23,80.65,80.725,80.58,80.585,142
20090901|2009-06-23 10:00,23,80.59,80.63,80.475,80.5,224
20090901|2009-06-23 10:30,23,80.52,80.53,80.435,80.485,215
20090901|2009-06-23 11:00,23,80.475,80.475,80.18,80.245,1690
20090901|2009-06-23 11:30,23,80.25,80.25,80.055,80.13,251
20090901|2009-06-23 12:00,23,80.13,80.185,80.05,80.185,250
20090901|2009-06-23 12:30,23,80.175,80.19,80.115,80.19,662
20090901|2009-06-23 13:00,23,80.185,80.19,80.07,80.135,526
20090901|2009-06-23 13:30,23,80.135,80.18,80.11,80.18,113
20090901|2009-06-23 14:00,23,80.18,80.205,80.155,80.185,239
20090901|2009-06-23 14:30,23,80.18,80.19,80.135,80.17,218
20090901|2009-06-23 15:00,23,80.185,80.19,80.15,80.17,156
20090901|2009-06-23 15:30,23,80.175,80.185,80.135,80.185,58
20090901|2009-06-23 16:00,23,80.1,80.105,80.07,80.07,6
20090901|2009-06-23 19:00,24,80.185,80.225,80.1,80.1,17
20090901|2009-06-23 19:30,24,80.11,80.225,80.105,80.19,49
20090901|2009-06-23 20:00,24,80.195,80.255,80.195,80.255,11
20090901|2009-06-23 20:30,24,80.235,80.235,80.18,80.18,6
20090901|2009-06-23 21:00,24,80.175,80.185,80.175,80.18,4
20090901|2009-06-23 21:30,24,80.2,80.235,80.15,80.15,11
20090901|2009-06-23 22:00,24,80.12,80.135,80.105,80.135,7
20090901|2009-06-23 22:30,24,80.135,80.17,80.135,80.17,6
20090901|2009-06-23 23:00,24,80.15,80.16,80.15,80.155,6
20090901|2009-06-23 23:30,24,80.1,80.115,80.1,80.115,2
20090901|2009-06-24 00:00,24,80.13,80.16,80.13,80.16,2
20090901|2009-06-24 00:30,24,80.1,80.24,80.1,80.225,67
20090901|2009-06-24 01:00,24,80.215,80.235,80.02,80.02,161
20090901|2009-06-24 01:30,24,80.01,80.035,79.9,79.905,190
20090901|2009-06-24 02:00,24,79.96,80.05,79.925,80.015,288
20090901|2009-06-24 02:30,24,80,80.085,79.95,80,95
20090901|2009-06-24 03:00,24,79.995,80.035,79.955,79.955,28
20090901|2009-06-24 03:30,24,80.02,80.065,80.005,80.065,64
20090901|2009-06-24 04:00,24,80.045,80.2,80.045,80.1,118
20090901|2009-06-24 04:30,24,80.03,80.035,79.92,79.975,34
20090901|2009-06-24 05:00,24,80,80.12,79.97,80.065,22
20090901|2009-06-24 05:30,24,80.08,80.12,80.03,80.1,29
20090901|2009-06-24 06:00,24,80.105,80.365,80,80.365,137
20090901|2009-06-24 06:30,24,80.365,80.45,80.29,80.385,462
20090901|2009-06-24 07:00,24,80.41,80.42,80.245,80.27,220
20090901|2009-06-24 07:30,24,80.25,80.275,80.075,80.085,133
20090901|2009-06-24 08:00,24,80.06,80.21,80.045,80.155,112
20090901|2009-06-24 08:30,24,80.17,80.33,80.16,80.305,219
20090901|2009-06-24 09:00,24,80.335,80.39,80.265,80.38,203
20090901|2009-06-24 09:30,24,80.37,80.4,80.245,80.32,552
20090901|2009-06-24 10:00,24,80.325,80.365,80.3,80.365,147
20090901|2009-06-24 10:30,24,80.365,80.45,80.34,80.41,188
20090901|2009-06-24 11:00,24,80.395,80.74,80.365,80.7,389
20090901|2009-06-24 11:30,24,80.675,80.8,80.65,80.65,376
20090901|2009-06-24 12:00,24,80.605,80.62,80.535,80.565,98
20090901|2009-06-24 12:30,24,80.575,80.62,80.525,80.565,64
20090901|2009-06-24 13:00,24,80.55,80.88,80.48,80.775,240
20090901|2009-06-24 13:30,24,80.8,81.085,80.8,80.88,458
20090901|2009-06-24 14:00,24,80.88,81.04,80.88,80.9,109
20090901|2009-06-24 14:30,24,80.91,80.935,80.745,80.785,138
20090901|2009-06-24 15:00,24,80.785,80.86,80.775,80.86,30
20090901|2009-06-24 15:30,24,80.86,80.9,80.86,80.9,4
20090901|2009-06-24 16:00,24,80.88,80.88,80.88,80.88,1
20090901|2009-06-24 16:30,24,80.95,80.99,80.95,80.99,2
20090901|2009-06-24 19:00,25,80.85,80.85,80.75,80.75,19
20090901|2009-06-24 19:30,25,80.75,80.775,80.715,80.765,97
20090901|2009-06-24 20:00,25,80.815,80.85,80.81,80.81,13
20090901|2009-06-24 20:30,25,80.865,80.865,80.82,80.82,29
20090901|2009-06-24 21:00,25,80.86,80.87,80.84,80.87,6
20090901|2009-06-24 21:30,25,80.9,80.925,80.735,80.735,215
20090901|2009-06-24 22:00,25,80.8,80.8,80.785,80.785,2
20090901|2009-06-24 22:30,25,80.785,80.785,80.73,80.755,6
20090901|2009-06-24 23:00,25,80.755,80.79,80.755,80.79,7
20090901|2009-06-24 23:30,25,80.75,80.75,80.745,80.745,2
20090901|2009-06-25 00:00,25,80.77,80.77,80.735,80.735,154
20090901|2009-06-25 00:30,25,80.75,80.81,80.75,80.8,7
20090901|2009-06-25 01:00,25,80.8,80.81,80.72,80.81,38
20090901|2009-06-25 01:30,25,80.755,80.76,80.755,80.755,83
20090901|2009-06-25 02:00,25,80.815,80.99,80.815,80.98,379
20090901|2009-06-25 02:30,25,80.985,81,80.915,80.94,131
20090901|2009-06-25 03:00,25,80.91,80.91,80.8,80.8,12
20090901|2009-06-25 03:30,25,80.825,80.915,80.825,80.86,17
20090901|2009-06-25 04:00,25,80.815,80.88,80.815,80.88,13
20090901|2009-06-25 04:30,25,80.89,80.97,80.89,80.97,22
20090901|2009-06-25 05:00,25,80.975,81.035,80.975,81.035,10
20090901|2009-06-25 05:30,25,81.035,81.105,80.995,81.095,69
20090901|2009-06-25 06:00,25,81.095,81.165,81.045,81.045,319
20090901|2009-06-25 06:30,25,81.005,81.1,80.94,81.1,84
20090901|2009-06-25 07:00,25,81.1,81.1,81.03,81.045,68
20090901|2009-06-25 07:30,25,81.04,81.2,81.02,81.2,353
20090901|2009-06-25 08:00,25,81.19,81.2,81.08,81.08,104
20090901|2009-06-25 08:30,25,81.09,81.115,81.005,81.005,150
20090901|2009-06-25 09:00,25,81.005,81.025,80.885,80.98,152
20090901|2009-06-25 09:30,25,81.065,81.255,81.055,81.18,581
20090901|2009-06-25 10:00,25,81.185,81.225,80.975,81,473
20090901|2009-06-25 10:30,25,81,81.02,80.93,80.955,421
20090901|2009-06-25 11:00,25,80.945,81.03,80.905,80.93,156
20090901|2009-06-25 11:30,25,80.94,80.995,80.915,80.92,62
20090901|2009-06-25 12:00,25,80.905,80.95,80.58,80.615,377
20090901|2009-06-25 12:30,25,80.595,80.71,80.57,80.675,177
20090901|2009-06-25 13:00,25,80.675,80.745,80.67,80.68,56
20090901|2009-06-25 13:30,25,80.67,80.745,80.655,80.72,286
20090901|2009-06-25 14:00,25,80.725,80.73,80.655,80.66,140
20090901|2009-06-25 14:30,25,80.675,80.745,80.675,80.705,50
20090901|2009-06-25 15:00,25,80.7,80.705,80.67,80.67,39
20090901|2009-06-25 15:30,25,80.67,80.72,80.67,80.69,14
20090901|2009-06-25 16:30,25,80.64,80.64,80.64,80.64,1
20090901|2009-06-25 19:00,26,80.595,80.595,80.43,80.43,126
20090901|2009-06-25 19:30,26,80.42,80.465,80.39,80.465,203
20090901|2009-06-25 20:00,26,80.465,80.48,80.42,80.42,5
20090901|2009-06-25 20:30,26,80.42,80.435,80.42,80.43,7
20090901|2009-06-25 21:00,26,80.425,80.485,80.41,80.485,9
20090901|2009-06-25 21:30,26,80.455,80.455,80.455,80.455,1
20090901|2009-06-25 22:00,26,80.475,80.475,80.435,80.435,6
20090901|2009-06-25 22:30,26,80.43,80.47,80.43,80.435,7
20090901|2009-06-25 23:00,26,80.45,80.45,80.45,80.45,1
20090901|2009-06-25 23:30,26,80.45,80.455,80.36,80.36,36
20090901|2009-06-26 00:00,26,80.385,80.5,80.385,80.495,27
20090901|2009-06-26 00:30,26,80.515,80.54,80.5,80.535,314
20090901|2009-06-26 01:00,26,80.455,80.49,80.365,80.4,114
20090901|2009-06-26 01:30,26,80.455,80.545,80.4,80.545,69
20090901|2009-06-26 02:00,26,80.45,80.45,80.26,80.325,362
20090901|2009-06-26 02:30,26,80.32,80.38,80.305,80.38,117
20090901|2009-06-26 03:00,26,80.4,80.49,80.4,80.48,10
20090901|2009-06-26 03:30,26,80.46,80.46,80.335,80.335,12
20090901|2009-06-26 04:00,26,80.33,80.395,80.33,80.395,18
20090901|2009-06-26 04:30,26,80.39,80.39,80.115,80.18,101
20090901|2009-06-26 05:00,26,80.19,80.215,80.135,80.135,29
20090901|2009-06-26 05:30,26,80.14,80.15,80.085,80.125,189
20090901|2009-06-26 06:00,26,80.13,80.13,80.045,80.095,77
20090901|2009-06-26 06:30,26,80.14,80.165,80.08,80.085,48
20090901|2009-06-26 07:00,26,80.07,80.07,79.925,80.05,1148
20090901|2009-06-26 07:30,26,80.05,80.155,79.955,80.155,868
20090901|2009-06-26 08:00,26,80.16,80.215,80.095,80.125,283
20090901|2009-06-26 08:30,26,80.12,80.2,80.07,80.19,172
20090901|2009-06-26 09:00,26,80.185,80.195,80.1,80.13,117
20090901|2009-06-26 09:30,26,80.1,80.275,80.095,80.15,217
20090901|2009-06-26 10:00,26,80.185,80.23,80.135,80.16,271
20090901|2009-06-26 10:30,26,80.17,80.32,80.135,80.22,734
20090901|2009-06-26 11:00,26,80.205,80.205,80.07,80.115,149
20090901|2009-06-26 11:30,26,80.105,80.115,79.97,80.005,134
20090901|2009-06-26 12:00,26,80,80.065,79.905,79.965,202
20090901|2009-06-26 12:30,26,79.99,80.115,79.99,80.115,89
20090901|2009-06-26 13:00,26,80.12,80.12,80.08,80.08,40
20090901|2009-06-26 13:30,26,80.095,80.11,80.08,80.1,53
20090901|2009-06-26 14:00,26,80.09,80.155,80.09,80.14,144
20090901|2009-06-26 14:30,26,80.13,80.16,80.105,80.125,36
20090901|2009-06-26 15:00,26,80.12,80.14,80.12,80.13,56
20090901|2009-06-26 15:30,26,80.13,80.17,80.12,80.17,14
20090901|2009-06-26 16:00,26,80.2,80.25,80.2,80.25,10
20090901|2009-06-26 16:30,26,80.29,80.3,80.29,80.3,5
20090901|2009-06-28 17:00,29,80.05,80.195,80.05,80.155,24
20090901|2009-06-28 17:30,29,80.195,80.195,80.195,80.195,2
20090901|2009-06-28 18:00,29,80.2,80.2,80.2,80.2,10
20090901|2009-06-28 18:30,29,80.15,80.15,80.085,80.13,15
20090901|2009-06-28 19:00,29,80.12,80.29,80.12,80.265,12
20090901|2009-06-28 19:30,29,80.285,80.345,80.26,80.335,145
20090901|2009-06-28 20:00,29,80.345,80.39,80.32,80.36,26
20090901|2009-06-28 20:30,29,80.365,80.395,80.365,80.37,22
20090901|2009-06-28 21:00,29,80.365,80.385,80.365,80.385,12
20090901|2009-06-28 21:30,29,80.38,80.49,80.38,80.46,19
20090901|2009-06-28 22:00,29,80.43,80.43,80.35,80.35,18
20090901|2009-06-28 22:30,29,80.35,80.35,80.35,80.35,5
20090901|2009-06-28 23:00,29,80.34,80.34,80.25,80.3,18
20090901|2009-06-28 23:30,29,80.35,80.35,80.33,80.33,6
20090901|2009-06-29 00:00,29,80.35,80.365,80.35,80.365,6
20090901|2009-06-29 00:30,29,80.375,80.4,80.37,80.4,203
20090901|2009-06-29 01:00,29,80.425,80.565,80.4,80.52,186
20090901|2009-06-29 01:30,29,80.53,80.595,80.5,80.5,55
20090901|2009-06-29 02:00,29,80.5,80.51,80.35,80.385,98
20090901|2009-06-29 02:30,29,80.36,80.38,80.33,80.37,20
20090901|2009-06-29 03:00,29,80.4,80.4,80.325,80.365,18
20090901|2009-06-29 03:30,29,80.45,80.5,80.43,80.43,6
20090901|2009-06-29 04:00,29,80.4,80.48,80.4,80.475,31
20090901|2009-06-29 04:30,29,80.475,80.48,80.35,80.35,152
20090901|2009-06-29 05:00,29,80.32,80.32,80.22,80.235,10
20090901|2009-06-29 05:30,29,80.27,80.285,80.195,80.195,27
20090901|2009-06-29 06:00,29,80.2,80.245,80.15,80.15,26
20090901|2009-06-29 06:30,29,80.145,80.16,80.125,80.16,12
20090901|2009-06-29 07:00,29,80.15,80.18,80.135,80.145,80
20090901|2009-06-29 07:30,29,80.13,80.13,80.05,80.11,910
20090901|2009-06-29 08:00,29,80.14,80.19,80.14,80.18,108
20090901|2009-06-29 08:30,29,80.175,80.26,80.16,80.26,111
20090901|2009-06-29 09:00,29,80.25,80.25,80.065,80.09,173
20090901|2009-06-29 09:30,29,80.075,80.235,80.065,80.205,156
20090901|2009-06-29 10:00,29,80.195,80.295,80.18,80.265,197
20090901|2009-06-29 10:30,29,80.265,80.285,80.225,80.23,170
20090901|2009-06-29 11:00,29,80.255,80.275,80.17,80.17,25
20090901|2009-06-29 11:30,29,80.165,80.22,80.165,80.205,83
20090901|2009-06-29 12:00,29,80.205,80.205,80.07,80.135,97
20090901|2009-06-29 12:30,29,80.15,80.165,80.03,80.05,106
20090901|2009-06-29 13:00,29,80.05,80.15,80.05,80.135,63
20090901|2009-06-29 13:30,29,80.16,80.18,80.11,80.11,77
20090901|2009-06-29 14:00,29,80.11,80.11,80.07,80.095,41
20090901|2009-06-29 14:30,29,80.105,80.16,80.105,80.125,165
20090901|2009-06-29 15:00,29,80.14,80.155,80.13,80.14,39
20090901|2009-06-29 15:30,29,80.12,80.13,80.095,80.13,3
20090901|2009-06-29 16:00,29,80.135,80.175,80.13,80.175,6
20090901|2009-06-29 16:30,29,80.18,80.18,80.07,80.07,4
20090901|2009-06-29 19:00,30,80.055,80.055,79.975,80.02,25
20090901|2009-06-29 19:30,30,80.01,80.01,79.97,79.97,21
20090901|2009-06-29 20:00,30,79.95,79.965,79.905,79.95,75
20090901|2009-06-29 20:30,30,79.96,79.96,79.91,79.91,8
20090901|2009-06-29 21:00,30,79.93,79.97,79.93,79.97,96
20090901|2009-06-29 21:30,30,79.97,79.97,79.845,79.855,106
20090901|2009-06-29 22:00,30,79.855,79.97,79.855,79.94,23
20090901|2009-06-29 22:30,30,79.94,79.97,79.94,79.95,5
20090901|2009-06-29 23:00,30,79.95,79.95,79.9,79.9,9
20090901|2009-06-29 23:30,30,79.95,79.95,79.95,79.95,48
20090901|2009-06-30 00:00,30,79.93,79.93,79.89,79.93,55
20090901|2009-06-30 00:30,30,79.92,79.965,79.895,79.965,60
20090901|2009-06-30 01:00,30,79.97,79.985,79.71,79.71,689
20090901|2009-06-30 01:30,30,79.735,79.81,79.695,79.81,79
20090901|2009-06-30 02:00,30,79.78,79.85,79.78,79.85,24
20090901|2009-06-30 02:30,30,79.9,79.945,79.9,79.925,44
20090901|2009-06-30 03:00,30,79.895,79.92,79.875,79.9,39
20090901|2009-06-30 03:30,30,79.95,80,79.95,79.955,172
20090901|2009-06-30 04:00,30,79.91,80.035,79.895,79.975,89
20090901|2009-06-30 04:30,30,79.97,79.97,79.87,79.895,9
20090901|2009-06-30 05:00,30,79.905,79.915,79.865,79.915,30
20090901|2009-06-30 05:30,30,79.865,79.97,79.85,79.95,40
20090901|2009-06-30 06:00,30,79.95,79.96,79.87,79.91,124
20090901|2009-06-30 06:30,30,79.92,79.92,79.84,79.885,32
20090901|2009-06-30 07:00,30,79.84,79.94,79.8,79.92,60
20090901|2009-06-30 07:30,30,79.92,80.065,79.85,80.06,129
20090901|2009-06-30 08:00,30,80.06,80.3,80.055,80.215,1021
20090901|2009-06-30 08:30,30,80.22,80.24,80.18,80.18,93
20090901|2009-06-30 09:00,30,80.28,80.565,80.28,80.465,632
20090901|2009-06-30 09:30,30,80.47,80.64,80.455,80.51,589
20090901|2009-06-30 10:00,30,80.51,80.59,80.465,80.52,179
20090901|2009-06-30 10:30,30,80.545,80.59,80.475,80.525,110
20090901|2009-06-30 11:00,30,80.52,80.54,80.38,80.435,178
20090901|2009-06-30 11:30,30,80.44,80.47,80.38,80.38,44
20090901|2009-06-30 12:00,30,80.395,80.48,80.395,80.46,81
20090901|2009-06-30 12:30,30,80.485,80.515,80.475,80.495,277
20090901|2009-06-30 13:00,30,80.49,80.53,80.45,80.46,42
20090901|2009-06-30 13:30,30,80.475,80.485,80.415,80.42,179
20090901|2009-06-30 14:00,30,80.42,80.465,80.42,80.43,175
20090901|2009-06-30 14:30,30,80.42,80.495,80.41,80.495,215
20090901|2009-06-30 15:00,30,80.485,80.515,80.475,80.5,39
20090901|2009-06-30 15:30,30,80.49,80.49,80.46,80.47,8
20090901|2009-06-30 16:00,30,80.48,80.48,80.48,80.48,2
20090901|2009-06-30 16:30,30,80.49,80.5,80.47,80.47,4
20090901|2009-06-30 19:00,1,80.385,80.435,80.365,80.38,12
20090901|2009-06-30 19:30,1,80.39,80.5,80.39,80.465,5
20090901|2009-06-30 20:00,1,80.5,80.61,80.485,80.605,54
20090901|2009-06-30 20:30,1,80.595,80.68,80.595,80.595,52
20090901|2009-06-30 21:00,1,80.595,80.595,80.54,80.54,20
20090901|2009-06-30 21:30,1,80.535,80.55,80.5,80.5,6
20090901|2009-06-30 22:00,1,80.555,80.555,80.555,80.555,1
20090901|2009-06-30 22:30,1,80.5,80.5,80.425,80.465,10
20090901|2009-06-30 23:00,1,80.49,80.5,80.46,80.46,3
20090901|2009-06-30 23:30,1,80.5,80.53,80.495,80.53,9
20090901|2009-07-01 00:00,1,80.525,80.6,80.47,80.6,8
20090901|2009-07-01 00:30,1,80.565,80.565,80.49,80.515,291
20090901|2009-07-01 01:00,1,80.52,80.555,80.46,80.46,226
20090901|2009-07-01 01:30,1,80.48,80.515,80.36,80.36,145
20090901|2009-07-01 02:00,1,80.35,80.355,80.285,80.33,92
20090901|2009-07-01 02:30,1,80.285,80.295,80.225,80.245,61
20090901|2009-07-01 03:00,1,80.3,80.35,80.29,80.35,185
20090901|2009-07-01 03:30,1,80.31,80.355,80.31,80.345,22
20090901|2009-07-01 04:00,1,80.295,80.33,80.295,80.325,21
20090901|2009-07-01 04:30,1,80.36,80.36,80.315,80.315,4
20090901|2009-07-01 05:00,1,80.365,80.365,80.32,80.32,3
20090901|2009-07-01 05:30,1,80.3,80.35,80.3,80.35,25
20090901|2009-07-01 06:00,1,80.365,80.405,80.365,80.405,6
20090901|2009-07-01 06:30,1,80.345,80.345,80.3,80.3,2
20090901|2009-07-01 07:00,1,80.28,80.28,80.02,80.03,614
20090901|2009-07-01 07:30,1,80.035,80.095,79.935,79.935,365
20090901|2009-07-01 08:00,1,79.955,80,79.71,79.805,824
20090901|2009-07-01 08:30,1,79.8,79.86,79.765,79.84,232
20090901|2009-07-01 09:00,1,79.845,79.905,79.795,79.825,339
20090901|2009-07-01 09:30,1,79.865,79.985,79.845,79.965,421
20090901|2009-07-01 10:00,1,79.965,79.97,79.865,79.945,268
20090901|2009-07-01 10:30,1,79.94,79.96,79.635,79.635,719
20090901|2009-07-01 11:00,1,79.64,79.76,79.565,79.7,933
20090901|2009-07-01 11:30,1,79.71,79.775,79.67,79.765,37
20090901|2009-07-01 12:00,1,79.785,79.785,79.685,79.745,44
20090901|2009-07-01 12:30,1,79.76,79.785,79.705,79.74,52
20090901|2009-07-01 13:00,1,79.75,79.825,79.75,79.77,58
20090901|2009-07-01 13:30,1,79.785,79.89,79.78,79.88,145
20090901|2009-07-01 14:00,1,79.89,79.89,79.83,79.86,133
20090901|2009-07-01 14:30,1,79.875,79.925,79.855,79.915,63
20090901|2009-07-01 15:00,1,79.915,79.92,79.875,79.88,151
20090901|2009-07-01 15:30,1,79.89,79.95,79.89,79.95,4
20090901|2009-07-01 16:30,1,79.95,79.95,79.95,79.95,1
20090901|2009-07-01 19:00,2,79.85,79.89,79.85,79.875,27
20090901|2009-07-01 19:30,2,79.88,79.895,79.88,79.895,47
20090901|2009-07-01 20:00,2,79.97,79.97,79.95,79.95,9
20090901|2009-07-01 20:30,2,79.95,79.96,79.93,79.94,15
20090901|2009-07-01 21:00,2,79.91,80.05,79.91,80.05,24
20090901|2009-07-01 21:30,2,80.025,80.03,80.025,80.03,2
20090901|2009-07-01 22:00,2,80.015,80.075,80.015,80.075,6
20090901|2009-07-01 22:30,2,80.005,80.06,80.005,80.04,5
20090901|2009-07-01 23:30,2,80.04,80.04,80.04,80.04,1
20090901|2009-07-02 00:30,2,79.985,80.02,79.98,80.02,44
20090901|2009-07-02 01:00,2,80.01,80.05,80.01,80.045,24
20090901|2009-07-02 01:30,2,79.98,80.14,79.98,80.1,56
20090901|2009-07-02 02:00,2,80.125,80.16,80.1,80.1,24
20090901|2009-07-02 02:30,2,80.17,80.25,80.17,80.22,49
20090901|2009-07-02 03:00,2,80.23,80.245,80.17,80.2,65
20090901|2009-07-02 03:30,2,80.185,80.205,80.185,80.205,3
20090901|2009-07-02 04:00,2,80.215,80.245,80.17,80.185,16
20090901|2009-07-02 04:30,2,80.15,80.205,80.15,80.205,4
20090901|2009-07-02 05:00,2,80.21,80.315,80.21,80.29,48
20090901|2009-07-02 05:30,2,80.275,80.29,80.27,80.29,12
20090901|2009-07-02 06:00,2,80.3,80.395,80.265,80.31,64
20090901|2009-07-02 06:30,2,80.305,80.33,80.235,80.275,32
20090901|2009-07-02 07:00,2,80.28,80.45,80.28,80.385,284
20090901|2009-07-02 07:30,2,80.405,80.55,80.275,80.37,730
20090901|2009-07-02 08:00,2,80.37,80.4,80.26,80.38,215
20090901|2009-07-02 08:30,2,80.385,80.49,80.37,80.47,213
20090901|2009-07-02 09:00,2,80.43,80.57,80.42,80.535,187
20090901|2009-07-02 09:30,2,80.55,80.57,80.4,80.465,178
20090901|2009-07-02 10:00,2,80.49,80.525,80.43,80.52,291
20090901|2009-07-02 10:30,2,80.535,80.585,80.45,80.46,135
20090901|2009-07-02 11:00,2,80.46,80.515,80.46,80.475,77
20090901|2009-07-02 11:30,2,80.5,80.525,80.485,80.5,45
20090901|2009-07-02 12:00,2,80.485,80.5,80.44,80.465,23
20090901|2009-07-02 12:30,2,80.475,80.48,80.385,80.42,34
20090901|2009-07-02 13:00,2,80.405,80.42,80.405,80.42,12
20090901|2009-07-02 13:30,2,80.42,80.43,80.375,80.375,85
20090901|2009-07-02 14:00,2,80.395,80.47,80.38,80.47,33
20090901|2009-07-02 14:30,2,80.48,80.54,80.48,80.535,89
20090901|2009-07-02 15:00,2,80.525,80.525,80.48,80.48,27
20090901|2009-07-02 19:00,3,80.675,80.75,80.675,80.71,188
20090901|2009-07-02 19:30,3,80.685,80.695,80.65,80.65,4
20090901|2009-07-02 20:00,3,80.65,80.65,80.65,80.65,2
20090901|2009-07-02 20:30,3,80.655,80.665,80.6,80.6,16
20090901|2009-07-02 21:00,3,80.585,80.585,80.585,80.585,3
20090901|2009-07-02 21:30,3,80.565,80.575,80.55,80.55,3
20090901|2009-07-02 22:00,3,80.57,80.605,80.56,80.605,7
20090901|2009-07-02 22:30,3,80.605,80.605,80.605,80.605,1
20090901|2009-07-02 23:30,3,80.54,80.54,80.51,80.52,6
20090901|2009-07-03 00:00,3,80.59,80.59,80.58,80.58,2
20090901|2009-07-03 01:00,3,80.52,80.52,80.43,80.43,68
20090901|2009-07-03 01:30,3,80.45,80.455,80.415,80.415,24
20090901|2009-07-03 02:00,3,80.51,80.51,80.51,80.51,1
20090901|2009-07-03 02:30,3,80.5,80.545,80.5,80.545,6
20090901|2009-07-03 03:00,3,80.55,80.6,80.55,80.6,2
20090901|2009-07-03 03:30,3,80.565,80.565,80.565,80.565,1
20090901|2009-07-03 04:00,3,80.535,80.555,80.535,80.555,2
20090901|2009-07-03 04:30,3,80.56,80.56,80.56,80.56,1
20090901|2009-07-03 05:30,3,80.65,80.65,80.595,80.635,11
20090901|2009-07-03 06:00,3,80.625,80.625,80.52,80.56,10
20090901|2009-07-03 06:30,3,80.5,80.5,80.5,80.5,1
20090901|2009-07-03 07:30,3,80.56,80.56,80.56,80.56,4
20090901|2009-07-03 08:00,3,80.555,80.555,80.555,80.555,9
20090901|2009-07-03 08:30,3,80.56,80.56,80.53,80.535,29
20090901|2009-07-03 09:00,3,80.535,80.535,80.525,80.535,6
20090901|2009-07-03 09:30,3,80.54,80.55,80.53,80.545,12
20090901|2009-07-03 10:00,3,80.57,80.6,80.57,80.575,20
20090901|2009-07-03 10:30,3,80.615,80.635,80.615,80.625,8
20090901|2009-07-03 11:00,3,80.605,80.65,80.605,80.62,11
20090901|2009-07-03 11:30,3,80.65,80.675,80.65,80.655,260
20090901|2009-07-05 17:00,6,80.605,80.93,80.565,80.85,240
20090901|2009-07-05 17:30,6,80.85,80.855,80.85,80.855,22
20090901|2009-07-05 18:00,6,80.855,80.855,80.745,80.745,19
20090901|2009-07-05 18:30,6,80.78,80.785,80.765,80.765,3
20090901|2009-07-05 19:00,6,80.755,80.755,80.71,80.715,19
20090901|2009-07-05 19:30,6,80.69,80.69,80.655,80.655,29
20090901|2009-07-05 20:00,6,80.7,80.715,80.65,80.67,38
20090901|2009-07-05 20:30,6,80.67,80.675,80.58,80.675,31
20090901|2009-07-05 21:00,6,80.645,80.68,80.6,80.68,26
20090901|2009-07-05 21:30,6,80.7,80.77,80.67,80.67,180
20090901|2009-07-05 22:00,6,80.7,80.7,80.7,80.7,2
20090901|2009-07-05 22:30,6,80.69,80.69,80.69,80.69,1
20090901|2009-07-05 23:00,6,80.66,80.66,80.625,80.625,6
20090901|2009-07-05 23:30,6,80.6,80.6,80.6,80.6,2
20090901|2009-07-06 00:00,6,80.65,80.65,80.55,80.55,13
20090901|2009-07-06 00:30,6,80.535,80.65,80.535,80.63,78
20090901|2009-07-06 01:00,6,80.665,80.705,80.625,80.7,136
20090901|2009-07-06 01:30,6,80.69,80.885,80.69,80.86,490
20090901|2009-07-06 02:00,6,80.84,80.975,80.82,80.85,272
20090901|2009-07-06 02:30,6,80.895,80.955,80.89,80.89,41
20090901|2009-07-06 03:00,6,80.9,80.99,80.88,80.99,109
20090901|2009-07-06 03:30,6,81,81,80.9,80.93,56
20090901|2009-07-06 04:00,6,80.93,80.93,80.89,80.9,70
20090901|2009-07-06 04:30,6,80.96,81.055,80.96,81.045,35
20090901|2009-07-06 05:00,6,81.035,81.09,81.035,81.08,59
20090901|2009-07-06 05:30,6,81.025,81.1,81.01,81.09,113
20090901|2009-07-06 06:00,6,81.11,81.125,81.005,81.075,87
20090901|2009-07-06 06:30,6,81.085,81.165,81.04,81.07,164
20090901|2009-07-06 07:00,6,81.055,81.085,80.995,81.01,228
20090901|2009-07-06 07:30,6,81,81.035,80.925,80.925,168
20090901|2009-07-06 08:00,6,80.95,81,80.91,80.935,96
20090901|2009-07-06 08:30,6,80.935,80.97,80.795,80.81,217
20090901|2009-07-06 09:00,6,80.76,80.945,80.76,80.925,177
20090901|2009-07-06 09:30,6,80.905,80.945,80.805,80.84,90
20090901|2009-07-06 10:00,6,80.845,80.855,80.77,80.82,224
20090901|2009-07-06 10:30,6,80.825,80.835,80.735,80.77,365
20090901|2009-07-06 11:00,6,80.765,80.82,80.76,80.81,267
20090901|2009-07-06 11:30,6,80.82,80.855,80.81,80.83,85
20090901|2009-07-06 12:00,6,80.825,80.85,80.63,80.67,274
20090901|2009-07-06 12:30,6,80.66,80.735,80.645,80.7,120
20090901|2009-07-06 13:00,6,80.69,80.73,80.665,80.675,74
20090901|2009-07-06 13:30,6,80.685,80.695,80.66,80.69,128
20090901|2009-07-06 14:00,6,80.7,80.7,80.645,80.665,86
20090901|2009-07-06 14:30,6,80.69,80.72,80.595,80.61,93
20090901|2009-07-06 15:00,6,80.59,80.605,80.55,80.595,113
20090901|2009-07-06 15:30,6,80.605,80.605,80.6,80.6,2
20090901|2009-07-06 16:00,6,80.525,80.525,80.46,80.475,23
20090901|2009-07-06 16:30,6,80.595,80.6,80.595,80.6,2
20090901|2009-07-06 19:00,7,80.545,80.585,80.52,80.58,70
20090901|2009-07-06 19:30,7,80.58,80.595,80.58,80.585,5
20090901|2009-07-06 20:00,7,80.605,80.7,80.605,80.7,15
20090901|2009-07-06 20:30,7,80.7,80.75,80.7,80.74,16
20090901|2009-07-06 21:00,7,80.72,80.72,80.65,80.665,24
20090901|2009-07-06 21:30,7,80.65,80.7,80.65,80.7,12
20090901|2009-07-06 22:00,7,80.7,80.7,80.65,80.65,2
20090901|2009-07-06 22:30,7,80.635,80.655,80.6,80.6,18
20090901|2009-07-06 23:00,7,80.6,80.66,80.6,80.66,12
20090901|2009-07-06 23:30,7,80.625,80.63,80.59,80.62,15
20090901|2009-07-07 00:00,7,80.56,80.56,80.56,80.56,3
20090901|2009-07-07 00:30,7,80.65,80.765,80.65,80.755,102
20090901|2009-07-07 01:00,7,80.75,80.85,80.695,80.85,328
20090901|2009-07-07 01:30,7,80.85,80.85,80.84,80.84,3
20090901|2009-07-07 02:00,7,80.8,80.95,80.78,80.94,102
20090901|2009-07-07 02:30,7,80.93,80.94,80.845,80.86,28
20090901|2009-07-07 03:00,7,80.87,80.87,80.835,80.835,21
20090901|2009-07-07 03:30,7,80.805,80.815,80.68,80.68,47
20090901|2009-07-07 04:00,7,80.66,80.74,80.6,80.6,34
20090901|2009-07-07 04:30,7,80.665,80.685,80.655,80.655,21
20090901|2009-07-07 05:00,7,80.575,80.705,80.565,80.675,82
20090901|2009-07-07 05:30,7,80.675,80.675,80.5,80.515,74
20090901|2009-07-07 06:00,7,80.49,80.49,80.395,80.475,72
20090901|2009-07-07 06:30,7,80.435,80.435,80.32,80.405,144
20090901|2009-07-07 07:00,7,80.44,80.49,80.43,80.45,108
20090901|2009-07-07 07:30,7,80.435,80.475,80.395,80.475,216
20090901|2009-07-07 08:00,7,80.47,80.635,80.46,80.635,183
20090901|2009-07-07 08:30,7,80.625,80.665,80.59,80.645,181
20090901|2009-07-07 09:00,7,80.645,80.7,80.6,80.61,154
20090901|2009-07-07 09:30,7,80.62,80.655,80.52,80.56,137
20090901|2009-07-07 10:00,7,80.565,80.725,80.565,80.725,272
20090901|2009-07-07 10:30,7,80.75,80.82,80.745,80.75,830
20090901|2009-07-07 11:00,7,80.755,80.825,80.735,80.795,159
20090901|2009-07-07 11:30,7,80.795,80.895,80.785,80.835,111
20090901|2009-07-07 12:00,7,80.805,80.875,80.74,80.76,230
20090901|2009-07-07 12:30,7,80.745,80.86,80.745,80.84,63
20090901|2009-07-07 13:00,7,80.815,80.885,80.8,80.845,83
20090901|2009-07-07 13:30,7,80.865,80.9,80.82,80.87,81
20090901|2009-07-07 14:00,7,80.865,80.97,80.86,80.95,311
20090901|2009-07-07 14:30,7,80.935,80.985,80.92,80.98,112
20090901|2009-07-07 15:00,7,80.98,80.98,80.92,80.925,85
20090901|2009-07-07 15:30,7,80.92,80.98,80.905,80.98,74
20090901|2009-07-07 16:00,7,80.99,81,80.97,80.985,67
20090901|2009-07-07 16:30,7,80.985,81.075,80.985,80.995,19
20090901|2009-07-07 19:00,8,81.02,81.065,80.97,81.01,50
20090901|2009-07-07 19:30,8,81.03,81.09,80.965,80.965,32
20090901|2009-07-07 20:00,8,80.98,80.99,80.965,80.98,14
20090901|2009-07-07 20:30,8,80.98,81.005,80.975,80.99,24
20090901|2009-07-07 21:00,8,81.015,81.015,81.015,81.015,1
20090901|2009-07-07 21:30,8,81.04,81.065,80.99,80.995,55
20090901|2009-07-07 22:00,8,80.985,80.985,80.95,80.985,5
20090901|2009-07-07 22:30,8,81,81.005,80.965,80.965,27
20090901|2009-07-07 23:00,8,80.95,80.965,80.915,80.965,16
20090901|2009-07-07 23:30,8,80.965,80.965,80.85,80.91,29
20090901|2009-07-08 00:00,8,80.875,80.91,80.875,80.905,5
20090901|2009-07-08 00:30,8,80.925,81,80.925,80.97,15
20090901|2009-07-08 01:00,8,80.9,81.115,80.88,81.11,109
20090901|2009-07-08 01:30,8,81.12,81.12,81,81.005,51
20090901|2009-07-08 02:00,8,80.975,80.985,80.885,80.885,50
20090901|2009-07-08 02:30,8,80.9,81.045,80.9,81.045,58
20090901|2009-07-08 03:00,8,80.985,81.045,80.96,81.025,28
20090901|2009-07-08 03:30,8,80.99,81.01,80.94,81,52
20090901|2009-07-08 04:00,8,80.93,80.93,80.88,80.88,15
20090901|2009-07-08 04:30,8,80.875,80.9,80.81,80.9,36
20090901|2009-07-08 05:00,8,80.865,80.94,80.865,80.94,4
20090901|2009-07-08 05:30,8,80.905,80.955,80.905,80.92,42
20090901|2009-07-08 06:00,8,80.905,80.925,80.88,80.88,16
20090901|2009-07-08 06:30,8,80.89,80.97,80.89,80.95,230
20090901|2009-07-08 07:00,8,80.96,81.02,80.91,81.02,123
20090901|2009-07-08 07:30,8,81.03,81.04,80.98,80.995,129
20090901|2009-07-08 08:00,8,80.985,80.985,80.85,80.85,247
20090901|2009-07-08 08:30,8,80.86,80.93,80.83,80.93,166
20090901|2009-07-08 09:00,8,80.91,80.91,80.77,80.82,253
20090901|2009-07-08 09:30,8,80.855,80.925,80.855,80.915,90
20090901|2009-07-08 10:00,8,80.925,81.05,80.895,80.96,561
20090901|2009-07-08 10:30,8,80.975,81.055,80.91,81.025,199
20090901|2009-07-08 11:00,8,81.04,81.07,80.94,81.025,536
20090901|2009-07-08 11:30,8,81.01,81.045,80.95,81.04,267
20090901|2009-07-08 12:00,8,81.035,81.035,80.935,80.965,204
20090901|2009-07-08 12:30,8,80.98,81.07,80.945,81.055,92
20090901|2009-07-08 13:00,8,81.06,81.115,81.02,81.07,345
20090901|2009-07-08 13:30,8,81.065,81.1,81,81.005,208
20090901|2009-07-08 14:00,8,81.015,81.035,80.975,81.02,45
20090901|2009-07-08 14:30,8,81,81,80.87,80.88,96
20090901|2009-07-08 15:00,8,80.895,80.915,80.875,80.88,24
20090901|2009-07-08 15:30,8,80.85,80.9,80.81,80.9,14
20090901|2009-07-08 16:00,8,80.89,80.89,80.78,80.78,15
20090901|2009-07-08 16:30,8,80.815,80.93,80.815,80.825,7
20090901|2009-07-08 19:00,9,80.925,81.105,80.855,80.855,30
20090901|2009-07-08 19:30,9,80.845,80.87,80.83,80.845,30
20090901|2009-07-08 20:00,9,80.835,80.835,80.835,80.835,3
20090901|2009-07-08 20:30,9,80.8,80.8,80.78,80.78,12
20090901|2009-07-08 21:00,9,80.785,80.87,80.785,80.85,15
20090901|2009-07-08 21:30,9,80.84,80.84,80.82,80.83,7
20090901|2009-07-08 22:00,9,80.82,80.82,80.795,80.795,12
20090901|2009-07-08 22:30,9,80.84,80.87,80.82,80.83,87
20090901|2009-07-08 23:00,9,80.83,80.83,80.78,80.8,86
20090901|2009-07-08 23:30,9,80.8,80.8,80.765,80.79,71
20090901|2009-07-09 00:00,9,80.79,80.83,80.79,80.795,298
20090901|2009-07-09 00:30,9,80.785,80.79,80.655,80.71,138
20090901|2009-07-09 01:00,9,80.715,80.725,80.65,80.675,384
20090901|2009-07-09 01:30,9,80.64,80.675,80.63,80.665,167
20090901|2009-07-09 02:00,9,80.65,80.77,80.65,80.66,209
20090901|2009-07-09 02:30,9,80.695,80.695,80.515,80.525,161
20090901|2009-07-09 03:00,9,80.525,80.605,80.525,80.53,31
20090901|2009-07-09 03:30,9,80.545,80.555,80.545,80.555,9
20090901|2009-07-09 04:00,9,80.53,80.53,80.48,80.48,90
20090901|2009-07-09 04:30,9,80.485,80.485,80.335,80.38,248
20090901|2009-07-09 05:00,9,80.375,80.41,80.37,80.39,21
20090901|2009-07-09 05:30,9,80.39,80.42,80.385,80.39,70
20090901|2009-07-09 06:00,9,80.37,80.455,80.37,80.42,29
20090901|2009-07-09 06:30,9,80.42,80.425,80.23,80.27,342
20090901|2009-07-09 07:00,9,80.295,80.3,80.205,80.29,488
20090901|2009-07-09 07:30,9,80.265,80.295,80.18,80.215,559
20090901|2009-07-09 08:00,9,80.23,80.345,80.23,80.33,146
20090901|2009-07-09 08:30,9,80.335,80.41,80.31,80.37,171
20090901|2009-07-09 09:00,9,80.375,80.4,80.275,80.38,284
20090901|2009-07-09 09:30,9,80.39,80.45,80.31,80.32,169
20090901|2009-07-09 10:00,9,80.32,80.4,80.215,80.255,727
20090901|2009-07-09 10:30,9,80.25,80.25,79.97,80.1,692
20090901|2009-07-09 11:00,9,80.105,80.125,79.88,79.9,582
20090901|2009-07-09 11:30,9,79.895,80.075,79.88,80.01,141
20090901|2009-07-09 12:00,9,80.045,80.075,79.99,80.05,182
20090901|2009-07-09 12:30,9,80.025,80.055,80.01,80.03,57
20090901|2009-07-09 13:00,9,80.02,80.04,79.95,79.99,72
20090901|2009-07-09 13:30,9,79.985,80.06,79.955,80.05,96
20090901|2009-07-09 14:00,9,80.055,80.065,80.04,80.055,95
20090901|2009-07-09 14:30,9,80.07,80.075,80.045,80.055,96
20090901|2009-07-09 15:00,9,80.055,80.09,80.04,80.04,83
20090901|2009-07-09 15:30,9,80.06,80.13,80.03,80.13,13
20090901|2009-07-09 16:00,9,80.165,80.195,80.165,80.195,4
20090901|2009-07-09 19:00,10,80.195,80.21,80.195,80.2,17
20090901|2009-07-09 19:30,10,80.22,80.255,80.19,80.235,17
20090901|2009-07-09 20:00,10,80.27,80.27,80.24,80.24,3
20090901|2009-07-09 20:30,10,80.24,80.265,80.225,80.26,10
20090901|2009-07-09 21:00,10,80.28,80.29,80.235,80.275,18
20090901|2009-07-09 21:30,10,80.29,80.35,80.28,80.33,15
20090901|2009-07-09 22:00,10,80.35,80.35,80.295,80.31,8
20090901|2009-07-09 22:30,10,80.305,80.305,80.3,80.3,3
20090901|2009-07-09 23:00,10,80.29,80.29,80.265,80.265,3
20090901|2009-07-09 23:30,10,80.235,80.235,80.235,80.235,7
20090901|2009-07-10 00:00,10,80.29,80.29,80.29,80.29,2
20090901|2009-07-10 00:30,10,80.315,80.405,80.315,80.4,180
20090901|2009-07-10 01:00,10,80.375,80.42,80.325,80.325,461
20090901|2009-07-10 01:30,10,80.34,80.41,80.31,80.4,10
20090901|2009-07-10 02:00,10,80.4,80.53,80.38,80.515,84
20090901|2009-07-10 02:30,10,80.51,80.605,80.49,80.56,165
20090901|2009-07-10 03:00,10,80.555,80.555,80.49,80.535,91
20090901|2009-07-10 03:30,10,80.565,80.575,80.515,80.565,33
20090901|2009-07-10 04:00,10,80.55,80.595,80.515,80.58,15
20090901|2009-07-10 04:30,10,80.55,80.71,80.55,80.7,209
20090901|2009-07-10 05:00,10,80.635,80.71,80.635,80.7,10
20090901|2009-07-10 05:30,10,80.68,80.68,80.61,80.68,50
20090901|2009-07-10 06:00,10,80.64,80.65,80.595,80.595,17
20090901|2009-07-10 06:30,10,80.6,80.6,80.52,80.56,14
20090901|2009-07-10 07:00,10,80.535,80.655,80.52,80.595,95
20090901|2009-07-10 07:30,10,80.615,80.65,80.48,80.505,358
20090901|2009-07-10 08:00,10,80.51,80.645,80.51,80.58,84
20090901|2009-07-10 08:30,10,80.595,80.62,80.46,80.535,155
20090901|2009-07-10 09:00,10,80.535,80.56,80.4,80.45,177
20090901|2009-07-10 09:30,10,80.445,80.5,80.41,80.425,130
20090901|2009-07-10 10:00,10,80.425,80.595,80.425,80.58,221
20090901|2009-07-10 10:30,10,80.58,80.59,80.52,80.525,99
20090901|2009-07-10 11:00,10,80.56,80.56,80.48,80.505,40
20090901|2009-07-10 11:30,10,80.52,80.55,80.405,80.405,111
20090901|2009-07-10 12:00,10,80.415,80.42,80.34,80.385,80
20090901|2009-07-10 12:30,10,80.39,80.45,80.33,80.425,66
20090901|2009-07-10 13:00,10,80.425,80.51,80.425,80.49,71
20090901|2009-07-10 13:30,10,80.475,80.475,80.385,80.43,107
20090901|2009-07-10 14:00,10,80.44,80.46,80.405,80.43,109
20090901|2009-07-10 14:30,10,80.425,80.44,80.405,80.43,122
20090901|2009-07-10 15:00,10,80.43,80.45,80.4,80.435,282
20090901|2009-07-10 15:30,10,80.45,80.505,80.45,80.475,32
20090901|2009-07-10 16:30,10,80.555,80.555,80.555,80.555,3
20090901|2009-07-12 17:00,13,80.4,80.45,80.4,80.45,13
20090901|2009-07-12 17:30,13,80.43,80.43,80.345,80.345,18
20090901|2009-07-12 18:00,13,80.34,80.34,80.32,80.34,15
20090901|2009-07-12 18:30,13,80.34,80.34,80.325,80.325,2
20090901|2009-07-12 19:00,13,80.315,80.365,80.315,80.36,12
20090901|2009-07-12 19:30,13,80.365,80.415,80.365,80.385,4
20090901|2009-07-12 20:00,13,80.385,80.42,80.355,80.42,8
20090901|2009-07-12 20:30,13,80.425,80.425,80.405,80.42,27
20090901|2009-07-12 21:00,13,80.43,80.52,80.42,80.5,77
20090901|2009-07-12 21:30,13,80.46,80.5,80.43,80.5,8
20090901|2009-07-12 22:00,13,80.535,80.535,80.485,80.5,32
20090901|2009-07-12 22:30,13,80.51,80.57,80.51,80.57,13
20090901|2009-07-12 23:00,13,80.58,80.585,80.545,80.555,27
20090901|2009-07-12 23:30,13,80.585,80.6,80.585,80.6,7
20090901|2009-07-13 00:00,13,80.6,80.64,80.6,80.6,27
20090901|2009-07-13 00:30,13,80.575,80.625,80.575,80.595,15
20090901|2009-07-13 01:00,13,80.6,80.7,80.575,80.575,42
20090901|2009-07-13 01:30,13,80.64,80.69,80.59,80.59,17
20090901|2009-07-13 02:00,13,80.6,80.6,80.55,80.55,27
20090901|2009-07-13 02:30,13,80.565,80.59,80.495,80.5,28
20090901|2009-07-13 03:00,13,80.49,80.49,80.425,80.425,16
20090901|2009-07-13 03:30,13,80.44,80.555,80.44,80.535,37
20090901|2009-07-13 04:00,13,80.525,80.525,80.44,80.44,17
20090901|2009-07-13 04:30,13,80.485,80.515,80.485,80.485,10
20090901|2009-07-13 05:00,13,80.45,80.45,80.45,80.45,5
20090901|2009-07-13 05:30,13,80.44,80.44,80.285,80.305,27
20090901|2009-07-13 06:00,13,80.35,80.35,80.325,80.33,46
20090901|2009-07-13 06:30,13,80.35,80.39,80.295,80.39,23
20090901|2009-07-13 07:00,13,80.365,80.38,80.33,80.37,72
20090901|2009-07-13 07:30,13,80.35,80.46,80.34,80.405,147
20090901|2009-07-13 08:00,13,80.395,80.465,80.385,80.455,50
20090901|2009-07-13 08:30,13,80.46,80.57,80.395,80.555,181
20090901|2009-07-13 09:00,13,80.555,80.62,80.525,80.555,107
20090901|2009-07-13 09:30,13,80.525,80.555,80.465,80.48,161
20090901|2009-07-13 10:00,13,80.49,80.525,80.42,80.42,351
20090901|2009-07-13 10:30,13,80.415,80.415,80.28,80.345,117
20090901|2009-07-13 11:00,13,80.315,80.34,80.295,80.31,54
20090901|2009-07-13 11:30,13,80.31,80.365,80.305,80.33,41
20090901|2009-07-13 12:00,13,80.325,80.325,80.22,80.27,148
20090901|2009-07-13 12:30,13,80.26,80.32,80.245,80.31,196
20090901|2009-07-13 13:00,13,80.29,80.32,80.245,80.26,24
20090901|2009-07-13 13:30,13,80.26,80.31,80.26,80.31,86
20090901|2009-07-13 14:00,13,80.28,80.28,80.225,80.235,36
20090901|2009-07-13 14:30,13,80.265,80.27,80.175,80.205,685
20090901|2009-07-13 15:00,13,80.205,80.26,80.185,80.24,215
20090901|2009-07-13 15:30,13,80.245,80.255,80.205,80.25,15
20090901|2009-07-13 16:30,13,80.195,80.26,80.19,80.26,9
20090901|2009-07-13 19:00,14,80.19,80.21,80.135,80.175,48
20090901|2009-07-13 19:30,14,80.16,80.265,80.135,80.265,29
20090901|2009-07-13 20:00,14,80.29,80.3,80.25,80.285,17
20090901|2009-07-13 20:30,14,80.245,80.245,80.245,80.245,2
20090901|2009-07-13 21:00,14,80.235,80.33,80.235,80.315,5
20090901|2009-07-13 21:30,14,80.33,80.33,80.305,80.33,6
20090901|2009-07-13 22:00,14,80.33,80.335,80.315,80.335,5
20090901|2009-07-13 22:30,14,80.26,80.28,80.26,80.28,5
20090901|2009-07-13 23:00,14,80.29,80.305,80.29,80.295,6
20090901|2009-07-13 23:30,14,80.27,80.27,80.235,80.235,18
20090901|2009-07-14 00:00,14,80.29,80.29,80.265,80.29,4
20090901|2009-07-14 00:30,14,80.32,80.32,80.29,80.3,10
20090901|2009-07-14 01:00,14,80.26,80.265,80.08,80.08,527
20090901|2009-07-14 01:30,14,80.11,80.3,80.11,80.3,82
20090901|2009-07-14 02:00,14,80.29,80.295,80.19,80.225,133
20090901|2009-07-14 02:30,14,80.195,80.2,80.15,80.2,31
20090901|2009-07-14 03:00,14,80.18,80.18,80.08,80.1,37
20090901|2009-07-14 03:30,14,80.15,80.155,80.09,80.125,20
20090901|2009-07-14 04:00,14,80.165,80.25,80.165,80.17,39
20090901|2009-07-14 04:30,14,80.19,80.27,80.19,80.27,10
20090901|2009-07-14 05:00,14,80.195,80.195,80.15,80.15,12
20090901|2009-07-14 05:30,14,80.16,80.185,80.125,80.18,34
20090901|2009-07-14 06:00,14,80.16,80.16,80.15,80.15,5
20090901|2009-07-14 06:30,14,80.15,80.15,80.045,80.08,62
20090901|2009-07-14 07:00,14,80.125,80.195,80.08,80.14,264
20090901|2009-07-14 07:30,14,80.155,80.305,80.075,80.25,204
20090901|2009-07-14 08:00,14,80.245,80.305,80.115,80.115,171
20090901|2009-07-14 08:30,14,80.12,80.19,80.115,80.19,109
20090901|2009-07-14 09:00,14,80.2,80.2,80.13,80.18,81
20090901|2009-07-14 09:30,14,80.17,80.335,80.17,80.31,137
20090901|2009-07-14 10:00,14,80.3,80.31,80.19,80.22,285
20090901|2009-07-14 10:30,14,80.205,80.23,80.15,80.175,66
20090901|2009-07-14 11:00,14,80.175,80.24,80.135,80.225,144
20090901|2009-07-14 11:30,14,80.22,80.3,80.22,80.25,37
20090901|2009-07-14 12:00,14,80.25,80.405,80.23,80.395,241
20090901|2009-07-14 12:30,14,80.41,80.45,80.335,80.44,299
20090901|2009-07-14 13:00,14,80.455,80.485,80.415,80.47,207
20090901|2009-07-14 13:30,14,80.475,80.48,80.36,80.37,213
20090901|2009-07-14 14:00,14,80.35,80.385,80.34,80.36,116
20090901|2009-07-14 14:30,14,80.355,80.375,80.345,80.36,52
20090901|2009-07-14 15:00,14,80.345,80.35,80.295,80.295,43
20090901|2009-07-14 15:30,14,80.295,80.31,80.2,80.2,105
20090901|2009-07-14 16:00,14,80.175,80.29,80.175,80.235,6
20090901|2009-07-14 16:30,14,80.235,80.245,80.235,80.245,2
20090901|2009-07-14 19:00,15,80.145,80.17,80.13,80.15,46
20090901|2009-07-14 19:30,15,80.17,80.17,80.165,80.165,23
20090901|2009-07-14 20:00,15,80.185,80.185,80.185,80.185,1
20090901|2009-07-14 20:30,15,80.125,80.14,80.12,80.14,6
20090901|2009-07-14 21:00,15,80.115,80.15,80.105,80.15,5
20090901|2009-07-14 21:30,15,80.135,80.135,80.135,80.135,2
20090901|2009-07-14 22:00,15,80.135,80.135,80.12,80.12,2
20090901|2009-07-14 22:30,15,80.12,80.14,80.095,80.14,6
20090901|2009-07-14 23:00,15,80.12,80.125,80.12,80.12,3
20090901|2009-07-14 23:30,15,80.14,80.14,80.14,80.14,1
20090901|2009-07-15 00:00,15,80.12,80.15,80.12,80.15,3
20090901|2009-07-15 00:30,15,80.15,80.15,80.025,80.04,247
20090901|2009-07-15 01:00,15,80.04,80.075,79.815,79.835,871
20090901|2009-07-15 01:30,15,79.85,79.93,79.75,79.76,907
20090901|2009-07-15 02:00,15,79.8,79.84,79.76,79.84,239
20090901|2009-07-15 02:30,15,79.85,79.86,79.825,79.85,19
20090901|2009-07-15 03:00,15,79.845,79.9,79.805,79.805,35
20090901|2009-07-15 03:30,15,79.855,79.9,79.85,79.89,74
20090901|2009-07-15 04:00,15,79.87,79.88,79.795,79.805,38
20090901|2009-07-15 04:30,15,79.82,79.825,79.81,79.82,69
20090901|2009-07-15 05:00,15,79.8,79.845,79.79,79.79,10
20090901|2009-07-15 05:30,15,79.795,79.81,79.665,79.69,110
20090901|2009-07-15 06:00,15,79.7,79.74,79.695,79.74,37
20090901|2009-07-15 06:30,15,79.74,79.74,79.59,79.64,665
20090901|2009-07-15 07:00,15,79.635,79.635,79.53,79.56,776
20090901|2009-07-15 07:30,15,79.56,79.62,79.495,79.55,572
20090901|2009-07-15 08:00,15,79.54,79.61,79.51,79.55,328
20090901|2009-07-15 08:30,15,79.56,79.61,79.475,79.58,843
20090901|2009-07-15 09:00,15,79.585,79.69,79.535,79.545,830
20090901|2009-07-15 09:30,15,79.535,79.68,79.505,79.66,216
20090901|2009-07-15 10:00,15,79.64,79.645,79.52,79.56,446
20090901|2009-07-15 10:30,15,79.555,79.58,79.5,79.525,428
20090901|2009-07-15 11:00,15,79.53,79.61,79.525,79.61,491
20090901|2009-07-15 11:30,15,79.605,79.645,79.535,79.64,174
20090901|2009-07-15 12:00,15,79.64,79.64,79.545,79.545,138
20090901|2009-07-15 12:30,15,79.56,79.56,79.49,79.525,333
20090901|2009-07-15 13:00,15,79.53,79.555,79.425,79.505,696
20090901|2009-07-15 13:30,15,79.515,79.54,79.445,79.46,166
20090901|2009-07-15 14:00,15,79.47,79.545,79.46,79.525,155
20090901|2009-07-15 14:30,15,79.525,79.555,79.515,79.555,150
20090901|2009-07-15 15:00,15,79.55,79.57,79.525,79.555,98
20090901|2009-07-15 15:30,15,79.55,79.55,79.525,79.525,20
20090901|2009-07-15 16:00,15,79.525,79.525,79.52,79.525,4
20090901|2009-07-15 16:30,15,79.52,79.6,79.52,79.525,12
20090901|2009-07-15 19:00,16,79.59,79.635,79.565,79.6,21
20090901|2009-07-15 19:30,16,79.635,79.72,79.635,79.695,57
20090901|2009-07-15 20:00,16,79.71,79.775,79.705,79.705,37
20090901|2009-07-15 20:30,16,79.72,79.72,79.655,79.68,12
20090901|2009-07-15 21:00,16,79.675,79.73,79.66,79.72,16
20090901|2009-07-15 21:30,16,79.72,79.75,79.685,79.685,35
20090901|2009-07-15 22:00,16,79.69,79.73,79.69,79.73,7
20090901|2009-07-15 22:30,16,79.675,79.705,79.65,79.705,6
20090901|2009-07-15 23:00,16,79.705,79.73,79.7,79.7,39
20090901|2009-07-15 23:30,16,79.725,79.725,79.7,79.725,12
20090901|2009-07-16 00:00,16,79.725,79.725,79.7,79.7,3
20090901|2009-07-16 00:30,16,79.64,79.69,79.635,79.65,366
20090901|2009-07-16 01:00,16,79.655,79.68,79.64,79.675,849
20090901|2009-07-16 01:30,16,79.66,79.75,79.66,79.75,19
20090901|2009-07-16 02:00,16,79.765,79.765,79.625,79.625,31
20090901|2009-07-16 02:30,16,79.62,79.63,79.555,79.58,56
20090901|2009-07-16 03:00,16,79.645,79.67,79.645,79.67,5
20090901|2009-07-16 03:30,16,79.64,79.65,79.64,79.65,10
20090901|2009-07-16 04:00,16,79.655,79.7,79.655,79.7,7
20090901|2009-07-16 04:30,16,79.67,79.675,79.625,79.625,11
20090901|2009-07-16 05:00,16,79.65,79.65,79.55,79.55,6
20090901|2009-07-16 05:30,16,79.52,79.53,79.415,79.5,111
20090901|2009-07-16 06:00,16,79.5,79.555,79.385,79.385,47
20090901|2009-07-16 06:30,16,79.36,79.455,79.36,79.42,109
20090901|2009-07-16 07:00,16,79.425,79.45,79.36,79.395,101
20090901|2009-07-16 07:30,16,79.385,79.44,79.285,79.385,223
20090901|2009-07-16 08:00,16,79.36,79.495,79.33,79.445,152
20090901|2009-07-16 08:30,16,79.445,79.475,79.395,79.435,135
20090901|2009-07-16 09:00,16,79.43,79.555,79.43,79.485,193
20090901|2009-07-16 09:30,16,79.49,79.52,79.465,79.49,70
20090901|2009-07-16 10:00,16,79.48,79.5,79.435,79.5,151
20090901|2009-07-16 10:30,16,79.52,79.55,79.49,79.49,285
20090901|2009-07-16 11:00,16,79.495,79.505,79.475,79.5,35
20090901|2009-07-16 11:30,16,79.5,79.5,79.445,79.48,24
20090901|2009-07-16 12:00,16,79.48,79.54,79.48,79.53,62
20090901|2009-07-16 12:30,16,79.525,79.535,79.46,79.465,50
20090901|2009-07-16 13:00,16,79.46,79.46,79.345,79.355,88
20090901|2009-07-16 13:30,16,79.36,79.39,79.345,79.37,124
20090901|2009-07-16 14:00,16,79.36,79.425,79.36,79.425,122
20090901|2009-07-16 14:30,16,79.425,79.43,79.35,79.385,129
20090901|2009-07-16 15:00,16,79.395,79.425,79.35,79.36,97
20090901|2009-07-16 15:30,16,79.33,79.38,79.29,79.38,127
20090901|2009-07-16 19:00,17,79.465,79.48,79.41,79.475,26
20090901|2009-07-16 19:30,17,79.46,79.51,79.455,79.51,12
20090901|2009-07-16 20:00,17,79.52,79.52,79.51,79.51,5
20090901|2009-07-16 20:30,17,79.51,79.59,79.51,79.545,49
20090901|2009-07-16 21:00,17,79.58,79.59,79.56,79.575,23
20090901|2009-07-16 21:30,17,79.545,79.58,79.545,79.58,8
20090901|2009-07-16 22:00,17,79.515,79.52,79.51,79.51,4
20090901|2009-07-16 22:30,17,79.52,79.52,79.52,79.52,1
20090901|2009-07-16 23:00,17,79.495,79.495,79.495,79.495,1
20090901|2009-07-16 23:30,17,79.54,79.54,79.54,79.54,1
20090901|2009-07-17 00:00,17,79.535,79.56,79.51,79.51,7
20090901|2009-07-17 00:30,17,79.5,79.5,79.45,79.45,3
20090901|2009-07-17 01:00,17,79.54,79.54,79.505,79.52,47
20090901|2009-07-17 01:30,17,79.555,79.68,79.555,79.68,43
20090901|2009-07-17 02:00,17,79.68,79.715,79.62,79.62,17
20090901|2009-07-17 02:30,17,79.655,79.72,79.655,79.72,16
20090901|2009-07-17 03:00,17,79.72,79.745,79.59,79.62,74
20090901|2009-07-17 03:30,17,79.615,79.65,79.615,79.64,3
20090901|2009-07-17 04:00,17,79.62,79.64,79.615,79.615,28
20090901|2009-07-17 04:30,17,79.565,79.63,79.565,79.63,5
20090901|2009-07-17 05:00,17,79.615,79.63,79.605,79.62,8
20090901|2009-07-17 05:30,17,79.68,79.68,79.68,79.68,1
20090901|2009-07-17 06:00,17,79.71,79.71,79.67,79.67,9
20090901|2009-07-17 06:30,17,79.695,79.695,79.665,79.665,21
20090901|2009-07-17 07:00,17,79.64,79.815,79.61,79.77,289
20090901|2009-07-17 07:30,17,79.765,79.775,79.655,79.655,309
20090901|2009-07-17 08:00,17,79.66,79.665,79.54,79.57,588
20090901|2009-07-17 08:30,17,79.575,79.63,79.56,79.595,172
20090901|2009-07-17 09:00,17,79.585,79.625,79.535,79.565,76
20090901|2009-07-17 09:30,17,79.565,79.635,79.565,79.625,73
20090901|2009-07-17 10:00,17,79.625,79.665,79.62,79.625,141
20090901|2009-07-17 10:30,17,79.62,79.64,79.6,79.605,58
20090901|2009-07-17 11:00,17,79.605,79.615,79.545,79.585,52
20090901|2009-07-17 11:30,17,79.57,79.62,79.5,79.525,100
20090901|2009-07-17 12:00,17,79.515,79.545,79.5,79.54,41
20090901|2009-07-17 12:30,17,79.54,79.565,79.53,79.535,76
20090901|2009-07-17 13:00,17,79.525,79.56,79.525,79.545,21
20090901|2009-07-17 13:30,17,79.54,79.54,79.47,79.51,488
20090901|2009-07-17 14:00,17,79.505,79.625,79.505,79.62,61
20090901|2009-07-17 14:30,17,79.635,79.68,79.63,79.65,50
20090901|2009-07-17 15:00,17,79.665,79.69,79.655,79.655,38
20090901|2009-07-17 15:30,17,79.665,79.665,79.62,79.62,6
20090901|2009-07-17 16:30,17,79.605,79.605,79.605,79.605,1
20090901|2009-07-19 17:00,20,79.52,79.605,79.52,79.575,17
20090901|2009-07-19 17:30,20,79.54,79.54,79.54,79.54,1
20090901|2009-07-19 18:00,20,79.54,79.565,79.535,79.535,6
20090901|2009-07-19 18:30,20,79.555,79.555,79.51,79.51,4
20090901|2009-07-19 19:00,20,79.52,79.52,79.5,79.51,36
20090901|2009-07-19 19:30,20,79.49,79.495,79.445,79.495,58
20090901|2009-07-19 20:00,20,79.445,79.45,79.35,79.35,47
20090901|2009-07-19 20:30,20,79.33,79.345,79.3,79.345,13
20090901|2009-07-19 21:00,20,79.35,79.37,79.305,79.345,27
20090901|2009-07-19 21:30,20,79.325,79.37,79.315,79.32,9
20090901|2009-07-19 22:00,20,79.315,79.37,79.315,79.37,15
20090901|2009-07-19 22:30,20,79.39,79.39,79.36,79.39,229
20090901|2009-07-19 23:00,20,79.355,79.355,79.355,79.355,1
20090901|2009-07-19 23:30,20,79.39,79.4,79.39,79.4,239
20090901|2009-07-20 00:30,20,79.36,79.36,79.335,79.335,3
20090901|2009-07-20 01:00,20,79.34,79.37,79.315,79.36,209
20090901|2009-07-20 01:30,20,79.39,79.39,79.315,79.315,85
20090901|2009-07-20 02:00,20,79.4,79.43,79.235,79.27,958
20090901|2009-07-20 02:30,20,79.28,79.285,79.085,79.085,284
20090901|2009-07-20 03:00,20,79.075,79.095,79.03,79.095,42
20090901|2009-07-20 03:30,20,79.12,79.13,79.1,79.1,46
20090901|2009-07-20 04:00,20,79.08,79.08,78.975,78.985,37
20090901|2009-07-20 04:30,20,79.015,79.02,78.925,79.02,299
20090901|2009-07-20 05:00,20,79,79,79,79,23
20090901|2009-07-20 05:30,20,79.03,79.06,79.03,79.06,15
20090901|2009-07-20 06:00,20,79.07,79.08,78.97,78.985,88
20090901|2009-07-20 06:30,20,79.02,79.03,78.925,78.975,386
20090901|2009-07-20 07:00,20,78.985,79.075,78.98,79.045,289
20090901|2009-07-20 07:30,20,79.03,79.065,79.005,79.065,92
20090901|2009-07-20 08:00,20,79.015,79.025,78.995,79.02,33
20090901|2009-07-20 08:30,20,79.03,79.105,78.925,79.105,625
20090901|2009-07-20 09:00,20,79.1,79.17,79.055,79.155,163
20090901|2009-07-20 09:30,20,79.15,79.22,79.15,79.15,554
20090901|2009-07-20 10:00,20,79.16,79.205,79.12,79.125,99
20090901|2009-07-20 10:30,20,79.12,79.16,79.085,79.135,139
20090901|2009-07-20 11:00,20,79.14,79.145,78.98,79.06,263
20090901|2009-07-20 11:30,20,79.06,79.075,79.01,79.04,199
20090901|2009-07-20 12:00,20,79.045,79.13,79.03,79.12,283
20090901|2009-07-20 12:30,20,79.12,79.135,79.055,79.065,154
20090901|2009-07-20 13:00,20,79.075,79.105,79.025,79.035,68
20090901|2009-07-20 13:30,20,79.035,79.06,78.975,79.06,390
20090901|2009-07-20 14:00,20,79.045,79.05,78.985,79.045,43
20090901|2009-07-20 14:30,20,79.055,79.055,78.975,78.995,276
20090901|2009-07-20 15:00,20,79,79.02,78.965,78.975,123
20090901|2009-07-20 15:30,20,78.95,78.98,78.95,78.98,5
20090901|2009-07-20 19:00,21,79.03,79.08,79.03,79.06,14
20090901|2009-07-20 19:30,21,79.02,79.065,79,79.065,16
20090901|2009-07-20 20:00,21,79.075,79.14,79.06,79.1,17
20090901|2009-07-20 20:30,21,79.09,79.1,79.065,79.1,8
20090901|2009-07-20 21:00,21,79.06,79.06,79.035,79.035,6
20090901|2009-07-20 21:30,21,79.035,79.035,79.025,79.025,4
20090901|2009-07-20 22:00,21,79.035,79.035,79.03,79.03,2
20090901|2009-07-20 22:30,21,79.05,79.05,79.025,79.035,18
20090901|2009-07-20 23:00,21,79.045,79.06,79.025,79.06,7
20090901|2009-07-20 23:30,21,79.04,79.04,79.04,79.04,3
20090901|2009-07-21 00:00,21,79.06,79.105,79.06,79.105,4
20090901|2009-07-21 00:30,21,79.06,79.065,79.06,79.065,24
20090901|2009-07-21 01:00,21,79.06,79.15,79.03,79.15,733
20090901|2009-07-21 01:30,21,79.135,79.15,79.09,79.15,90
20090901|2009-07-21 02:00,21,79.155,79.185,79.09,79.09,41
20090901|2009-07-21 02:30,21,79.065,79.135,79.065,79.095,14
20090901|2009-07-21 03:00,21,79.05,79.08,79.005,79.075,67
20090901|2009-07-21 03:30,21,79.06,79.06,79.06,79.06,1
20090901|2009-07-21 04:00,21,79.07,79.14,79.065,79.115,30
20090901|2009-07-21 04:30,21,79.07,79.07,79.045,79.045,8
20090901|2009-07-21 05:00,21,79.045,79.075,79.045,79.075,5
20090901|2009-07-21 05:30,21,79.105,79.105,79.075,79.075,3
20090901|2009-07-21 06:00,21,79.14,79.16,79.085,79.1,74
20090901|2009-07-21 06:30,21,79.07,79.085,79.04,79.045,180
20090901|2009-07-21 07:00,21,79.025,79.04,78.935,78.935,174
20090901|2009-07-21 07:30,21,78.955,79.005,78.94,78.98,69
20090901|2009-07-21 08:00,21,78.97,78.98,78.755,78.755,1483
20090901|2009-07-21 08:30,21,78.75,78.94,78.74,78.9,758
20090901|2009-07-21 09:00,21,78.89,79.04,78.86,78.95,284
20090901|2009-07-21 09:30,21,78.93,78.975,78.85,78.93,82
20090901|2009-07-21 10:00,21,78.905,78.96,78.885,78.95,145
20090901|2009-07-21 10:30,21,78.945,79.1,78.925,79.075,560
20090901|2009-07-21 11:00,21,79.075,79.105,79.02,79.075,107
20090901|2009-07-21 11:30,21,79.075,79.17,79.06,79.15,206
20090901|2009-07-21 12:00,21,79.17,79.25,79.145,79.185,227
20090901|2009-07-21 12:30,21,79.17,79.23,79.135,79.135,46
20090901|2009-07-21 13:00,21,79.13,79.13,79.085,79.105,48
20090901|2009-07-21 13:30,21,79.13,79.15,79.065,79.085,42
20090901|2009-07-21 14:00,21,79.09,79.12,79.09,79.11,15
20090901|2009-07-21 14:30,21,79.11,79.125,79.07,79.08,47
20090901|2009-07-21 15:00,21,79.09,79.09,78.975,79.015,98
20090901|2009-07-21 15:30,21,79,79.005,78.915,78.945,72
20090901|2009-07-21 16:00,21,78.905,78.94,78.905,78.94,3
20090901|2009-07-21 16:30,21,79,79,78.91,78.98,4
20090901|2009-07-21 19:00,22,79.05,79.09,79.02,79.09,15
20090901|2009-07-21 19:30,22,79.09,79.12,79.08,79.08,9
20090901|2009-07-21 20:00,22,79.11,79.165,79.11,79.13,9
20090901|2009-07-21 20:30,22,79.145,79.145,79.075,79.095,12
20090901|2009-07-21 21:00,22,79.095,79.095,79.095,79.095,2
20090901|2009-07-21 21:30,22,79.08,79.15,79.08,79.09,26
20090901|2009-07-21 22:00,22,79.08,79.14,79.08,79.14,2
20090901|2009-07-21 22:30,22,79.06,79.06,79.06,79.06,1
20090901|2009-07-22 00:00,22,79.1,79.11,79.06,79.06,7
20090901|2009-07-22 00:30,22,79.065,79.105,79.065,79.105,5
20090901|2009-07-22 01:00,22,79.09,79.09,79.03,79.04,117
20090901|2009-07-22 01:30,22,79.085,79.085,79.06,79.06,153
20090901|2009-07-22 02:00,22,79.105,79.22,79.105,79.19,231
20090901|2009-07-22 02:30,22,79.195,79.195,79.15,79.155,29
20090901|2009-07-22 03:00,22,79.16,79.16,79.09,79.12,10
20090901|2009-07-22 03:30,22,79.115,79.135,79.08,79.1,7
20090901|2009-07-22 06:00,22,79.015,79.015,78.95,78.96,36
20090901|2009-07-22 06:30,22,78.96,78.975,78.925,78.965,22
20090901|2009-07-22 07:00,22,78.98,79.07,78.975,79.04,602
20090901|2009-07-22 07:30,22,79.05,79.11,79.03,79.065,182
20090901|2009-07-22 08:00,22,79.065,79.16,79.05,79.16,222
20090901|2009-07-22 08:30,22,79.16,79.215,79.035,79.085,426
20090901|2009-07-22 09:00,22,79.09,79.09,78.985,79.05,366
20090901|2009-07-22 09:30,22,79.05,79.08,78.945,78.965,258
20090901|2009-07-22 10:00,22,78.975,78.985,78.87,78.97,788
20090901|2009-07-22 10:30,22,78.95,78.965,78.905,78.91,1014
20090901|2009-07-22 11:00,22,78.905,78.93,78.825,78.825,134
20090901|2009-07-22 11:30,22,78.825,78.84,78.73,78.815,958
20090901|2009-07-22 12:00,22,78.81,78.84,78.695,78.785,955
20090901|2009-07-22 12:30,22,78.79,78.83,78.765,78.815,115
20090901|2009-07-22 13:00,22,78.805,78.885,78.795,78.86,146
20090901|2009-07-22 13:30,22,78.875,78.88,78.85,78.855,862
20090901|2009-07-22 14:00,22,78.855,78.905,78.815,78.89,98
20090901|2009-07-22 14:30,22,78.885,78.93,78.875,78.92,391
20090901|2009-07-22 15:00,22,78.925,78.945,78.875,78.88,567
20090901|2009-07-22 15:30,22,78.9,78.915,78.87,78.915,39
20090901|2009-07-22 16:30,22,78.89,78.945,78.89,78.945,12
20090901|2009-07-22 19:00,23,78.99,79,78.96,78.965,18
20090901|2009-07-22 19:30,23,78.98,78.98,78.98,78.98,1
20090901|2009-07-22 20:00,23,78.915,78.92,78.85,78.89,8
20090901|2009-07-22 20:30,23,78.88,78.91,78.88,78.905,5
20090901|2009-07-22 21:00,23,78.92,78.95,78.92,78.95,5
20090901|2009-07-22 21:30,23,78.93,78.935,78.93,78.935,34
20090901|2009-07-22 22:00,23,78.905,78.905,78.86,78.86,4
20090901|2009-07-22 22:30,23,78.9,78.915,78.9,78.9,3
20090901|2009-07-22 23:00,23,78.915,78.915,78.895,78.895,8
20090901|2009-07-22 23:30,23,78.89,78.89,78.86,78.865,10
20090901|2009-07-23 00:00,23,78.85,78.89,78.825,78.835,13
20090901|2009-07-23 00:30,23,78.83,78.89,78.83,78.87,10
20090901|2009-07-23 01:00,23,78.88,78.88,78.77,78.77,267
20090901|2009-07-23 01:30,23,78.795,78.88,78.79,78.85,42
20090901|2009-07-23 02:00,23,78.84,78.9,78.81,78.9,13
20090901|2009-07-23 02:30,23,78.87,78.885,78.835,78.86,31
20090901|2009-07-23 03:00,23,78.87,78.92,78.87,78.91,6
20090901|2009-07-23 03:30,23,78.915,78.935,78.885,78.89,12
20090901|2009-07-23 04:00,23,78.855,78.88,78.855,78.855,11
20090901|2009-07-23 04:30,23,78.91,78.92,78.91,78.92,4
20090901|2009-07-23 05:00,23,78.9,78.96,78.895,78.945,10
20090901|2009-07-23 05:30,23,78.97,79.035,78.97,79.035,51
20090901|2009-07-23 06:00,23,79.015,79.015,78.965,78.995,20
20090901|2009-07-23 06:30,23,78.975,78.975,78.93,78.965,30
20090901|2009-07-23 07:00,23,78.94,78.94,78.895,78.925,41
20090901|2009-07-23 07:30,23,78.915,78.95,78.87,78.95,90
20090901|2009-07-23 08:00,23,78.95,79.15,78.945,79.085,1056
20090901|2009-07-23 08:30,23,79.095,79.105,78.945,78.975,576
20090901|2009-07-23 09:00,23,78.98,79.03,78.84,78.88,431
20090901|2009-07-23 09:30,23,78.875,78.875,78.75,78.79,317
20090901|2009-07-23 10:00,23,78.81,78.81,78.585,78.59,512
20090901|2009-07-23 10:30,23,78.585,78.695,78.585,78.68,298
20090901|2009-07-23 11:00,23,78.675,78.695,78.65,78.695,71
20090901|2009-07-23 11:30,23,78.67,78.755,78.635,78.74,334
20090901|2009-07-23 12:00,23,78.74,78.865,78.74,78.845,86
20090901|2009-07-23 12:30,23,78.85,79.015,78.81,79.01,722
20090901|2009-07-23 13:00,23,79.015,79.05,78.945,78.95,119
20090901|2009-07-23 13:30,23,78.96,79.01,78.95,78.975,325
20090901|2009-07-23 14:00,23,78.96,78.98,78.93,78.955,45
20090901|2009-07-23 14:30,23,78.95,79.025,78.94,78.985,125
20090901|2009-07-23 15:00,23,78.99,79.32,78.975,79.22,290
20090901|2009-07-23 15:30,23,79.23,79.28,79.18,79.205,35
20090901|2009-07-23 16:00,23,79.205,79.24,79.165,79.24,4
20090901|2009-07-23 16:30,23,79.24,79.27,79.24,79.26,6
20090901|2009-07-23 19:00,24,79.105,79.21,79.09,79.15,78
20090901|2009-07-23 19:30,24,79.18,79.19,79.15,79.18,40
20090901|2009-07-23 20:00,24,79.225,79.245,79.205,79.205,8
20090901|2009-07-23 20:30,24,79.175,79.175,79.145,79.15,4
20090901|2009-07-23 21:00,24,79.15,79.17,79.14,79.14,25
20090901|2009-07-23 21:30,24,79.155,79.195,79.155,79.195,8
20090901|2009-07-23 22:00,24,79.18,79.2,79.14,79.14,18
20090901|2009-07-23 22:30,24,79.13,79.14,79.11,79.12,14
20090901|2009-07-23 23:00,24,79.125,79.15,79.125,79.15,3
20090901|2009-07-23 23:30,24,79.13,79.175,79.13,79.175,8
20090901|2009-07-24 00:00,24,79.18,79.18,79.1,79.1,25
20090901|2009-07-24 00:30,24,79.09,79.09,79.015,79.035,46
20090901|2009-07-24 01:00,24,79.03,79.07,79,79,34
20090901|2009-07-24 01:30,24,79.01,79.01,78.95,78.98,28
20090901|2009-07-24 02:00,24,78.995,79.01,78.975,78.975,20
20090901|2009-07-24 02:30,24,78.97,78.97,78.91,78.91,21
20090901|2009-07-24 03:00,24,78.905,78.93,78.9,78.93,16
20090901|2009-07-24 03:30,24,78.97,79.01,78.97,78.995,38
20090901|2009-07-24 04:00,24,78.96,78.975,78.96,78.975,21
20090901|2009-07-24 04:30,24,78.985,79,78.95,78.96,24
20090901|2009-07-24 05:00,24,78.95,78.95,78.825,78.83,71
20090901|2009-07-24 05:30,24,78.85,78.865,78.81,78.81,39
20090901|2009-07-24 06:00,24,78.8,78.8,78.74,78.75,56
20090901|2009-07-24 06:30,24,78.77,78.83,78.77,78.79,58
20090901|2009-07-24 07:00,24,78.82,78.945,78.81,78.935,448
20090901|2009-07-24 07:30,24,78.95,78.96,78.875,78.925,81
20090901|2009-07-24 08:00,24,78.92,78.935,78.86,78.9,59
20090901|2009-07-24 08:30,24,78.895,78.905,78.77,78.87,170
20090901|2009-07-24 09:00,24,78.875,78.9,78.82,78.845,58
20090901|2009-07-24 09:30,24,78.84,78.955,78.825,78.925,158
20090901|2009-07-24 10:00,24,78.965,79,78.91,78.92,116
20090901|2009-07-24 10:30,24,78.9,78.985,78.9,78.925,75
20090901|2009-07-24 11:00,24,78.925,78.95,78.875,78.875,205
20090901|2009-07-24 11:30,24,78.885,78.905,78.865,78.9,34
20090901|2009-07-24 12:00,24,78.88,78.88,78.84,78.86,42
20090901|2009-07-24 12:30,24,78.845,78.845,78.81,78.825,303
20090901|2009-07-24 13:00,24,78.825,78.875,78.81,78.855,82
20090901|2009-07-24 13:30,24,78.86,78.92,78.86,78.895,27
20090901|2009-07-24 14:00,24,78.895,78.925,78.88,78.9,38
20090901|2009-07-24 14:30,24,78.9,78.91,78.87,78.88,30
20090901|2009-07-24 15:00,24,78.88,78.9,78.875,78.89,46
20090901|2009-07-24 15:30,24,78.895,78.945,78.895,78.945,2
20090901|2009-07-26 17:00,27,78.805,78.9,78.805,78.9,7
20090901|2009-07-26 17:30,27,78.92,78.945,78.92,78.93,9
20090901|2009-07-26 18:00,27,78.945,78.99,78.945,78.98,21
20090901|2009-07-26 18:30,27,79,79.045,79,79.01,11
20090901|2009-07-26 19:00,27,79.04,79.125,79.04,79.07,42
20090901|2009-07-26 19:30,27,79.05,79.05,78.98,79,6
20090901|2009-07-26 20:00,27,78.99,78.99,78.88,78.915,17
20090901|2009-07-26 20:30,27,78.92,78.92,78.87,78.9,10
20090901|2009-07-26 21:00,27,78.905,78.96,78.905,78.925,11
20090901|2009-07-26 21:30,27,78.915,78.915,78.915,78.915,1
20090901|2009-07-26 22:00,27,78.905,78.905,78.86,78.875,17
20090901|2009-07-26 22:30,27,78.85,78.865,78.825,78.855,5
20090901|2009-07-26 23:00,27,78.85,78.885,78.85,78.885,13
20090901|2009-07-26 23:30,27,78.87,78.875,78.84,78.84,11
20090901|2009-07-27 00:00,27,78.815,78.865,78.81,78.865,5
20090901|2009-07-27 00:30,27,78.78,78.815,78.77,78.78,40
20090901|2009-07-27 01:00,27,78.77,78.78,78.725,78.755,349
20090901|2009-07-27 01:30,27,78.73,78.73,78.635,78.69,193
20090901|2009-07-27 02:00,27,78.705,78.795,78.705,78.795,34
20090901|2009-07-27 02:30,27,78.76,78.825,78.76,78.77,33
20090901|2009-07-27 03:00,27,78.77,78.85,78.77,78.82,8
20090901|2009-07-27 03:30,27,78.815,78.82,78.78,78.78,4
20090901|2009-07-27 04:00,27,78.75,78.79,78.72,78.72,7
20090901|2009-07-27 04:30,27,78.71,78.745,78.65,78.695,10
20090901|2009-07-27 05:00,27,78.685,78.72,78.68,78.68,7
20090901|2009-07-27 05:30,27,78.665,78.665,78.575,78.635,132
20090901|2009-07-27 06:00,27,78.65,78.65,78.555,78.57,60
20090901|2009-07-27 06:30,27,78.56,78.625,78.51,78.56,596
20090901|2009-07-27 07:00,27,78.555,78.685,78.555,78.68,102
20090901|2009-07-27 07:30,27,78.68,78.7,78.62,78.63,89
20090901|2009-07-27 08:00,27,78.645,78.705,78.645,78.685,48
20090901|2009-07-27 08:30,27,78.675,78.755,78.675,78.74,200
20090901|2009-07-27 09:00,27,78.73,78.855,78.655,78.85,243
20090901|2009-07-27 09:30,27,78.85,78.925,78.85,78.86,99
20090901|2009-07-27 10:00,27,78.87,78.87,78.805,78.86,160
20090901|2009-07-27 10:30,27,78.855,78.94,78.84,78.935,310
20090901|2009-07-27 11:00,27,78.93,78.96,78.87,78.88,135
20090901|2009-07-27 11:30,27,78.88,78.9,78.845,78.855,33
20090901|2009-07-27 12:00,27,78.85,78.885,78.835,78.87,45
20090901|2009-07-27 12:30,27,78.9,78.905,78.805,78.805,45
20090901|2009-07-27 13:00,27,78.815,78.85,78.795,78.815,33
20090901|2009-07-27 13:30,27,78.8,78.8,78.745,78.755,56
20090901|2009-07-27 14:00,27,78.75,78.81,78.745,78.79,35
20090901|2009-07-27 14:30,27,78.805,78.81,78.745,78.75,582
20090901|2009-07-27 15:00,27,78.75,78.785,78.735,78.765,326
20090901|2009-07-27 15:30,27,78.775,78.8,78.75,78.75,33
20090901|2009-07-27 19:00,28,78.75,78.775,78.75,78.76,9
20090901|2009-07-27 19:30,28,78.8,78.86,78.79,78.79,6
20090901|2009-07-27 20:00,28,78.785,78.785,78.775,78.775,2
20090901|2009-07-27 20:30,28,78.785,78.785,78.785,78.785,1
20090901|2009-07-27 21:00,28,78.78,78.78,78.78,78.78,2
20090901|2009-07-27 21:30,28,78.79,78.86,78.79,78.81,204
20090901|2009-07-27 22:00,28,78.79,78.79,78.79,78.79,1
20090901|2009-07-27 22:30,28,78.75,78.76,78.75,78.76,2
20090901|2009-07-27 23:00,28,78.73,78.73,78.645,78.69,17
20090901|2009-07-27 23:30,28,78.65,78.67,78.65,78.67,2
20090901|2009-07-28 00:00,28,78.65,78.65,78.61,78.61,12
20090901|2009-07-28 00:30,28,78.62,78.625,78.58,78.58,11
20090901|2009-07-28 01:00,28,78.585,78.595,78.5,78.555,186
20090901|2009-07-28 01:30,28,78.565,78.615,78.545,78.615,66
20090901|2009-07-28 02:00,28,78.58,78.58,78.42,78.53,426
20090901|2009-07-28 02:30,28,78.46,78.515,78.46,78.515,9
20090901|2009-07-28 03:00,28,78.55,78.56,78.495,78.51,43
20090901|2009-07-28 03:30,28,78.56,78.61,78.555,78.61,18
20090901|2009-07-28 04:00,28,78.595,78.62,78.495,78.515,17
20090901|2009-07-28 04:30,28,78.545,78.585,78.545,78.585,3
20090901|2009-07-28 05:00,28,78.53,78.53,78.53,78.53,1
20090901|2009-07-28 05:30,28,78.54,78.585,78.53,78.585,22
20090901|2009-07-28 06:00,28,78.6,78.65,78.57,78.635,65
20090901|2009-07-28 06:30,28,78.63,78.79,78.63,78.79,112
20090901|2009-07-28 07:00,28,78.775,78.785,78.72,78.745,92
20090901|2009-07-28 07:30,28,78.735,78.79,78.705,78.705,91
20090901|2009-07-28 08:00,28,78.71,78.975,78.705,78.95,562
20090901|2009-07-28 08:30,28,78.95,78.965,78.865,78.865,192
20090901|2009-07-28 09:00,28,78.87,79.085,78.87,79.03,403
20090901|2009-07-28 09:30,28,79.02,79.035,78.96,78.975,144
20090901|2009-07-28 10:00,28,78.98,79.21,78.98,79.2,1801
20090901|2009-07-28 10:30,28,79.21,79.21,79.06,79.06,314
20090901|2009-07-28 11:00,28,79.09,79.11,79.02,79.04,255
20090901|2009-07-28 11:30,28,79.04,79.115,79.02,79.06,111
20090901|2009-07-28 12:00,28,79.08,79.12,79.03,79.06,129
20090901|2009-07-28 12:30,28,79.06,79.1,79.05,79.075,82
20090901|2009-07-28 13:00,28,79.1,79.125,79.025,79.03,118
20090901|2009-07-28 13:30,28,79.03,79.03,78.965,79,104
20090901|2009-07-28 14:00,28,78.995,79.06,78.97,79.045,159
20090901|2009-07-28 14:30,28,79.05,79.065,79.015,79.025,33
20090901|2009-07-28 15:00,28,79.025,79.05,79.015,79.045,55
20090901|2009-07-28 15:30,28,79.05,79.055,79.035,79.045,9
20090901|2009-07-28 16:00,28,79.065,79.065,79.065,79.065,1
20090901|2009-07-28 16:30,28,79.075,79.075,79.075,79.075,1
20090901|2009-07-28 19:00,29,79.09,79.1,79.065,79.065,9
20090901|2009-07-28 19:30,29,79.065,79.065,78.935,78.955,13
20090901|2009-07-28 20:00,29,78.935,78.94,78.905,78.91,208
20090901|2009-07-28 21:00,29,78.94,78.955,78.91,78.935,22
20090901|2009-07-28 21:30,29,78.905,78.935,78.875,78.9,49
20090901|2009-07-28 22:00,29,78.885,78.915,78.885,78.915,15
20090901|2009-07-28 22:30,29,78.935,78.99,78.935,78.975,28
20090901|2009-07-28 23:00,29,78.995,78.995,78.97,78.97,23
20090901|2009-07-28 23:30,29,78.975,78.975,78.975,78.975,2
20090901|2009-07-29 00:00,29,79,79.015,79,79.015,3
20090901|2009-07-29 00:30,29,78.995,79.065,78.995,79.035,54
20090901|2009-07-29 01:00,29,79.01,79.28,79.005,79.205,306
20090901|2009-07-29 01:30,29,79.225,79.245,79.1,79.1,131
20090901|2009-07-29 02:00,29,79.08,79.13,79.055,79.055,93
20090901|2009-07-29 02:30,29,79.05,79.08,79.05,79.06,10
20090901|2009-07-29 03:00,29,79.095,79.095,79.01,79.07,42
20090901|2009-07-29 03:30,29,79.11,79.16,79.11,79.16,7
20090901|2009-07-29 04:00,29,79.18,79.27,79.18,79.27,51
20090901|2009-07-29 04:30,29,79.255,79.265,79.2,79.22,122
20090901|2009-07-29 05:00,29,79.22,79.22,79.14,79.15,71
20090901|2009-07-29 05:30,29,79.16,79.25,79.155,79.25,63
20090901|2009-07-29 06:00,29,79.235,79.35,79.235,79.325,357
20090901|2009-07-29 06:30,29,79.35,79.435,79.35,79.43,266
20090901|2009-07-29 07:00,29,79.43,79.445,79.265,79.305,195
20090901|2009-07-29 07:30,29,79.3,79.4,79.275,79.35,280
20090901|2009-07-29 08:00,29,79.33,79.33,79.21,79.22,226
20090901|2009-07-29 08:30,29,79.245,79.41,79.22,79.355,298
20090901|2009-07-29 09:00,29,79.36,79.39,79.265,79.385,233
20090901|2009-07-29 09:30,29,79.375,79.5,79.375,79.5,492
20090901|2009-07-29 10:00,29,79.485,79.68,79.47,79.635,1252
20090901|2009-07-29 10:30,29,79.625,79.75,79.625,79.665,419
20090901|2009-07-29 11:00,29,79.655,79.69,79.58,79.655,245
20090901|2009-07-29 11:30,29,79.66,79.69,79.595,79.66,101
20090901|2009-07-29 12:00,29,79.66,79.81,79.66,79.715,477
20090901|2009-07-29 12:30,29,79.73,79.755,79.705,79.72,112
20090901|2009-07-29 13:00,29,79.745,79.77,79.65,79.655,126
20090901|2009-07-29 13:30,29,79.66,79.785,79.655,79.78,470
20090901|2009-07-29 14:00,29,79.78,79.78,79.66,79.675,94
20090901|2009-07-29 14:30,29,79.68,79.68,79.605,79.66,161
20090901|2009-07-29 15:00,29,79.655,79.67,79.65,79.65,82
20090901|2009-07-29 15:30,29,79.64,79.64,79.575,79.575,6
20090901|2009-07-29 16:00,29,79.57,79.6,79.57,79.6,2
20090901|2009-07-29 16:30,29,79.61,79.67,79.61,79.62,14
20090901|2009-07-29 19:00,30,79.725,79.77,79.635,79.635,22
20090901|2009-07-29 19:30,30,79.58,79.6,79.555,79.585,16
20090901|2009-07-29 20:00,30,79.575,79.59,79.555,79.555,11
20090901|2009-07-29 20:30,30,79.54,79.585,79.525,79.525,215
20090901|2009-07-29 21:00,30,79.515,79.525,79.5,79.525,15
20090901|2009-07-29 21:30,30,79.535,79.535,79.53,79.53,2
20090901|2009-07-29 22:00,30,79.53,79.605,79.53,79.57,25
20090901|2009-07-29 22:30,30,79.6,79.615,79.565,79.565,3
20090901|2009-07-29 23:00,30,79.57,79.57,79.57,79.57,1
20090901|2009-07-29 23:30,30,79.615,79.615,79.615,79.615,3
20090901|2009-07-30 00:00,30,79.585,79.585,79.54,79.54,15
20090901|2009-07-30 00:30,30,79.575,79.575,79.475,79.51,55
20090901|2009-07-30 01:00,30,79.51,79.51,79.44,79.485,214
20090901|2009-07-30 01:30,30,79.505,79.505,79.305,79.345,124
20090901|2009-07-30 02:00,30,79.32,79.4,79.31,79.395,25
20090901|2009-07-30 02:30,30,79.4,79.5,79.4,79.46,70
20090901|2009-07-30 03:00,30,79.445,79.475,79.445,79.475,9
20090901|2009-07-30 03:30,30,79.485,79.485,79.47,79.47,15
20090901|2009-07-30 04:00,30,79.47,79.47,79.345,79.365,110
20090901|2009-07-30 04:30,30,79.39,79.44,79.365,79.44,19
20090901|2009-07-30 05:00,30,79.46,79.46,79.36,79.36,19
20090901|2009-07-30 05:30,30,79.35,79.43,79.345,79.425,27
20090901|2009-07-30 06:00,30,79.43,79.43,79.4,79.425,54
20090901|2009-07-30 06:30,30,79.425,79.455,79.395,79.455,20
20090901|2009-07-30 07:00,30,79.475,79.515,79.445,79.465,166
20090901|2009-07-30 07:30,30,79.46,79.55,79.435,79.5,225
20090901|2009-07-30 08:00,30,79.49,79.515,79.42,79.465,123
20090901|2009-07-30 08:30,30,79.5,79.66,79.48,79.55,430
20090901|2009-07-30 09:00,30,79.565,79.61,79.48,79.505,161
20090901|2009-07-30 09:30,30,79.485,79.49,79.435,79.47,123
20090901|2009-07-30 10:00,30,79.47,79.47,79.37,79.435,247
20090901|2009-07-30 10:30,30,79.445,79.485,79.43,79.455,571
20090901|2009-07-30 11:00,30,79.45,79.49,79.395,79.49,123
20090901|2009-07-30 11:30,30,79.49,79.5,79.45,79.455,30
20090901|2009-07-30 12:00,30,79.465,79.465,79.35,79.415,191
20090901|2009-07-30 12:30,30,79.415,79.425,79.37,79.425,95
20090901|2009-07-30 13:00,30,79.415,79.43,79.385,79.385,45
20090901|2009-07-30 13:30,30,79.4,79.415,79.385,79.415,98
20090901|2009-07-30 14:00,30,79.43,79.435,79.38,79.39,79
20090901|2009-07-30 14:30,30,79.425,79.475,79.41,79.46,282
20090901|2009-07-30 15:00,30,79.465,79.48,79.45,79.46,33
20090901|2009-07-30 15:30,30,79.445,79.465,79.42,79.42,12
20090901|2009-07-30 16:00,30,79.38,79.38,79.36,79.36,3
20090901|2009-07-30 19:00,31,79.375,79.4,79.365,79.39,16
20090901|2009-07-30 19:30,31,79.38,79.38,79.35,79.35,2
20090901|2009-07-30 20:00,31,79.31,79.31,79.205,79.205,56
20090901|2009-07-30 20:30,31,79.23,79.25,79.2,79.215,20
20090901|2009-07-30 21:00,31,79.19,79.215,79.155,79.215,51
20090901|2009-07-30 21:30,31,79.17,79.175,79.135,79.175,15
20090901|2009-07-30 22:00,31,79.165,79.17,79.165,79.165,6
20090901|2009-07-30 22:30,31,79.165,79.165,79.145,79.155,7
20090901|2009-07-30 23:00,31,79.165,79.165,79.165,79.165,1
20090901|2009-07-30 23:30,31,79.165,79.185,79.14,79.14,6
20090901|2009-07-31 00:00,31,79.13,79.145,79.115,79.145,24
20090901|2009-07-31 00:30,31,79.155,79.175,79.145,79.175,191
20090901|2009-07-31 01:00,31,79.175,79.175,79.035,79.08,113
20090901|2009-07-31 01:30,31,79.08,79.155,79.08,79.15,103
20090901|2009-07-31 02:00,31,79.185,79.23,79.145,79.23,85
20090901|2009-07-31 02:30,31,79.22,79.22,79.15,79.195,107
20090901|2009-07-31 03:00,31,79.2,79.305,79.2,79.3,35
20090901|2009-07-31 03:30,31,79.3,79.315,79.28,79.315,60
20090901|2009-07-31 04:00,31,79.325,79.325,79.26,79.26,37
20090901|2009-07-31 04:30,31,79.255,79.27,79.225,79.27,18
20090901|2009-07-31 05:00,31,79.215,79.215,79.2,79.2,8
20090901|2009-07-31 05:30,31,79.17,79.17,79.11,79.11,66
20090901|2009-07-31 06:00,31,79.095,79.1,79.01,79.03,190
20090901|2009-07-31 06:30,31,79.015,79.17,79.015,79.14,86
20090901|2009-07-31 07:00,31,79.145,79.15,79.07,79.085,81
20090901|2009-07-31 07:30,31,79.085,79.255,78.875,79.195,675
20090901|2009-07-31 08:00,31,79.215,79.3,79.145,79.145,150
20090901|2009-07-31 08:30,31,79.145,79.155,79.03,79.14,358
20090901|2009-07-31 09:00,31,79.13,79.155,78.875,78.95,693
20090901|2009-07-31 09:30,31,78.94,78.95,78.86,78.87,243
20090901|2009-07-31 10:00,31,78.865,78.905,78.48,78.52,3054
20090901|2009-07-31 10:30,31,78.525,78.63,78.32,78.32,750
20090901|2009-07-31 11:00,31,78.325,78.455,78.32,78.34,364
20090901|2009-07-31 11:30,31,78.335,78.465,78.33,78.465,118
20090901|2009-07-31 12:00,31,78.475,78.49,78.435,78.48,255
20090901|2009-07-31 12:30,31,78.44,78.44,78.37,78.425,172
20090901|2009-07-31 13:00,31,78.425,78.425,78.31,78.385,269
20090901|2009-07-31 13:30,31,78.38,78.465,78.38,78.44,573
20090901|2009-07-31 14:00,31,78.44,78.455,78.35,78.35,119
20090901|2009-07-31 14:30,31,78.37,78.43,78.365,78.4,191
20090901|2009-07-31 15:00,31,78.4,78.42,78.38,78.38,71
20090901|2009-07-31 15:30,31,78.38,78.405,78.365,78.38,55
20090901|2009-07-31 16:00,31,78.35,78.35,78.35,78.35,5
20090901|2009-08-02 17:00,3,78.16,78.42,78.15,78.39,75
20090901|2009-08-02 17:30,3,78.42,78.445,78.375,78.42,14
20090901|2009-08-02 18:00,3,78.435,78.435,78.235,78.235,57
20090901|2009-08-02 18:30,3,78.25,78.25,78.145,78.19,91
20090901|2009-08-02 19:00,3,78.215,78.36,78.215,78.345,70
20090901|2009-08-02 19:30,3,78.37,78.39,78.35,78.375,224
20090901|2009-08-02 20:00,3,78.4,78.435,78.375,78.375,5
20090901|2009-08-02 20:30,3,78.4,78.45,78.4,78.45,21
20090901|2009-08-02 21:00,3,78.45,78.475,78.45,78.45,6
20090901|2009-08-02 21:30,3,78.41,78.41,78.385,78.385,4
20090901|2009-08-02 22:00,3,78.385,78.43,78.355,78.405,13
20090901|2009-08-02 22:30,3,78.455,78.46,78.415,78.46,14
20090901|2009-08-02 23:00,3,78.48,78.48,78.41,78.41,6
20090901|2009-08-02 23:30,3,78.41,78.425,78.41,78.425,2
20090901|2009-08-03 00:00,3,78.45,78.45,78.45,78.45,2
20090901|2009-08-03 00:30,3,78.465,78.475,78.44,78.46,194
20090901|2009-08-03 01:00,3,78.47,78.52,78.41,78.42,256
20090901|2009-08-03 01:30,3,78.395,78.58,78.38,78.565,199
20090901|2009-08-03 02:00,3,78.565,78.585,78.455,78.47,294
20090901|2009-08-03 02:30,3,78.49,78.505,78.49,78.505,10
20090901|2009-08-03 03:00,3,78.44,78.46,78.425,78.425,81
20090901|2009-08-03 03:30,3,78.395,78.415,78.235,78.265,342
20090901|2009-08-03 04:00,3,78.26,78.285,78.07,78.17,163
20090901|2009-08-03 04:30,3,78.17,78.25,78.135,78.235,29
20090901|2009-08-03 05:00,3,78.205,78.23,78.2,78.2,20
20090901|2009-08-03 05:30,3,78.205,78.215,78.13,78.14,122
20090901|2009-08-03 06:00,3,78.2,78.21,78.085,78.085,105
20090901|2009-08-03 06:30,3,78.11,78.145,77.995,78.025,378
20090901|2009-08-03 07:00,3,78.04,78.14,78.03,78.06,290
20090901|2009-08-03 07:30,3,78.06,78.115,78.025,78.08,183
20090901|2009-08-03 08:00,3,78.075,78.085,77.995,78.05,453
20090901|2009-08-03 08:30,3,78.055,78.12,77.95,78.055,753
20090901|2009-08-03 09:00,3,78.055,78.055,77.67,77.715,1437
20090901|2009-08-03 09:30,3,77.72,77.79,77.635,77.685,325
20090901|2009-08-03 10:00,3,77.67,77.715,77.615,77.715,269
20090901|2009-08-03 10:30,3,77.715,77.745,77.67,77.685,476
20090901|2009-08-03 11:00,3,77.69,77.735,77.565,77.725,550
20090901|2009-08-03 11:30,3,77.715,77.76,77.7,77.71,88
20090901|2009-08-03 12:00,3,77.74,77.755,77.72,77.75,37
20090901|2009-08-03 12:30,3,77.735,77.735,77.61,77.67,68
20090901|2009-08-03 13:00,3,77.665,77.71,77.64,77.695,253
20090901|2009-08-03 13:30,3,77.715,77.77,77.715,77.735,163
20090901|2009-08-03 14:00,3,77.735,77.765,77.73,77.73,71
20090901|2009-08-03 14:30,3,77.725,77.77,77.695,77.705,201
20090901|2009-08-03 15:00,3,77.71,77.715,77.66,77.685,108
20090901|2009-08-03 15:30,3,77.69,77.705,77.69,77.705,3
20090901|2009-08-03 16:30,3,77.72,77.72,77.72,77.72,1
20090901|2009-08-03 19:00,4,77.71,77.715,77.68,77.715,13
20090901|2009-08-03 19:30,4,77.74,77.76,77.72,77.72,41
20090901|2009-08-03 20:00,4,77.725,77.76,77.7,77.72,49
20090901|2009-08-03 20:30,4,77.725,77.725,77.6,77.65,88
20090901|2009-08-03 21:00,4,77.68,77.735,77.67,77.67,27
20090901|2009-08-03 21:30,4,77.66,77.73,77.66,77.71,39
20090901|2009-08-03 22:00,4,77.71,77.73,77.71,77.71,5
20090901|2009-08-03 22:30,4,77.71,77.8,77.71,77.8,23
20090901|2009-08-03 23:00,4,77.8,77.8,77.775,77.79,5
20090901|2009-08-03 23:30,4,77.785,77.845,77.785,77.83,61
20090901|2009-08-04 00:00,4,77.82,77.83,77.805,77.83,50
20090901|2009-08-04 00:30,4,77.805,77.805,77.755,77.79,152
20090901|2009-08-04 01:00,4,77.785,77.83,77.7,77.7,1321
20090901|2009-08-04 01:30,4,77.66,77.72,77.65,77.65,46
20090901|2009-08-04 02:00,4,77.685,77.75,77.685,77.75,7
20090901|2009-08-04 02:30,4,77.8,77.83,77.725,77.735,19
20090901|2009-08-04 03:00,4,77.77,77.815,77.76,77.765,13
20090901|2009-08-04 03:30,4,77.78,77.78,77.605,77.64,21
20090901|2009-08-04 04:00,4,77.64,77.695,77.555,77.695,50
20090901|2009-08-04 04:30,4,77.76,77.785,77.715,77.715,15
20090901|2009-08-04 05:00,4,77.7,77.745,77.69,77.745,14
20090901|2009-08-04 05:30,4,77.71,77.78,77.71,77.77,40
20090901|2009-08-04 06:00,4,77.8,77.8,77.74,77.76,308
20090901|2009-08-04 06:30,4,77.795,77.83,77.755,77.805,253
20090901|2009-08-04 07:00,4,77.795,77.85,77.7,77.775,160
20090901|2009-08-04 07:30,4,77.775,77.805,77.735,77.775,103
20090901|2009-08-04 08:00,4,77.77,77.77,77.695,77.73,69
20090901|2009-08-04 08:30,4,77.74,77.79,77.695,77.695,190
20090901|2009-08-04 09:00,4,77.69,77.805,77.625,77.79,504
20090901|2009-08-04 09:30,4,77.78,77.855,77.76,77.815,274
20090901|2009-08-04 10:00,4,77.81,77.81,77.72,77.755,189
20090901|2009-08-04 10:30,4,77.765,77.815,77.76,77.8,173
20090901|2009-08-04 11:00,4,77.815,77.83,77.74,77.765,75
20090901|2009-08-04 11:30,4,77.765,77.77,77.685,77.7,89
20090901|2009-08-04 12:00,4,77.7,77.78,77.69,77.77,60
20090901|2009-08-04 12:30,4,77.77,77.895,77.76,77.86,232
20090901|2009-08-04 13:00,4,77.85,77.92,77.85,77.855,101
20090901|2009-08-04 13:30,4,77.86,77.88,77.815,77.88,131
20090901|2009-08-04 14:00,4,77.875,77.875,77.815,77.845,30
20090901|2009-08-04 14:30,4,77.84,77.86,77.8,77.82,223
20090901|2009-08-04 15:00,4,77.82,77.825,77.79,77.79,133
20090901|2009-08-04 15:30,4,77.78,77.78,77.735,77.755,10
20090901|2009-08-04 16:00,4,77.77,77.77,77.75,77.75,2
20090901|2009-08-04 16:30,4,77.85,77.895,77.85,77.895,2
20090901|2009-08-04 19:00,5,77.75,77.755,77.725,77.74,14
20090901|2009-08-04 19:30,5,77.775,77.78,77.73,77.73,4
20090901|2009-08-04 20:00,5,77.77,77.77,77.77,77.77,1
20090901|2009-08-04 20:30,5,77.79,77.79,77.77,77.77,4
20090901|2009-08-04 21:00,5,77.76,77.76,77.73,77.73,5
20090901|2009-08-04 21:30,5,77.74,77.75,77.71,77.71,52
20090901|2009-08-04 22:00,5,77.73,77.75,77.71,77.71,5
20090901|2009-08-04 22:30,5,77.74,77.74,77.74,77.74,1
20090901|2009-08-04 23:00,5,77.755,77.755,77.755,77.755,2
20090901|2009-08-04 23:30,5,77.74,77.76,77.73,77.76,12
20090901|2009-08-05 00:00,5,77.76,77.82,77.76,77.82,3
20090901|2009-08-05 00:30,5,77.83,77.845,77.805,77.83,360
20090901|2009-08-05 01:00,5,77.825,77.86,77.81,77.81,94
20090901|2009-08-05 01:30,5,77.865,77.92,77.865,77.9,164
20090901|2009-08-05 02:00,5,77.88,77.91,77.835,77.855,242
20090901|2009-08-05 02:30,5,77.875,77.875,77.8,77.82,16
20090901|2009-08-05 03:00,5,77.78,77.8,77.76,77.785,111
20090901|2009-08-05 03:30,5,77.805,77.805,77.805,77.805,8
20090901|2009-08-05 04:00,5,77.825,77.83,77.79,77.79,7
20090901|2009-08-05 04:30,5,77.825,77.825,77.825,77.825,1
20090901|2009-08-05 05:00,5,77.835,77.85,77.83,77.84,10
20090901|2009-08-05 05:30,5,77.8,77.815,77.8,77.81,12
20090901|2009-08-05 06:00,5,77.78,77.78,77.665,77.695,288
20090901|2009-08-05 06:30,5,77.68,77.705,77.64,77.705,250
20090901|2009-08-05 07:00,5,77.715,77.835,77.715,77.83,212
20090901|2009-08-05 07:30,5,77.825,77.865,77.77,77.795,70
20090901|2009-08-05 08:00,5,77.8,77.83,77.78,77.785,32
20090901|2009-08-05 08:30,5,77.79,77.855,77.775,77.835,155
20090901|2009-08-05 09:00,5,77.91,77.935,77.83,77.855,548
20090901|2009-08-05 09:30,5,77.87,77.91,77.805,77.805,308
20090901|2009-08-05 10:00,5,77.8,77.82,77.735,77.735,425
20090901|2009-08-05 10:30,5,77.755,77.8,77.735,77.8,111
20090901|2009-08-05 11:00,5,77.785,77.79,77.635,77.66,185
20090901|2009-08-05 11:30,5,77.65,77.67,77.625,77.66,162
20090901|2009-08-05 12:00,5,77.645,77.685,77.575,77.575,341
20090901|2009-08-05 12:30,5,77.595,77.62,77.56,77.6,96
20090901|2009-08-05 13:00,5,77.595,77.625,77.58,77.58,35
20090901|2009-08-05 13:30,5,77.58,77.615,77.52,77.605,537
20090901|2009-08-05 14:00,5,77.615,77.62,77.59,77.595,60
20090901|2009-08-05 14:30,5,77.62,77.705,77.62,77.67,237
20090901|2009-08-05 15:00,5,77.68,77.695,77.63,77.63,199
20090901|2009-08-05 15:30,5,77.65,77.725,77.65,77.725,27
20090901|2009-08-05 16:30,5,77.75,77.98,77.75,77.9,74
20090901|2009-08-05 19:00,6,77.7,77.715,77.66,77.715,17
20090901|2009-08-05 20:00,6,77.68,77.68,77.655,77.68,13
20090901|2009-08-05 20:30,6,77.65,77.71,77.59,77.64,38
20090901|2009-08-05 21:00,6,77.665,77.67,77.64,77.67,14
20090901|2009-08-05 21:30,6,77.67,77.785,77.67,77.76,35
20090901|2009-08-05 22:00,6,77.75,77.8,77.75,77.79,21
20090901|2009-08-05 22:30,6,77.79,77.79,77.76,77.76,3
20090901|2009-08-05 23:30,6,77.765,77.765,77.73,77.73,13
20090901|2009-08-06 00:00,6,77.72,77.72,77.72,77.72,1
20090901|2009-08-06 01:00,6,77.745,77.75,77.64,77.655,469
20090901|2009-08-06 01:30,6,77.68,77.78,77.68,77.78,105
20090901|2009-08-06 02:00,6,77.75,77.755,77.695,77.695,29
20090901|2009-08-06 02:30,6,77.71,77.71,77.705,77.705,6
20090901|2009-08-06 03:00,6,77.71,77.795,77.71,77.795,9
20090901|2009-08-06 03:30,6,77.74,77.74,77.74,77.74,5
20090901|2009-08-06 04:00,6,77.74,77.785,77.74,77.78,29
20090901|2009-08-06 04:30,6,77.78,77.79,77.77,77.79,15
20090901|2009-08-06 05:00,6,77.77,77.91,77.77,77.91,411
20090901|2009-08-06 05:30,6,77.92,77.94,77.87,77.87,26
20090901|2009-08-06 06:00,6,77.93,77.99,77.88,77.98,70
20090901|2009-08-06 06:30,6,78,78.015,77.91,77.91,118
20090901|2009-08-06 07:00,6,77.94,77.99,77.94,77.965,217
20090901|2009-08-06 07:30,6,77.96,77.99,77.83,77.935,236
20090901|2009-08-06 08:00,6,77.925,77.96,77.865,77.92,163
20090901|2009-08-06 08:30,6,77.915,78.09,77.88,78.03,290
20090901|2009-08-06 09:00,6,78.045,78.18,78.02,78.13,593
20090901|2009-08-06 09:30,6,78.125,78.125,77.995,78.04,211
20090901|2009-08-06 10:00,6,78.03,78.1,78.01,78.065,105
20090901|2009-08-06 10:30,6,78.095,78.14,78.075,78.085,231
20090901|2009-08-06 11:00,6,78.11,78.175,78.11,78.13,100
20090901|2009-08-06 11:30,6,78.15,78.16,78.11,78.155,44
20090901|2009-08-06 12:00,6,78.185,78.185,78.15,78.175,46
20090901|2009-08-06 12:30,6,78.14,78.18,78.11,78.15,65
20090901|2009-08-06 13:00,6,78.165,78.24,78.14,78.17,215
20090901|2009-08-06 13:30,6,78.18,78.18,78.12,78.155,143
20090901|2009-08-06 14:00,6,78.175,78.185,78.135,78.135,234
20090901|2009-08-06 14:30,6,78.135,78.14,78.085,78.085,43
20090901|2009-08-06 15:00,6,78.08,78.09,78.06,78.07,240
20090901|2009-08-06 15:30,6,78.065,78.12,78.06,78.12,56
20090901|2009-08-06 19:00,7,78.045,78.045,78.01,78.035,36
20090901|2009-08-06 19:30,7,78.03,78.07,78.03,78.06,13
20090901|2009-08-06 20:00,7,78.05,78.05,78.05,78.05,1
20090901|2009-08-06 20:30,7,78.04,78.11,78.04,78.08,32
20090901|2009-08-06 21:00,7,78.13,78.13,78.13,78.13,2
20090901|2009-08-06 21:30,7,78.09,78.09,78.075,78.08,8
20090901|2009-08-06 22:00,7,78.04,78.08,78.04,78.08,35
20090901|2009-08-06 22:30,7,78.08,78.08,78.07,78.07,4
20090901|2009-08-06 23:00,7,78.055,78.06,78.03,78.03,8
20090901|2009-08-06 23:30,7,78.03,78.065,78.03,78.06,3
20090901|2009-08-07 00:00,7,78.045,78.095,78.035,78.095,14
20090901|2009-08-07 00:30,7,78.11,78.13,78.11,78.115,129
20090901|2009-08-07 01:00,7,78.12,78.14,78.075,78.11,98
20090901|2009-08-07 01:30,7,78.13,78.13,78.06,78.06,15
20090901|2009-08-07 02:00,7,78.07,78.08,78.05,78.06,5
20090901|2009-08-07 02:30,7,78.075,78.08,78.075,78.08,3
20090901|2009-08-07 03:00,7,78.09,78.095,78.09,78.09,3
20090901|2009-08-07 03:30,7,78.07,78.07,78.03,78.03,8
20090901|2009-08-07 04:00,7,78.06,78.06,78.06,78.06,2
20090901|2009-08-07 04:30,7,78.125,78.125,78.125,78.125,2
20090901|2009-08-07 05:00,7,78.11,78.135,78.11,78.125,108
20090901|2009-08-07 05:30,7,78.09,78.1,78.08,78.1,20
20090901|2009-08-07 06:00,7,78.1,78.165,78.1,78.155,72
20090901|2009-08-07 06:30,7,78.145,78.175,78.135,78.155,68
20090901|2009-08-07 07:00,7,78.155,78.16,78.045,78.065,131
20090901|2009-08-07 07:30,7,78.065,78.68,77.895,78.345,3860
20090901|2009-08-07 08:00,7,78.34,78.51,78.175,78.51,628
20090901|2009-08-07 08:30,7,78.5,78.615,78.405,78.615,408
20090901|2009-08-07 09:00,7,78.62,78.855,78.55,78.825,2352
20090901|2009-08-07 09:30,7,78.82,79.015,78.775,78.965,983
20090901|2009-08-07 10:00,7,78.965,78.985,78.835,78.845,162
20090901|2009-08-07 10:30,7,78.855,79.075,78.845,79.075,257
20090901|2009-08-07 11:00,7,79.095,79.21,79.055,79.11,1299
20090901|2009-08-07 11:30,7,79.105,79.13,79.03,79.045,213
20090901|2009-08-07 12:00,7,79.07,79.08,78.98,78.98,133
20090901|2009-08-07 12:30,7,78.99,79.06,78.99,79.035,73
20090901|2009-08-07 13:00,7,79.045,79.135,79.045,79.13,313
20090901|2009-08-07 13:30,7,79.14,79.145,79.075,79.09,304
20090901|2009-08-07 14:00,7,79.095,79.12,79.035,79.065,368
20090901|2009-08-07 14:30,7,79.045,79.09,79.025,79.05,785
20090901|2009-08-07 15:00,7,79.045,79.08,79.045,79.055,58
20090901|2009-08-07 15:30,7,79.04,79.065,79.03,79.03,18
20090901|2009-08-09 17:00,10,78.825,79.25,78.825,79.05,28
20090901|2009-08-09 17:30,10,79.03,79.03,78.99,78.99,17
20090901|2009-08-09 18:00,10,79,79.045,78.99,78.99,7
20090901|2009-08-09 18:30,10,79.04,79.04,78.98,79.035,9
20090901|2009-08-09 19:00,10,78.96,78.96,78.93,78.95,8
20090901|2009-08-09 19:30,10,78.975,78.975,78.965,78.97,11
20090901|2009-08-09 20:00,10,78.935,78.935,78.875,78.875,15
20090901|2009-08-09 20:30,10,78.9,78.945,78.885,78.945,45
20090901|2009-08-09 21:00,10,78.87,78.915,78.87,78.915,2
20090901|2009-08-09 21:30,10,78.95,78.95,78.87,78.915,4
20090901|2009-08-09 22:00,10,78.9,78.97,78.895,78.97,10
20090901|2009-08-09 22:30,10,78.95,78.95,78.9,78.9,4
20090901|2009-08-09 23:00,10,78.9,78.9,78.9,78.9,1
20090901|2009-08-09 23:30,10,78.885,78.9,78.885,78.9,2
20090901|2009-08-10 00:00,10,78.85,78.885,78.84,78.875,45
20090901|2009-08-10 00:30,10,78.88,78.895,78.865,78.865,58
20090901|2009-08-10 01:00,10,78.865,79.03,78.845,78.99,448
20090901|2009-08-10 01:30,10,78.98,79.015,78.955,78.955,168
20090901|2009-08-10 02:00,10,78.9,78.95,78.895,78.935,33
20090901|2009-08-10 02:30,10,78.98,79.025,78.98,79.01,10
20090901|2009-08-10 03:00,10,79.035,79.09,79.01,79.025,15
20090901|2009-08-10 03:30,10,79.02,79.02,78.99,78.99,10
20090901|2009-08-10 04:00,10,78.96,79.015,78.96,78.99,4
20090901|2009-08-10 04:30,10,79.01,79.025,78.96,78.96,8
20090901|2009-08-10 05:00,10,78.975,78.975,78.905,78.905,40
20090901|2009-08-10 05:30,10,78.94,78.955,78.92,78.935,34
20090901|2009-08-10 06:00,10,78.93,78.985,78.92,78.96,53
20090901|2009-08-10 06:30,10,78.955,79.03,78.955,79.015,23
20090901|2009-08-10 07:00,10,79,79.05,78.925,79.025,509
20090901|2009-08-10 07:30,10,79.015,79.14,79.015,79.11,678
20090901|2009-08-10 08:00,10,79.105,79.12,79.045,79.09,220
20090901|2009-08-10 08:30,10,79.09,79.23,79.09,79.165,303
20090901|2009-08-10 09:00,10,79.165,79.225,79.135,79.14,157
20090901|2009-08-10 09:30,10,79.13,79.225,79.11,79.185,149
20090901|2009-08-10 10:00,10,79.195,79.375,79.185,79.3,1117
20090901|2009-08-10 10:30,10,79.29,79.315,79.245,79.305,306
20090901|2009-08-10 11:00,10,79.31,79.355,79.245,79.325,178
20090901|2009-08-10 11:30,10,79.335,79.355,79.29,79.3,193
20090901|2009-08-10 12:00,10,79.32,79.475,79.32,79.42,775
20090901|2009-08-10 12:30,10,79.425,79.515,79.415,79.515,543
20090901|2009-08-10 13:00,10,79.505,79.51,79.415,79.44,256
20090901|2009-08-10 13:30,10,79.445,79.475,79.355,79.375,750
20090901|2009-08-10 14:00,10,79.37,79.38,79.335,79.38,79
20090901|2009-08-10 14:30,10,79.365,79.365,79.32,79.345,72
20090901|2009-08-10 15:00,10,79.335,79.34,79.315,79.32,30
20090901|2009-08-10 15:30,10,79.325,79.365,79.325,79.365,3
20090901|2009-08-10 16:00,10,79.305,79.305,79.305,79.305,1
20090901|2009-08-10 16:30,10,79.3,79.37,79.3,79.37,4
20090901|2009-08-10 19:00,11,79.365,79.365,79.24,79.24,28
20090901|2009-08-10 19:30,11,79.25,79.25,79.21,79.245,11
20090901|2009-08-10 20:00,11,79.24,79.245,79.215,79.22,11
20090901|2009-08-10 20:30,11,79.215,79.25,79.21,79.25,13
20090901|2009-08-10 21:00,11,79.28,79.3,79.28,79.3,16
20090901|2009-08-10 21:30,11,79.305,79.36,79.305,79.315,17
20090901|2009-08-10 22:00,11,79.29,79.305,79.285,79.285,5
20090901|2009-08-10 22:30,11,79.28,79.28,79.25,79.25,13
20090901|2009-08-10 23:00,11,79.27,79.27,79.27,79.27,2
20090901|2009-08-10 23:30,11,79.28,79.32,79.27,79.32,15
20090901|2009-08-11 00:00,11,79.32,79.32,79.3,79.3,2
20090901|2009-08-11 00:30,11,79.3,79.315,79.27,79.27,13
20090901|2009-08-11 01:00,11,79.315,79.33,79.26,79.26,111
20090901|2009-08-11 01:30,11,79.23,79.27,79.195,79.195,53
20090901|2009-08-11 02:00,11,79.195,79.2,79.135,79.15,89
20090901|2009-08-11 02:30,11,79.17,79.225,79.17,79.195,25
20090901|2009-08-11 03:00,11,79.225,79.225,79.225,79.225,2
20090901|2009-08-11 03:30,11,79.2,79.21,79.175,79.175,28
20090901|2009-08-11 04:00,11,79.185,79.25,79.185,79.25,13
20090901|2009-08-11 04:30,11,79.275,79.3,79.26,79.285,7
20090901|2009-08-11 05:00,11,79.3,79.34,79.29,79.295,22
20090901|2009-08-11 05:30,11,79.29,79.29,79.205,79.23,100
20090901|2009-08-11 06:00,11,79.17,79.17,79.115,79.13,73
20090901|2009-08-11 06:30,11,79.145,79.21,79.145,79.2,33
20090901|2009-08-11 07:00,11,79.2,79.225,79.18,79.19,68
20090901|2009-08-11 07:30,11,79.165,79.38,79.155,79.37,156
20090901|2009-08-11 08:00,11,79.385,79.405,79.35,79.37,226
20090901|2009-08-11 08:30,11,79.395,79.475,79.385,79.395,305
20090901|2009-08-11 09:00,11,79.41,79.47,79.365,79.375,304
20090901|2009-08-11 09:30,11,79.375,79.375,79.27,79.28,229
20090901|2009-08-11 10:00,11,79.29,79.365,79.285,79.345,289
20090901|2009-08-11 11:00,11,79.235,79.235,79.22,79.22,41
20090901|2009-08-11 11:30,11,79.23,79.23,79.165,79.215,122
20090901|2009-08-11 12:00,11,79.215,79.225,79.175,79.21,91
20090901|2009-08-11 12:30,11,79.21,79.28,79.16,79.28,61
20090901|2009-08-11 13:00,11,79.265,79.265,79.21,79.23,86
20090901|2009-08-11 13:30,11,79.235,79.305,79.235,79.275,371
20090901|2009-08-11 14:00,11,79.285,79.295,79.27,79.27,133
20090901|2009-08-11 14:30,11,79.255,79.28,79.235,79.28,44
20090901|2009-08-11 15:00,11,79.275,79.285,79.235,79.24,41
20090901|2009-08-11 15:30,11,79.25,79.27,79.25,79.27,15
20090901|2009-08-11 16:00,11,79.28,79.28,79.28,79.28,1
20090901|2009-08-11 16:30,11,79.28,79.345,79.28,79.345,5
20090901|2009-08-11 19:00,12,79.26,79.26,79.235,79.235,4
20090901|2009-08-11 19:30,12,79.225,79.225,79.185,79.185,4
20090901|2009-08-11 20:00,12,79.21,79.21,79.18,79.18,4
20090901|2009-08-11 21:00,12,79.19,79.235,79.19,79.23,9
20090901|2009-08-11 21:30,12,79.215,79.275,79.215,79.275,3
20090901|2009-08-11 22:00,12,79.26,79.27,79.235,79.235,5
20090901|2009-08-11 23:00,12,79.23,79.23,79.22,79.22,9
20090901|2009-08-11 23:30,12,79.2,79.2,79.2,79.2,1
20090901|2009-08-12 00:00,12,79.23,79.24,79.22,79.22,14
20090901|2009-08-12 00:30,12,79.25,79.285,79.245,79.285,249
20090901|2009-08-12 01:00,12,79.27,79.355,79.27,79.345,191
20090901|2009-08-12 01:30,12,79.36,79.4,79.335,79.385,14
20090901|2009-08-12 02:00,12,79.36,79.515,79.36,79.43,232
20090901|2009-08-12 02:30,12,79.41,79.5,79.375,79.395,134
20090901|2009-08-12 03:00,12,79.39,79.4,79.335,79.35,296
20090901|2009-08-12 03:30,12,79.35,79.395,79.35,79.385,10
20090901|2009-08-12 04:00,12,79.35,79.35,79.27,79.34,25
20090901|2009-08-12 04:30,12,79.38,79.38,79.35,79.37,4
20090901|2009-08-12 05:00,12,79.295,79.295,79.23,79.26,271
20090901|2009-08-12 05:30,12,79.27,79.31,79.175,79.2,20
20090901|2009-08-12 06:00,12,79.185,79.235,79.165,79.215,44
20090901|2009-08-12 06:30,12,79.215,79.29,79.205,79.29,31
20090901|2009-08-12 07:00,12,79.31,79.32,79.12,79.2,139
20090901|2009-08-12 07:30,12,79.21,79.26,79.165,79.195,64
20090901|2009-08-12 08:00,12,79.205,79.215,79.12,79.165,59
20090901|2009-08-12 08:30,12,79.155,79.16,79.03,79.07,379
20090901|2009-08-12 09:00,12,79.055,79.08,78.92,78.95,321
20090901|2009-08-12 09:30,12,78.955,79.025,78.895,78.9,264
20090901|2009-08-12 10:00,12,78.915,79.005,78.915,78.915,89
20090901|2009-08-12 10:30,12,78.925,78.925,78.81,78.875,237
20090901|2009-08-12 11:00,12,78.9,78.9,78.72,78.78,514
20090901|2009-08-12 11:30,12,78.79,78.895,78.79,78.88,130
20090901|2009-08-12 12:00,12,78.88,78.905,78.85,78.86,126
20090901|2009-08-12 12:30,12,78.865,78.885,78.86,78.87,85
20090901|2009-08-12 13:00,12,78.89,79.345,78.815,79.295,494
20090901|2009-08-12 13:30,12,79.29,79.355,78.835,78.885,428
20090901|2009-08-12 14:00,12,78.895,78.975,78.875,78.89,255
20090901|2009-08-12 14:30,12,78.885,78.93,78.865,78.905,139
20090901|2009-08-12 15:00,12,78.915,79.02,78.895,79.01,56
20090901|2009-08-12 15:30,12,79.02,79.035,79,79,24
20090901|2009-08-12 16:00,12,78.935,78.95,78.935,78.935,4
20090901|2009-08-12 16:30,12,79,79,79,79,1
20090901|2009-08-12 19:00,13,78.9,78.925,78.9,78.915,13
20090901|2009-08-12 19:30,13,78.9,78.9,78.89,78.89,3
20090901|2009-08-12 20:00,13,78.87,78.87,78.845,78.845,8
20090901|2009-08-12 20:30,13,78.835,78.895,78.825,78.885,14
20090901|2009-08-12 21:00,13,78.885,78.89,78.885,78.89,3
20090901|2009-08-12 21:30,13,78.87,78.89,78.84,78.84,14
20090901|2009-08-12 22:00,13,78.865,78.89,78.86,78.88,10
20090901|2009-08-12 23:00,13,78.86,78.875,78.84,78.86,38
20090901|2009-08-12 23:30,13,78.875,78.89,78.875,78.89,2
20090901|2009-08-13 00:00,13,78.89,78.89,78.89,78.89,2
20090901|2009-08-13 00:30,13,78.88,78.885,78.88,78.885,7
20090901|2009-08-13 01:00,13,78.88,78.895,78.66,78.67,318
20090901|2009-08-13 01:30,13,78.71,78.77,78.65,78.77,208
20090901|2009-08-13 02:00,13,78.77,78.795,78.74,78.74,22
20090901|2009-08-13 02:30,13,78.69,78.76,78.69,78.76,63
20090901|2009-08-13 03:00,13,78.76,78.83,78.76,78.795,58
20090901|2009-08-13 03:30,13,78.795,78.795,78.7,78.71,56
20090901|2009-08-13 04:00,13,78.71,78.71,78.605,78.64,108
20090901|2009-08-13 04:30,13,78.62,78.68,78.595,78.61,76
20090901|2009-08-13 05:00,13,78.625,78.655,78.625,78.645,41
20090901|2009-08-13 05:30,13,78.62,78.645,78.6,78.645,42
20090901|2009-08-13 06:00,13,78.63,78.64,78.565,78.605,538
20090901|2009-08-13 06:30,13,78.585,78.71,78.585,78.71,68
20090901|2009-08-13 07:00,13,78.695,78.715,78.38,78.465,935
20090901|2009-08-13 07:30,13,78.485,78.58,78.43,78.43,508
20090901|2009-08-13 08:00,13,78.44,78.495,78.325,78.47,275
20090901|2009-08-13 08:30,13,78.475,78.615,78.475,78.57,479
20090901|2009-08-13 09:00,13,78.575,78.59,78.47,78.51,173
20090901|2009-08-13 09:30,13,78.505,78.505,78.395,78.44,205
20090901|2009-08-13 10:00,13,78.445,78.545,78.445,78.535,248
20090901|2009-08-13 10:30,13,78.52,78.54,78.485,78.5,89
20090901|2009-08-13 11:00,13,78.495,78.525,78.48,78.515,88
20090901|2009-08-13 11:30,13,78.53,78.565,78.525,78.54,531
20090901|2009-08-13 12:00,13,78.53,78.545,78.47,78.485,136
20090901|2009-08-13 12:30,13,78.47,78.52,78.38,78.51,101
20090901|2009-08-13 13:00,13,78.51,78.615,78.505,78.515,98
20090901|2009-08-13 13:30,13,78.525,78.59,78.515,78.58,563
20090901|2009-08-13 14:00,13,78.59,78.59,78.47,78.515,37
20090901|2009-08-13 14:30,13,78.52,78.54,78.51,78.53,229
20090901|2009-08-13 15:00,13,78.53,78.535,78.5,78.525,146
20090901|2009-08-13 15:30,13,78.495,78.495,78.495,78.495,1
20090901|2009-08-13 16:00,13,78.48,78.545,78.48,78.545,2
20090901|2009-08-13 16:30,13,78.56,78.56,78.56,78.56,1
20090901|2009-08-13 19:00,14,78.555,78.555,78.46,78.47,24
20090901|2009-08-13 19:30,14,78.445,78.47,78.44,78.465,12
20090901|2009-08-13 20:00,14,78.42,78.43,78.4,78.43,8
20090901|2009-08-13 20:30,14,78.45,78.465,78.41,78.44,6
20090901|2009-08-13 21:00,14,78.48,78.495,78.475,78.49,16
20090901|2009-08-13 21:30,14,78.515,78.52,78.505,78.505,4
20090901|2009-08-13 22:00,14,78.535,78.545,78.52,78.545,6
20090901|2009-08-13 22:30,14,78.53,78.57,78.53,78.545,14
20090901|2009-08-13 23:00,14,78.545,78.545,78.54,78.54,5
20090901|2009-08-13 23:30,14,78.54,78.57,78.535,78.57,7
20090901|2009-08-14 00:00,14,78.58,78.645,78.58,78.625,25
20090901|2009-08-14 00:30,14,78.6,78.6,78.525,78.525,37
20090901|2009-08-14 01:00,14,78.555,78.595,78.525,78.565,69
20090901|2009-08-14 01:30,14,78.54,78.6,78.51,78.55,18
20090901|2009-08-14 02:00,14,78.535,78.625,78.53,78.61,11
20090901|2009-08-14 02:30,14,78.59,78.6,78.53,78.535,29
20090901|2009-08-14 03:00,14,78.52,78.52,78.515,78.515,5
20090901|2009-08-14 03:30,14,78.535,78.535,78.485,78.485,8
20090901|2009-08-14 04:00,14,78.48,78.515,78.47,78.515,30
20090901|2009-08-14 04:30,14,78.505,78.535,78.505,78.535,8
20090901|2009-08-14 05:00,14,78.52,78.525,78.52,78.525,7
20090901|2009-08-14 05:30,14,78.51,78.52,78.5,78.52,35
20090901|2009-08-14 06:00,14,78.5,78.5,78.42,78.43,29
20090901|2009-08-14 06:30,14,78.425,78.425,78.355,78.385,82
20090901|2009-08-14 07:00,14,78.335,78.395,78.325,78.345,308
20090901|2009-08-14 07:30,14,78.34,78.455,78.305,78.43,208
20090901|2009-08-14 08:00,14,78.44,78.465,78.39,78.445,189
20090901|2009-08-14 08:30,14,78.435,78.53,78.425,78.51,244
20090901|2009-08-14 09:00,14,78.53,78.64,78.525,78.57,361
20090901|2009-08-14 09:30,14,78.575,78.715,78.575,78.65,250
20090901|2009-08-14 10:00,14,78.64,78.71,78.585,78.71,298
20090901|2009-08-14 10:30,14,78.71,78.81,78.7,78.765,965
20090901|2009-08-14 11:00,14,78.775,78.82,78.74,78.775,157
20090901|2009-08-14 11:30,14,78.785,78.785,78.665,78.7,542
20090901|2009-08-14 12:00,14,78.71,78.87,78.71,78.86,89
20090901|2009-08-14 12:30,14,78.875,78.935,78.865,78.88,307
20090901|2009-08-14 13:00,14,78.875,78.95,78.855,78.92,132
20090901|2009-08-14 13:30,14,78.97,79.03,78.97,79.005,796
20090901|2009-08-14 14:00,14,78.99,78.99,78.95,78.985,32
20090901|2009-08-14 14:30,14,78.96,78.96,78.885,78.895,50
20090901|2009-08-14 15:00,14,78.9,78.905,78.865,78.88,115
20090901|2009-08-14 15:30,14,78.88,78.885,78.82,78.83,12
20090901|2009-08-14 16:00,14,78.805,78.805,78.8,78.8,3
20090901|2009-08-16 17:00,17,78.99,78.99,78.86,78.865,28
20090901|2009-08-16 17:30,17,78.87,78.88,78.86,78.875,19
20090901|2009-08-16 18:00,17,78.875,78.98,78.875,78.96,16
20090901|2009-08-16 18:30,17,78.96,78.985,78.885,78.985,12
20090901|2009-08-16 19:00,17,78.99,79.05,78.97,78.97,67
20090901|2009-08-16 19:30,17,79,79.075,78.99,79.075,30
20090901|2009-08-16 20:00,17,79.06,79.115,79.06,79.08,31
20090901|2009-08-16 20:30,17,79.085,79.11,79.045,79.045,126
20090901|2009-08-16 21:00,17,79.04,79.04,79.04,79.04,6
20090901|2009-08-16 21:30,17,79.06,79.1,79.06,79.1,2
20090901|2009-08-16 22:00,17,79.125,79.125,79.08,79.085,8
20090901|2009-08-16 22:30,17,79.08,79.08,79.07,79.07,13
20090901|2009-08-16 23:00,17,79.1,79.1,79.08,79.08,2
20090901|2009-08-16 23:30,17,79.09,79.09,79.09,79.09,1
20090901|2009-08-17 00:00,17,79.09,79.15,79.09,79.12,9
20090901|2009-08-17 00:30,17,79.165,79.185,79.105,79.135,74
20090901|2009-08-17 01:00,17,79.14,79.225,79.135,79.2,174
20090901|2009-08-17 01:30,17,79.25,79.25,79.085,79.085,263
20090901|2009-08-17 02:00,17,79.19,79.32,79.19,79.28,273
20090901|2009-08-17 02:30,17,79.27,79.37,79.27,79.32,295
20090901|2009-08-17 03:00,17,79.32,79.37,79.275,79.275,36
20090901|2009-08-17 03:30,17,79.275,79.335,79.275,79.335,39
20090901|2009-08-17 04:00,17,79.35,79.4,79.31,79.4,37
20090901|2009-08-17 04:30,17,79.42,79.43,79.35,79.39,20
20090901|2009-08-17 05:00,17,79.4,79.61,79.385,79.61,1381
20090901|2009-08-17 05:30,17,79.6,79.695,79.595,79.625,387
20090901|2009-08-17 06:00,17,79.625,79.655,79.595,79.595,158
20090901|2009-08-17 06:30,17,79.595,79.635,79.57,79.635,68
20090901|2009-08-17 07:00,17,79.635,79.635,79.485,79.495,485
20090901|2009-08-17 07:30,17,79.5,79.5,79.415,79.47,448
20090901|2009-08-17 08:00,17,79.485,79.495,79.42,79.46,292
20090901|2009-08-17 08:30,17,79.465,79.555,79.46,79.515,532
20090901|2009-08-17 09:00,17,79.515,79.635,79.515,79.53,833
20090901|2009-08-17 09:30,17,79.525,79.555,79.49,79.495,283
20090901|2009-08-17 10:00,17,79.49,79.525,79.45,79.475,316
20090901|2009-08-17 10:30,17,79.47,79.47,79.39,79.39,228
20090901|2009-08-17 11:00,17,79.4,79.51,79.4,79.5,141
20090901|2009-08-17 11:30,17,79.505,79.505,79.41,79.415,104
20090901|2009-08-17 12:00,17,79.41,79.435,79.395,79.41,48
20090901|2009-08-17 12:30,17,79.415,79.43,79.35,79.35,272
20090901|2009-08-17 13:00,17,79.36,79.385,79.33,79.355,77
20090901|2009-08-17 13:30,17,79.35,79.41,79.35,79.395,176
20090901|2009-08-17 14:00,17,79.395,79.41,79.365,79.39,101
20090901|2009-08-17 14:30,17,79.4,79.425,79.38,79.405,117
20090901|2009-08-17 15:00,17,79.405,79.43,79.405,79.43,133
20090901|2009-08-17 15:30,17,79.43,79.44,79.415,79.415,29
20090901|2009-08-17 16:00,17,79.4,79.4,79.4,79.4,2
20090901|2009-08-17 16:30,17,79.48,79.48,79.41,79.41,2
20090901|2009-08-17 19:00,18,79.315,79.33,79.275,79.29,33
20090901|2009-08-17 19:30,18,79.3,79.32,79.29,79.32,11
20090901|2009-08-17 20:00,18,79.33,79.355,79.33,79.35,5
20090901|2009-08-17 20:30,18,79.32,79.355,79.275,79.33,14
20090901|2009-08-17 21:00,18,79.285,79.325,79.235,79.265,18
20090901|2009-08-17 21:30,18,79.31,79.335,79.29,79.3,8
20090901|2009-08-17 22:00,18,79.315,79.38,79.315,79.38,9
20090901|2009-08-17 22:30,18,79.37,79.39,79.365,79.39,10
20090901|2009-08-17 23:00,18,79.345,79.345,79.33,79.33,4
20090901|2009-08-17 23:30,18,79.395,79.42,79.395,79.415,3
20090901|2009-08-18 00:00,18,79.33,79.33,79.285,79.295,6
20090901|2009-08-18 00:30,18,79.3,79.325,79.285,79.305,9
20090901|2009-08-18 01:00,18,79.305,79.325,79.235,79.26,133
20090901|2009-08-18 01:30,18,79.225,79.255,79.215,79.245,4
20090901|2009-08-18 02:00,18,79.21,79.245,79.19,79.22,65
20090901|2009-08-18 02:30,18,79.245,79.25,79.24,79.25,56
20090901|2009-08-18 03:00,18,79.28,79.295,79.265,79.265,24
20090901|2009-08-18 03:30,18,79.255,79.31,79.255,79.265,8
20090901|2009-08-18 04:00,18,79.215,79.26,79.12,79.24,376
20090901|2009-08-18 04:30,18,79.27,79.28,79.27,79.28,4
20090901|2009-08-18 05:00,18,79.245,79.26,79.235,79.25,21
20090901|2009-08-18 05:30,18,79.275,79.275,79.245,79.245,29
20090901|2009-08-18 06:00,18,79.27,79.325,79.27,79.305,77
20090901|2009-08-18 06:30,18,79.3,79.33,79.28,79.31,195
20090901|2009-08-18 07:00,18,79.31,79.355,79.265,79.335,152
20090901|2009-08-18 07:30,18,79.335,79.405,79.265,79.385,300
20090901|2009-08-18 08:00,18,79.41,79.46,79.38,79.4,281
20090901|2009-08-18 08:30,18,79.395,79.395,79.31,79.365,200
20090901|2009-08-18 09:00,18,79.375,79.375,79.175,79.265,213
20090901|2009-08-18 09:30,18,79.28,79.285,79.165,79.225,121
20090901|2009-08-18 10:00,18,79.21,79.225,79.105,79.11,216
20090901|2009-08-18 10:30,18,79.115,79.115,79.035,79.1,667
20090901|2009-08-18 11:00,18,79.105,79.115,79.045,79.115,183
20090901|2009-08-18 11:30,18,79.11,79.14,79.08,79.12,56
20090901|2009-08-18 12:00,18,79.125,79.135,79.105,79.11,44
20090901|2009-08-18 12:30,18,79.115,79.19,79.02,79.03,262
20090901|2009-08-18 13:00,18,79.05,79.06,79.005,79.01,92
20090901|2009-08-18 13:30,18,79.01,79.045,78.99,79.02,211
20090901|2009-08-18 14:00,18,79.02,79.03,78.98,79.03,66
20090901|2009-08-18 14:30,18,79.045,79.105,79.04,79.1,93
20090901|2009-08-18 15:00,18,79.1,79.12,79.08,79.08,50
20090901|2009-08-18 15:30,18,79.08,79.08,79.035,79.06,9
20090901|2009-08-18 16:00,18,79.06,79.145,79.06,79.145,3
20090901|2009-08-18 19:00,19,78.96,79.01,78.92,78.975,102
20090901|2009-08-18 19:30,19,79.005,79.01,78.98,79,13
20090901|2009-08-18 20:00,19,79.04,79.075,79.04,79.06,6
20090901|2009-08-18 20:30,19,79.01,79.11,79.01,79.095,16
20090901|2009-08-18 21:00,19,79.09,79.09,79.04,79.04,4
20090901|2009-08-18 21:30,19,79.045,79.06,79.03,79.06,52
20090901|2009-08-18 22:00,19,79.06,79.065,79.06,79.065,2
20090901|2009-08-18 22:30,19,79.055,79.06,79.05,79.06,5
20090901|2009-08-18 23:00,19,79.04,79.055,79.005,79.03,6
20090901|2009-08-18 23:30,19,79,79,78.99,78.99,4
20090901|2009-08-19 00:00,19,79.035,79.075,79.035,79.05,6
20090901|2009-08-19 00:30,19,79.1,79.17,79.1,79.165,29
20090901|2009-08-19 01:00,19,79.14,79.23,79.14,79.195,107
20090901|2009-08-19 01:30,19,79.235,79.295,79.22,79.22,49
20090901|2009-08-19 02:00,19,79.225,79.265,79.21,79.26,20
20090901|2009-08-19 02:30,19,79.31,79.31,79.245,79.25,21
20090901|2009-08-19 03:00,19,79.25,79.31,79.25,79.25,58
20090901|2009-08-19 03:30,19,79.24,79.3,79.21,79.3,36
20090901|2009-08-19 04:00,19,79.275,79.285,79.275,79.285,4
20090901|2009-08-19 04:30,19,79.275,79.305,79.25,79.27,16
20090901|2009-08-19 05:00,19,79.27,79.27,79.245,79.26,9
20090901|2009-08-19 05:30,19,79.275,79.275,79.25,79.25,21
20090901|2009-08-19 06:00,19,79.23,79.23,79.125,79.165,55
20090901|2009-08-19 06:30,19,79.17,79.17,79.125,79.135,77
20090901|2009-08-19 07:00,19,79.115,79.285,79.085,79.215,353
20090901|2009-08-19 07:30,19,79.225,79.25,79.155,79.195,148
20090901|2009-08-19 08:00,19,79.2,79.205,79.13,79.205,136
20090901|2009-08-19 08:30,19,79.185,79.19,79.025,79.025,332
20090901|2009-08-19 09:00,19,79.015,79.015,78.79,78.8,1555
20090901|2009-08-19 09:30,19,78.79,78.795,78.625,78.7,766
20090901|2009-08-19 10:00,19,78.66,78.735,78.63,78.665,271
20090901|2009-08-19 10:30,19,78.66,78.69,78.425,78.46,856
20090901|2009-08-19 11:00,19,78.45,78.545,78.405,78.53,477
20090901|2009-08-19 11:30,19,78.525,78.535,78.44,78.455,80
20090901|2009-08-19 12:00,19,78.465,78.515,78.405,78.495,116
20090901|2009-08-19 12:30,19,78.485,78.53,78.45,78.47,69
20090901|2009-08-19 13:00,19,78.46,78.5,78.46,78.5,84
20090901|2009-08-19 13:30,19,78.5,78.56,78.5,78.545,618
20090901|2009-08-19 14:00,19,78.545,78.595,78.545,78.575,94
20090901|2009-08-19 14:30,19,78.55,78.58,78.54,78.57,32
20090901|2009-08-19 15:00,19,78.57,78.615,78.565,78.595,70
20090901|2009-08-19 15:30,19,78.61,78.625,78.6,78.625,20
20090901|2009-08-19 16:00,19,78.63,78.65,78.63,78.65,2
20090901|2009-08-19 16:30,19,78.675,78.675,78.61,78.61,5
20090901|2009-08-19 19:00,20,78.5,78.59,78.47,78.585,27
20090901|2009-08-19 19:30,20,78.595,78.67,78.58,78.67,18
20090901|2009-08-19 20:00,20,78.645,78.7,78.645,78.67,13
20090901|2009-08-19 20:30,20,78.635,78.64,78.575,78.61,7
20090901|2009-08-19 21:00,20,78.595,78.68,78.595,78.68,10
20090901|2009-08-19 21:30,20,78.675,78.705,78.67,78.705,15
20090901|2009-08-19 22:00,20,78.67,78.67,78.65,78.66,15
20090901|2009-08-19 22:30,20,78.65,78.675,78.645,78.645,6
20090901|2009-08-19 23:00,20,78.64,78.64,78.64,78.64,2
20090901|2009-08-19 23:30,20,78.615,78.65,78.615,78.65,12
20090901|2009-08-20 00:00,20,78.625,78.625,78.58,78.585,11
20090901|2009-08-20 00:30,20,78.58,78.635,78.565,78.625,57
20090901|2009-08-20 01:00,20,78.62,78.63,78.53,78.56,82
20090901|2009-08-20 01:30,20,78.555,78.705,78.535,78.7,271
20090901|2009-08-20 02:00,20,78.66,78.66,78.61,78.63,19
20090901|2009-08-20 02:30,20,78.675,78.675,78.62,78.62,6
20090901|2009-08-20 03:00,20,78.595,78.595,78.54,78.54,16
20090901|2009-08-20 03:30,20,78.55,78.59,78.55,78.57,17
20090901|2009-08-20 04:00,20,78.595,78.635,78.59,78.6,15
20090901|2009-08-20 04:30,20,78.625,78.635,78.625,78.625,6
20090901|2009-08-20 05:00,20,78.62,78.62,78.615,78.615,5
20090901|2009-08-20 05:30,20,78.62,78.66,78.61,78.64,45
20090901|2009-08-20 06:00,20,78.66,78.71,78.66,78.69,23
20090901|2009-08-20 06:30,20,78.68,78.68,78.575,78.575,29
20090901|2009-08-20 07:00,20,78.58,78.615,78.555,78.58,85
20090901|2009-08-20 07:30,20,78.575,78.635,78.565,78.62,496
20090901|2009-08-20 08:00,20,78.625,78.745,78.62,78.7,209
20090901|2009-08-20 08:30,20,78.7,78.7,78.605,78.605,228
20090901|2009-08-20 09:00,20,78.6,78.705,78.58,78.675,316
20090901|2009-08-20 09:30,20,78.645,78.68,78.595,78.605,225
20090901|2009-08-20 10:00,20,78.6,78.62,78.51,78.58,485
20090901|2009-08-20 10:30,20,78.565,78.605,78.55,78.57,129
20090901|2009-08-20 11:00,20,78.57,78.6,78.555,78.585,25
20090901|2009-08-20 11:30,20,78.55,78.575,78.49,78.535,45
20090901|2009-08-20 12:00,20,78.54,78.555,78.51,78.51,51
20090901|2009-08-20 12:30,20,78.505,78.515,78.47,78.475,159
20090901|2009-08-20 13:00,20,78.475,78.48,78.39,78.48,305
20090901|2009-08-20 13:30,20,78.475,78.5,78.44,78.44,46
20090901|2009-08-20 14:00,20,78.44,78.465,78.365,78.405,208
20090901|2009-08-20 14:30,20,78.395,78.455,78.395,78.445,32
20090901|2009-08-20 15:00,20,78.445,78.455,78.425,78.44,132
20090901|2009-08-20 15:30,20,78.435,78.45,78.41,78.41,5
20090901|2009-08-20 16:00,20,78.46,78.46,78.46,78.46,1
20090901|2009-08-20 19:00,21,78.455,78.485,78.425,78.46,72
20090901|2009-08-20 19:30,21,78.45,78.5,78.45,78.5,9
20090901|2009-08-20 20:00,21,78.495,78.495,78.475,78.475,3
20090901|2009-08-20 20:30,21,78.49,78.49,78.47,78.48,7
20090901|2009-08-20 21:00,21,78.45,78.485,78.445,78.48,14
20090901|2009-08-20 21:30,21,78.48,78.48,78.425,78.445,15
20090901|2009-08-20 22:00,21,78.445,78.48,78.42,78.48,8
20090901|2009-08-20 22:30,21,78.5,78.59,78.485,78.585,28
20090901|2009-08-20 23:00,21,78.56,78.6,78.53,78.6,32
20090901|2009-08-20 23:30,21,78.6,78.63,78.565,78.63,9
20090901|2009-08-21 00:00,21,78.62,78.65,78.58,78.6,19
20090901|2009-08-21 00:30,21,78.59,78.59,78.55,78.55,19
20090901|2009-08-21 01:00,21,78.565,78.565,78.535,78.535,8
20090901|2009-08-21 01:30,21,78.53,78.535,78.475,78.475,45
20090901|2009-08-21 02:00,21,78.49,78.51,78.415,78.415,111
20090901|2009-08-21 02:30,21,78.4,78.4,78.21,78.25,698
20090901|2009-08-21 03:00,21,78.265,78.3,78.26,78.27,77
20090901|2009-08-21 03:30,21,78.27,78.29,78.195,78.25,103
20090901|2009-08-21 04:00,21,78.22,78.255,78.2,78.22,105
20090901|2009-08-21 04:30,21,78.2,78.22,78.175,78.19,52
20090901|2009-08-21 05:00,21,78.155,78.17,78.025,78.105,312
20090901|2009-08-21 05:30,21,78.12,78.125,78.03,78.07,100
20090901|2009-08-21 06:00,21,78.06,78.095,78.025,78.025,78
20090901|2009-08-21 06:30,21,78.02,78.045,77.965,78.01,281
20090901|2009-08-21 07:00,21,78.015,78.06,77.985,78.01,229
20090901|2009-08-21 07:30,21,77.99,78.115,77.94,78.05,344
20090901|2009-08-21 08:00,21,78.065,78.065,77.98,78,161
20090901|2009-08-21 08:30,21,78,78.015,77.935,78.015,346
20090901|2009-08-21 09:00,21,78.015,78.215,77.81,78.15,1018
20090901|2009-08-21 09:30,21,78.155,78.33,78.09,78.23,819
20090901|2009-08-21 10:00,21,78.255,78.375,78.255,78.295,396
20090901|2009-08-21 10:30,21,78.27,78.275,78.18,78.235,170
20090901|2009-08-21 11:00,21,78.235,78.235,78.1,78.1,563
20090901|2009-08-21 11:30,21,78.095,78.205,78.09,78.185,215
20090901|2009-08-21 12:00,21,78.185,78.22,78.185,78.21,137
20090901|2009-08-21 12:30,21,78.215,78.235,78.155,78.155,292
20090901|2009-08-21 13:00,21,78.165,78.165,78.12,78.14,80
20090901|2009-08-21 13:30,21,78.12,78.145,78.1,78.1,547
20090901|2009-08-21 14:00,21,78.1,78.11,78.065,78.08,124
20090901|2009-08-21 14:30,21,78.085,78.11,78.08,78.1,281
20090901|2009-08-21 15:00,21,78.115,78.115,78.06,78.11,55
20090901|2009-08-21 15:30,21,78.135,78.135,78.12,78.125,60
20090901|2009-08-21 16:30,21,78.195,78.195,78.195,78.195,1
20090901|2009-08-23 17:00,24,78.05,78.055,78.05,78.055,8
20090901|2009-08-23 17:30,24,78.04,78.09,78.04,78.09,6
20090901|2009-08-23 18:00,24,78.085,78.13,78.08,78.08,8
20090901|2009-08-23 18:30,24,78.07,78.12,78.07,78.12,14
20090901|2009-08-23 19:00,24,78.09,78.12,78.055,78.065,14
20090901|2009-08-23 19:30,24,78.075,78.075,78,78.065,154
20090901|2009-08-23 20:00,24,78.045,78.06,78.035,78.06,15
20090901|2009-08-23 20:30,24,78.065,78.075,78.065,78.075,5
20090901|2009-08-23 21:00,24,78.1,78.1,78.07,78.07,9
20090901|2009-08-23 21:30,24,78.11,78.135,78.11,78.135,5
20090901|2009-08-23 22:00,24,78.135,78.135,78.12,78.13,5
20090901|2009-08-23 22:30,24,78.125,78.14,78.105,78.105,6
20090901|2009-08-23 23:00,24,78.13,78.17,78.12,78.125,18
20090901|2009-08-23 23:30,24,78.14,78.14,78.125,78.125,5
20090901|2009-08-24 00:00,24,78.13,78.18,78.13,78.18,9
20090901|2009-08-24 00:30,24,78.18,78.2,78.17,78.185,49
20090901|2009-08-24 01:00,24,78.19,78.28,78.19,78.225,71
20090901|2009-08-24 01:30,24,78.27,78.33,78.255,78.33,31
20090901|2009-08-24 02:00,24,78.32,78.38,78.295,78.325,41
20090901|2009-08-24 02:30,24,78.33,78.33,78.26,78.3,26
20090901|2009-08-24 03:00,24,78.38,78.385,78.345,78.345,15
20090901|2009-08-24 03:30,24,78.32,78.32,78.29,78.29,3
20090901|2009-08-24 04:00,24,78.265,78.325,78.265,78.325,35
20090901|2009-08-24 04:30,24,78.33,78.33,78.285,78.295,8
20090901|2009-08-24 05:00,24,78.225,78.265,78.225,78.25,12
20090901|2009-08-24 05:30,24,78.235,78.25,78.23,78.24,16
20090901|2009-08-24 06:00,24,78.24,78.24,78.17,78.17,23
20090901|2009-08-24 06:30,24,78.145,78.175,78.14,78.155,21
20090901|2009-08-24 07:00,24,78.12,78.18,78.105,78.175,115
20090901|2009-08-24 07:30,24,78.17,78.175,78.11,78.13,97
20090901|2009-08-24 08:00,24,78.13,78.17,78.075,78.16,91
20090901|2009-08-24 08:30,24,78.145,78.17,78.095,78.115,178
20090901|2009-08-24 09:00,24,78.115,78.17,78.11,78.145,220
20090901|2009-08-24 09:30,24,78.15,78.255,78.15,78.23,159
20090901|2009-08-24 10:00,24,78.22,78.22,78.17,78.18,263
20090901|2009-08-24 10:30,24,78.19,78.22,78.165,78.19,374
20090901|2009-08-24 11:00,24,78.19,78.22,78.165,78.18,54
20090901|2009-08-24 11:30,24,78.18,78.18,78.11,78.14,32
20090901|2009-08-24 12:00,24,78.145,78.3,78.145,78.285,117
20090901|2009-08-24 12:30,24,78.29,78.305,78.25,78.28,89
20090901|2009-08-24 13:00,24,78.29,78.33,78.285,78.29,58
20090901|2009-08-24 13:30,24,78.295,78.34,78.29,78.325,162
20090901|2009-08-24 14:00,24,78.335,78.355,78.315,78.315,63
20090901|2009-08-24 14:30,24,78.305,78.32,78.27,78.3,30
20090901|2009-08-24 15:00,24,78.305,78.305,78.285,78.295,63
20090901|2009-08-24 15:30,24,78.295,78.295,78.25,78.25,8
20090901|2009-08-24 19:00,25,78.29,78.325,78.29,78.305,15
20090901|2009-08-24 19:30,25,78.29,78.325,78.275,78.325,6
20090901|2009-08-24 20:00,25,78.28,78.315,78.28,78.315,3
20090901|2009-08-24 20:30,25,78.31,78.32,78.295,78.305,5
20090901|2009-08-24 21:00,25,78.275,78.295,78.265,78.295,14
20090901|2009-08-24 21:30,25,78.31,78.31,78.28,78.28,5
20090901|2009-08-24 22:00,25,78.29,78.29,78.22,78.22,19
20090901|2009-08-24 22:30,25,78.21,78.21,78.21,78.21,1
20090901|2009-08-24 23:30,25,78.245,78.245,78.205,78.205,18
20090901|2009-08-25 00:00,25,78.25,78.27,78.245,78.255,12
20090901|2009-08-25 00:30,25,78.27,78.295,78.265,78.295,14
20090901|2009-08-25 01:00,25,78.285,78.355,78.255,78.255,114
20090901|2009-08-25 01:30,25,78.265,78.45,78.24,78.41,66
20090901|2009-08-25 02:00,25,78.42,78.485,78.385,78.4,62
20090901|2009-08-25 02:30,25,78.39,78.4,78.35,78.35,26
20090901|2009-08-25 03:00,25,78.42,78.42,78.36,78.36,24
20090901|2009-08-25 03:30,25,78.38,78.38,78.38,78.38,10
20090901|2009-08-25 04:00,25,78.395,78.395,78.335,78.335,71
20090901|2009-08-25 04:30,25,78.285,78.3,78.235,78.255,550
20090901|2009-08-25 05:00,25,78.265,78.295,78.265,78.265,77
20090901|2009-08-25 05:30,25,78.29,78.32,78.29,78.32,30
20090901|2009-08-25 06:00,25,78.25,78.26,78.11,78.145,112
20090901|2009-08-25 06:30,25,78.12,78.13,78.08,78.12,75
20090901|2009-08-25 07:00,25,78.105,78.185,78.105,78.12,149
20090901|2009-08-25 07:30,25,78.135,78.135,78.045,78.06,537
20090901|2009-08-25 08:00,25,78.06,78.105,77.965,78.035,828
20090901|2009-08-25 08:30,25,78.04,78.085,77.995,78.06,216
20090901|2009-08-25 09:00,25,78.065,78.245,77.86,78.23,550
20090901|2009-08-25 09:30,25,78.23,78.23,78.145,78.17,215
20090901|2009-08-25 10:00,25,78.16,78.185,78.12,78.175,72
20090901|2009-08-25 10:30,25,78.175,78.2,78.115,78.175,118
20090901|2009-08-25 11:00,25,78.18,78.225,78.155,78.155,48
20090901|2009-08-25 11:30,25,78.15,78.225,78.125,78.225,79
20090901|2009-08-25 12:00,25,78.22,78.245,78.16,78.215,102
20090901|2009-08-25 12:30,25,78.235,78.33,78.235,78.315,649
20090901|2009-08-25 13:00,25,78.305,78.32,78.26,78.275,54
20090901|2009-08-25 13:30,25,78.28,78.315,78.275,78.295,120
20090901|2009-08-25 14:00,25,78.285,78.295,78.26,78.275,24
20090901|2009-08-25 14:30,25,78.27,78.305,78.27,78.28,83
20090901|2009-08-25 15:00,25,78.27,78.315,78.265,78.315,164
20090901|2009-08-25 15:30,25,78.32,78.36,78.31,78.35,18
20090901|2009-08-25 16:30,25,78.35,78.39,78.35,78.39,3
20090901|2009-08-25 19:00,26,78.415,78.415,78.37,78.39,50
20090901|2009-08-25 19:30,26,78.38,78.38,78.36,78.36,2
20090901|2009-08-25 20:00,26,78.36,78.365,78.345,78.345,8
20090901|2009-08-25 20:30,26,78.345,78.345,78.345,78.345,1
20090901|2009-08-25 21:00,26,78.335,78.345,78.315,78.345,4
20090901|2009-08-25 21:30,26,78.3,78.3,78.3,78.3,1
20090901|2009-08-25 22:00,26,78.32,78.335,78.31,78.335,4
20090901|2009-08-25 22:30,26,78.33,78.345,78.325,78.325,6
20090901|2009-08-25 23:00,26,78.32,78.35,78.32,78.345,6
20090901|2009-08-25 23:30,26,78.35,78.37,78.35,78.37,3
20090901|2009-08-26 00:00,26,78.35,78.375,78.33,78.35,12
20090901|2009-08-26 00:30,26,78.33,78.33,78.27,78.27,21
20090901|2009-08-26 01:00,26,78.275,78.285,78.245,78.26,119
20090901|2009-08-26 01:30,26,78.28,78.305,78.27,78.305,43
20090901|2009-08-26 02:00,26,78.31,78.315,78.225,78.225,85
20090901|2009-08-26 02:30,26,78.245,78.265,78.21,78.21,14
20090901|2009-08-26 03:00,26,78.185,78.315,78.185,78.315,31
20090901|2009-08-26 03:30,26,78.31,78.355,78.305,78.33,21
20090901|2009-08-26 04:30,26,78.275,78.32,78.275,78.31,14
20090901|2009-08-26 05:00,26,78.31,78.395,78.3,78.38,17
20090901|2009-08-26 05:30,26,78.41,78.435,78.385,78.435,57
20090901|2009-08-26 06:00,26,78.43,78.595,78.395,78.54,144
20090901|2009-08-26 06:30,26,78.585,78.59,78.51,78.51,230
20090901|2009-08-26 07:00,26,78.515,78.565,78.48,78.495,66
20090901|2009-08-26 07:30,26,78.515,78.61,78.465,78.495,282
20090901|2009-08-26 08:00,26,78.49,78.685,78.49,78.68,745
20090901|2009-08-26 08:30,26,78.68,78.875,78.675,78.86,4241
20090901|2009-08-26 09:00,26,78.88,78.88,78.75,78.825,509
20090901|2009-08-26 09:30,26,78.825,78.885,78.76,78.8,476
20090901|2009-08-26 10:00,26,78.78,78.895,78.76,78.85,529
20090901|2009-08-26 10:30,26,78.845,78.85,78.755,78.775,562
20090901|2009-08-26 11:00,26,78.78,78.82,78.77,78.79,246
20090901|2009-08-26 11:30,26,78.79,78.825,78.745,78.745,66
20090901|2009-08-26 12:00,26,78.745,78.805,78.74,78.77,113
20090901|2009-08-26 12:30,26,78.78,78.795,78.745,78.765,51
20090901|2009-08-26 13:00,26,78.77,78.775,78.72,78.72,37
20090901|2009-08-26 13:30,26,78.715,78.735,78.69,78.72,116
20090901|2009-08-26 14:00,26,78.73,78.73,78.7,78.705,40
20090901|2009-08-26 14:30,26,78.705,78.71,78.66,78.66,79
20090901|2009-08-26 15:00,26,78.655,78.69,78.655,78.69,45
20090901|2009-08-26 15:30,26,78.68,78.685,78.675,78.675,12
20090901|2009-08-26 16:00,26,78.665,78.665,78.665,78.665,2
20090901|2009-08-26 16:30,26,78.68,78.68,78.68,78.68,1
20090901|2009-08-26 19:00,27,78.71,78.725,78.695,78.695,40
20090901|2009-08-26 19:30,27,78.71,78.765,78.71,78.765,27
20090901|2009-08-26 20:00,27,78.765,78.795,78.735,78.735,37
20090901|2009-08-26 20:30,27,78.68,78.71,78.68,78.71,5
20090901|2009-08-26 21:00,27,78.695,78.695,78.67,78.67,8
20090901|2009-08-26 21:30,27,78.655,78.655,78.64,78.64,48
20090901|2009-08-26 22:00,27,78.635,78.665,78.635,78.66,8
20090901|2009-08-26 22:30,27,78.64,78.68,78.64,78.66,7
20090901|2009-08-26 23:00,27,78.66,78.67,78.655,78.67,7
20090901|2009-08-26 23:30,27,78.67,78.67,78.63,78.63,10
20090901|2009-08-27 00:00,27,78.64,78.655,78.64,78.655,37
20090901|2009-08-27 00:30,27,78.66,78.68,78.66,78.67,42
20090901|2009-08-27 01:00,27,78.665,78.705,78.63,78.69,242
20090901|2009-08-27 01:30,27,78.665,78.69,78.565,78.585,89
20090901|2009-08-27 02:00,27,78.615,78.625,78.55,78.625,93
20090901|2009-08-27 02:30,27,78.63,78.69,78.61,78.68,126
20090901|2009-08-27 03:00,27,78.7,78.7,78.625,78.625,7
20090901|2009-08-27 03:30,27,78.66,78.66,78.66,78.66,1
20090901|2009-08-27 04:00,27,78.665,78.675,78.65,78.675,23
20090901|2009-08-27 04:30,27,78.64,78.64,78.585,78.585,9
20090901|2009-08-27 05:00,27,78.585,78.6,78.585,78.6,7
20090901|2009-08-27 05:30,27,78.63,78.64,78.625,78.63,7
20090901|2009-08-27 06:00,27,78.61,78.63,78.59,78.59,21
20090901|2009-08-27 06:30,27,78.62,78.62,78.495,78.535,46
20090901|2009-08-27 07:00,27,78.525,78.55,78.505,78.515,127
20090901|2009-08-27 07:30,27,78.515,78.65,78.515,78.61,337
20090901|2009-08-27 08:00,27,78.595,78.665,78.58,78.645,69
20090901|2009-08-27 08:30,27,78.65,78.755,78.625,78.75,530
20090901|2009-08-27 09:00,27,78.76,78.785,78.69,78.71,283
20090901|2009-08-27 09:30,27,78.725,78.75,78.695,78.75,231
20090901|2009-08-27 10:00,27,78.75,78.78,78.645,78.645,471
20090901|2009-08-27 10:30,27,78.655,78.675,78.53,78.54,555
20090901|2009-08-27 11:00,27,78.54,78.585,78.505,78.505,166
20090901|2009-08-27 11:30,27,78.505,78.595,78.505,78.56,91
20090901|2009-08-27 12:00,27,78.56,78.625,78.555,78.605,102
20090901|2009-08-27 12:30,27,78.6,78.6,78.515,78.53,96
20090901|2009-08-27 13:00,27,78.525,78.525,77.945,77.995,3817
20090901|2009-08-27 13:30,27,78,78.065,77.89,78.05,1720
20090901|2009-08-27 14:00,27,78.05,78.13,78.015,78.12,96
20090901|2009-08-27 14:30,27,78.12,78.14,78.075,78.12,137
20090901|2009-08-27 15:00,27,78.125,78.13,78.085,78.13,63
20090901|2009-08-27 15:30,27,78.15,78.175,78.15,78.175,9
20090901|2009-08-27 16:00,27,78.18,78.18,78.18,78.18,3
20090901|2009-08-27 19:00,28,78.085,78.155,78.06,78.155,189
20090901|2009-08-27 19:30,28,78.12,78.12,78.09,78.12,7
20090901|2009-08-27 21:00,28,78.12,78.13,78.12,78.13,31
20090901|2009-08-27 21:30,28,78.1,78.165,78.1,78.165,13
20090901|2009-08-27 22:30,28,78.15,78.17,78.15,78.16,10
20090901|2009-08-27 23:00,28,78.165,78.165,78.145,78.145,6
20090901|2009-08-28 00:00,28,78.14,78.15,78.14,78.15,5
20090901|2009-08-28 00:30,28,78.16,78.16,78.14,78.14,4
20090901|2009-08-28 01:00,28,78.13,78.21,78.12,78.2,122
20090901|2009-08-28 01:30,28,78.165,78.275,78.135,78.27,152
20090901|2009-08-28 02:00,28,78.28,78.29,78.225,78.24,21
20090901|2009-08-28 02:30,28,78.24,78.27,78.24,78.255,71
20090901|2009-08-28 03:00,28,78.235,78.235,78.16,78.205,33
20090901|2009-08-28 03:30,28,78.2,78.2,78.11,78.11,12
20090901|2009-08-28 04:00,28,78.105,78.125,78.08,78.125,68
20090901|2009-08-28 04:30,28,78.085,78.155,78.075,78.155,4
20090901|2009-08-28 05:00,28,78.135,78.165,78.115,78.165,5
20090901|2009-08-28 05:30,28,78.155,78.155,78.1,78.1,23
20090901|2009-08-28 06:00,28,78.1,78.11,77.965,78.005,66
20090901|2009-08-28 06:30,28,78.02,78.045,78,78.005,20
20090901|2009-08-28 07:00,28,78.04,78.06,78.01,78.06,50
20090901|2009-08-28 07:30,28,78.03,78.12,78.025,78.09,282
20090901|2009-08-28 08:00,28,78.06,78.06,77.915,77.915,340
20090901|2009-08-28 08:30,28,77.93,78.005,77.91,77.99,297
20090901|2009-08-28 09:00,28,78,78.125,78,78.11,314
20090901|2009-08-28 09:30,28,78.11,78.11,77.985,78,203
20090901|2009-08-28 10:00,28,78,78.05,77.955,78.05,323
20090901|2009-08-28 10:30,28,78.05,78.13,78.05,78.1,134
20090901|2009-08-28 11:00,28,78.065,78.25,78.05,78.2,184
20090901|2009-08-28 11:30,28,78.2,78.235,78.16,78.235,64
20090901|2009-08-28 12:00,28,78.235,78.25,78.13,78.14,103
20090901|2009-08-28 12:30,28,78.135,78.185,78.135,78.16,157
20090901|2009-08-28 13:00,28,78.2,78.39,78.19,78.365,183
20090901|2009-08-28 13:30,28,78.355,78.435,78.355,78.395,143
20090901|2009-08-28 14:00,28,78.41,78.415,78.36,78.375,155
20090901|2009-08-28 14:30,28,78.365,78.4,78.34,78.355,64
20090901|2009-08-28 15:00,28,78.35,78.365,78.34,78.34,56
20090901|2009-08-28 15:30,28,78.34,78.365,78.34,78.365,6
20090901|2009-08-28 16:30,28,78.37,78.375,78.37,78.375,2
20090901|2009-08-30 17:00,31,78.355,78.355,78.31,78.34,6
20090901|2009-08-30 17:30,31,78.345,78.45,78.345,78.445,8
20090901|2009-08-30 18:00,31,78.415,78.415,78.4,78.4,2
20090901|2009-08-30 18:30,31,78.35,78.35,78.31,78.31,3
20090901|2009-08-30 19:00,31,78.32,78.355,78.3,78.33,178
20090901|2009-08-30 19:30,31,78.31,78.315,78.205,78.205,9
20090901|2009-08-30 20:00,31,78.25,78.305,78.24,78.25,19
20090901|2009-08-30 20:30,31,78.27,78.315,78.265,78.285,13
20090901|2009-08-30 21:00,31,78.28,78.28,78.28,78.28,3
20090901|2009-08-30 21:30,31,78.3,78.335,78.295,78.335,56
20090901|2009-08-30 22:00,31,78.3,78.325,78.28,78.325,20
20090901|2009-08-30 22:30,31,78.35,78.375,78.34,78.34,7
20090901|2009-08-30 23:00,31,78.35,78.35,78.35,78.35,1
20090901|2009-08-30 23:30,31,78.375,78.375,78.375,78.375,1
20090901|2009-08-31 00:00,31,78.365,78.365,78.365,78.365,1
20090901|2009-08-31 00:30,31,78.33,78.37,78.33,78.365,26
20090901|2009-08-31 01:00,31,78.365,78.485,78.36,78.485,45
20090901|2009-08-31 01:30,31,78.49,78.52,78.46,78.48,296
20090901|2009-08-31 02:00,31,78.495,78.495,78.44,78.44,83
20090901|2009-08-31 02:30,31,78.375,78.415,78.37,78.41,94
20090901|2009-08-31 03:00,31,78.445,78.45,78.395,78.45,9
20090901|2009-08-31 03:30,31,78.425,78.425,78.38,78.385,20
20090901|2009-08-31 04:00,31,78.425,78.43,78.415,78.415,4
20090901|2009-08-31 04:30,31,78.445,78.45,78.43,78.43,3
20090901|2009-08-31 05:00,31,78.41,78.465,78.41,78.465,5
20090901|2009-08-31 05:30,31,78.47,78.5,78.47,78.5,11
20090901|2009-08-31 06:00,31,78.51,78.57,78.505,78.525,53
20090901|2009-08-31 06:30,31,78.5,78.545,78.48,78.525,38
20090901|2009-08-31 07:00,31,78.54,78.635,78.52,78.585,474
20090901|2009-08-31 07:30,31,78.595,78.6,78.485,78.485,241
20090901|2009-08-31 08:00,31,78.495,78.545,78.475,78.51,202
20090901|2009-08-31 08:30,31,78.51,78.525,78.43,78.435,298
20090901|2009-08-31 09:00,31,78.45,78.46,78.175,78.195,597
20090901|2009-08-31 09:30,31,78.18,78.23,78.065,78.125,472
20090901|2009-08-31 10:00,31,78.135,78.2,78.135,78.18,399
20090901|2009-08-31 10:30,31,78.18,78.195,78.085,78.095,217
20090901|2009-08-31 11:00,31,78.065,78.11,78.025,78.11,156
20090901|2009-08-31 11:30,31,78.12,78.155,78.1,78.155,78
20090901|2009-08-31 12:00,31,78.155,78.22,78.155,78.22,31
20090901|2009-08-31 12:30,31,78.18,78.18,78.15,78.155,25
20090901|2009-08-31 13:00,31,78.14,78.185,78.135,78.185,47
20090901|2009-08-31 13:30,31,78.16,78.24,78.14,78.215,658
20090901|2009-08-31 14:00,31,78.22,78.29,78.215,78.285,145
20090901|2009-08-31 14:30,31,78.28,78.28,78.19,78.205,39
20090901|2009-08-31 15:00,31,78.19,78.205,78.175,78.195,51
20090901|2009-08-31 15:30,31,78.17,78.21,78.16,78.21,9
20090901|2009-08-31 19:00,1,78.17,78.18,78.135,78.175,18
20090901|2009-08-31 19:30,1,78.195,78.235,78.195,78.235,8
20090901|2009-08-31 20:00,1,78.21,78.23,78.205,78.23,4
20090901|2009-08-31 20:30,1,78.205,78.205,78.2,78.2,3
20090901|2009-08-31 21:00,1,78.195,78.195,78.18,78.18,3
20090901|2009-08-31 21:30,1,78.185,78.185,78.185,78.185,2
20090901|2009-08-31 22:30,1,78.15,78.155,78.1,78.1,10
20090901|2009-08-31 23:00,1,78.11,78.11,78.1,78.105,5
20090901|2009-08-31 23:30,1,78.115,78.135,78.115,78.12,16
20090901|2009-09-01 00:00,1,78.1,78.12,78.1,78.105,10
20090901|2009-09-01 00:30,1,78.095,78.1,78.06,78.08,59
20090901|2009-09-01 01:00,1,78.055,78.08,77.99,78.03,296
20090901|2009-09-01 01:30,1,78.03,78.045,78,78.035,166
20090901|2009-09-01 02:00,1,78.045,78.08,78.005,78.055,89
20090901|2009-09-01 02:30,1,78.045,78.045,77.975,77.995,82
20090901|2009-09-01 03:00,1,77.985,78.165,77.985,78.165,74
20090901|2009-09-01 03:30,1,78.155,78.21,78.14,78.14,41
20090901|2009-09-01 04:00,1,78.12,78.25,78.12,78.25,49
20090901|2009-09-01 04:30,1,78.245,78.275,78.21,78.21,53
20090901|2009-09-01 05:00,1,78.2,78.35,78.2,78.295,31
20090901|2009-09-01 05:30,1,78.315,78.425,78.3,78.425,103
20090901|2009-09-01 06:00,1,78.43,78.445,78.36,78.375,42
20090901|2009-09-01 06:30,1,78.35,78.375,78.34,78.35,28
20090901|2009-09-01 07:00,1,78.325,78.355,78.265,78.265,129
20090901|2009-09-01 07:30,1,78.265,78.365,78.24,78.36,172
20090901|2009-09-01 08:00,1,78.365,78.455,78.365,78.41,1886
20090901|2009-09-01 08:30,1,78.405,78.42,78.24,78.31,319
20090901|2009-09-01 09:00,1,78.29,78.35,78.185,78.26,376
20090901|2009-09-01 09:30,1,78.28,78.375,78.25,78.36,275
20090901|2009-09-01 10:00,1,78.365,78.73,78.34,78.7,2873
20090901|2009-09-01 10:30,1,78.7,78.78,78.66,78.715,1463
20090901|2009-09-01 11:00,1,78.735,78.84,78.715,78.78,961
20090901|2009-09-01 11:30,1,78.78,78.78,78.695,78.725,164
20090901|2009-09-01 12:00,1,78.725,79.01,78.705,78.85,1156
20090901|2009-09-01 12:30,1,78.85,78.91,78.795,78.83,151
20090901|2009-09-01 13:00,1,78.82,78.88,78.8,78.875,232
20090901|2009-09-01 13:30,1,78.87,78.895,78.78,78.805,224
20090901|2009-09-01 14:00,1,78.805,78.815,78.78,78.795,159
20090901|2009-09-01 14:30,1,78.79,78.83,78.74,78.78,275
20090901|2009-09-01 15:00,1,78.79,78.81,78.77,78.77,159
20090901|2009-09-01 15:30,1,78.76,78.76,78.76,78.76,7
20090901|2009-09-01 16:00,1,78.785,78.79,78.785,78.79,2
20090901|2009-09-01 16:30,1,78.8,78.8,78.75,78.75,5
20090901|2009-09-01 19:00,2,78.825,78.9,78.8,78.895,25
20090901|2009-09-01 19:30,2,78.88,78.88,78.84,78.85,8
20090901|2009-09-01 20:00,2,78.85,78.865,78.84,78.84,14
20090901|2009-09-01 20:30,2,78.84,78.845,78.775,78.775,125
20090901|2009-09-01 21:00,2,78.805,78.82,78.775,78.775,8
20090901|2009-09-01 21:30,2,78.765,78.79,78.75,78.79,7
20090901|2009-09-01 22:00,2,78.8,78.8,78.785,78.8,74
20090901|2009-09-01 22:30,2,78.78,78.785,78.75,78.785,15
20090901|2009-09-01 23:00,2,78.79,78.79,78.75,78.75,15
20090901|2009-09-01 23:30,2,78.74,78.81,78.74,78.81,4
20090901|2009-09-02 00:00,2,78.78,78.78,78.78,78.78,1
20090901|2009-09-02 00:30,2,78.76,78.77,78.72,78.725,58
20090901|2009-09-02 01:00,2,78.72,78.74,78.685,78.685,33
20090901|2009-09-02 01:30,2,78.72,78.735,78.645,78.645,225
20090901|2009-09-02 02:00,2,78.675,78.805,78.675,78.805,192
20090901|2009-09-02 02:30,2,78.78,78.825,78.775,78.825,31
20090901|2009-09-02 03:00,2,78.815,78.815,78.74,78.74,69
20090901|2009-09-02 03:30,2,78.785,78.785,78.71,78.71,37
20090901|2009-09-02 04:00,2,78.74,78.765,78.695,78.72,5
20090901|2009-09-02 04:30,2,78.73,78.765,78.695,78.71,15
20090901|2009-09-02 05:00,2,78.665,78.69,78.665,78.69,10
20090901|2009-09-02 05:30,2,78.715,78.73,78.7,78.7,15
20090901|2009-09-02 06:00,2,78.71,78.715,78.605,78.675,64
20090901|2009-09-02 06:30,2,78.66,78.71,78.66,78.69,18
20090901|2009-09-02 07:00,2,78.71,78.79,78.665,78.745,227
20090901|2009-09-02 07:30,2,78.74,78.77,78.66,78.735,97
20090901|2009-09-02 08:00,2,78.74,78.815,78.735,78.765,205
20090901|2009-09-02 08:30,2,78.775,78.825,78.7,78.745,250
20090901|2009-09-02 09:00,2,78.73,78.77,78.655,78.77,441
20090901|2009-09-02 09:30,2,78.77,78.805,78.58,78.59,948
20090901|2009-09-02 10:00,2,78.59,78.635,78.44,78.52,363
20090901|2009-09-02 10:30,2,78.5,78.58,78.49,78.565,163
20090901|2009-09-02 11:00,2,78.54,78.57,78.485,78.53,119
20090901|2009-09-02 11:30,2,78.515,78.53,78.295,78.325,1493
20090901|2009-09-02 12:00,2,78.325,78.435,78.325,78.43,176
20090901|2009-09-02 12:30,2,78.42,78.445,78.385,78.43,136
20090901|2009-09-02 13:00,2,78.44,78.475,78.385,78.415,67
20090901|2009-09-02 13:30,2,78.41,78.44,78.365,78.44,385
20090901|2009-09-02 14:00,2,78.42,78.445,78.33,78.38,100
20090901|2009-09-02 14:30,2,78.38,78.43,78.375,78.415,316
20090901|2009-09-02 15:00,2,78.415,78.455,78.4,78.435,226
20090901|2009-09-02 15:30,2,78.465,78.465,78.42,78.445,4
20090901|2009-09-02 16:00,2,78.405,78.45,78.4,78.45,5
20090901|2009-09-02 16:30,2,78.375,78.41,78.36,78.4,313
20090901|2009-09-02 19:00,3,78.4,78.45,78.4,78.41,28
20090901|2009-09-02 19:30,3,78.445,78.445,78.445,78.445,1
20090901|2009-09-02 20:00,3,78.485,78.49,78.47,78.47,9
20090901|2009-09-02 20:30,3,78.47,78.525,78.47,78.5,10
20090901|2009-09-02 21:00,3,78.475,78.475,78.43,78.43,6
20090901|2009-09-02 21:30,3,78.43,78.45,78.4,78.4,13
20090901|2009-09-02 22:00,3,78.4,78.4,78.365,78.38,120
20090901|2009-09-02 22:30,3,78.395,78.445,78.395,78.445,2
20090901|2009-09-02 23:30,3,78.435,78.435,78.435,78.435,1
20090901|2009-09-03 01:00,3,78.43,78.43,78.335,78.36,82
20090901|2009-09-03 01:30,3,78.315,78.315,78.22,78.25,176
20090901|2009-09-03 02:00,3,78.25,78.32,78.24,78.32,232
20090901|2009-09-03 02:30,3,78.335,78.335,78.31,78.33,91
20090901|2009-09-03 03:00,3,78.33,78.34,78.315,78.335,20
20090901|2009-09-03 03:30,3,78.325,78.325,78.23,78.255,31
20090901|2009-09-03 04:00,3,78.245,78.28,78.225,78.26,57
20090901|2009-09-03 04:30,3,78.27,78.27,78.255,78.255,6
20090901|2009-09-03 05:00,3,78.28,78.28,78.19,78.22,133
20090901|2009-09-03 05:30,3,78.25,78.315,78.25,78.255,31
20090901|2009-09-03 06:00,3,78.21,78.225,78.11,78.145,174
20090901|2009-09-03 06:30,3,78.14,78.14,78.03,78.13,517
20090901|2009-09-03 07:00,3,78.145,78.175,78.085,78.175,121
20090901|2009-09-03 07:30,3,78.195,78.33,78.17,78.32,610
20090901|2009-09-03 08:00,3,78.32,78.39,78.285,78.36,182
20090901|2009-09-03 08:30,3,78.37,78.39,78.31,78.355,123
20090901|2009-09-03 09:00,3,78.335,78.55,78.305,78.495,508
20090901|2009-09-03 09:30,3,78.495,78.5,78.435,78.49,160
20090901|2009-09-03 10:00,3,78.47,78.485,78.43,78.47,406
20090901|2009-09-03 10:30,3,78.47,78.47,78.38,78.39,130
20090901|2009-09-03 11:00,3,78.4,78.455,78.38,78.385,136
20090901|2009-09-03 11:30,3,78.41,78.48,78.41,78.48,279
20090901|2009-09-03 12:00,3,78.485,78.485,78.39,78.415,131
20090901|2009-09-03 12:30,3,78.41,78.525,78.395,78.48,432
20090901|2009-09-03 13:00,3,78.495,78.58,78.465,78.545,467
20090901|2009-09-03 13:30,3,78.54,78.58,78.52,78.52,49
20090901|2009-09-03 14:00,3,78.51,78.535,78.51,78.52,37
20090901|2009-09-03 14:30,3,78.5,78.525,78.44,78.515,425
20090901|2009-09-03 15:00,3,78.51,78.51,78.48,78.5,45
20090901|2009-09-03 15:30,3,78.495,78.495,78.48,78.485,20
20090901|2009-09-03 19:00,4,78.515,78.515,78.455,78.465,8
20090901|2009-09-03 19:30,4,78.5,78.5,78.5,78.5,2
20090901|2009-09-03 20:00,4,78.54,78.545,78.53,78.545,7
20090901|2009-09-03 20:30,4,78.505,78.51,78.505,78.51,2
20090901|2009-09-03 21:00,4,78.545,78.55,78.54,78.54,3
20090901|2009-09-03 21:30,4,78.5,78.5,78.48,78.5,15
20090901|2009-09-03 22:00,4,78.52,78.52,78.505,78.505,18
20090901|2009-09-03 22:30,4,78.495,78.51,78.475,78.51,4
20090901|2009-09-03 23:00,4,78.495,78.495,78.495,78.495,2
20090901|2009-09-03 23:30,4,78.495,78.495,78.445,78.47,4
20090901|2009-09-04 00:30,4,78.445,78.445,78.39,78.395,101
20090901|2009-09-04 01:00,4,78.425,78.465,78.42,78.465,79
20090901|2009-09-04 01:30,4,78.445,78.445,78.345,78.35,15
20090901|2009-09-04 02:00,4,78.36,78.42,78.325,78.42,36
20090901|2009-09-04 02:30,4,78.39,78.425,78.36,78.425,28
20090901|2009-09-04 03:00,4,78.415,78.435,78.39,78.4,10
20090901|2009-09-04 03:30,4,78.39,78.39,78.355,78.37,9
20090901|2009-09-04 04:00,4,78.375,78.415,78.375,78.415,11
20090901|2009-09-04 04:30,4,78.39,78.39,78.39,78.39,1
20090901|2009-09-04 05:00,4,78.42,78.455,78.42,78.43,4
20090901|2009-09-04 05:30,4,78.415,78.42,78.415,78.42,13
20090901|2009-09-04 06:00,4,78.42,78.42,78.37,78.405,10
20090901|2009-09-04 06:30,4,78.425,78.425,78.39,78.39,3
20090901|2009-09-04 07:00,4,78.405,78.45,78.39,78.44,81
20090901|2009-09-04 07:30,4,78.435,78.65,78.27,78.615,963
20090901|2009-09-04 08:00,4,78.64,78.76,78.6,78.65,597
20090901|2009-09-04 08:30,4,78.64,78.695,78.6,78.62,274
20090901|2009-09-04 09:00,4,78.615,78.615,78.525,78.535,84
20090901|2009-09-04 09:30,4,78.555,78.565,78.51,78.52,106
20090901|2009-09-04 10:00,4,78.55,78.58,78.515,78.525,46
20090901|2009-09-04 10:30,4,78.535,78.535,78.285,78.29,170
20090901|2009-09-04 11:00,4,78.29,78.3,78.035,78.16,1260
20090901|2009-09-04 11:30,4,78.13,78.165,78.12,78.14,52
20090901|2009-09-04 12:00,4,78.17,78.2,78.09,78.12,113
20090901|2009-09-04 12:30,4,78.125,78.165,78.12,78.15,66
20090901|2009-09-04 13:00,4,78.16,78.16,78.115,78.145,64
20090901|2009-09-04 13:30,4,78.155,78.195,78.135,78.175,435
20090901|2009-09-04 14:00,4,78.17,78.235,78.17,78.21,50
20090901|2009-09-04 14:30,4,78.2,78.21,78.2,78.2,11
20090901|2009-09-04 15:00,4,78.19,78.19,78.19,78.19,6
20090901|2009-09-06 17:00,7,78.16,78.17,78.11,78.115,17
20090901|2009-09-06 17:30,7,78.125,78.125,78.125,78.125,2
20090901|2009-09-06 18:00,7,78.085,78.1,78.085,78.1,14
20090901|2009-09-06 18:30,7,78.11,78.115,78.11,78.115,10
20090901|2009-09-06 19:00,7,78.11,78.115,78.1,78.115,62
20090901|2009-09-06 19:30,7,78.115,78.125,78.115,78.125,8
20090901|2009-09-06 20:00,7,78.115,78.115,78.115,78.115,53
20090901|2009-09-06 20:30,7,78.1,78.1,78.1,78.1,2
20090901|2009-09-06 21:30,7,78.1,78.1,78.09,78.09,4
20090901|2009-09-06 23:00,7,78.105,78.105,78.105,78.105,1
20090901|2009-09-06 23:30,7,78.1,78.1,78.1,78.1,1
20090901|2009-09-07 00:00,7,78.075,78.075,78.075,78.075,1
20090901|2009-09-07 00:30,7,78.1,78.16,78.1,78.16,17
20090901|2009-09-07 01:00,7,78.135,78.165,78.05,78.06,114
20090901|2009-09-07 01:30,7,78.085,78.1,78.01,78.095,397
20090901|2009-09-07 02:00,7,78.09,78.09,77.94,78.02,326
20090901|2009-09-07 02:30,7,77.97,77.995,77.935,77.97,44
20090901|2009-09-07 03:00,7,77.98,77.98,77.925,77.93,29
20090901|2009-09-07 03:30,7,77.94,78.01,77.935,78.01,138
20090901|2009-09-07 04:00,7,77.99,77.99,77.95,77.955,43
20090901|2009-09-07 04:30,7,77.985,78,77.925,77.94,50
20090901|2009-09-07 05:00,7,77.93,77.965,77.92,77.965,11
20090901|2009-09-07 05:30,7,77.91,77.915,77.745,77.905,1275
20090901|2009-09-07 06:00,7,77.91,77.925,77.9,77.925,7
20090901|2009-09-07 06:30,7,77.9,77.97,77.89,77.97,33
20090901|2009-09-07 07:00,7,77.98,78,77.98,77.98,47
20090901|2009-09-07 07:30,7,78,78.05,78,78.05,9
20090901|2009-09-07 08:00,7,78.01,78.01,77.98,77.98,21
20090901|2009-09-07 20:00,8,77.98,77.98,77.98,77.98,2
20090901|2009-09-07 20:30,8,77.985,78.045,77.98,78.005,107
20090901|2009-09-07 21:30,8,77.985,77.985,77.98,77.98,4
20090901|2009-09-07 22:00,8,78.025,78.025,77.98,77.99,7
20090901|2009-09-07 22:30,8,77.98,77.98,77.98,77.98,1
20090901|2009-09-07 23:00,8,77.985,78,77.985,78,2
20090901|2009-09-08 00:00,8,78,78,77.985,77.985,12
20090901|2009-09-08 00:30,8,77.98,77.98,77.935,77.96,82
20090901|2009-09-08 01:00,8,77.96,77.965,77.775,77.785,809
20090901|2009-09-08 01:30,8,77.77,77.775,77.675,77.7,118
20090901|2009-09-08 02:00,8,77.725,77.745,77.675,77.71,41
20090901|2009-09-08 02:30,8,77.7,77.725,77.53,77.56,303
20090901|2009-09-08 03:00,8,77.55,77.55,77.415,77.475,875
20090901|2009-09-08 03:30,8,77.455,77.51,77.455,77.485,26
20090901|2009-09-08 04:00,8,77.475,77.51,77.445,77.445,77
20090901|2009-09-08 04:30,8,77.45,77.465,77.22,77.255,757
20090901|2009-09-08 05:00,8,77.28,77.32,77.135,77.225,717
20090901|2009-09-08 05:30,8,77.22,77.245,77.205,77.235,448
20090901|2009-09-08 06:00,8,77.245,77.305,77.185,77.195,154
20090901|2009-09-08 06:30,8,77.175,77.27,77.15,77.21,99
20090901|2009-09-08 07:00,8,77.24,77.3,77.225,77.265,247
20090901|2009-09-08 07:30,8,77.27,77.27,77.125,77.17,556
20090901|2009-09-08 08:00,8,77.145,77.29,77.11,77.24,420
20090901|2009-09-08 08:30,8,77.255,77.37,77.215,77.285,314
20090901|2009-09-08 09:00,8,77.295,77.375,77.22,77.22,332
20090901|2009-09-08 09:30,8,77.21,77.225,77.08,77.12,342
20090901|2009-09-08 10:00,8,77.12,77.15,77.065,77.085,348
20090901|2009-09-08 10:30,8,77.08,77.3,77.075,77.26,327
20090901|2009-09-08 11:00,8,77.255,77.29,77.175,77.18,112
20090901|2009-09-08 11:30,8,77.175,77.18,77.08,77.165,140
20090901|2009-09-08 12:00,8,77.155,77.25,77.155,77.2,97
20090901|2009-09-08 12:30,8,77.235,77.26,77.18,77.18,78
20090901|2009-09-08 13:00,8,77.165,77.245,77.16,77.23,149
20090901|2009-09-08 13:30,8,77.195,77.35,77.19,77.345,521
20090901|2009-09-08 14:00,8,77.335,77.355,77.265,77.265,128
20090901|2009-09-08 14:30,8,77.25,77.29,77.23,77.27,163
20090901|2009-09-08 15:00,8,77.275,77.34,77.27,77.34,124
20090901|2009-09-08 15:30,8,77.325,77.345,77.315,77.335,27
20090901|2009-09-08 16:00,8,77.35,77.35,77.35,77.35,2
20090901|2009-09-08 16:30,8,77.335,77.335,77.16,77.24,22
20090901|2009-09-08 19:00,9,77.285,77.315,77.27,77.27,22
20090901|2009-09-08 19:30,9,77.25,77.25,77.25,77.25,25
20090901|2009-09-08 20:00,9,77.21,77.21,77.18,77.205,15
20090901|2009-09-08 20:30,9,77.26,77.26,77.26,77.26,2
20090901|2009-09-08 21:00,9,77.265,77.31,77.235,77.3,24
20090901|2009-09-08 21:30,9,77.265,77.27,77.265,77.27,7
20090901|2009-09-08 22:00,9,77.255,77.255,77.255,77.255,6
20090901|2009-09-08 23:00,9,77.3,77.305,77.3,77.305,4
20090901|2009-09-09 00:00,9,77.3,77.305,77.3,77.305,6
20090901|2009-09-09 00:30,9,77.25,77.27,77.25,77.27,101
20090901|2009-09-09 01:00,9,77.27,77.27,77.19,77.205,109
20090901|2009-09-09 01:30,9,77.28,77.375,77.265,77.375,68
20090901|2009-09-09 02:00,9,77.355,77.455,77.345,77.455,29
20090901|2009-09-09 02:30,9,77.44,77.465,77.405,77.405,231
20090901|2009-09-09 03:00,9,77.435,77.435,77.405,77.405,3
20090901|2009-09-09 03:30,9,77.36,77.39,77.345,77.345,5
20090901|2009-09-09 04:00,9,77.325,77.325,77.31,77.31,3
20090901|2009-09-09 04:30,9,77.325,77.325,77.315,77.315,4
20090901|2009-09-09 05:00,9,77.305,77.34,77.305,77.33,14
20090901|2009-09-09 06:00,9,77.37,77.375,77.315,77.315,12
20090901|2009-09-09 06:30,9,77.25,77.25,77.2,77.2,30
20090901|2009-09-09 07:00,9,77.2,77.24,77.07,77.075,173
20090901|2009-09-09 07:30,9,77.065,77.13,77.01,77.08,374
20090901|2009-09-09 08:00,9,77.075,77.075,76.905,76.985,1413
20090901|2009-09-09 08:30,9,76.97,77.055,76.93,76.96,252
20090901|2009-09-09 09:00,9,76.945,76.96,76.835,76.895,415
20090901|2009-09-09 09:30,9,76.88,76.885,76.815,76.875,478
20090901|2009-09-09 10:00,9,76.87,76.93,76.845,76.92,302
20090901|2009-09-09 10:30,9,76.905,76.96,76.87,76.945,103
20090901|2009-09-09 11:00,9,76.945,76.975,76.935,76.935,208
20090901|2009-09-09 11:30,9,76.95,76.97,76.93,76.935,80
20090901|2009-09-09 12:00,9,76.935,77.015,76.93,77.005,187
20090901|2009-09-09 12:30,9,77.005,77.05,77.005,77.05,138
20090901|2009-09-09 13:00,9,77.05,77.145,77.05,77.1,250
20090901|2009-09-09 13:30,9,77.07,77.14,77.07,77.1,296
20090901|2009-09-09 14:00,9,77.1,77.105,77.035,77.09,93
20090901|2009-09-09 14:30,9,77.09,77.11,77.035,77.05,58
20090901|2009-09-09 15:00,9,77.06,77.06,77.035,77.035,37
20090901|2009-09-09 15:30,9,77,77,76.97,77,8
20090901|2009-09-09 16:00,9,76.965,76.97,76.965,76.97,2
20090901|2009-09-09 16:30,9,77.025,77.025,77.025,77.025,1
20090901|2009-09-09 19:00,10,77.055,77.055,77.05,77.05,2
20090901|2009-09-09 19:30,10,77.06,77.06,77.03,77.03,5
20090901|2009-09-09 20:00,10,77.045,77.065,77.04,77.065,6
20090901|2009-09-09 20:30,10,77.08,77.1,77.07,77.07,104
20090901|2009-09-09 21:00,10,77.035,77.045,77.02,77.04,107
20090901|2009-09-09 21:30,10,77.03,77.03,77.025,77.025,2
20090901|2009-09-09 22:00,10,77.035,77.035,76.99,76.99,6
20090901|2009-09-09 22:30,10,76.955,76.955,76.93,76.93,109
20090901|2009-09-09 23:00,10,76.935,76.935,76.925,76.925,6
20090901|2009-09-09 23:30,10,76.94,76.94,76.94,76.94,1
20090901|2009-09-10 00:00,10,76.925,76.925,76.925,76.925,1
20090901|2009-09-10 00:30,10,76.965,76.965,76.965,76.965,1
20090901|2009-09-10 01:00,10,76.92,76.95,76.92,76.95,8
20090901|2009-09-10 01:30,10,76.94,76.965,76.925,76.965,18
20090901|2009-09-10 02:00,10,76.975,76.99,76.975,76.975,15
20090901|2009-09-10 02:30,10,77.02,77.055,77.015,77.055,18
20090901|2009-09-10 03:00,10,77.035,77.085,76.98,77.08,58
20090901|2009-09-10 03:30,10,77.1,77.11,77.07,77.075,24
20090901|2009-09-10 04:00,10,77.07,77.17,77.04,77.17,67
20090901|2009-09-10 04:30,10,77.175,77.19,77.16,77.16,31
20090901|2009-09-10 05:00,10,77.19,77.23,77.145,77.145,122
20090901|2009-09-10 05:30,10,77.175,77.175,77.145,77.145,22
20090901|2009-09-10 06:00,10,77.125,77.215,77.115,77.2,16
20090901|2009-09-10 06:30,10,77.135,77.135,77.015,77.035,22
20090901|2009-09-10 07:00,10,77.01,77.085,77.01,77.06,75
20090901|2009-09-10 07:30,10,77.015,77.03,76.78,76.93,552
20090901|2009-09-10 08:00,10,76.915,77.14,76.825,77.03,186
20090901|2009-09-10 08:30,10,77.03,77.23,77.03,77.07,215
20090901|2009-09-10 09:00,10,77.075,77.12,77.06,77.09,42
20090901|2009-09-10 09:30,10,77.07,77.105,76.915,76.92,165
20090901|2009-09-10 10:00,10,76.935,76.975,76.87,76.975,536
20090901|2009-09-10 10:30,10,76.985,76.985,76.925,76.95,82
20090901|2009-09-10 11:00,10,76.925,76.97,76.915,76.935,17
20090901|2009-09-10 11:30,10,76.94,76.95,76.79,76.825,441
20090901|2009-09-10 12:00,10,76.85,76.85,76.725,76.84,281
20090901|2009-09-10 12:30,10,76.845,76.845,76.75,76.77,172
20090901|2009-09-10 13:00,10,76.755,76.825,76.71,76.825,167
20090901|2009-09-10 13:30,10,76.82,76.83,76.82,76.82,12
20090901|2009-09-10 14:00,10,76.83,76.9,76.83,76.86,106
20090901|2009-09-10 14:30,10,76.83,76.83,76.81,76.81,13
20090901|2009-09-10 15:00,10,76.805,76.835,76.805,76.815,22
20090901|2009-09-10 15:30,10,76.825,76.83,76.81,76.83,34
20090901|2009-09-10 16:30,10,76.85,76.85,76.85,76.85,2
20090901|2009-09-10 19:00,11,76.83,76.83,76.83,76.83,1
20090901|2009-09-10 19:30,11,76.83,76.835,76.83,76.835,38
20090901|2009-09-10 20:00,11,76.845,76.85,76.845,76.85,25
20090901|2009-09-10 20:30,11,76.835,76.835,76.82,76.82,2
20090901|2009-09-10 21:00,11,76.78,76.78,76.71,76.71,4
20090901|2009-09-10 21:30,11,76.69,76.69,76.65,76.67,12
20090901|2009-09-10 22:00,11,76.64,76.66,76.635,76.66,9
20090901|2009-09-10 22:30,11,76.68,76.68,76.68,76.68,1
20090901|2009-09-10 23:00,11,76.66,76.66,76.66,76.66,1
20090901|2009-09-10 23:30,11,76.64,76.64,76.595,76.595,16
20090901|2009-09-11 00:00,11,76.545,76.545,76.545,76.545,9
20090901|2009-09-11 00:30,11,76.56,76.61,76.56,76.605,46
20090901|2009-09-11 01:00,11,76.55,76.63,76.54,76.61,37
20090901|2009-09-11 01:30,11,76.61,76.7,76.61,76.67,25
20090901|2009-09-11 02:00,11,76.645,76.675,76.555,76.555,93
20090901|2009-09-11 02:30,11,76.565,76.565,76.565,76.565,2
20090901|2009-09-11 03:00,11,76.62,76.715,76.62,76.715,4
20090901|2009-09-11 03:30,11,76.71,76.71,76.665,76.67,21
20090901|2009-09-11 04:00,11,76.66,76.66,76.66,76.66,1
20090901|2009-09-11 04:30,11,76.66,76.66,76.625,76.655,10
20090901|2009-09-11 05:30,11,76.595,76.595,76.595,76.595,5
20090901|2009-09-11 06:00,11,76.63,76.63,76.58,76.63,32
20090901|2009-09-11 06:30,11,76.66,76.68,76.58,76.58,62
20090901|2009-09-11 07:00,11,76.585,76.68,76.585,76.67,63
20090901|2009-09-11 07:30,11,76.69,76.695,76.645,76.685,78
20090901|2009-09-11 08:00,11,76.7,76.7,76.53,76.575,42
20090901|2009-09-11 08:30,11,76.58,76.63,76.445,76.575,301
20090901|2009-09-11 09:00,11,76.62,76.81,76.62,76.66,290
20090901|2009-09-11 09:30,11,76.65,76.65,76.515,76.565,17
20090901|2009-09-11 10:00,11,76.56,76.615,76.475,76.6,142
20090901|2009-09-11 10:30,11,76.575,76.645,76.57,76.595,148
20090901|2009-09-11 11:00,11,76.61,76.675,76.575,76.675,32
20090901|2009-09-11 11:30,11,76.665,76.76,76.665,76.665,49
20090901|2009-09-11 12:00,11,76.67,76.7,76.645,76.645,19
20090901|2009-09-11 12:30,11,76.66,76.7,76.62,76.7,49
20090901|2009-09-11 13:00,11,76.695,76.695,76.63,76.635,28
20090901|2009-09-11 13:30,11,76.62,76.64,76.605,76.64,48
20090901|2009-09-11 14:00,11,76.62,76.685,76.62,76.675,18
20090901|2009-09-11 14:30,11,76.68,76.7,76.675,76.685,107
20090901|2009-09-11 15:00,11,76.675,76.695,76.675,76.685,27
20090901|2009-09-11 15:30,11,76.71,76.71,76.71,76.71,2
20090901|2009-09-13 18:00,14,76.65,76.65,76.64,76.64,2
20090901|2009-09-13 20:30,14,76.915,76.915,76.915,76.915,1
20090901|2009-09-13 21:00,14,76.88,76.88,76.88,76.88,2
20090901|2009-09-13 21:30,14,76.865,76.865,76.865,76.865,1
20090901|2009-09-14 00:00,14,76.925,76.925,76.92,76.92,4
20090901|2009-09-14 00:30,14,76.92,76.97,76.92,76.97,13
20090901|2009-09-14 01:30,14,76.965,76.965,76.965,76.965,13
20090901|2009-09-14 02:00,14,76.94,76.94,76.94,76.94,4
20090901|2009-09-14 02:30,14,76.9,76.9,76.8,76.83,22
20090901|2009-09-14 03:00,14,76.82,76.82,76.82,76.82,10
20090901|2009-09-14 03:30,14,76.935,76.935,76.935,76.935,3
20090901|2009-09-14 04:00,14,77.03,77.03,77.03,77.03,2
20090901|2009-09-14 04:30,14,77.09,77.09,77.06,77.06,18
20090901|2009-09-14 05:00,14,76.965,76.965,76.965,76.965,13
20090901|2009-09-14 06:00,14,77.03,77.03,76.98,76.98,16
20090901|2009-09-14 06:30,14,76.955,76.955,76.955,76.955,1
20090901|2009-09-14 07:00,14,76.92,76.955,76.915,76.95,146
20090901|2009-09-14 07:30,14,76.975,77,76.975,77,6
20090901|2009-09-14 08:00,14,76.97,76.995,76.81,76.83,40
20090901|2009-09-14 08:30,14,76.77,76.805,76.64,76.64,17
20090901|2009-09-14 09:00,14,76.62,76.715,76.62,76.715,15
20091201|2009-03-12 10:00,12,89,89,89,89,1
20091201|2009-03-18 07:30,18,87.945,87.945,87.945,87.945,1
20091201|2009-03-19 10:30,19,83.545,83.545,83.545,83.545,1
20091201|2009-03-23 13:00,23,85.045,85.045,85.045,85.045,1
20091201|2009-03-29 17:00,30,86.55,86.55,86.55,86.55,5
20091201|2009-05-04 09:30,4,85.085,85.085,85.085,85.085,1
20091201|2009-05-05 08:00,5,84.82,84.84,84.82,84.84,3
20091201|2009-05-05 13:00,5,84.83,84.85,84.83,84.85,3
20091201|2009-05-05 14:30,5,84.85,85.17,84.815,84.815,3
20091201|2009-05-05 15:00,5,84.825,85.19,84.825,85.19,3
20091201|2009-05-05 20:30,6,85.255,85.385,85.065,85.1,7
20091201|2009-05-12 09:00,12,83.185,83.185,83.185,83.185,1
20091201|2009-05-13 10:00,13,83.245,83.245,83.245,83.245,1
20091201|2009-05-14 20:00,15,83.19,83.19,83.19,83.19,1
20091201|2009-05-15 04:00,15,83.345,83.345,83.345,83.345,5
20091201|2009-05-18 09:00,18,83.66,83.66,83.65,83.65,2
20091201|2009-05-18 11:30,18,83.44,83.48,83.44,83.48,2
20091201|2009-05-19 08:30,19,83.15,83.15,83.15,83.15,1
20091201|2009-05-19 20:30,20,82.95,82.95,82.95,82.95,1
20091201|2009-05-20 12:00,20,82,82,81.985,81.985,2
20091201|2009-05-20 14:00,20,81.72,81.72,81.72,81.72,1
20091201|2009-05-21 15:00,21,81.31,81.31,81.31,81.31,1
20091201|2009-05-22 10:00,22,80.8,80.8,80.8,80.8,1
20091201|2009-05-22 11:30,22,80.8,80.8,80.8,80.8,1
20091201|2009-05-26 06:00,26,81.325,81.325,81.325,81.325,1
20091201|2009-05-26 07:30,26,81.3,81.3,81.3,81.3,1
20091201|2009-05-26 08:30,26,81.3,81.3,81.3,81.3,1
20091201|2009-05-26 09:30,26,80.725,80.725,80.725,80.725,1
20091201|2009-05-27 07:30,27,80.9,80.9,80.9,80.9,1
20091201|2009-05-29 05:30,29,80.52,80.52,80.52,80.52,1
20091201|2009-05-29 08:30,29,80.41,80.41,80.41,80.41,2
20091201|2009-05-29 12:00,29,80.055,80.055,80.055,80.055,1
20091201|2009-05-29 14:00,29,80.08,80.08,80.08,80.08,1
20091201|2009-05-29 15:30,29,80.08,80.08,80.08,80.08,1
20091201|2009-06-01 08:30,1,79.645,79.645,79.645,79.645,4
20091201|2009-06-01 11:00,1,79.825,79.825,79.825,79.825,2
20091201|2009-06-01 13:00,1,79.8,79.8,79.8,79.8,2
20091201|2009-06-02 08:00,2,79.76,79.76,79.76,79.76,1
20091201|2009-06-02 10:00,2,79.3,79.3,79.3,79.3,5
20091201|2009-06-02 11:00,2,79.375,79.375,79.375,79.375,2
20091201|2009-06-02 12:30,2,79.5,79.5,79.5,79.5,6
20091201|2009-06-02 13:00,2,79.35,79.35,79.225,79.225,2
20091201|2009-06-02 14:30,2,79.27,79.27,79.27,79.27,2
20091201|2009-06-02 15:00,2,79.22,79.22,79.22,79.22,1
20091201|2009-06-03 01:00,3,79.23,79.23,79.23,79.23,1
20091201|2009-06-04 01:00,4,80.39,80.39,80.39,80.39,1
20091201|2009-06-04 02:30,4,80.2,80.2,80.2,80.2,1
20091201|2009-06-04 09:00,4,80.69,80.69,80.69,80.69,1
20091201|2009-06-05 12:00,5,81.215,81.215,81.215,81.215,2
20091201|2009-06-08 07:00,8,82.14,82.14,82.135,82.135,4
20091201|2009-06-08 07:30,8,82.12,82.12,82.12,82.12,5
20091201|2009-06-08 09:00,8,82.11,82.34,82.11,82.34,2
20091201|2009-06-08 09:30,8,82,82,82,82,1
20091201|2009-06-08 12:00,8,81.83,81.83,81.83,81.83,2
20091201|2009-06-09 00:00,9,82,82,82,82,3
20091201|2009-06-09 08:00,9,80.965,80.965,80.965,80.965,3
20091201|2009-06-09 09:00,9,81.2,81.2,81.2,81.2,1
20091201|2009-06-09 10:00,9,80.915,80.915,80.915,80.915,1
20091201|2009-06-09 11:00,9,80.78,80.78,80.78,80.78,1
20091201|2009-06-09 12:00,9,80.91,80.91,80.91,80.91,5
20091201|2009-06-09 13:00,9,80.505,80.505,80.505,80.505,1
20091201|2009-06-10 03:00,10,80.245,80.245,80.245,80.245,2
20091201|2009-06-11 12:00,11,80.3,80.3,80.3,80.3,1
20091201|2009-06-12 11:30,12,80.77,80.77,80.77,80.77,20
20091201|2009-06-15 07:30,15,81.79,81.805,81.765,81.765,5
20091201|2009-06-15 12:00,15,82.22,82.22,82.22,82.22,1
20091201|2009-06-16 05:30,16,81.19,81.19,81.18,81.18,4
20091201|2009-06-16 10:00,16,81.35,81.35,81.15,81.15,2
20091201|2009-06-17 22:00,18,80.8,80.825,80.8,80.825,6
20091201|2009-06-22 11:30,22,81.52,81.52,81.52,81.52,3
20091201|2009-06-22 13:30,22,81.575,81.575,81.575,81.575,1
20091201|2009-06-22 15:30,22,81.575,81.575,81.575,81.575,3
20091201|2009-06-23 05:30,23,81.08,81.08,81.08,81.08,1
20091201|2009-06-23 09:30,23,81.04,81.04,81.04,81.04,1
20091201|2009-06-23 13:00,23,80.41,80.41,80.41,80.41,1
20091201|2009-06-23 13:30,23,80.615,80.615,80.605,80.605,3
20091201|2009-06-23 14:00,23,80.58,80.58,80.58,80.58,1
20091201|2009-06-24 08:00,24,80.48,80.48,80.48,80.48,1
20091201|2009-06-24 11:00,24,80.975,80.975,80.975,80.975,1
20091201|2009-06-24 12:00,24,80.955,80.955,80.955,80.955,1
20091201|2009-06-24 13:30,24,81.385,81.385,81.325,81.325,2
20091201|2009-06-24 14:00,24,81.355,81.355,81.355,81.355,1
20091201|2009-06-25 09:00,25,81.245,81.245,81.245,81.245,1
20091201|2009-06-25 09:30,25,81.56,81.625,81.56,81.625,9
20091201|2009-06-26 14:30,26,80.43,80.43,80.43,80.43,1
20091201|2009-06-28 19:00,29,80.435,80.435,80.435,80.435,1
20091201|2009-06-29 06:30,29,80.54,80.54,80.54,80.54,1
20091201|2009-06-29 12:00,29,80.555,80.555,80.545,80.545,2
20091201|2009-06-30 01:00,30,80.22,80.22,80.22,80.22,20
20091201|2009-06-30 07:30,30,80.25,80.25,80.25,80.25,3
20091201|2009-06-30 08:00,30,80.5,80.55,80.5,80.55,13
20091201|2009-06-30 08:30,30,80.55,80.55,80.55,80.55,10
20091201|2009-06-30 09:00,30,80.75,80.825,80.75,80.825,7
20091201|2009-07-01 08:00,1,80.18,80.18,80.16,80.16,15
20091201|2009-07-01 11:00,1,80.045,80.135,80.045,80.135,16
20091201|2009-07-01 14:30,1,80.25,80.25,80.25,80.25,1
20091201|2009-07-02 05:00,2,80.62,80.62,80.62,80.62,10
20091201|2009-07-02 07:00,2,80.61,80.61,80.61,80.61,1
20091201|2009-07-02 10:00,2,80.845,80.845,80.845,80.845,1
20091201|2009-07-02 11:30,2,80.855,80.855,80.855,80.855,1
20091201|2009-07-05 17:00,6,81,81.25,81,81.25,5
20091201|2009-07-06 02:00,6,81.25,81.25,81.25,81.25,1
20091201|2009-07-06 09:30,6,81.21,81.21,81.21,81.21,1
20091201|2009-07-06 10:00,6,81.155,81.155,81.155,81.155,1
20091201|2009-07-06 13:00,6,81.01,81.01,81.01,81.01,1
20091201|2009-07-06 16:00,6,80.88,80.88,80.88,80.88,7
20091201|2009-07-07 06:00,7,80.8,80.8,80.8,80.8,2
20091201|2009-07-07 06:30,7,80.7,80.7,80.7,80.7,1
20091201|2009-07-07 08:00,7,80.985,80.985,80.985,80.985,1
20091201|2009-07-07 09:00,7,80.985,80.985,80.985,80.985,2
20091201|2009-07-07 23:00,8,81.34,81.34,81.34,81.34,1
20091201|2009-07-08 09:30,8,81.3,81.3,81.3,81.3,1
20091201|2009-07-08 11:00,8,81.44,81.44,81.44,81.44,1
20091201|2009-07-09 05:00,9,80.675,80.675,80.675,80.675,1
20091201|2009-07-09 13:00,9,80.38,80.405,80.38,80.405,16
20091201|2009-07-10 11:30,10,80.8,80.8,80.8,80.8,3
20091201|2009-07-12 22:00,13,80.9,80.9,80.9,80.9,3
20091201|2009-07-12 22:30,13,80.9,80.9,80.9,80.9,2
20091201|2009-07-12 23:00,13,80.95,80.95,80.95,80.95,1
20091201|2009-07-13 06:30,13,80.65,80.65,80.65,80.65,1
20091201|2009-07-13 19:30,14,80.65,80.65,80.65,80.65,2
20091201|2009-07-14 06:00,14,80.52,80.52,80.52,80.52,1
20091201|2009-07-14 07:30,14,80.635,80.635,80.635,80.635,1
20091201|2009-07-14 09:30,14,80.59,80.59,80.59,80.59,1
20091201|2009-07-15 02:30,15,80.19,80.19,80.115,80.115,5
20091201|2009-07-15 03:00,15,80.2,80.23,80.2,80.23,3
20091201|2009-07-15 06:30,15,80.01,80.01,79.945,79.995,11
20091201|2009-07-15 08:00,15,79.915,79.915,79.915,79.915,1
20091201|2009-07-15 08:30,15,79.88,79.88,79.88,79.88,1
20091201|2009-07-15 11:00,15,79.83,79.83,79.83,79.83,2
20091201|2009-07-15 14:00,15,79.8,79.825,79.8,79.825,5
20091201|2009-07-15 15:00,15,79.9,79.9,79.9,79.9,1
20091201|2009-07-16 02:00,16,80,80,80,80,1
20091201|2009-07-16 02:30,16,79.9,79.9,79.9,79.9,2
20091201|2009-07-16 05:00,16,79.9,79.9,79.9,79.9,2
20091201|2009-07-16 05:30,16,79.8,79.8,79.8,79.8,2
20091201|2009-07-16 06:00,16,79.75,79.75,79.75,79.75,1
20091201|2009-07-16 07:00,16,79.7,79.7,79.7,79.7,1
20091201|2009-07-16 07:30,16,79.65,79.65,79.595,79.595,4
20091201|2009-07-16 13:00,16,79.75,79.75,79.7,79.7,2
20091201|2009-07-16 14:00,16,79.7,79.7,79.7,79.7,1
20091201|2009-07-16 14:30,16,79.7,79.7,79.7,79.7,1
20091201|2009-07-17 07:30,17,80,80,80,80,1
20091201|2009-07-17 08:00,17,79.95,79.95,79.9,79.9,2
20091201|2009-07-17 10:00,17,79.98,79.98,79.98,79.98,3
20091201|2009-07-17 11:30,17,79.85,79.85,79.85,79.85,1
20091201|2009-07-17 13:30,17,79.8,79.8,79.8,79.8,1
20091201|2009-07-17 15:30,17,79.93,79.93,79.93,79.93,1
20091201|2009-07-19 18:30,20,79.85,79.85,79.85,79.85,1
20091201|2009-07-19 20:00,20,79.8,79.8,79.7,79.7,3
20091201|2009-07-19 20:30,20,79.65,79.65,79.65,79.65,1
20091201|2009-07-20 02:00,20,79.6,79.6,79.6,79.6,1
20091201|2009-07-20 02:30,20,79.55,79.55,79.45,79.45,6
20091201|2009-07-20 03:00,20,79.4,79.4,79.4,79.4,1
20091201|2009-07-20 04:00,20,79.35,79.35,79.35,79.35,1
20091201|2009-07-20 04:30,20,79.3,79.3,79.3,79.3,1
20091201|2009-07-20 06:00,20,79.275,79.275,79.275,79.275,1
20091201|2009-07-20 09:00,20,79.4,79.4,79.4,79.4,6
20091201|2009-07-20 10:30,20,79.425,79.425,79.425,79.425,1
20091201|2009-07-20 11:00,20,79.4,79.4,79.35,79.35,2
20091201|2009-07-20 13:30,20,79.35,79.35,79.35,79.35,2
20091201|2009-07-20 14:00,20,79.355,79.355,79.33,79.33,11
20091201|2009-07-20 14:30,20,79.345,79.345,79.325,79.325,6
20091201|2009-07-20 15:00,20,79.325,79.325,79.315,79.32,14
20091201|2009-07-21 00:00,21,79.37,79.37,79.37,79.37,1
20091201|2009-07-21 07:00,21,79.35,79.35,79.3,79.3,2
20091201|2009-07-21 07:30,21,79.305,79.305,79.305,79.305,1
20091201|2009-07-21 08:00,21,79.25,79.25,79.1,79.1,12
20091201|2009-07-21 08:30,21,79.18,79.18,79.18,79.18,1
20091201|2009-07-21 09:00,21,79.225,79.225,79.22,79.22,2
20091201|2009-07-21 09:30,21,79.2,79.24,79.2,79.2,6
20091201|2009-07-21 10:00,21,79.2,79.205,79.175,79.175,19
20091201|2009-07-21 10:30,21,79.18,79.195,79.18,79.195,2
20091201|2009-07-21 12:00,21,79.51,79.51,79.51,79.51,1
20091201|2009-07-21 12:30,21,79.575,79.575,79.575,79.575,1
20091201|2009-07-21 14:00,21,79.4,79.4,79.395,79.395,2
20091201|2009-07-21 15:00,21,79.35,79.35,79.35,79.35,1
20091201|2009-07-21 15:30,21,79.3,79.3,79.3,79.3,1
20091201|2009-07-22 02:30,22,79.5,79.5,79.5,79.5,3
20091201|2009-07-22 06:00,22,79.3,79.3,79.3,79.3,1
20091201|2009-07-22 07:00,22,79.31,79.31,79.31,79.31,2
20091201|2009-07-22 08:30,22,79.4,79.4,79.37,79.37,6
20091201|2009-07-22 09:00,22,79.35,79.35,79.35,79.35,2
20091201|2009-07-22 09:30,22,79.355,79.355,79.3,79.3,6
20091201|2009-07-22 10:00,22,79.25,79.26,79.25,79.26,4
20091201|2009-07-22 10:30,22,79.26,79.26,79.26,79.26,6
20091201|2009-07-22 11:00,22,79.2,79.2,79.2,79.2,2
20091201|2009-07-22 11:30,22,79.1,79.1,79.1,79.1,1
20091201|2009-07-22 12:00,22,79.06,79.06,79.06,79.06,1
20091201|2009-07-22 13:00,22,79.185,79.215,79.185,79.215,6
20091201|2009-07-22 14:00,22,79.235,79.25,79.225,79.25,4
20091201|2009-07-22 15:30,22,79.185,79.185,79.13,79.13,10
20091201|2009-07-22 20:00,23,79.24,79.24,79.24,79.24,1
20091201|2009-07-23 00:00,23,79.2,79.2,79.2,79.2,1
20091201|2009-07-23 01:00,23,79.15,79.15,79.15,79.15,1
20091201|2009-07-23 01:30,23,79.1,79.1,79.1,79.1,1
20091201|2009-07-23 07:30,23,79.2,79.2,79.2,79.2,1
20091201|2009-07-23 08:00,23,79.4,79.4,79.4,79.4,2
20091201|2009-07-23 08:30,23,79.35,79.35,79.3,79.3,2
20091201|2009-07-23 09:00,23,79.25,79.25,79.2,79.2,2
20091201|2009-07-23 09:30,23,79.15,79.15,79.1,79.1,2
20091201|2009-07-23 10:00,23,79.05,79.05,78.95,78.95,7
20091201|2009-07-23 10:30,23,78.985,78.985,78.985,78.985,1
20091201|2009-07-23 12:30,23,79.25,79.25,79.25,79.25,1
20091201|2009-07-23 13:30,23,79.31,79.31,79.31,79.31,1
20091201|2009-07-23 15:00,23,79.39,79.39,79.39,79.39,1
20091201|2009-07-23 16:00,23,79.5,79.5,79.5,79.5,1
20091201|2009-07-23 22:30,24,79.45,79.45,79.45,79.45,1
20091201|2009-07-24 00:30,24,79.4,79.4,79.4,79.4,1
20091201|2009-07-24 01:00,24,79.35,79.35,79.35,79.35,1
20091201|2009-07-24 01:30,24,79.3,79.3,79.3,79.3,1
20091201|2009-07-24 02:30,24,79.25,79.25,79.25,79.25,1
20091201|2009-07-24 03:00,24,79.2,79.2,79.2,79.2,1
20091201|2009-07-24 03:30,24,79.325,79.325,79.325,79.325,2
20091201|2009-07-24 05:00,24,79.2,79.2,79.15,79.15,2
20091201|2009-07-24 06:00,24,79.1,79.1,79.1,79.1,1
20091201|2009-07-24 07:00,24,79.27,79.27,79.27,79.27,1
20091201|2009-07-24 12:00,24,79.2,79.2,79.2,79.2,1
20091201|2009-07-26 19:00,27,79.4,79.4,79.4,79.4,8
20091201|2009-07-26 22:30,27,79.2,79.2,79.2,79.2,1
20091201|2009-07-27 00:00,27,79.15,79.15,79.15,79.15,1
20091201|2009-07-27 01:00,27,79.1,79.1,79.1,79.1,1
20091201|2009-07-27 01:30,27,79.05,79.05,79,79,2
20091201|2009-07-27 04:30,27,79.05,79.05,79.05,79.05,1
20091201|2009-07-27 05:30,27,79,79,78.95,78.95,2
20091201|2009-07-27 06:00,27,78.9,78.9,78.9,78.9,1
20091201|2009-07-27 06:30,27,78.85,78.85,78.85,78.85,1
20091201|2009-07-27 08:30,27,79,79,79,79,1
20091201|2009-07-27 09:00,27,79.13,79.175,79.13,79.175,4
20091201|2009-07-27 09:30,27,79.19,79.19,79.19,79.19,1
20091201|2009-07-27 10:30,27,79.2,79.2,79.2,79.2,1
20091201|2009-07-27 11:00,27,79.25,79.25,79.25,79.25,1
20091201|2009-07-27 12:00,27,79.155,79.155,79.155,79.155,1
20091201|2009-07-27 12:30,27,79.15,79.15,79.15,79.15,1
20091201|2009-07-27 13:30,27,79.1,79.1,79.1,79.1,1
20091201|2009-07-27 22:00,28,79.125,79.125,79.125,79.125,1
20091201|2009-07-27 23:00,28,79.05,79.05,79,79,2
20091201|2009-07-28 00:30,28,78.95,78.95,78.95,78.95,1
20091201|2009-07-28 01:00,28,78.9,78.9,78.85,78.85,2
20091201|2009-07-28 02:00,28,78.8,78.8,78.8,78.8,1
20091201|2009-07-28 06:30,28,79.1,79.1,79.1,79.1,10
20091201|2009-07-28 07:30,28,79.08,79.08,79.08,79.08,1
20091201|2009-07-28 08:00,28,79.1,79.25,79.1,79.25,3
20091201|2009-07-28 08:30,28,79.28,79.28,79.28,79.28,1
20091201|2009-07-28 09:00,28,79.3,79.415,79.3,79.415,2
20091201|2009-07-28 09:30,28,79.355,79.355,79.355,79.355,3
20091201|2009-07-28 10:00,28,79.315,79.315,79.315,79.315,1
20091201|2009-07-28 10:30,28,79.51,79.515,79.4,79.4,7
20091201|2009-07-28 12:00,28,79.435,79.435,79.435,79.435,1
20091201|2009-07-28 13:00,28,79.41,79.41,79.41,79.41,1
20091201|2009-07-28 13:30,28,79.35,79.35,79.3,79.3,2
20091201|2009-07-28 14:30,28,79.34,79.34,79.34,79.34,1
20091201|2009-07-28 19:30,29,79.3,79.3,79.3,79.3,1
20091201|2009-07-28 21:00,29,79.25,79.25,79.25,79.25,1
20091201|2009-07-29 00:30,29,79.33,79.33,79.33,79.33,4
20091201|2009-07-29 01:30,29,79.45,79.45,79.45,79.45,1
20091201|2009-07-29 02:00,29,79.4,79.4,79.4,79.4,1
20091201|2009-07-29 03:00,29,79.35,79.35,79.35,79.35,1
20091201|2009-07-29 07:30,29,79.6,79.6,79.6,79.6,1
20091201|2009-07-29 08:00,29,79.63,79.63,79.55,79.55,3
20091201|2009-07-29 08:30,29,79.55,79.55,79.55,79.55,1
20091201|2009-07-29 09:00,29,79.6,79.6,79.6,79.6,1
20091201|2009-07-29 09:30,29,79.78,79.78,79.78,79.78,1
20091201|2009-07-29 10:00,29,79.95,80.1,79.95,80.1,25
20091201|2009-07-29 12:00,29,80.1,80.1,80.07,80.07,11
20091201|2009-07-29 13:00,29,80,80,80,80,1
20091201|2009-07-29 13:30,29,80,80,80,80,1
20091201|2009-07-29 15:30,29,79.9,79.9,79.9,79.9,1
20091201|2009-07-29 19:30,30,79.9,79.9,79.9,79.9,1
20091201|2009-07-30 01:00,30,79.8,79.8,79.8,79.8,1
20091201|2009-07-30 01:30,30,79.75,79.75,79.7,79.7,2
20091201|2009-07-30 02:00,30,79.65,79.65,79.65,79.65,1
20091201|2009-07-30 04:00,30,79.7,79.7,79.7,79.7,1
20091201|2009-07-30 07:00,30,79.78,79.78,79.78,79.78,5
20091201|2009-07-30 08:00,30,79.75,79.75,79.75,79.75,1
20091201|2009-07-30 09:00,30,79.85,79.85,79.8,79.82,4
20091201|2009-07-30 09:30,30,79.785,79.785,79.785,79.785,1
20091201|2009-07-30 10:00,30,79.75,79.75,79.7,79.7,2
20091201|2009-07-30 12:00,30,79.7,79.7,79.7,79.7,1
20091201|2009-07-30 19:30,31,79.65,79.65,79.65,79.65,1
20091201|2009-07-30 20:00,31,79.6,79.6,79.55,79.55,2
20091201|2009-07-30 21:00,31,79.5,79.5,79.5,79.5,1
20091201|2009-07-31 00:00,31,79.45,79.45,79.45,79.45,1
20091201|2009-07-31 01:00,31,79.4,79.4,79.4,79.4,1
20091201|2009-07-31 05:30,31,79.5,79.5,79.45,79.45,3
20091201|2009-07-31 06:00,31,79.4,79.4,79.4,79.4,1
20091201|2009-07-31 07:30,31,79.35,79.35,79.285,79.285,5
20091201|2009-07-31 08:00,31,79.63,79.63,79.45,79.45,3
20091201|2009-07-31 08:30,31,79.4,79.4,79.35,79.35,2
20091201|2009-07-31 09:00,31,79.35,79.35,79.2,79.2,5
20091201|2009-07-31 10:00,31,79.15,79.15,78.805,78.805,17
20091201|2009-07-31 10:30,31,78.8,78.8,78.65,78.65,4
20091201|2009-07-31 11:00,31,78.73,78.73,78.625,78.625,14
20091201|2009-07-31 11:30,31,78.615,78.745,78.615,78.745,6
20091201|2009-07-31 13:00,31,78.65,78.65,78.65,78.65,1
20091201|2009-07-31 14:30,31,78.68,78.68,78.68,78.68,2
20091201|2009-08-02 18:00,3,78.65,78.65,78.6,78.6,2
20091201|2009-08-02 18:30,3,78.5,78.5,78.5,78.5,1
20091201|2009-08-02 19:00,3,78.52,78.52,78.52,78.52,2
20091201|2009-08-02 20:30,3,78.665,78.7,78.665,78.7,4
20091201|2009-08-02 21:30,3,78.78,78.78,78.78,78.78,2
20091201|2009-08-02 22:30,3,78.765,78.765,78.765,78.765,1
20091201|2009-08-03 00:30,3,78.75,78.75,78.75,78.75,2
20091201|2009-08-03 01:30,3,78.85,78.85,78.85,78.85,1
20091201|2009-08-03 03:30,3,78.75,78.75,78.6,78.6,4
20091201|2009-08-03 04:00,3,78.55,78.55,78.45,78.45,3
20091201|2009-08-03 04:30,3,78.55,78.55,78.55,78.55,1
20091201|2009-08-03 06:00,3,78.45,78.45,78.45,78.45,1
20091201|2009-08-03 06:30,3,78.4,78.4,78.35,78.35,2
20091201|2009-08-03 07:00,3,78.34,78.34,78.34,78.34,1
20091201|2009-08-03 07:30,3,78.35,78.4,78.35,78.4,4
20091201|2009-08-03 08:30,3,78.3,78.385,78.255,78.33,7
20091201|2009-08-03 09:00,3,78.3,78.3,78,78,8
20091201|2009-08-03 09:30,3,78,78,78,78,1
20091201|2009-08-03 10:00,3,77.95,77.95,77.95,77.95,2
20091201|2009-08-03 11:00,3,77.9,77.9,77.9,77.9,1
20091201|2009-08-03 12:30,3,77.96,77.96,77.96,77.96,1
20091201|2009-08-03 13:00,3,78,78,78,78,2
20091201|2009-08-03 14:00,3,78.05,78.05,78.05,78.05,1
20091201|2009-08-03 14:30,3,78.025,78.025,78.025,78.025,1
20091201|2009-08-03 20:30,4,77.95,77.95,77.95,77.95,1
20091201|2009-08-03 22:30,4,78.05,78.05,78.05,78.05,1
20091201|2009-08-04 01:30,4,78,78,78,78,1
20091201|2009-08-04 02:00,4,77.965,77.965,77.965,77.965,1
20091201|2009-08-04 03:30,4,78,78,77.95,77.95,2
20091201|2009-08-04 04:00,4,78.05,78.05,78.05,78.05,1
20091201|2009-08-04 09:00,4,78,78.05,77.95,78.05,3
20091201|2009-08-04 10:00,4,78.025,78.065,78.02,78.065,11
20091201|2009-08-04 11:00,4,78.1,78.11,78.1,78.11,7
20091201|2009-08-04 11:30,4,78.05,78.05,77.98,77.98,7
20091201|2009-08-04 12:00,4,78.03,78.03,78.025,78.025,3
20091201|2009-08-04 12:30,4,78.15,78.15,78.15,78.15,2
20091201|2009-08-04 15:30,4,78.1,78.1,78.1,78.1,1
20091201|2009-08-04 20:00,5,78.155,78.155,78.155,78.155,2
20091201|2009-08-04 22:00,5,78.05,78.05,78.05,78.05,1
20091201|2009-08-05 01:00,5,78.15,78.15,78.15,78.15,11
20091201|2009-08-05 03:00,5,78.1,78.1,78.1,78.1,1
20091201|2009-08-05 06:00,5,78.05,78.05,78,78,2
20091201|2009-08-05 07:30,5,78.15,78.15,78.15,78.15,1
20091201|2009-08-05 08:30,5,78.15,78.15,78.15,78.15,1
20091201|2009-08-05 09:00,5,78.155,78.155,78.155,78.155,1
20091201|2009-08-05 09:30,5,78.15,78.15,78.15,78.15,1
20091201|2009-08-05 10:00,5,78.1,78.1,78.1,78.1,1
20091201|2009-08-05 10:30,5,78.075,78.075,78.075,78.075,1
20091201|2009-08-05 11:00,5,78.05,78.05,77.995,77.995,3
20091201|2009-08-05 11:30,5,77.97,77.99,77.97,77.99,5
20091201|2009-08-05 12:00,5,77.98,77.98,77.95,77.95,2
20091201|2009-08-05 12:30,5,77.9,77.9,77.88,77.895,8
20091201|2009-08-05 13:30,5,77.88,77.9,77.835,77.9,26
20091201|2009-08-05 15:00,5,77.995,77.995,77.995,77.995,2
20091201|2009-08-05 16:30,5,78.18,78.18,78.1,78.1,4
20091201|2009-08-05 20:30,6,78,78,77.95,77.95,2
20091201|2009-08-05 21:30,6,78.05,78.05,78.05,78.05,1
20091201|2009-08-06 01:00,6,78,78,78,78,1
20091201|2009-08-06 05:00,6,78.15,78.15,78.15,78.15,1
20091201|2009-08-06 06:00,6,78.25,78.3,78.25,78.3,3
20091201|2009-08-06 06:30,6,78.315,78.315,78.28,78.28,2
20091201|2009-08-06 07:30,6,78.2,78.2,78.2,78.2,1
20091201|2009-08-06 08:00,6,78.22,78.22,78.22,78.22,1
20091201|2009-08-06 08:30,6,78.35,78.4,78.35,78.38,16
20091201|2009-08-06 09:00,6,78.445,78.48,78.445,78.475,4
20091201|2009-08-06 09:30,6,78.395,78.4,78.35,78.35,12
20091201|2009-08-06 10:00,6,78.4,78.4,78.4,78.4,1
20091201|2009-08-06 10:30,6,78.45,78.45,78.45,78.45,1
20091201|2009-08-06 11:00,6,78.44,78.44,78.44,78.44,2
20091201|2009-08-06 12:00,6,78.5,78.505,78.475,78.475,12
20091201|2009-08-06 13:00,6,78.475,78.475,78.475,78.475,1
20091201|2009-08-06 15:00,6,78.4,78.4,78.4,78.4,1
20091201|2009-08-06 22:00,7,78.425,78.425,78.425,78.425,3
20091201|2009-08-07 03:30,7,78.35,78.35,78.35,78.35,1
20091201|2009-08-07 06:30,7,78.45,78.45,78.45,78.45,1
20091201|2009-08-07 07:30,7,78.35,78.95,78.25,78.7,46
20091201|2009-08-07 08:00,7,78.65,78.75,78.5,78.75,6
20091201|2009-08-07 08:30,7,78.85,78.85,78.85,78.85,1
20091201|2009-08-07 09:00,7,78.95,79.08,78.95,79.08,16
20091201|2009-08-07 09:30,7,79.15,79.25,79.15,79.25,9
20091201|2009-08-07 10:00,7,79.2,79.2,79.2,79.2,1
20091201|2009-08-07 10:30,7,79.2,79.35,79.2,79.35,3
20091201|2009-08-07 11:00,7,79.4,79.475,79.4,79.475,4
20091201|2009-08-07 11:30,7,79.39,79.39,79.35,79.35,3
20091201|2009-08-07 12:00,7,79.365,79.37,79.32,79.32,3
20091201|2009-08-07 13:00,7,79.375,79.44,79.375,79.39,4
20091201|2009-08-09 19:00,10,79.3,79.3,79.3,79.3,1
20091201|2009-08-09 19:30,10,79.29,79.29,79.25,79.25,2
20091201|2009-08-09 23:30,10,79.2,79.2,79.2,79.2,1
20091201|2009-08-10 01:00,10,79.3,79.3,79.3,79.3,1
20091201|2009-08-10 02:00,10,79.2,79.265,79.2,79.265,11
20091201|2009-08-10 02:30,10,79.3,79.3,79.3,79.3,1
20091201|2009-08-10 03:00,10,79.35,79.4,79.35,79.4,4
20091201|2009-08-10 04:00,10,79.3,79.3,79.3,79.3,1
20091201|2009-08-10 05:00,10,79.25,79.25,79.2,79.2,2
20091201|2009-08-10 06:00,10,79.255,79.255,79.255,79.255,2
20091201|2009-08-10 06:30,10,79.3,79.3,79.3,79.3,1
20091201|2009-08-10 07:00,10,79.25,79.25,79.25,79.25,7
20091201|2009-08-10 07:30,10,79.35,79.4,79.35,79.4,2
20091201|2009-08-10 08:00,10,79.43,79.43,79.43,79.43,2
20091201|2009-08-10 08:30,10,79.425,79.5,79.425,79.5,6
20091201|2009-08-10 09:00,10,79.52,79.52,79.52,79.52,1
20091201|2009-08-10 09:30,10,79.445,79.475,79.425,79.425,8
20091201|2009-08-10 10:00,10,79.55,79.65,79.55,79.65,13
20091201|2009-08-10 10:30,10,79.605,79.605,79.59,79.59,2
20091201|2009-08-10 11:30,10,79.625,79.625,79.625,79.625,1
20091201|2009-08-10 12:00,10,79.65,79.75,79.65,79.75,5
20091201|2009-08-10 14:00,10,79.66,79.66,79.65,79.65,2
20091201|2009-08-10 14:30,10,79.61,79.61,79.61,79.61,2
20091201|2009-08-10 19:00,11,79.7,79.7,79.6,79.6,2
20091201|2009-08-10 19:30,11,79.55,79.55,79.55,79.55,1
20091201|2009-08-10 20:00,11,79.55,79.55,79.55,79.55,1
20091201|2009-08-10 22:30,11,79.59,79.59,79.59,79.59,2
20091201|2009-08-11 02:00,11,79.45,79.465,79.45,79.465,2
20091201|2009-08-11 04:00,11,79.55,79.55,79.55,79.55,1
20091201|2009-08-11 04:30,11,79.6,79.6,79.6,79.6,1
20091201|2009-08-11 06:00,11,79.5,79.5,79.45,79.45,2
20091201|2009-08-11 06:30,11,79.52,79.52,79.515,79.515,2
20091201|2009-08-11 07:30,11,79.55,79.695,79.55,79.695,6
20091201|2009-08-11 08:00,11,79.7,79.71,79.7,79.71,2
20091201|2009-08-11 08:30,11,79.75,79.77,79.74,79.74,3
20091201|2009-08-11 09:00,11,79.755,79.755,79.755,79.755,1
20091201|2009-08-11 09:30,11,79.65,79.65,79.6,79.6,6
20091201|2009-08-11 13:30,11,79.6,79.6,79.6,79.6,2
20091201|2009-08-11 20:00,12,79.5,79.5,79.5,79.5,1
20091201|2009-08-12 01:00,12,79.6,79.6,79.6,79.6,1
20091201|2009-08-12 01:30,12,79.65,79.65,79.65,79.65,1
20091201|2009-08-12 02:00,12,79.7,79.8,79.7,79.8,4
20091201|2009-08-12 02:30,12,79.7,79.7,79.7,79.7,1
20091201|2009-08-12 03:00,12,79.65,79.65,79.65,79.65,1
20091201|2009-08-12 04:00,12,79.6,79.6,79.6,79.6,1
20091201|2009-08-12 05:00,12,79.55,79.55,79.55,79.55,1
20091201|2009-08-12 05:30,12,79.5,79.5,79.5,79.5,1
20091201|2009-08-12 07:00,12,79.6,79.6,79.45,79.45,3
20091201|2009-08-12 07:30,12,79.55,79.55,79.55,79.55,1
20091201|2009-08-12 08:00,12,79.45,79.45,79.45,79.45,1
20091201|2009-08-12 08:30,12,79.4,79.4,79.4,79.4,1
20091201|2009-08-12 09:00,12,79.34,79.35,79.22,79.22,6
20091201|2009-08-12 09:30,12,79.305,79.305,79.245,79.265,3
20091201|2009-08-12 10:30,12,79.2,79.2,79.15,79.19,4
20091201|2009-08-12 11:00,12,79.125,79.125,79.05,79.07,11
20091201|2009-08-12 11:30,12,79.15,79.15,79.15,79.15,1
20091201|2009-08-12 12:00,12,79.2,79.2,79.175,79.175,2
20091201|2009-08-12 12:30,12,79.19,79.19,79.19,79.19,1
20091201|2009-08-12 13:00,12,79.55,79.63,79.55,79.62,4
20091201|2009-08-12 13:30,12,79.5,79.5,79.265,79.265,10
20091201|2009-08-12 14:00,12,79.25,79.25,79.25,79.25,1
20091201|2009-08-12 14:30,12,79.195,79.195,79.195,79.195,1
20091201|2009-08-12 15:00,12,79.3,79.3,79.3,79.3,1
20091201|2009-08-12 16:30,12,79.2,79.2,79.2,79.2,1
20091201|2009-08-12 23:30,13,79.185,79.185,79.185,79.185,1
20091201|2009-08-13 00:00,13,79.22,79.22,79.22,79.22,1
20091201|2009-08-13 01:00,13,79.15,79.15,79,79,6
20091201|2009-08-13 01:30,13,78.975,78.975,78.975,78.975,3
20091201|2009-08-13 03:00,13,79.1,79.1,79.1,79.1,1
20091201|2009-08-13 04:00,13,79,79,78.95,78.95,3
20091201|2009-08-13 06:00,13,78.9,78.9,78.9,78.9,1
20091201|2009-08-13 06:30,13,79,79,79,79,1
20091201|2009-08-13 07:00,13,78.9,78.9,78.75,78.75,6
20091201|2009-08-13 07:30,13,78.85,78.85,78.75,78.75,3
20091201|2009-08-13 08:00,13,78.7,78.75,78.65,78.75,13
20091201|2009-08-13 08:30,13,78.8,78.9,78.8,78.9,3
20091201|2009-08-13 09:00,13,78.8,78.8,78.795,78.795,2
20091201|2009-08-13 09:30,13,78.75,78.75,78.73,78.73,4
20091201|2009-08-13 10:00,13,78.74,78.85,78.74,78.85,2
20091201|2009-08-13 10:30,13,78.825,78.825,78.825,78.825,1
20091201|2009-08-13 11:00,13,78.78,78.815,78.78,78.815,3
20091201|2009-08-13 12:00,13,78.815,78.815,78.815,78.815,2
20091201|2009-08-13 12:30,13,78.75,78.825,78.67,78.825,7
20091201|2009-08-13 13:00,13,78.85,78.9,78.85,78.9,2
20091201|2009-08-13 13:30,13,78.85,78.85,78.85,78.85,1
20091201|2009-08-13 14:00,13,78.8,78.8,78.8,78.8,1
20091201|2009-08-13 19:30,14,78.76,78.76,78.76,78.76,1
20091201|2009-08-13 20:00,14,78.75,78.75,78.75,78.75,1
20091201|2009-08-13 22:30,14,78.85,78.85,78.85,78.85,1
20091201|2009-08-14 00:00,14,78.9,78.9,78.9,78.9,1
20091201|2009-08-14 01:30,14,78.8,78.8,78.8,78.8,1
20091201|2009-08-14 02:00,14,78.855,78.91,78.855,78.91,4
20091201|2009-08-14 03:30,14,78.8,78.8,78.8,78.8,1
20091201|2009-08-14 06:00,14,78.8,78.8,78.75,78.75,11
20091201|2009-08-14 06:30,14,78.7,78.7,78.67,78.67,5
20091201|2009-08-14 07:00,14,78.65,78.65,78.65,78.65,1
20091201|2009-08-14 07:30,14,78.685,78.705,78.675,78.705,7
20091201|2009-08-14 08:00,14,78.75,78.75,78.75,78.75,1
20091201|2009-08-14 08:30,14,78.8,78.8,78.8,78.8,1
20091201|2009-08-14 09:00,14,78.85,78.93,78.85,78.88,7
20091201|2009-08-14 09:30,14,78.95,79,78.95,79,2
20091201|2009-08-14 10:00,14,78.9,78.945,78.9,78.94,53
20091201|2009-08-14 10:30,14,79,79.05,79,79.05,2
20091201|2009-08-14 11:00,14,79.1,79.1,79.08,79.08,2
20091201|2009-08-14 11:30,14,79.04,79.04,79,79,3
20091201|2009-08-14 12:00,14,79.065,79.15,79.065,79.15,3
20091201|2009-08-14 12:30,14,79.195,79.205,79.195,79.205,10
20091201|2009-08-14 13:00,14,79.18,79.18,79.18,79.18,1
20091201|2009-08-14 13:30,14,79.25,79.32,79.25,79.315,5
20091201|2009-08-14 14:00,14,79.27,79.27,79.27,79.27,1
20091201|2009-08-14 14:30,14,79.2,79.2,79.2,79.2,1
20091201|2009-08-16 18:30,17,79.295,79.295,79.295,79.295,2
20091201|2009-08-16 19:30,17,79.3,79.3,79.3,79.3,1
20091201|2009-08-16 20:00,17,79.31,79.35,79.31,79.35,3
20091201|2009-08-16 20:30,17,79.4,79.42,79.4,79.42,4
20091201|2009-08-16 22:00,17,79.42,79.435,79.42,79.435,2
20091201|2009-08-17 00:30,17,79.45,79.45,79.45,79.45,1
20091201|2009-08-17 01:30,17,79.5,79.5,79.4,79.4,2
20091201|2009-08-17 02:00,17,79.5,79.55,79.5,79.55,2
20091201|2009-08-17 02:30,17,79.6,79.6,79.58,79.58,2
20091201|2009-08-17 03:00,17,79.6,79.645,79.59,79.645,3
20091201|2009-08-17 03:30,17,79.525,79.525,79.525,79.525,1
20091201|2009-08-17 04:00,17,79.65,79.65,79.65,79.65,1
20091201|2009-08-17 04:30,17,79.67,79.67,79.67,79.67,1
20091201|2009-08-17 05:00,17,79.7,79.85,79.7,79.85,63
20091201|2009-08-17 05:30,17,79.9,79.9,79.87,79.89,5
20091201|2009-08-17 06:00,17,79.885,79.92,79.885,79.9,7
20091201|2009-08-17 06:30,17,79.92,79.92,79.92,79.92,1
20091201|2009-08-17 07:00,17,79.8,79.8,79.8,79.8,1
20091201|2009-08-17 07:30,17,79.775,79.785,79.74,79.75,11
20091201|2009-08-17 08:00,17,79.745,79.745,79.735,79.735,3
20091201|2009-08-17 08:30,17,79.815,79.815,79.8,79.8,3
20091201|2009-08-17 09:00,17,79.9,79.9,79.84,79.84,11
20091201|2009-08-17 09:30,17,79.8,79.8,79.8,79.8,2
20091201|2009-08-17 10:30,17,79.7,79.735,79.7,79.735,2
20091201|2009-08-17 11:00,17,79.745,79.745,79.745,79.745,1
20091201|2009-08-17 12:30,17,79.65,79.65,79.65,79.65,1
20091201|2009-08-17 13:00,17,79.65,79.65,79.65,79.65,2
20091201|2009-08-17 14:00,17,79.7,79.7,79.7,79.7,1
20091201|2009-08-17 14:30,17,79.67,79.67,79.67,79.67,3
20091201|2009-08-17 19:00,18,79.6,79.6,79.6,79.6,1
20091201|2009-08-17 20:30,18,79.595,79.595,79.595,79.595,1
20091201|2009-08-17 21:00,18,79.55,79.55,79.55,79.55,1
20091201|2009-08-17 22:00,18,79.65,79.65,79.65,79.65,1
20091201|2009-08-18 00:30,18,79.62,79.63,79.62,79.63,6
20091201|2009-08-18 01:30,18,79.55,79.55,79.55,79.55,1
20091201|2009-08-18 02:30,18,79.545,79.545,79.545,79.545,1
20091201|2009-08-18 04:00,18,79.5,79.5,79.5,79.5,1
20091201|2009-08-18 05:30,18,79.55,79.55,79.55,79.55,1
20091201|2009-08-18 06:00,18,79.6,79.6,79.6,79.6,2
20091201|2009-08-18 07:00,18,79.59,79.59,79.59,79.59,1
20091201|2009-08-18 07:30,18,79.65,79.705,79.6,79.705,7
20091201|2009-08-18 08:00,18,79.75,79.75,79.7,79.705,7
20091201|2009-08-18 08:30,18,79.65,79.685,79.65,79.685,2
20091201|2009-08-18 09:00,18,79.6,79.6,79.5,79.5,3
20091201|2009-08-18 09:30,18,79.5,79.5,79.5,79.5,1
20091201|2009-08-18 10:00,18,79.485,79.485,79.4,79.4,7
20091201|2009-08-18 10:30,18,79.35,79.395,79.35,79.395,6
20091201|2009-08-18 11:30,18,79.445,79.445,79.445,79.445,1
20091201|2009-08-18 12:30,18,79.45,79.45,79.35,79.35,2
20091201|2009-08-18 13:00,18,79.34,79.34,79.34,79.34,1
20091201|2009-08-18 13:30,18,79.35,79.35,79.35,79.35,1
20091201|2009-08-18 14:00,18,79.315,79.315,79.28,79.28,3
20091201|2009-08-18 15:00,18,79.4,79.4,79.4,79.4,1
20091201|2009-08-18 15:30,18,79.39,79.39,79.39,79.39,1
20091201|2009-08-18 19:00,19,79.335,79.335,79.335,79.335,1
20091201|2009-08-18 23:30,19,79.31,79.31,79.3,79.3,5
20091201|2009-08-19 00:30,19,79.4,79.45,79.4,79.45,2
20091201|2009-08-19 01:00,19,79.5,79.5,79.5,79.5,1
20091201|2009-08-19 01:30,19,79.55,79.55,79.55,79.55,1
20091201|2009-08-19 03:00,19,79.555,79.555,79.555,79.555,1
20091201|2009-08-19 06:00,19,79.5,79.5,79.425,79.425,5
20091201|2009-08-19 07:00,19,79.52,79.55,79.5,79.55,3
20091201|2009-08-19 08:00,19,79.515,79.515,79.45,79.45,2
20091201|2009-08-19 08:30,19,79.45,79.47,79.315,79.315,7
20091201|2009-08-19 09:00,19,79.3,79.3,79.1,79.1,9
20091201|2009-08-19 09:30,19,79.07,79.07,78.95,78.95,7
20091201|2009-08-19 10:00,19,78.935,79,78.935,79,3
20091201|2009-08-19 10:30,19,78.995,78.995,78.75,78.75,14
20091201|2009-08-19 11:00,19,78.745,78.78,78.745,78.78,18
20091201|2009-08-19 11:30,19,78.83,78.83,78.75,78.75,4
20091201|2009-08-19 12:00,19,78.78,78.78,78.75,78.75,3
20091201|2009-08-19 12:30,19,78.78,78.78,78.78,78.78,1
20091201|2009-08-19 13:00,19,78.745,78.745,78.745,78.745,1
20091201|2009-08-19 13:30,19,78.85,78.86,78.845,78.86,3
20091201|2009-08-19 14:30,19,78.845,78.875,78.845,78.875,3
20091201|2009-08-19 15:00,19,78.9,78.9,78.9,78.9,1
20091201|2009-08-19 15:30,19,78.91,78.91,78.91,78.91,1
20091201|2009-08-19 16:30,19,78.95,78.95,78.85,78.85,2
20091201|2009-08-19 19:00,20,78.8,78.85,78.75,78.85,3
20091201|2009-08-19 19:30,20,78.87,78.9,78.87,78.9,2
20091201|2009-08-19 20:00,20,78.95,78.99,78.95,78.99,2
20091201|2009-08-19 21:00,20,78.89,78.89,78.89,78.89,2
20091201|2009-08-19 21:30,20,78.96,78.96,78.96,78.96,3
20091201|2009-08-19 22:30,20,78.935,78.935,78.935,78.935,2
20091201|2009-08-20 01:30,20,78.85,78.95,78.85,78.95,3
20091201|2009-08-20 02:00,20,79,79,79,79,1
20091201|2009-08-20 03:00,20,78.85,78.85,78.85,78.85,1
20091201|2009-08-20 05:30,20,78.95,78.95,78.95,78.95,1
20091201|2009-08-20 06:00,20,79,79,79,79,1
20091201|2009-08-20 06:30,20,78.9,78.9,78.9,78.9,1
20091201|2009-08-20 07:30,20,78.88,78.935,78.88,78.935,2
20091201|2009-08-20 08:00,20,79,79.01,79,79.01,2
20091201|2009-08-20 09:00,20,78.9,78.955,78.9,78.955,4
20091201|2009-08-20 09:30,20,78.915,78.915,78.915,78.915,1
20091201|2009-08-20 10:00,20,78.9,78.9,78.85,78.895,5
20091201|2009-08-20 12:00,20,78.815,78.815,78.815,78.815,6
20091201|2009-08-20 12:30,20,78.8,78.8,78.8,78.8,2
20091201|2009-08-20 13:00,20,78.75,78.765,78.72,78.765,4
20091201|2009-08-20 13:30,20,78.73,78.73,78.73,78.73,1
20091201|2009-08-20 14:00,20,78.7,78.7,78.67,78.67,7
20091201|2009-08-20 22:30,21,78.8,78.85,78.8,78.85,2
20091201|2009-08-20 23:30,21,78.9,78.9,78.9,78.9,1
20091201|2009-08-21 00:00,21,78.915,78.915,78.915,78.915,1
20091201|2009-08-21 01:00,21,78.86,78.86,78.86,78.86,3
20091201|2009-08-21 01:30,21,78.8,78.8,78.8,78.8,1
20091201|2009-08-21 02:00,21,78.75,78.75,78.75,78.75,1
20091201|2009-08-21 02:30,21,78.7,78.7,78.535,78.535,10
20091201|2009-08-21 03:00,21,78.545,78.545,78.545,78.545,1
20091201|2009-08-21 04:00,21,78.525,78.53,78.51,78.51,4
20091201|2009-08-21 04:30,21,78.5,78.5,78.455,78.455,9
20091201|2009-08-21 05:00,21,78.455,78.455,78.39,78.39,4
20091201|2009-08-21 05:30,21,78.39,78.39,78.35,78.35,2
20091201|2009-08-21 06:00,21,78.34,78.34,78.34,78.34,1
20091201|2009-08-21 06:30,21,78.34,78.34,78.3,78.3,5
20091201|2009-08-21 07:00,21,78.345,78.345,78.345,78.345,1
20091201|2009-08-21 07:30,21,78.3,78.3,78.3,78.3,2
20091201|2009-08-21 08:00,21,78.31,78.37,78.3,78.3,7
20091201|2009-08-21 08:30,21,78.25,78.3,78.25,78.3,3
20091201|2009-08-21 09:00,21,78.2,78.505,78.11,78.5,23
20091201|2009-08-21 09:30,21,78.45,78.6,78.42,78.59,18
20091201|2009-08-21 10:00,21,78.56,78.655,78.56,78.585,5
20091201|2009-08-21 10:30,21,78.55,78.55,78.5,78.515,17
20091201|2009-08-21 11:00,21,78.49,78.49,78.415,78.47,5
20091201|2009-08-21 11:30,21,78.425,78.485,78.425,78.485,4
20091201|2009-08-21 12:00,21,78.47,78.5,78.47,78.5,3
20091201|2009-08-21 12:30,21,78.47,78.47,78.47,78.47,1
20091201|2009-08-21 13:00,21,78.435,78.435,78.435,78.435,1
20091201|2009-08-21 14:00,21,78.4,78.4,78.4,78.4,1
20091201|2009-08-21 14:30,21,78.395,78.4,78.395,78.4,4
20091201|2009-08-23 17:00,24,78.355,78.355,78.355,78.355,2
20091201|2009-08-23 17:30,24,78.355,78.355,78.355,78.355,1
20091201|2009-08-23 18:00,24,78.4,78.46,78.4,78.46,2
20091201|2009-08-23 19:30,24,78.35,78.35,78.35,78.35,1
20091201|2009-08-23 21:00,24,78.385,78.385,78.35,78.35,12
20091201|2009-08-23 21:30,24,78.4,78.45,78.4,78.45,4
20091201|2009-08-23 23:00,24,78.43,78.43,78.43,78.43,1
20091201|2009-08-24 00:00,24,78.465,78.465,78.465,78.465,1
20091201|2009-08-24 01:00,24,78.5,78.55,78.5,78.55,2
20091201|2009-08-24 01:30,24,78.6,78.6,78.6,78.6,1
20091201|2009-08-24 02:00,24,78.635,78.65,78.635,78.65,2
20091201|2009-08-24 03:00,24,78.675,78.675,78.67,78.67,2
20091201|2009-08-24 05:00,24,78.55,78.55,78.55,78.55,1
20091201|2009-08-24 06:00,24,78.5,78.5,78.485,78.485,2
20091201|2009-08-24 06:30,24,78.45,78.45,78.45,78.45,1
20091201|2009-08-24 07:00,24,78.44,78.465,78.44,78.455,3
20091201|2009-08-24 07:30,24,78.47,78.47,78.47,78.47,1
20091201|2009-08-24 08:00,24,78.4,78.45,78.4,78.45,2
20091201|2009-08-24 08:30,24,78.4,78.4,78.4,78.4,1
20091201|2009-08-24 09:30,24,78.5,78.56,78.5,78.56,8
20091201|2009-08-24 10:00,24,78.46,78.46,78.46,78.46,1
20091201|2009-08-24 10:30,24,78.49,78.515,78.49,78.515,11
20091201|2009-08-24 11:00,24,78.52,78.52,78.52,78.52,2
20091201|2009-08-24 11:30,24,78.45,78.455,78.45,78.455,3
20091201|2009-08-24 12:00,24,78.55,78.55,78.55,78.55,1
20091201|2009-08-24 12:30,24,78.595,78.595,78.58,78.58,2
20091201|2009-08-24 13:00,24,78.6,78.63,78.6,78.6,8
20091201|2009-08-24 13:30,24,78.635,78.635,78.635,78.635,1
20091201|2009-08-24 14:00,24,78.62,78.62,78.62,78.62,1
20091201|2009-08-24 15:30,24,78.52,78.52,78.52,78.52,1
20091201|2009-08-24 16:00,24,78.65,78.65,78.65,78.65,1
20091201|2009-08-24 16:30,24,78.67,78.67,78.67,78.67,1
20091201|2009-08-24 22:00,25,78.55,78.55,78.55,78.55,1
20091201|2009-08-25 01:30,25,78.65,78.7,78.65,78.7,2
20091201|2009-08-25 02:00,25,78.75,78.75,78.75,78.75,1
20091201|2009-08-25 04:00,25,78.65,78.65,78.6,78.6,2
20091201|2009-08-25 04:30,25,78.55,78.55,78.545,78.545,2
20091201|2009-08-25 05:00,25,78.55,78.55,78.55,78.55,2
20091201|2009-08-25 06:00,25,78.5,78.5,78.45,78.45,2
20091201|2009-08-25 06:30,25,78.4,78.4,78.4,78.4,1
20091201|2009-08-25 07:00,25,78.48,78.48,78.43,78.43,3
20091201|2009-08-25 07:30,25,78.44,78.44,78.35,78.35,9
20091201|2009-08-25 08:00,25,78.3,78.32,78.3,78.32,6
20091201|2009-08-25 08:30,25,78.32,78.395,78.32,78.395,7
20091201|2009-08-25 09:00,25,78.355,78.55,78.25,78.55,15
20091201|2009-08-25 09:30,25,78.45,78.46,78.45,78.46,2
20091201|2009-08-25 11:00,25,78.5,78.5,78.49,78.5,3
20091201|2009-08-25 11:30,25,78.42,78.5,78.42,78.5,3
20091201|2009-08-25 12:00,25,78.44,78.505,78.44,78.505,2
20091201|2009-08-25 12:30,25,78.55,78.6,78.55,78.6,7
20091201|2009-08-25 13:00,25,78.6,78.6,78.6,78.6,1
20091201|2009-08-25 14:30,25,78.6,78.605,78.6,78.605,4
20091201|2009-08-25 15:00,25,78.575,78.63,78.575,78.63,9
20091201|2009-08-25 19:00,26,78.65,78.65,78.65,78.65,1
20091201|2009-08-25 19:30,26,78.66,78.66,78.66,78.66,1
20091201|2009-08-25 20:30,26,78.64,78.64,78.64,78.64,1
20091201|2009-08-25 23:30,26,78.66,78.66,78.66,78.66,2
20091201|2009-08-26 00:00,26,78.64,78.64,78.64,78.64,1
20091201|2009-08-26 00:30,26,78.58,78.58,78.58,78.58,1
20091201|2009-08-26 01:00,26,78.55,78.55,78.55,78.55,1
20091201|2009-08-26 01:30,26,78.605,78.605,78.605,78.605,2
20091201|2009-08-26 03:00,26,78.505,78.6,78.5,78.6,3
20091201|2009-08-26 05:00,26,78.615,78.66,78.615,78.66,5
20091201|2009-08-26 05:30,26,78.7,78.7,78.7,78.7,1
20091201|2009-08-26 06:00,26,78.735,78.85,78.735,78.85,5
20091201|2009-08-26 06:30,26,78.895,78.895,78.845,78.845,5
20091201|2009-08-26 07:00,26,78.83,78.83,78.81,78.81,2
20091201|2009-08-26 07:30,26,78.9,78.9,78.9,78.9,1
20091201|2009-08-26 08:00,26,78.825,78.97,78.825,78.97,6
20091201|2009-08-26 08:30,26,79,79.155,79,79.145,35
20091201|2009-08-26 09:00,26,79.145,79.145,79.05,79.12,73
20091201|2009-08-26 09:30,26,79.125,79.14,79.04,79.14,22
20091201|2009-08-26 10:00,26,79.15,79.195,79.15,79.195,3
20091201|2009-08-26 10:30,26,79.13,79.13,79.05,79.05,5
20091201|2009-08-26 11:00,26,79.08,79.115,79.08,79.115,6
20091201|2009-08-26 11:30,26,79.11,79.11,79.01,79.01,11
20091201|2009-08-26 12:30,26,79.06,79.06,79.06,79.06,1
20091201|2009-08-26 13:00,26,79,79,79,79,1
20091201|2009-08-26 13:30,26,79,79,79,79,2
20091201|2009-08-26 14:30,26,78.975,78.975,78.95,78.95,2
20091201|2009-08-26 15:00,26,78.95,78.95,78.95,78.95,1
20091201|2009-08-26 19:30,27,79.09,79.09,79.09,79.09,2
20091201|2009-08-26 20:00,27,79.05,79.05,79.05,79.05,1
20091201|2009-08-26 21:30,27,78.95,78.95,78.95,78.95,3
20091201|2009-08-27 00:30,27,78.93,78.93,78.92,78.93,6
20091201|2009-08-27 01:30,27,78.9,78.9,78.9,78.9,1
20091201|2009-08-27 02:00,27,78.865,78.865,78.865,78.865,1
20091201|2009-08-27 05:00,27,78.86,78.86,78.85,78.85,2
20091201|2009-08-27 06:30,27,78.81,78.81,78.81,78.81,4
20091201|2009-08-27 07:00,27,78.8,78.855,78.8,78.855,2
20091201|2009-08-27 07:30,27,78.82,78.91,78.82,78.91,11
20091201|2009-08-27 08:30,27,78.95,79.45,78.95,79.03,55
20091201|2009-08-27 09:00,27,79.035,79.035,79,79.03,8
20091201|2009-08-27 09:30,27,79.005,79.005,79.005,79.005,2
20091201|2009-08-27 10:00,27,79.05,79.05,78.95,78.95,35
20091201|2009-08-27 10:30,27,78.945,78.945,78.805,78.805,23
20091201|2009-08-27 11:00,27,78.84,78.84,78.8,78.8,4
20091201|2009-08-27 11:30,27,78.87,78.875,78.87,78.875,2
20091201|2009-08-27 12:00,27,78.865,78.865,78.85,78.85,12
20091201|2009-08-27 13:00,27,78.8,78.8,78.23,78.3,35
20091201|2009-08-27 13:30,27,78.22,78.325,78.2,78.325,23
20091201|2009-08-27 14:00,27,78.34,78.4,78.34,78.4,4
20091201|2009-08-27 14:30,27,78.385,78.385,78.385,78.385,1
20091201|2009-08-27 15:30,27,78.45,78.45,78.45,78.45,1
20091201|2009-08-27 19:00,28,78.4,78.4,78.4,78.4,5
20091201|2009-08-28 01:00,28,78.415,78.5,78.415,78.5,2
20091201|2009-08-28 01:30,28,78.49,78.505,78.49,78.505,4
20091201|2009-08-28 02:00,28,78.55,78.6,78.55,78.555,11
20091201|2009-08-28 03:00,28,78.5,78.5,78.5,78.5,1
20091201|2009-08-28 03:30,28,78.455,78.455,78.45,78.45,2
20091201|2009-08-28 04:00,28,78.4,78.4,78.4,78.4,1
20091201|2009-08-28 05:00,28,78.395,78.395,78.395,78.395,1
20091201|2009-08-28 05:30,28,78.42,78.42,78.42,78.42,1
20091201|2009-08-28 06:00,28,78.35,78.35,78.29,78.29,5
20091201|2009-08-28 06:30,28,78.3,78.3,78.3,78.3,2
20091201|2009-08-28 07:00,28,78.305,78.305,78.29,78.29,3
20091201|2009-08-28 07:30,28,78.3,78.315,78.3,78.31,6
20091201|2009-08-28 08:00,28,78.33,78.33,78.25,78.25,4
20091201|2009-08-28 08:30,28,78.25,78.25,78.23,78.23,6
20091201|2009-08-28 09:00,28,78.31,78.42,78.31,78.42,13
20091201|2009-08-28 09:30,28,78.41,78.41,78.3,78.3,7
20091201|2009-08-28 10:00,28,78.305,78.305,78.29,78.29,3
20091201|2009-08-28 10:30,28,78.4,78.4,78.4,78.4,2
20091201|2009-08-28 11:00,28,78.45,78.5,78.45,78.495,7
20091201|2009-08-28 11:30,28,78.495,78.495,78.455,78.465,5
20091201|2009-08-28 12:00,28,78.52,78.535,78.43,78.43,8
20091201|2009-08-28 12:30,28,78.445,78.445,78.445,78.445,1
20091201|2009-08-28 13:00,28,78.55,78.675,78.55,78.675,3
20091201|2009-08-28 13:30,28,78.7,78.73,78.69,78.69,7
20091201|2009-08-28 14:00,28,78.69,78.69,78.69,78.69,1
20091201|2009-08-28 14:30,28,78.65,78.655,78.65,78.655,2
20091201|2009-08-28 15:30,28,78.63,78.63,78.63,78.63,1
20091201|2009-08-28 16:00,28,78.6,78.6,78.55,78.55,2
20091201|2009-08-28 16:30,28,78.5,78.5,78.5,78.5,2
20091201|2009-08-30 17:00,31,78.65,78.65,78.65,78.65,1
20091201|2009-08-30 17:30,31,78.62,78.68,78.62,78.68,4
20091201|2009-08-30 19:00,31,78.6,78.6,78.6,78.6,2
20091201|2009-08-30 19:30,31,78.555,78.555,78.55,78.55,2
20091201|2009-08-30 20:00,31,78.55,78.55,78.55,78.55,4
20091201|2009-08-30 20:30,31,78.55,78.55,78.55,78.55,3
20091201|2009-08-30 21:30,31,78.6,78.6,78.6,78.6,50
20091201|2009-08-30 23:30,31,78.65,78.69,78.65,78.69,3
20091201|2009-08-31 01:00,31,78.7,78.78,78.7,78.78,41
20091201|2009-08-31 01:30,31,78.79,78.79,78.79,78.79,1
20091201|2009-08-31 02:00,31,78.755,78.755,78.73,78.73,6
20091201|2009-08-31 06:00,31,78.8,78.85,78.8,78.83,5
20091201|2009-08-31 07:00,31,78.85,78.94,78.85,78.94,11
20091201|2009-08-31 07:30,31,78.845,78.88,78.78,78.78,8
20091201|2009-08-31 08:00,31,78.815,78.815,78.815,78.815,1
20091201|2009-08-31 08:30,31,78.815,78.815,78.75,78.77,27
20091201|2009-08-31 09:00,31,78.7,78.7,78.45,78.55,14
20091201|2009-08-31 09:30,31,78.505,78.505,78.375,78.435,10
20091201|2009-08-31 10:00,31,78.49,78.49,78.49,78.49,1
20091201|2009-08-31 11:00,31,78.35,78.35,78.35,78.35,7
20091201|2009-08-31 11:30,31,78.43,78.45,78.41,78.45,5
20091201|2009-08-31 12:00,31,78.495,78.5,78.495,78.5,2
20091201|2009-08-31 12:30,31,78.455,78.455,78.455,78.455,1
20091201|2009-08-31 13:00,31,78.45,78.455,78.45,78.455,5
20091201|2009-08-31 13:30,31,78.495,78.495,78.495,78.495,1
20091201|2009-08-31 14:00,31,78.54,78.55,78.54,78.55,2
20091201|2009-08-31 19:00,1,78.46,78.495,78.46,78.495,2
20091201|2009-08-31 20:00,1,78.535,78.535,78.535,78.535,1
20091201|2009-08-31 21:00,1,78.46,78.46,78.46,78.46,1
20091201|2009-08-31 22:00,1,78.52,78.52,78.52,78.52,1
20091201|2009-08-31 22:30,1,78.45,78.45,78.385,78.385,3
20091201|2009-09-01 00:00,1,78.38,78.42,78.38,78.42,3
20091201|2009-09-01 00:30,1,78.36,78.36,78.36,78.36,1
20091201|2009-09-01 01:00,1,78.35,78.35,78.3,78.3,4
20091201|2009-09-01 01:30,1,78.32,78.345,78.32,78.345,11
20091201|2009-09-01 03:00,1,78.4,78.4,78.4,78.4,1
20091201|2009-09-01 03:30,1,78.45,78.495,78.45,78.475,3
20091201|2009-09-01 04:00,1,78.5,78.5,78.5,78.5,1
20091201|2009-09-01 04:30,1,78.55,78.55,78.55,78.55,2
20091201|2009-09-01 05:00,1,78.6,78.63,78.6,78.63,4
20091201|2009-09-01 05:30,1,78.6,78.7,78.6,78.7,5
20091201|2009-09-01 06:00,1,78.73,78.73,78.685,78.685,3
20091201|2009-09-01 06:30,1,78.63,78.635,78.62,78.62,4
20091201|2009-09-01 07:00,1,78.61,78.61,78.6,78.6,14
20091201|2009-09-01 07:30,1,78.56,78.66,78.55,78.66,5
20091201|2009-09-01 08:00,1,78.68,78.75,78.68,78.71,36
20091201|2009-09-01 08:30,1,78.68,78.68,78.55,78.57,7
20091201|2009-09-01 09:00,1,78.54,78.6,78.5,78.58,9
20091201|2009-09-01 09:30,1,78.64,78.65,78.64,78.65,3
20091201|2009-09-01 10:00,1,78.7,79.01,78.7,79,65
20091201|2009-09-01 10:30,1,79.04,79.08,78.965,79.03,47
20091201|2009-09-01 11:00,1,79,79.105,79,79.08,27
20091201|2009-09-01 11:30,1,79.08,79.08,79,79.055,8
20091201|2009-09-01 12:00,1,78.995,79.29,78.995,79.16,17
20091201|2009-09-01 12:30,1,79.15,79.19,79.12,79.135,10
20091201|2009-09-01 13:00,1,79.11,79.16,79.1,79.15,25
20091201|2009-09-01 13:30,1,79.065,79.065,79.065,79.065,5
20091201|2009-09-01 14:00,1,79.105,79.11,79.08,79.105,21
20091201|2009-09-01 14:30,1,79.105,79.125,79.04,79.115,18
20091201|2009-09-01 15:00,1,79.08,79.08,79.08,79.08,1
20091201|2009-09-01 16:30,1,79.01,79.01,79.005,79.005,5
20091201|2009-09-01 19:00,2,79.115,79.17,79.115,79.17,3
20091201|2009-09-01 19:30,2,79.15,79.15,79.105,79.105,3
20091201|2009-09-01 21:00,2,79.11,79.11,79.06,79.06,4
20091201|2009-09-01 21:30,2,79.08,79.08,79.08,79.08,2
20091201|2009-09-01 22:00,2,79.065,79.065,79.065,79.065,3
20091201|2009-09-01 23:00,2,79.07,79.07,79.05,79.05,3
20091201|2009-09-02 01:30,2,79.03,79.03,78.92,78.92,5
20091201|2009-09-02 02:00,2,79.05,79.095,79.05,79.095,5
20091201|2009-09-02 02:30,2,79.1,79.1,79.1,79.1,1
20091201|2009-09-02 03:30,2,79.005,79.005,79.005,79.005,1
20091201|2009-09-02 04:00,2,79.02,79.02,79.02,79.02,1
20091201|2009-09-02 04:30,2,79.01,79.055,79,79.055,3
20091201|2009-09-02 05:30,2,79,79,79,79,1
20091201|2009-09-02 06:00,2,78.95,78.95,78.91,78.91,2
20091201|2009-09-02 06:30,2,78.975,78.99,78.975,78.985,7
20091201|2009-09-02 07:00,2,79,79.055,78.96,79.045,11
20091201|2009-09-02 07:30,2,79.005,79.005,79.005,79.005,2
20091201|2009-09-02 08:00,2,79.04,79.105,79.025,79.095,62
20091201|2009-09-02 08:30,2,79.1,79.1,78.985,79.03,5
20091201|2009-09-02 09:00,2,79.02,79.05,78.95,79.05,42
20091201|2009-09-02 09:30,2,79.04,79.085,78.87,78.87,73
20091201|2009-09-02 10:00,2,78.875,78.91,78.4,78.815,140
20091201|2009-09-02 10:30,2,78.795,78.85,78.795,78.82,22
20091201|2009-09-02 11:00,2,78.83,78.835,78.79,78.835,37
20091201|2009-09-02 11:30,2,78.755,78.755,78.575,78.625,42
20091201|2009-09-02 12:00,2,78.63,78.715,78.63,78.705,10
20091201|2009-09-02 12:30,2,78.705,78.71,78.705,78.71,2
20091201|2009-09-02 13:00,2,78.75,78.75,78.7,78.7,3
20091201|2009-09-02 13:30,2,78.7,78.7,78.7,78.7,1
20091201|2009-09-02 14:00,2,78.695,78.7,78.65,78.65,5
20091201|2009-09-02 14:30,2,78.655,78.72,78.655,78.72,2
20091201|2009-09-02 15:00,2,78.73,78.74,78.73,78.74,4
20091201|2009-09-02 16:00,2,78.635,78.635,78.635,78.635,1
20091201|2009-09-02 16:30,2,78.66,78.66,78.66,78.66,1
20091201|2009-09-02 19:00,3,78.67,78.7,78.67,78.7,3
20091201|2009-09-02 19:30,3,78.7,78.715,78.7,78.715,2
20091201|2009-09-02 20:00,3,78.75,78.78,78.75,78.78,2
20091201|2009-09-02 21:00,3,78.73,78.73,78.73,78.73,1
20091201|2009-09-02 21:30,3,78.73,78.73,78.71,78.71,4
20091201|2009-09-02 22:00,3,78.73,78.73,78.73,78.73,2
20091201|2009-09-03 01:00,3,78.66,78.66,78.635,78.635,8
20091201|2009-09-03 01:30,3,78.615,78.615,78.55,78.55,14
20091201|2009-09-03 02:00,3,78.55,78.55,78.55,78.55,5
20091201|2009-09-03 04:30,3,78.555,78.555,78.555,78.555,1
20091201|2009-09-03 05:00,3,78.555,78.555,78.5,78.5,5
20091201|2009-09-03 05:30,3,78.525,78.57,78.515,78.57,5
20091201|2009-09-03 06:00,3,78.52,78.52,78.44,78.44,9
20091201|2009-09-03 06:30,3,78.4,78.43,78.33,78.43,20
20091201|2009-09-03 07:00,3,78.43,78.45,78.36,78.45,7
20091201|2009-09-03 07:30,3,78.485,78.6,78.425,78.6,8
20091201|2009-09-03 08:00,3,78.575,78.65,78.575,78.65,4
20091201|2009-09-03 08:30,3,78.62,78.65,78.6,78.64,17
20091201|2009-09-03 09:00,3,78.6,78.835,78.6,78.82,19
20091201|2009-09-03 09:30,3,78.725,78.725,78.72,78.72,4
20091201|2009-09-03 10:00,3,78.695,78.735,78.695,78.725,4
20091201|2009-09-03 10:30,3,78.715,78.715,78.665,78.665,7
20091201|2009-09-03 11:00,3,78.665,78.665,78.65,78.65,3
20091201|2009-09-03 11:30,3,78.7,78.75,78.685,78.75,7
20091201|2009-09-03 12:00,3,78.685,78.685,78.685,78.685,1
20091201|2009-09-03 12:30,3,78.68,78.76,78.68,78.76,5
20091201|2009-09-03 13:00,3,78.78,78.835,78.78,78.835,33
20091201|2009-09-03 13:30,3,78.825,78.85,78.82,78.82,4
20091201|2009-09-03 14:00,3,78.775,78.825,78.775,78.825,3
20091201|2009-09-03 14:30,3,78.75,78.8,78.75,78.8,4
20091201|2009-09-03 15:30,3,78.75,78.75,78.75,78.75,1
20091201|2009-09-03 20:00,4,78.8,78.8,78.8,78.8,1
20091201|2009-09-03 21:00,4,78.805,78.805,78.805,78.805,2
20091201|2009-09-03 22:00,4,78.825,78.84,78.825,78.835,4
20091201|2009-09-03 22:30,4,78.765,78.805,78.745,78.805,6
20091201|2009-09-03 23:00,4,78.79,78.79,78.79,78.79,3
20091201|2009-09-03 23:30,4,78.74,78.74,78.74,78.74,1
20091201|2009-09-04 00:30,4,78.74,78.74,78.71,78.71,25
20091201|2009-09-04 01:00,4,78.7,78.71,78.68,78.71,3
20091201|2009-09-04 01:30,4,78.65,78.65,78.63,78.63,3
20091201|2009-09-04 02:00,4,78.71,78.71,78.71,78.71,1
20091201|2009-09-04 02:30,4,78.68,78.68,78.68,78.68,1
20091201|2009-09-04 03:30,4,78.665,78.665,78.665,78.665,4
20091201|2009-09-04 04:00,4,78.665,78.665,78.63,78.63,9
20091201|2009-09-04 04:30,4,78.675,78.675,78.67,78.67,11
20091201|2009-09-04 05:00,4,78.72,78.72,78.72,78.72,3
20091201|2009-09-04 07:00,4,78.66,78.705,78.65,78.705,10
20091201|2009-09-04 07:30,4,78.7,78.94,78.6,78.88,90
20091201|2009-09-04 08:00,4,78.91,79,78.87,78.87,53
20091201|2009-09-04 08:30,4,78.925,78.96,78.88,78.95,26
20091201|2009-09-04 09:00,4,78.9,78.9,78.8,78.81,9
20091201|2009-09-04 09:30,4,78.815,78.82,78.815,78.82,8
20091201|2009-09-04 10:00,4,78.825,78.83,78.825,78.825,7
20091201|2009-09-04 10:30,4,78.75,78.75,78.545,78.55,33
20091201|2009-09-04 11:00,4,78.53,78.55,78.3,78.425,188
20091201|2009-09-04 11:30,4,78.41,78.45,78.4,78.43,24
20091201|2009-09-04 12:00,4,78.445,78.48,78.355,78.355,89
20091201|2009-09-04 12:30,4,78.43,78.44,78.4,78.44,12
20091201|2009-09-04 13:00,4,78.4,78.41,78.395,78.41,6
20091201|2009-09-04 13:30,4,78.43,78.445,78.43,78.445,2
20091201|2009-09-04 14:00,4,78.5,78.5,78.5,78.5,2
20091201|2009-09-04 15:00,4,78.46,78.46,78.46,78.46,1
20091201|2009-09-06 17:00,7,78.42,78.42,78.42,78.42,1
20091201|2009-09-06 17:30,7,78.4,78.4,78.375,78.375,6
20091201|2009-09-06 18:00,7,78.375,78.375,78.355,78.355,7
20091201|2009-09-06 18:30,7,78.37,78.375,78.37,78.37,8
20091201|2009-09-06 19:30,7,78.375,78.4,78.34,78.4,79
20091201|2009-09-06 21:30,7,78.355,78.355,78.345,78.345,6
20091201|2009-09-06 23:30,7,78.33,78.33,78.33,78.33,2
20091201|2009-09-07 01:30,7,78.32,78.32,78.31,78.31,15
20091201|2009-09-07 02:00,7,78.3,78.3,78.19,78.2,304
20091201|2009-09-07 02:30,7,78.225,78.225,78.225,78.225,1
20091201|2009-09-07 03:00,7,78.165,78.17,78.15,78.15,8
20091201|2009-09-07 03:30,7,78.235,78.235,78.235,78.235,1
20091201|2009-09-07 04:30,7,78.195,78.225,78.195,78.2,10
20091201|2009-09-07 05:00,7,78.195,78.195,78.19,78.19,4
20091201|2009-09-07 05:30,7,78.16,78.18,78.085,78.145,40
20091201|2009-09-07 06:00,7,78.155,78.155,78.15,78.15,3
20091201|2009-09-07 06:30,7,78.155,78.225,78.155,78.225,3
20091201|2009-09-07 07:00,7,78.24,78.25,78.24,78.25,7
20091201|2009-09-07 07:30,7,78.25,78.3,78.25,78.3,6
20091201|2009-09-07 20:30,8,78.24,78.255,78.22,78.25,8
20091201|2009-09-07 21:00,8,78.235,78.235,78.235,78.235,1
20091201|2009-09-07 21:30,8,78.235,78.235,78.22,78.22,4
20091201|2009-09-07 22:00,8,78.22,78.23,78.22,78.23,2
20091201|2009-09-07 23:00,8,78.225,78.225,78.22,78.22,5
20091201|2009-09-08 00:30,8,78.23,78.265,78.165,78.165,17
20091201|2009-09-08 01:00,8,78.16,78.235,78.04,78.045,172
20091201|2009-09-08 01:30,8,78.04,78.045,77.945,77.95,30
20091201|2009-09-08 02:00,8,77.92,78.01,77.92,77.955,4
20091201|2009-09-08 02:30,8,77.9,77.9,77.775,77.8,608
20091201|2009-09-08 03:00,8,77.77,77.77,77.63,77.695,857
20091201|2009-09-08 03:30,8,77.69,77.745,77.675,77.73,71
20091201|2009-09-08 04:00,8,77.73,77.75,77.675,77.675,51
20091201|2009-09-08 04:30,8,77.665,77.665,77.435,77.48,661
20091201|2009-09-08 05:00,8,77.5,77.57,77.375,77.46,628
20091201|2009-09-08 05:30,8,77.45,77.475,77.43,77.455,508
20091201|2009-09-08 06:00,8,77.465,77.55,77.41,77.45,302
20091201|2009-09-08 06:30,8,77.43,77.52,77.4,77.5,134
20091201|2009-09-08 07:00,8,77.495,77.525,77.485,77.515,17
20091201|2009-09-08 07:30,8,77.5,77.5,77.375,77.4,63
20091201|2009-09-08 08:00,8,77.355,77.525,77.35,77.48,184
20091201|2009-09-08 08:30,8,77.5,77.625,77.5,77.52,56
20091201|2009-09-08 09:00,8,77.54,77.595,77.5,77.5,31
20091201|2009-09-08 09:30,8,77.45,77.475,77.33,77.375,119
20091201|2009-09-08 10:00,8,77.36,77.4,77.305,77.33,40
20091201|2009-09-08 10:30,8,77.335,77.545,77.335,77.515,60
20091201|2009-09-08 11:00,8,77.515,77.55,77.43,77.43,50
20091201|2009-09-08 11:30,8,77.425,77.43,77.325,77.41,35
20091201|2009-09-08 12:00,8,77.435,77.5,77.435,77.465,27
20091201|2009-09-08 12:30,8,77.5,77.515,77.42,77.42,37
20091201|2009-09-08 13:00,8,77.48,77.505,77.435,77.495,451
20091201|2009-09-08 13:30,8,77.45,77.6,77.45,77.59,791
20091201|2009-09-08 14:00,8,77.58,77.6,77.515,77.515,170
20091201|2009-09-08 14:30,8,77.5,77.525,77.475,77.52,126
20091201|2009-09-08 15:00,8,77.525,77.585,77.525,77.56,18
20091201|2009-09-08 15:30,8,77.58,77.6,77.58,77.6,10
20091201|2009-09-08 16:30,8,77.52,77.54,77.5,77.54,8
20091201|2009-09-08 19:00,9,77.54,77.565,77.525,77.525,15
20091201|2009-09-08 19:30,9,77.525,77.525,77.485,77.49,12
20091201|2009-09-08 20:00,9,77.495,77.495,77.43,77.44,10
20091201|2009-09-08 20:30,9,77.46,77.49,77.46,77.49,2
20091201|2009-09-08 21:00,9,77.48,77.555,77.47,77.555,95
20091201|2009-09-08 21:30,9,77.555,77.555,77.51,77.51,13
20091201|2009-09-08 22:00,9,77.48,77.48,77.48,77.48,1
20091201|2009-09-08 22:30,9,77.52,77.55,77.52,77.55,3
20091201|2009-09-08 23:00,9,77.565,77.565,77.565,77.565,5
20091201|2009-09-08 23:30,9,77.575,77.585,77.575,77.585,3
20091201|2009-09-09 00:30,9,77.55,77.55,77.475,77.5,74
20091201|2009-09-09 01:00,9,77.49,77.49,77.425,77.425,14
20091201|2009-09-09 01:30,9,77.52,77.61,77.5,77.61,804
20091201|2009-09-09 02:00,9,77.6,77.695,77.6,77.695,114
20091201|2009-09-09 02:30,9,77.68,77.71,77.645,77.65,37
20091201|2009-09-09 03:00,9,77.665,77.67,77.645,77.645,5
20091201|2009-09-09 03:30,9,77.63,77.64,77.6,77.625,20
20091201|2009-09-09 04:00,9,77.585,77.585,77.5,77.545,23
20091201|2009-09-09 04:30,9,77.575,77.595,77.575,77.595,7
20091201|2009-09-09 05:00,9,77.58,77.58,77.57,77.57,12
20091201|2009-09-09 06:00,9,77.6,77.62,77.56,77.56,67
20091201|2009-09-09 06:30,9,77.5,77.525,77.45,77.45,59
20091201|2009-09-09 07:00,9,77.48,77.495,77.345,77.345,57
20091201|2009-09-09 07:30,9,77.31,77.385,77.265,77.31,113
20091201|2009-09-09 08:00,9,77.3,77.3,77.165,77.24,1479
20091201|2009-09-09 08:30,9,77.235,77.315,77.19,77.19,578
20091201|2009-09-09 09:00,9,77.2,77.215,77.075,77.155,472
20091201|2009-09-09 09:30,9,77.12,77.13,77.08,77.12,424
20091201|2009-09-09 10:00,9,77.11,77.17,77.1,77.14,127
20091201|2009-09-09 10:30,9,77.14,77.21,77.13,77.2,95
20091201|2009-09-09 11:00,9,77.215,77.23,77.175,77.19,66
20091201|2009-09-09 11:30,9,77.19,77.21,77.185,77.185,11
20091201|2009-09-09 12:00,9,77.2,77.265,77.19,77.23,42
20091201|2009-09-09 12:30,9,77.255,77.3,77.25,77.29,59
20091201|2009-09-09 13:00,9,77.32,77.4,77.32,77.37,125
20091201|2009-09-09 13:30,9,77.33,77.385,77.315,77.335,893
20091201|2009-09-09 14:00,9,77.34,77.345,77.285,77.335,71
20091201|2009-09-09 14:30,9,77.33,77.355,77.275,77.295,36
20091201|2009-09-09 15:00,9,77.3,77.315,77.25,77.25,51
20091201|2009-09-09 15:30,9,77.245,77.25,77.225,77.25,13
20091201|2009-09-09 16:00,9,77.28,77.28,77.28,77.28,2
20091201|2009-09-09 16:30,9,77.25,77.25,77.25,77.25,1
20091201|2009-09-09 19:00,10,77.295,77.325,77.295,77.325,42
20091201|2009-09-09 19:30,10,77.315,77.325,77.315,77.325,16
20091201|2009-09-09 20:00,10,77.275,77.3,77.275,77.3,8
20091201|2009-09-09 20:30,10,77.33,77.34,77.285,77.285,9
20091201|2009-09-09 21:00,10,77.275,77.275,77.265,77.265,3
20091201|2009-09-09 21:30,10,77.245,77.245,77.245,77.245,1
20091201|2009-09-09 22:00,10,77.26,77.26,77.23,77.23,3
20091201|2009-09-09 22:30,10,77.24,77.24,77.2,77.2,7
20091201|2009-09-09 23:00,10,77.165,77.195,77.165,77.195,3
20091201|2009-09-09 23:30,10,77.195,77.215,77.195,77.215,2
20091201|2009-09-10 00:30,10,77.195,77.195,77.195,77.195,8
20091201|2009-09-10 01:00,10,77.175,77.2,77.155,77.19,51
20091201|2009-09-10 01:30,10,77.17,77.17,77.16,77.16,2
20091201|2009-09-10 02:00,10,77.215,77.245,77.205,77.245,29
20091201|2009-09-10 02:30,10,77.25,77.3,77.25,77.27,185
20091201|2009-09-10 03:00,10,77.26,77.335,77.26,77.335,346
20091201|2009-09-10 03:30,10,77.34,77.36,77.31,77.325,58
20091201|2009-09-10 04:00,10,77.315,77.41,77.305,77.41,34
20091201|2009-09-10 04:30,10,77.4,77.45,77.4,77.45,58
20091201|2009-09-10 05:00,10,77.45,77.49,77.39,77.39,527
20091201|2009-09-10 05:30,10,77.395,77.415,77.39,77.41,42
20091201|2009-09-10 06:00,10,77.39,77.465,77.375,77.405,46
20091201|2009-09-10 06:30,10,77.385,77.4,77.265,77.265,56
20091201|2009-09-10 07:00,10,77.29,77.325,77.28,77.28,110
20091201|2009-09-10 07:30,10,77.28,77.28,77.025,77.175,815
20091201|2009-09-10 08:00,10,77.17,77.385,77.09,77.275,270
20091201|2009-09-10 08:30,10,77.28,77.485,77.28,77.335,411
20091201|2009-09-10 09:00,10,77.36,77.38,77.325,77.34,33
20091201|2009-09-10 09:30,10,77.32,77.365,77.16,77.175,261
20091201|2009-09-10 10:00,10,77.185,77.23,77.105,77.23,544
20091201|2009-09-10 10:30,10,77.22,77.24,77.17,77.195,68
20091201|2009-09-10 11:00,10,77.19,77.21,77.165,77.18,87
20091201|2009-09-10 11:30,10,77.185,77.19,77.045,77.08,481
20091201|2009-09-10 12:00,10,77.08,77.095,76.98,77.09,277
20091201|2009-09-10 12:30,10,77.09,77.095,76.99,77,93
20091201|2009-09-10 13:00,10,77.005,77.07,76.96,77.06,192
20091201|2009-09-10 13:30,10,77.055,77.085,77.055,77.08,54
20091201|2009-09-10 14:00,10,77.08,77.18,77.08,77.11,410
20091201|2009-09-10 14:30,10,77.105,77.11,77.055,77.055,89
20091201|2009-09-10 15:00,10,77.06,77.09,77.055,77.08,100
20091201|2009-09-10 15:30,10,77.09,77.095,77.06,77.06,9
20091201|2009-09-10 16:30,10,77.06,77.06,77.055,77.055,2
20091201|2009-09-10 19:00,11,77.05,77.08,77.045,77.045,43
20091201|2009-09-10 19:30,11,77.07,77.07,77.045,77.06,210
20091201|2009-09-10 20:00,11,77.07,77.09,77.05,77.07,30
20091201|2009-09-10 20:30,11,77.05,77.075,77.04,77.075,17
20091201|2009-09-10 21:00,11,77.05,77.05,76.94,76.99,76
20091201|2009-09-10 21:30,11,76.925,76.925,76.87,76.915,109
20091201|2009-09-10 22:00,11,76.895,76.895,76.865,76.865,27
20091201|2009-09-10 22:30,11,76.915,76.93,76.9,76.9,8
20091201|2009-09-10 23:00,11,76.9,76.92,76.875,76.88,28
20091201|2009-09-10 23:30,11,76.85,76.85,76.815,76.835,16
20091201|2009-09-11 00:00,11,76.825,76.825,76.77,76.775,23
20091201|2009-09-11 00:30,11,76.835,76.84,76.83,76.83,14
20091201|2009-09-11 01:00,11,76.785,76.875,76.775,76.84,104
20091201|2009-09-11 01:30,11,76.84,76.945,76.84,76.905,187
20091201|2009-09-11 02:00,11,76.905,76.905,76.785,76.885,200
20091201|2009-09-11 02:30,11,76.82,76.845,76.775,76.845,15
20091201|2009-09-11 03:00,11,76.845,76.965,76.845,76.945,14
20091201|2009-09-11 03:30,11,76.965,76.97,76.9,76.93,117
20091201|2009-09-11 04:00,11,76.905,76.92,76.89,76.89,7
20091201|2009-09-11 04:30,11,76.9,76.905,76.88,76.88,6
20091201|2009-09-11 05:00,11,76.905,76.905,76.845,76.845,8
20091201|2009-09-11 05:30,11,76.85,76.865,76.82,76.86,24
20091201|2009-09-11 06:00,11,76.845,76.875,76.84,76.875,6
20091201|2009-09-11 06:30,11,76.9,76.92,76.83,76.83,42
20091201|2009-09-11 07:00,11,76.83,76.935,76.82,76.93,180
20091201|2009-09-11 07:30,11,76.94,76.965,76.895,76.94,159
20091201|2009-09-11 08:00,11,76.955,76.955,76.76,76.83,230
20091201|2009-09-11 08:30,11,76.83,76.9,76.715,76.84,508
20091201|2009-09-11 09:00,11,76.835,77.055,76.825,76.905,524
20091201|2009-09-11 09:30,11,76.895,76.9,76.75,76.8,273
20091201|2009-09-11 10:00,11,76.78,76.88,76.725,76.855,170
20091201|2009-09-11 10:30,11,76.85,76.905,76.82,76.865,557
20091201|2009-09-11 11:00,11,76.85,76.935,76.83,76.935,749
20091201|2009-09-11 11:30,11,76.93,77.025,76.925,76.94,119
20091201|2009-09-11 12:00,11,76.945,76.965,76.915,76.93,23
20091201|2009-09-11 12:30,11,76.92,76.96,76.87,76.96,495
20091201|2009-09-11 13:00,11,76.95,76.955,76.885,76.89,92
20091201|2009-09-11 13:30,11,76.89,76.9,76.86,76.89,240
20091201|2009-09-11 14:00,11,76.89,76.96,76.88,76.925,71
20091201|2009-09-11 14:30,11,76.945,76.955,76.93,76.94,250
20091201|2009-09-11 15:00,11,76.935,76.945,76.91,76.93,41
20091201|2009-09-11 15:30,11,76.945,76.96,76.945,76.955,4
20091201|2009-09-11 16:00,11,76.965,76.97,76.965,76.97,2
20091201|2009-09-13 17:00,14,76.9,76.945,76.84,76.84,282
20091201|2009-09-13 17:30,14,76.88,76.905,76.865,76.905,93
20091201|2009-09-13 18:00,14,76.89,76.89,76.83,76.865,14
20091201|2009-09-13 18:30,14,76.875,76.955,76.875,76.945,15
20091201|2009-09-13 19:00,14,76.97,77.14,76.97,77.11,112
20091201|2009-09-13 19:30,14,77.115,77.175,77.115,77.115,130
20091201|2009-09-13 20:00,14,77.12,77.175,77.12,77.135,18
20091201|2009-09-13 20:30,14,77.18,77.205,77.14,77.14,39
20091201|2009-09-13 21:00,14,77.14,77.14,77.1,77.11,35
20091201|2009-09-13 21:30,14,77.125,77.13,77.11,77.125,10
20091201|2009-09-13 22:00,14,77.125,77.145,77.11,77.11,11
20091201|2009-09-13 22:30,14,77.105,77.105,77.075,77.095,6
20091201|2009-09-13 23:00,14,77.125,77.125,77.12,77.12,5
20091201|2009-09-13 23:30,14,77.1,77.155,77.1,77.125,8
20091201|2009-09-14 00:00,14,77.14,77.175,77.115,77.175,218
20091201|2009-09-14 00:30,14,77.19,77.245,77.16,77.245,86
20091201|2009-09-14 01:00,14,77.215,77.23,77.155,77.2,109
20091201|2009-09-14 01:30,14,77.22,77.275,77.14,77.14,399
20091201|2009-09-14 02:00,14,77.13,77.215,77.13,77.18,61
20091201|2009-09-14 02:30,14,77.15,77.15,77.035,77.07,53
20091201|2009-09-14 03:00,14,77.07,77.125,77.03,77.115,30
20091201|2009-09-14 03:30,14,77.125,77.205,77.125,77.195,60
20091201|2009-09-14 04:00,14,77.19,77.28,77.19,77.28,14
20091201|2009-09-14 04:30,14,77.28,77.345,77.275,77.275,53
20091201|2009-09-14 05:00,14,77.265,77.265,77.175,77.21,25
20091201|2009-09-14 05:30,14,77.185,77.225,77.16,77.225,16
20091201|2009-09-14 06:00,14,77.225,77.275,77.215,77.215,116
20091201|2009-09-14 06:30,14,77.21,77.215,77.175,77.185,11
20091201|2009-09-14 07:00,14,77.155,77.195,77.13,77.195,153
20091201|2009-09-14 07:30,14,77.21,77.265,77.19,77.23,40
20091201|2009-09-14 08:00,14,77.21,77.255,77.06,77.09,142
20091201|2009-09-14 08:30,14,77.055,77.06,76.88,76.89,456
20091201|2009-09-14 09:00,14,76.885,76.995,76.855,76.96,439
20091201|2009-09-14 09:30,14,76.965,76.965,76.785,76.875,420
20091201|2009-09-14 10:00,14,76.87,76.91,76.775,76.875,470
20091201|2009-09-14 10:30,14,76.875,76.965,76.84,76.965,110
20091201|2009-09-14 11:00,14,76.95,76.985,76.9,76.9,71
20091201|2009-09-14 11:30,14,76.9,76.96,76.895,76.92,46
20091201|2009-09-14 12:00,14,76.92,76.965,76.91,76.96,32
20091201|2009-09-14 12:30,14,76.95,77.045,76.925,77.035,150
20091201|2009-09-14 13:00,14,77.045,77.045,76.935,76.935,52
20091201|2009-09-14 13:30,14,76.915,76.96,76.915,76.96,64
20091201|2009-09-14 14:00,14,76.96,77.015,76.945,77.015,168
20091201|2009-09-14 14:30,14,77.005,77.005,76.895,76.91,369
20091201|2009-09-14 15:00,14,76.915,76.925,76.85,76.91,45
20091201|2009-09-14 15:30,14,76.89,76.9,76.89,76.9,11
20091201|2009-09-14 16:00,14,76.85,76.85,76.85,76.85,5
20091201|2009-09-14 16:30,14,76.83,76.85,76.82,76.85,11
20091201|2009-09-14 19:00,15,76.835,76.835,76.8,76.825,24
20091201|2009-09-14 19:30,15,76.84,76.855,76.825,76.855,105
20091201|2009-09-14 20:00,15,76.88,76.905,76.875,76.905,8
20091201|2009-09-14 20:30,15,76.89,76.96,76.89,76.905,3
20091201|2009-09-14 21:30,15,76.94,76.97,76.94,76.94,3
20091201|2009-09-14 22:00,15,76.97,76.98,76.965,76.965,3
20091201|2009-09-14 22:30,15,76.935,76.935,76.92,76.92,17
20091201|2009-09-14 23:00,15,76.91,76.91,76.905,76.905,6
20091201|2009-09-15 00:00,15,76.945,76.945,76.915,76.915,3
20091201|2009-09-15 00:30,15,76.905,76.905,76.85,76.885,247
20091201|2009-09-15 01:00,15,76.88,76.89,76.82,76.855,46
20091201|2009-09-15 01:30,15,76.91,76.93,76.89,76.92,23
20091201|2009-09-15 02:00,15,76.935,76.995,76.93,76.995,391
20091201|2009-09-15 02:30,15,77,77.04,77,77.04,17
20091201|2009-09-15 03:00,15,76.985,76.99,76.945,76.98,26
20091201|2009-09-15 03:30,15,76.95,76.99,76.95,76.965,26
20091201|2009-09-15 04:00,15,77.02,77.14,77.02,77.075,110
20091201|2009-09-15 04:30,15,77.095,77.13,77.085,77.11,12
20091201|2009-09-15 05:00,15,77.13,77.13,77.025,77.05,33
20091201|2009-09-15 05:30,15,77.06,77.07,77.015,77.015,28
20091201|2009-09-15 06:00,15,77.04,77.115,77.04,77.115,58
20091201|2009-09-15 06:30,15,77.13,77.13,77.085,77.095,78
20091201|2009-09-15 07:00,15,77.09,77.1,77.055,77.07,111
20091201|2009-09-15 07:30,15,77.065,77.315,77.01,77.185,1123
20091201|2009-09-15 08:00,15,77.185,77.235,77.085,77.105,245
20091201|2009-09-15 08:30,15,77.11,77.14,77.015,77.125,301
20091201|2009-09-15 09:00,15,77.115,77.205,77.115,77.13,369
20091201|2009-09-15 09:30,15,77.13,77.135,77.05,77.105,642
20091201|2009-09-15 10:00,15,77.095,77.15,77.06,77.125,238
20091201|2009-09-15 10:30,15,77.125,77.125,76.965,76.97,227
20091201|2009-09-15 11:00,15,76.96,77.025,76.95,77.015,55
20091201|2009-09-15 11:30,15,77.015,77.015,76.85,76.85,325
20091201|2009-09-15 12:00,15,76.85,76.885,76.81,76.855,146
20091201|2009-09-15 12:30,15,76.845,76.875,76.665,76.695,1657
20091201|2009-09-15 13:00,15,76.685,76.77,76.66,76.765,157
20091201|2009-09-15 13:30,15,76.76,76.8,76.755,76.78,389
20091201|2009-09-15 14:00,15,76.78,76.795,76.71,76.71,209
20091201|2009-09-15 14:30,15,76.71,76.755,76.7,76.7,168
20091201|2009-09-15 15:00,15,76.71,76.76,76.695,76.76,43
20091201|2009-09-15 15:30,15,76.74,76.775,76.74,76.76,12
20091201|2009-09-15 16:00,15,76.765,76.765,76.765,76.765,2
20091201|2009-09-15 16:30,15,76.775,76.78,76.775,76.775,4
20091201|2009-09-15 19:00,16,76.715,76.735,76.64,76.66,36
20091201|2009-09-15 19:30,16,76.65,76.69,76.65,76.69,47
20091201|2009-09-15 20:00,16,76.66,76.735,76.66,76.715,30
20091201|2009-09-15 20:30,16,76.725,76.735,76.7,76.7,9
20091201|2009-09-15 21:00,16,76.75,76.76,76.75,76.75,7
20091201|2009-09-15 21:30,16,76.735,76.765,76.735,76.765,3
20091201|2009-09-15 22:00,16,76.74,76.745,76.715,76.745,7
20091201|2009-09-15 22:30,16,76.7,76.705,76.68,76.68,10
20091201|2009-09-15 23:30,16,76.73,76.765,76.73,76.745,22
20091201|2009-09-16 00:00,16,76.715,76.72,76.715,76.715,3
20091201|2009-09-16 00:30,16,76.715,76.715,76.67,76.685,68
20091201|2009-09-16 01:00,16,76.71,76.715,76.58,76.63,166
20091201|2009-09-16 01:30,16,76.625,76.67,76.615,76.615,17
20091201|2009-09-16 02:00,16,76.635,76.635,76.52,76.555,67
20091201|2009-09-16 02:30,16,76.565,76.61,76.485,76.51,171
20091201|2009-09-16 03:00,16,76.51,76.56,76.485,76.545,16
20091201|2009-09-16 03:30,16,76.515,76.54,76.425,76.425,41
20091201|2009-09-16 04:00,16,76.465,76.525,76.46,76.46,10
20091201|2009-09-16 04:30,16,76.46,76.56,76.46,76.545,46
20091201|2009-09-16 05:00,16,76.54,76.58,76.54,76.565,110
20091201|2009-09-16 05:30,16,76.55,76.61,76.55,76.58,31
20091201|2009-09-16 06:00,16,76.585,76.585,76.53,76.57,50
20091201|2009-09-16 06:30,16,76.56,76.63,76.54,76.6,44
20091201|2009-09-16 07:00,16,76.605,76.65,76.59,76.6,193
20091201|2009-09-16 07:30,16,76.605,76.72,76.54,76.54,531
20091201|2009-09-16 08:00,16,76.54,76.6,76.46,76.59,545
20091201|2009-09-16 08:30,16,76.595,76.775,76.565,76.71,507
20091201|2009-09-16 09:00,16,76.71,76.815,76.61,76.77,512
20091201|2009-09-16 09:30,16,76.76,76.8,76.61,76.62,321
20091201|2009-09-16 10:00,16,76.625,76.64,76.545,76.615,218
20091201|2009-09-16 10:30,16,76.615,76.625,76.515,76.56,222
20091201|2009-09-16 11:00,16,76.55,76.565,76.375,76.455,517
20091201|2009-09-16 11:30,16,76.48,76.54,76.445,76.535,135
20091201|2009-09-16 12:00,16,76.55,76.585,76.475,76.475,113
20091201|2009-09-16 12:30,16,76.485,76.555,76.485,76.495,66
20091201|2009-09-16 13:00,16,76.485,76.515,76.445,76.445,71
20091201|2009-09-16 13:30,16,76.46,76.485,76.4,76.465,132
20091201|2009-09-16 14:00,16,76.47,76.525,76.465,76.465,36
20091201|2009-09-16 14:30,16,76.45,76.45,76.405,76.405,39
20091201|2009-09-16 15:00,16,76.405,76.445,76.39,76.445,225
20091201|2009-09-16 15:30,16,76.455,76.515,76.445,76.515,51
20091201|2009-09-16 16:30,16,76.45,76.5,76.45,76.5,18
20091201|2009-09-16 19:00,17,76.53,76.55,76.51,76.51,24
20091201|2009-09-16 19:30,17,76.53,76.555,76.53,76.55,32
20091201|2009-09-16 20:00,17,76.545,76.555,76.53,76.53,23
20091201|2009-09-16 21:00,17,76.52,76.52,76.47,76.47,17
20091201|2009-09-16 21:30,17,76.48,76.485,76.465,76.465,13
20091201|2009-09-16 22:00,17,76.485,76.485,76.465,76.465,8
20091201|2009-09-16 23:00,17,76.45,76.45,76.45,76.45,1
20091201|2009-09-16 23:30,17,76.475,76.475,76.45,76.45,3
20091201|2009-09-17 00:00,17,76.465,76.465,76.44,76.445,8
20091201|2009-09-17 00:30,17,76.43,76.43,76.335,76.35,58
20091201|2009-09-17 01:00,17,76.41,76.415,76.295,76.325,299
20091201|2009-09-17 01:30,17,76.3,76.315,76.23,76.31,135
20091201|2009-09-17 02:00,17,76.34,76.36,76.32,76.335,27
20091201|2009-09-17 02:30,17,76.34,76.365,76.335,76.345,11
20091201|2009-09-17 03:00,17,76.305,76.315,76.305,76.31,3
20091201|2009-09-17 03:30,17,76.4,76.4,76.34,76.36,42
20091201|2009-09-17 04:00,17,76.355,76.355,76.32,76.32,7
20091201|2009-09-17 04:30,17,76.3,76.305,76.29,76.3,11
20091201|2009-09-17 05:00,17,76.37,76.405,76.37,76.38,6
20091201|2009-09-17 05:30,17,76.395,76.4,76.365,76.37,19
20091201|2009-09-17 06:00,17,76.395,76.495,76.395,76.47,475
20091201|2009-09-17 06:30,17,76.495,76.55,76.495,76.525,168
20091201|2009-09-17 07:00,17,76.53,76.56,76.495,76.56,224
20091201|2009-09-17 07:30,17,76.515,76.64,76.51,76.57,719
20091201|2009-09-17 08:00,17,76.575,76.655,76.56,76.595,156
20091201|2009-09-17 08:30,17,76.59,76.615,76.405,76.42,371
20091201|2009-09-17 09:00,17,76.425,76.46,76.345,76.45,973
20091201|2009-09-17 09:30,17,76.445,76.445,76.275,76.355,325
20091201|2009-09-17 10:00,17,76.37,76.41,76.33,76.36,558
20091201|2009-09-17 10:30,17,76.365,76.435,76.355,76.425,217
20091201|2009-09-17 11:00,17,76.415,76.5,76.38,76.465,170
20091201|2009-09-17 11:30,17,76.455,76.55,76.445,76.55,144
20091201|2009-09-17 12:00,17,76.555,76.62,76.51,76.585,161
20091201|2009-09-17 12:30,17,76.585,76.595,76.5,76.5,92
20091201|2009-09-17 13:00,17,76.51,76.525,76.435,76.44,164
20091201|2009-09-17 13:30,17,76.445,76.455,76.4,76.425,296
20091201|2009-09-17 14:00,17,76.42,76.485,76.415,76.475,320
20091201|2009-09-17 14:30,17,76.475,76.53,76.475,76.505,45
20091201|2009-09-17 15:00,17,76.5,76.515,76.455,76.46,40
20091201|2009-09-17 15:30,17,76.475,76.475,76.42,76.42,20
20091201|2009-09-17 16:30,17,76.485,76.485,76.41,76.41,2
20091201|2009-09-17 19:00,18,76.515,76.515,76.495,76.5,10
20091201|2009-09-17 19:30,18,76.5,76.535,76.485,76.535,13
20091201|2009-09-17 20:00,18,76.535,76.62,76.535,76.615,40
20091201|2009-09-17 20:30,18,76.595,76.665,76.595,76.66,60
20091201|2009-09-17 21:00,18,76.665,76.685,76.6,76.6,13
20091201|2009-09-17 21:30,18,76.62,76.68,76.62,76.68,5
20091201|2009-09-17 22:00,18,76.645,76.65,76.6,76.605,8
20091201|2009-09-17 22:30,18,76.595,76.595,76.58,76.58,21
20091201|2009-09-17 23:00,18,76.57,76.605,76.57,76.575,5
20091201|2009-09-18 00:30,18,76.575,76.575,76.51,76.51,491
20091201|2009-09-18 01:00,18,76.51,76.575,76.51,76.56,110
20091201|2009-09-18 01:30,18,76.615,76.705,76.61,76.68,53
20091201|2009-09-18 02:00,18,76.645,76.73,76.645,76.725,27
20091201|2009-09-18 02:30,18,76.74,76.865,76.715,76.835,123
20091201|2009-09-18 03:00,18,76.83,76.93,76.825,76.85,44
20091201|2009-09-18 03:30,18,76.825,76.825,76.735,76.735,12
20091201|2009-09-18 04:00,18,76.745,76.81,76.74,76.805,37
20091201|2009-09-18 04:30,18,76.795,76.795,76.635,76.66,283
20091201|2009-09-18 05:00,18,76.635,76.695,76.62,76.68,12
20091201|2009-09-18 05:30,18,76.66,76.66,76.615,76.615,10
20091201|2009-09-18 06:00,18,76.63,76.71,76.63,76.66,32
20091201|2009-09-18 06:30,18,76.65,76.675,76.605,76.665,407
20091201|2009-09-18 07:00,18,76.65,76.705,76.62,76.69,116
20091201|2009-09-18 07:30,18,76.69,76.7,76.585,76.63,156
20091201|2009-09-18 08:00,18,76.63,76.635,76.515,76.555,375
20091201|2009-09-18 08:30,18,76.57,76.67,76.535,76.645,489
20091201|2009-09-18 09:00,18,76.665,76.825,76.645,76.775,1176
20091201|2009-09-18 09:30,18,76.76,76.76,76.605,76.645,615
20091201|2009-09-18 10:00,18,76.645,76.675,76.6,76.655,305
20091201|2009-09-18 10:30,18,76.65,76.725,76.635,76.725,289
20091201|2009-09-18 11:00,18,76.75,76.805,76.72,76.79,467
20091201|2009-09-18 11:30,18,76.79,76.79,76.625,76.665,291
20091201|2009-09-18 12:00,18,76.655,76.715,76.65,76.685,74
20091201|2009-09-18 12:30,18,76.69,76.71,76.665,76.71,52
20091201|2009-09-18 13:00,18,76.705,76.725,76.68,76.7,37
20091201|2009-09-18 13:30,18,76.705,76.725,76.655,76.675,235
20091201|2009-09-18 14:00,18,76.655,76.68,76.645,76.68,28
20091201|2009-09-18 14:30,18,76.68,76.76,76.68,76.755,150
20091201|2009-09-18 15:00,18,76.76,76.78,76.755,76.765,87
20091201|2009-09-18 15:30,18,76.76,76.76,76.71,76.71,9
20091201|2009-09-18 16:30,18,76.8,76.8,76.8,76.8,1
20091201|2009-09-20 17:00,21,76.75,76.84,76.75,76.82,15
20091201|2009-09-20 17:30,21,76.83,76.83,76.75,76.75,9
20091201|2009-09-20 18:00,21,76.76,76.76,76.7,76.7,3
20091201|2009-09-20 18:30,21,76.735,76.735,76.735,76.735,1
20091201|2009-09-20 19:00,21,76.715,76.715,76.71,76.71,11
20091201|2009-09-20 19:30,21,76.71,76.75,76.71,76.75,7
20091201|2009-09-20 20:00,21,76.755,76.79,76.75,76.775,69
20091201|2009-09-20 20:30,21,76.795,76.84,76.795,76.795,9
20091201|2009-09-20 21:00,21,76.795,76.825,76.78,76.78,13
20091201|2009-09-20 21:30,21,76.81,76.81,76.8,76.8,3
20091201|2009-09-20 22:00,21,76.81,76.84,76.805,76.82,27
20091201|2009-09-20 22:30,21,76.82,76.865,76.81,76.86,45
20091201|2009-09-20 23:00,21,76.835,76.85,76.785,76.795,39
20091201|2009-09-20 23:30,21,76.795,76.83,76.795,76.83,11
20091201|2009-09-21 00:00,21,76.865,77,76.865,76.93,54
20091201|2009-09-21 00:30,21,76.935,77.01,76.935,76.985,15
20091201|2009-09-21 01:00,21,76.99,77.065,76.935,77.05,314
20091201|2009-09-21 01:30,21,77.05,77.155,77.005,77.035,332
20091201|2009-09-21 02:00,21,77.015,77.085,77.01,77.025,66
20091201|2009-09-21 02:30,21,77.035,77.1,77.03,77.095,119
20091201|2009-09-21 03:00,21,77.085,77.105,77.06,77.06,5
20091201|2009-09-21 03:30,21,77.055,77.055,76.995,77.035,45
20091201|2009-09-21 04:00,21,77.05,77.12,77.05,77.12,21
20091201|2009-09-21 04:30,21,77.115,77.165,77.1,77.1,32
20091201|2009-09-21 05:00,21,77.085,77.16,77.085,77.125,35
20091201|2009-09-21 05:30,21,77.14,77.175,77.13,77.13,216
20091201|2009-09-21 06:00,21,77.095,77.115,77.065,77.105,129
20091201|2009-09-21 06:30,21,77.065,77.095,77.05,77.06,60
20091201|2009-09-21 07:00,21,77.05,77.335,77.05,77.245,802
20091201|2009-09-21 07:30,21,77.255,77.32,77.225,77.24,341
20091201|2009-09-21 08:00,21,77.24,77.335,77.21,77.215,424
20091201|2009-09-21 08:30,21,77.21,77.26,77.08,77.17,453
20091201|2009-09-21 09:00,21,77.165,77.22,77.09,77.11,729
20091201|2009-09-21 09:30,21,77.135,77.2,77.125,77.135,352
20091201|2009-09-21 10:00,21,77.135,77.165,76.94,76.99,607
20091201|2009-09-21 10:30,21,76.985,76.985,76.87,76.91,306
20091201|2009-09-21 11:00,21,76.9,76.965,76.9,76.95,113
20091201|2009-09-21 11:30,21,76.965,77.02,76.955,76.99,41
20091201|2009-09-21 12:00,21,76.995,77.025,76.99,77.02,81
20091201|2009-09-21 12:30,21,77.01,77.025,76.925,76.96,243
20091201|2009-09-21 13:00,21,76.945,77.01,76.94,76.97,162
20091201|2009-09-21 13:30,21,76.975,77.01,76.96,77.005,304
20091201|2009-09-21 14:00,21,77.01,77.015,76.935,76.935,372
20091201|2009-09-21 14:30,21,76.94,77.025,76.94,76.99,98
20091201|2009-09-21 15:00,21,76.995,77.025,76.99,77.01,74
20091201|2009-09-21 15:30,21,77.01,77.01,76.975,76.975,16
20091201|2009-09-21 16:00,21,76.91,77.02,76.9,77.02,5
20091201|2009-09-21 16:30,21,77.02,77.02,77.015,77.015,2
20091201|2009-09-21 19:00,22,76.955,76.955,76.925,76.925,4
20091201|2009-09-21 19:30,22,76.9,76.9,76.815,76.815,25
20091201|2009-09-21 20:00,22,76.86,76.86,76.765,76.77,25
20091201|2009-09-21 20:30,22,76.78,76.82,76.78,76.78,24
20091201|2009-09-21 21:00,22,76.785,76.795,76.765,76.765,9
20091201|2009-09-21 21:30,22,76.785,76.785,76.73,76.77,22
20091201|2009-09-21 22:00,22,76.77,76.77,76.77,76.77,2
20091201|2009-09-21 22:30,22,76.78,76.79,76.76,76.76,9
20091201|2009-09-21 23:00,22,76.76,76.775,76.755,76.755,10
20091201|2009-09-21 23:30,22,76.77,76.78,76.77,76.78,2
20091201|2009-09-22 00:00,22,76.795,76.795,76.77,76.77,2
20091201|2009-09-22 00:30,22,76.795,76.795,76.785,76.785,17
20091201|2009-09-22 01:00,22,76.785,76.795,76.635,76.68,243
20091201|2009-09-22 01:30,22,76.66,76.67,76.55,76.6,313
20091201|2009-09-22 02:00,22,76.615,76.665,76.415,76.415,510
20091201|2009-09-22 02:30,22,76.435,76.445,76.36,76.43,82
20091201|2009-09-22 03:00,22,76.445,76.49,76.395,76.395,42
20091201|2009-09-22 03:30,22,76.385,76.4,76.35,76.35,17
20091201|2009-09-22 04:00,22,76.4,76.42,76.395,76.395,13
20091201|2009-09-22 04:30,22,76.42,76.42,76.275,76.29,36
20091201|2009-09-22 05:00,22,76.28,76.35,76.22,76.35,301
20091201|2009-09-22 05:30,22,76.34,76.355,76.32,76.345,20
20091201|2009-09-22 06:00,22,76.355,76.355,76.335,76.335,7
20091201|2009-09-22 06:30,22,76.345,76.405,76.345,76.4,30
20091201|2009-09-22 07:00,22,76.39,76.42,76.375,76.375,342
20091201|2009-09-22 07:30,22,76.375,76.45,76.335,76.365,183
20091201|2009-09-22 08:00,22,76.365,76.38,76.25,76.265,176
20091201|2009-09-22 08:30,22,76.29,76.395,76.285,76.395,207
20091201|2009-09-22 09:00,22,76.38,76.425,76.31,76.355,141
20091201|2009-09-22 09:30,22,76.375,76.44,76.31,76.325,164
20091201|2009-09-22 10:00,22,76.33,76.335,76.23,76.27,233
20091201|2009-09-22 10:30,22,76.275,76.32,76.255,76.3,218
20091201|2009-09-22 11:00,22,76.29,76.335,76.27,76.31,210
20091201|2009-09-22 11:30,22,76.31,76.36,76.3,76.36,106
20091201|2009-09-22 12:00,22,76.37,76.385,76.35,76.37,79
20091201|2009-09-22 12:30,22,76.37,76.38,76.33,76.345,248
20091201|2009-09-22 13:00,22,76.34,76.395,76.335,76.37,51
20091201|2009-09-22 13:30,22,76.375,76.38,76.33,76.33,987
20091201|2009-09-22 14:00,22,76.335,76.355,76.305,76.31,74
20091201|2009-09-22 14:30,22,76.3,76.315,76.28,76.3,507
20091201|2009-09-22 15:00,22,76.3,76.33,76.29,76.31,154
20091201|2009-09-22 15:30,22,76.29,76.32,76.29,76.32,9
20091201|2009-09-22 16:30,22,76.29,76.29,76.29,76.29,1
20091201|2009-09-22 19:00,23,76.225,76.255,76.185,76.24,92
20091201|2009-09-22 19:30,23,76.24,76.315,76.225,76.29,35
20091201|2009-09-22 20:00,23,76.27,76.295,76.26,76.295,16
20091201|2009-09-22 20:30,23,76.29,76.29,76.24,76.24,13
20091201|2009-09-22 21:00,23,76.26,76.27,76.26,76.27,5
20091201|2009-09-22 21:30,23,76.24,76.245,76.145,76.145,109
20091201|2009-09-22 22:00,23,76.145,76.17,76.115,76.125,80
20091201|2009-09-22 22:30,23,76.15,76.19,76.145,76.19,18
20091201|2009-09-22 23:00,23,76.17,76.17,76.155,76.17,5
20091201|2009-09-22 23:30,23,76.175,76.175,76.125,76.135,17
20091201|2009-09-23 00:00,23,76.15,76.15,76.15,76.15,1
20091201|2009-09-23 00:30,23,76.15,76.19,76.15,76.16,10
20091201|2009-09-23 01:00,23,76.175,76.21,76.16,76.185,116
20091201|2009-09-23 01:30,23,76.245,76.34,76.245,76.34,115
20091201|2009-09-23 02:00,23,76.315,76.315,76.25,76.285,13
20091201|2009-09-23 02:30,23,76.29,76.29,76.26,76.26,12
20091201|2009-09-23 03:00,23,76.255,76.29,76.25,76.29,9
20091201|2009-09-23 03:30,23,76.265,76.275,76.185,76.23,27
20091201|2009-09-23 04:00,23,76.24,76.255,76.24,76.25,8
20091201|2009-09-23 04:30,23,76.25,76.335,76.22,76.335,6
20091201|2009-09-23 05:00,23,76.31,76.35,76.285,76.345,33
20091201|2009-09-23 05:30,23,76.335,76.345,76.3,76.345,21
20091201|2009-09-23 06:00,23,76.35,76.36,76.295,76.295,531
20091201|2009-09-23 06:30,23,76.285,76.31,76.285,76.295,24
20091201|2009-09-23 07:00,23,76.28,76.35,76.265,76.35,79
20091201|2009-09-23 07:30,23,76.35,76.39,76.31,76.335,168
20091201|2009-09-23 08:00,23,76.325,76.38,76.32,76.34,143
20091201|2009-09-23 08:30,23,76.34,76.455,76.33,76.42,220
20091201|2009-09-23 09:00,23,76.43,76.435,76.355,76.385,166
20091201|2009-09-23 09:30,23,76.39,76.495,76.36,76.36,501
20091201|2009-09-23 10:00,23,76.375,76.46,76.375,76.43,191
20091201|2009-09-23 10:30,23,76.405,76.585,76.405,76.495,769
20091201|2009-09-23 11:00,23,76.49,76.49,76.415,76.435,333
20091201|2009-09-23 11:30,23,76.435,76.44,76.38,76.4,113
20091201|2009-09-23 12:00,23,76.395,76.41,76.38,76.4,58
20091201|2009-09-23 12:30,23,76.405,76.41,76.33,76.34,108
20091201|2009-09-23 13:00,23,76.35,76.42,76.045,76.155,510
20091201|2009-09-23 13:30,23,76.165,76.335,76.05,76.275,539
20091201|2009-09-23 14:00,23,76.265,76.43,76.2,76.4,987
20091201|2009-09-23 14:30,23,76.4,76.63,76.4,76.575,934
20091201|2009-09-23 15:00,23,76.565,76.645,76.55,76.62,101
20091201|2009-09-23 15:30,23,76.63,76.64,76.59,76.605,38
20091201|2009-09-23 16:00,23,76.63,76.63,76.53,76.62,15
20091201|2009-09-23 16:30,23,76.565,76.755,76.565,76.75,24
20091201|2009-09-23 19:00,24,76.595,76.615,76.53,76.56,44
20091201|2009-09-23 19:30,24,76.515,76.54,76.515,76.515,19
20091201|2009-09-23 20:00,24,76.5,76.525,76.47,76.5,32
20091201|2009-09-23 20:30,24,76.505,76.565,76.505,76.56,7
20091201|2009-09-23 21:00,24,76.58,76.59,76.55,76.55,9
20091201|2009-09-23 21:30,24,76.57,76.61,76.57,76.6,40
20091201|2009-09-23 22:00,24,76.605,76.625,76.595,76.605,11
20091201|2009-09-23 22:30,24,76.605,76.605,76.555,76.56,5
20091201|2009-09-23 23:00,24,76.57,76.585,76.565,76.585,4
20091201|2009-09-23 23:30,24,76.61,76.63,76.61,76.615,6
20091201|2009-09-24 00:00,24,76.54,76.595,76.54,76.595,22
20091201|2009-09-24 00:30,24,76.57,76.57,76.505,76.505,3
20091201|2009-09-24 01:00,24,76.545,76.55,76.5,76.515,62
20091201|2009-09-24 01:30,24,76.505,76.505,76.36,76.36,61
20091201|2009-09-24 02:00,24,76.37,76.44,76.345,76.44,68
20091201|2009-09-24 02:30,24,76.44,76.505,76.435,76.505,8
20091201|2009-09-24 03:00,24,76.54,76.57,76.54,76.54,91
20091201|2009-09-24 03:30,24,76.52,76.52,76.47,76.47,76
20091201|2009-09-24 04:00,24,76.44,76.46,76.4,76.4,8
20091201|2009-09-24 04:30,24,76.42,76.475,76.36,76.37,18
20091201|2009-09-24 05:00,24,76.4,76.44,76.395,76.44,5
20091201|2009-09-24 05:30,24,76.46,76.49,76.45,76.49,6
20091201|2009-09-24 06:00,24,76.495,76.495,76.43,76.48,82
20091201|2009-09-24 06:30,24,76.48,76.48,76.42,76.42,95
20091201|2009-09-24 07:00,24,76.4,76.435,76.38,76.385,373
20091201|2009-09-24 07:30,24,76.375,76.445,76.28,76.345,864
20091201|2009-09-24 08:00,24,76.35,76.48,76.32,76.475,211
20091201|2009-09-24 08:30,24,76.475,76.645,76.41,76.58,1074
20091201|2009-09-24 09:00,24,76.585,76.92,76.585,76.85,1676
20091201|2009-09-24 09:30,24,76.855,77.045,76.825,76.87,872
20091201|2009-09-24 10:00,24,76.89,76.955,76.855,76.89,316
20091201|2009-09-24 10:30,24,76.885,77.04,76.88,76.92,522
20091201|2009-09-24 11:00,24,76.93,76.96,76.875,76.95,344
20091201|2009-09-24 11:30,24,76.95,77.025,76.93,76.995,267
20091201|2009-09-24 12:00,24,76.995,77.09,76.95,77.055,264
20091201|2009-09-24 12:30,24,77.055,77.24,77.01,77.2,635
20091201|2009-09-24 13:00,24,77.205,77.255,77.17,77.215,338
20091201|2009-09-24 13:30,24,77.2,77.215,77.105,77.12,522
20091201|2009-09-24 14:00,24,77.125,77.15,77.07,77.09,342
20091201|2009-09-24 14:30,24,77.09,77.125,77.06,77.105,457
20091201|2009-09-24 15:00,24,77.11,77.15,77.09,77.14,233
20091201|2009-09-24 15:30,24,77.145,77.145,77.065,77.065,64
20091201|2009-09-24 16:00,24,77.155,77.175,77.1,77.175,17
20091201|2009-09-24 16:30,24,77.12,77.175,77.07,77.1,15
20091201|2009-09-24 19:00,25,77.16,77.22,77.1,77.22,29
20091201|2009-09-24 19:30,25,77.235,77.28,77.2,77.245,151
20091201|2009-09-24 20:00,25,77.25,77.285,77.195,77.195,29
20091201|2009-09-24 20:30,25,77.22,77.22,77.16,77.165,19
20091201|2009-09-24 21:00,25,77.19,77.19,77.13,77.145,12
20091201|2009-09-24 21:30,25,77.125,77.125,77.075,77.075,23
20091201|2009-09-24 22:00,25,77.07,77.145,77.07,77.145,4
20091201|2009-09-24 23:00,25,77.11,77.11,77.04,77.08,18
20091201|2009-09-24 23:30,25,77.015,77.015,76.925,76.98,27
20091201|2009-09-25 00:00,25,76.98,76.995,76.95,76.955,29
20091201|2009-09-25 00:30,25,76.97,76.98,76.925,76.925,55
20091201|2009-09-25 01:00,25,76.915,76.98,76.88,76.9,240
20091201|2009-09-25 01:30,25,76.87,76.98,76.865,76.975,100
20091201|2009-09-25 02:00,25,76.95,77.06,76.95,76.96,169
20091201|2009-09-25 02:30,25,76.97,76.995,76.965,76.995,26
20091201|2009-09-25 03:00,25,77,77.05,77,77.05,8
20091201|2009-09-25 03:30,25,77.035,77.035,76.965,76.975,33
20091201|2009-09-25 04:00,25,76.97,76.97,76.97,76.97,1
20091201|2009-09-25 05:00,25,76.905,76.905,76.75,76.82,134
20091201|2009-09-25 05:30,25,76.865,76.89,76.84,76.84,13
20091201|2009-09-25 06:00,25,76.9,76.97,76.9,76.96,33
20091201|2009-09-25 06:30,25,76.91,76.985,76.91,76.975,17
20091201|2009-09-25 07:00,25,76.995,77.09,76.995,77.04,206
20091201|2009-09-25 07:30,25,77.045,77.28,77.035,77.14,707
20091201|2009-09-25 08:00,25,77.15,77.165,77.025,77.06,180
20091201|2009-09-25 08:30,25,77.05,77.15,76.975,76.995,546
20091201|2009-09-25 09:00,25,76.985,77.04,76.78,76.88,525
20091201|2009-09-25 09:30,25,76.875,76.975,76.825,76.925,843
20091201|2009-09-25 10:00,25,76.905,76.925,76.705,76.705,862
20091201|2009-09-25 10:30,25,76.715,76.92,76.685,76.92,462
20091201|2009-09-25 11:00,25,76.925,77.015,76.91,76.955,467
20091201|2009-09-25 11:30,25,76.955,77,76.94,76.955,151
20091201|2009-09-25 12:00,25,76.955,77.075,76.945,77.04,245
20091201|2009-09-25 12:30,25,77.035,77.09,76.985,76.99,367
20091201|2009-09-25 13:00,25,76.975,77.025,76.96,77.02,259
20091201|2009-09-25 13:30,25,77.04,77.055,76.965,77.02,132
20091201|2009-09-25 14:00,25,77.015,77.025,76.985,76.985,76
20091201|2009-09-25 14:30,25,76.985,77.01,76.96,76.99,132
20091201|2009-09-25 15:00,25,76.98,76.99,76.945,76.945,53
20091201|2009-09-25 15:30,25,76.94,76.94,76.85,76.85,78
20091201|2009-09-25 16:00,25,76.85,76.96,76.85,76.96,2
20091201|2009-09-27 17:00,28,76.88,76.905,76.845,76.85,45
20091201|2009-09-27 17:30,28,76.83,76.875,76.825,76.83,16
20091201|2009-09-27 18:00,28,76.825,76.835,76.72,76.805,36
20091201|2009-09-27 18:30,28,76.76,76.76,76.735,76.74,4
20091201|2009-09-27 19:00,28,76.79,76.92,76.79,76.87,27
20091201|2009-09-27 19:30,28,76.895,77.07,76.895,77.065,67
20091201|2009-09-27 20:00,28,77.02,77.135,77.015,77.135,39
20091201|2009-09-27 20:30,28,77.115,77.4,77.1,77.38,1536
20091201|2009-09-27 21:00,28,77.36,77.36,77.28,77.28,46
20091201|2009-09-27 21:30,28,77.3,77.32,77.275,77.31,41
20091201|2009-09-27 22:00,28,77.34,77.435,77.325,77.35,36
20091201|2009-09-27 22:30,28,77.375,77.425,77.335,77.395,34
20091201|2009-09-27 23:00,28,77.395,77.48,77.335,77.39,44
20091201|2009-09-27 23:30,28,77.365,77.37,77.33,77.36,6
20091201|2009-09-28 00:00,28,77.3,77.315,77.27,77.315,6
20091201|2009-09-28 00:30,28,77.275,77.36,77.275,77.34,260
20091201|2009-09-28 01:00,28,77.34,77.365,77.2,77.22,132
20091201|2009-09-28 01:30,28,77.26,77.3,77.185,77.185,94
20091201|2009-09-28 02:00,28,77.205,77.215,77.155,77.215,156
20091201|2009-09-28 02:30,28,77.255,77.31,77.255,77.295,74
20091201|2009-09-28 03:00,28,77.305,77.305,77.275,77.275,2
20091201|2009-09-28 03:30,28,77.245,77.26,77.17,77.18,14
20091201|2009-09-28 04:00,28,77.155,77.165,77.15,77.165,5
20091201|2009-09-28 04:30,28,77.175,77.175,77.15,77.15,8
20091201|2009-09-28 05:00,28,77.195,77.215,77.195,77.215,3
20091201|2009-09-28 05:30,28,77.17,77.205,77.17,77.205,23
20091201|2009-09-28 06:00,28,77.195,77.195,77.015,77.025,71
20091201|2009-09-28 06:30,28,77.015,77.105,77.01,77.105,36
20091201|2009-09-28 07:00,28,77.12,77.12,77.045,77.1,203
20091201|2009-09-28 07:30,28,77.085,77.135,77.01,77.135,341
20091201|2009-09-28 08:00,28,77.13,77.19,77.085,77.19,296
20091201|2009-09-28 08:30,28,77.185,77.2,77.05,77.09,399
20091201|2009-09-28 09:00,28,77.085,77.09,76.96,77.03,400
20091201|2009-09-28 09:30,28,77.025,77.135,76.98,77.11,267
20091201|2009-09-28 10:00,28,77.115,77.14,76.985,77.015,336
20091201|2009-09-28 10:30,28,77.005,77.09,76.925,76.98,455
20091201|2009-09-28 11:00,28,76.975,76.975,76.83,76.94,630
20091201|2009-09-28 11:30,28,76.945,77.17,76.925,77.135,392
20091201|2009-09-28 12:00,28,77.15,77.215,77.1,77.1,320
20091201|2009-09-28 12:30,28,77.1,77.18,77.085,77.165,187
20091201|2009-09-28 13:00,28,77.15,77.26,77.115,77.145,210
20091201|2009-09-28 13:30,28,77.145,77.285,77.145,77.275,252
20091201|2009-09-28 14:00,28,77.265,77.265,77.22,77.25,102
20091201|2009-09-28 14:30,28,77.225,77.245,77.215,77.22,173
20091201|2009-09-28 15:00,28,77.22,77.23,77.185,77.185,125
20091201|2009-09-28 15:30,28,77.18,77.18,77.135,77.15,107
20091201|2009-09-28 16:30,28,77.225,77.225,77.225,77.225,1
20091201|2009-09-28 19:00,29,77.2,77.2,77.155,77.18,48
20091201|2009-09-28 19:30,29,77.235,77.305,77.215,77.3,18
20091201|2009-09-28 20:00,29,77.3,77.34,77.29,77.29,12
20091201|2009-09-28 20:30,29,77.3,77.315,77.2,77.2,22
20091201|2009-09-28 21:00,29,77.165,77.2,77.1,77.115,21
20091201|2009-09-28 21:30,29,77.16,77.16,77.16,77.16,2
20091201|2009-09-28 22:00,29,77.16,77.17,77.155,77.17,9
20091201|2009-09-28 22:30,29,77.16,77.16,77.145,77.15,13
20091201|2009-09-28 23:00,29,77.12,77.14,77.1,77.1,30
20091201|2009-09-28 23:30,29,77.09,77.105,77.055,77.07,13
20091201|2009-09-29 00:00,29,77.1,77.1,77.025,77.055,10
20091201|2009-09-29 00:30,29,77.065,77.08,77.025,77.04,18
20091201|2009-09-29 01:00,29,77.1,77.14,77.06,77.13,58
20091201|2009-09-29 01:30,29,77.15,77.155,77.08,77.08,11
20091201|2009-09-29 02:00,29,77.095,77.21,77.095,77.205,45
20091201|2009-09-29 02:30,29,77.22,77.36,77.22,77.34,505
20091201|2009-09-29 03:00,29,77.315,77.4,77.28,77.325,137
20091201|2009-09-29 03:30,29,77.33,77.33,77.275,77.275,93
20091201|2009-09-29 04:00,29,77.295,77.38,77.27,77.375,14
20091201|2009-09-29 04:30,29,77.365,77.405,77.34,77.385,256
20091201|2009-09-29 05:00,29,77.365,77.445,77.3,77.37,35
20091201|2009-09-29 05:30,29,77.37,77.485,77.335,77.385,337
20091201|2009-09-29 06:00,29,77.39,77.425,77.325,77.335,56
20091201|2009-09-29 06:30,29,77.325,77.36,77.275,77.345,49
20091201|2009-09-29 07:00,29,77.4,77.465,77.38,77.395,313
20091201|2009-09-29 07:30,29,77.395,77.515,77.365,77.365,776
20091201|2009-09-29 08:00,29,77.38,77.41,77.315,77.38,280
20091201|2009-09-29 08:30,29,77.395,77.54,77.305,77.505,1206
20091201|2009-09-29 09:00,29,77.54,77.56,77.425,77.48,259
20091201|2009-09-29 09:30,29,77.47,77.515,77.4,77.49,171
20091201|2009-09-29 10:00,29,77.49,77.52,77.4,77.42,328
20091201|2009-09-29 10:30,29,77.4,77.505,77.385,77.46,200
20091201|2009-09-29 11:00,29,77.45,77.53,77.42,77.435,181
20091201|2009-09-29 11:30,29,77.435,77.435,77.32,77.32,124
20091201|2009-09-29 12:00,29,77.32,77.405,77.315,77.375,108
20091201|2009-09-29 12:30,29,77.36,77.375,77.295,77.305,100
20091201|2009-09-29 13:00,29,77.31,77.35,77.3,77.32,114
20091201|2009-09-29 13:30,29,77.33,77.37,77.325,77.365,500
20091201|2009-09-29 14:00,29,77.355,77.355,77.3,77.32,54
20091201|2009-09-29 14:30,29,77.31,77.37,77.29,77.36,166
20091201|2009-09-29 15:00,29,77.36,77.375,77.35,77.355,55
20091201|2009-09-29 15:30,29,77.315,77.32,77.27,77.27,14
20091201|2009-09-29 16:00,29,77.255,77.255,77.2,77.255,13
20091201|2009-09-29 16:30,29,77.26,77.35,77.26,77.35,3
20091201|2009-09-29 19:00,30,77.28,77.29,77.25,77.25,9
20091201|2009-09-29 19:30,30,77.25,77.27,77.215,77.25,15
20091201|2009-09-29 20:00,30,77.23,77.23,77.12,77.125,46
20091201|2009-09-29 20:30,30,77.125,77.125,77.06,77.06,37
20091201|2009-09-29 21:00,30,77.065,77.085,77.035,77.06,24
20091201|2009-09-29 21:30,30,77.07,77.07,77,77,34
20091201|2009-09-29 22:00,30,76.99,77.085,76.99,77.065,28
20091201|2009-09-29 22:30,30,77.085,77.085,77.065,77.065,4
20091201|2009-09-29 23:00,30,77.09,77.09,77.055,77.085,27
20091201|2009-09-29 23:30,30,77.04,77.04,77.04,77.04,1
20091201|2009-09-30 00:30,30,77.05,77.05,76.99,77.01,94
20091201|2009-09-30 01:00,30,77,77.05,76.93,77.05,175
20091201|2009-09-30 01:30,30,77.05,77.08,77.02,77.03,153
20091201|2009-09-30 02:00,30,77.045,77.085,77.02,77.08,161
20091201|2009-09-30 02:30,30,77.095,77.11,77.08,77.08,62
20091201|2009-09-30 03:00,30,77.08,77.095,77,77,61
20091201|2009-09-30 03:30,30,76.99,76.995,76.835,76.87,447
20091201|2009-09-30 04:00,30,76.88,76.92,76.71,76.71,246
20091201|2009-09-30 04:30,30,76.7,76.75,76.68,76.75,115
20091201|2009-09-30 05:00,30,76.735,76.785,76.735,76.785,17
20091201|2009-09-30 05:30,30,76.785,76.795,76.74,76.75,187
20091201|2009-09-30 06:00,30,76.76,76.78,76.73,76.735,114
20091201|2009-09-30 06:30,30,76.755,76.86,76.755,76.84,148
20091201|2009-09-30 07:00,30,76.835,77.01,76.785,76.975,1210
20091201|2009-09-30 07:30,30,76.92,77.14,76.9,77.04,1373
20091201|2009-09-30 08:00,30,77.04,77.1,76.965,77,681
20091201|2009-09-30 08:30,30,77,77.14,76.98,77.125,337
20091201|2009-09-30 09:00,30,77.13,77.235,77.09,77.11,964
20091201|2009-09-30 09:30,30,77.11,77.11,76.97,77.005,681
20091201|2009-09-30 10:00,30,77.01,77.025,76.925,76.975,538
20091201|2009-09-30 10:30,30,76.975,77.01,76.92,76.94,298
20091201|2009-09-30 11:00,30,76.945,76.95,76.775,76.79,975
20091201|2009-09-30 11:30,30,76.785,76.87,76.76,76.87,280
20091201|2009-09-30 12:00,30,76.87,76.92,76.835,76.87,234
20091201|2009-09-30 12:30,30,76.88,76.91,76.845,76.9,173
20091201|2009-09-30 13:00,30,76.9,76.92,76.855,76.87,76
20091201|2009-09-30 13:30,30,76.87,76.88,76.795,76.87,282
20091201|2009-09-30 14:00,30,76.865,77.01,76.865,76.97,362
20091201|2009-09-30 14:30,30,76.975,76.975,76.89,76.955,153
20091201|2009-09-30 15:00,30,76.955,76.98,76.925,76.925,60
20091201|2009-09-30 15:30,30,76.92,76.955,76.91,76.92,16
20091201|2009-09-30 16:00,30,76.93,77.04,76.93,77.04,9
20091201|2009-09-30 16:30,30,76.87,76.87,76.87,76.87,1
20091201|2009-09-30 19:00,1,76.87,76.87,76.83,76.845,103
20091201|2009-09-30 19:30,1,76.83,76.89,76.8,76.89,17
20091201|2009-09-30 20:00,1,76.92,76.96,76.865,76.96,32
20091201|2009-09-30 20:30,1,76.935,76.94,76.9,76.91,13
20091201|2009-09-30 21:00,1,76.93,76.93,76.93,76.93,1
20091201|2009-09-30 22:00,1,76.97,76.975,76.97,76.975,22
20091201|2009-09-30 22:30,1,77.03,77.035,77.03,77.03,9
20091201|2009-09-30 23:00,1,77.005,77.005,77.005,77.005,3
20091201|2009-09-30 23:30,1,77,77.055,77,77.055,9
20091201|2009-10-01 00:00,1,77.05,77.05,77.035,77.035,3
20091201|2009-10-01 00:30,1,76.985,77.29,76.985,77.275,853
20091201|2009-10-01 01:00,1,77.28,77.34,77.23,77.235,572
20091201|2009-10-01 01:30,1,77.24,77.29,77.215,77.225,240
20091201|2009-10-01 02:00,1,77.225,77.245,77.105,77.11,144
20091201|2009-10-01 02:30,1,77.105,77.12,77.07,77.09,41
20091201|2009-10-01 03:00,1,77.105,77.175,77.105,77.175,9
20091201|2009-10-01 03:30,1,77.15,77.22,77.135,77.205,137
20091201|2009-10-01 04:00,1,77.22,77.24,77.16,77.18,139
20091201|2009-10-01 04:30,1,77.18,77.22,77.17,77.195,15
20091201|2009-10-01 05:00,1,77.2,77.275,77.2,77.275,4
20091201|2009-10-01 05:30,1,77.225,77.315,77.22,77.315,100
20091201|2009-10-01 06:00,1,77.305,77.405,77.28,77.375,234
20091201|2009-10-01 06:30,1,77.375,77.395,77.295,77.31,55
20091201|2009-10-01 07:00,1,77.32,77.355,77.29,77.295,849
20091201|2009-10-01 07:30,1,77.28,77.425,77.17,77.175,989
20091201|2009-10-01 08:00,1,77.175,77.215,77.135,77.14,264
20091201|2009-10-01 08:30,1,77.145,77.235,77.14,77.155,345
20091201|2009-10-01 09:00,1,77.145,77.31,77.145,77.25,256
20091201|2009-10-01 09:30,1,77.285,77.295,77.075,77.22,303
20091201|2009-10-01 10:00,1,77.22,77.39,77.195,77.335,278
20091201|2009-10-01 10:30,1,77.335,77.41,77.315,77.395,323
20091201|2009-10-01 11:00,1,77.365,77.46,77.32,77.33,380
20091201|2009-10-01 11:30,1,77.32,77.355,77.3,77.32,76
20091201|2009-10-01 12:00,1,77.325,77.42,77.32,77.39,258
20091201|2009-10-01 12:30,1,77.37,77.39,77.335,77.385,139
20091201|2009-10-01 13:00,1,77.385,77.415,77.345,77.35,167
20091201|2009-10-01 13:30,1,77.35,77.42,77.35,77.41,549
20091201|2009-10-01 14:00,1,77.405,77.475,77.39,77.475,207
20091201|2009-10-01 14:30,1,77.465,77.495,77.4,77.495,136
20091201|2009-10-01 15:00,1,77.49,77.495,77.38,77.38,126
20091201|2009-10-01 15:30,1,77.4,77.4,77.36,77.38,14
20091201|2009-10-01 16:00,1,77.4,77.4,77.4,77.4,1
20091201|2009-10-01 16:30,1,77.4,77.49,77.4,77.49,7
20091201|2009-10-01 19:00,2,77.505,77.53,77.44,77.445,40
20091201|2009-10-01 19:30,2,77.415,77.475,77.415,77.465,10
20091201|2009-10-01 20:00,2,77.5,77.54,77.44,77.44,16
20091201|2009-10-01 20:30,2,77.415,77.43,77.4,77.4,6
20091201|2009-10-01 21:00,2,77.405,77.405,77.36,77.36,10
20091201|2009-10-01 21:30,2,77.39,77.395,77.39,77.39,5
20091201|2009-10-01 22:00,2,77.38,77.38,77.325,77.375,19
20091201|2009-10-01 22:30,2,77.35,77.355,77.34,77.34,7
20091201|2009-10-01 23:00,2,77.37,77.395,77.355,77.395,21
20091201|2009-10-01 23:30,2,77.36,77.37,77.36,77.37,17
20091201|2009-10-02 00:00,2,77.41,77.42,77.36,77.36,24
20091201|2009-10-02 00:30,2,77.35,77.375,77.325,77.325,26
20091201|2009-10-02 01:00,2,77.335,77.355,77.3,77.3,192
20091201|2009-10-02 01:30,2,77.36,77.415,77.355,77.41,54
20091201|2009-10-02 02:00,2,77.445,77.5,77.44,77.44,134
20091201|2009-10-02 02:30,2,77.475,77.505,77.415,77.415,38
20091201|2009-10-02 03:00,2,77.43,77.455,77.425,77.425,18
20091201|2009-10-02 03:30,2,77.43,77.43,77.35,77.4,34
20091201|2009-10-02 04:00,2,77.38,77.425,77.34,77.41,10
20091201|2009-10-02 04:30,2,77.41,77.435,77.41,77.42,11
20091201|2009-10-02 05:00,2,77.42,77.44,77.41,77.41,8
20091201|2009-10-02 05:30,2,77.415,77.47,77.415,77.445,7
20091201|2009-10-02 06:00,2,77.47,77.47,77.43,77.43,5
20091201|2009-10-02 06:30,2,77.46,77.46,77.42,77.46,15
20091201|2009-10-02 07:00,2,77.45,77.485,77.42,77.47,86
20091201|2009-10-02 07:30,2,77.5,77.72,77.46,77.55,1192
20091201|2009-10-02 08:00,2,77.54,77.54,77.275,77.305,1479
20091201|2009-10-02 08:30,2,77.315,77.315,77.025,77.035,13
20091201|2009-10-02 09:00,2,76.97,77.05,76.965,76.985,47
20091201|2009-10-02 09:30,2,76.98,77.135,76.935,77.125,226
20091201|2009-10-02 10:00,2,77.115,77.275,77.105,77.18,379
20091201|2009-10-02 10:30,2,77.175,77.3,77.15,77.27,140
20091201|2009-10-02 11:00,2,77.25,77.25,77.14,77.16,628
20091201|2009-10-02 11:30,2,77.155,77.235,77.12,77.225,195
20091201|2009-10-02 12:00,2,77.23,77.25,77.15,77.16,89
20091201|2009-10-02 12:30,2,77.155,77.165,77.065,77.115,206
20091201|2009-10-02 13:00,2,77.115,77.145,77.115,77.12,24
20091201|2009-10-02 13:30,2,77.13,77.22,77.11,77.22,240
20091201|2009-10-02 14:00,2,77.215,77.25,77.195,77.24,54
20091201|2009-10-02 14:30,2,77.25,77.3,77.215,77.28,153
20091201|2009-10-02 15:00,2,77.28,77.29,77.235,77.235,34
20091201|2009-10-02 15:30,2,77.23,77.25,77.225,77.225,15
20091201|2009-10-02 16:30,2,77.275,77.275,77.2,77.2,2
20091201|2009-10-04 17:00,5,77.21,77.235,77.135,77.2,38
20091201|2009-10-04 17:30,5,77.22,77.22,77.14,77.14,8
20091201|2009-10-04 18:00,5,77.14,77.14,77.085,77.125,6
20091201|2009-10-04 18:30,5,77.15,77.2,77.15,77.17,8
20091201|2009-10-04 19:00,5,77.16,77.16,77.1,77.1,7
20091201|2009-10-04 19:30,5,77.08,77.08,77.025,77.05,44
20091201|2009-10-04 20:00,5,77.055,77.055,76.96,76.96,34
20091201|2009-10-04 20:30,5,76.99,77.01,76.99,77.01,3
20091201|2009-10-04 21:00,5,76.975,76.985,76.935,76.935,8
20091201|2009-10-04 21:30,5,76.945,76.97,76.945,76.95,28
20091201|2009-10-04 22:00,5,76.945,77,76.945,76.98,21
20091201|2009-10-04 22:30,5,76.995,77.025,76.995,77,13
20091201|2009-10-04 23:00,5,77,77.02,76.99,76.99,9
20091201|2009-10-04 23:30,5,76.975,76.98,76.95,76.95,14
20091201|2009-10-05 00:00,5,76.965,76.965,76.965,76.965,4
20091201|2009-10-05 00:30,5,76.975,76.995,76.97,76.97,24
20091201|2009-10-05 01:00,5,76.99,77,76.885,76.91,152
20091201|2009-10-05 01:30,5,76.915,77.015,76.915,77,163
20091201|2009-10-05 02:00,5,77.015,77.1,77.015,77.1,51
20091201|2009-10-05 02:30,5,77.085,77.12,77.055,77.08,13
20091201|2009-10-05 03:00,5,77.08,77.08,76.995,77.035,83
20091201|2009-10-05 03:30,5,77.055,77.1,77.055,77.09,37
20091201|2009-10-05 04:00,5,77.065,77.065,76.975,77.05,26
20091201|2009-10-05 04:30,5,77.035,77.065,77.01,77.05,36
20091201|2009-10-05 05:00,5,77.08,77.08,77.08,77.08,2
20091201|2009-10-05 05:30,5,77.035,77.075,77.035,77.075,13
20091201|2009-10-05 06:00,5,77.09,77.12,77.09,77.12,21
20091201|2009-10-05 06:30,5,77.12,77.12,77.05,77.05,3
20091201|2009-10-05 07:00,5,77.025,77.13,77.025,77.125,44
20091201|2009-10-05 07:30,5,77.12,77.16,77.115,77.15,41
20091201|2009-10-05 08:00,5,77.17,77.18,77.1,77.12,109
20091201|2009-10-05 08:30,5,77.125,77.19,77.025,77.04,209
20091201|2009-10-05 09:00,5,77.035,77.105,77.01,77.03,77
20091201|2009-10-05 09:30,5,77.03,77.065,77.01,77.015,46
20091201|2009-10-05 10:00,5,77,77.08,77,77.06,137
20091201|2009-10-05 10:30,5,77.065,77.08,76.95,76.965,171
20091201|2009-10-05 11:00,5,76.965,76.995,76.925,76.99,169
20091201|2009-10-05 11:30,5,76.99,76.99,76.91,76.935,244
20091201|2009-10-05 12:00,5,76.94,76.945,76.83,76.845,291
20091201|2009-10-05 12:30,5,76.825,76.88,76.825,76.865,102
20091201|2009-10-05 13:00,5,76.865,76.92,76.865,76.905,112
20091201|2009-10-05 13:30,5,76.895,76.895,76.805,76.84,225
20091201|2009-10-05 14:00,5,76.845,76.885,76.84,76.85,72
20091201|2009-10-05 14:30,5,76.845,76.895,76.84,76.865,228
20091201|2009-10-05 15:00,5,76.87,76.875,76.835,76.865,112
20091201|2009-10-05 15:30,5,76.865,76.9,76.865,76.9,10
20091201|2009-10-05 16:30,5,76.945,76.95,76.88,76.88,4
20091201|2009-10-05 19:00,6,76.85,76.88,76.795,76.825,141
20091201|2009-10-05 19:30,6,76.845,76.855,76.815,76.835,13
20091201|2009-10-05 20:00,6,76.835,76.835,76.71,76.72,86
20091201|2009-10-05 20:30,6,76.705,76.72,76.645,76.685,103
20091201|2009-10-05 21:00,6,76.675,76.72,76.66,76.695,20
20091201|2009-10-05 21:30,6,76.67,76.67,76.58,76.655,71
20091201|2009-10-05 22:00,6,76.67,76.675,76.67,76.675,2
20091201|2009-10-05 22:30,6,76.58,76.63,76.57,76.63,11
20091201|2009-10-05 23:00,6,76.615,76.665,76.61,76.63,11
20091201|2009-10-05 23:30,6,76.63,76.63,76.59,76.59,12
20091201|2009-10-06 00:00,6,76.58,76.58,76.52,76.52,48
20091201|2009-10-06 00:30,6,76.53,76.555,76.475,76.49,81
20091201|2009-10-06 01:00,6,76.495,76.495,76.4,76.46,366
20091201|2009-10-06 01:30,6,76.48,76.635,76.46,76.57,188
20091201|2009-10-06 02:00,6,76.57,76.575,76.44,76.44,102
20091201|2009-10-06 02:30,6,76.495,76.535,76.495,76.52,85
20091201|2009-10-06 03:00,6,76.57,76.58,76.5,76.5,17
20091201|2009-10-06 03:30,6,76.535,76.6,76.5,76.5,20
20091201|2009-10-06 04:00,6,76.5,76.5,76.43,76.47,22
20091201|2009-10-06 04:30,6,76.465,76.49,76.465,76.49,6
20091201|2009-10-06 05:00,6,76.5,76.5,76.485,76.495,9
20091201|2009-10-06 05:30,6,76.47,76.545,76.47,76.51,108
20091201|2009-10-06 06:00,6,76.525,76.575,76.525,76.54,44
20091201|2009-10-06 06:30,6,76.555,76.555,76.505,76.505,37
20091201|2009-10-06 07:00,6,76.525,76.59,76.515,76.53,1624
20091201|2009-10-06 07:30,6,76.535,76.615,76.515,76.545,424
20091201|2009-10-06 08:00,6,76.54,76.635,76.42,76.6,412
20091201|2009-10-06 08:30,6,76.595,76.605,76.425,76.455,1246
20091201|2009-10-06 09:00,6,76.445,76.455,76.35,76.41,716
20091201|2009-10-06 09:30,6,76.42,76.435,76.28,76.335,695
20091201|2009-10-06 10:00,6,76.335,76.38,76.28,76.3,476
20091201|2009-10-06 10:30,6,76.315,76.39,76.295,76.375,213
20091201|2009-10-06 11:00,6,76.37,76.405,76.315,76.38,244
20091201|2009-10-06 11:30,6,76.385,76.455,76.335,76.45,245
20091201|2009-10-06 12:00,6,76.46,76.49,76.43,76.435,150
20091201|2009-10-06 12:30,6,76.44,76.52,76.42,76.515,122
20091201|2009-10-06 13:00,6,76.505,76.555,76.475,76.545,149
20091201|2009-10-06 13:30,6,76.5,76.515,76.46,76.5,149
20091201|2009-10-06 14:00,6,76.5,76.52,76.45,76.45,81
20091201|2009-10-06 14:30,6,76.435,76.495,76.435,76.485,182
20091201|2009-10-06 15:00,6,76.48,76.525,76.47,76.525,52
20091201|2009-10-06 15:30,6,76.505,76.505,76.49,76.49,7
20091201|2009-10-06 16:00,6,76.54,76.54,76.405,76.425,16
20091201|2009-10-06 16:30,6,76.425,76.45,76.42,76.425,17
20091201|2009-10-06 19:00,7,76.48,76.53,76.455,76.525,143
20091201|2009-10-06 19:30,7,76.515,76.605,76.515,76.56,64
20091201|2009-10-06 20:00,7,76.515,76.615,76.505,76.585,43
20091201|2009-10-06 20:30,7,76.57,76.57,76.57,76.57,2
20091201|2009-10-07 00:00,7,76.53,76.575,76.515,76.575,8
20091201|2009-10-07 00:30,7,76.57,76.595,76.54,76.55,26
20091201|2009-10-07 01:00,7,76.555,76.555,76.41,76.455,102
20091201|2009-10-07 01:30,7,76.46,76.48,76.4,76.4,25
20091201|2009-10-07 02:00,7,76.435,76.5,76.435,76.5,7
20091201|2009-10-07 02:30,7,76.495,76.495,76.35,76.36,55
20091201|2009-10-07 03:00,7,76.325,76.365,76.3,76.3,26
20091201|2009-10-07 03:30,7,76.35,76.36,76.33,76.34,35
20091201|2009-10-07 04:00,7,76.36,76.4,76.355,76.395,25
20091201|2009-10-07 04:30,7,76.43,76.45,76.425,76.425,24
20091201|2009-10-07 05:00,7,76.38,76.39,76.375,76.39,16
20091201|2009-10-07 05:30,7,76.385,76.54,76.38,76.54,76
20091201|2009-10-07 06:00,7,76.55,76.62,76.52,76.58,44
20091201|2009-10-07 06:30,7,76.565,76.63,76.545,76.605,46
20091201|2009-10-07 07:00,7,76.63,76.7,76.62,76.62,79
20091201|2009-10-07 07:30,7,76.63,76.735,76.575,76.71,202
20091201|2009-10-07 08:00,7,76.71,76.8,76.67,76.685,451
20091201|2009-10-07 08:30,7,76.69,76.8,76.65,76.755,293
20091201|2009-10-07 09:00,7,76.745,76.745,76.595,76.645,145
20091201|2009-10-07 09:30,7,76.65,76.765,76.65,76.69,147
20091201|2009-10-07 10:00,7,76.67,76.68,76.605,76.63,308
20091201|2009-10-07 10:30,7,76.625,76.715,76.615,76.69,186
20091201|2009-10-07 11:00,7,76.69,76.705,76.65,76.685,103
20091201|2009-10-07 11:30,7,76.685,76.74,76.685,76.695,94
20091201|2009-10-07 12:00,7,76.695,76.705,76.62,76.635,135
20091201|2009-10-07 12:30,7,76.625,76.67,76.525,76.63,236
20091201|2009-10-07 13:00,7,76.635,76.76,76.625,76.665,147
20091201|2009-10-07 13:30,7,76.67,76.685,76.64,76.67,71
20091201|2009-10-07 14:00,7,76.685,76.695,76.63,76.645,54
20091201|2009-10-07 14:30,7,76.62,76.65,76.6,76.62,72
20091201|2009-10-07 15:00,7,76.625,76.645,76.62,76.635,88
20091201|2009-10-07 15:30,7,76.62,76.62,76.56,76.58,17
20091201|2009-10-07 16:30,7,76.68,76.68,76.6,76.6,10
20091201|2009-10-07 19:00,8,76.515,76.515,76.41,76.48,79
20091201|2009-10-07 19:30,8,76.475,76.475,76.315,76.37,37
20091201|2009-10-07 20:00,8,76.395,76.395,76.255,76.28,179
20091201|2009-10-07 20:30,8,76.285,76.31,76.26,76.275,39
20091201|2009-10-07 21:00,8,76.275,76.3,76.27,76.275,79
20091201|2009-10-07 21:30,8,76.275,76.275,76.14,76.2,494
20091201|2009-10-07 22:00,8,76.2,76.235,76.18,76.19,19
20091201|2009-10-07 22:30,8,76.205,76.25,76.205,76.23,15
20091201|2009-10-07 23:00,8,76.25,76.29,76.245,76.29,11
20091201|2009-10-07 23:30,8,76.29,76.29,76.21,76.24,24
20091201|2009-10-08 00:00,8,76.22,76.24,76.22,76.22,18
20091201|2009-10-08 00:30,8,76.215,76.25,76.215,76.25,9
20091201|2009-10-08 01:00,8,76.25,76.32,76.225,76.26,84
20091201|2009-10-08 01:30,8,76.265,76.265,76.165,76.2,78
20091201|2009-10-08 02:00,8,76.195,76.195,75.68,76.115,2520
20091201|2009-10-08 02:30,8,76.12,76.14,76.05,76.09,80
20091201|2009-10-08 03:00,8,76.1,76.17,76.09,76.14,24
20091201|2009-10-08 03:30,8,76.155,76.2,76.12,76.15,119
20091201|2009-10-08 04:00,8,76.15,76.16,76.13,76.155,13
20091201|2009-10-08 04:30,8,76.12,76.135,76.1,76.135,18
20091201|2009-10-08 05:00,8,76.15,76.185,76.135,76.185,28
20091201|2009-10-08 05:30,8,76.19,76.2,76.155,76.16,53
20091201|2009-10-08 06:00,8,76.15,76.215,76.145,76.215,52
20091201|2009-10-08 06:30,8,76.22,76.22,76.185,76.22,25
20091201|2009-10-08 07:00,8,76.23,76.25,76.19,76.25,519
20091201|2009-10-08 07:30,8,76.245,76.29,76.035,76.075,1444
20091201|2009-10-08 08:00,8,76.06,76.355,76.035,76.33,914
20091201|2009-10-08 08:30,8,76.325,76.4,76.29,76.34,616
20091201|2009-10-08 09:00,8,76.33,76.435,76.295,76.3,602
20091201|2009-10-08 09:30,8,76.3,76.305,76.18,76.185,337
20091201|2009-10-08 10:00,8,76.19,76.21,76.09,76.105,652
20091201|2009-10-08 10:30,8,76.095,76.15,76.065,76.12,529
20091201|2009-10-08 11:00,8,76.12,76.145,75.96,75.995,957
20091201|2009-10-08 11:30,8,75.995,76,75.915,75.99,715
20091201|2009-10-08 12:00,8,75.99,76.125,75.97,76.105,507
20091201|2009-10-08 12:30,8,76.1,76.19,76.07,76.085,265
20091201|2009-10-08 13:00,8,76.085,76.14,76.07,76.08,213
20091201|2009-10-08 13:30,8,76.095,76.15,76.05,76.13,781
20091201|2009-10-08 14:00,8,76.13,76.13,76.055,76.07,239
20091201|2009-10-08 14:30,8,76.075,76.11,76.065,76.11,209
20091201|2009-10-08 15:00,8,76.11,76.13,76.1,76.1,144
20091201|2009-10-08 15:30,8,76.085,76.095,76.05,76.07,16
20091201|2009-10-08 16:00,8,76.05,76.11,76.05,76.11,3
20091201|2009-10-08 16:30,8,76.105,76.11,76.05,76.05,5
20091201|2009-10-08 19:00,9,76.175,76.27,76.175,76.225,243
20091201|2009-10-08 19:30,9,76.225,76.23,76.185,76.205,175
20091201|2009-10-08 20:00,9,76.23,76.23,76.165,76.19,40
20091201|2009-10-08 20:30,9,76.2,76.365,76.2,76.355,60
20091201|2009-10-08 21:00,9,76.345,76.36,76.31,76.355,18
20091201|2009-10-08 21:30,9,76.355,76.43,76.355,76.43,15
20091201|2009-10-11 17:30,12,76.52,76.52,76.465,76.465,53
20091201|2009-10-11 18:00,12,76.475,76.49,76.465,76.48,10
20091201|2009-10-11 18:30,12,76.55,76.575,76.55,76.575,4
20091201|2009-10-11 19:00,12,76.56,76.69,76.56,76.675,81
20091201|2009-10-11 19:30,12,76.635,76.7,76.615,76.7,32
20091201|2009-10-11 20:00,12,76.71,76.775,76.68,76.72,35
20091201|2009-10-11 20:30,12,76.715,76.725,76.65,76.67,53
20091201|2009-10-11 21:00,12,76.66,76.66,76.62,76.655,3
20091201|2009-10-11 21:30,12,76.685,76.695,76.635,76.66,10
20091201|2009-10-11 22:00,12,76.66,76.665,76.66,76.665,4
20091201|2009-10-11 22:30,12,76.69,76.69,76.66,76.68,4
20091201|2009-10-11 23:00,12,76.665,76.665,76.665,76.665,1
20091201|2009-10-11 23:30,12,76.66,76.66,76.66,76.66,1
20091201|2009-10-12 00:00,12,76.66,76.66,76.585,76.585,8
20091201|2009-10-12 00:30,12,76.605,76.615,76.605,76.615,3
20091201|2009-10-12 01:00,12,76.635,76.71,76.615,76.705,311
20091201|2009-10-12 01:30,12,76.74,76.76,76.695,76.705,271
20091201|2009-10-12 02:00,12,76.75,76.83,76.75,76.81,163
20091201|2009-10-12 02:30,12,76.825,76.845,76.8,76.815,73
20091201|2009-10-12 03:00,12,76.8,76.8,76.68,76.685,26
20091201|2009-10-12 03:30,12,76.675,76.685,76.6,76.6,49
20091201|2009-10-12 04:00,12,76.6,76.61,76.56,76.61,112
20091201|2009-10-12 04:30,12,76.6,76.6,76.585,76.595,10
20091201|2009-10-12 05:00,12,76.52,76.52,76.455,76.46,59
20091201|2009-10-12 05:30,12,76.44,76.44,76.37,76.39,115
20091201|2009-10-12 06:00,12,76.375,76.425,76.365,76.405,33
20091201|2009-10-12 06:30,12,76.405,76.405,76.32,76.36,88
20091201|2009-10-12 07:00,12,76.355,76.39,76.355,76.375,91
20091201|2009-10-12 07:30,12,76.375,76.4,76.345,76.39,216
20091201|2009-10-12 08:00,12,76.38,76.39,76.345,76.355,114
20091201|2009-10-12 08:30,12,76.355,76.365,76.215,76.255,390
20091201|2009-10-12 09:00,12,76.24,76.295,76.185,76.26,413
20091201|2009-10-12 09:30,12,76.275,76.275,76.21,76.23,272
20091201|2009-10-12 10:00,12,76.22,76.255,76.185,76.245,235
20091201|2009-10-12 10:30,12,76.245,76.31,76.235,76.27,163
20091201|2009-10-12 11:00,12,76.255,76.295,76.21,76.285,278
20091201|2009-10-12 11:30,12,76.285,76.29,76.255,76.29,94
20091201|2009-10-12 12:00,12,76.29,76.31,76.26,76.3,59
20091201|2009-10-12 12:30,12,76.295,76.295,76.215,76.235,88
20091201|2009-10-12 13:00,12,76.235,76.35,76.225,76.345,105
20091201|2009-10-12 13:30,12,76.335,76.38,76.32,76.36,181
20091201|2009-10-12 14:00,12,76.355,76.37,76.315,76.34,45
20091201|2009-10-12 14:30,12,76.33,76.355,76.315,76.325,55
20091201|2009-10-12 15:00,12,76.33,76.345,76.32,76.33,30
20091201|2009-10-12 15:30,12,76.335,76.37,76.335,76.365,6
20091201|2009-10-12 16:00,12,76.375,76.375,76.25,76.28,15
20091201|2009-10-12 16:30,12,76.27,76.27,76.265,76.265,2
20091201|2009-10-12 19:00,13,76.27,76.27,76.235,76.245,69
20091201|2009-10-12 19:30,13,76.25,76.32,76.24,76.32,14
20091201|2009-10-12 20:00,13,76.325,76.415,76.325,76.41,48
20091201|2009-10-12 20:30,13,76.4,76.4,76.335,76.39,14
20091201|2009-10-12 21:00,13,76.37,76.405,76.355,76.38,26
20091201|2009-10-12 21:30,13,76.38,76.38,76.305,76.33,9
20091201|2009-10-12 22:00,13,76.325,76.38,76.325,76.38,26
20091201|2009-10-12 22:30,13,76.38,76.38,76.37,76.37,4
20091201|2009-10-12 23:00,13,76.38,76.38,76.33,76.33,10
20091201|2009-10-12 23:30,13,76.32,76.35,76.32,76.32,11
20091201|2009-10-13 00:00,13,76.33,76.33,76.33,76.33,1
20091201|2009-10-13 00:30,13,76.35,76.38,76.35,76.36,6
20091201|2009-10-13 01:00,13,76.3,76.36,76.3,76.32,33
20091201|2009-10-13 01:30,13,76.31,76.39,76.31,76.365,59
20091201|2009-10-13 02:00,13,76.36,76.43,76.36,76.375,22
20091201|2009-10-13 02:30,13,76.405,76.47,76.405,76.45,55
20091201|2009-10-13 03:00,13,76.44,76.44,76.315,76.315,38
20091201|2009-10-13 03:30,13,76.32,76.37,76.3,76.36,86
20091201|2009-10-13 04:00,13,76.385,76.45,76.3,76.31,119
20091201|2009-10-13 04:30,13,76.305,76.315,76.265,76.27,39
20091201|2009-10-13 05:00,13,76.29,76.29,76.095,76.13,205
20091201|2009-10-13 05:30,13,76.155,76.155,76.065,76.09,93
20091201|2009-10-13 06:00,13,76.085,76.085,75.935,76.05,306
20091201|2009-10-13 06:30,13,76.05,76.05,75.92,75.99,228
20091201|2009-10-13 07:00,13,75.995,76.045,75.965,76.045,273
20091201|2009-10-13 07:30,13,76.04,76.11,75.995,76.11,282
20091201|2009-10-13 08:00,13,76.11,76.17,76.08,76.15,453
20091201|2009-10-13 08:30,13,76.15,76.2,76.09,76.17,614
20091201|2009-10-13 09:00,13,76.18,76.275,76.165,76.215,490
20091201|2009-10-13 09:30,13,76.22,76.23,76.12,76.13,231
20091201|2009-10-13 10:00,13,76.13,76.235,76.105,76.19,318
20091201|2009-10-13 10:30,13,76.185,76.205,76.035,76.05,529
20091201|2009-10-13 11:00,13,76.06,76.095,76.035,76.07,507
20091201|2009-10-13 11:30,13,76.075,76.1,76.065,76.075,213
20091201|2009-10-13 12:00,13,76.07,76.11,76.025,76.045,269
20091201|2009-10-13 12:30,13,76.04,76.045,75.96,76.01,344
20091201|2009-10-13 13:00,13,76.025,76.26,76.015,76.18,950
20091201|2009-10-13 13:30,13,76.175,76.2,76.13,76.165,398
20091201|2009-10-13 14:00,13,76.155,76.155,76.085,76.1,211
20091201|2009-10-13 14:30,13,76.105,76.155,76.095,76.145,230
20091201|2009-10-13 15:00,13,76.14,76.145,76.025,76.06,170
20091201|2009-10-13 15:30,13,76.03,76.04,75.99,76.01,47
20091201|2009-10-13 16:00,13,76.02,76.06,75.985,76.025,15
20091201|2009-10-13 16:30,13,75.99,76.04,75.99,75.99,4
20091201|2009-10-13 19:00,14,76.03,76.07,76,76.07,67
20091201|2009-10-13 19:30,14,76.06,76.06,76.03,76.055,9
20091201|2009-10-13 20:00,14,76.035,76.04,75.94,75.955,42
20091201|2009-10-13 20:30,14,75.975,75.975,75.815,75.86,172
20091201|2009-10-13 21:00,14,75.81,75.86,75.795,75.84,164
20091201|2009-10-13 21:30,14,75.865,75.87,75.8,75.8,29
20091201|2009-10-13 22:00,14,75.815,75.825,75.765,75.825,72
20091201|2009-10-13 22:30,14,75.825,75.825,75.745,75.75,249
20091201|2009-10-13 23:00,14,75.75,75.79,75.74,75.77,38
20091201|2009-10-13 23:30,14,75.75,75.76,75.71,75.76,80
20091201|2009-10-14 00:00,14,75.765,75.8,75.755,75.78,37
20091201|2009-10-14 00:30,14,75.775,75.79,75.73,75.76,37
20091201|2009-10-14 01:00,14,75.745,75.77,75.68,75.77,210
20091201|2009-10-14 01:30,14,75.76,75.83,75.67,75.8,207
20091201|2009-10-14 02:00,14,75.8,75.82,75.7,75.76,100
20091201|2009-10-14 02:30,14,75.76,75.76,75.705,75.72,49
20091201|2009-10-14 03:00,14,75.69,75.79,75.69,75.79,16
20091201|2009-10-14 03:30,14,75.785,75.79,75.66,75.66,81
20091201|2009-10-14 04:00,14,75.67,75.69,75.615,75.645,168
20091201|2009-10-14 04:30,14,75.65,75.7,75.625,75.7,78
20091201|2009-10-14 05:00,14,75.705,75.74,75.695,75.705,41
20091201|2009-10-14 05:30,14,75.71,75.745,75.63,75.63,79
20091201|2009-10-14 06:00,14,75.64,75.825,75.615,75.82,202
20091201|2009-10-14 06:30,14,75.8,75.835,75.76,75.83,327
20091201|2009-10-14 07:00,14,75.84,75.87,75.755,75.81,409
20091201|2009-10-14 07:30,14,75.805,75.865,75.75,75.815,742
20091201|2009-10-14 08:00,14,75.82,75.825,75.695,75.715,581
20091201|2009-10-14 08:30,14,75.72,75.805,75.63,75.755,1697
20091201|2009-10-14 09:00,14,75.76,75.83,75.76,75.775,532
20091201|2009-10-14 09:30,14,75.785,75.8,75.7,75.745,436
20091201|2009-10-14 10:00,14,75.745,75.82,75.73,75.81,1064
20091201|2009-10-14 10:30,14,75.81,75.83,75.745,75.75,587
20091201|2009-10-14 11:00,14,75.76,75.83,75.75,75.765,479
20091201|2009-10-14 11:30,14,75.765,75.815,75.735,75.755,390
20091201|2009-10-14 12:00,14,75.75,75.76,75.63,75.7,305
20091201|2009-10-14 12:30,14,75.7,75.725,75.655,75.67,398
20091201|2009-10-14 13:00,14,75.66,75.72,75.515,75.66,1212
20091201|2009-10-14 13:30,14,75.66,75.75,75.66,75.73,1072
20091201|2009-10-14 14:00,14,75.73,75.74,75.65,75.655,982
20091201|2009-10-14 14:30,14,75.645,75.665,75.625,75.645,187
20091201|2009-10-14 15:00,14,75.65,75.66,75.635,75.635,426
20091201|2009-10-14 15:30,14,75.64,75.655,75.63,75.63,41
20091201|2009-10-14 16:00,14,75.63,75.63,75.6,75.6,7
20091201|2009-10-14 16:30,14,75.605,75.64,75.51,75.595,42
20091201|2009-10-14 19:00,15,75.605,75.615,75.56,75.595,125
20091201|2009-10-14 19:30,15,75.595,75.595,75.5,75.5,83
20091201|2009-10-14 20:00,15,75.5,75.535,75.475,75.475,1458
20091201|2009-10-14 20:30,15,75.475,75.535,75.475,75.515,27
20091201|2009-10-14 21:00,15,75.525,75.525,75.46,75.465,30
20091201|2009-10-14 21:30,15,75.46,75.49,75.46,75.49,10
20091201|2009-10-14 22:00,15,75.5,75.51,75.475,75.475,10
20091201|2009-10-14 22:30,15,75.47,75.495,75.47,75.495,8
20091201|2009-10-14 23:00,15,75.495,75.495,75.485,75.49,66
20091201|2009-10-14 23:30,15,75.47,75.495,75.45,75.45,24
20091201|2009-10-15 00:00,15,75.465,75.465,75.455,75.46,51
20091201|2009-10-15 00:30,15,75.46,75.46,75.42,75.435,94
20091201|2009-10-15 01:00,15,75.445,75.48,75.405,75.48,211
20091201|2009-10-15 01:30,15,75.475,75.515,75.435,75.515,51
20091201|2009-10-15 02:00,15,75.52,75.535,75.455,75.535,164
20091201|2009-10-15 02:30,15,75.53,75.535,75.455,75.495,53
20091201|2009-10-15 03:00,15,75.485,75.54,75.46,75.49,78
20091201|2009-10-15 03:30,15,75.46,75.46,75.44,75.455,91
20091201|2009-10-15 04:00,15,75.455,75.53,75.455,75.53,80
20091201|2009-10-15 04:30,15,75.55,75.665,75.55,75.64,110
20091201|2009-10-15 05:00,15,75.6,75.61,75.565,75.61,34
20091201|2009-10-15 05:30,15,75.615,75.615,75.535,75.56,53
20091201|2009-10-15 06:00,15,75.585,75.795,75.565,75.76,291
20091201|2009-10-15 06:30,15,75.75,75.83,75.75,75.795,171
20091201|2009-10-15 07:00,15,75.77,75.945,75.74,75.755,795
20091201|2009-10-15 07:30,15,75.755,75.92,75.7,75.9,1294
20091201|2009-10-15 08:00,15,75.895,75.92,75.75,75.765,553
20091201|2009-10-15 08:30,15,75.76,75.79,75.665,75.735,686
20091201|2009-10-15 09:00,15,75.735,75.77,75.64,75.69,674
20091201|2009-10-15 09:30,15,75.7,75.725,75.565,75.595,796
20091201|2009-10-15 10:00,15,75.585,75.605,75.5,75.575,599
20091201|2009-10-15 10:30,15,75.58,75.595,75.53,75.575,510
20091201|2009-10-15 11:00,15,75.58,75.585,75.55,75.565,315
20091201|2009-10-15 11:30,15,75.57,75.72,75.54,75.71,486
20091201|2009-10-15 12:00,15,75.71,75.78,75.665,75.665,527
20091201|2009-10-15 12:30,15,75.665,75.77,75.66,75.705,415
20091201|2009-10-15 13:00,15,75.715,75.77,75.695,75.7,501
20091201|2009-10-15 13:30,15,75.71,75.73,75.64,75.675,489
20091201|2009-10-15 14:00,15,75.68,75.72,75.645,75.715,286
20091201|2009-10-15 14:30,15,75.715,75.72,75.64,75.645,265
20091201|2009-10-15 15:00,15,75.645,75.675,75.635,75.67,98
20091201|2009-10-15 15:30,15,75.63,75.64,75.59,75.59,28
20091201|2009-10-15 16:00,15,75.585,75.69,75.53,75.69,8
20091201|2009-10-15 16:30,15,75.6,75.6,75.6,75.6,1
20091201|2009-10-15 19:00,16,75.565,75.58,75.475,75.49,74
20091201|2009-10-15 19:30,16,75.49,75.545,75.485,75.495,76
20091201|2009-10-15 20:00,16,75.495,75.55,75.475,75.55,53
20091201|2009-10-15 20:30,16,75.535,75.535,75.52,75.525,7
20091201|2009-10-15 21:00,16,75.545,75.545,75.47,75.47,9
20091201|2009-10-15 21:30,16,75.49,75.52,75.475,75.505,227
20091201|2009-10-15 22:00,16,75.54,75.555,75.54,75.555,3
20091201|2009-10-15 22:30,16,75.555,75.6,75.555,75.57,19
20091201|2009-10-15 23:00,16,75.56,75.61,75.56,75.61,15
20091201|2009-10-15 23:30,16,75.605,75.69,75.605,75.69,230
20091201|2009-10-16 00:00,16,75.66,75.73,75.66,75.7,37
20091201|2009-10-16 00:30,16,75.725,75.735,75.695,75.695,16
20091201|2009-10-16 01:00,16,75.685,75.765,75.67,75.765,80
20091201|2009-10-16 01:30,16,75.78,75.835,75.78,75.83,62
20091201|2009-10-16 02:00,16,75.82,75.835,75.7,75.72,62
20091201|2009-10-16 02:30,16,75.735,75.835,75.71,75.815,56
20091201|2009-10-16 03:00,16,75.805,75.84,75.765,75.765,12
20091201|2009-10-16 03:30,16,75.725,75.85,75.68,75.85,75
20091201|2009-10-16 04:00,16,75.845,75.845,75.78,75.82,38
20091201|2009-10-16 04:30,16,75.765,75.815,75.715,75.79,25
20091201|2009-10-16 05:00,16,75.755,75.785,75.73,75.785,35
20091201|2009-10-16 05:30,16,75.79,75.8,75.755,75.79,46
20091201|2009-10-16 06:00,16,75.775,75.935,75.775,75.92,295
20091201|2009-10-16 06:30,16,75.92,75.975,75.87,75.875,358
20091201|2009-10-16 07:00,16,75.875,76.08,75.865,76.03,1299
20091201|2009-10-16 07:30,16,76.04,76.04,75.955,75.975,801
20091201|2009-10-16 08:00,16,75.975,75.99,75.88,75.92,735
20091201|2009-10-16 08:30,16,75.93,75.975,75.785,75.87,1198
20091201|2009-10-16 09:00,16,75.87,75.955,75.825,75.86,1069
20091201|2009-10-16 09:30,16,75.865,75.94,75.85,75.87,589
20091201|2009-10-16 10:00,16,75.875,75.875,75.705,75.765,878
20091201|2009-10-16 10:30,16,75.765,75.825,75.765,75.805,409
20091201|2009-10-16 11:00,16,75.8,75.875,75.79,75.85,281
20091201|2009-10-16 11:30,16,75.845,75.87,75.78,75.79,219
20091201|2009-10-16 12:00,16,75.79,75.835,75.755,75.78,304
20091201|2009-10-16 12:30,16,75.775,75.805,75.725,75.795,701
20091201|2009-10-16 13:00,16,75.795,75.83,75.77,75.775,320
20091201|2009-10-16 13:30,16,75.775,75.79,75.74,75.77,659
20091201|2009-10-16 14:00,16,75.765,75.795,75.74,75.775,309
20091201|2009-10-16 14:30,16,75.77,75.82,75.74,75.785,263
20091201|2009-10-16 15:00,16,75.785,75.805,75.77,75.77,129
20091201|2009-10-16 15:30,16,75.74,75.75,75.73,75.75,13
20091201|2009-10-16 16:00,16,75.81,75.81,75.69,75.7,7
20091201|2009-10-16 16:30,16,75.69,75.7,75.69,75.7,5
20091201|2009-10-18 17:00,19,75.8,75.835,75.8,75.815,18
20091201|2009-10-18 17:30,19,75.83,75.83,75.72,75.72,23
20091201|2009-10-18 18:00,19,75.705,75.825,75.705,75.805,33
20091201|2009-10-18 18:30,19,75.805,75.845,75.805,75.805,24
20091201|2009-10-18 19:00,19,75.785,75.98,75.785,75.955,110
20091201|2009-10-18 19:30,19,75.995,76.07,75.98,76,231
20091201|2009-10-18 20:00,19,76,76.03,75.955,76.005,41
20091201|2009-10-18 20:30,19,75.98,76.01,75.97,76.01,240
20091201|2009-10-18 21:00,19,75.985,76.01,75.935,75.96,47
20091201|2009-10-18 21:30,19,75.935,75.95,75.89,75.91,50
20091201|2009-10-18 22:00,19,75.905,75.905,75.86,75.865,25
20091201|2009-10-18 22:30,19,75.88,75.88,75.81,75.815,14
20091201|2009-10-18 23:00,19,75.82,75.86,75.805,75.85,43
20091201|2009-10-18 23:30,19,75.845,75.875,75.83,75.85,23
20091201|2009-10-19 00:00,19,75.86,75.86,75.82,75.82,3
20091201|2009-10-19 00:30,19,75.81,75.86,75.775,75.845,19
20091201|2009-10-19 01:00,19,75.84,75.905,75.775,75.775,98
20091201|2009-10-19 01:30,19,75.79,75.79,75.69,75.7,208
20091201|2009-10-19 02:00,19,75.71,75.75,75.635,75.735,108
20091201|2009-10-19 02:30,19,75.7,75.72,75.59,75.63,169
20091201|2009-10-19 03:00,19,75.62,75.675,75.57,75.575,85
20091201|2009-10-19 03:30,19,75.575,75.67,75.575,75.64,55
20091201|2009-10-19 04:00,19,75.635,75.64,75.62,75.64,66
20091201|2009-10-19 04:30,19,75.665,75.665,75.6,75.615,51
20091201|2009-10-19 05:00,19,75.61,75.645,75.6,75.6,30
20091201|2009-10-19 05:30,19,75.6,75.66,75.6,75.635,30
20091201|2009-10-19 06:00,19,75.67,75.68,75.61,75.61,28
20091201|2009-10-19 06:30,19,75.615,75.68,75.615,75.68,37
20091201|2009-10-19 07:00,19,75.685,75.77,75.665,75.69,224
20091201|2009-10-19 07:30,19,75.69,75.715,75.64,75.665,224
20091201|2009-10-19 08:00,19,75.655,75.715,75.655,75.715,318
20091201|2009-10-19 08:30,19,75.715,75.81,75.69,75.795,719
20091201|2009-10-19 09:00,19,75.785,75.8,75.545,75.585,1079
20091201|2009-10-19 09:30,19,75.58,75.58,75.465,75.525,775
20091201|2009-10-19 10:00,19,75.535,75.57,75.44,75.52,755
20091201|2009-10-19 10:30,19,75.515,75.595,75.45,75.51,732
20091201|2009-10-19 11:00,19,75.51,75.545,75.47,75.515,318
20091201|2009-10-19 11:30,19,75.52,75.53,75.455,75.505,295
20091201|2009-10-19 12:00,19,75.515,75.535,75.48,75.485,307
20091201|2009-10-19 12:30,19,75.49,75.495,75.46,75.49,221
20091201|2009-10-19 13:00,19,75.495,75.52,75.48,75.505,298
20091201|2009-10-19 13:30,19,75.505,75.52,75.475,75.51,445
20091201|2009-10-19 14:00,19,75.51,75.55,75.505,75.53,221
20091201|2009-10-19 14:30,19,75.525,75.525,75.485,75.505,143
20091201|2009-10-19 15:00,19,75.505,75.53,75.505,75.51,98
20091201|2009-10-19 15:30,19,75.475,75.48,75.385,75.385,140
20091201|2009-10-19 16:00,19,75.435,75.435,75.25,75.315,123
20091201|2009-10-19 16:30,19,75.33,75.33,75.28,75.32,7
20091201|2009-10-19 19:00,20,75.4,75.44,75.4,75.44,94
20091201|2009-10-19 19:30,20,75.41,75.46,75.38,75.415,113
20091201|2009-10-19 20:00,20,75.405,75.405,75.39,75.39,16
20091201|2009-10-19 20:30,20,75.38,75.38,75.29,75.315,50
20091201|2009-10-19 21:00,20,75.32,75.32,75.265,75.28,30
20091201|2009-10-19 21:30,20,75.31,75.325,75.3,75.325,6
20091201|2009-10-19 22:00,20,75.325,75.355,75.31,75.35,8
20091201|2009-10-19 22:30,20,75.325,75.39,75.325,75.385,29
20091201|2009-10-19 23:00,20,75.355,75.36,75.355,75.36,7
20091201|2009-10-19 23:30,20,75.365,75.37,75.285,75.285,19
20091201|2009-10-20 00:00,20,75.295,75.355,75.295,75.355,15
20091201|2009-10-20 00:30,20,75.355,75.355,75.29,75.3,16
20091201|2009-10-20 01:00,20,75.3,75.35,75.28,75.28,82
20091201|2009-10-20 01:30,20,75.33,75.33,75.27,75.27,64
20091201|2009-10-20 02:00,20,75.275,75.37,75.275,75.36,55
20091201|2009-10-20 02:30,20,75.35,75.43,75.335,75.42,38
20091201|2009-10-20 03:00,20,75.435,75.465,75.415,75.43,30
20091201|2009-10-20 03:30,20,75.405,75.44,75.37,75.425,35
20091201|2009-10-20 04:00,20,75.41,75.42,75.375,75.415,26
20091201|2009-10-20 04:30,20,75.385,75.385,75.37,75.37,54
20091201|2009-10-20 05:00,20,75.365,75.395,75.355,75.38,28
20091201|2009-10-20 05:30,20,75.39,75.42,75.385,75.41,48
20091201|2009-10-20 06:00,20,75.425,75.45,75.365,75.365,58
20091201|2009-10-20 06:30,20,75.38,75.405,75.315,75.375,64
20091201|2009-10-20 07:00,20,75.38,75.4,75.36,75.375,126
20091201|2009-10-20 07:30,20,75.375,75.42,75.28,75.33,1393
20091201|2009-10-20 08:00,20,75.325,75.435,75.315,75.4,690
20091201|2009-10-20 08:30,20,75.395,75.56,75.39,75.48,1201
20091201|2009-10-20 09:00,20,75.48,75.665,75.47,75.65,968
20091201|2009-10-20 09:30,20,75.645,75.68,75.57,75.625,635
20091201|2009-10-20 10:00,20,75.62,75.765,75.61,75.76,1299
20091201|2009-10-20 10:30,20,75.755,75.935,75.755,75.81,1769
20091201|2009-10-20 11:00,20,75.805,75.885,75.785,75.82,632
20091201|2009-10-20 11:30,20,75.82,75.9,75.795,75.81,674
20091201|2009-10-20 12:00,20,75.815,75.82,75.755,75.8,384
20091201|2009-10-20 12:30,20,75.795,75.83,75.755,75.785,356
20091201|2009-10-20 13:00,20,75.79,75.8,75.715,75.715,268
20091201|2009-10-20 13:30,20,75.725,75.75,75.705,75.735,232
20091201|2009-10-20 14:00,20,75.735,75.795,75.725,75.765,201
20091201|2009-10-20 14:30,20,75.765,75.765,75.725,75.735,107
20091201|2009-10-20 15:00,20,75.735,75.735,75.69,75.7,140
20091201|2009-10-20 15:30,20,75.695,75.695,75.66,75.66,23
20091201|2009-10-20 16:00,20,75.69,75.76,75.655,75.655,6
20091201|2009-10-20 16:30,20,75.66,75.74,75.66,75.67,6
20091201|2009-10-20 19:00,21,75.725,75.76,75.695,75.76,36
20091201|2009-10-20 19:30,21,75.76,75.78,75.75,75.755,35
20091201|2009-10-20 20:00,21,75.74,75.74,75.72,75.73,18
20091201|2009-10-20 20:30,21,75.75,75.86,75.735,75.86,40
20091201|2009-10-20 21:00,21,75.865,75.895,75.81,75.81,59
20091201|2009-10-20 21:30,21,75.81,75.81,75.76,75.78,15
20091201|2009-10-20 22:00,21,75.765,75.765,75.765,75.765,8
20091201|2009-10-20 22:30,21,75.745,75.745,75.715,75.73,17
20091201|2009-10-20 23:00,21,75.715,75.73,75.67,75.7,27
20091201|2009-10-20 23:30,21,75.68,75.68,75.645,75.65,25
20091201|2009-10-21 00:00,21,75.665,75.665,75.635,75.65,9
20091201|2009-10-21 00:30,21,75.655,75.69,75.65,75.67,84
20091201|2009-10-21 01:00,21,75.67,75.69,75.645,75.685,133
20091201|2009-10-21 01:30,21,75.625,75.66,75.62,75.62,24
20091201|2009-10-21 02:00,21,75.68,75.68,75.47,75.515,200
20091201|2009-10-21 02:30,21,75.505,75.535,75.485,75.525,124
20091201|2009-10-21 03:00,21,75.52,75.585,75.52,75.565,40
20091201|2009-10-21 03:30,21,75.57,75.58,75.535,75.54,80
20091201|2009-10-21 04:00,21,75.54,75.635,75.54,75.595,34
20091201|2009-10-21 04:30,21,75.585,75.675,75.585,75.645,87
20091201|2009-10-21 05:00,21,75.64,75.68,75.63,75.63,44
20091201|2009-10-21 05:30,21,75.635,75.635,75.55,75.605,75
20091201|2009-10-21 06:00,21,75.595,75.65,75.595,75.63,112
20091201|2009-10-21 06:30,21,75.62,75.75,75.62,75.7,161
20091201|2009-10-21 07:00,21,75.67,75.715,75.635,75.665,257
20091201|2009-10-21 07:30,21,75.67,75.7,75.61,75.615,395
20091201|2009-10-21 08:00,21,75.62,75.63,75.51,75.525,576
20091201|2009-10-21 08:30,21,75.52,75.535,75.275,75.39,1911
20091201|2009-10-21 09:00,21,75.385,75.395,75.3,75.37,1016
20091201|2009-10-21 09:30,21,75.355,75.39,75.205,75.29,1171
20091201|2009-10-21 10:00,21,75.295,75.35,75.25,75.25,837
20091201|2009-10-21 10:30,21,75.245,75.3,75.2,75.255,848
20091201|2009-10-21 11:00,21,75.24,75.305,75.23,75.255,374
20091201|2009-10-21 11:30,21,75.255,75.285,75.17,75.215,598
20091201|2009-10-21 12:00,21,75.22,75.23,75.085,75.11,957
20091201|2009-10-21 12:30,21,75.11,75.145,75.085,75.09,550
20091201|2009-10-21 13:00,21,75.1,75.155,75.1,75.13,391
20091201|2009-10-21 13:30,21,75.135,75.155,75.095,75.11,491
20091201|2009-10-21 14:00,21,75.12,75.185,75.09,75.185,473
20091201|2009-10-21 14:30,21,75.185,75.335,75.185,75.325,654
20091201|2009-10-21 15:00,21,75.325,75.345,75.245,75.245,271
20091201|2009-10-21 15:30,21,75.26,75.27,75.23,75.25,26
20091201|2009-10-21 16:00,21,75.25,75.3,75.25,75.3,4
20091201|2009-10-21 16:30,21,75.3,75.3,75.285,75.285,3
20091201|2009-10-21 19:00,22,75.25,75.27,75.225,75.235,334
20091201|2009-10-21 19:30,22,75.225,75.24,75.175,75.23,33
20091201|2009-10-21 20:00,22,75.25,75.255,75.21,75.21,27
20091201|2009-10-21 20:30,22,75.22,75.22,75.18,75.185,32
20091201|2009-10-21 21:00,22,75.22,75.255,75.175,75.24,170
20091201|2009-10-21 21:30,22,75.265,75.34,75.235,75.315,39
20091201|2009-10-21 22:00,22,75.31,75.38,75.31,75.345,64
20091201|2009-10-21 22:30,22,75.375,75.42,75.355,75.39,98
20091201|2009-10-21 23:00,22,75.4,75.4,75.36,75.38,67
20091201|2009-10-21 23:30,22,75.385,75.395,75.365,75.365,23
20091201|2009-10-22 00:00,22,75.355,75.355,75.295,75.295,45
20091201|2009-10-22 00:30,22,75.33,75.42,75.33,75.42,106
20091201|2009-10-22 01:00,22,75.41,75.49,75.41,75.425,563
20091201|2009-10-22 01:30,22,75.435,75.51,75.435,75.51,221
20091201|2009-10-22 02:00,22,75.48,75.52,75.42,75.44,135
20091201|2009-10-22 02:30,22,75.475,75.52,75.46,75.48,28
20091201|2009-10-22 03:00,22,75.515,75.64,75.515,75.64,289
20091201|2009-10-22 03:30,22,75.61,75.67,75.555,75.56,145
20091201|2009-10-22 04:00,22,75.555,75.59,75.515,75.545,102
20091201|2009-10-22 04:30,22,75.575,75.6,75.525,75.53,57
20091201|2009-10-22 05:00,22,75.51,75.555,75.485,75.555,85
20091201|2009-10-22 05:30,22,75.525,75.525,75.48,75.51,67
20091201|2009-10-22 06:00,22,75.52,75.535,75.49,75.52,85
20091201|2009-10-22 06:30,22,75.515,75.52,75.375,75.45,229
20091201|2009-10-22 07:00,22,75.445,75.455,75.36,75.38,316
20091201|2009-10-22 07:30,22,75.385,75.5,75.365,75.49,821
20091201|2009-10-22 08:00,22,75.495,75.54,75.35,75.46,573
20091201|2009-10-22 08:30,22,75.46,75.51,75.38,75.5,907
20091201|2009-10-22 09:00,22,75.495,75.61,75.455,75.48,1015
20091201|2009-10-22 09:30,22,75.49,75.51,75.355,75.36,794
20091201|2009-10-22 10:00,22,75.36,75.48,75.345,75.41,969
20091201|2009-10-22 10:30,22,75.41,75.425,75.35,75.37,572
20091201|2009-10-22 11:00,22,75.365,75.45,75.35,75.445,466
20091201|2009-10-22 11:30,22,75.44,75.44,75.33,75.355,436
20091201|2009-10-22 12:00,22,75.35,75.4,75.33,75.365,263
20091201|2009-10-22 12:30,22,75.365,75.39,75.325,75.34,226
20091201|2009-10-22 13:00,22,75.33,75.335,75.225,75.24,435
20091201|2009-10-22 13:30,22,75.235,75.29,75.225,75.235,631
20091201|2009-10-22 14:00,22,75.245,75.265,75.21,75.23,238
20091201|2009-10-22 14:30,22,75.23,75.26,75.185,75.23,213
20091201|2009-10-22 15:00,22,75.225,75.24,75.18,75.2,151
20091201|2009-10-22 15:30,22,75.2,75.25,75.185,75.225,32
20091201|2009-10-22 16:00,22,75.28,75.285,75.195,75.22,17
20091201|2009-10-22 16:30,22,75.255,75.26,75.255,75.26,7
20091201|2009-10-22 19:00,23,75.205,75.205,75.105,75.14,115
20091201|2009-10-22 19:30,23,75.16,75.245,75.14,75.24,111
20091201|2009-10-22 20:00,23,75.245,75.245,75.205,75.22,121
20091201|2009-10-22 20:30,23,75.215,75.27,75.215,75.27,53
20091201|2009-10-22 21:00,23,75.25,75.275,75.235,75.27,26
20091201|2009-10-22 21:30,23,75.245,75.265,75.24,75.265,10
20091201|2009-10-22 22:00,23,75.25,75.26,75.23,75.26,25
20091201|2009-10-22 22:30,23,75.225,75.26,75.225,75.26,14
20091201|2009-10-22 23:00,23,75.235,75.27,75.23,75.27,6
20091201|2009-10-22 23:30,23,75.265,75.265,75.22,75.22,20
20091201|2009-10-23 00:00,23,75.22,75.34,75.22,75.32,415
20091201|2009-10-23 00:30,23,75.3,75.33,75.275,75.295,33
20091201|2009-10-23 01:00,23,75.285,75.41,75.285,75.385,122
20091201|2009-10-23 01:30,23,75.39,75.44,75.36,75.395,37
20091201|2009-10-23 02:00,23,75.385,75.415,75.285,75.285,40
20091201|2009-10-23 02:30,23,75.295,75.33,75.275,75.32,97
20091201|2009-10-23 03:00,23,75.33,75.41,75.3,75.405,359
20091201|2009-10-23 03:30,23,75.41,75.47,75.37,75.405,215
20091201|2009-10-23 04:00,23,75.42,75.43,75.335,75.35,69
20091201|2009-10-23 04:30,23,75.39,75.39,75.325,75.325,46
20091201|2009-10-23 05:00,23,75.34,75.375,75.325,75.365,48
20091201|2009-10-23 05:30,23,75.36,75.395,75.36,75.375,56
20091201|2009-10-23 06:00,23,75.41,75.43,75.365,75.395,51
20091201|2009-10-23 06:30,23,75.395,75.44,75.385,75.39,86
20091201|2009-10-23 07:00,23,75.39,75.495,75.39,75.45,360
20091201|2009-10-23 07:30,23,75.44,75.47,75.35,75.425,814
20091201|2009-10-23 08:00,23,75.43,75.47,75.385,75.45,548
20091201|2009-10-23 08:30,23,75.46,75.525,75.42,75.48,1096
20091201|2009-10-23 09:00,23,75.495,75.59,75.485,75.525,881
20091201|2009-10-23 09:30,23,75.52,75.58,75.495,75.515,916
20091201|2009-10-23 10:00,23,75.515,75.615,75.49,75.56,581
20091201|2009-10-23 10:30,23,75.565,75.585,75.455,75.465,653
20091201|2009-10-23 11:00,23,75.455,75.495,75.37,75.465,695
20091201|2009-10-23 11:30,23,75.46,75.485,75.4,75.465,459
20091201|2009-10-23 12:00,23,75.465,75.495,75.43,75.49,393
20091201|2009-10-23 12:30,23,75.485,75.555,75.485,75.54,429
20091201|2009-10-23 13:00,23,75.54,75.6,75.525,75.57,470
20091201|2009-10-23 13:30,23,75.565,75.615,75.555,75.605,971
20091201|2009-10-23 14:00,23,75.605,75.63,75.55,75.62,445
20091201|2009-10-23 14:30,23,75.615,75.665,75.6,75.615,364
20091201|2009-10-23 15:00,23,75.615,75.615,75.58,75.615,152
20091201|2009-10-23 15:30,23,75.59,75.59,75.555,75.58,14
20091201|2009-10-23 16:00,23,75.555,75.58,75.55,75.58,4
20091201|2009-10-25 17:00,26,75.6,75.605,75.56,75.56,43
20091201|2009-10-25 17:30,26,75.58,75.59,75.56,75.56,9
20091201|2009-10-25 18:00,26,75.56,75.61,75.555,75.6,16
20091201|2009-10-25 18:30,26,75.625,75.685,75.625,75.65,117
20091201|2009-10-25 19:00,26,75.65,75.69,75.65,75.69,44
20091201|2009-10-25 19:30,26,75.65,75.685,75.585,75.61,67
20091201|2009-10-25 20:00,26,75.61,75.62,75.44,75.485,126
20091201|2009-10-25 20:30,26,75.485,75.505,75.44,75.455,101
20091201|2009-10-25 21:00,26,75.435,75.445,75.34,75.37,178
20091201|2009-10-25 21:30,26,75.38,75.45,75.38,75.41,24
20091201|2009-10-25 22:00,26,75.415,75.445,75.415,75.445,8
20091201|2009-10-25 22:30,26,75.45,75.465,75.435,75.435,16
20091201|2009-10-25 23:00,26,75.455,75.495,75.45,75.495,36
20091201|2009-10-25 23:30,26,75.525,75.525,75.455,75.455,14
20091201|2009-10-26 00:00,26,75.45,75.45,75.445,75.45,8
20091201|2009-10-26 00:30,26,75.495,75.5,75.48,75.5,3
20091201|2009-10-26 01:00,26,75.49,75.51,75.455,75.465,40
20091201|2009-10-26 01:30,26,75.45,75.45,75.395,75.4,62
20091201|2009-10-26 02:00,26,75.43,75.495,75.41,75.465,23
20091201|2009-10-26 02:30,26,75.505,75.535,75.465,75.465,10
20091201|2009-10-26 03:00,26,75.46,75.5,75.435,75.5,11
20091201|2009-10-26 03:30,26,75.51,75.51,75.46,75.47,7
20091201|2009-10-26 04:00,26,75.445,75.495,75.44,75.48,9
20091201|2009-10-26 04:30,26,75.475,75.475,75.43,75.435,31
20091201|2009-10-26 05:00,26,75.435,75.45,75.43,75.45,9
20091201|2009-10-26 05:30,26,75.435,75.45,75.435,75.44,16
20091201|2009-10-26 06:00,26,75.46,75.48,75.43,75.44,18
20091201|2009-10-26 06:30,26,75.435,75.51,75.41,75.51,64
20091201|2009-10-26 07:00,26,75.51,75.52,75.48,75.515,407
20091201|2009-10-26 07:30,26,75.52,75.555,75.495,75.54,470
20091201|2009-10-26 08:00,26,75.535,75.575,75.485,75.55,595
20091201|2009-10-26 08:30,26,75.56,75.56,75.435,75.495,617
20091201|2009-10-26 09:00,26,75.49,75.55,75.47,75.55,559
20091201|2009-10-26 09:30,26,75.545,75.605,75.53,75.57,710
20091201|2009-10-26 10:00,26,75.575,75.745,75.53,75.73,1777
20091201|2009-10-26 10:30,26,75.73,75.845,75.725,75.83,1366
20091201|2009-10-26 11:00,26,75.83,76.095,75.81,75.975,2196
20091201|2009-10-26 11:30,26,75.975,76.06,75.925,75.96,803
20091201|2009-10-26 12:00,26,75.965,76.185,75.96,76.13,1624
20091201|2009-10-26 12:30,26,76.13,76.165,76.095,76.135,522
20091201|2009-10-26 13:00,26,76.14,76.21,76.11,76.175,656
20091201|2009-10-26 13:30,26,76.18,76.26,76.18,76.205,932
20091201|2009-10-26 14:00,26,76.195,76.225,76.165,76.22,317
20091201|2009-10-26 14:30,26,76.215,76.215,76.135,76.16,380
20091201|2009-10-26 15:00,26,76.165,76.17,76.14,76.15,171
20091201|2009-10-26 15:30,26,76.12,76.165,76.115,76.135,24
20091201|2009-10-26 16:00,26,76.18,76.22,76.18,76.22,25
20091201|2009-10-26 16:30,26,76.2,76.22,76.2,76.22,4
20091201|2009-10-26 19:00,27,76.22,76.26,76.125,76.135,120
20091201|2009-10-26 19:30,27,76.125,76.18,76.1,76.16,47
20091201|2009-10-26 20:00,27,76.15,76.175,76.135,76.15,178
20091201|2009-10-26 20:30,27,76.125,76.16,76.125,76.16,60
20091201|2009-10-26 21:00,27,76.16,76.17,76.16,76.17,5
20091201|2009-10-26 21:30,27,76.17,76.17,76.11,76.14,21
20091201|2009-10-26 22:00,27,76.145,76.145,76.08,76.08,31
20091201|2009-10-26 22:30,27,76.095,76.12,76.095,76.1,20
20091201|2009-10-26 23:00,27,76.105,76.105,76.1,76.105,3
20091201|2009-10-26 23:30,27,76.1,76.1,76.08,76.08,30
20091201|2009-10-27 00:00,27,76.075,76.08,76.025,76.065,80
20091201|2009-10-27 00:30,27,76.065,76.065,76.045,76.045,8
20091201|2009-10-27 01:00,27,76.04,76.04,75.98,75.985,290
20091201|2009-10-27 01:30,27,75.995,76.06,75.905,75.915,117
20091201|2009-10-27 02:00,27,75.94,76,75.91,75.99,95
20091201|2009-10-27 02:30,27,75.975,76.06,75.95,76.04,254
20091201|2009-10-27 03:00,27,76.07,76.11,76.015,76.055,243
20091201|2009-10-27 03:30,27,76.09,76.115,76.07,76.09,66
20091201|2009-10-27 04:00,27,76.085,76.155,76.045,76.105,84
20091201|2009-10-27 04:30,27,76.11,76.11,76.04,76.05,75
20091201|2009-10-27 05:00,27,76.025,76.04,76,76.025,48
20091201|2009-10-27 05:30,27,76.02,76.035,75.99,76.025,41
20091201|2009-10-27 06:00,27,76.045,76.065,76.015,76.05,116
20091201|2009-10-27 06:30,27,76.055,76.12,76.055,76.085,119
20091201|2009-10-27 07:00,27,76.085,76.185,76.075,76.17,533
20091201|2009-10-27 07:30,27,76.17,76.17,76.06,76.075,639
20091201|2009-10-27 08:00,27,76.08,76.195,76.02,76.155,721
20091201|2009-10-27 08:30,27,76.16,76.375,76.1,76.245,1549
20091201|2009-10-27 09:00,27,76.23,76.49,76.22,76.31,3114
20091201|2009-10-27 09:30,27,76.315,76.375,76.28,76.345,949
20091201|2009-10-27 10:00,27,76.34,76.39,76.315,76.33,828
20091201|2009-10-27 10:30,27,76.33,76.33,76.26,76.31,892
20091201|2009-10-27 11:00,27,76.315,76.42,76.3,76.415,885
20091201|2009-10-27 11:30,27,76.415,76.475,76.355,76.44,1077
20091201|2009-10-27 12:00,27,76.45,76.47,76.355,76.45,889
20091201|2009-10-27 12:30,27,76.45,76.49,76.4,76.41,521
20091201|2009-10-27 13:00,27,76.405,76.44,76.305,76.355,530
20091201|2009-10-27 13:30,27,76.33,76.355,76.23,76.265,1297
20091201|2009-10-27 14:00,27,76.27,76.33,76.265,76.305,234
20091201|2009-10-27 14:30,27,76.3,76.39,76.3,76.385,383
20091201|2009-10-27 15:00,27,76.385,76.39,76.355,76.375,112
20091201|2009-10-27 15:30,27,76.345,76.37,76.34,76.35,67
20091201|2009-10-27 16:00,27,76.375,76.44,76.375,76.415,6
20091201|2009-10-27 16:30,27,76.32,76.32,76.32,76.32,1
20091201|2009-10-27 19:00,28,76.24,76.265,76.21,76.245,56
20091201|2009-10-27 19:30,28,76.255,76.36,76.255,76.31,37
20091201|2009-10-27 20:00,28,76.295,76.3,76.25,76.26,139
20091201|2009-10-27 20:30,28,76.215,76.265,76.215,76.26,33
20091201|2009-10-27 21:00,28,76.23,76.235,76.195,76.235,29
20091201|2009-10-27 21:30,28,76.22,76.275,76.21,76.275,7
20091201|2009-10-27 22:00,28,76.29,76.29,76.235,76.235,11
20091201|2009-10-27 22:30,28,76.255,76.3,76.235,76.235,17
20091201|2009-10-27 23:00,28,76.27,76.305,76.26,76.27,314
20091201|2009-10-27 23:30,28,76.275,76.28,76.26,76.26,5
20091201|2009-10-28 00:00,28,76.25,76.275,76.25,76.275,8
20091201|2009-10-28 00:30,28,76.25,76.25,76.23,76.23,6
20091201|2009-10-28 01:00,28,76.225,76.26,76.205,76.26,52
20091201|2009-10-28 01:30,28,76.21,76.21,76.14,76.15,10
20091201|2009-10-28 02:00,28,76.145,76.21,76.13,76.21,46
20091201|2009-10-28 02:30,28,76.185,76.19,76.16,76.19,20
20091201|2009-10-28 03:00,28,76.195,76.285,76.195,76.275,135
20091201|2009-10-28 03:30,28,76.255,76.315,76.23,76.315,210
20091201|2009-10-28 04:00,28,76.315,76.37,76.31,76.355,27
20091201|2009-10-28 04:30,28,76.37,76.45,76.365,76.41,241
20091201|2009-10-28 05:00,28,76.39,76.39,76.34,76.35,35
20091201|2009-10-28 05:30,28,76.35,76.405,76.3,76.385,68
20091201|2009-10-28 06:00,28,76.38,76.515,76.365,76.48,293
20091201|2009-10-28 06:30,28,76.52,76.545,76.42,76.435,405
20091201|2009-10-28 07:00,28,76.425,76.475,76.35,76.375,242
20091201|2009-10-28 07:30,28,76.38,76.425,76.31,76.325,998
20091201|2009-10-28 08:00,28,76.32,76.425,76.32,76.33,606
20091201|2009-10-28 08:30,28,76.33,76.35,76.23,76.275,1279
20091201|2009-10-28 09:00,28,76.28,76.42,76.28,76.33,597
20091201|2009-10-28 09:30,28,76.33,76.455,76.315,76.435,946
20091201|2009-10-28 10:00,28,76.43,76.485,76.345,76.385,888
20091201|2009-10-28 10:30,28,76.39,76.48,76.375,76.475,726
20091201|2009-10-28 11:00,28,76.475,76.61,76.455,76.55,1699
20091201|2009-10-28 11:30,28,76.555,76.605,76.505,76.55,1031
20091201|2009-10-28 12:00,28,76.55,76.59,76.445,76.5,878
20091201|2009-10-28 12:30,28,76.49,76.555,76.485,76.54,674
20091201|2009-10-28 13:00,28,76.545,76.625,76.53,76.595,656
20091201|2009-10-28 13:30,28,76.595,76.615,76.56,76.58,1422
20091201|2009-10-28 14:00,28,76.59,76.64,76.545,76.635,395
20091201|2009-10-28 14:30,28,76.63,76.675,76.615,76.63,545
20091201|2009-10-28 15:00,28,76.63,76.705,76.625,76.68,145
20091201|2009-10-28 15:30,28,76.7,76.7,76.625,76.65,18
20091201|2009-10-28 16:00,28,76.64,76.65,76.605,76.605,11
20091201|2009-10-28 16:30,28,76.64,76.645,76.605,76.635,27
20091201|2009-10-28 19:00,29,76.62,76.735,76.58,76.715,109
20091201|2009-10-28 19:30,29,76.69,76.7,76.605,76.675,108
20091201|2009-10-28 20:00,29,76.67,76.67,76.635,76.64,236
20091201|2009-10-28 20:30,29,76.64,76.675,76.64,76.675,17
20091201|2009-10-28 21:00,29,76.625,76.655,76.61,76.62,27
20091201|2009-10-28 21:30,29,76.615,76.615,76.565,76.565,42
20091201|2009-10-28 22:00,29,76.605,76.605,76.57,76.595,5
20091201|2009-10-28 22:30,29,76.57,76.57,76.545,76.545,26
20091201|2009-10-28 23:00,29,76.575,76.575,76.535,76.565,20
20091201|2009-10-28 23:30,29,76.55,76.55,76.535,76.535,5
20091201|2009-10-29 00:00,29,76.525,76.535,76.51,76.52,33
20091201|2009-10-29 00:30,29,76.53,76.53,76.52,76.53,16
20091201|2009-10-29 01:00,29,76.525,76.545,76.5,76.54,112
20091201|2009-10-29 01:30,29,76.54,76.64,76.54,76.615,55
20091201|2009-10-29 02:00,29,76.615,76.62,76.5,76.535,213
20091201|2009-10-29 02:30,29,76.495,76.495,76.44,76.495,185
20091201|2009-10-29 03:00,29,76.48,76.55,76.45,76.5,196
20091201|2009-10-29 03:30,29,76.465,76.48,76.42,76.455,18
20091201|2009-10-29 04:00,29,76.46,76.49,76.405,76.44,174
20091201|2009-10-29 04:30,29,76.45,76.465,76.43,76.43,33
20091201|2009-10-29 05:00,29,76.445,76.445,76.4,76.44,37
20091201|2009-10-29 05:30,29,76.435,76.435,76.415,76.42,8
20091201|2009-10-29 06:00,29,76.425,76.47,76.41,76.435,67
20091201|2009-10-29 06:30,29,76.45,76.525,76.45,76.52,125
20091201|2009-10-29 07:00,29,76.51,76.56,76.495,76.53,222
20091201|2009-10-29 07:30,29,76.535,76.535,76.275,76.29,1981
20091201|2009-10-29 08:00,29,76.29,76.385,76.255,76.295,1156
20091201|2009-10-29 08:30,29,76.3,76.345,76.19,76.26,2381
20091201|2009-10-29 09:00,29,76.26,76.265,76.155,76.22,1236
20091201|2009-10-29 09:30,29,76.22,76.27,76.215,76.215,551
20091201|2009-10-29 10:00,29,76.215,76.215,76.085,76.135,1293
20091201|2009-10-29 10:30,29,76.12,76.21,76.07,76.165,1304
20091201|2009-10-29 11:00,29,76.165,76.165,76.035,76.06,874
20091201|2009-10-29 11:30,29,76.065,76.075,76.01,76.07,1120
20091201|2009-10-29 12:00,29,76.07,76.115,76.03,76.055,637
20091201|2009-10-29 12:30,29,76.06,76.11,76.02,76.105,561
20091201|2009-10-29 13:00,29,76.105,76.12,76.07,76.085,627
20091201|2009-10-29 13:30,29,76.1,76.1,75.995,76.06,1844
20091201|2009-10-29 14:00,29,76.065,76.1,76.035,76.085,347
20091201|2009-10-29 14:30,29,76.09,76.145,76.09,76.13,254
20091201|2009-10-29 15:00,29,76.13,76.145,76.095,76.105,61
20091201|2009-10-29 15:30,29,76.11,76.13,76.095,76.13,24
20091201|2009-10-29 16:00,29,76.1,76.13,76.1,76.13,2
20091201|2009-10-29 16:30,29,76.13,76.13,76.095,76.095,2
20091201|2009-10-29 19:00,30,76.075,76.12,76.055,76.055,41
20091201|2009-10-29 19:30,30,76.075,76.115,76.075,76.115,39
20091201|2009-10-29 20:00,30,76.095,76.11,76.065,76.1,19
20091201|2009-10-29 20:30,30,76.085,76.085,76.04,76.045,23
20091201|2009-10-29 21:00,30,76.045,76.05,76.03,76.03,14
20091201|2009-10-29 21:30,30,76.04,76.06,76.04,76.06,10
20091201|2009-10-29 22:00,30,76.05,76.05,75.98,76.025,113
20091201|2009-10-29 22:30,30,76.02,76.02,75.985,76,24
20091201|2009-10-29 23:00,30,76,76.01,75.985,75.995,10
20091201|2009-10-29 23:30,30,76.01,76.01,76,76,7
20091201|2009-10-30 00:00,30,75.99,76.015,75.99,76.01,7
20091201|2009-10-30 00:30,30,76.005,76.06,76.005,76.06,10
20091201|2009-10-30 01:00,30,76.075,76.09,76.05,76.085,116
20091201|2009-10-30 01:30,30,76.09,76.09,76.045,76.055,34
20091201|2009-10-30 02:00,30,76.085,76.13,76.085,76.13,121
20091201|2009-10-30 02:30,30,76.08,76.145,76.08,76.12,115
20091201|2009-10-30 03:00,30,76.09,76.18,76.09,76.125,56
20091201|2009-10-30 03:30,30,76.14,76.15,76.05,76.06,30
20091201|2009-10-30 04:00,30,76.065,76.065,75.975,76,41
20091201|2009-10-30 04:30,30,76.05,76.065,76.035,76.05,49
20091201|2009-10-30 05:00,30,76.07,76.07,76,76.03,10
20091201|2009-10-30 05:30,30,75.995,76.045,75.975,76.045,15
20091201|2009-10-30 06:00,30,76.04,76.115,76.025,76.115,38
20091201|2009-10-30 06:30,30,76.12,76.27,76.12,76.22,449
20091201|2009-10-30 07:00,30,76.23,76.25,76.17,76.185,242
20091201|2009-10-30 07:30,30,76.19,76.32,76.175,76.32,1108
20091201|2009-10-30 08:00,30,76.32,76.33,76.22,76.265,669
20091201|2009-10-30 08:30,30,76.255,76.32,76.22,76.31,893
20091201|2009-10-30 09:00,30,76.31,76.45,76.255,76.445,791
20091201|2009-10-30 09:30,30,76.465,76.48,76.385,76.405,1042
20091201|2009-10-30 10:00,30,76.41,76.535,76.395,76.44,1228
20091201|2009-10-30 10:30,30,76.45,76.56,76.375,76.39,1431
20091201|2009-10-30 11:00,30,76.39,76.49,76.29,76.485,1184
20091201|2009-10-30 11:30,30,76.48,76.555,76.38,76.46,579
20091201|2009-10-30 12:00,30,76.49,76.52,76.415,76.425,751
20091201|2009-10-30 12:30,30,76.42,76.5,76.415,76.45,650
20091201|2009-10-30 13:00,30,76.445,76.475,76.385,76.46,370
20091201|2009-10-30 13:30,30,76.46,76.51,76.44,76.45,1662
20091201|2009-10-30 14:00,30,76.455,76.515,76.45,76.475,323
20091201|2009-10-30 14:30,30,76.46,76.54,76.435,76.535,417
20091201|2009-10-30 15:00,30,76.535,76.58,76.535,76.56,166
20091201|2009-10-30 15:30,30,76.555,76.56,76.52,76.52,27
20091201|2009-10-30 16:00,30,76.565,76.565,76.565,76.565,1
20091201|2009-10-30 16:30,30,76.53,76.53,76.525,76.525,2
20091201|2009-11-01 18:00,2,76.475,76.49,76.42,76.485,61
20091201|2009-11-01 18:30,2,76.49,76.55,76.49,76.53,24
20091201|2009-11-01 19:00,2,76.52,76.53,76.48,76.49,38
20091201|2009-11-01 19:30,2,76.505,76.505,76.415,76.465,42
20091201|2009-11-01 20:00,2,76.47,76.5,76.47,76.47,23
20091201|2009-11-01 20:30,2,76.49,76.5,76.46,76.46,185
20091201|2009-11-01 21:00,2,76.47,76.475,76.455,76.46,18
20091201|2009-11-01 21:30,2,76.43,76.45,76.415,76.44,28
20091201|2009-11-01 22:00,2,76.445,76.445,76.385,76.39,49
20091201|2009-11-01 22:30,2,76.39,76.39,76.335,76.335,44
20091201|2009-11-01 23:00,2,76.345,76.345,76.295,76.325,43
20091201|2009-11-01 23:30,2,76.325,76.37,76.32,76.37,20
20091201|2009-11-02 00:00,2,76.36,76.36,76.345,76.345,5
20091201|2009-11-02 00:30,2,76.345,76.345,76.265,76.29,30
20091201|2009-11-02 01:00,2,76.295,76.31,76.275,76.295,11
20091201|2009-11-02 01:30,2,76.32,76.365,76.315,76.365,17
20091201|2009-11-02 02:00,2,76.355,76.495,76.32,76.425,293
20091201|2009-11-02 02:30,2,76.41,76.43,76.405,76.405,12
20091201|2009-11-02 03:00,2,76.435,76.48,76.385,76.425,76
20091201|2009-11-02 03:30,2,76.425,76.43,76.35,76.375,244
20091201|2009-11-02 04:00,2,76.33,76.425,76.33,76.38,66
20091201|2009-11-02 04:30,2,76.37,76.375,76.305,76.375,165
20091201|2009-11-02 05:00,2,76.37,76.37,76.34,76.365,8
20091201|2009-11-02 05:30,2,76.365,76.395,76.365,76.395,11
20091201|2009-11-02 06:00,2,76.4,76.4,76.295,76.295,64
20091201|2009-11-02 06:30,2,76.295,76.33,76.245,76.305,102
20091201|2009-11-02 07:00,2,76.33,76.33,76.31,76.32,38
20091201|2009-11-02 07:30,2,76.315,76.37,76.29,76.34,84
20091201|2009-11-02 08:00,2,76.34,76.365,76.33,76.35,261
20091201|2009-11-02 08:30,2,76.35,76.46,76.335,76.435,563
20091201|2009-11-02 09:00,2,76.445,76.5,76.415,76.43,368
20091201|2009-11-02 09:30,2,76.43,76.445,76.325,76.335,670
20091201|2009-11-02 10:00,2,76.265,76.265,76.08,76.115,1390
20091201|2009-11-02 10:30,2,76.1,76.215,76.09,76.215,781
20091201|2009-11-02 11:00,2,76.21,76.215,76.16,76.165,894
20091201|2009-11-02 11:30,2,76.165,76.195,76.145,76.16,445
20091201|2009-11-02 12:00,2,76.155,76.235,76.135,76.235,520
20091201|2009-11-02 12:30,2,76.24,76.415,76.22,76.415,873
20091201|2009-11-02 13:00,2,76.44,76.44,76.34,76.38,659
20091201|2009-11-02 13:30,2,76.375,76.545,76.375,76.545,559
20091201|2009-11-02 14:00,2,76.535,76.575,76.415,76.415,538
20091201|2009-11-02 14:30,2,76.425,76.465,76.375,76.46,1561
20091201|2009-11-02 15:00,2,76.46,76.49,76.42,76.46,311
20091201|2009-11-02 15:30,2,76.455,76.455,76.365,76.395,218
20091201|2009-11-02 16:00,2,76.39,76.395,76.37,76.375,36
20091201|2009-11-02 16:30,2,76.4,76.4,76.335,76.335,31
20091201|2009-11-02 17:00,2,76.35,76.35,76.35,76.35,2
20091201|2009-11-02 17:30,2,76.395,76.395,76.33,76.33,5
20091201|2009-11-02 20:00,3,76.31,76.31,76.245,76.245,67
20091201|2009-11-02 20:30,3,76.255,76.275,76.24,76.27,18
20091201|2009-11-02 21:00,3,76.25,76.275,76.245,76.265,6
20091201|2009-11-02 21:30,3,76.275,76.29,76.265,76.265,10
20091201|2009-11-02 22:00,3,76.255,76.29,76.245,76.25,27
20091201|2009-11-02 22:30,3,76.3,76.38,76.285,76.295,18
20091201|2009-11-02 23:00,3,76.32,76.33,76.32,76.33,4
20091201|2009-11-02 23:30,3,76.335,76.35,76.335,76.34,3
20091201|2009-11-03 00:00,3,76.32,76.32,76.31,76.31,54
20091201|2009-11-03 00:30,3,76.32,76.32,76.265,76.265,52
20091201|2009-11-03 01:00,3,76.26,76.26,76.225,76.255,24
20091201|2009-11-03 01:30,3,76.27,76.325,76.27,76.325,23
20091201|2009-11-03 02:00,3,76.325,76.44,76.305,76.41,343
20091201|2009-11-03 02:30,3,76.41,76.445,76.38,76.42,24
20091201|2009-11-03 03:00,3,76.42,76.495,76.415,76.47,174
20091201|2009-11-03 03:30,3,76.43,76.53,76.43,76.53,21
20091201|2009-11-03 04:00,3,76.515,76.6,76.465,76.595,317
20091201|2009-11-03 04:30,3,76.6,76.715,76.595,76.685,2280
20091201|2009-11-03 05:00,3,76.855,76.945,76.8,76.855,1879
20091201|2009-11-03 05:30,3,76.855,76.985,76.81,76.945,1232
20091201|2009-11-03 06:00,3,76.955,77.025,76.92,76.92,760
20091201|2009-11-03 06:30,3,76.97,77.04,76.95,77,318
20091201|2009-11-03 07:00,3,76.995,77.005,76.87,76.885,1197
20091201|2009-11-03 07:30,3,76.9,76.925,76.855,76.9,379
20091201|2009-11-03 08:00,3,76.89,76.905,76.795,76.795,1464
20091201|2009-11-03 08:30,3,76.795,76.905,76.795,76.875,1288
20091201|2009-11-03 09:00,3,76.885,76.965,76.855,76.95,1828
20091201|2009-11-03 09:30,3,76.95,76.96,76.835,76.86,1177
20091201|2009-11-03 10:00,3,76.855,76.91,76.795,76.845,983
20091201|2009-11-03 10:30,3,76.865,76.875,76.625,76.685,1560
20091201|2009-11-03 11:00,3,76.68,76.825,76.66,76.795,944
20091201|2009-11-03 11:30,3,76.81,76.855,76.75,76.755,1134
20091201|2009-11-03 12:00,3,76.76,76.81,76.73,76.77,591
20091201|2009-11-03 12:30,3,76.77,76.77,76.59,76.64,772
20091201|2009-11-03 13:00,3,76.635,76.665,76.615,76.64,401
20091201|2009-11-03 13:30,3,76.645,76.645,76.525,76.535,579
20091201|2009-11-03 14:00,3,76.535,76.535,76.415,76.485,912
20091201|2009-11-03 14:30,3,76.485,76.57,76.455,76.565,931
20091201|2009-11-03 15:00,3,76.57,76.595,76.55,76.55,561
20091201|2009-11-03 15:30,3,76.545,76.565,76.505,76.55,263
20091201|2009-11-03 16:00,3,76.545,76.55,76.475,76.475,194
20091201|2009-11-03 16:30,3,76.485,76.495,76.44,76.495,46
20091201|2009-11-03 17:00,3,76.545,76.55,76.545,76.545,7
20091201|2009-11-03 17:30,3,76.545,76.545,76.495,76.545,3
20091201|2009-11-03 19:00,4,76.52,76.52,76.455,76.455,58
20091201|2009-11-03 19:30,4,76.46,76.54,76.46,76.53,51
20091201|2009-11-03 20:00,4,76.535,76.545,76.515,76.53,9
20091201|2009-11-03 20:30,4,76.525,76.53,76.48,76.485,19
20091201|2009-11-03 21:00,4,76.48,76.51,76.48,76.51,2
20091201|2009-11-03 21:30,4,76.5,76.5,76.46,76.49,47
20091201|2009-11-03 22:00,4,76.49,76.49,76.43,76.45,42
20091201|2009-11-03 22:30,4,76.445,76.45,76.44,76.44,16
20091201|2009-11-03 23:00,4,76.44,76.485,76.44,76.465,38
20091201|2009-11-03 23:30,4,76.465,76.5,76.465,76.5,34
20091201|2009-11-04 00:00,4,76.48,76.5,76.45,76.5,30
20091201|2009-11-04 00:30,4,76.495,76.495,76.39,76.39,52
20091201|2009-11-04 01:00,4,76.385,76.4,76.33,76.335,269
20091201|2009-11-04 01:30,4,76.375,76.425,76.365,76.375,69
20091201|2009-11-04 02:00,4,76.385,76.395,76.305,76.32,103
20091201|2009-11-04 02:30,4,76.35,76.35,76.26,76.27,544
20091201|2009-11-04 03:00,4,76.26,76.315,76.26,76.29,41
20091201|2009-11-04 03:30,4,76.27,76.315,76.27,76.31,30
20091201|2009-11-04 04:00,4,76.315,76.32,76.295,76.295,56
20091201|2009-11-04 04:30,4,76.285,76.285,76.27,76.275,25
20091201|2009-11-04 05:00,4,76.29,76.365,76.27,76.33,29
20091201|2009-11-04 05:30,4,76.335,76.345,76.275,76.28,45
20091201|2009-11-04 06:00,4,76.28,76.325,76.23,76.315,66
20091201|2009-11-04 06:30,4,76.31,76.405,76.295,76.365,123
20091201|2009-11-04 07:00,4,76.38,76.38,76.165,76.195,1141
20091201|2009-11-04 07:30,4,76.2,76.25,76.185,76.245,650
20091201|2009-11-04 08:00,4,76.24,76.25,76.165,76.175,784
20091201|2009-11-04 08:30,4,76.175,76.21,76.1,76.155,2006
20091201|2009-11-04 09:00,4,76.14,76.18,75.945,76.025,2656
20091201|2009-11-04 09:30,4,75.985,76.05,75.95,76,1064
20091201|2009-11-04 10:00,4,75.995,76.045,75.975,76.005,1447
20091201|2009-11-04 10:30,4,76.01,76.075,76.01,76.065,790
20091201|2009-11-04 11:00,4,76.065,76.085,76.025,76.04,620
20091201|2009-11-04 11:30,4,76.035,76.05,76.005,76.03,436
20091201|2009-11-04 12:00,4,76.035,76.085,76.025,76.055,563
20091201|2009-11-04 12:30,4,76.06,76.06,76.005,76.025,493
20091201|2009-11-04 13:00,4,76.015,76.105,75.705,76.07,3098
20091201|2009-11-04 13:30,4,76.075,76.075,75.765,75.805,2609
20091201|2009-11-04 14:00,4,75.805,75.885,75.795,75.83,1679
20091201|2009-11-04 14:30,4,75.83,75.945,75.82,75.92,840
20091201|2009-11-04 15:00,4,75.915,75.925,75.855,75.88,82
20091201|2009-11-04 15:30,4,75.905,75.935,75.89,75.935,26
20091201|2009-11-04 16:00,4,75.98,75.985,75.92,75.92,5
20091201|2009-11-04 16:30,4,75.91,75.92,75.905,75.92,6
20091201|2009-11-04 19:00,5,76.01,76.07,76.01,76.025,180
20091201|2009-11-04 19:30,5,76.03,76.07,76.03,76.045,37
20091201|2009-11-04 20:00,5,76.03,76.05,76.02,76.02,125
20091201|2009-11-04 20:30,5,76.005,76.015,75.995,76.015,29
20091201|2009-11-04 21:00,5,76.01,76.04,76.01,76.04,14
20091201|2009-11-04 21:30,5,76.055,76.09,76.045,76.05,23
20091201|2009-11-04 22:00,5,76.05,76.06,76.02,76.02,25
20091201|2009-11-04 22:30,5,76.03,76.045,76.03,76.035,9
20091201|2009-11-04 23:00,5,76.01,76.045,75.99,76.045,10
20091201|2009-11-04 23:30,5,76.01,76.02,75.99,75.995,25
20091201|2009-11-05 00:00,5,75.98,76.01,75.97,75.98,10
20091201|2009-11-05 00:30,5,76.04,76.165,76.04,76.125,110
20091201|2009-11-05 01:00,5,76.13,76.155,76.065,76.12,116
20091201|2009-11-05 01:30,5,76.12,76.145,76.105,76.125,29
20091201|2009-11-05 02:00,5,76.095,76.115,76.065,76.07,57
20091201|2009-11-05 02:30,5,76.085,76.12,76.065,76.075,27
20091201|2009-11-05 03:00,5,76.085,76.085,75.96,76,40
20091201|2009-11-05 03:30,5,75.985,75.985,75.92,75.96,122
20091201|2009-11-05 04:00,5,75.975,75.985,75.92,75.95,31
20091201|2009-11-05 04:30,5,75.96,76.03,75.96,76.03,30
20091201|2009-11-05 05:00,5,76.01,76.01,75.96,75.97,30
20091201|2009-11-05 05:30,5,75.985,76.03,75.97,76.025,80
20091201|2009-11-05 06:00,5,76.02,76.02,75.92,75.93,133
20091201|2009-11-05 06:30,5,75.905,75.91,75.8,75.875,333
20091201|2009-11-05 07:00,5,75.875,75.89,75.835,75.84,1693
20091201|2009-11-05 07:30,5,75.83,75.865,75.645,75.77,2048
20091201|2009-11-05 08:00,5,75.77,75.875,75.73,75.85,749
20091201|2009-11-05 08:30,5,75.85,75.935,75.79,75.84,1285
20091201|2009-11-05 09:00,5,75.845,75.885,75.79,75.85,855
20091201|2009-11-05 09:30,5,75.845,75.86,75.715,75.77,789
20091201|2009-11-05 10:00,5,75.77,75.835,75.75,75.8,581
20091201|2009-11-05 10:30,5,75.8,75.92,75.775,75.9,838
20091201|2009-11-05 11:00,5,75.905,75.955,75.89,75.915,500
20091201|2009-11-05 11:30,5,75.91,75.93,75.865,75.88,372
20091201|2009-11-05 12:00,5,75.88,75.905,75.84,75.895,360
20091201|2009-11-05 12:30,5,75.885,75.915,75.85,75.87,483
20091201|2009-11-05 13:00,5,75.87,75.895,75.855,75.89,250
20091201|2009-11-05 13:30,5,75.88,75.89,75.855,75.86,1066
20091201|2009-11-05 14:00,5,75.865,75.88,75.825,75.855,410
20091201|2009-11-05 14:30,5,75.855,75.87,75.845,75.855,278
20091201|2009-11-05 15:00,5,75.855,75.86,75.83,75.845,77
20091201|2009-11-05 15:30,5,75.865,75.89,75.835,75.835,23
20091201|2009-11-05 16:00,5,75.825,75.825,75.825,75.825,1
20091201|2009-11-05 16:30,5,75.83,75.885,75.83,75.83,3
20091201|2009-11-05 19:00,6,75.875,75.885,75.86,75.88,38
20091201|2009-11-05 19:30,6,75.885,75.9,75.885,75.9,27
20091201|2009-11-05 20:00,6,75.885,75.885,75.84,75.85,36
20091201|2009-11-05 20:30,6,75.86,75.86,75.84,75.84,5
20091201|2009-11-05 21:00,6,75.835,75.855,75.815,75.815,124
20091201|2009-11-05 21:30,6,75.8,75.835,75.8,75.825,12
20091201|2009-11-05 22:00,6,75.82,75.82,75.8,75.81,32
20091201|2009-11-05 22:30,6,75.825,75.83,75.815,75.815,23
20091201|2009-11-05 23:00,6,75.82,75.82,75.82,75.82,3
20091201|2009-11-05 23:30,6,75.795,75.795,75.795,75.795,3
20091201|2009-11-06 00:00,6,75.795,75.83,75.795,75.83,17
20091201|2009-11-06 00:30,6,75.82,75.85,75.815,75.84,171
20091201|2009-11-06 01:00,6,75.84,75.845,75.785,75.795,127
20091201|2009-11-06 01:30,6,75.795,75.81,75.77,75.77,26
20091201|2009-11-06 02:00,6,75.795,75.82,75.755,75.795,80
20091201|2009-11-06 02:30,6,75.765,75.78,75.69,75.7,88
20091201|2009-11-06 03:00,6,75.705,75.71,75.665,75.68,26
20091201|2009-11-06 03:30,6,75.71,75.715,75.69,75.695,10
20091201|2009-11-06 04:00,6,75.675,75.735,75.665,75.735,51
20091201|2009-11-06 04:30,6,75.715,75.75,75.71,75.75,10
20091201|2009-11-06 05:00,6,75.715,75.82,75.715,75.82,161
20091201|2009-11-06 05:30,6,75.83,75.865,75.81,75.855,45
20091201|2009-11-06 06:00,6,75.865,75.925,75.84,75.84,129
20091201|2009-11-06 06:30,6,75.84,75.895,75.83,75.89,100
20091201|2009-11-06 07:00,6,75.895,75.985,75.89,75.93,1297
20091201|2009-11-06 07:30,6,75.995,76.11,75.875,75.97,3313
20091201|2009-11-06 08:00,6,75.97,76,75.78,75.82,3306
20091201|2009-11-06 08:30,6,75.825,75.845,75.635,75.71,2237
20091201|2009-11-06 09:00,6,75.705,75.77,75.59,75.765,1448
20091201|2009-11-06 09:30,6,75.76,75.84,75.735,75.76,1225
20091201|2009-11-06 10:00,6,75.755,75.885,75.735,75.84,738
20091201|2009-11-06 10:30,6,75.84,75.925,75.82,75.915,1040
20091201|2009-11-06 11:00,6,75.915,75.925,75.815,75.855,618
20091201|2009-11-06 11:30,6,75.85,75.905,75.805,75.88,571
20091201|2009-11-06 12:00,6,75.88,75.935,75.865,75.885,375
20091201|2009-11-06 12:30,6,75.89,75.905,75.87,75.895,245
20091201|2009-11-06 13:00,6,75.9,75.94,75.89,75.89,173
20091201|2009-11-06 13:30,6,75.9,75.945,75.895,75.945,286
20091201|2009-11-06 14:00,6,75.95,75.96,75.915,75.92,215
20091201|2009-11-06 14:30,6,75.92,75.925,75.885,75.89,158
20091201|2009-11-06 15:00,6,75.885,75.89,75.86,75.875,67
20091201|2009-11-06 15:30,6,75.885,75.895,75.88,75.895,38
20091201|2009-11-06 16:30,6,75.86,75.86,75.835,75.835,9
20091201|2009-11-08 17:00,9,75.81,75.81,75.705,75.745,66
20091201|2009-11-08 17:30,9,75.77,75.805,75.77,75.785,47
20091201|2009-11-08 18:00,9,75.795,75.83,75.78,75.78,54
20091201|2009-11-08 18:30,9,75.745,75.745,75.65,75.65,35
20091201|2009-11-08 19:00,9,75.655,75.66,75.605,75.625,299
20091201|2009-11-08 19:30,9,75.685,75.695,75.655,75.655,84
20091201|2009-11-08 20:00,9,75.68,75.685,75.62,75.62,12
20091201|2009-11-08 20:30,9,75.62,75.62,75.575,75.6,52
20091201|2009-11-08 21:00,9,75.595,75.62,75.59,75.595,11
20091201|2009-11-08 21:30,9,75.595,75.615,75.525,75.535,101
20091201|2009-11-08 22:00,9,75.54,75.55,75.45,75.46,173
20091201|2009-11-08 22:30,9,75.47,75.495,75.45,75.46,35
20091201|2009-11-08 23:00,9,75.475,75.495,75.465,75.495,15
20091201|2009-11-08 23:30,9,75.495,75.495,75.46,75.46,35
20091201|2009-11-09 00:00,9,75.475,75.49,75.435,75.435,25
20091201|2009-11-09 00:30,9,75.455,75.51,75.455,75.47,175
20091201|2009-11-09 01:00,9,75.47,75.49,75.355,75.39,292
20091201|2009-11-09 01:30,9,75.375,75.4,75.275,75.285,239
20091201|2009-11-09 02:00,9,75.295,75.335,75.235,75.3,358
20091201|2009-11-09 02:30,9,75.33,75.33,75.28,75.325,24
20091201|2009-11-09 03:00,9,75.31,75.35,75.305,75.305,90
20091201|2009-11-09 03:30,9,75.285,75.3,75.21,75.215,1455
20091201|2009-11-09 04:00,9,75.21,75.21,75.125,75.145,315
20091201|2009-11-09 04:30,9,75.155,75.16,75.1,75.125,347
20091201|2009-11-09 05:00,9,75.115,75.19,75.05,75.19,605
20091201|2009-11-09 05:30,9,75.17,75.2,75.165,75.195,60
20091201|2009-11-09 06:00,9,75.19,75.2,75.15,75.15,179
20091201|2009-11-09 06:30,9,75.15,75.17,75.115,75.17,149
20091201|2009-11-09 07:00,9,75.175,75.225,75.16,75.22,419
20091201|2009-11-09 07:30,9,75.22,75.235,75.125,75.145,818
20091201|2009-11-09 08:00,9,75.135,75.135,75.025,75.07,1378
20091201|2009-11-09 08:30,9,75.065,75.15,75.06,75.15,1032
20091201|2009-11-09 09:00,9,75.145,75.15,75.085,75.145,856
20091201|2009-11-09 09:30,9,75.145,75.16,75.08,75.11,889
20091201|2009-11-09 10:00,9,75.11,75.15,75.075,75.105,631
20091201|2009-11-09 10:30,9,75.105,75.16,75.1,75.155,510
20091201|2009-11-09 11:00,9,75.15,75.19,75.14,75.19,461
20091201|2009-11-09 11:30,9,75.185,75.195,75.12,75.135,319
20091201|2009-11-09 12:00,9,75.13,75.205,75.125,75.195,554
20091201|2009-11-09 12:30,9,75.2,75.2,75.155,75.17,289
20091201|2009-11-09 13:00,9,75.16,75.19,75.145,75.18,437
20091201|2009-11-09 13:30,9,75.175,75.19,75.105,75.13,1583
20091201|2009-11-09 14:00,9,75.125,75.16,75.12,75.155,261
20091201|2009-11-09 14:30,9,75.155,75.185,75.145,75.18,195
20091201|2009-11-09 15:00,9,75.18,75.18,75.135,75.135,53
20091201|2009-11-09 15:30,9,75.14,75.155,75.12,75.14,23
20091201|2009-11-09 16:00,9,75.115,75.125,75.11,75.11,15
20091201|2009-11-09 16:30,9,75.19,75.21,75.19,75.21,6
20091201|2009-11-09 19:00,10,75.16,75.19,75.145,75.145,272
20091201|2009-11-09 19:30,10,75.17,75.24,75.165,75.22,46
20091201|2009-11-09 20:00,10,75.22,75.22,75.205,75.21,6
20091201|2009-11-09 20:30,10,75.205,75.215,75.18,75.18,22
20091201|2009-11-09 21:00,10,75.17,75.22,75.17,75.18,20
20091201|2009-11-09 21:30,10,75.185,75.185,75.18,75.18,4
20091201|2009-11-09 22:00,10,75.19,75.19,75.19,75.19,1
20091201|2009-11-09 22:30,10,75.21,75.215,75.19,75.195,10
20091201|2009-11-09 23:00,10,75.2,75.375,75.2,75.26,138
20091201|2009-11-09 23:30,10,75.3,75.33,75.27,75.28,56
20091201|2009-11-10 00:00,10,75.3,75.315,75.23,75.24,12
20091201|2009-11-10 00:30,10,75.275,75.275,75.175,75.195,26
20091201|2009-11-10 01:00,10,75.17,75.265,75.16,75.265,1528
20091201|2009-11-10 01:30,10,75.25,75.31,75.23,75.295,132
20091201|2009-11-10 02:00,10,75.28,75.285,75.215,75.235,45
20091201|2009-11-10 02:30,10,75.215,75.235,75.2,75.21,19
20091201|2009-11-10 03:00,10,75.195,75.215,75.185,75.185,18
20091201|2009-11-10 03:30,10,75.185,75.185,75.13,75.14,85
20091201|2009-11-10 04:00,10,75.145,75.22,75.145,75.155,84
20091201|2009-11-10 04:30,10,75.14,75.145,75.065,75.065,120
20091201|2009-11-10 05:00,10,75.085,75.14,75.085,75.13,24
20091201|2009-11-10 05:30,10,75.13,75.22,75.105,75.21,55
20091201|2009-11-10 06:00,10,75.21,75.285,75.175,75.25,59
20091201|2009-11-10 06:30,10,75.25,75.275,75.23,75.26,128
20091201|2009-11-10 07:00,10,75.255,75.305,75.225,75.235,326
20091201|2009-11-10 07:30,10,75.235,75.265,75.195,75.255,511
20091201|2009-11-10 08:00,10,75.25,75.31,75.225,75.265,582
20091201|2009-11-10 08:30,10,75.265,75.27,75.155,75.185,994
20091201|2009-11-10 09:00,10,75.185,75.195,75.05,75.05,700
20091201|2009-11-10 09:30,10,75.045,75.21,75.035,75.195,1180
20091201|2009-11-10 10:00,10,75.2,75.33,75.17,75.28,1153
20091201|2009-11-10 10:30,10,75.285,75.325,75.215,75.24,924
20091201|2009-11-10 11:00,10,75.235,75.305,75.215,75.29,713
20091201|2009-11-10 11:30,10,75.29,75.3,75.22,75.22,490
20091201|2009-11-10 12:00,10,75.215,75.285,75.2,75.24,280
20091201|2009-11-10 12:30,10,75.24,75.27,75.19,75.205,607
20091201|2009-11-10 13:00,10,75.205,75.22,75.14,75.155,554
20091201|2009-11-10 13:30,10,75.145,75.155,75.105,75.11,222
20091201|2009-11-10 14:00,10,75.125,75.175,75.125,75.14,201
20091201|2009-11-10 14:30,10,75.135,75.145,75.125,75.14,87
20091201|2009-11-10 15:00,10,75.14,75.145,75.12,75.12,62
20091201|2009-11-10 15:30,10,75.12,75.13,75.095,75.095,19
20091201|2009-11-10 16:00,10,75.09,75.14,75.09,75.14,3
20091201|2009-11-10 16:30,10,75.14,75.14,75.14,75.14,3
20091201|2009-11-10 19:00,11,75.02,75.05,74.975,75.04,175
20091201|2009-11-10 19:30,11,75.03,75.045,75.015,75.02,192
20091201|2009-11-10 20:00,11,75.015,75.115,74.99,75.115,37
20091201|2009-11-10 20:30,11,75.1,75.105,75.025,75.025,9
20091201|2009-11-10 21:00,11,75.025,75.07,75.025,75.065,10
20091201|2009-11-10 21:30,11,75.055,75.105,75.055,75.095,11
20091201|2009-11-10 22:00,11,75.1,75.1,75.07,75.07,6
20091201|2009-11-10 22:30,11,75.065,75.065,75.065,75.065,3
20091201|2009-11-10 23:00,11,75.035,75.08,75.035,75.065,6
20091201|2009-11-10 23:30,11,75.095,75.095,75.095,75.095,1
20091201|2009-11-11 00:00,11,75.085,75.16,75.085,75.16,20
20091201|2009-11-11 00:30,11,75.135,75.155,75.135,75.155,58
20091201|2009-11-11 01:00,11,75.12,75.155,75.105,75.12,15
20091201|2009-11-11 01:30,11,75.11,75.125,75.01,75.015,37
20091201|2009-11-11 02:00,11,75.025,75.025,74.855,74.9,1213
20091201|2009-11-11 02:30,11,74.9,74.93,74.87,74.9,231
20091201|2009-11-11 03:00,11,74.91,74.92,74.865,74.895,55
20091201|2009-11-11 03:30,11,74.895,74.92,74.87,74.92,84
20091201|2009-11-11 04:00,11,74.93,74.975,74.915,74.975,23
20091201|2009-11-11 04:30,11,74.94,75.005,74.92,74.95,118
20091201|2009-11-11 05:00,11,74.95,74.98,74.91,74.98,39
20091201|2009-11-11 05:30,11,74.96,75.005,74.96,74.975,81
20091201|2009-11-11 06:00,11,74.965,75,74.93,74.965,79
20091201|2009-11-11 06:30,11,74.96,74.99,74.94,74.95,171
20091201|2009-11-11 07:00,11,74.94,75.015,74.925,74.99,223
20091201|2009-11-11 07:30,11,74.985,75.06,74.96,75.01,475
20091201|2009-11-11 08:00,11,75.01,75.03,74.955,75.005,355
20091201|2009-11-11 08:30,11,75.005,75.05,74.98,74.995,790
20091201|2009-11-11 09:00,11,74.995,75.015,74.935,75,1048
20091201|2009-11-11 09:30,11,75,75.2,75,75.14,1713
20091201|2009-11-11 10:00,11,75.14,75.295,75.12,75.22,1655
20091201|2009-11-11 10:30,11,75.225,75.285,75.195,75.265,607
20091201|2009-11-11 11:00,11,75.27,75.305,75.245,75.265,640
20091201|2009-11-11 11:30,11,75.25,75.265,75.185,75.26,934
20091201|2009-11-11 12:00,11,75.26,75.265,75.215,75.24,266
20091201|2009-11-11 12:30,11,75.235,75.325,75.225,75.295,474
20091201|2009-11-11 13:00,11,75.3,75.3,75.235,75.26,245
20091201|2009-11-11 13:30,11,75.255,75.255,75.215,75.22,138
20091201|2009-11-11 14:00,11,75.22,75.25,75.21,75.215,106
20091201|2009-11-11 14:30,11,75.22,75.22,75.185,75.195,192
20091201|2009-11-11 15:00,11,75.195,75.2,75.18,75.19,50
20091201|2009-11-11 15:30,11,75.195,75.195,75.17,75.17,16
20091201|2009-11-11 16:30,11,75.2,75.205,75.2,75.2,4
20091201|2009-11-11 19:00,12,75.07,75.08,75.03,75.04,232
20091201|2009-11-11 19:30,12,75.05,75.06,75.035,75.035,94
20091201|2009-11-11 20:00,12,75.035,75.105,75.035,75.105,21
20091201|2009-11-11 20:30,12,75.11,75.125,75.075,75.08,15
20091201|2009-11-11 21:00,12,75.06,75.07,75.05,75.06,10
20091201|2009-11-11 21:30,12,75.06,75.105,75.045,75.105,14
20091201|2009-11-11 22:00,12,75.105,75.11,75.09,75.105,7
20091201|2009-11-11 22:30,12,75.11,75.16,75.11,75.145,74
20091201|2009-11-11 23:00,12,75.14,75.17,75.135,75.14,59
20091201|2009-11-11 23:30,12,75.125,75.125,75.105,75.105,14
20091201|2009-11-12 00:00,12,75.105,75.135,75.095,75.135,18
20091201|2009-11-12 00:30,12,75.135,75.135,75.075,75.08,40
20091201|2009-11-12 01:00,12,75.08,75.135,75.075,75.125,101
20091201|2009-11-12 01:30,12,75.125,75.255,75.11,75.255,153
20091201|2009-11-12 02:00,12,75.255,75.29,75.205,75.21,67
20091201|2009-11-12 02:30,12,75.215,75.24,75.18,75.24,39
20091201|2009-11-12 03:00,12,75.25,75.385,75.25,75.355,1252
20091201|2009-11-12 03:30,12,75.355,75.375,75.29,75.355,79
20091201|2009-11-12 04:00,12,75.35,75.35,75.25,75.275,39
20091201|2009-11-12 04:30,12,75.27,75.32,75.27,75.31,27
20091201|2009-11-12 05:00,12,75.31,75.335,75.3,75.325,11
20091201|2009-11-12 05:30,12,75.325,75.36,75.325,75.34,13
20091201|2009-11-12 06:00,12,75.315,75.465,75.315,75.455,274
20091201|2009-11-12 06:30,12,75.46,75.53,75.44,75.46,510
20091201|2009-11-12 07:00,12,75.475,75.48,75.41,75.41,303
20091201|2009-11-12 07:30,12,75.42,75.48,75.38,75.425,1199
20091201|2009-11-12 08:00,12,75.425,75.49,75.365,75.46,998
20091201|2009-11-12 08:30,12,75.45,75.555,75.4,75.415,988
20091201|2009-11-12 09:00,12,75.41,75.71,75.39,75.625,1375
20091201|2009-11-12 09:30,12,75.635,75.695,75.575,75.6,916
20091201|2009-11-12 10:00,12,75.6,75.75,75.6,75.695,983
20091201|2009-11-12 10:30,12,75.695,75.745,75.675,75.695,926
20091201|2009-11-12 11:00,12,75.695,75.705,75.64,75.67,626
20091201|2009-11-12 11:30,12,75.675,75.72,75.65,75.675,593
20091201|2009-11-12 12:00,12,75.68,75.765,75.675,75.72,812
20091201|2009-11-12 12:30,12,75.715,75.755,75.69,75.705,596
20091201|2009-11-12 13:00,12,75.695,75.7,75.635,75.69,399
20091201|2009-11-12 13:30,12,75.69,75.71,75.65,75.695,399
20091201|2009-11-12 14:00,12,75.7,75.805,75.695,75.8,410
20091201|2009-11-12 14:30,12,75.8,75.88,75.785,75.81,890
20091201|2009-11-12 15:00,12,75.805,75.81,75.78,75.79,58
20091201|2009-11-12 15:30,12,75.78,75.78,75.765,75.765,3
20091201|2009-11-12 16:00,12,75.84,75.855,75.825,75.855,28
20091201|2009-11-12 16:30,12,75.84,75.84,75.84,75.84,1
20091201|2009-11-12 19:00,13,75.695,75.745,75.695,75.7,59
20091201|2009-11-12 19:30,13,75.715,75.76,75.715,75.735,28
20091201|2009-11-12 20:00,13,75.715,75.715,75.69,75.695,23
20091201|2009-11-12 20:30,13,75.69,75.7,75.685,75.695,16
20091201|2009-11-12 21:00,13,75.68,75.68,75.635,75.66,16
20091201|2009-11-12 21:30,13,75.675,75.675,75.635,75.635,10
20091201|2009-11-12 22:00,13,75.665,75.705,75.665,75.7,16
20091201|2009-11-12 22:30,13,75.695,75.695,75.68,75.68,18
20091201|2009-11-12 23:00,13,75.7,75.7,75.69,75.69,2
20091201|2009-11-12 23:30,13,75.67,75.67,75.66,75.66,4
20091201|2009-11-13 00:00,13,75.66,75.665,75.65,75.65,16
20091201|2009-11-13 00:30,13,75.66,75.695,75.625,75.625,44
20091201|2009-11-13 01:00,13,75.64,75.655,75.59,75.63,137
20091201|2009-11-13 01:30,13,75.635,75.64,75.595,75.595,87
20091201|2009-11-13 02:00,13,75.605,75.605,75.485,75.495,76
20091201|2009-11-13 02:30,13,75.48,75.525,75.465,75.475,92
20091201|2009-11-13 03:00,13,75.465,75.495,75.425,75.475,66
20091201|2009-11-13 03:30,13,75.46,75.51,75.46,75.47,78
20091201|2009-11-13 04:00,13,75.505,75.545,75.49,75.535,91
20091201|2009-11-13 04:30,13,75.54,75.555,75.54,75.54,29
20091201|2009-11-13 05:00,13,75.5,75.515,75.47,75.5,19
20091201|2009-11-13 05:30,13,75.485,75.505,75.46,75.475,44
20091201|2009-11-13 06:00,13,75.46,75.535,75.45,75.525,52
20091201|2009-11-13 06:30,13,75.535,75.59,75.485,75.575,341
20091201|2009-11-13 07:00,13,75.58,75.61,75.515,75.53,1892
20091201|2009-11-13 07:30,13,75.525,75.525,75.415,75.465,849
20091201|2009-11-13 08:00,13,75.47,75.64,75.46,75.62,1448
20091201|2009-11-13 08:30,13,75.625,75.715,75.595,75.715,1308
20091201|2009-11-13 09:00,13,75.715,75.725,75.57,75.62,1057
20091201|2009-11-13 09:30,13,75.625,75.625,75.42,75.44,995
20091201|2009-11-13 10:00,13,75.44,75.47,75.38,75.415,1431
20091201|2009-11-13 10:30,13,75.42,75.465,75.39,75.45,726
20091201|2009-11-13 11:00,13,75.445,75.445,75.27,75.285,1175
20091201|2009-11-13 11:30,13,75.28,75.3,75.225,75.27,653
20091201|2009-11-13 12:00,13,75.28,75.32,75.265,75.285,502
20091201|2009-11-13 12:30,13,75.29,75.315,75.25,75.31,317
20091201|2009-11-13 13:00,13,75.3,75.35,75.28,75.335,220
20091201|2009-11-13 13:30,13,75.345,75.435,75.34,75.435,1100
20091201|2009-11-13 14:00,13,75.43,75.435,75.365,75.38,893
20091201|2009-11-13 14:30,13,75.395,75.4,75.31,75.31,340
20091201|2009-11-13 15:00,13,75.31,75.34,75.305,75.34,101
20091201|2009-11-13 15:30,13,75.34,75.375,75.34,75.375,31
20091201|2009-11-13 16:00,13,75.38,75.39,75.38,75.39,6
20091201|2009-11-15 17:00,16,75.36,75.36,75.25,75.25,23
20091201|2009-11-15 17:30,16,75.25,75.265,75.165,75.17,75
20091201|2009-11-15 18:00,16,75.165,75.2,75.13,75.17,56
20091201|2009-11-15 18:30,16,75.19,75.22,75.175,75.205,64
20091201|2009-11-15 19:00,16,75.18,75.205,75.155,75.165,15
20091201|2009-11-15 19:30,16,75.155,75.195,75.14,75.18,36
20091201|2009-11-15 20:00,16,75.215,75.235,75.18,75.18,16
20091201|2009-11-15 20:30,16,75.205,75.27,75.205,75.225,15
20091201|2009-11-15 21:00,16,75.22,75.235,75.205,75.215,11
20091201|2009-11-15 21:30,16,75.215,75.225,75.18,75.18,13
20091201|2009-11-15 22:00,16,75.17,75.17,75.145,75.16,13
20091201|2009-11-15 22:30,16,75.135,75.135,75.1,75.11,26
20091201|2009-11-15 23:00,16,75.14,75.14,75.125,75.125,12
20091201|2009-11-15 23:30,16,75.115,75.12,75.105,75.12,9
20091201|2009-11-16 00:00,16,75.085,75.11,75.085,75.11,6
20091201|2009-11-16 00:30,16,75.125,75.145,75.085,75.145,729
20091201|2009-11-16 01:00,16,75.15,75.15,75.01,75.035,1485
20091201|2009-11-16 01:30,16,75.035,75.065,75,75.065,243
20091201|2009-11-16 02:00,16,75.055,75.105,75.025,75.095,148
20091201|2009-11-16 02:30,16,75.09,75.11,75.065,75.11,51
20091201|2009-11-16 03:00,16,75.125,75.15,75.06,75.06,30
20091201|2009-11-16 03:30,16,75.105,75.115,75.105,75.115,7
20091201|2009-11-16 04:00,16,75.095,75.165,75.095,75.165,53
20091201|2009-11-16 04:30,16,75.165,75.17,75.165,75.165,6
20091201|2009-11-16 05:00,16,75.17,75.195,75.165,75.165,21
20091201|2009-11-16 05:30,16,75.17,75.17,75.14,75.15,5
20091201|2009-11-16 06:00,16,75.155,75.155,75.1,75.105,40
20091201|2009-11-16 06:30,16,75.09,75.09,75.05,75.07,79
20091201|2009-11-16 07:00,16,75.07,75.13,75.04,75.095,316
20091201|2009-11-16 07:30,16,75.075,75.2,75.075,75.105,759
20091201|2009-11-16 08:00,16,75.105,75.14,75.085,75.11,422
20091201|2009-11-16 08:30,16,75.105,75.115,75.025,75.045,700
20091201|2009-11-16 09:00,16,75.05,75.05,74.965,75.03,667
20091201|2009-11-16 09:30,16,75.03,75.05,74.985,74.995,640
20091201|2009-11-16 10:00,16,74.995,75.085,74.99,75.035,530
20091201|2009-11-16 10:30,16,75.03,75.06,75,75,525
20091201|2009-11-16 11:00,16,75.005,75.405,75,75.29,2079
20091201|2009-11-16 11:30,16,75.295,75.295,75.045,75.06,1419
20091201|2009-11-16 12:00,16,75.07,75.09,74.995,75.035,729
20091201|2009-11-16 12:30,16,75.04,75.055,74.965,74.97,541
20091201|2009-11-16 13:00,16,74.97,74.97,74.75,74.815,2251
20091201|2009-11-16 13:30,16,74.805,74.94,74.77,74.905,1143
20091201|2009-11-16 14:00,16,74.905,75.045,74.9,75.04,554
20091201|2009-11-16 14:30,16,75.045,75.06,74.96,74.97,475
20091201|2009-11-16 15:00,16,74.97,74.995,74.94,74.97,243
20091201|2009-11-16 15:30,16,74.965,74.985,74.945,74.975,18
20091201|2009-11-16 16:00,16,74.93,74.93,74.93,74.93,1
20091201|2009-11-16 16:30,16,74.945,74.95,74.945,74.95,2
20091201|2009-11-16 19:00,17,74.935,75,74.93,74.995,44
20091201|2009-11-16 19:30,17,75,75.025,74.99,75.015,187
20091201|2009-11-16 20:00,17,75,75.08,75,75.055,50
20091201|2009-11-16 20:30,17,75.045,75.065,75.03,75.035,34
20091201|2009-11-16 21:00,17,75.05,75.075,75.05,75.07,31
20091201|2009-11-16 21:30,17,75.055,75.07,75.045,75.045,32
20091201|2009-11-16 22:00,17,75.07,75.07,75.06,75.06,2
20091201|2009-11-16 22:30,17,75.03,75.035,74.98,75,29
20091201|2009-11-16 23:00,17,75,75.02,75,75.02,6
20091201|2009-11-16 23:30,17,75.03,75.065,75.03,75.055,8
20091201|2009-11-17 00:00,17,75.035,75.125,75.035,75.12,18
20091201|2009-11-17 00:30,17,75.08,75.11,75.015,75.015,376
20091201|2009-11-17 01:00,17,75.035,75.045,74.95,74.95,75
20091201|2009-11-17 01:30,17,75.01,75.02,74.975,74.975,29
20091201|2009-11-17 02:00,17,74.99,75.085,74.99,75.06,105
20091201|2009-11-17 02:30,17,75.04,75.1,75.035,75.085,56
20091201|2009-11-17 03:00,17,75.085,75.18,75.085,75.15,82
20091201|2009-11-17 03:30,17,75.14,75.165,75.09,75.09,27
20091201|2009-11-17 04:00,17,75.1,75.28,75.095,75.25,132
20091201|2009-11-17 04:30,17,75.27,75.345,75.27,75.295,101
20091201|2009-11-17 05:00,17,75.29,75.33,75.26,75.285,66
20091201|2009-11-17 05:30,17,75.29,75.325,75.28,75.325,168
20091201|2009-11-17 06:00,17,75.325,75.535,75.325,75.46,428
20091201|2009-11-17 06:30,17,75.475,75.51,75.375,75.375,330
20091201|2009-11-17 07:00,17,75.395,75.425,75.355,75.4,248
20091201|2009-11-17 07:30,17,75.395,75.415,75.295,75.405,807
20091201|2009-11-17 08:00,17,75.405,75.45,75.36,75.43,749
20091201|2009-11-17 08:30,17,75.43,75.48,75.35,75.445,1065
20091201|2009-11-17 09:00,17,75.435,75.53,75.4,75.44,1072
20091201|2009-11-17 09:30,17,75.43,75.66,75.43,75.56,1670
20091201|2009-11-17 10:00,17,75.565,75.645,75.55,75.6,991
20091201|2009-11-17 10:30,17,75.595,75.72,75.545,75.62,1142
20091201|2009-11-17 11:00,17,75.615,75.645,75.47,75.52,1061
20091201|2009-11-17 11:30,17,75.515,75.545,75.5,75.525,346
20091201|2009-11-17 12:00,17,75.53,75.57,75.51,75.53,472
20091201|2009-11-17 12:30,17,75.525,75.525,75.41,75.455,618
20091201|2009-11-17 13:00,17,75.445,75.495,75.44,75.465,454
20091201|2009-11-17 13:30,17,75.465,75.48,75.4,75.46,666
20091201|2009-11-17 14:00,17,75.45,75.465,75.395,75.405,330
20091201|2009-11-17 14:30,17,75.405,75.405,75.365,75.38,303
20091201|2009-11-17 15:00,17,75.38,75.395,75.375,75.38,104
20091201|2009-11-17 15:30,17,75.37,75.37,75.35,75.35,29
20091201|2009-11-17 16:00,17,75.345,75.38,75.25,75.38,39
20091201|2009-11-17 16:30,17,75.4,75.405,75.32,75.405,5
20091201|2009-11-17 19:00,18,75.34,75.39,75.315,75.375,22
20091201|2009-11-17 19:30,18,75.375,75.425,75.37,75.425,17
20091201|2009-11-17 20:00,18,75.415,75.42,75.35,75.36,56
20091201|2009-11-17 20:30,18,75.37,75.39,75.37,75.39,5
20091201|2009-11-17 21:00,18,75.365,75.365,75.35,75.365,8
20091201|2009-11-17 21:30,18,75.375,75.43,75.375,75.41,16
20091201|2009-11-17 22:00,18,75.395,75.42,75.395,75.405,50
20091201|2009-11-17 22:30,18,75.4,75.4,75.35,75.365,95
20091201|2009-11-17 23:00,18,75.36,75.36,75.335,75.345,27
20091201|2009-11-17 23:30,18,75.34,75.34,75.305,75.305,26
20091201|2009-11-18 00:00,18,75.33,75.35,75.325,75.35,61
20091201|2009-11-18 00:30,18,75.34,75.345,75.29,75.29,29
20091201|2009-11-18 01:00,18,75.29,75.305,75.23,75.3,257
20091201|2009-11-18 01:30,18,75.315,75.36,75.31,75.315,43
20091201|2009-11-18 02:00,18,75.335,75.335,75.235,75.25,120
20091201|2009-11-18 02:30,18,75.25,75.25,75.16,75.185,75
20091201|2009-11-18 03:00,18,75.175,75.22,75.14,75.14,112
20091201|2009-11-18 03:30,18,75.17,75.185,75.035,75.035,251
20091201|2009-11-18 04:00,18,75.035,75.13,75.035,75.13,116
20091201|2009-11-18 04:30,18,75.125,75.14,75.095,75.095,31
20091201|2009-11-18 05:00,18,75.095,75.095,74.985,75.01,61
20091201|2009-11-18 05:30,18,74.99,75.045,74.99,75.035,257
20091201|2009-11-18 06:00,18,75.045,75.085,75.015,75.025,111
20091201|2009-11-18 06:30,18,75.015,75.07,75.01,75.05,139
20091201|2009-11-18 07:00,18,75.03,75.125,75.015,75.12,268
20091201|2009-11-18 07:30,18,75.125,75.195,75.08,75.145,859
20091201|2009-11-18 08:00,18,75.15,75.255,74.985,75.075,1109
20091201|2009-11-18 08:30,18,75.07,75.19,75.05,75.165,1089
20091201|2009-11-18 09:00,18,75.16,75.215,75.085,75.1,722
20091201|2009-11-18 09:30,18,75.09,75.165,75.055,75.065,634
20091201|2009-11-18 10:00,18,75.065,75.105,74.995,75.03,777
20091201|2009-11-18 10:30,18,75.025,75.095,75.025,75.03,411
20091201|2009-11-18 11:00,18,75.025,75.145,75.025,75.125,490
20091201|2009-11-18 11:30,18,75.13,75.19,75.09,75.19,420
20091201|2009-11-18 12:00,18,75.195,75.25,75.185,75.21,770
20091201|2009-11-18 12:30,18,75.21,75.24,75.19,75.235,353
20091201|2009-11-18 13:00,18,75.235,75.25,75.19,75.21,291
20091201|2009-11-18 13:30,18,75.215,75.28,75.17,75.265,638
20091201|2009-11-18 14:00,18,75.26,75.28,75.165,75.175,440
20091201|2009-11-18 14:30,18,75.185,75.2,75.145,75.17,339
20091201|2009-11-18 15:00,18,75.165,75.175,75.13,75.14,57
20091201|2009-11-18 15:30,18,75.145,75.16,75.145,75.16,24
20091201|2009-11-18 16:00,18,75.19,75.19,75.19,75.19,3
20091201|2009-11-18 16:30,18,75.125,75.16,75.02,75.02,21
20091201|2009-11-18 19:00,19,75.2,75.275,75.2,75.275,48
20091201|2009-11-18 19:30,19,75.28,75.295,75.25,75.255,55
20091201|2009-11-18 20:00,19,75.27,75.34,75.27,75.34,38
20091201|2009-11-18 20:30,19,75.33,75.34,75.29,75.295,28
20091201|2009-11-18 21:00,19,75.3,75.305,75.27,75.28,19
20091201|2009-11-18 21:30,19,75.285,75.315,75.285,75.315,5
20091201|2009-11-18 22:00,19,75.33,75.37,75.305,75.37,45
20091201|2009-11-18 22:30,19,75.345,75.345,75.295,75.295,25
20091201|2009-11-18 23:00,19,75.335,75.36,75.325,75.335,11
20091201|2009-11-18 23:30,19,75.35,75.35,75.33,75.33,24
20091201|2009-11-19 00:00,19,75.32,75.32,75.27,75.27,25
20091201|2009-11-19 00:30,19,75.28,75.3,75.28,75.3,7
20091201|2009-11-19 01:00,19,75.33,75.335,75.27,75.27,118
20091201|2009-11-19 01:30,19,75.26,75.49,75.26,75.46,254
20091201|2009-11-19 02:00,19,75.46,75.615,75.46,75.52,711
20091201|2009-11-19 02:30,19,75.515,75.555,75.505,75.51,57
20091201|2009-11-19 03:00,19,75.5,75.62,75.485,75.57,269
20091201|2009-11-19 03:30,19,75.56,75.56,75.49,75.525,263
20091201|2009-11-19 04:00,19,75.515,75.54,75.485,75.525,15
20091201|2009-11-19 04:30,19,75.525,75.53,75.485,75.51,37
20091201|2009-11-19 05:00,19,75.49,75.61,75.49,75.595,57
20091201|2009-11-19 05:30,19,75.575,75.605,75.545,75.56,93
20091201|2009-11-19 06:00,19,75.58,75.64,75.57,75.62,94
20091201|2009-11-19 06:30,19,75.595,75.64,75.54,75.555,105
20091201|2009-11-19 07:00,19,75.56,75.575,75.51,75.515,166
20091201|2009-11-19 07:30,19,75.52,75.585,75.445,75.48,736
20091201|2009-11-19 08:00,19,75.48,75.495,75.41,75.45,451
20091201|2009-11-19 08:30,19,75.455,75.645,75.45,75.585,1238
20091201|2009-11-19 09:00,19,75.585,75.61,75.495,75.515,973
20091201|2009-11-19 09:30,19,75.51,75.635,75.5,75.61,680
20091201|2009-11-19 10:00,19,75.61,75.625,75.545,75.545,449
20091201|2009-11-19 10:30,19,75.55,75.575,75.405,75.41,1095
20091201|2009-11-19 11:00,19,75.415,75.465,75.37,75.395,539
20091201|2009-11-19 11:30,19,75.39,75.435,75.355,75.405,340
20091201|2009-11-19 12:00,19,75.42,75.475,75.4,75.43,360
20091201|2009-11-19 12:30,19,75.425,75.43,75.36,75.36,1384
20091201|2009-11-19 13:00,19,75.36,75.425,75.36,75.39,420
20091201|2009-11-19 13:30,19,75.39,75.405,75.35,75.37,540
20091201|2009-11-19 14:00,19,75.37,75.41,75.37,75.385,237
20091201|2009-11-19 14:30,19,75.38,75.4,75.335,75.375,419
20091201|2009-11-19 15:00,19,75.37,75.39,75.35,75.39,104
20091201|2009-11-19 15:30,19,75.355,75.365,75.33,75.33,13
20091201|2009-11-19 16:00,19,75.325,75.45,75.325,75.4,16
20091201|2009-11-19 16:30,19,75.36,75.4,75.36,75.4,7
20091201|2009-11-19 19:00,20,75.375,75.485,75.375,75.48,55
20091201|2009-11-19 19:30,20,75.46,75.495,75.445,75.48,29
20091201|2009-11-19 20:00,20,75.5,75.52,75.495,75.51,14
20091201|2009-11-19 20:30,20,75.52,75.52,75.505,75.52,19
20091201|2009-11-19 21:00,20,75.485,75.485,75.46,75.46,7
20091201|2009-11-19 21:30,20,75.45,75.45,75.375,75.375,14
20091201|2009-11-19 22:00,20,75.39,75.39,75.335,75.335,57
20091201|2009-11-19 22:30,20,75.35,75.37,75.33,75.33,66
20091201|2009-11-19 23:00,20,75.325,75.385,75.315,75.37,49
20091201|2009-11-19 23:30,20,75.345,75.345,75.325,75.34,7
20091201|2009-11-20 00:00,20,75.335,75.335,75.285,75.3,17
20091201|2009-11-20 00:30,20,75.295,75.375,75.295,75.365,73
20091201|2009-11-20 01:00,20,75.36,75.4,75.3,75.4,68
20091201|2009-11-20 01:30,20,75.405,75.435,75.39,75.39,21
20091201|2009-11-20 02:00,20,75.42,75.465,75.385,75.415,72
20091201|2009-11-20 02:30,20,75.425,75.5,75.425,75.445,19
20091201|2009-11-20 03:00,20,75.475,75.525,75.475,75.495,54
20091201|2009-11-20 03:30,20,75.5,75.59,75.5,75.59,33
20091201|2009-11-20 04:00,20,75.6,75.635,75.58,75.61,285
20091201|2009-11-20 04:30,20,75.6,75.64,75.585,75.625,230
20091201|2009-11-20 05:00,20,75.62,75.66,75.59,75.595,189
20091201|2009-11-20 05:30,20,75.61,75.735,75.605,75.72,264
20091201|2009-11-20 06:00,20,75.695,76.5,75.695,75.9,3705
20091201|2009-11-20 06:30,20,75.905,75.98,75.84,75.85,532
20091201|2009-11-20 07:00,20,75.85,75.915,75.825,75.85,1486
20091201|2009-11-20 07:30,20,75.85,75.86,75.76,75.81,870
20091201|2009-11-20 08:00,20,75.815,75.855,75.73,75.825,1829
20091201|2009-11-20 08:30,20,75.83,75.835,75.715,75.78,1887
20091201|2009-11-20 09:00,20,75.77,75.86,75.71,75.76,770
20091201|2009-11-20 09:30,20,75.755,75.805,75.745,75.77,525
20091201|2009-11-20 10:00,20,75.765,75.775,75.69,75.725,895
20091201|2009-11-20 10:30,20,75.725,75.75,75.63,75.65,1254
20091201|2009-11-20 11:00,20,75.65,75.72,75.645,75.71,365
20091201|2009-11-20 11:30,20,75.715,75.805,75.715,75.755,430
20091201|2009-11-20 12:00,20,75.755,75.805,75.74,75.76,268
20091201|2009-11-20 12:30,20,75.76,75.775,75.69,75.7,253
20091201|2009-11-20 13:00,20,75.7,75.73,75.685,75.71,211
20091201|2009-11-20 13:30,20,75.7,75.745,75.685,75.72,650
20091201|2009-11-20 14:00,20,75.73,75.735,75.715,75.715,147
20091201|2009-11-20 14:30,20,75.72,75.72,75.66,75.695,683
20091201|2009-11-20 15:00,20,75.695,75.705,75.67,75.705,156
20091201|2009-11-20 15:30,20,75.685,75.69,75.66,75.69,9
20091201|2009-11-20 16:00,20,75.675,75.675,75.65,75.65,6
20091201|2009-11-20 16:30,20,75.68,75.68,75.65,75.65,2
20091201|2009-11-22 17:00,23,75.8,75.845,75.645,75.68,59
20091201|2009-11-22 17:30,23,75.67,75.72,75.655,75.655,41
20091201|2009-11-22 18:00,23,75.64,75.64,75.515,75.58,319
20091201|2009-11-22 18:30,23,75.56,75.56,75.485,75.53,1359
20091201|2009-11-22 19:00,23,75.55,75.585,75.525,75.535,16
20091201|2009-11-22 19:30,23,75.555,75.555,75.49,75.51,24
20091201|2009-11-22 20:00,23,75.5,75.515,75.42,75.425,77
20091201|2009-11-22 20:30,23,75.425,75.46,75.415,75.425,61
20091201|2009-11-22 21:00,23,75.43,75.47,75.43,75.465,24
20091201|2009-11-22 21:30,23,75.44,75.475,75.34,75.36,60
20091201|2009-11-22 22:00,23,75.37,75.4,75.355,75.36,38
20091201|2009-11-22 22:30,23,75.36,75.37,75.335,75.345,90
20091201|2009-11-22 23:00,23,75.35,75.41,75.35,75.41,64
20091201|2009-11-22 23:30,23,75.415,75.435,75.335,75.335,48
20091201|2009-11-23 00:00,23,75.34,75.39,75.34,75.355,14
20091201|2009-11-23 00:30,23,75.37,75.395,75.365,75.395,19
20091201|2009-11-23 01:00,23,75.4,75.4,75.19,75.225,998
20091201|2009-11-23 01:30,23,75.235,75.265,75.185,75.265,623
20091201|2009-11-23 02:00,23,75.27,75.275,75.15,75.17,477
20091201|2009-11-23 02:30,23,75.185,75.195,75.11,75.18,521
20091201|2009-11-23 03:00,23,75.185,75.185,75.145,75.155,23
20091201|2009-11-23 03:30,23,75.13,75.165,75.115,75.125,59
20091201|2009-11-23 04:00,23,75.12,75.15,75.12,75.15,103
20091201|2009-11-23 04:30,23,75.145,75.15,75.08,75.095,134
20091201|2009-11-23 05:00,23,75.115,75.15,75.115,75.13,80
20091201|2009-11-23 05:30,23,75.135,75.185,75.115,75.185,155
20091201|2009-11-23 06:00,23,75.17,75.175,75.145,75.155,645
20091201|2009-11-23 06:30,23,75.15,75.16,75.135,75.155,832
20091201|2009-11-23 07:00,23,75.155,75.185,75.15,75.165,738
20091201|2009-11-23 07:30,23,75.16,75.16,75.105,75.12,467
20091201|2009-11-23 08:00,23,75.115,75.115,75.025,75.055,1189
20091201|2009-11-23 08:30,23,75.06,75.095,75.025,75.065,919
20091201|2009-11-23 09:00,23,75.065,75.165,75.06,75.145,718
20091201|2009-11-23 09:30,23,75.14,75.17,75.095,75.13,558
20091201|2009-11-23 10:00,23,75.125,75.145,75.11,75.14,341
20091201|2009-11-23 10:30,23,75.14,75.22,75.13,75.195,601
20091201|2009-11-23 11:00,23,75.2,75.2,75.12,75.155,416
20091201|2009-11-23 11:30,23,75.16,75.2,75.13,75.15,188
20091201|2009-11-23 12:00,23,75.16,75.205,75.155,75.18,381
20091201|2009-11-23 12:30,23,75.19,75.21,75.15,75.185,642
20091201|2009-11-23 13:00,23,75.19,75.24,75.185,75.2,382
20091201|2009-11-23 13:30,23,75.2,75.2,75.15,75.155,325
20091201|2009-11-23 14:00,23,75.16,75.185,75.13,75.18,403
20091201|2009-11-23 14:30,23,75.185,75.215,75.17,75.175,365
20091201|2009-11-23 15:00,23,75.17,75.23,75.17,75.22,125
20091201|2009-11-23 15:30,23,75.235,75.235,75.185,75.2,37
20091201|2009-11-23 16:00,23,75.25,75.285,75.225,75.225,12
20091201|2009-11-23 16:30,23,75.225,75.245,75.225,75.23,6
20091201|2009-11-23 19:00,24,75.29,75.29,75.25,75.275,195
20091201|2009-11-23 19:30,24,75.275,75.325,75.275,75.325,57
20091201|2009-11-23 20:00,24,75.32,75.32,75.25,75.25,40
20091201|2009-11-23 20:30,24,75.24,75.275,75.23,75.275,31
20091201|2009-11-23 21:00,24,75.28,75.315,75.28,75.315,11
20091201|2009-11-23 21:30,24,75.31,75.315,75.285,75.285,14
20091201|2009-11-23 22:00,24,75.29,75.315,75.255,75.255,57
20091201|2009-11-23 22:30,24,75.285,75.295,75.225,75.225,19
20091201|2009-11-23 23:00,24,75.25,75.25,75.2,75.24,20
20091201|2009-11-23 23:30,24,75.205,75.33,75.205,75.33,9
20091201|2009-11-24 00:00,24,75.335,75.345,75.285,75.33,9
20091201|2009-11-24 00:30,24,75.35,75.395,75.325,75.325,53
20091201|2009-11-24 01:00,24,75.345,75.525,75.335,75.48,393
20091201|2009-11-24 01:30,24,75.48,75.505,75.415,75.425,225
20091201|2009-11-24 02:00,24,75.42,75.47,75.415,75.43,132
20091201|2009-11-24 02:30,24,75.41,75.46,75.405,75.405,90
20091201|2009-11-24 03:00,24,75.4,75.4,75.35,75.37,38
20091201|2009-11-24 03:30,24,75.375,75.375,75.325,75.33,52
20091201|2009-11-24 04:00,24,75.33,75.34,75.295,75.295,109
20091201|2009-11-24 04:30,24,75.31,75.31,75.265,75.295,14
20091201|2009-11-24 05:00,24,75.295,75.305,75.27,75.27,7
20091201|2009-11-24 05:30,24,75.295,75.31,75.295,75.305,42
20091201|2009-11-24 06:00,24,75.295,75.295,75.115,75.135,146
20091201|2009-11-24 06:30,24,75.135,75.16,75.12,75.13,133
20091201|2009-11-24 07:00,24,75.12,75.155,75.115,75.145,155
20091201|2009-11-24 07:30,24,75.145,75.19,75.06,75.115,944
20091201|2009-11-24 08:00,24,75.12,75.155,75.065,75.125,375
20091201|2009-11-24 08:30,24,75.13,75.27,75.125,75.26,1189
20091201|2009-11-24 09:00,24,75.195,75.34,75.17,75.29,757
20091201|2009-11-24 09:30,24,75.285,75.285,75.18,75.23,1904
20091201|2009-11-24 10:00,24,75.225,75.365,75.22,75.31,724
20091201|2009-11-24 10:30,24,75.34,75.34,75.29,75.305,446
20091201|2009-11-24 11:00,24,75.3,75.305,75.235,75.245,251
20091201|2009-11-24 11:30,24,75.26,75.275,75.205,75.24,408
20091201|2009-11-24 12:00,24,75.245,75.25,75.155,75.175,506
20091201|2009-11-24 12:30,24,75.175,75.19,75.15,75.15,210
20091201|2009-11-24 13:00,24,75.135,75.175,75.09,75.13,1061
20091201|2009-11-24 13:30,24,75.13,75.15,75.08,75.12,692
20091201|2009-11-24 14:00,24,75.125,75.175,75.125,75.155,212
20091201|2009-11-24 14:30,24,75.16,75.18,75.145,75.17,168
20091201|2009-11-24 15:00,24,75.17,75.195,75.165,75.175,91
20091201|2009-11-24 15:30,24,75.17,75.18,75.17,75.18,7
20091201|2009-11-24 16:00,24,75.17,75.17,75.17,75.17,1
20091201|2009-11-24 16:30,24,75.17,75.17,75.15,75.15,5
20091201|2009-11-24 19:00,25,75.165,75.165,75.075,75.09,27
20091201|2009-11-24 19:30,25,75.08,75.11,75.08,75.1,22
20091201|2009-11-24 20:00,25,75.08,75.08,75.02,75.03,281
20091201|2009-11-24 20:30,25,75.04,75.06,75.02,75.06,24
20091201|2009-11-24 21:00,25,75.055,75.06,75.02,75.02,12
20091201|2009-11-24 21:30,25,75.035,75.035,74.995,75,23
20091201|2009-11-24 22:00,25,75,75.035,75,75.005,53
20091201|2009-11-24 22:30,25,75.005,75.01,74.98,75,42
20091201|2009-11-24 23:00,25,75.01,75.04,75.005,75.025,17
20091201|2009-11-24 23:30,25,75.025,75.06,75.02,75.06,71
20091201|2009-11-25 00:00,25,75.06,75.06,74.955,74.975,52
20091201|2009-11-25 00:30,25,75.01,75.01,74.96,74.96,57
20091201|2009-11-25 01:00,25,74.97,75.01,74.945,75.01,146
20091201|2009-11-25 01:30,25,75,75,74.935,74.945,198
20091201|2009-11-25 02:00,25,74.955,74.955,74.8,74.84,301
20091201|2009-11-25 02:30,25,74.8,74.88,74.8,74.87,37
20091201|2009-11-25 03:00,25,74.855,74.86,74.715,74.765,834
20091201|2009-11-25 03:30,25,74.775,74.8,74.69,74.69,580
20091201|2009-11-25 04:00,25,74.69,74.77,74.675,74.77,247
20091201|2009-11-25 04:30,25,74.78,74.78,74.74,74.78,48
20091201|2009-11-25 05:00,25,74.785,74.79,74.66,74.685,108
20091201|2009-11-25 05:30,25,74.66,74.66,74.445,74.58,1529
20091201|2009-11-25 06:00,25,74.565,74.6,74.52,74.52,188
20091201|2009-11-25 06:30,25,74.52,74.57,74.51,74.54,405
20091201|2009-11-25 07:00,25,74.545,74.56,74.46,74.51,501
20091201|2009-11-25 07:30,25,74.515,74.57,74.49,74.54,991
20091201|2009-11-25 08:00,25,74.54,74.615,74.515,74.61,688
20091201|2009-11-25 08:30,25,74.61,74.695,74.6,74.63,1505
20091201|2009-11-25 09:00,25,74.625,74.7,74.6,74.685,735
20091201|2009-11-25 09:30,25,74.685,74.76,74.665,74.7,860
20091201|2009-11-25 10:00,25,74.695,74.715,74.62,74.645,557
20091201|2009-11-25 10:30,25,74.645,74.645,74.57,74.575,457
20091201|2009-11-25 11:00,25,74.575,74.605,74.555,74.555,225
20091201|2009-11-25 11:30,25,74.56,74.595,74.535,74.59,295
20091201|2009-11-25 12:00,25,74.595,74.605,74.51,74.555,410
20091201|2009-11-25 12:30,25,74.56,74.565,74.51,74.51,111
20091201|2009-11-25 13:00,25,74.515,74.52,74.315,74.36,1234
20091201|2009-11-25 13:30,25,74.355,74.395,74.28,74.315,3385
20091201|2009-11-25 14:00,25,74.32,74.34,74.305,74.31,411
20091201|2009-11-25 14:30,25,74.305,74.32,74.27,74.275,344
20091201|2009-11-25 15:00,25,74.275,74.325,74.27,74.325,112
20091201|2009-11-25 15:30,25,74.325,74.355,74.3,74.3,71
20091201|2009-11-25 19:00,26,74.34,74.4,74.325,74.4,40
20091201|2009-11-25 19:30,26,74.4,74.415,74.38,74.41,155
20091201|2009-11-25 20:00,26,74.395,74.45,74.395,74.425,174
20091201|2009-11-25 20:30,26,74.435,74.435,74.39,74.39,17
20091201|2009-11-25 21:00,26,74.37,74.375,74.36,74.375,6
20091201|2009-11-25 21:30,26,74.33,74.355,74.21,74.33,52
20091201|2009-11-25 22:00,26,74.315,74.38,74.315,74.345,22
20091201|2009-11-25 22:30,26,74.36,74.36,74.285,74.32,18
20091201|2009-11-25 23:00,26,74.305,74.42,74.3,74.42,44
20091201|2009-11-26 00:00,26,74.4,74.4,74.39,74.39,8
20091201|2009-11-26 00:30,26,74.39,74.57,74.355,74.555,202
20091201|2009-11-26 01:00,26,74.57,74.625,74.5,74.545,336
20091201|2009-11-26 01:30,26,74.53,74.555,74.48,74.5,69
20091201|2009-11-26 02:00,26,74.5,74.605,74.495,74.58,98
20091201|2009-11-26 02:30,26,74.59,74.675,74.565,74.635,110
20091201|2009-11-26 03:00,26,74.64,74.74,74.58,74.6,104
20091201|2009-11-26 03:30,26,74.58,74.64,74.535,74.59,60
20091201|2009-11-26 04:00,26,74.595,74.595,74.54,74.565,23
20091201|2009-11-26 04:30,26,74.555,74.595,74.525,74.535,35
20091201|2009-11-26 05:00,26,74.52,74.555,74.52,74.53,20
20091201|2009-11-26 05:30,26,74.55,74.63,74.54,74.63,106
20091201|2009-11-26 06:00,26,74.635,74.69,74.605,74.615,121
20091201|2009-11-26 06:30,26,74.62,74.72,74.62,74.64,143
20091201|2009-11-26 07:00,26,74.645,74.67,74.61,74.665,51
20091201|2009-11-26 07:30,26,74.66,74.685,74.61,74.61,108
20091201|2009-11-26 08:00,26,74.62,74.645,74.605,74.64,42
20091201|2009-11-26 08:30,26,74.65,74.845,74.65,74.825,305
20091201|2009-11-26 09:00,26,74.83,74.845,74.775,74.84,108
20091201|2009-11-26 09:30,26,74.825,74.97,74.78,74.955,263
20091201|2009-11-26 10:00,26,74.96,75.07,74.89,75,573
20091201|2009-11-26 10:30,26,75,75.01,74.925,74.945,241
20091201|2009-11-26 11:00,26,74.93,74.945,74.88,74.895,262
20091201|2009-11-26 11:30,26,74.905,74.93,74.88,74.88,163
20091201|2009-11-26 19:00,27,75.02,75.09,74.995,75.01,153
20091201|2009-11-26 19:30,27,75,75.04,74.97,75.025,116
20091201|2009-11-26 20:00,27,75.045,75.185,75.045,75.17,287
20091201|2009-11-26 20:30,27,75.18,75.225,75.09,75.175,135
20091201|2009-11-26 21:00,27,75.16,75.17,75.08,75.17,188
20091201|2009-11-26 21:30,27,75.155,75.16,75.135,75.16,50
20091201|2009-11-26 22:00,27,75.15,75.24,75.145,75.24,38
20091201|2009-11-26 22:30,27,75.245,75.27,75.13,75.165,118
20091201|2009-11-26 23:00,27,75.205,75.24,75.145,75.215,78
20091201|2009-11-26 23:30,27,75.2,75.3,75.19,75.25,83
20091201|2009-11-27 00:00,27,75.225,75.29,75.19,75.24,72
20091201|2009-11-27 00:30,27,75.23,75.23,75.09,75.115,1180
20091201|2009-11-27 01:00,27,75.125,75.57,75.115,75.455,2229
20091201|2009-11-27 01:30,27,75.485,75.665,75.445,75.5,485
20091201|2009-11-27 02:00,27,75.505,75.63,75.505,75.58,423
20091201|2009-11-27 02:30,27,75.55,75.565,75.44,75.505,378
20091201|2009-11-27 03:00,27,75.475,75.525,75.385,75.4,108
20091201|2009-11-27 03:30,27,75.39,75.39,75.29,75.385,358
20091201|2009-11-27 04:00,27,75.38,75.42,75.34,75.345,59
20091201|2009-11-27 04:30,27,75.325,75.33,75.26,75.28,121
20091201|2009-11-27 05:00,27,75.275,75.425,75.27,75.42,140
20091201|2009-11-27 05:30,27,75.415,75.425,75.33,75.39,197
20091201|2009-11-27 06:00,27,75.38,75.435,75.345,75.415,102
20091201|2009-11-27 06:30,27,75.425,75.44,75.325,75.335,199
20091201|2009-11-27 07:00,27,75.325,75.41,75.255,75.37,457
20091201|2009-11-27 07:30,27,75.37,75.395,75.335,75.36,646
20091201|2009-11-27 08:00,27,75.365,75.555,75.365,75.54,3785
20091201|2009-11-27 08:30,27,75.545,75.565,75.32,75.325,1203
20091201|2009-11-27 09:00,27,75.33,75.335,75.125,75.145,1227
20091201|2009-11-27 09:30,27,75.145,75.205,74.97,75,1022
20091201|2009-11-27 10:00,27,75.005,75.095,74.98,75.09,644
20091201|2009-11-27 10:30,27,75.09,75.13,75.06,75.095,380
20091201|2009-11-27 11:00,27,75.09,75.12,75.045,75.08,317
20091201|2009-11-27 11:30,27,75.08,75.1,75.015,75.09,328
20091201|2009-11-27 12:00,27,75.08,75.12,75.035,75.04,529
20091201|2009-11-29 17:00,30,75,75.06,74.75,75.02,169
20091201|2009-11-29 17:30,30,75,75,74.9,74.92,36
20091201|2009-11-29 18:00,30,74.965,75.02,74.945,74.99,52
20091201|2009-11-29 18:30,30,74.995,74.995,74.93,74.94,40
20091201|2009-11-29 19:00,30,74.93,74.93,74.68,74.705,233
20091201|2009-11-29 19:30,30,74.7,74.745,74.635,74.725,154
20091201|2009-11-29 20:00,30,74.73,74.765,74.69,74.695,96
20091201|2009-11-29 20:30,30,74.685,74.705,74.655,74.655,32
20091201|2009-11-29 21:00,30,74.64,74.695,74.63,74.675,177
20091201|2009-11-29 21:30,30,74.655,74.695,74.65,74.655,17
20091201|2009-11-29 22:00,30,74.665,74.665,74.57,74.58,120
20091201|2009-11-29 22:30,30,74.59,74.63,74.575,74.62,114
20091201|2009-11-29 23:00,30,74.6,74.765,74.565,74.67,86
20091201|2009-11-29 23:30,30,74.68,74.72,74.62,74.67,28
20091201|2009-11-30 00:00,30,74.675,74.685,74.605,74.62,17
20091201|2009-11-30 00:30,30,74.64,74.67,74.555,74.665,590
20091201|2009-11-30 01:00,30,74.675,74.675,74.59,74.615,292
20091201|2009-11-30 01:30,30,74.6,74.605,74.535,74.575,400
20091201|2009-11-30 02:00,30,74.605,74.705,74.605,74.705,408
20091201|2009-11-30 02:30,30,74.7,74.78,74.68,74.69,102
20091201|2009-11-30 03:00,30,74.7,74.7,74.64,74.675,292
20091201|2009-11-30 03:30,30,74.695,74.74,74.675,74.705,84
20091201|2009-11-30 04:00,30,74.73,74.77,74.7,74.73,62
20091201|2009-11-30 04:30,30,74.745,74.745,74.675,74.675,73
20091201|2009-11-30 05:00,30,74.65,74.805,74.635,74.745,123
20091201|2009-11-30 05:30,30,74.78,74.8,74.745,74.78,53
20091201|2009-11-30 06:00,30,74.78,74.805,74.755,74.79,90
20091201|2009-11-30 06:30,30,74.8,74.85,74.77,74.78,445
20091201|2009-11-30 07:00,30,74.78,74.82,74.73,74.76,510
20091201|2009-11-30 07:30,30,74.765,74.86,74.74,74.845,1070
20091201|2009-11-30 08:00,30,74.84,74.925,74.84,74.92,1101
20091201|2009-11-30 08:30,30,74.935,74.955,74.845,74.855,1368
20091201|2009-11-30 09:00,30,74.855,74.86,74.75,74.75,1124
20091201|2009-11-30 09:30,30,74.745,74.885,74.715,74.83,1203
20091201|2009-11-30 10:00,30,74.83,74.935,74.83,74.925,1039
20091201|2009-11-30 10:30,30,74.935,75.005,74.91,74.91,843
20091201|2009-11-30 11:00,30,74.925,74.965,74.875,74.9,534
20091201|2009-11-30 11:30,30,74.905,75.015,74.905,75.015,415
20091201|2009-11-30 12:00,30,75.01,75.015,74.88,74.885,454
20091201|2009-11-30 12:30,30,74.885,74.935,74.86,74.875,607
20091201|2009-11-30 13:00,30,74.88,74.955,74.875,74.94,392
20091201|2009-11-30 13:30,30,74.945,74.975,74.905,74.925,912
20091201|2009-11-30 14:00,30,74.925,74.94,74.83,74.84,626
20091201|2009-11-30 14:30,30,74.84,74.85,74.795,74.835,470
20091201|2009-11-30 15:00,30,74.835,74.865,74.835,74.85,280
20091201|2009-11-30 15:30,30,74.855,74.86,74.85,74.86,8
20091201|2009-11-30 16:00,30,74.86,74.895,74.845,74.895,12
20091201|2009-11-30 19:00,1,74.845,74.865,74.82,74.835,32
20091201|2009-11-30 19:30,1,74.83,74.89,74.83,74.865,53
20091201|2009-11-30 20:00,1,74.895,74.98,74.895,74.95,39
20091201|2009-11-30 20:30,1,74.935,74.935,74.895,74.905,36
20091201|2009-11-30 21:00,1,74.905,75,74.905,74.95,37
20091201|2009-11-30 21:30,1,74.95,74.975,74.92,74.955,41
20091201|2009-11-30 22:00,1,74.975,74.975,74.92,74.94,29
20091201|2009-11-30 22:30,1,74.935,74.98,74.93,74.98,107
20091201|2009-11-30 23:00,1,74.98,75.16,74.98,75.065,189
20091201|2009-11-30 23:30,1,75.075,75.075,75.005,75.01,25
20091201|2009-12-01 00:00,1,75.01,75.07,75,75,20
20091201|2009-12-01 00:30,1,75.04,75.055,74.88,74.9,323
20091201|2009-12-01 01:00,1,74.9,74.905,74.79,74.79,290
20091201|2009-12-01 01:30,1,74.81,74.875,74.8,74.85,323
20091201|2009-12-01 02:00,1,74.85,74.85,74.695,74.72,347
20091201|2009-12-01 02:30,1,74.68,74.68,74.625,74.63,115
20091201|2009-12-01 03:00,1,74.62,74.63,74.58,74.595,72
20091201|2009-12-01 03:30,1,74.605,74.665,74.6,74.625,339
20091201|2009-12-01 04:00,1,74.615,74.625,74.535,74.535,180
20091201|2009-12-01 04:30,1,74.55,74.57,74.51,74.545,258
20091201|2009-12-01 05:00,1,74.545,74.58,74.54,74.575,62
20091201|2009-12-01 05:30,1,74.58,74.585,74.565,74.565,64
20091201|2009-12-01 06:00,1,74.575,74.6,74.545,74.545,40
20091201|2009-12-01 06:30,1,74.55,74.6,74.54,74.6,135
20091201|2009-12-01 07:00,1,74.6,74.6,74.455,74.485,538
20091201|2009-12-01 07:30,1,74.475,74.56,74.445,74.545,675
20091201|2009-12-01 08:00,1,74.535,74.565,74.435,74.475,737
20091201|2009-12-01 08:30,1,74.475,74.53,74.445,74.515,1109
20091201|2009-12-01 09:00,1,74.51,74.55,74.44,74.455,1320
20091201|2009-12-01 09:30,1,74.455,74.48,74.39,74.435,1148
20091201|2009-12-01 10:00,1,74.43,74.435,74.31,74.355,1588
20091201|2009-12-01 10:30,1,74.35,74.445,74.34,74.425,620
20091201|2009-12-01 11:00,1,74.405,74.43,74.35,74.39,931
20091201|2009-12-01 11:30,1,74.385,74.42,74.34,74.415,379
20091201|2009-12-01 12:00,1,74.43,74.43,74.37,74.37,250
20091201|2009-12-01 12:30,1,74.375,74.38,74.325,74.355,302
20091201|2009-12-01 13:00,1,74.355,74.39,74.35,74.355,224
20091201|2009-12-01 13:30,1,74.36,74.43,74.355,74.42,447
20091201|2009-12-01 14:00,1,74.41,74.48,74.405,74.455,476
20091201|2009-12-01 14:30,1,74.46,74.515,74.45,74.475,678
20091201|2009-12-01 15:00,1,74.48,74.485,74.44,74.47,314
20091201|2009-12-01 15:30,1,74.47,74.485,74.46,74.485,52
20091201|2009-12-01 16:00,1,74.49,74.49,74.47,74.47,4
20091201|2009-12-01 16:30,1,74.48,74.48,74.48,74.48,1
20091201|2009-12-01 19:00,2,74.47,74.535,74.45,74.525,61
20091201|2009-12-01 19:30,2,74.53,74.53,74.51,74.525,29
20091201|2009-12-01 20:00,2,74.505,74.505,74.45,74.45,62
20091201|2009-12-01 20:30,2,74.45,74.5,74.45,74.5,41
20091201|2009-12-01 21:00,2,74.49,74.49,74.43,74.43,19
20091201|2009-12-01 21:30,2,74.445,74.495,74.445,74.46,13
20091201|2009-12-01 22:00,2,74.47,74.47,74.47,74.47,9
20091201|2009-12-01 22:30,2,74.505,74.51,74.5,74.505,6
20091201|2009-12-01 23:00,2,74.505,74.515,74.45,74.45,13
20091201|2009-12-01 23:30,2,74.45,74.45,74.45,74.45,6
20091201|2009-12-02 00:00,2,74.49,74.49,74.44,74.48,71
20091201|2009-12-02 00:30,2,74.49,74.53,74.475,74.53,71
20091201|2009-12-02 01:00,2,74.52,74.625,74.52,74.61,67
20091201|2009-12-02 01:30,2,74.605,74.635,74.515,74.545,88
20091201|2009-12-02 02:00,2,74.545,74.565,74.465,74.465,88
20091201|2009-12-02 02:30,2,74.445,74.515,74.445,74.515,35
20091201|2009-12-02 03:00,2,74.505,74.545,74.495,74.505,77
20091201|2009-12-02 03:30,2,74.515,74.515,74.455,74.455,44
20091201|2009-12-02 04:00,2,74.455,74.46,74.4,74.44,92
20091201|2009-12-02 04:30,2,74.445,74.5,74.425,74.425,32
20091201|2009-12-02 05:00,2,74.43,74.505,74.42,74.485,134
20091201|2009-12-02 05:30,2,74.5,74.505,74.46,74.485,77
20091201|2009-12-02 06:00,2,74.48,74.5,74.45,74.475,70
20091201|2009-12-02 06:30,2,74.485,74.485,74.455,74.455,104
20091201|2009-12-02 07:00,2,74.445,74.465,74.41,74.445,368
20091201|2009-12-02 07:30,2,74.45,74.545,74.445,74.52,721
20091201|2009-12-02 08:00,2,74.515,74.585,74.49,74.5,701
20091201|2009-12-02 08:30,2,74.495,74.54,74.455,74.53,1083
20091201|2009-12-02 09:00,2,74.525,74.545,74.435,74.465,1013
20091201|2009-12-02 09:30,2,74.475,74.51,74.455,74.505,852
20091201|2009-12-02 10:00,2,74.51,74.655,74.51,74.605,1486
20091201|2009-12-02 10:30,2,74.61,74.625,74.56,74.58,761
20091201|2009-12-02 11:00,2,74.58,74.695,74.54,74.675,601
20091201|2009-12-02 11:30,2,74.675,74.695,74.635,74.65,497
20091201|2009-12-02 12:00,2,74.65,74.68,74.64,74.65,461
20091201|2009-12-02 12:30,2,74.655,74.655,74.61,74.625,340
20091201|2009-12-02 13:00,2,74.62,74.69,74.62,74.66,489
20091201|2009-12-02 13:30,2,74.66,74.715,74.655,74.7,756
20091201|2009-12-02 14:00,2,74.695,74.715,74.67,74.685,296
20091201|2009-12-02 14:30,2,74.69,74.705,74.66,74.67,277
20091201|2009-12-02 15:00,2,74.665,74.685,74.66,74.685,121
20091201|2009-12-02 15:30,2,74.68,74.69,74.665,74.665,54
20091201|2009-12-02 16:30,2,74.685,74.695,74.66,74.695,5
20091201|2009-12-02 19:00,3,74.595,74.595,74.555,74.57,166
20091201|2009-12-02 19:30,3,74.55,74.585,74.54,74.585,21
20091201|2009-12-02 20:00,3,74.6,74.6,74.57,74.58,8
20091201|2009-12-02 20:30,3,74.58,74.58,74.53,74.555,28
20091201|2009-12-02 21:00,3,74.555,74.555,74.535,74.535,5
20091201|2009-12-02 21:30,3,74.545,74.545,74.525,74.525,35
20091201|2009-12-02 22:00,3,74.525,74.56,74.525,74.55,18
20091201|2009-12-02 22:30,3,74.54,74.565,74.53,74.565,10
20091201|2009-12-02 23:00,3,74.57,74.57,74.55,74.55,8
20091201|2009-12-02 23:30,3,74.55,74.56,74.55,74.56,31
20091201|2009-12-03 00:00,3,74.575,74.58,74.52,74.53,17
20091201|2009-12-03 00:30,3,74.525,74.525,74.43,74.45,89
20091201|2009-12-03 01:00,3,74.455,74.47,74.385,74.415,210
20091201|2009-12-03 01:30,3,74.385,74.42,74.36,74.405,102
20091201|2009-12-03 02:00,3,74.42,74.455,74.4,74.4,10
20091201|2009-12-03 02:30,3,74.42,74.465,74.42,74.465,25
20091201|2009-12-03 03:00,3,74.465,74.5,74.465,74.495,13
20091201|2009-12-03 03:30,3,74.48,74.48,74.445,74.45,55
20091201|2009-12-03 04:00,3,74.44,74.45,74.425,74.425,10
20091201|2009-12-03 04:30,3,74.435,74.465,74.395,74.44,32
20091201|2009-12-03 05:00,3,74.44,74.44,74.41,74.435,28
20091201|2009-12-03 05:30,3,74.435,74.46,74.425,74.455,147
20091201|2009-12-03 06:00,3,74.455,74.515,74.45,74.47,71
20091201|2009-12-03 06:30,3,74.475,74.485,74.45,74.455,74
20091201|2009-12-03 07:00,3,74.455,74.555,74.455,74.53,309
20091201|2009-12-03 07:30,3,74.525,74.705,74.445,74.67,2502
20091201|2009-12-03 08:00,3,74.665,74.795,74.585,74.765,1687
20091201|2009-12-03 08:30,3,74.76,74.79,74.64,74.74,1261
20091201|2009-12-03 09:00,3,74.745,74.79,74.725,74.725,722
20091201|2009-12-03 09:30,3,74.73,74.765,74.66,74.68,600
20091201|2009-12-03 10:00,3,74.675,74.675,74.605,74.62,808
20091201|2009-12-03 10:30,3,74.62,74.715,74.62,74.695,626
20091201|2009-12-03 11:00,3,74.7,74.72,74.675,74.71,360
20091201|2009-12-03 11:30,3,74.705,74.72,74.675,74.68,366
20091201|2009-12-03 12:00,3,74.675,74.72,74.665,74.665,742
20091201|2009-12-03 12:30,3,74.66,74.665,74.64,74.65,246
20091201|2009-12-03 13:00,3,74.645,74.69,74.64,74.675,252
20091201|2009-12-03 13:30,3,74.68,74.68,74.65,74.675,429
20091201|2009-12-03 14:00,3,74.67,74.675,74.645,74.675,245
20091201|2009-12-03 14:30,3,74.68,74.745,74.67,74.73,494
20091201|2009-12-03 15:00,3,74.735,74.76,74.73,74.74,158
20091201|2009-12-03 15:30,3,74.75,74.865,74.745,74.835,144
20091201|2009-12-03 16:00,3,74.84,74.845,74.83,74.835,14
20091201|2009-12-03 16:30,3,74.83,74.875,74.83,74.87,15
20091201|2009-12-03 19:00,4,74.835,74.855,74.795,74.795,106
20091201|2009-12-03 19:30,4,74.81,74.845,74.8,74.81,28
20091201|2009-12-03 20:00,4,74.82,74.82,74.805,74.82,10
20091201|2009-12-03 20:30,4,74.82,74.825,74.8,74.81,19
20091201|2009-12-03 21:00,4,74.8,74.82,74.785,74.82,26
20091201|2009-12-03 21:30,4,74.82,74.82,74.805,74.805,10
20091201|2009-12-03 22:00,4,74.8,74.82,74.8,74.805,7
20091201|2009-12-03 22:30,4,74.81,74.81,74.79,74.795,34
20091201|2009-12-03 23:00,4,74.8,74.84,74.79,74.84,21
20091201|2009-12-03 23:30,4,74.84,74.855,74.83,74.855,58
20091201|2009-12-04 00:00,4,74.86,74.875,74.845,74.845,36
20091201|2009-12-04 00:30,4,74.84,74.845,74.75,74.77,119
20091201|2009-12-04 01:00,4,74.755,74.765,74.685,74.685,90
20091201|2009-12-04 01:30,4,74.685,74.695,74.65,74.685,73
20091201|2009-12-04 02:00,4,74.7,74.735,74.67,74.725,30
20091201|2009-12-04 02:30,4,74.745,74.745,74.725,74.725,73
20091201|2009-12-04 03:00,4,74.73,74.73,74.73,74.73,3
20091201|2009-12-04 03:30,4,74.755,74.765,74.69,74.73,77
20091201|2009-12-04 04:00,4,74.74,74.765,74.725,74.765,20
20091201|2009-12-04 04:30,4,74.765,74.775,74.755,74.755,7
20091201|2009-12-04 05:00,4,74.76,74.765,74.735,74.735,17
20091201|2009-12-04 05:30,4,74.735,74.745,74.72,74.735,17
20091201|2009-12-04 06:00,4,74.735,74.735,74.655,74.665,178
20091201|2009-12-04 06:30,4,74.665,74.675,74.645,74.665,87
20091201|2009-12-04 07:00,4,74.675,74.785,74.645,74.685,309
20091201|2009-12-04 07:30,4,74.645,75.38,74.645,75.295,5797
20091201|2009-12-04 08:00,4,75.285,75.465,75.2,75.24,2701
20091201|2009-12-04 08:30,4,75.24,75.26,75.19,75.24,885
20091201|2009-12-04 09:00,4,75.235,75.365,75.23,75.36,937
20091201|2009-12-04 09:30,4,75.37,75.545,75.365,75.54,2744
20091201|2009-12-04 10:00,4,75.535,75.6,75.47,75.6,1457
20091201|2009-12-04 10:30,4,75.595,75.65,75.565,75.575,947
20091201|2009-12-04 11:00,4,75.575,75.62,75.54,75.595,801
20091201|2009-12-04 11:30,4,75.59,75.6,75.55,75.575,760
20091201|2009-12-04 12:00,4,75.575,75.715,75.57,75.715,955
20091201|2009-12-04 12:30,4,75.715,75.88,75.715,75.865,2106
20091201|2009-12-04 13:00,4,75.875,75.915,75.855,75.88,1661
20091201|2009-12-04 13:30,4,75.88,76,75.835,75.985,2207
20091201|2009-12-04 14:00,4,75.99,75.995,75.825,75.835,1637
20091201|2009-12-04 14:30,4,75.835,75.9,75.825,75.87,1045
20091201|2009-12-04 15:00,4,75.88,75.88,75.83,75.835,204
20091201|2009-12-04 15:30,4,75.84,75.85,75.8,75.8,21
20091201|2009-12-04 16:00,4,75.795,75.895,75.775,75.895,17
20091201|2009-12-04 16:30,4,75.85,75.85,75.85,75.85,1
20091201|2009-12-06 17:00,7,75.75,75.765,75.715,75.73,65
20091201|2009-12-06 17:30,7,75.78,75.78,75.7,75.7,37
20091201|2009-12-06 18:00,7,75.7,75.8,75.68,75.68,53
20091201|2009-12-06 18:30,7,75.69,75.69,75.57,75.655,249
20091201|2009-12-06 19:00,7,75.61,75.69,75.605,75.66,51
20091201|2009-12-06 19:30,7,75.665,75.69,75.64,75.69,88
20091201|2009-12-06 20:00,7,75.655,75.7,75.58,75.58,41
20091201|2009-12-06 20:30,7,75.59,75.605,75.57,75.6,60
20091201|2009-12-06 21:00,7,75.6,75.61,75.58,75.585,12
20091201|2009-12-06 21:30,7,75.61,75.61,75.555,75.59,48
20091201|2009-12-06 22:00,7,75.59,75.605,75.58,75.58,23
20091201|2009-12-06 22:30,7,75.575,75.62,75.56,75.605,30
20091201|2009-12-06 23:00,7,75.61,75.61,75.595,75.595,48
20091201|2009-12-06 23:30,7,75.59,75.625,75.55,75.61,51
20091201|2009-12-07 00:00,7,75.585,75.6,75.545,75.6,12
20091201|2009-12-07 00:30,7,75.565,75.615,75.56,75.615,359
20091201|2009-12-07 01:00,7,75.605,75.715,75.585,75.7,519
20091201|2009-12-07 01:30,7,75.68,75.7,75.65,75.68,749
20091201|2009-12-07 02:00,7,75.68,75.845,75.68,75.835,842
20091201|2009-12-07 02:30,7,75.85,76.205,75.85,76.205,884
20091201|2009-12-07 03:00,7,76.225,76.255,76.045,76.06,245
20091201|2009-12-07 03:30,7,76.035,76.08,76.03,76.03,224
20091201|2009-12-07 04:00,7,76.05,76.085,75.985,75.99,70
20091201|2009-12-07 04:30,7,75.975,76.02,75.925,76.02,97
20091201|2009-12-07 05:00,7,76.03,76.045,75.995,76.035,63
20091201|2009-12-07 05:30,7,76.05,76.13,76.035,76.115,145
20091201|2009-12-07 06:00,7,76.105,76.175,76.1,76.165,209
20091201|2009-12-07 06:30,7,76.16,76.16,76.05,76.1,741
20091201|2009-12-07 07:00,7,76.11,76.135,76.06,76.06,421
20091201|2009-12-07 07:30,7,76.055,76.055,75.945,76.01,1031
20091201|2009-12-07 08:00,7,76.005,76.06,75.965,76.06,677
20091201|2009-12-07 08:30,7,76.055,76.06,75.88,75.94,1354
20091201|2009-12-07 09:00,7,75.945,76.015,75.815,75.815,1303
20091201|2009-12-07 09:30,7,75.805,75.83,75.755,75.795,776
20091201|2009-12-07 10:00,7,75.8,75.88,75.8,75.83,633
20091201|2009-12-07 10:30,7,75.83,75.835,75.775,75.8,380
20091201|2009-12-07 11:00,7,75.8,75.915,75.8,75.875,509
20091201|2009-12-07 11:30,7,75.87,75.885,75.51,75.675,2418
20091201|2009-12-07 12:00,7,75.67,75.69,75.48,75.505,1399
20091201|2009-12-07 12:30,7,75.51,75.66,75.51,75.64,558
20091201|2009-12-07 13:00,7,75.65,75.765,75.64,75.75,528
20091201|2009-12-07 13:30,7,75.755,75.855,75.75,75.795,989
20091201|2009-12-07 14:00,7,75.79,75.86,75.785,75.855,396
20091201|2009-12-07 14:30,7,75.855,75.87,75.815,75.855,379
20091201|2009-12-07 15:00,7,75.845,75.85,75.8,75.8,125
20091201|2009-12-07 15:30,7,75.81,75.81,75.78,75.8,38
20091201|2009-12-07 16:00,7,75.76,75.835,75.66,75.75,22
20091201|2009-12-07 16:30,7,75.71,75.75,75.705,75.715,97
20091201|2009-12-07 19:00,8,75.655,75.665,75.58,75.585,32
20091201|2009-12-07 19:30,8,75.58,75.61,75.545,75.6,60
20091201|2009-12-07 20:00,8,75.605,75.69,75.605,75.66,15
20091201|2009-12-07 20:30,8,75.69,75.745,75.68,75.7,17
20091201|2009-12-07 21:00,8,75.7,75.7,75.645,75.65,19
20091201|2009-12-07 21:30,8,75.665,75.685,75.65,75.65,3
20091201|2009-12-07 22:00,8,75.655,75.66,75.64,75.66,7
20091201|2009-12-07 22:30,8,75.67,75.695,75.645,75.645,17
20091201|2009-12-07 23:00,8,75.64,75.665,75.61,75.665,41
20091201|2009-12-07 23:30,8,75.695,75.725,75.62,75.64,84
20091201|2009-12-08 00:00,8,75.655,75.77,75.64,75.75,41
20091201|2009-12-08 00:30,8,75.76,75.76,75.71,75.71,39
20091201|2009-12-08 01:00,8,75.745,75.845,75.72,75.815,557
20091201|2009-12-08 01:30,8,75.815,75.94,75.8,75.935,206
20091201|2009-12-08 02:00,8,75.945,75.995,75.835,75.835,84
20091201|2009-12-08 02:30,8,75.81,75.85,75.785,75.825,215
20091201|2009-12-08 03:00,8,75.835,75.835,75.74,75.75,239
20091201|2009-12-08 03:30,8,75.77,75.785,75.655,75.71,139
20091201|2009-12-08 04:00,8,75.71,75.71,75.625,75.675,34
20091201|2009-12-08 04:30,8,75.68,75.76,75.68,75.735,43
20091201|2009-12-08 05:00,8,75.735,75.83,75.735,75.83,59
20091201|2009-12-08 05:30,8,75.85,75.93,75.835,75.925,64
20091201|2009-12-08 06:00,8,75.94,76,75.83,75.885,204
20091201|2009-12-08 06:30,8,75.885,75.995,75.875,75.905,372
20091201|2009-12-08 07:00,8,75.915,76.135,75.895,76.115,890
20091201|2009-12-08 07:30,8,76.115,76.15,75.99,76.02,1056
20091201|2009-12-08 08:00,8,76.03,76.095,75.94,75.97,773
20091201|2009-12-08 08:30,8,75.975,76.09,75.97,76.01,1367
20091201|2009-12-08 09:00,8,76.02,76.12,76.02,76.06,1018
20091201|2009-12-08 09:30,8,76.06,76.15,76.035,76.115,1367
20091201|2009-12-08 10:00,8,76.115,76.18,76.05,76.11,1034
20091201|2009-12-08 10:30,8,76.105,76.14,76.07,76.09,1616
20091201|2009-12-08 11:00,8,76.085,76.16,76.075,76.15,675
20091201|2009-12-08 11:30,8,76.145,76.195,76.13,76.155,930
20091201|2009-12-08 12:00,8,76.16,76.295,76.125,76.26,1278
20091201|2009-12-08 12:30,8,76.255,76.29,76.215,76.275,517
20091201|2009-12-08 13:00,8,76.275,76.315,76.225,76.275,615
20091201|2009-12-08 13:30,8,76.265,76.355,76.235,76.335,1979
20091201|2009-12-08 14:00,8,76.335,76.34,76.26,76.265,659
20091201|2009-12-08 14:30,8,76.27,76.29,76.235,76.24,220
20091201|2009-12-08 15:00,8,76.24,76.285,76.205,76.21,124
20091201|2009-12-08 15:30,8,76.205,76.255,76.19,76.255,60
20091201|2009-12-08 16:00,8,76.23,76.23,76.23,76.23,1
20091201|2009-12-08 16:30,8,76.295,76.295,76.295,76.295,1
20091201|2009-12-08 19:00,9,76.275,76.34,76.205,76.205,102
20091201|2009-12-08 19:30,9,76.185,76.225,76.18,76.225,18
20091201|2009-12-08 20:00,9,76.21,76.21,76.165,76.165,10
20091201|2009-12-08 20:30,9,76.16,76.165,76.155,76.155,14
20091201|2009-12-08 21:00,9,76.15,76.18,76.15,76.15,64
20091201|2009-12-08 21:30,9,76.15,76.175,76.15,76.155,8
20091201|2009-12-08 22:00,9,76.175,76.21,76.175,76.21,5
20091201|2009-12-08 22:30,9,76.185,76.185,76.165,76.18,12
20091201|2009-12-08 23:00,9,76.18,76.18,76.15,76.155,8
20091201|2009-12-08 23:30,9,76.165,76.165,76.145,76.145,17
20091201|2009-12-09 00:00,9,76.15,76.275,76.15,76.275,42
20091201|2009-12-09 00:30,9,76.29,76.305,76.245,76.305,79
20091201|2009-12-09 01:00,9,76.295,76.325,76.165,76.185,179
20091201|2009-12-09 01:30,9,76.21,76.225,76.155,76.195,90
20091201|2009-12-09 02:00,9,76.205,76.21,76.02,76.02,245
20091201|2009-12-09 02:30,9,76.02,76.115,75.975,76.02,101
20091201|2009-12-09 03:00,9,76.01,76.08,75.97,76.04,174
20091201|2009-12-09 03:30,9,76.05,76.05,75.93,76.005,78
20091201|2009-12-09 04:00,9,76.015,76.025,75.915,75.925,161
20091201|2009-12-09 04:30,9,75.925,75.94,75.875,75.935,178
20091201|2009-12-09 05:00,9,75.93,76.01,75.925,76.01,37
20091201|2009-12-09 05:30,9,76.01,76.03,75.975,76,59
20091201|2009-12-09 06:00,9,75.995,76.04,75.965,76.04,64
20091201|2009-12-09 06:30,9,76.02,76.115,76.02,76.09,169
20091201|2009-12-09 07:00,9,76.085,76.085,75.9,76.03,613
20091201|2009-12-09 07:30,9,76.03,76.13,75.97,76.13,1020
20091201|2009-12-09 08:00,9,76.13,76.23,76.08,76.135,1306
20091201|2009-12-09 08:30,9,76.13,76.2,76.075,76.17,1309
20091201|2009-12-09 09:00,9,76.17,76.17,76.07,76.125,1003
20091201|2009-12-09 09:30,9,76.125,76.17,75.965,76.01,1534
20091201|2009-12-09 10:00,9,76.015,76.11,76,76.11,636
20091201|2009-12-09 10:30,9,76.105,76.135,76.055,76.07,793
20091201|2009-12-09 11:00,9,76.07,76.235,76.065,76.195,728
20091201|2009-12-09 11:30,9,76.19,76.22,76.14,76.195,514
20091201|2009-12-09 12:00,9,76.19,76.295,76.18,76.215,569
20091201|2009-12-09 12:30,9,76.21,76.28,76.2,76.26,298
20091201|2009-12-09 13:00,9,76.265,76.265,76.15,76.175,455
20091201|2009-12-09 13:30,9,76.165,76.165,76.045,76.06,1136
20091201|2009-12-09 14:00,9,76.055,76.07,75.96,76.025,375
20091201|2009-12-09 14:30,9,76.025,76.035,75.975,76.01,140
20091201|2009-12-09 15:00,9,76.01,76.03,76,76.02,71
20091201|2009-12-09 15:30,9,76.015,76.06,76.01,76.04,14
20091201|2009-12-09 16:00,9,76.085,76.1,76.05,76.05,15
20091201|2009-12-09 16:30,9,75.975,75.975,75.965,75.965,4
20091201|2009-12-09 19:00,10,76,76.01,75.975,76.01,21
20091201|2009-12-09 19:30,10,76,76.02,76,76.015,56
20091201|2009-12-09 20:00,10,76,76,76,76,2
20091201|2009-12-09 20:30,10,76.02,76.02,76.01,76.01,7
20091201|2009-12-09 21:00,10,76.03,76.035,76.03,76.035,5
20091201|2009-12-09 21:30,10,75.99,76.015,75.99,76.015,2
20091201|2009-12-09 22:00,10,76.055,76.1,76.055,76.085,13
20091201|2009-12-09 22:30,10,76.105,76.145,76.1,76.12,12
20091201|2009-12-09 23:00,10,76.105,76.125,76.105,76.125,2
20091201|2009-12-09 23:30,10,76.16,76.16,76.1,76.13,102
20091201|2009-12-10 00:00,10,76.095,76.1,76.095,76.1,3
20091201|2009-12-10 00:30,10,76.095,76.1,76.095,76.1,2
20091201|2009-12-10 01:00,10,76.03,76.035,76,76.035,59
20091201|2009-12-10 01:30,10,76.09,76.15,76.085,76.145,7
20091201|2009-12-10 02:00,10,76.15,76.2,76.085,76.16,60
20091201|2009-12-10 02:30,10,76.2,76.24,76.06,76.08,17
20091201|2009-12-10 03:00,10,76.09,76.175,76.09,76.125,39
20091201|2009-12-10 03:30,10,76.095,76.13,76.09,76.125,43
20091201|2009-12-10 04:00,10,76.11,76.11,76,76.015,28
20091201|2009-12-10 04:30,10,76.02,76.06,75.97,75.975,13
20091201|2009-12-10 05:00,10,75.965,76.025,75.945,75.955,180
20091201|2009-12-10 05:30,10,75.95,75.985,75.95,75.985,9
20091201|2009-12-10 06:00,10,75.985,76.07,75.985,76,39
20091201|2009-12-10 06:30,10,76,76.01,75.995,76.01,13
20091201|2009-12-10 07:00,10,76.015,76.04,76,76.02,342
20091201|2009-12-10 07:30,10,76.03,76.035,75.865,75.95,1168
20091201|2009-12-10 08:00,10,75.955,75.955,75.88,75.93,621
20091201|2009-12-10 08:30,10,75.925,75.985,75.885,75.985,376
20091201|2009-12-10 09:00,10,75.99,76.155,75.985,76.09,993
20091201|2009-12-10 09:30,10,76.085,76.15,76.065,76.07,641
20091201|2009-12-10 10:00,10,76.08,76.135,76.02,76.095,393
20091201|2009-12-10 10:30,10,76.1,76.115,76.055,76.085,398
20091201|2009-12-10 11:00,10,76.085,76.14,76.06,76.135,277
20091201|2009-12-10 11:30,10,76.14,76.165,76.095,76.12,349
20091201|2009-12-10 12:00,10,76.125,76.195,76.115,76.15,438
20091201|2009-12-10 12:30,10,76.145,76.145,76.065,76.07,261
20091201|2009-12-10 13:00,10,76.08,76.085,76,76.025,240
20091201|2009-12-10 13:30,10,76.02,76.065,76.015,76.06,249
20091201|2009-12-10 14:00,10,76.045,76.055,76.015,76.04,246
20091201|2009-12-10 14:30,10,76.05,76.05,76.02,76.025,137
20091201|2009-12-10 15:00,10,76.02,76.02,76,76,19
20091201|2009-12-10 15:30,10,76.02,76.035,76,76.035,20
20091201|2009-12-10 16:00,10,76.035,76.035,76.035,76.035,1
20091201|2009-12-10 19:00,11,76.055,76.085,76.035,76.085,24
20091201|2009-12-10 19:30,11,76.085,76.1,76.08,76.08,9
20091201|2009-12-10 20:00,11,76.09,76.155,76.085,76.125,17
20091201|2009-12-10 20:30,11,76.12,76.15,76.1,76.11,17
20091201|2009-12-10 21:00,11,76.1,76.125,76.07,76.07,11
20091201|2009-12-10 21:30,11,76.09,76.095,76.05,76.05,34
20091201|2009-12-10 22:00,11,76.065,76.075,76.06,76.06,45
20091201|2009-12-10 22:30,11,76.06,76.08,76.055,76.075,25
20091201|2009-12-10 23:00,11,76.095,76.095,76.06,76.07,34
20091201|2009-12-10 23:30,11,76.06,76.06,76.055,76.06,4
20091201|2009-12-11 00:00,11,76.045,76.055,76.045,76.055,3
20091201|2009-12-11 00:30,11,76.06,76.08,76.06,76.08,8
20091201|2009-12-11 01:00,11,76.11,76.12,76.075,76.1,13
20091201|2009-12-11 01:30,11,76.075,76.08,76.06,76.06,29
20091201|2009-12-11 02:00,11,76.035,76.055,76.02,76.02,13
20091201|2009-12-11 02:30,11,76.035,76.04,75.995,76.04,12
20091201|2009-12-11 03:00,11,76.03,76.05,75.955,75.97,24
20091201|2009-12-11 03:30,11,75.975,75.98,75.93,75.98,125
20091201|2009-12-11 04:30,11,75.965,75.995,75.94,75.985,176
20091201|2009-12-11 05:30,11,75.98,75.98,75.95,75.965,7
20091201|2009-12-11 06:00,11,75.975,75.98,75.94,75.94,9
20091201|2009-12-11 06:30,11,75.91,75.96,75.91,75.955,16
20091201|2009-12-11 07:00,11,75.975,75.995,75.735,75.945,109
20091201|2009-12-11 07:30,11,75.935,76.225,75.935,76.225,229
20091201|2009-12-11 08:00,11,76.24,76.46,76.2,76.45,819
20091201|2009-12-11 08:30,11,76.455,76.525,76.41,76.46,493
20091201|2009-12-11 09:00,11,76.44,76.67,76.44,76.575,348
20091201|2009-12-11 09:30,11,76.595,76.705,76.58,76.59,458
20091201|2009-12-11 10:00,11,76.595,76.74,76.585,76.655,376
20091201|2009-12-11 10:30,11,76.66,76.675,76.605,76.65,510
20091201|2009-12-11 11:00,11,76.645,76.645,76.565,76.635,163
20091201|2009-12-11 11:30,11,76.64,76.65,76.565,76.565,213
20091201|2009-12-11 12:00,11,76.57,76.645,76.565,76.6,359
20091201|2009-12-11 12:30,11,76.59,76.64,76.58,76.62,212
20091201|2009-12-11 13:00,11,76.61,76.615,76.585,76.595,62
20091201|2009-12-11 13:30,11,76.6,76.61,76.555,76.57,261
20091201|2009-12-11 14:00,11,76.59,76.59,76.565,76.57,368
20091201|2009-12-11 14:30,11,76.57,76.575,76.52,76.525,206
20091201|2009-12-11 15:00,11,76.52,76.565,76.515,76.565,100
20091201|2009-12-11 15:30,11,76.565,76.565,76.3,76.3,6
20091201|2009-12-11 16:00,11,76.49,76.56,76.49,76.56,4
20091201|2009-12-13 17:00,14,76.61,76.61,76.59,76.59,3
20091201|2009-12-13 17:30,14,76.59,76.625,76.59,76.625,3
20091201|2009-12-13 18:00,14,76.57,76.57,76.54,76.54,4
20091201|2009-12-13 18:30,14,76.475,76.5,76.475,76.5,10
20091201|2009-12-13 19:00,14,76.55,76.55,76.465,76.465,5
20091201|2009-12-13 19:30,14,76.455,76.455,76.455,76.455,5
20091201|2009-12-13 20:00,14,76.445,76.445,76.43,76.43,2
20091201|2009-12-13 21:30,14,76.56,76.56,76.56,76.56,1
20091201|2009-12-13 22:00,14,76.4,76.4,76.385,76.39,8
20091201|2009-12-13 22:30,14,76.32,76.39,76.315,76.39,45
20091201|2009-12-13 23:00,14,76.33,76.33,76.33,76.33,1
20091201|2009-12-13 23:30,14,76.3,76.3,76.26,76.3,11
20091201|2009-12-14 00:00,14,76.28,76.28,76.28,76.28,1
20091201|2009-12-14 00:30,14,76.285,76.285,76.285,76.285,1
20091201|2009-12-14 01:00,14,76.325,76.325,76.325,76.325,2
20091201|2009-12-14 01:30,14,76.285,76.3,76.285,76.3,2
20091201|2009-12-14 02:00,14,76.315,76.42,76.315,76.41,6
20091201|2009-12-14 02:30,14,76.43,76.445,76.37,76.375,13
20091201|2009-12-14 03:00,14,76.39,76.39,76.325,76.325,9
20091201|2009-12-14 03:30,14,76.355,76.355,76.34,76.34,5
20091201|2009-12-14 05:00,14,76.52,76.52,76.52,76.52,3
20091201|2009-12-14 06:00,14,76.45,76.46,76.43,76.435,100
20091201|2009-12-14 06:30,14,76.44,76.44,76.42,76.42,46
20091201|2009-12-14 07:00,14,76.405,76.475,76.405,76.475,7
20091201|2009-12-14 07:30,14,76.505,76.505,76.475,76.48,10
20091201|2009-12-14 08:00,14,76.415,76.415,76.41,76.41,2
20091201|2009-12-14 08:30,14,76.395,76.45,76.395,76.4,20
20091201|2009-12-14 09:00,14,76.425,76.44,76.425,76.425,325
20100301|2009-08-13 10:00,13,79.295,79.295,79.295,79.295,1
20100301|2009-08-14 08:30,14,78.76,78.76,78.76,78.76,2
20100301|2009-08-18 02:30,18,80,80,80,80,1
20100301|2009-08-18 04:00,18,80,80,80,80,1
20100301|2009-08-21 02:30,21,78.575,78.605,78.575,78.605,2
20100301|2009-08-21 05:00,21,78.43,78.43,78.43,78.43,1
20100301|2009-08-24 09:30,24,78.5,78.5,78.5,78.5,1
20100301|2009-09-01 13:00,1,79.3,79.595,79.3,79.595,4
20100301|2009-09-02 19:00,3,78.73,78.73,78.73,78.73,4
20100301|2009-09-08 09:30,8,77.39,77.39,77.39,77.39,3
20100301|2009-09-08 13:30,8,77.67,77.67,77.67,77.67,10
20100301|2009-09-10 04:00,10,77.5,77.5,77.5,77.5,1
20100301|2009-09-10 12:00,10,77.175,77.41,77.175,77.41,3
20100301|2009-09-11 06:00,11,76.975,76.975,76.975,76.975,2
20100301|2009-09-11 07:30,11,77.1,77.1,77.1,77.1,1
20100301|2009-09-11 08:00,11,76.96,76.96,76.96,76.96,1
20100301|2009-09-14 13:30,14,77.105,77.105,77.105,77.105,1
20100301|2009-09-15 07:30,15,77.5,77.6,77.5,77.59,4
20100301|2009-09-15 10:00,15,77.31,77.31,77.31,77.31,5
20100301|2009-09-15 16:00,15,76.945,76.945,76.945,76.945,2
20100301|2009-09-16 08:30,16,77,77,77,77,2
20100301|2009-09-16 11:00,16,76.8,76.8,76.675,76.675,2
20100301|2009-09-16 11:30,16,76.765,76.765,76.765,76.765,1
20100301|2009-09-17 08:00,17,76.865,76.865,76.865,76.865,1
20100301|2009-09-17 14:00,17,76.67,76.67,76.67,76.67,1
20100301|2009-09-18 01:30,18,76.9,76.9,76.9,76.9,5
20100301|2009-09-21 09:30,21,77.41,77.41,77.41,77.41,1
20100301|2009-09-21 10:00,21,77.35,77.35,77.35,77.35,1
20100301|2009-09-21 11:00,21,77.2,77.2,77.2,77.2,1
20100301|2009-09-21 12:00,21,77.3,77.3,77.3,77.3,1
20100301|2009-09-21 19:30,22,77.06,77.06,77.06,77.06,1
20100301|2009-09-23 13:00,23,76.36,76.36,76.36,76.36,1
20100301|2009-09-23 13:30,23,76.325,76.585,76.325,76.585,3
20100301|2009-09-23 14:00,23,76.545,76.545,76.545,76.545,1
20100301|2009-09-23 14:30,23,76.835,76.88,76.82,76.82,4
20100301|2009-09-23 15:00,23,76.85,76.85,76.85,76.85,5
20100301|2009-09-24 08:30,24,76.76,76.76,76.76,76.76,1
20100301|2009-09-24 09:00,24,77,77,77,77,2
20100301|2009-09-24 11:30,24,77.2,77.2,77.2,77.2,1
20100301|2009-09-24 13:30,24,77.34,77.34,77.34,77.34,2
20100301|2009-09-24 23:00,25,77.34,77.34,77.34,77.34,2
20100301|2009-09-25 10:00,25,77,77,76.925,76.925,3
20100301|2009-09-25 10:30,25,77.045,77.045,77.045,77.045,1
20100301|2009-09-27 20:30,28,77.575,77.64,77.575,77.64,14
20100301|2009-09-27 21:00,28,77.595,77.595,77.58,77.58,5
20100301|2009-09-28 06:00,28,77.29,77.29,77.29,77.29,3
20100301|2009-09-28 10:30,28,77.245,77.245,77.245,77.245,2
20100301|2009-09-28 11:00,28,77.125,77.125,77.115,77.115,3
20100301|2009-09-29 08:00,29,77.61,77.61,77.61,77.61,3
20100301|2009-09-29 13:30,29,77.545,77.545,77.545,77.545,1
20100301|2009-09-30 04:00,30,77.135,77.135,77.115,77.115,20
20100301|2009-09-30 04:30,30,77.015,77.055,77.015,77.055,20
20100301|2009-09-30 09:30,30,77.285,77.285,77.285,77.285,1
20100301|2009-09-30 10:00,30,77.26,77.265,77.26,77.265,2
20100301|2009-09-30 11:00,30,77.175,77.175,77.175,77.175,1
20100301|2009-09-30 11:30,30,77.1,77.1,77.1,77.1,1
20100301|2009-09-30 12:00,30,77.1,77.12,77.1,77.12,3
20100301|2009-09-30 12:30,30,77.12,77.12,77.12,77.12,8
20100301|2009-09-30 14:00,30,77.205,77.24,77.205,77.24,2
20100301|2009-10-01 16:30,1,77.72,77.72,77.72,77.72,1
20100301|2009-10-02 08:00,2,77.78,77.78,77.78,77.78,1
20100301|2009-10-02 10:00,2,77.495,77.495,77.46,77.46,2
20100301|2009-10-02 12:30,2,77.39,77.39,77.39,77.39,1
20100301|2009-10-05 09:00,5,77.29,77.29,77.29,77.29,3
20100301|2009-10-05 12:00,5,77.16,77.16,77.16,77.16,3
20100301|2009-10-05 13:30,5,77.105,77.105,77.105,77.105,1
20100301|2009-10-06 05:30,6,76.805,76.805,76.805,76.805,1
20100301|2009-10-06 06:00,6,76.815,76.815,76.815,76.815,1
20100301|2009-10-06 08:00,6,76.73,76.73,76.73,76.73,3
20100301|2009-10-06 08:30,6,76.805,76.805,76.805,76.805,2
20100301|2009-10-06 09:00,6,76.675,76.675,76.65,76.65,2
20100301|2009-10-06 09:30,6,76.6,76.6,76.6,76.6,1
20100301|2009-10-06 10:30,6,76.56,76.56,76.56,76.56,1
20100301|2009-10-06 11:30,6,76.65,76.65,76.65,76.65,1
20100301|2009-10-06 13:00,6,76.79,76.79,76.79,76.79,1
20100301|2009-10-06 14:30,6,76.7,76.7,76.7,76.7,1
20100301|2009-10-07 03:00,7,76.6,76.6,76.6,76.6,1
20100301|2009-10-07 06:00,7,76.79,76.79,76.79,76.79,1
20100301|2009-10-07 08:00,7,77.025,77.025,77.025,77.025,2
20100301|2009-10-07 19:30,8,76.7,76.7,76.7,76.7,1
20100301|2009-10-07 21:30,8,76.51,76.51,76.51,76.51,1
20100301|2009-10-08 02:00,8,76.315,76.315,76.315,76.315,10
20100301|2009-10-08 06:00,8,76.43,76.43,76.43,76.43,1
20100301|2009-10-08 08:30,8,76.55,76.55,76.55,76.55,1
20100301|2009-10-08 10:00,8,76.43,76.43,76.43,76.43,1
20100301|2009-10-08 11:30,8,76.185,76.185,76.185,76.185,6
20100301|2009-10-08 13:30,8,76.34,76.34,76.34,76.34,1
20100301|2009-10-11 20:00,12,76.97,76.97,76.97,76.97,1
20100301|2009-10-11 22:00,12,76.875,76.875,76.875,76.875,2
20100301|2009-10-12 02:00,12,76.97,76.97,76.97,76.97,3
20100301|2009-10-12 09:00,12,76.525,76.525,76.525,76.525,1
20100301|2009-10-12 11:00,12,76.5,76.5,76.5,76.5,1
20100301|2009-10-13 08:00,13,76.385,76.385,76.35,76.35,2
20100301|2009-10-13 08:30,13,76.395,76.43,76.395,76.43,3
20100301|2009-10-13 12:00,13,76.345,76.345,76.3,76.3,3
20100301|2009-10-13 12:30,13,76.295,76.295,76.295,76.295,2
20100301|2009-10-13 13:00,13,76.43,76.46,76.43,76.46,2
20100301|2009-10-13 15:30,13,76.3,76.3,76.29,76.29,2
20100301|2009-10-13 20:30,14,76.19,76.19,76.19,76.19,1
20100301|2009-10-13 22:00,14,76.105,76.11,76.105,76.11,2
20100301|2009-10-13 23:00,14,76.06,76.06,76.06,76.06,5
20100301|2009-10-13 23:30,14,76.06,76.06,76.06,76.06,1
20100301|2009-10-14 01:00,14,75.98,76,75.98,76,2
20100301|2009-10-14 01:30,14,75.995,75.995,75.995,75.995,1
20100301|2009-10-14 02:00,14,76.06,76.06,76.06,76.06,1
20100301|2009-10-14 04:00,14,75.955,75.955,75.955,75.955,1
20100301|2009-10-14 05:00,14,75.96,75.96,75.96,75.96,1
20100301|2009-10-14 05:30,14,76.005,76.005,76.005,76.005,1
20100301|2009-10-14 08:30,14,75.93,75.93,75.93,75.93,2
20100301|2009-10-14 09:00,14,76.06,76.075,76.06,76.075,11
20100301|2009-10-14 09:30,14,76.05,76.05,76.05,76.05,1
20100301|2009-10-14 10:30,14,76.05,76.05,76.05,76.05,1
20100301|2009-10-14 11:00,14,76.07,76.07,76.07,76.07,1
20100301|2009-10-14 12:00,14,76.005,76.005,75.94,75.94,3
20100301|2009-10-14 13:00,14,75.855,75.96,75.855,75.96,2
20100301|2009-10-14 13:30,14,75.99,75.99,75.99,75.99,2
20100301|2009-10-14 14:30,14,75.93,75.93,75.93,75.93,1
20100301|2009-10-14 21:00,15,75.795,75.795,75.795,75.795,1
20100301|2009-10-15 00:30,15,75.785,75.785,75.785,75.785,1
20100301|2009-10-15 01:00,15,75.75,75.75,75.75,75.75,1
20100301|2009-10-15 06:00,15,76,76,76,76,1
20100301|2009-10-15 06:30,15,76.095,76.095,76.08,76.08,5
20100301|2009-10-15 07:30,15,76.05,76.15,76.05,76.15,6
20100301|2009-10-15 08:00,15,76.06,76.06,76.06,76.06,1
20100301|2009-10-15 09:30,15,75.91,75.91,75.91,75.91,1
20100301|2009-10-15 10:30,15,75.84,75.84,75.84,75.84,1
20100301|2009-10-15 11:00,15,75.84,75.84,75.84,75.84,1
20100301|2009-10-15 11:30,15,75.99,75.99,75.99,75.99,1
20100301|2009-10-15 13:00,15,76.05,76.05,76.035,76.035,3
20100301|2009-10-16 07:00,16,76.25,76.25,76.25,76.25,1
20100301|2009-10-16 08:30,16,76.18,76.18,76.18,76.18,3
20100301|2009-10-16 09:00,16,76.17,76.17,76.135,76.135,12
20100301|2009-10-16 09:30,16,76.2,76.215,76.18,76.2,16
20100301|2009-10-16 11:30,16,76.135,76.15,76.135,76.15,2
20100301|2009-10-16 13:30,16,76.04,76.04,76.035,76.035,4
20100301|2009-10-18 19:00,19,76.215,76.215,76.215,76.215,1
20100301|2009-10-18 19:30,19,76.33,76.33,76.33,76.33,1
20100301|2009-10-18 21:30,19,76.26,76.26,76.26,76.26,2
20100301|2009-10-19 00:00,19,76.17,76.17,76.17,76.17,1
20100301|2009-10-19 02:30,19,75.935,75.935,75.935,75.935,1
20100301|2009-10-19 03:30,19,75.945,75.945,75.945,75.945,1
20100301|2009-10-19 08:30,19,76.02,76.07,76.02,76.07,3
20100301|2009-10-19 09:00,19,75.905,75.905,75.9,75.9,2
20100301|2009-10-19 09:30,19,75.795,75.795,75.795,75.795,1
20100301|2009-10-19 10:30,19,75.82,75.82,75.82,75.82,5
20100301|2009-10-19 15:00,19,75.775,75.775,75.775,75.775,1
20100301|2009-10-19 21:00,20,75.6,75.6,75.6,75.6,1
20100301|2009-10-20 09:00,20,75.92,75.92,75.92,75.92,1
20100301|2009-10-20 09:30,20,75.905,75.905,75.905,75.905,1
20100301|2009-10-20 10:00,20,75.975,76.04,75.975,76.035,8
20100301|2009-10-20 10:30,20,76.2,76.2,76.2,76.2,1
20100301|2009-10-20 11:00,20,76.16,76.16,76.16,76.16,2
20100301|2009-10-20 13:00,20,76.065,76.065,76.065,76.065,1
20100301|2009-10-21 02:30,21,75.84,75.845,75.84,75.845,6
20100301|2009-10-21 05:30,21,75.83,75.89,75.83,75.89,2
20100301|2009-10-21 07:00,21,76,76,75.975,75.975,7
20100301|2009-10-21 08:00,21,75.82,75.82,75.82,75.82,2
20100301|2009-10-21 08:30,21,75.82,75.82,75.62,75.62,8
20100301|2009-10-21 09:00,21,75.705,75.705,75.705,75.705,1
20100301|2009-10-21 09:30,21,75.63,75.63,75.54,75.555,6
20100301|2009-10-21 10:00,21,75.62,75.62,75.62,75.62,1
20100301|2009-10-21 10:30,21,75.545,75.555,75.545,75.555,7
20100301|2009-10-21 11:00,21,75.59,75.59,75.57,75.57,2
20100301|2009-10-21 11:30,21,75.58,75.58,75.5,75.5,3
20100301|2009-10-21 12:00,21,75.45,75.455,75.39,75.43,6
20100301|2009-10-21 12:30,21,75.465,75.465,75.39,75.39,10
20100301|2009-10-21 13:30,21,75.475,75.475,75.45,75.45,3
20100301|2009-10-21 14:30,21,75.575,75.61,75.57,75.61,9
20100301|2009-10-21 15:00,21,75.65,75.65,75.65,75.65,2
20100301|2009-10-22 02:30,22,75.77,75.77,75.77,75.77,1
20100301|2009-10-22 03:00,22,75.86,75.88,75.86,75.88,3
20100301|2009-10-22 03:30,22,75.88,75.95,75.88,75.95,5
20100301|2009-10-22 09:00,22,75.9,75.9,75.8,75.8,4
20100301|2009-10-22 09:30,22,75.795,75.795,75.795,75.795,2
20100301|2009-10-22 10:00,22,75.7,75.7,75.7,75.7,1
20100301|2009-10-22 10:30,22,75.7,75.7,75.7,75.7,25
20100301|2009-10-22 13:00,22,75.665,75.665,75.665,75.665,1
20100301|2009-10-22 14:00,22,75.55,75.55,75.55,75.55,1
20100301|2009-10-22 16:00,22,75.7,75.78,75.7,75.71,10
20100301|2009-10-22 19:00,23,75.46,75.46,75.46,75.46,1
20100301|2009-10-22 19:30,23,75.585,75.585,75.585,75.585,1
20100301|2009-10-23 01:00,23,75.62,75.69,75.62,75.69,3
20100301|2009-10-23 01:30,23,75.665,75.665,75.665,75.665,1
20100301|2009-10-23 03:00,23,75.645,75.645,75.645,75.645,1
20100301|2009-10-23 03:30,23,75.665,75.665,75.665,75.665,1
20100301|2009-10-23 08:30,23,75.8,75.8,75.8,75.8,2
20100301|2009-10-23 09:00,23,75.825,75.865,75.82,75.82,10
20100301|2009-10-23 09:30,23,75.82,75.82,75.82,75.82,1
20100301|2009-10-23 10:30,23,75.82,75.82,75.82,75.82,1
20100301|2009-10-23 11:30,23,75.745,75.745,75.745,75.745,1
20100301|2009-10-25 21:30,26,75.72,75.72,75.72,75.72,1
20100301|2009-10-26 08:30,26,75.755,75.755,75.755,75.755,1
20100301|2009-10-26 09:30,26,75.855,75.86,75.805,75.86,5
20100301|2009-10-26 10:00,26,76,76,76,76,1
20100301|2009-10-26 10:30,26,76.02,76.02,76.02,76.02,1
20100301|2009-10-26 13:00,26,76.38,76.485,76.38,76.485,2
20100301|2009-10-26 13:30,26,76.505,76.505,76.505,76.505,1
20100301|2009-10-26 14:00,26,76.535,76.535,76.505,76.505,2
20100301|2009-10-26 15:30,26,76.43,76.43,76.43,76.43,1
20100301|2009-10-27 01:30,27,76.3,76.3,76.3,76.3,1
20100301|2009-10-27 07:00,27,76.41,76.41,76.41,76.41,1
20100301|2009-10-27 08:00,27,76.4,76.4,76.4,76.4,2
20100301|2009-10-27 08:30,27,76.525,76.525,76.525,76.525,2
20100301|2009-10-27 09:00,27,76.595,76.675,76.595,76.645,3
20100301|2009-10-27 09:30,27,76.675,76.675,76.675,76.675,1
20100301|2009-10-27 10:30,27,76.535,76.535,76.535,76.535,1
20100301|2009-10-27 11:30,27,76.68,76.745,76.68,76.745,2
20100301|2009-10-27 12:30,27,76.675,76.675,76.675,76.675,2
20100301|2009-10-27 13:00,27,76.75,76.75,76.75,76.75,1
20100301|2009-10-27 14:30,27,76.65,76.65,76.65,76.65,1
20100301|2009-10-28 02:30,28,76.51,76.51,76.51,76.51,1
20100301|2009-10-28 04:00,28,76.63,76.63,76.63,76.63,1
20100301|2009-10-28 05:00,28,76.66,76.66,76.66,76.66,3
20100301|2009-10-28 08:00,28,76.62,76.62,76.62,76.62,1
20100301|2009-10-28 08:30,28,76.53,76.645,76.5,76.645,7
20100301|2009-10-28 09:00,28,76.67,76.68,76.65,76.65,12
20100301|2009-10-28 09:30,28,76.75,76.75,76.75,76.75,1
20100301|2009-10-28 10:30,28,76.71,76.73,76.695,76.73,3
20100301|2009-10-28 11:00,28,76.795,76.875,76.795,76.875,4
20100301|2009-10-28 12:00,28,76.79,76.79,76.79,76.79,1
20100301|2009-10-28 12:30,28,76.85,76.85,76.85,76.85,1
20100301|2009-10-28 13:00,28,76.91,76.91,76.91,76.91,1
20100301|2009-10-28 13:30,28,76.925,76.925,76.925,76.925,2
20100301|2009-10-28 14:00,28,76.925,76.925,76.925,76.925,1
20100301|2009-10-29 00:00,29,76.855,76.855,76.855,76.855,2
20100301|2009-10-29 02:30,29,76.79,76.79,76.79,76.79,1
20100301|2009-10-29 03:00,29,76.87,76.87,76.87,76.87,1
20100301|2009-10-29 04:00,29,76.735,76.735,76.735,76.735,1
20100301|2009-10-29 05:00,29,76.71,76.71,76.71,76.71,1
20100301|2009-10-29 06:00,29,76.75,76.75,76.75,76.75,1
20100301|2009-10-29 07:30,29,76.69,76.69,76.69,76.69,1
20100301|2009-10-29 11:30,29,76.345,76.36,76.345,76.36,2
20100301|2009-10-29 12:00,29,76.4,76.4,76.4,76.4,1
20100301|2009-10-29 13:00,29,76.41,76.41,76.41,76.41,1
20100301|2009-10-29 14:30,29,76.405,76.405,76.405,76.405,1
20100301|2009-10-30 06:30,30,76.5,76.5,76.5,76.5,1
20100301|2009-10-30 08:30,30,76.61,76.61,76.61,76.61,2
20100301|2009-10-30 10:00,30,76.83,76.83,76.83,76.83,1
20100301|2009-10-30 10:30,30,76.685,76.685,76.685,76.685,1
20100301|2009-10-30 11:00,30,76.7,76.7,76.7,76.7,1
20100301|2009-10-30 11:30,30,76.79,76.79,76.79,76.79,1
20100301|2009-10-30 15:00,30,76.85,76.85,76.85,76.85,7
20100301|2009-11-02 09:00,2,76.755,76.755,76.755,76.755,1
20100301|2009-11-02 09:30,2,76.68,76.73,76.68,76.73,2
20100301|2009-11-02 12:00,2,76.495,76.495,76.495,76.495,2
20100301|2009-11-02 13:00,2,76.65,76.65,76.65,76.65,1
20100301|2009-11-02 13:30,2,76.86,76.86,76.86,76.86,5
20100301|2009-11-02 14:00,2,76.905,76.905,76.905,76.905,2
20100301|2009-11-03 04:30,3,77.095,77.095,77.095,77.095,6
20100301|2009-11-03 08:00,3,77.195,77.195,77.195,77.195,2
20100301|2009-11-03 08:30,3,77.165,77.165,77.165,77.165,1
20100301|2009-11-03 09:00,3,77.27,77.27,77.27,77.27,1
20100301|2009-11-03 09:30,3,77.24,77.24,77.215,77.215,3
20100301|2009-11-03 10:00,3,77.2,77.2,77.2,77.2,4
20100301|2009-11-03 10:30,3,77.095,77.095,77.095,77.095,2
20100301|2009-11-03 11:00,3,77.1,77.1,77.1,77.1,1
20100301|2009-11-03 12:00,3,77.11,77.225,77.11,77.18,12
20100301|2009-11-03 12:30,3,77.02,77.04,77.02,77.04,2
20100301|2009-11-03 13:30,3,76.9,76.9,76.9,76.9,1
20100301|2009-11-03 15:00,3,76.91,76.985,76.91,76.985,2
20100301|2009-11-03 16:30,3,76.82,76.82,76.815,76.815,5
20100301|2009-11-04 01:00,4,76.76,76.76,76.76,76.76,1
20100301|2009-11-04 06:00,4,76.695,76.695,76.695,76.695,1
20100301|2009-11-04 07:00,4,76.695,76.695,76.6,76.6,51
20100301|2009-11-04 08:00,4,76.485,76.49,76.485,76.49,10
20100301|2009-11-04 08:30,4,76.515,76.515,76.515,76.515,1
20100301|2009-11-04 09:00,4,76.4,76.4,76.4,76.4,1
20100301|2009-11-04 10:30,4,76.47,76.47,76.47,76.47,1
20100301|2009-11-04 11:30,4,76.42,76.42,76.42,76.42,1
20100301|2009-11-04 12:00,4,76.425,76.45,76.39,76.39,4
20100301|2009-11-04 13:00,4,76.3,76.42,76.085,76.42,104
20100301|2009-11-04 13:30,4,76.375,76.375,76.155,76.2,57
20100301|2009-11-04 14:00,4,76.21,76.25,76.21,76.23,162
20100301|2009-11-04 22:30,5,76.425,76.425,76.425,76.425,4
20100301|2009-11-05 07:00,5,76.215,76.215,76.205,76.205,25
20100301|2009-11-05 07:30,5,76.015,76.115,76.015,76.115,2
20100301|2009-11-05 08:00,5,76.12,76.19,76.12,76.19,3
20100301|2009-11-05 08:30,5,76.25,76.25,76.25,76.25,1
20100301|2009-11-05 09:00,5,76.215,76.215,76.215,76.215,1
20100301|2009-11-05 09:30,5,76.1,76.1,76.1,76.1,1
20100301|2009-11-05 11:00,5,76.27,76.31,76.27,76.305,6
20100301|2009-11-05 11:30,5,76.245,76.245,76.245,76.245,1
20100301|2009-11-05 12:30,5,76.26,76.265,76.225,76.225,4
20100301|2009-11-05 14:30,5,76.22,76.22,76.22,76.22,1
20100301|2009-11-05 23:30,6,76.16,76.16,76.16,76.16,1
20100301|2009-11-06 05:00,6,76.1,76.1,76.1,76.1,1
20100301|2009-11-06 07:30,6,76.24,76.44,76.24,76.31,173
20100301|2009-11-06 08:00,6,76.27,76.27,76.27,76.27,3
20100301|2009-11-06 08:30,6,76.065,76.065,76.03,76.04,3
20100301|2009-11-06 09:30,6,76.1,76.1,76.1,76.1,1
20100301|2009-11-06 10:30,6,76.155,76.205,76.155,76.205,2
20100301|2009-11-06 12:30,6,76.24,76.24,76.24,76.24,1
20100301|2009-11-08 20:30,9,75.95,75.95,75.9,75.9,2
20100301|2009-11-08 23:30,9,75.785,75.785,75.785,75.785,1
20100301|2009-11-09 01:00,9,75.785,75.785,75.785,75.785,2
20100301|2009-11-09 03:30,9,75.55,75.55,75.55,75.55,1
20100301|2009-11-09 05:00,9,75.525,75.525,75.525,75.525,1
20100301|2009-11-09 06:00,9,75.525,75.525,75.525,75.525,2
20100301|2009-11-09 06:30,9,75.43,75.43,75.42,75.42,2
20100301|2009-11-09 07:30,9,75.48,75.48,75.48,75.48,10
20100301|2009-11-09 08:00,9,75.4,75.4,75.35,75.35,4
20100301|2009-11-09 08:30,9,75.465,75.465,75.465,75.465,1
20100301|2009-11-09 09:00,9,75.485,75.485,75.43,75.43,7
20100301|2009-11-09 09:30,9,75.46,75.46,75.46,75.46,2
20100301|2009-11-09 10:00,9,75.41,75.425,75.41,75.42,4
20100301|2009-11-09 10:30,9,75.41,75.48,75.41,75.48,11
20100301|2009-11-09 11:00,9,75.5,75.5,75.5,75.5,10
20100301|2009-11-09 11:30,9,75.525,75.525,75.495,75.495,4
20100301|2009-11-09 12:00,9,75.45,75.535,75.45,75.535,3
20100301|2009-11-09 12:30,9,75.535,75.535,75.535,75.535,1
20100301|2009-11-09 13:30,9,75.5,75.5,75.46,75.46,3
20100301|2009-11-09 14:00,9,75.43,75.43,75.43,75.43,2
20100301|2009-11-09 16:00,9,75.1,75.3,74.89,75.11,16
20100301|2009-11-09 19:00,10,75.465,75.465,75.465,75.465,2
20100301|2009-11-09 23:00,10,75.545,75.545,75.545,75.545,1
20100301|2009-11-10 01:00,10,75.545,75.545,75.545,75.545,1
20100301|2009-11-10 02:00,10,75.51,75.51,75.51,75.51,10
20100301|2009-11-10 05:00,10,75.47,75.47,75.47,75.47,1
20100301|2009-11-10 05:30,10,75.53,75.545,75.53,75.545,2
20100301|2009-11-10 07:30,10,75.565,75.565,75.55,75.55,5
20100301|2009-11-10 08:30,10,75.48,75.48,75.48,75.48,5
20100301|2009-11-10 09:00,10,75.455,75.455,75.4,75.4,7
20100301|2009-11-10 09:30,10,75.33,75.505,75.33,75.505,8
20100301|2009-11-10 10:00,10,75.625,75.63,75.605,75.605,4
20100301|2009-11-10 10:30,10,75.575,75.575,75.575,75.575,1
20100301|2009-11-10 11:00,10,75.57,75.635,75.525,75.525,4
20100301|2009-11-10 13:00,10,75.5,75.5,75.5,75.5,1
20100301|2009-11-10 13:30,10,75.46,75.46,75.46,75.46,1
20100301|2009-11-10 14:30,10,75.49,75.49,75.49,75.49,1
20100301|2009-11-10 20:00,11,75.31,75.31,75.3,75.3,12
20100301|2009-11-10 23:30,11,75.34,75.34,75.34,75.34,1
20100301|2009-11-11 01:00,11,75.45,75.45,75.45,75.45,2
20100301|2009-11-11 02:00,11,75.215,75.215,75.21,75.21,2
20100301|2009-11-11 04:00,11,75.22,75.27,75.22,75.27,3
20100301|2009-11-11 06:30,11,75.26,75.26,75.26,75.26,1
20100301|2009-11-11 07:30,11,75.31,75.375,75.305,75.305,3
20100301|2009-11-11 08:00,11,75.315,75.315,75.315,75.315,5
20100301|2009-11-11 08:30,11,75.315,75.315,75.315,75.315,1
20100301|2009-11-11 09:30,11,75.3,75.5,75.3,75.5,3
20100301|2009-11-11 10:00,11,75.575,75.575,75.51,75.51,7
20100301|2009-11-11 10:30,11,75.51,75.55,75.51,75.55,2
20100301|2009-11-11 11:00,11,75.59,75.6,75.59,75.6,4
20100301|2009-11-11 11:30,11,75.545,75.545,75.505,75.505,2
20100301|2009-11-11 12:30,11,75.58,75.58,75.58,75.58,1
20100301|2009-11-11 21:00,12,75.405,75.405,75.34,75.39,4
20100301|2009-11-12 02:30,12,75.53,75.53,75.53,75.53,1
20100301|2009-11-12 03:00,12,75.63,75.71,75.63,75.71,3
20100301|2009-11-12 06:30,12,75.78,75.78,75.78,75.78,1
20100301|2009-11-12 08:00,12,75.7,75.75,75.7,75.75,5
20100301|2009-11-12 08:30,12,75.72,75.74,75.72,75.74,6
20100301|2009-11-12 09:00,12,75.79,75.79,75.79,75.79,1
20100301|2009-11-12 09:30,12,75.9,75.93,75.9,75.93,6
20100301|2009-11-12 10:00,12,75.93,76.03,75.93,76.01,41
20100301|2009-11-12 10:30,12,76.01,76.06,76.01,76.01,60
20100301|2009-11-12 11:00,12,76.04,76.04,76.04,76.04,2
20100301|2009-11-12 11:30,12,76.055,76.055,76.05,76.05,2
20100301|2009-11-12 12:00,12,76.1,76.11,76.1,76.11,4
20100301|2009-11-12 12:30,12,76.025,76.06,76.025,76.06,38
20100301|2009-11-12 13:00,12,75.99,75.99,75.99,75.99,1
20100301|2009-11-12 13:30,12,76.01,76.01,76.01,76.01,1
20100301|2009-11-12 14:00,12,76.06,76.06,76.06,76.06,1
20100301|2009-11-12 14:30,12,76.12,76.205,76.12,76.205,5
20100301|2009-11-12 20:00,13,76.1,76.1,76.1,76.1,1
20100301|2009-11-12 22:00,13,75.995,75.995,75.995,75.995,1
20100301|2009-11-13 05:30,13,75.87,75.87,75.85,75.85,6
20100301|2009-11-13 06:00,13,75.8,75.8,75.8,75.8,5
20100301|2009-11-13 06:30,13,75.81,75.87,75.81,75.87,9
20100301|2009-11-13 07:00,13,75.88,75.88,75.88,75.88,1
20100301|2009-11-13 07:30,13,75.865,75.865,75.865,75.865,1
20100301|2009-11-13 08:00,13,75.935,75.935,75.935,75.935,10
20100301|2009-11-13 09:00,13,76.065,76.065,75.925,75.925,2
20100301|2009-11-13 09:30,13,75.935,75.935,75.935,75.935,1
20100301|2009-11-13 10:00,13,75.815,75.815,75.815,75.815,1
20100301|2009-11-13 10:30,13,75.76,75.76,75.76,75.76,1
20100301|2009-11-13 11:00,13,75.77,75.77,75.62,75.62,5
20100301|2009-11-13 11:30,13,75.6,75.645,75.6,75.6,6
20100301|2009-11-13 12:00,13,75.63,75.63,75.63,75.63,1
20100301|2009-11-13 12:30,13,75.66,75.66,75.66,75.66,1
20100301|2009-11-13 13:30,13,75.705,75.705,75.705,75.705,1
20100301|2009-11-13 14:00,13,75.75,75.75,75.75,75.75,1
20100301|2009-11-15 17:30,16,75.595,75.595,75.595,75.595,1
20100301|2009-11-15 19:30,16,75.5,75.5,75.5,75.5,5
20100301|2009-11-15 20:30,16,75.55,75.55,75.55,75.55,2
20100301|2009-11-15 22:30,16,75.465,75.465,75.465,75.465,1
20100301|2009-11-16 01:00,16,75.43,75.43,75.43,75.43,1
20100301|2009-11-16 01:30,16,75.325,75.325,75.315,75.315,3
20100301|2009-11-16 02:30,16,75.415,75.415,75.415,75.415,2
20100301|2009-11-16 04:30,16,75.53,75.53,75.52,75.52,5
20100301|2009-11-16 05:00,16,75.48,75.48,75.48,75.48,5
20100301|2009-11-16 06:00,16,75.43,75.43,75.43,75.43,1
20100301|2009-11-16 07:30,16,75.46,75.46,75.43,75.43,3
20100301|2009-11-16 08:00,16,75.42,75.42,75.42,75.42,5
20100301|2009-11-16 09:00,16,75.345,75.345,75.34,75.34,7
20100301|2009-11-16 09:30,16,75.38,75.38,75.31,75.315,5
20100301|2009-11-16 10:30,16,75.4,75.4,75.4,75.4,1
20100301|2009-11-16 11:00,16,75.595,75.6,75.535,75.6,12
20100301|2009-11-16 11:30,16,75.48,75.48,75.42,75.42,3
20100301|2009-11-16 12:00,16,75.375,75.375,75.37,75.37,2
20100301|2009-11-16 12:30,16,75.325,75.325,75.325,75.325,1
20100301|2009-11-16 13:00,16,75.315,75.315,75.09,75.09,17
20100301|2009-11-16 13:30,16,75.075,75.16,75.075,75.16,5
20100301|2009-11-16 14:00,16,75.265,75.265,75.265,75.265,1
20100301|2009-11-16 14:30,16,75.345,75.345,75.27,75.275,6
20100301|2009-11-16 15:00,16,75.255,75.255,75.255,75.255,1
20100301|2009-11-16 19:00,17,75.235,75.235,75.235,75.235,8
20100301|2009-11-16 20:30,17,75.35,75.395,75.35,75.395,2
20100301|2009-11-16 21:00,17,75.345,75.345,75.345,75.345,1
20100301|2009-11-17 01:00,17,75.3,75.3,75.3,75.3,1
20100301|2009-11-17 01:30,17,75.32,75.32,75.32,75.32,1
20100301|2009-11-17 04:00,17,75.51,75.57,75.51,75.57,3
20100301|2009-11-17 05:00,17,75.6,75.6,75.565,75.565,2
20100301|2009-11-17 06:00,17,75.7,75.77,75.7,75.755,5
20100301|2009-11-17 07:00,17,75.68,75.68,75.68,75.68,2
20100301|2009-11-17 07:30,17,75.67,75.67,75.67,75.67,1
20100301|2009-11-17 08:30,17,75.72,75.76,75.72,75.76,2
20100301|2009-11-17 09:00,17,75.76,75.8,75.76,75.8,2
20100301|2009-11-17 09:30,17,75.935,75.945,75.935,75.945,4
20100301|2009-11-17 10:00,17,75.885,75.94,75.885,75.94,13
20100301|2009-11-17 10:30,17,76,76,75.94,75.95,23
20100301|2009-11-17 11:00,17,75.95,75.95,75.85,75.85,3
20100301|2009-11-17 11:30,17,75.845,75.845,75.845,75.845,2
20100301|2009-11-17 12:00,17,75.86,75.86,75.855,75.855,3
20100301|2009-11-17 12:30,17,75.76,75.76,75.75,75.75,2
20100301|2009-11-17 13:00,17,75.75,75.75,75.75,75.75,1
20100301|2009-11-17 13:30,17,75.78,75.78,75.78,75.78,2
20100301|2009-11-17 14:30,17,75.67,75.67,75.67,75.67,1
20100301|2009-11-17 23:00,18,75.695,75.695,75.695,75.695,1
20100301|2009-11-17 23:30,18,75.65,75.65,75.65,75.65,3
20100301|2009-11-18 03:30,18,75.45,75.45,75.45,75.45,1
20100301|2009-11-18 05:00,18,75.355,75.38,75.33,75.33,3
20100301|2009-11-18 07:00,18,75.34,75.415,75.34,75.415,3
20100301|2009-11-18 07:30,18,75.37,75.5,75.37,75.5,6
20100301|2009-11-18 08:00,18,75.495,75.495,75.31,75.36,13
20100301|2009-11-18 08:30,18,75.4,75.46,75.4,75.46,2
20100301|2009-11-18 09:00,18,75.5,75.5,75.49,75.49,5
20100301|2009-11-18 09:30,18,75.37,75.42,75.37,75.42,2
20100301|2009-11-18 10:00,18,75.4,75.4,75.4,75.4,2
20100301|2009-11-18 10:30,18,75.38,75.38,75.38,75.38,2
20100301|2009-11-18 11:00,18,75.43,75.43,75.43,75.43,2
20100301|2009-11-18 11:30,18,75.42,75.47,75.42,75.47,2
20100301|2009-11-18 12:00,18,75.53,75.53,75.505,75.505,3
20100301|2009-11-18 13:00,18,75.58,75.58,75.58,75.58,4
20100301|2009-11-18 13:30,18,75.55,75.55,75.55,75.55,1
20100301|2009-11-18 15:30,18,75.44,75.44,75.44,75.44,1
20100301|2009-11-18 20:00,19,75.58,75.58,75.58,75.58,1
20100301|2009-11-18 21:00,19,75.57,75.57,75.57,75.57,3
20100301|2009-11-18 22:00,19,75.66,75.66,75.66,75.66,3
20100301|2009-11-19 01:30,19,75.69,75.825,75.69,75.825,3
20100301|2009-11-19 04:30,19,75.83,75.83,75.83,75.83,1
20100301|2009-11-19 06:30,19,75.88,75.88,75.88,75.88,1
20100301|2009-11-19 07:00,19,75.83,75.83,75.83,75.83,2
20100301|2009-11-19 08:30,19,75.87,75.96,75.87,75.96,3
20100301|2009-11-19 09:00,19,75.9,75.9,75.835,75.835,2
20100301|2009-11-19 10:00,19,75.96,75.96,75.96,75.96,1
20100301|2009-11-19 10:30,19,75.91,75.91,75.77,75.77,6
20100301|2009-11-19 11:00,19,75.75,75.75,75.75,75.75,1
20100301|2009-11-19 11:30,19,75.69,75.775,75.69,75.775,5
20100301|2009-11-19 12:00,19,75.775,75.78,75.775,75.78,10
20100301|2009-11-19 12:30,19,75.7,75.7,75.7,75.7,1
20100301|2009-11-19 14:30,19,75.665,75.665,75.665,75.665,3
20100301|2009-11-19 20:00,20,75.905,75.905,75.905,75.905,1
20100301|2009-11-20 00:00,20,75.66,75.66,75.66,75.66,1
20100301|2009-11-20 01:00,20,75.665,75.665,75.665,75.665,1
20100301|2009-11-20 02:00,20,75.775,75.775,75.775,75.775,1
20100301|2009-11-20 03:30,20,75.835,75.835,75.835,75.835,1
20100301|2009-11-20 04:00,20,75.9,75.9,75.9,75.9,12
20100301|2009-11-20 05:30,20,76,76,76,76,21
20100301|2009-11-20 06:00,20,76.15,76.5,76.15,76.26,27
20100301|2009-11-20 06:30,20,76.2,76.24,76.2,76.2,5
20100301|2009-11-20 07:00,20,76.135,76.135,76.135,76.135,1
20100301|2009-11-20 07:30,20,76.15,76.15,76.14,76.14,9
20100301|2009-11-20 08:00,20,76.165,76.17,76.165,76.17,2
20100301|2009-11-20 08:30,20,76.065,76.12,76.065,76.12,2
20100301|2009-11-20 09:00,20,76.145,76.2,76.1,76.1,5
20100301|2009-11-20 10:30,20,76.03,76.03,76,76,97
20100301|2009-11-20 11:00,20,76.03,76.045,76.03,76.045,3
20100301|2009-11-20 11:30,20,76.115,76.115,76.115,76.115,1
20100301|2009-11-20 12:00,20,76.08,76.11,76.08,76.11,4
20100301|2009-11-20 12:30,20,76.11,76.11,76.04,76.04,3
20100301|2009-11-20 13:30,20,76.115,76.115,76.115,76.115,1
20100301|2009-11-20 14:00,20,76.1,76.1,76.1,76.1,1
20100301|2009-11-20 14:30,20,76.025,76.025,76.025,76.025,1
20100301|2009-11-22 17:00,23,76,76,76,76,1
20100301|2009-11-22 17:30,23,76,76.015,76,76.015,6
20100301|2009-11-22 18:00,23,75.95,75.95,75.84,75.845,7
20100301|2009-11-22 18:30,23,75.9,75.91,75.8,75.83,99
20100301|2009-11-22 21:30,23,75.78,75.78,75.675,75.675,5
20100301|2009-11-23 00:00,23,75.715,75.715,75.715,75.715,1
20100301|2009-11-23 01:00,23,75.61,75.61,75.61,75.61,1
20100301|2009-11-23 02:00,23,75.51,75.51,75.475,75.475,5
20100301|2009-11-23 02:30,23,75.47,75.47,75.47,75.47,1
20100301|2009-11-23 03:00,23,75.535,75.535,75.535,75.535,1
20100301|2009-11-23 06:30,23,75.495,75.495,75.495,75.495,1
20100301|2009-11-23 07:00,23,75.51,75.52,75.51,75.52,3
20100301|2009-11-23 07:30,23,75.49,75.49,75.475,75.475,4
20100301|2009-11-23 08:00,23,75.4,75.4,75.4,75.4,5
20100301|2009-11-23 08:30,23,75.385,75.39,75.36,75.36,47
20100301|2009-11-23 09:00,23,75.38,75.48,75.38,75.48,12
20100301|2009-11-23 09:30,23,75.455,75.485,75.455,75.485,2
20100301|2009-11-23 10:00,23,75.48,75.49,75.48,75.49,2
20100301|2009-11-23 10:30,23,75.5,75.54,75.5,75.54,26
20100301|2009-11-23 11:00,23,75.515,75.515,75.515,75.515,1
20100301|2009-11-23 11:30,23,75.485,75.485,75.485,75.485,1
20100301|2009-11-23 12:30,23,75.51,75.51,75.49,75.49,4
20100301|2009-11-23 13:00,23,75.54,75.575,75.54,75.55,17
20100301|2009-11-23 13:30,23,75.51,75.51,75.48,75.48,5
20100301|2009-11-23 14:00,23,75.48,75.48,75.48,75.48,3
20100301|2009-11-23 21:00,24,75.6,75.6,75.6,75.6,1
20100301|2009-11-24 05:00,24,75.58,75.6,75.58,75.6,3
20100301|2009-11-24 06:30,24,75.475,75.475,75.475,75.475,1
20100301|2009-11-24 07:30,24,75.465,75.465,75.465,75.465,1
20100301|2009-11-24 08:00,24,75.4,75.46,75.4,75.46,4
20100301|2009-11-24 08:30,24,75.52,75.62,75.505,75.62,5
20100301|2009-11-24 09:00,24,75.585,75.62,75.585,75.61,9
20100301|2009-11-24 09:30,24,75.55,75.55,75.52,75.52,6
20100301|2009-11-24 10:00,24,75.615,75.615,75.615,75.615,1
20100301|2009-11-24 10:30,24,75.65,75.65,75.645,75.645,2
20100301|2009-11-24 11:00,24,75.6,75.6,75.6,75.6,2
20100301|2009-11-24 12:00,24,75.555,75.56,75.555,75.56,15
20100301|2009-11-24 13:00,24,75.49,75.49,75.425,75.445,10
20100301|2009-11-24 13:30,24,75.425,75.425,75.425,75.425,3
20100301|2009-11-24 14:00,24,75.48,75.495,75.48,75.495,2
20100301|2009-11-24 19:00,25,75.5,75.5,75.5,75.5,1
20100301|2009-11-24 20:00,25,75.4,75.4,75.4,75.4,1
20100301|2009-11-24 20:30,25,75.395,75.4,75.395,75.4,2
20100301|2009-11-24 22:00,25,75.32,75.32,75.32,75.32,2
20100301|2009-11-25 00:00,25,75.42,75.42,75.42,75.42,1
20100301|2009-11-25 01:30,25,75.3,75.3,75.245,75.245,7
20100301|2009-11-25 02:00,25,75.245,75.245,75.18,75.18,7
20100301|2009-11-25 02:30,25,75.2,75.2,75.165,75.165,5
20100301|2009-11-25 03:00,25,75.155,75.155,75.11,75.12,7
20100301|2009-11-25 03:30,25,75.1,75.115,75.09,75.115,7
20100301|2009-11-25 04:00,25,75.09,75.09,75.09,75.09,1
20100301|2009-11-25 04:30,25,75.08,75.08,75.08,75.08,1
20100301|2009-11-25 05:00,25,75.1,75.1,75.01,75.01,20
20100301|2009-11-25 05:30,25,75,75,74.785,74.785,16
20100301|2009-11-25 06:00,25,74.975,74.995,74.975,74.995,3
20100301|2009-11-25 06:30,25,74.9,74.94,74.9,74.94,3
20100301|2009-11-25 07:00,25,74.88,74.92,74.875,74.89,10
20100301|2009-11-25 07:30,25,74.89,74.955,74.885,74.885,6
20100301|2009-11-25 08:00,25,74.965,74.97,74.925,74.925,3
20100301|2009-11-25 08:30,25,75,75.055,74.3,74.995,81
20100301|2009-11-25 09:00,25,74.95,75.03,74.95,75.015,16
20100301|2009-11-25 09:30,25,75.065,75.07,75.04,75.05,5
20100301|2009-11-25 10:00,25,75.01,75.01,75.01,75.01,1
20100301|2009-11-25 10:30,25,74.965,74.965,74.9,74.925,11
20100301|2009-11-25 11:00,25,74.95,74.95,74.95,74.95,1
20100301|2009-11-25 11:30,25,74.94,74.94,74.94,74.94,2
20100301|2009-11-25 12:00,25,74.91,74.91,74.845,74.895,9
20100301|2009-11-25 13:00,25,74.83,74.84,74.67,74.69,13
20100301|2009-11-25 13:30,25,74.7,74.71,74.61,74.61,7
20100301|2009-11-25 14:00,25,74.645,74.645,74.645,74.645,3
20100301|2009-11-25 14:30,25,74.625,74.64,74.62,74.64,4
20100301|2009-11-25 15:30,25,74.665,74.695,74.615,74.615,3
20100301|2009-11-25 19:30,26,74.68,74.68,74.68,74.68,1
20100301|2009-11-25 20:00,26,74.685,74.685,74.685,74.685,1
20100301|2009-11-26 00:30,26,74.7,74.75,74.7,74.75,6
20100301|2009-11-26 02:00,26,74.855,74.855,74.855,74.855,1
20100301|2009-11-26 02:30,26,74.95,75.055,74.95,75.055,5
20100301|2009-11-26 03:00,26,75.115,75.115,75.115,75.115,2
20100301|2009-11-26 05:00,26,74.96,74.96,74.815,74.815,2
20100301|2009-11-26 07:30,26,75.055,75.055,74.89,74.89,2
20100301|2009-11-26 08:30,26,75.055,75.1,75.055,75.1,5
20100301|2009-11-26 10:00,26,75.2,75.325,75.19,75.325,11
20100301|2009-11-26 10:30,26,75.24,75.24,75.24,75.24,1
20100301|2009-11-26 11:30,26,75.24,75.24,75.24,75.24,1
20100301|2009-11-26 19:00,27,75.375,75.475,75.34,75.425,14
20100301|2009-11-26 19:30,27,75.35,75.35,75.35,75.35,1
20100301|2009-11-26 20:00,27,75.4,75.49,75.4,75.48,29
20100301|2009-11-26 20:30,27,75.55,75.55,75.55,75.55,1
20100301|2009-11-26 21:30,27,75.505,75.505,75.485,75.485,8
20100301|2009-11-26 22:00,27,75.5,75.53,75.5,75.53,12
20100301|2009-11-26 22:30,27,75.55,75.585,75.55,75.565,8
20100301|2009-11-26 23:00,27,75.565,75.6,75.565,75.6,6
20100301|2009-11-26 23:30,27,75.51,75.51,75.51,75.51,2
20100301|2009-11-27 01:00,27,75.645,75.86,75.645,75.81,13
20100301|2009-11-27 01:30,27,75.92,76.025,75.92,75.935,37
20100301|2009-11-27 02:00,27,75.9,76.03,75.9,76,14
20100301|2009-11-27 02:30,27,75.965,75.965,75.865,75.87,6
20100301|2009-11-27 03:00,27,75.83,75.83,75.81,75.81,2
20100301|2009-11-27 03:30,27,75.75,75.755,75.75,75.755,2
20100301|2009-11-27 04:00,27,75.755,75.755,75.755,75.755,1
20100301|2009-11-27 06:00,27,75.7,75.785,75.7,75.755,4
20100301|2009-11-27 06:30,27,75.79,75.79,75.79,75.79,4
20100301|2009-11-27 07:00,27,75.7,75.755,75.675,75.675,6
20100301|2009-11-27 07:30,27,75.72,75.72,75.7,75.7,33
20100301|2009-11-27 08:00,27,75.78,75.92,75.78,75.91,17
20100301|2009-11-27 08:30,27,75.905,75.905,75.7,75.705,3
20100301|2009-11-27 09:00,27,75.65,75.65,75.485,75.49,16
20100301|2009-11-27 09:30,27,75.535,75.535,75.325,75.37,13
20100301|2009-11-27 10:00,27,75.335,75.455,75.33,75.415,8
20100301|2009-11-27 10:30,27,75.455,75.475,75.415,75.475,8
20100301|2009-11-27 11:00,27,75.455,75.485,75.455,75.485,2
20100301|2009-11-27 11:30,27,75.4,75.435,75.4,75.435,3
20100301|2009-11-29 17:00,30,75.2,75.29,75.16,75.16,13
20100301|2009-11-29 18:30,30,75.315,75.33,75.29,75.33,3
20100301|2009-11-29 19:00,30,75.12,75.12,75.02,75.035,6
20100301|2009-11-29 19:30,30,75.08,75.095,75.08,75.08,3
20100301|2009-11-29 20:00,30,75.045,75.045,75.045,75.045,2
20100301|2009-11-29 20:30,30,75.05,75.05,75.035,75.035,2
20100301|2009-11-29 21:00,30,75.01,75.045,75.01,75.015,27
20100301|2009-11-29 21:30,30,75.04,75.04,75.04,75.04,1
20100301|2009-11-29 22:00,30,74.95,74.97,74.95,74.95,5
20100301|2009-11-29 23:00,30,74.93,75.04,74.93,75.04,4
20100301|2009-11-29 23:30,30,75.04,75.04,75.04,75.04,1
20100301|2009-11-30 00:00,30,74.98,74.98,74.935,74.935,7
20100301|2009-11-30 00:30,30,74.935,74.935,74.935,74.935,11
20100301|2009-11-30 01:00,30,74.95,74.95,74.95,74.95,1
20100301|2009-11-30 01:30,30,74.93,74.945,74.91,74.91,3
20100301|2009-11-30 02:00,30,74.98,74.99,74.98,74.99,3
20100301|2009-11-30 02:30,30,75.065,75.1,75.065,75.1,3
20100301|2009-11-30 03:30,30,75.075,75.075,75.075,75.075,1
20100301|2009-11-30 04:30,30,75.095,75.095,75.075,75.075,4
20100301|2009-11-30 05:00,30,75.12,75.14,75.11,75.14,6
20100301|2009-11-30 06:00,30,75.125,75.125,75.125,75.125,2
20100301|2009-11-30 06:30,30,75.16,75.2,75.16,75.2,3
20100301|2009-11-30 07:00,30,75.11,75.11,75.11,75.11,1
20100301|2009-11-30 07:30,30,75.145,75.2,75.145,75.19,12
20100301|2009-11-30 08:00,30,75.25,75.275,75.25,75.27,6
20100301|2009-11-30 08:30,30,75.26,75.32,75.245,75.28,6
20100301|2009-11-30 09:00,30,75.165,75.165,75.165,75.165,2
20100301|2009-11-30 09:30,30,75.07,75.2,75.055,75.2,5
20100301|2009-11-30 10:00,30,75.25,75.27,75.22,75.27,7
20100301|2009-11-30 10:30,30,75.3,75.3,75.26,75.3,5
20100301|2009-11-30 11:00,30,75.325,75.325,75.24,75.24,4
20100301|2009-11-30 11:30,30,75.3,75.34,75.3,75.34,21
20100301|2009-11-30 12:00,30,75.32,75.33,75.305,75.32,17
20100301|2009-11-30 12:30,30,75.21,75.21,75.21,75.21,3
20100301|2009-11-30 13:00,30,75.25,75.28,75.25,75.275,27
20100301|2009-11-30 13:30,30,75.3,75.3,75.285,75.285,2
20100301|2009-11-30 14:00,30,75.18,75.18,75.18,75.18,2
20100301|2009-11-30 14:30,30,75.16,75.17,75.16,75.17,3
20100301|2009-11-30 15:00,30,75.22,75.22,75.22,75.22,4
20100301|2009-11-30 15:30,30,75.18,75.18,75.18,75.18,1
20100301|2009-11-30 21:30,1,75.325,75.325,75.325,75.325,1
20100301|2009-11-30 22:00,1,75.335,75.335,75.32,75.32,2
20100301|2009-11-30 23:00,1,75.4,75.465,75.4,75.445,4
20100301|2009-11-30 23:30,1,75.375,75.375,75.375,75.375,3
20100301|2009-12-01 00:00,1,75.39,75.39,75.39,75.39,2
20100301|2009-12-01 00:30,1,75.36,75.36,75.305,75.305,2
20100301|2009-12-01 01:00,1,75.18,75.18,75.18,75.18,1
20100301|2009-12-01 02:00,1,75.085,75.085,75.085,75.085,1
20100301|2009-12-01 02:30,1,75.03,75.03,75.01,75.01,2
20100301|2009-12-01 03:00,1,74.975,74.995,74.97,74.985,4
20100301|2009-12-01 03:30,1,74.985,74.985,74.985,74.985,1
20100301|2009-12-01 04:00,1,74.985,74.985,74.875,74.875,12
20100301|2009-12-01 04:30,1,74.87,74.87,74.87,74.87,1
20100301|2009-12-01 06:00,1,74.88,74.88,74.875,74.875,4
20100301|2009-12-01 06:30,1,74.92,74.925,74.92,74.925,100
20100301|2009-12-01 07:00,1,74.925,74.94,74.8,74.805,12
20100301|2009-12-01 07:30,1,74.8,74.89,74.8,74.875,20
20100301|2009-12-01 08:00,1,74.8,74.86,74.77,74.81,22
20100301|2009-12-01 08:30,1,74.855,74.885,74.82,74.82,5
20100301|2009-12-01 09:00,1,74.81,74.82,74.81,74.82,2
20100301|2009-12-01 09:30,1,74.79,74.84,74.755,74.82,13
20100301|2009-12-01 10:00,1,74.75,74.755,74.655,74.66,37
20100301|2009-12-01 10:30,1,74.67,74.76,74.67,74.76,8
20100301|2009-12-01 11:00,1,74.75,74.75,74.69,74.72,59
20100301|2009-12-01 11:30,1,74.73,74.755,74.72,74.755,8
20100301|2009-12-01 12:00,1,74.75,74.75,74.71,74.71,4
20100301|2009-12-01 12:30,1,74.71,74.71,74.68,74.71,12
20100301|2009-12-01 13:00,1,74.7,74.7,74.7,74.7,1
20100301|2009-12-01 13:30,1,74.72,74.775,74.72,74.775,4
20100301|2009-12-01 14:00,1,74.78,74.79,74.78,74.79,5
20100301|2009-12-01 14:30,1,74.785,74.85,74.785,74.825,9
20100301|2009-12-01 19:00,2,74.8,74.88,74.795,74.88,3
20100301|2009-12-01 21:00,2,74.82,74.82,74.82,74.82,1
20100301|2009-12-01 22:30,2,74.795,74.795,74.795,74.795,4
20100301|2009-12-01 23:00,2,74.845,74.85,74.825,74.825,34
20100301|2009-12-02 00:00,2,74.82,74.82,74.82,74.82,1
20100301|2009-12-02 01:00,2,74.88,74.95,74.88,74.95,6
20100301|2009-12-02 01:30,2,74.93,74.96,74.93,74.96,4
20100301|2009-12-02 03:00,2,74.89,74.89,74.89,74.89,1
20100301|2009-12-02 03:30,2,74.825,74.825,74.825,74.825,2
20100301|2009-12-02 04:00,2,74.76,74.77,74.76,74.77,11
20100301|2009-12-02 04:30,2,74.77,74.825,74.77,74.805,12
20100301|2009-12-02 05:00,2,74.825,74.85,74.825,74.85,4
20100301|2009-12-02 05:30,2,74.85,74.85,74.85,74.85,1
20100301|2009-12-02 06:00,2,74.845,74.845,74.845,74.845,10
20100301|2009-12-02 06:30,2,74.815,74.815,74.815,74.815,1
20100301|2009-12-02 07:00,2,74.8,74.8,74.75,74.75,8
20100301|2009-12-02 07:30,2,74.82,74.865,74.79,74.84,16
20100301|2009-12-02 08:00,2,74.835,74.92,74.835,74.88,8
20100301|2009-12-02 08:30,2,74.83,74.875,74.8,74.855,6
20100301|2009-12-02 09:00,2,74.865,74.87,74.79,74.8,13
20100301|2009-12-02 09:30,2,74.825,74.83,74.8,74.81,16
20100301|2009-12-02 10:00,2,74.85,74.96,74.85,74.93,20
20100301|2009-12-02 10:30,2,74.93,74.93,74.92,74.92,10
20100301|2009-12-02 11:00,2,74.9,75.025,74.88,75.02,20
20100301|2009-12-02 11:30,2,75,75,74.975,74.975,4
20100301|2009-12-02 12:00,2,74.99,75.005,74.965,74.965,54
20100301|2009-12-02 12:30,2,74.95,74.95,74.95,74.95,2
20100301|2009-12-02 13:00,2,74.95,75.02,74.95,75.02,11
20100301|2009-12-02 13:30,2,75.01,75.02,75.01,75.02,2
20100301|2009-12-02 14:00,2,75.045,75.055,75.015,75.015,5
20100301|2009-12-02 14:30,2,75.02,75.02,75.005,75.005,3
20100301|2009-12-02 19:00,3,74.9,74.9,74.85,74.85,3
20100301|2009-12-02 19:30,3,74.885,74.885,74.885,74.885,2
20100301|2009-12-02 20:00,3,74.92,74.92,74.92,74.92,1
20100301|2009-12-02 20:30,3,74.895,74.895,74.885,74.885,14
20100301|2009-12-02 21:30,3,74.845,74.85,74.845,74.85,2
20100301|2009-12-02 23:00,3,74.88,74.88,74.88,74.88,1
20100301|2009-12-02 23:30,3,74.87,74.875,74.87,74.87,5
20100301|2009-12-03 00:00,3,74.9,74.9,74.9,74.9,1
20100301|2009-12-03 00:30,3,74.805,74.805,74.8,74.8,2
20100301|2009-12-03 01:00,3,74.785,74.785,74.76,74.76,12
20100301|2009-12-03 02:00,3,74.75,74.75,74.75,74.75,2
20100301|2009-12-03 02:30,3,74.815,74.815,74.815,74.815,3
20100301|2009-12-03 03:30,3,74.8,74.8,74.8,74.8,2
20100301|2009-12-03 04:00,3,74.795,74.795,74.795,74.795,2
20100301|2009-12-03 04:30,3,74.77,74.77,74.77,74.77,4
20100301|2009-12-03 05:30,3,74.78,74.8,74.78,74.8,3
20100301|2009-12-03 06:00,3,74.795,74.795,74.795,74.795,1
20100301|2009-12-03 07:00,3,74.845,74.845,74.84,74.84,2
20100301|2009-12-03 07:30,3,74.855,75.01,74.81,75,32
20100301|2009-12-03 08:00,3,74.97,75.08,74.945,75.08,30
20100301|2009-12-03 08:30,3,75.1,75.11,74.98,74.98,30
20100301|2009-12-03 09:00,3,75.065,75.085,75.04,75.055,10
20100301|2009-12-03 09:30,3,75.04,75.075,75,75.015,14
20100301|2009-12-03 10:00,3,74.95,74.975,74.935,74.935,11
20100301|2009-12-03 10:30,3,74.93,75,74.93,75,4
20100301|2009-12-03 11:00,3,75.03,75.03,75.01,75.03,7
20100301|2009-12-03 11:30,3,75.03,75.045,75.015,75.035,8
20100301|2009-12-03 12:00,3,75.025,75.04,75,75,106
20100301|2009-12-03 12:30,3,74.99,74.99,74.965,74.965,7
20100301|2009-12-03 13:30,3,74.99,75,74.99,75,11
20100301|2009-12-03 14:00,3,74.965,74.965,74.965,74.965,2
20100301|2009-12-03 14:30,3,75.025,75.06,75.025,75.05,5
20100301|2009-12-03 15:00,3,75.075,75.09,75.075,75.09,2
20100301|2009-12-03 15:30,3,75.095,75.18,75.095,75.155,19
20100301|2009-12-03 19:00,4,75.13,75.195,75.13,75.17,7
20100301|2009-12-03 19:30,4,75.175,75.175,75.135,75.135,5
20100301|2009-12-03 20:00,4,75.175,75.175,75.175,75.175,1
20100301|2009-12-03 20:30,4,75.17,75.17,75.17,75.17,1
20100301|2009-12-03 21:00,4,75.135,75.135,75.135,75.135,4
20100301|2009-12-03 21:30,4,75.135,75.135,75.13,75.13,4
20100301|2009-12-03 22:00,4,75.13,75.13,75.13,75.13,2
20100301|2009-12-04 00:00,4,75.17,75.17,75.17,75.17,1
20100301|2009-12-04 00:30,4,75.13,75.13,75.095,75.095,3
20100301|2009-12-04 01:00,4,75.04,75.065,75.04,75.065,2
20100301|2009-12-04 01:30,4,75,75,74.98,74.98,5
20100301|2009-12-04 02:00,4,75.02,75.02,75.01,75.02,10
20100301|2009-12-04 03:30,4,75.02,75.02,75.02,75.02,1
20100301|2009-12-04 04:00,4,75.05,75.05,75.045,75.05,4
20100301|2009-12-04 05:30,4,75.045,75.045,75.045,75.045,1
20100301|2009-12-04 06:00,4,75.025,75.025,74.98,74.985,6
20100301|2009-12-04 06:30,4,74.97,74.97,74.945,74.955,3
20100301|2009-12-04 07:00,4,74.975,75.065,74.93,75.065,113
20100301|2009-12-04 07:30,4,75.15,75.665,75.035,75.605,620
20100301|2009-12-04 08:00,4,75.61,75.77,75.51,75.54,94
20100301|2009-12-04 08:30,4,75.515,75.55,75.505,75.525,29
20100301|2009-12-04 09:00,4,75.565,75.685,75.565,75.68,155
20100301|2009-12-04 09:30,4,75.7,75.86,75.7,75.86,210
20100301|2009-12-04 10:00,4,75.85,75.9,75.8,75.9,121
20100301|2009-12-04 10:30,4,75.905,75.96,75.875,75.875,51
20100301|2009-12-04 11:00,4,75.895,75.93,75.88,75.92,132
20100301|2009-12-04 11:30,4,75.915,75.925,75.88,75.895,230
20100301|2009-12-04 12:00,4,75.9,76.045,75.895,76.045,135
20100301|2009-12-04 12:30,4,76.055,76.195,76.05,76.19,108
20100301|2009-12-04 13:00,4,76.2,76.235,76.17,76.195,104
20100301|2009-12-04 13:30,4,76.195,76.33,76.18,76.3,48
20100301|2009-12-04 14:00,4,76.315,76.315,76.16,76.16,134
20100301|2009-12-04 14:30,4,76.15,76.215,76.15,76.185,47
20100301|2009-12-04 15:00,4,76.17,76.18,76.16,76.16,14
20100301|2009-12-04 15:30,4,76.14,76.14,76.14,76.14,7
20100301|2009-12-04 16:00,4,76.14,76.15,76.14,76.15,7
20100301|2009-12-06 17:00,7,76,76.125,76,76.09,19
20100301|2009-12-06 17:30,7,76.085,76.095,76.06,76.06,5
20100301|2009-12-06 18:00,7,76.06,76.075,76.06,76.07,3
20100301|2009-12-06 18:30,7,76,76,75.92,75.96,31
20100301|2009-12-06 19:00,7,75.965,76.025,75.92,76.025,28
20100301|2009-12-06 19:30,7,76.015,76.03,76.005,76.01,12
20100301|2009-12-06 20:00,7,76.04,76.045,75.94,75.95,15
20100301|2009-12-06 20:30,7,75.925,75.955,75.925,75.94,7
20100301|2009-12-06 21:00,7,75.925,75.965,75.925,75.965,2
20100301|2009-12-06 21:30,7,75.925,75.925,75.92,75.92,2
20100301|2009-12-06 22:00,7,75.935,75.94,75.92,75.935,11
20100301|2009-12-06 22:30,7,75.925,75.925,75.925,75.925,3
20100301|2009-12-06 23:30,7,75.93,75.965,75.9,75.965,10
20100301|2009-12-07 00:00,7,75.955,75.955,75.89,75.89,4
20100301|2009-12-07 00:30,7,75.9,75.91,75.9,75.91,14
20100301|2009-12-07 01:00,7,75.94,76.055,75.94,76.035,15
20100301|2009-12-07 01:30,7,76.01,76.01,75.99,75.99,6
20100301|2009-12-07 02:00,7,76.05,76.17,76.05,76.17,26
20100301|2009-12-07 02:30,7,76.2,76.51,76.185,76.5,453
20100301|2009-12-07 03:00,7,76.555,76.575,76.41,76.41,43
20100301|2009-12-07 03:30,7,76.38,76.39,76.35,76.36,19
20100301|2009-12-07 04:00,7,76.35,76.39,76.33,76.33,12
20100301|2009-12-07 04:30,7,76.29,76.29,76.285,76.285,4
20100301|2009-12-07 05:00,7,76.33,76.365,76.315,76.365,15
20100301|2009-12-07 05:30,7,76.375,76.43,76.35,76.43,9
20100301|2009-12-07 06:00,7,76.43,76.5,76.43,76.5,104
20100301|2009-12-07 06:30,7,76.47,76.475,76.38,76.41,14
20100301|2009-12-07 07:00,7,76.415,76.46,76.39,76.395,158
20100301|2009-12-07 07:30,7,76.37,76.375,76.265,76.325,87
20100301|2009-12-07 08:00,7,76.32,76.375,76.3,76.37,38
20100301|2009-12-07 08:30,7,76.365,76.365,76.2,76.245,134
20100301|2009-12-07 09:00,7,76.24,76.32,76.13,76.13,175
20100301|2009-12-07 09:30,7,76.115,76.135,76.06,76.105,119
20100301|2009-12-07 10:00,7,76.12,76.18,76.12,76.145,25
20100301|2009-12-07 10:30,7,76.11,76.135,76.085,76.115,26
20100301|2009-12-07 11:00,7,76.105,76.225,76.105,76.185,34
20100301|2009-12-07 11:30,7,76.175,76.18,75.85,75.97,145
20100301|2009-12-07 12:00,7,75.98,75.98,75.8,75.8,110
20100301|2009-12-07 12:30,7,75.825,75.96,75.82,75.945,74
20100301|2009-12-07 13:00,7,75.955,76.07,75.955,76.07,25
20100301|2009-12-07 13:30,7,76.09,76.155,76.06,76.11,46
20100301|2009-12-07 14:00,7,76.105,76.165,76.095,76.165,25
20100301|2009-12-07 14:30,7,76.165,76.18,76.125,76.15,65
20100301|2009-12-07 15:00,7,76.13,76.14,76.125,76.14,10
20100301|2009-12-07 15:30,7,76.13,76.13,76.075,76.08,56
20100301|2009-12-07 16:00,7,76.1,76.1,76.1,76.1,4
20100301|2009-12-07 19:00,8,75.955,75.955,75.91,75.91,5
20100301|2009-12-07 19:30,8,75.89,75.91,75.875,75.885,16
20100301|2009-12-07 20:00,8,75.935,75.99,75.935,75.96,8
20100301|2009-12-07 20:30,8,75.98,76.02,75.98,76.005,7
20100301|2009-12-07 21:00,8,76.015,76.02,75.98,75.98,4
20100301|2009-12-07 21:30,8,75.99,76,75.985,75.985,8
20100301|2009-12-07 22:30,8,76.015,76.015,75.965,75.965,5
20100301|2009-12-07 23:00,8,75.94,75.99,75.93,75.99,101
20100301|2009-12-07 23:30,8,76.015,76.045,75.91,75.91,4
20100301|2009-12-08 00:00,8,75.935,76.05,75.935,76.05,4
20100301|2009-12-08 01:00,8,76.025,76.095,76.015,76.095,63
20100301|2009-12-08 01:30,8,76.135,76.225,76.13,76.225,196
20100301|2009-12-08 02:00,8,76.25,76.295,76.16,76.175,43
20100301|2009-12-08 02:30,8,76.09,76.165,76.09,76.165,14
20100301|2009-12-08 03:00,8,76.13,76.13,76.03,76.075,21
20100301|2009-12-08 03:30,8,76.08,76.08,75.97,76.015,24
20100301|2009-12-08 04:00,8,75.965,75.99,75.94,75.99,11
20100301|2009-12-08 04:30,8,76.035,76.065,75.985,76.035,4
20100301|2009-12-08 05:00,8,76.065,76.13,76.065,76.13,7
20100301|2009-12-08 05:30,8,76.15,76.22,76.15,76.22,13
20100301|2009-12-08 06:00,8,76.22,76.25,76.22,76.22,10
20100301|2009-12-08 06:30,8,76.225,76.25,76.185,76.25,7
20100301|2009-12-08 07:00,8,76.21,76.44,76.21,76.41,90
20100301|2009-12-08 07:30,8,76.43,76.43,76.295,76.33,52
20100301|2009-12-08 08:00,8,76.335,76.39,76.24,76.255,45
20100301|2009-12-08 08:30,8,76.28,76.375,76.28,76.315,34
20100301|2009-12-08 09:00,8,76.32,76.41,76.315,76.365,90
20100301|2009-12-08 09:30,8,76.365,76.45,76.33,76.415,240
20100301|2009-12-08 10:00,8,76.42,76.475,76.345,76.44,76
20100301|2009-12-08 10:30,8,76.415,76.43,76.365,76.375,90
20100301|2009-12-08 11:00,8,76.38,76.445,76.38,76.445,17
20100301|2009-12-08 11:30,8,76.445,76.48,76.425,76.45,53
20100301|2009-12-08 12:00,8,76.45,76.59,76.44,76.555,122
20100301|2009-12-08 12:30,8,76.55,76.585,76.51,76.55,75
20100301|2009-12-08 13:00,8,76.575,76.605,76.515,76.595,130
20100301|2009-12-08 13:30,8,76.56,76.645,76.53,76.635,558
20100301|2009-12-08 14:00,8,76.63,76.63,76.55,76.56,344
20100301|2009-12-08 14:30,8,76.56,76.575,76.53,76.53,193
20100301|2009-12-08 15:00,8,76.54,76.57,76.54,76.57,33
20100301|2009-12-08 15:30,8,76.5,76.54,76.485,76.535,28
20100301|2009-12-08 16:00,8,76.535,76.535,76.535,76.535,1
20100301|2009-12-08 16:30,8,76.53,76.53,76.5,76.5,2
20100301|2009-12-08 19:00,9,76.53,76.615,76.52,76.535,159
20100301|2009-12-08 19:30,9,76.5,76.52,76.465,76.515,22
20100301|2009-12-08 20:00,9,76.525,76.525,76.48,76.48,19
20100301|2009-12-08 20:30,9,76.475,76.475,76.455,76.46,16
20100301|2009-12-08 21:00,9,76.465,76.475,76.435,76.435,10
20100301|2009-12-08 21:30,9,76.45,76.47,76.45,76.47,4
20100301|2009-12-08 22:00,9,76.46,76.5,76.46,76.5,115
20100301|2009-12-08 22:30,9,76.5,76.51,76.455,76.485,93
20100301|2009-12-08 23:00,9,76.5,76.5,76.46,76.46,5
20100301|2009-12-08 23:30,9,76.48,76.485,76.455,76.455,12
20100301|2009-12-09 00:00,9,76.49,76.55,76.49,76.55,11
20100301|2009-12-09 00:30,9,76.6,76.64,76.53,76.63,97
20100301|2009-12-09 01:00,9,76.64,76.64,76.465,76.475,27
20100301|2009-12-09 01:30,9,76.49,76.505,76.445,76.505,37
20100301|2009-12-09 02:00,9,76.505,76.505,76.33,76.33,144
20100301|2009-12-09 02:30,9,76.325,76.415,76.285,76.315,125
20100301|2009-12-09 03:00,9,76.31,76.38,76.275,76.325,97
20100301|2009-12-09 03:30,9,76.32,76.32,76.25,76.29,36
20100301|2009-12-09 04:00,9,76.295,76.295,76.21,76.255,100
20100301|2009-12-09 04:30,9,76.25,76.25,76.2,76.225,197
20100301|2009-12-09 05:00,9,76.23,76.29,76.22,76.285,34
20100301|2009-12-09 05:30,9,76.305,76.32,76.295,76.31,36
20100301|2009-12-09 06:00,9,76.285,76.345,76.265,76.345,25
20100301|2009-12-09 06:30,9,76.345,76.425,76.325,76.4,67
20100301|2009-12-09 07:00,9,76.395,76.395,76.2,76.32,119
20100301|2009-12-09 07:30,9,76.345,76.435,76.275,76.435,132
20100301|2009-12-09 08:00,9,76.43,76.535,76.4,76.47,215
20100301|2009-12-09 08:30,9,76.47,76.535,76.415,76.495,657
20100301|2009-12-09 09:00,9,76.5,76.505,76.41,76.475,387
20100301|2009-12-09 09:30,9,76.465,76.505,76.295,76.355,386
20100301|2009-12-09 10:00,9,76.35,76.455,76.34,76.455,145
20100301|2009-12-09 10:30,9,76.45,76.485,76.41,76.44,167
20100301|2009-12-09 11:00,9,76.445,76.59,76.445,76.55,432
20100301|2009-12-09 11:30,9,76.545,76.595,76.495,76.56,467
20100301|2009-12-09 12:00,9,76.555,76.66,76.55,76.6,289
20100301|2009-12-09 12:30,9,76.58,76.655,76.575,76.615,253
20100301|2009-12-09 13:00,9,76.635,76.635,76.52,76.53,119
20100301|2009-12-09 13:30,9,76.535,76.54,76.415,76.435,621
20100301|2009-12-09 14:00,9,76.44,76.45,76.33,76.39,200
20100301|2009-12-09 14:30,9,76.385,76.4,76.34,76.365,150
20100301|2009-12-09 15:00,9,76.355,76.4,76.355,76.39,26
20100301|2009-12-09 15:30,9,76.395,76.42,76.395,76.415,36
20100301|2009-12-09 16:00,9,76.4,76.4,76.385,76.385,10
20100301|2009-12-09 19:00,10,76.355,76.36,76.33,76.35,11
20100301|2009-12-09 19:30,10,76.36,76.38,76.36,76.365,15
20100301|2009-12-09 20:00,10,76.375,76.375,76.37,76.375,4
20100301|2009-12-09 20:30,10,76.38,76.38,76.34,76.355,5
20100301|2009-12-09 21:00,10,76.375,76.385,76.375,76.375,5
20100301|2009-12-09 21:30,10,76.365,76.4,76.365,76.4,20
20100301|2009-12-09 22:00,10,76.4,76.47,76.39,76.46,208
20100301|2009-12-09 22:30,10,76.455,76.515,76.455,76.49,167
20100301|2009-12-09 23:00,10,76.49,76.51,76.445,76.51,25
20100301|2009-12-09 23:30,10,76.49,76.52,76.475,76.5,22
20100301|2009-12-10 00:00,10,76.46,76.475,76.45,76.465,7
20100301|2009-12-10 00:30,10,76.465,76.465,76.41,76.41,75
20100301|2009-12-10 01:00,10,76.415,76.415,76.36,76.37,38
20100301|2009-12-10 01:30,10,76.485,76.5,76.475,76.485,40
20100301|2009-12-10 02:00,10,76.5,76.545,76.445,76.51,83
20100301|2009-12-10 02:30,10,76.515,76.59,76.415,76.435,131
20100301|2009-12-10 03:00,10,76.46,76.52,76.45,76.485,31
20100301|2009-12-10 03:30,10,76.495,76.495,76.435,76.47,48
20100301|2009-12-10 04:00,10,76.46,76.46,76.36,76.38,69
20100301|2009-12-10 04:30,10,76.375,76.41,76.325,76.33,39
20100301|2009-12-10 05:00,10,76.325,76.37,76.305,76.31,29
20100301|2009-12-10 05:30,10,76.305,76.36,76.3,76.36,57
20100301|2009-12-10 06:00,10,76.345,76.41,76.335,76.38,81
20100301|2009-12-10 06:30,10,76.365,76.38,76.335,76.375,49
20100301|2009-12-10 07:00,10,76.38,76.405,76.36,76.39,463
20100301|2009-12-10 07:30,10,76.39,76.395,76.235,76.31,799
20100301|2009-12-10 08:00,10,76.315,76.315,76.235,76.29,498
20100301|2009-12-10 08:30,10,76.29,76.34,76.245,76.335,446
20100301|2009-12-10 09:00,10,76.35,76.515,76.345,76.44,1177
20100301|2009-12-10 09:30,10,76.445,76.515,76.425,76.435,694
20100301|2009-12-10 10:00,10,76.445,76.51,76.38,76.45,458
20100301|2009-12-10 10:30,10,76.455,76.47,76.41,76.435,301
20100301|2009-12-10 11:00,10,76.43,76.49,76.415,76.485,248
20100301|2009-12-10 11:30,10,76.49,76.51,76.445,76.465,388
20100301|2009-12-10 12:00,10,76.47,76.54,76.46,76.5,486
20100301|2009-12-10 12:30,10,76.49,76.5,76.425,76.43,133
20100301|2009-12-10 13:00,10,76.44,76.44,76.34,76.375,241
20100301|2009-12-10 13:30,10,76.37,76.415,76.365,76.41,174
20100301|2009-12-10 14:00,10,76.405,76.405,76.36,76.395,209
20100301|2009-12-10 14:30,10,76.385,76.405,76.36,76.365,248
20100301|2009-12-10 15:00,10,76.37,76.37,76.335,76.34,127
20100301|2009-12-10 15:30,10,76.34,76.36,76.34,76.36,30
20100301|2009-12-10 16:00,10,76.39,76.39,76.39,76.39,1
20100301|2009-12-10 16:30,10,76.385,76.46,76.385,76.45,6
20100301|2009-12-10 19:00,11,76.38,76.435,76.38,76.425,423
20100301|2009-12-10 19:30,11,76.425,76.455,76.425,76.435,12
20100301|2009-12-10 20:00,11,76.425,76.5,76.42,76.49,35
20100301|2009-12-10 20:30,11,76.46,76.505,76.435,76.46,38
20100301|2009-12-10 21:00,11,76.45,76.485,76.42,76.43,40
20100301|2009-12-10 21:30,11,76.425,76.435,76.405,76.405,22
20100301|2009-12-10 22:00,11,76.425,76.435,76.4,76.415,52
20100301|2009-12-10 22:30,11,76.415,76.445,76.41,76.445,23
20100301|2009-12-10 23:00,11,76.45,76.45,76.4,76.43,39
20100301|2009-12-10 23:30,11,76.42,76.42,76.39,76.4,42
20100301|2009-12-11 00:00,11,76.4,76.41,76.4,76.41,7
20100301|2009-12-11 00:30,11,76.39,76.445,76.39,76.445,10
20100301|2009-12-11 01:00,11,76.445,76.465,76.42,76.42,135
20100301|2009-12-11 01:30,11,76.415,76.445,76.395,76.445,45
20100301|2009-12-11 02:00,11,76.43,76.44,76.37,76.375,113
20100301|2009-12-11 02:30,11,76.39,76.395,76.345,76.39,31
20100301|2009-12-11 03:00,11,76.39,76.395,76.305,76.325,46
20100301|2009-12-11 03:30,11,76.33,76.335,76.28,76.335,44
20100301|2009-12-11 04:00,11,76.335,76.34,76.325,76.335,9
20100301|2009-12-11 04:30,11,76.31,76.34,76.275,76.34,145
20100301|2009-12-11 05:00,11,76.34,76.345,76.3,76.3,13
20100301|2009-12-11 05:30,11,76.3,76.315,76.295,76.3,10
20100301|2009-12-11 06:00,11,76.31,76.32,76.27,76.27,77
20100301|2009-12-11 06:30,11,76.265,76.315,76.26,76.31,56
20100301|2009-12-11 07:00,11,76.32,76.345,76.29,76.3,233
20100301|2009-12-11 07:30,11,76.3,76.57,76.28,76.565,1221
20100301|2009-12-11 08:00,11,76.58,76.82,76.54,76.805,3219
20100301|2009-12-11 08:30,11,76.81,76.89,76.76,76.82,2432
20100301|2009-12-11 09:00,11,76.815,77.04,76.795,76.95,2120
20100301|2009-12-11 09:30,11,76.945,77.095,76.935,76.97,1736
20100301|2009-12-11 10:00,11,76.97,77.12,76.965,77.035,1077
20100301|2009-12-11 10:30,11,77.04,77.07,76.985,77.04,1066
20100301|2009-12-11 11:00,11,77.04,77.04,76.94,77.03,705
20100301|2009-12-11 11:30,11,77.025,77.035,76.955,76.955,406
20100301|2009-12-11 12:00,11,76.96,77.035,76.955,76.995,403
20100301|2009-12-11 12:30,11,76.98,77.03,76.965,77.005,303
20100301|2009-12-11 13:00,11,77.005,77.01,76.96,76.97,372
20100301|2009-12-11 13:30,11,76.97,77,76.925,76.935,2774
20100301|2009-12-11 14:00,11,76.94,76.95,76.92,76.925,421
20100301|2009-12-11 14:30,11,76.925,76.94,76.905,76.91,710
20100301|2009-12-11 15:00,11,76.91,76.935,76.9,76.915,92
20100301|2009-12-11 15:30,11,76.94,76.945,76.905,76.92,33
20100301|2009-12-11 16:00,11,76.935,77,76.935,77,17
20100301|2009-12-11 16:30,11,77,77.03,76.885,76.885,9
20100301|2009-12-13 17:00,14,76.93,76.965,76.92,76.93,131
20100301|2009-12-13 17:30,14,76.945,77.03,76.945,76.945,27
20100301|2009-12-13 18:00,14,76.93,76.96,76.89,76.925,231
20100301|2009-12-13 18:30,14,76.9,76.925,76.845,76.92,145
20100301|2009-12-13 19:00,14,76.94,76.94,76.835,76.855,28
20100301|2009-12-13 19:30,14,76.835,76.875,76.835,76.86,88
20100301|2009-12-13 20:00,14,76.85,76.85,76.825,76.825,20
20100301|2009-12-13 20:30,14,76.825,76.845,76.82,76.845,25
20100301|2009-12-13 21:00,14,76.84,76.92,76.825,76.915,33
20100301|2009-12-13 21:30,14,76.94,76.985,76.895,76.9,211
20100301|2009-12-13 22:00,14,76.895,76.91,76.78,76.785,106
20100301|2009-12-13 22:30,14,76.78,76.78,76.705,76.75,169
20100301|2009-12-13 23:00,14,76.735,76.735,76.69,76.69,50
20100301|2009-12-13 23:30,14,76.685,76.695,76.655,76.67,182
20100301|2009-12-14 00:00,14,76.665,76.695,76.64,76.655,127
20100301|2009-12-14 00:30,14,76.655,76.735,76.655,76.715,148
20100301|2009-12-14 01:00,14,76.735,76.76,76.685,76.685,263
20100301|2009-12-14 01:30,14,76.685,76.69,76.64,76.685,126
20100301|2009-12-14 02:00,14,76.695,76.83,76.67,76.81,71
20100301|2009-12-14 02:30,14,76.77,76.82,76.765,76.775,20
20100301|2009-12-14 03:00,14,76.775,76.775,76.715,76.715,25
20100301|2009-12-14 03:30,14,76.74,76.76,76.725,76.745,12
20100301|2009-12-14 04:00,14,76.725,76.795,76.705,76.785,43
20100301|2009-12-14 04:30,14,76.81,76.905,76.785,76.905,87
20100301|2009-12-14 05:00,14,76.895,76.895,76.85,76.865,27
20100301|2009-12-14 05:30,14,76.89,76.935,76.86,76.89,48
20100301|2009-12-14 06:00,14,76.9,76.9,76.795,76.795,135
20100301|2009-12-14 06:30,14,76.795,76.855,76.78,76.81,158
20100301|2009-12-14 07:00,14,76.81,76.875,76.775,76.85,131
20100301|2009-12-14 07:30,14,76.85,76.905,76.85,76.87,576
20100301|2009-12-14 08:00,14,76.87,76.87,76.775,76.775,393
20100301|2009-12-14 08:30,14,76.785,76.83,76.77,76.795,827
20100301|2009-12-14 09:00,14,76.785,76.87,76.785,76.87,2091
20100301|2009-12-14 09:30,14,76.86,76.895,76.73,76.76,904
20100301|2009-12-14 10:00,14,76.76,76.815,76.75,76.775,531
20100301|2009-12-14 10:30,14,76.775,76.84,76.725,76.8,506
20100301|2009-12-14 11:00,14,76.79,76.79,76.73,76.735,260
20100301|2009-12-14 11:30,14,76.735,76.735,76.665,76.705,456
20100301|2009-12-14 12:00,14,76.72,76.77,76.72,76.74,345
20100301|2009-12-14 12:30,14,76.735,76.755,76.725,76.75,71
20100301|2009-12-14 13:00,14,76.765,76.785,76.75,76.775,216
20100301|2009-12-14 13:30,14,76.775,76.775,76.72,76.72,2177
20100301|2009-12-14 14:00,14,76.73,76.74,76.685,76.72,321
20100301|2009-12-14 14:30,14,76.72,76.725,76.705,76.725,208
20100301|2009-12-14 15:00,14,76.725,76.74,76.715,76.715,326
20100301|2009-12-14 15:30,14,76.705,76.725,76.705,76.71,14
20100301|2009-12-14 16:00,14,76.735,76.74,76.735,76.74,2
20100301|2009-12-14 16:30,14,76.715,76.715,76.715,76.715,2
20100301|2009-12-14 19:00,15,76.755,76.77,76.74,76.745,14
20100301|2009-12-14 19:30,15,76.74,76.76,76.74,76.755,177
20100301|2009-12-14 20:00,15,76.75,76.79,76.75,76.79,21
20100301|2009-12-14 20:30,15,76.755,76.78,76.755,76.765,4
20100301|2009-12-14 21:00,15,76.765,76.765,76.76,76.76,2
20100301|2009-12-14 21:30,15,76.775,76.78,76.775,76.78,4
20100301|2009-12-14 22:00,15,76.77,76.77,76.74,76.74,8
20100301|2009-12-14 22:30,15,76.735,76.75,76.725,76.75,6
20100301|2009-12-14 23:00,15,76.75,76.835,76.75,76.81,27
20100301|2009-12-14 23:30,15,76.8,76.835,76.8,76.815,20
20100301|2009-12-15 00:00,15,76.83,76.87,76.81,76.87,19
20100301|2009-12-15 00:30,15,76.85,76.85,76.82,76.82,36
20100301|2009-12-15 01:00,15,76.835,76.835,76.775,76.815,47
20100301|2009-12-15 01:30,15,76.81,76.95,76.81,76.94,110
20100301|2009-12-15 02:00,15,76.94,77.175,76.94,77.175,404
20100301|2009-12-15 02:30,15,77.17,77.2,77.125,77.14,134
20100301|2009-12-15 03:00,15,77.145,77.275,77.11,77.275,321
20100301|2009-12-15 03:30,15,77.27,77.31,77.2,77.26,138
20100301|2009-12-15 04:00,15,77.265,77.33,77.23,77.24,104
20100301|2009-12-15 04:30,15,77.245,77.33,77.24,77.28,64
20100301|2009-12-15 05:00,15,77.32,77.33,77.285,77.3,18
20100301|2009-12-15 05:30,15,77.285,77.285,77.25,77.275,43
20100301|2009-12-15 06:00,15,77.28,77.38,77.26,77.375,164
20100301|2009-12-15 06:30,15,77.375,77.4,77.35,77.37,182
20100301|2009-12-15 07:00,15,77.38,77.575,77.32,77.42,669
20100301|2009-12-15 07:30,15,77.46,77.545,77.275,77.315,1418
20100301|2009-12-15 08:00,15,77.32,77.33,77.195,77.235,736
20100301|2009-12-15 08:30,15,77.23,77.285,77.195,77.28,798
20100301|2009-12-15 09:00,15,77.28,77.315,77.185,77.22,579
20100301|2009-12-15 09:30,15,77.215,77.255,77.195,77.235,479
20100301|2009-12-15 10:00,15,77.24,77.375,77.235,77.375,1595
20100301|2009-12-15 10:30,15,77.38,77.415,77.295,77.385,3007
20100301|2009-12-15 11:00,15,77.39,77.43,77.36,77.425,675
20100301|2009-12-15 11:30,15,77.42,77.46,77.38,77.38,622
20100301|2009-12-15 12:00,15,77.37,77.415,77.355,77.415,495
20100301|2009-12-15 12:30,15,77.415,77.425,77.33,77.36,373
20100301|2009-12-15 13:00,15,77.355,77.375,77.335,77.35,351
20100301|2009-12-15 13:30,15,77.35,77.35,77.285,77.3,1962
20100301|2009-12-15 14:00,15,77.3,77.32,77.27,77.29,993
20100301|2009-12-15 14:30,15,77.305,77.335,77.28,77.285,268
20100301|2009-12-15 15:00,15,77.29,77.315,77.28,77.295,116
20100301|2009-12-15 15:30,15,77.28,77.315,77.28,77.315,15
20100301|2009-12-15 16:00,15,77.31,77.31,77.285,77.285,7
20100301|2009-12-15 16:30,15,77.305,77.305,77.28,77.28,3
20100301|2009-12-15 19:00,16,77.31,77.34,77.25,77.275,52
20100301|2009-12-15 19:30,16,77.295,77.295,77.28,77.28,3
20100301|2009-12-15 20:00,16,77.255,77.275,77.245,77.27,15
20100301|2009-12-15 20:30,16,77.275,77.28,77.23,77.25,25
20100301|2009-12-15 21:00,16,77.255,77.295,77.255,77.295,3
20100301|2009-12-15 21:30,16,77.255,77.31,77.255,77.31,12
20100301|2009-12-15 22:00,16,77.315,77.335,77.28,77.285,30
20100301|2009-12-15 22:30,16,77.29,77.29,77.27,77.27,5
20100301|2009-12-15 23:00,16,77.285,77.295,77.285,77.295,7
20100301|2009-12-15 23:30,16,77.305,77.305,77.275,77.295,20
20100301|2009-12-16 00:00,16,77.295,77.295,77.185,77.185,27
20100301|2009-12-16 00:30,16,77.18,77.21,77.18,77.185,368
20100301|2009-12-16 01:00,16,77.19,77.24,77.155,77.24,148
20100301|2009-12-16 01:30,16,77.245,77.375,77.245,77.325,103
20100301|2009-12-16 02:00,16,77.325,77.335,77.25,77.255,29
20100301|2009-12-16 02:30,16,77.27,77.325,77.225,77.225,36
20100301|2009-12-16 03:00,16,77.24,77.24,77.17,77.2,222
20100301|2009-12-16 03:30,16,77.195,77.22,77.165,77.175,32
20100301|2009-12-16 04:00,16,77.165,77.17,77.105,77.14,301
20100301|2009-12-16 04:30,16,77.135,77.195,77.135,77.17,33
20100301|2009-12-16 05:00,16,77.17,77.17,77.08,77.08,111
20100301|2009-12-16 05:30,16,77.08,77.1,77.065,77.065,74
20100301|2009-12-16 06:00,16,77.065,77.065,76.995,77.025,209
20100301|2009-12-16 06:30,16,77.02,77.09,77.005,77.09,70
20100301|2009-12-16 07:00,16,77.085,77.22,77.065,77.22,292
20100301|2009-12-16 07:30,16,77.215,77.225,77.13,77.16,775
20100301|2009-12-16 08:00,16,77.165,77.195,77.14,77.19,405
20100301|2009-12-16 08:30,16,77.19,77.195,76.96,77.015,1304
20100301|2009-12-16 09:00,16,77.015,77.065,76.955,77.055,866
20100301|2009-12-16 09:30,16,77.05,77.05,76.96,76.995,810
20100301|2009-12-16 10:00,16,76.99,77.045,76.945,77.005,746
20100301|2009-12-16 10:30,16,76.995,77.04,76.995,77.01,284
20100301|2009-12-16 11:00,16,77.01,77.12,77.01,77.1,643
20100301|2009-12-16 11:30,16,77.11,77.185,77.09,77.18,1046
20100301|2009-12-16 12:00,16,77.185,77.195,77.125,77.15,542
20100301|2009-12-16 12:30,16,77.155,77.185,77.1,77.165,372
20100301|2009-12-16 13:00,16,77.17,77.36,77.015,77.315,1477
20100301|2009-12-16 13:30,16,77.32,77.37,77.25,77.34,2653
20100301|2009-12-16 14:00,16,77.335,77.385,77.275,77.31,1498
20100301|2009-12-16 14:30,16,77.3,77.305,77.225,77.24,361
20100301|2009-12-16 15:00,16,77.24,77.25,77.215,77.22,142
20100301|2009-12-16 15:30,16,77.235,77.27,77.23,77.25,22
20100301|2009-12-16 16:00,16,77.28,77.285,77.275,77.285,5
20100301|2009-12-16 16:30,16,77.295,77.295,77.225,77.25,5
20100301|2009-12-16 19:00,17,77.31,77.355,77.29,77.355,27
20100301|2009-12-16 19:30,17,77.36,77.545,77.36,77.505,228
20100301|2009-12-16 20:00,17,77.53,77.615,77.5,77.515,98
20100301|2009-12-16 20:30,17,77.505,77.72,77.49,77.665,150
20100301|2009-12-16 21:00,17,77.67,77.87,77.67,77.795,260
20100301|2009-12-16 21:30,17,77.795,77.795,77.71,77.73,65
20100301|2009-12-16 22:00,17,77.735,77.86,77.715,77.81,66
20100301|2009-12-16 22:30,17,77.815,77.925,77.79,77.84,621
20100301|2009-12-16 23:00,17,77.84,77.855,77.765,77.77,256
20100301|2009-12-16 23:30,17,77.77,77.83,77.765,77.825,66
20100301|2009-12-17 00:00,17,77.81,77.86,77.8,77.82,89
20100301|2009-12-17 00:30,17,77.805,77.805,77.72,77.74,87
20100301|2009-12-17 01:00,17,77.745,77.805,77.74,77.76,366
20100301|2009-12-17 01:30,17,77.77,77.83,77.76,77.78,44
20100301|2009-12-17 02:00,17,77.77,77.815,77.735,77.75,31
20100301|2009-12-17 02:30,17,77.77,77.83,77.735,77.82,58
20100301|2009-12-17 03:00,17,77.835,77.9,77.83,77.835,267
20100301|2009-12-17 03:30,17,77.835,78.055,77.835,78.005,327
20100301|2009-12-17 04:00,17,78.005,78.075,77.98,78.055,161
20100301|2009-12-17 04:30,17,78.055,78.16,78.055,78.12,389
20100301|2009-12-17 05:00,17,78.105,78.115,78.005,78.05,80
20100301|2009-12-17 05:30,17,78.04,78.05,78,78.04,327
20100301|2009-12-17 06:00,17,78.04,78.05,78,78,441
20100301|2009-12-17 06:30,17,78,78.06,77.97,78.04,2919
20100301|2009-12-17 07:00,17,78.04,78.15,78.04,78.085,966
20100301|2009-12-17 07:30,17,78.08,78.15,78.025,78.095,2683
20100301|2009-12-17 08:00,17,78.1,78.105,77.95,77.955,1321
20100301|2009-12-17 08:30,17,77.96,78.05,77.935,78.045,1221
20100301|2009-12-17 09:00,17,78.03,78.045,77.965,78.03,856
20100301|2009-12-17 09:30,17,78.03,78.09,77.995,78.075,1569
20100301|2009-12-17 10:00,17,78.075,78.14,78.06,78.115,842
20100301|2009-12-17 10:30,17,78.12,78.235,78.09,78.235,1133
20100301|2009-12-17 11:00,17,78.23,78.28,78.185,78.19,897
20100301|2009-12-17 11:30,17,78.185,78.2,78.125,78.125,413
20100301|2009-12-17 12:00,17,78.125,78.165,78.105,78.115,289
20100301|2009-12-17 12:30,17,78.115,78.125,78.015,78.045,1181
20100301|2009-12-17 13:00,17,78.035,78.055,77.955,77.97,1014
20100301|2009-12-17 13:30,17,77.97,78.105,77.965,78.08,4818
20100301|2009-12-17 14:00,17,78.085,78.115,78.045,78.115,277
20100301|2009-12-17 14:30,17,78.11,78.125,78.065,78.115,685
20100301|2009-12-17 15:00,17,78.12,78.13,78.09,78.13,111
20100301|2009-12-17 15:30,17,78.13,78.14,78.13,78.14,19
20100301|2009-12-17 16:00,17,78.14,78.14,78.14,78.14,2
20100301|2009-12-17 16:30,17,78.12,78.135,78.105,78.13,12
20100301|2009-12-17 19:00,18,78.02,78.07,77.99,78.065,111
20100301|2009-12-17 19:30,18,78.055,78.065,77.97,77.97,80
20100301|2009-12-17 20:00,18,77.97,77.975,77.77,77.82,164
20100301|2009-12-17 20:30,18,77.83,77.92,77.83,77.9,118
20100301|2009-12-17 21:00,18,77.895,77.915,77.835,77.87,413
20100301|2009-12-17 21:30,18,77.87,77.875,77.8,77.8,64
20100301|2009-12-17 22:00,18,77.8,77.83,77.75,77.78,72
20100301|2009-12-17 22:30,18,77.78,77.785,77.745,77.755,22
20100301|2009-12-17 23:00,18,77.77,77.88,77.77,77.86,154
20100301|2009-12-17 23:30,18,77.84,77.88,77.84,77.88,57
20100301|2009-12-18 00:00,18,77.885,77.94,77.875,77.875,53
20100301|2009-12-18 00:30,18,77.9,77.985,77.865,77.985,1493
20100301|2009-12-18 01:00,18,77.98,78.11,77.97,78.06,498
20100301|2009-12-18 01:30,18,78.05,78.06,77.91,77.94,355
20100301|2009-12-18 02:00,18,77.96,77.96,77.855,77.925,376
20100301|2009-12-18 02:30,18,77.915,77.94,77.89,77.91,62
20100301|2009-12-18 03:00,18,77.96,77.99,77.95,77.99,100
20100301|2009-12-18 03:30,18,77.995,77.995,77.88,77.885,94
20100301|2009-12-18 04:00,18,77.905,77.955,77.9,77.955,24
20100301|2009-12-18 04:30,18,77.95,77.96,77.925,77.935,149
20100301|2009-12-18 05:00,18,77.925,77.975,77.925,77.955,16
20100301|2009-12-18 05:30,18,77.96,78.015,77.93,78.015,80
20100301|2009-12-18 06:00,18,78.015,78.105,77.985,78.045,240
20100301|2009-12-18 06:30,18,78.05,78.13,77.99,78.11,356
20100301|2009-12-18 07:00,18,78.11,78.135,78.05,78.055,407
20100301|2009-12-18 07:30,18,78.065,78.21,78.05,78.21,795
20100301|2009-12-18 08:00,18,78.21,78.24,78.1,78.115,653
20100301|2009-12-18 08:30,18,78.115,78.135,78.02,78.055,783
20100301|2009-12-18 09:00,18,78.05,78.25,78.005,78.235,1254
20100301|2009-12-18 09:30,18,78.235,78.49,78.225,78.445,2235
20100301|2009-12-18 10:00,18,78.45,78.5,78.38,78.4,2054
20100301|2009-12-18 10:30,18,78.4,78.445,78.37,78.39,685
20100301|2009-12-18 11:00,18,78.39,78.4,78.31,78.35,707
20100301|2009-12-18 11:30,18,78.35,78.365,78.22,78.245,790
20100301|2009-12-18 12:00,18,78.235,78.295,78.22,78.265,702
20100301|2009-12-18 12:30,18,78.26,78.29,78.23,78.27,400
20100301|2009-12-18 13:00,18,78.27,78.28,78.215,78.23,334
20100301|2009-12-18 13:30,18,78.235,78.25,78.175,78.205,3065
20100301|2009-12-18 14:00,18,78.205,78.215,78.1,78.12,472
20100301|2009-12-18 14:30,18,78.12,78.15,78.1,78.15,349
20100301|2009-12-18 15:00,18,78.155,78.155,78.105,78.105,71
20100301|2009-12-18 15:30,18,78.125,78.125,78.1,78.115,16
20100301|2009-12-18 16:00,18,78.1,78.1,78.1,78.1,1
20100301|2009-12-18 16:30,18,78.1,78.1,78.095,78.095,4
20100301|2009-12-20 17:00,21,78.165,78.225,78.13,78.15,92
20100301|2009-12-20 17:30,21,78.14,78.2,78.14,78.18,25
20100301|2009-12-20 18:00,21,78.15,78.155,78.08,78.155,53
20100301|2009-12-20 18:30,21,78.135,78.205,78.135,78.205,26
20100301|2009-12-20 19:00,21,78.205,78.24,78.18,78.235,36
20100301|2009-12-20 19:30,21,78.195,78.2,78.165,78.195,158
20100301|2009-12-20 20:00,21,78.195,78.195,78.15,78.15,142
20100301|2009-12-20 20:30,21,78.145,78.145,78.12,78.12,35
20100301|2009-12-20 21:00,21,78.125,78.125,78.09,78.09,10
20100301|2009-12-20 21:30,21,78.09,78.09,78.035,78.06,71
20100301|2009-12-20 22:00,21,78.06,78.09,78.06,78.09,20
20100301|2009-12-20 22:30,21,78.095,78.1,78.07,78.07,19
20100301|2009-12-20 23:00,21,78.07,78.105,78.07,78.07,54
20100301|2009-12-20 23:30,21,78.1,78.1,78.1,78.1,6
20100301|2009-12-21 00:00,21,78.125,78.165,78.11,78.11,48
20100301|2009-12-21 00:30,21,78.175,78.185,78.15,78.175,352
20100301|2009-12-21 01:00,21,78.19,78.245,78.17,78.175,746
20100301|2009-12-21 01:30,21,78.175,78.25,78.175,78.235,62
20100301|2009-12-21 02:00,21,78.245,78.32,78.23,78.32,108
20100301|2009-12-21 02:30,21,78.32,78.45,78.295,78.405,222
20100301|2009-12-21 03:00,21,78.415,78.44,78.28,78.285,1234
20100301|2009-12-21 03:30,21,78.29,78.3,78.21,78.21,116
20100301|2009-12-21 04:00,21,78.2,78.205,78.135,78.155,777
20100301|2009-12-21 04:30,21,78.13,78.13,78.08,78.115,246
20100301|2009-12-21 05:00,21,78.115,78.145,78.085,78.1,35
20100301|2009-12-21 05:30,21,78.09,78.115,78.085,78.105,51
20100301|2009-12-21 06:00,21,78.1,78.1,78.005,78.035,544
20100301|2009-12-21 06:30,21,78.04,78.065,78.005,78.045,788
20100301|2009-12-21 07:00,21,78.05,78.05,77.965,77.995,1545
20100301|2009-12-21 07:30,21,78.005,78.035,77.985,78.015,846
20100301|2009-12-21 08:00,21,78.01,78.085,77.965,78.075,529
20100301|2009-12-21 08:30,21,78.08,78.14,78.03,78.14,709
20100301|2009-12-21 09:00,21,78.135,78.275,78.135,78.255,2388
20100301|2009-12-21 09:30,21,78.255,78.275,78.2,78.27,499
20100301|2009-12-21 10:00,21,78.27,78.33,78.26,78.33,356
20100301|2009-12-21 10:30,21,78.33,78.34,78.25,78.26,306
20100301|2009-12-21 11:00,21,78.26,78.265,78.205,78.25,327
20100301|2009-12-21 11:30,21,78.25,78.335,78.245,78.295,362
20100301|2009-12-21 12:00,21,78.295,78.42,78.295,78.375,834
20100301|2009-12-21 12:30,21,78.375,78.44,78.37,78.405,343
20100301|2009-12-21 13:00,21,78.405,78.455,78.38,78.415,350
20100301|2009-12-21 13:30,21,78.405,78.445,78.4,78.43,220
20100301|2009-12-21 14:00,21,78.43,78.5,78.41,78.445,1693
20100301|2009-12-21 14:30,21,78.44,78.45,78.415,78.42,521
20100301|2009-12-21 15:00,21,78.425,78.45,78.415,78.415,261
20100301|2009-12-21 15:30,21,78.41,78.45,78.405,78.45,23
20100301|2009-12-21 16:00,21,78.45,78.46,78.445,78.46,10
20100301|2009-12-21 16:30,21,78.445,78.445,78.445,78.445,5
20100301|2009-12-21 19:00,22,78.395,78.47,78.38,78.415,116
20100301|2009-12-21 19:30,22,78.42,78.42,78.38,78.39,203
20100301|2009-12-21 20:00,22,78.39,78.47,78.39,78.435,284
20100301|2009-12-21 20:30,22,78.435,78.435,78.39,78.395,41
20100301|2009-12-21 21:00,22,78.4,78.415,78.37,78.405,39
20100301|2009-12-21 21:30,22,78.41,78.415,78.38,78.38,28
20100301|2009-12-21 22:00,22,78.395,78.395,78.375,78.375,39
20100301|2009-12-21 22:30,22,78.39,78.39,78.375,78.38,12
20100301|2009-12-21 23:00,22,78.39,78.39,78.38,78.38,9
20100301|2009-12-21 23:30,22,78.37,78.38,78.33,78.33,29
20100301|2009-12-22 00:00,22,78.34,78.365,78.34,78.365,7
20100301|2009-12-22 00:30,22,78.385,78.4,78.355,78.4,126
20100301|2009-12-22 01:00,22,78.375,78.395,78.27,78.27,163
20100301|2009-12-22 01:30,22,78.27,78.34,78.225,78.34,127
20100301|2009-12-22 02:00,22,78.31,78.32,78.225,78.225,44
20100301|2009-12-22 02:30,22,78.225,78.29,78.22,78.285,25
20100301|2009-12-22 03:00,22,78.275,78.33,78.255,78.31,32
20100301|2009-12-22 03:30,22,78.315,78.325,78.23,78.28,514
20100301|2009-12-22 04:00,22,78.275,78.33,78.27,78.305,92
20100301|2009-12-22 04:30,22,78.32,78.375,78.315,78.33,41
20100301|2009-12-22 05:00,22,78.355,78.39,78.345,78.39,18
20100301|2009-12-22 05:30,22,78.385,78.43,78.38,78.43,58
20100301|2009-12-22 06:00,22,78.44,78.46,78.38,78.46,94
20100301|2009-12-22 06:30,22,78.465,78.515,78.435,78.505,362
20100301|2009-12-22 07:00,22,78.525,78.525,78.425,78.425,904
20100301|2009-12-22 07:30,22,78.42,78.44,78.295,78.33,1023
20100301|2009-12-22 08:00,22,78.325,78.455,78.295,78.405,651
20100301|2009-12-22 08:30,22,78.41,78.495,78.365,78.485,653
20100301|2009-12-22 09:00,22,78.475,78.61,78.47,78.53,2003
20100301|2009-12-22 09:30,22,78.53,78.735,78.525,78.715,1811
20100301|2009-12-22 10:00,22,78.72,78.77,78.655,78.66,1353
20100301|2009-12-22 10:30,22,78.665,78.685,78.635,78.64,492
20100301|2009-12-22 11:00,22,78.64,78.645,78.555,78.59,486
20100301|2009-12-22 11:30,22,78.585,78.585,78.51,78.51,726
20100301|2009-12-22 12:00,22,78.505,78.58,78.5,78.56,672
20100301|2009-12-22 12:30,22,78.56,78.565,78.485,78.49,350
20100301|2009-12-22 13:00,22,78.5,78.58,78.49,78.575,516
20100301|2009-12-22 13:30,22,78.575,78.615,78.575,78.605,588
20100301|2009-12-22 14:00,22,78.61,78.625,78.585,78.62,322
20100301|2009-12-22 14:30,22,78.62,78.675,78.61,78.655,439
20100301|2009-12-22 15:00,22,78.655,78.67,78.645,78.645,69
20100301|2009-12-22 15:30,22,78.66,78.665,78.63,78.665,7
20100301|2009-12-22 16:00,22,78.615,78.67,78.61,78.63,12
20100301|2009-12-22 16:30,22,78.67,78.67,78.67,78.67,2
20100301|2009-12-22 19:00,23,78.61,78.61,78.55,78.565,41
20100301|2009-12-22 19:30,23,78.565,78.57,78.525,78.53,88
20100301|2009-12-22 20:00,23,78.535,78.59,78.525,78.58,81
20100301|2009-12-22 20:30,23,78.585,78.635,78.585,78.635,71
20100301|2009-12-22 21:00,23,78.64,78.685,78.63,78.67,31
20100301|2009-12-22 21:30,23,78.65,78.65,78.61,78.625,21
20100301|2009-12-22 22:00,23,78.615,78.65,78.615,78.64,17
20100301|2009-12-22 22:30,23,78.64,78.66,78.64,78.66,3
20100301|2009-12-22 23:00,23,78.66,78.665,78.64,78.64,13
20100301|2009-12-22 23:30,23,78.645,78.645,78.625,78.625,4
20100301|2009-12-23 00:00,23,78.63,78.665,78.63,78.655,8
20100301|2009-12-23 00:30,23,78.655,78.67,78.645,78.65,27
20100301|2009-12-23 01:00,23,78.65,78.65,78.585,78.595,59
20100301|2009-12-23 01:30,23,78.595,78.64,78.585,78.64,13
20100301|2009-12-23 02:00,23,78.62,78.64,78.575,78.59,1228
20100301|2009-12-23 02:30,23,78.585,78.63,78.585,78.615,11
20100301|2009-12-23 03:00,23,78.625,78.63,78.605,78.62,25
20100301|2009-12-23 03:30,23,78.62,78.705,78.615,78.66,150
20100301|2009-12-23 04:00,23,78.66,78.66,78.62,78.625,19
20100301|2009-12-23 04:30,23,78.64,78.66,78.6,78.605,45
20100301|2009-12-23 05:00,23,78.615,78.625,78.58,78.58,5
20100301|2009-12-23 05:30,23,78.58,78.62,78.575,78.595,39
20100301|2009-12-23 06:00,23,78.59,78.61,78.565,78.585,72
20100301|2009-12-23 06:30,23,78.585,78.59,78.475,78.5,401
20100301|2009-12-23 07:00,23,78.49,78.545,78.445,78.545,485
20100301|2009-12-23 07:30,23,78.54,78.545,78.46,78.49,359
20100301|2009-12-23 08:00,23,78.49,78.52,78.365,78.375,2220
20100301|2009-12-23 08:30,23,78.38,78.51,78.355,78.5,723
20100301|2009-12-23 09:00,23,78.495,78.495,78.28,78.305,1392
20100301|2009-12-23 09:30,23,78.305,78.305,78.17,78.22,2365
20100301|2009-12-23 10:00,23,78.22,78.315,78.215,78.29,662
20100301|2009-12-23 10:30,23,78.29,78.33,78.185,78.195,687
20100301|2009-12-23 11:00,23,78.195,78.225,78.12,78.13,948
20100301|2009-12-23 11:30,23,78.13,78.165,78.075,78.12,743
20100301|2009-12-23 12:00,23,78.13,78.175,78.1,78.14,240
20100301|2009-12-23 12:30,23,78.135,78.2,78.12,78.17,407
20100301|2009-12-23 13:00,23,78.165,78.195,78.16,78.16,317
20100301|2009-12-23 13:30,23,78.165,78.245,78.15,78.245,545
20100301|2009-12-23 14:00,23,78.24,78.285,78.21,78.235,113
20100301|2009-12-23 14:30,23,78.235,78.265,78.235,78.265,120
20100301|2009-12-23 15:00,23,78.26,78.265,78.225,78.235,65
20100301|2009-12-23 15:30,23,78.245,78.26,78.22,78.22,12
20100301|2009-12-23 16:00,23,78.21,78.27,78.15,78.235,15
20100301|2009-12-23 16:30,23,78.25,78.25,78.23,78.23,10
20100301|2009-12-23 19:00,24,78.225,78.26,78.225,78.23,33
20100301|2009-12-23 19:30,24,78.19,78.21,78.19,78.19,73
20100301|2009-12-23 20:00,24,78.19,78.19,78.135,78.14,30
20100301|2009-12-23 20:30,24,78.14,78.145,78.12,78.145,42
20100301|2009-12-23 21:00,24,78.145,78.155,78.13,78.13,18
20100301|2009-12-23 21:30,24,78.135,78.19,78.135,78.19,23
20100301|2009-12-23 22:00,24,78.18,78.215,78.175,78.195,38
20100301|2009-12-23 22:30,24,78.185,78.2,78.185,78.2,3
20100301|2009-12-23 23:00,24,78.19,78.19,78.16,78.16,17
20100301|2009-12-23 23:30,24,78.155,78.155,78.15,78.15,3
20100301|2009-12-24 00:00,24,78.14,78.145,78.085,78.09,28
20100301|2009-12-24 00:30,24,78.09,78.09,78.06,78.06,91
20100301|2009-12-24 01:00,24,78.055,78.07,78.03,78.03,478
20100301|2009-12-24 01:30,24,78.03,78.04,78.02,78.04,25
20100301|2009-12-24 02:00,24,78.065,78.105,78.065,78.095,219
20100301|2009-12-24 02:30,24,78.095,78.115,78.07,78.09,30
20100301|2009-12-24 03:00,24,78.085,78.095,78.01,78.035,117
20100301|2009-12-24 03:30,24,78.02,78.02,77.935,77.955,359
20100301|2009-12-24 04:00,24,77.95,77.95,77.85,77.86,462
20100301|2009-12-24 04:30,24,77.865,77.915,77.855,77.915,178
20100301|2009-12-24 05:00,24,77.9,77.95,77.9,77.935,31
20100301|2009-12-24 05:30,24,77.945,77.96,77.915,77.925,19
20100301|2009-12-24 06:00,24,77.925,77.96,77.92,77.955,50
20100301|2009-12-24 06:30,24,77.955,77.96,77.88,77.945,215
20100301|2009-12-24 07:00,24,77.96,77.985,77.95,77.96,117
20100301|2009-12-24 07:30,24,77.955,78.095,77.95,78.085,317
20100301|2009-12-24 08:00,24,78.075,78.165,78.07,78.145,244
20100301|2009-12-24 08:30,24,78.145,78.195,78.12,78.165,452
20100301|2009-12-24 09:00,24,78.16,78.16,78.1,78.12,191
20100301|2009-12-24 09:30,24,78.12,78.225,78.12,78.22,400
20100301|2009-12-24 10:00,24,78.22,78.22,78.165,78.175,164
20100301|2009-12-24 10:30,24,78.17,78.195,78.165,78.165,148
20100301|2009-12-24 11:00,24,78.16,78.215,78.16,78.21,128
20100301|2009-12-24 11:30,24,78.205,78.215,78.18,78.195,139
20100301|2009-12-24 12:00,24,78.2,78.21,78.175,78.175,91
20100301|2009-12-27 17:00,28,78.1,78.13,77.99,78.12,128
20100301|2009-12-27 17:30,28,78.12,78.12,78.075,78.09,82
20100301|2009-12-27 18:00,28,78.095,78.13,78.095,78.13,54
20100301|2009-12-27 18:30,28,78.105,78.215,78.1,78.18,58
20100301|2009-12-27 19:00,28,78.165,78.19,78.13,78.135,14
20100301|2009-12-27 19:30,28,78.125,78.125,78.025,78.03,200
20100301|2009-12-27 20:00,28,78.03,78.065,78.02,78.02,56
20100301|2009-12-27 20:30,28,78.02,78.065,78.005,78.005,277
20100301|2009-12-27 21:00,28,78.005,78.03,78,78.02,47
20100301|2009-12-27 21:30,28,78.025,78.05,78.02,78.05,23
20100301|2009-12-27 22:00,28,78.05,78.095,78.05,78.08,30
20100301|2009-12-27 22:30,28,78.095,78.1,78.065,78.1,7
20100301|2009-12-27 23:00,28,78.06,78.06,78.055,78.055,2
20100301|2009-12-27 23:30,28,78.055,78.055,78.045,78.045,41
20100301|2009-12-28 00:00,28,78.04,78.055,78.025,78.055,4
20100301|2009-12-28 00:30,28,78.055,78.07,78.035,78.045,157
20100301|2009-12-28 01:00,28,78.04,78.115,78.025,78.105,118
20100301|2009-12-28 01:30,28,78.12,78.14,78.08,78.08,36
20100301|2009-12-28 02:00,28,78.08,78.08,78.055,78.075,10
20100301|2009-12-28 02:30,28,78.065,78.065,78.03,78.03,13
20100301|2009-12-28 03:00,28,78.045,78.045,78.01,78.01,32
20100301|2009-12-28 03:30,28,78.03,78.035,78.03,78.035,9
20100301|2009-12-28 04:00,28,78.04,78.055,77.99,77.99,40
20100301|2009-12-28 04:30,28,78.01,78.035,78.01,78.035,7
20100301|2009-12-28 05:00,28,77.995,77.995,77.965,77.965,10
20100301|2009-12-28 05:30,28,77.955,77.985,77.94,77.955,46
20100301|2009-12-28 06:00,28,77.975,77.975,77.955,77.975,10
20100301|2009-12-28 06:30,28,77.96,77.975,77.915,77.94,106
20100301|2009-12-28 07:00,28,77.945,77.98,77.94,77.975,145
20100301|2009-12-28 07:30,28,77.97,77.97,77.9,77.945,335
20100301|2009-12-28 08:00,28,77.94,77.96,77.915,77.935,298
20100301|2009-12-28 08:30,28,77.935,78,77.92,77.995,395
20100301|2009-12-28 09:00,28,77.99,78.005,77.96,77.99,284
20100301|2009-12-28 09:30,28,77.99,78,77.95,77.995,304
20100301|2009-12-28 10:00,28,78,78.02,77.965,77.965,344
20100301|2009-12-28 10:30,28,77.965,77.985,77.95,77.985,235
20100301|2009-12-28 11:00,28,77.985,77.99,77.96,77.985,85
20100301|2009-12-28 11:30,28,77.995,78,77.965,78,107
20100301|2009-12-28 12:00,28,78,78.005,77.96,77.96,91
20100301|2009-12-28 12:30,28,77.965,77.99,77.955,77.985,55
20100301|2009-12-28 13:00,28,77.98,78.01,77.975,78.005,101
20100301|2009-12-28 13:30,28,77.995,78.015,77.98,78.015,117
20100301|2009-12-28 14:00,28,77.995,78.01,77.99,77.995,37
20100301|2009-12-28 14:30,28,77.995,78.03,77.99,78.025,67
20100301|2009-12-28 15:00,28,78.025,78.025,77.995,78,46
20100301|2009-12-28 15:30,28,78.01,78.025,78.005,78.005,20
20100301|2009-12-28 16:00,28,78.05,78.05,77.98,77.98,9
20100301|2009-12-28 16:30,28,78,78.03,78,78.03,3
20100301|2009-12-28 19:00,29,78.08,78.105,78.08,78.095,134
20100301|2009-12-28 19:30,29,78.105,78.11,78.095,78.105,19
20100301|2009-12-28 20:00,29,78.1,78.105,78.085,78.1,6
20100301|2009-12-28 20:30,29,78.105,78.11,78.105,78.11,7
20100301|2009-12-28 21:00,29,78.11,78.135,78.11,78.13,53
20100301|2009-12-28 21:30,29,78.135,78.14,78.125,78.13,90
20100301|2009-12-28 22:00,29,78.13,78.13,78.09,78.09,38
20100301|2009-12-28 22:30,29,78.08,78.08,78.04,78.04,33
20100301|2009-12-28 23:00,29,78.04,78.09,78.04,78.065,15
20100301|2009-12-28 23:30,29,78.06,78.06,78.06,78.06,4
20100301|2009-12-29 00:00,29,78.06,78.06,78.045,78.045,7
20100301|2009-12-29 00:30,29,78.045,78.05,78.005,78.05,144
20100301|2009-12-29 01:00,29,78.04,78.04,77.94,77.94,204
20100301|2009-12-29 01:30,29,77.93,77.93,77.86,77.875,146
20100301|2009-12-29 02:00,29,77.88,77.88,77.71,77.72,1043
20100301|2009-12-29 02:30,29,77.725,77.785,77.725,77.755,99
20100301|2009-12-29 03:00,29,77.76,77.795,77.755,77.79,86
20100301|2009-12-29 03:30,29,77.79,77.815,77.74,77.78,474
20100301|2009-12-29 04:00,29,77.785,77.825,77.775,77.825,44
20100301|2009-12-29 04:30,29,77.83,77.86,77.825,77.845,42
20100301|2009-12-29 05:00,29,77.85,77.86,77.84,77.84,9
20100301|2009-12-29 05:30,29,77.835,77.835,77.69,77.72,129
20100301|2009-12-29 06:00,29,77.725,77.76,77.71,77.73,61
20100301|2009-12-29 06:30,29,77.735,77.74,77.665,77.695,110
20100301|2009-12-29 07:00,29,77.705,77.83,77.7,77.775,397
20100301|2009-12-29 07:30,29,77.78,77.81,77.75,77.765,268
20100301|2009-12-29 08:00,29,77.76,77.78,77.72,77.77,329
20100301|2009-12-29 08:30,29,77.77,77.855,77.755,77.83,797
20100301|2009-12-29 09:00,29,77.835,77.89,77.815,77.845,563
20100301|2009-12-29 09:30,29,77.845,77.96,77.845,77.96,1027
20100301|2009-12-29 10:00,29,77.96,78.23,77.935,78.185,2069
20100301|2009-12-29 10:30,29,78.195,78.275,78.14,78.14,1123
20100301|2009-12-29 11:00,29,78.14,78.185,78.1,78.17,529
20100301|2009-12-29 11:30,29,78.175,78.205,78.13,78.18,276
20100301|2009-12-29 12:00,29,78.18,78.19,78.09,78.125,200
20100301|2009-12-29 12:30,29,78.125,78.16,78.1,78.12,212
20100301|2009-12-29 13:00,29,78.11,78.18,78.105,78.18,174
20100301|2009-12-29 13:30,29,78.185,78.235,78.175,78.18,259
20100301|2009-12-29 14:00,29,78.185,78.185,78.145,78.155,177
20100301|2009-12-29 14:30,29,78.15,78.225,78.145,78.215,177
20100301|2009-12-29 15:00,29,78.22,78.225,78.185,78.22,70
20100301|2009-12-29 15:30,29,78.22,78.23,78.165,78.165,37
20100301|2009-12-29 16:00,29,78.2,78.2,78.135,78.135,9
20100301|2009-12-29 16:30,29,78.2,78.245,78.165,78.245,8
20100301|2009-12-29 19:00,30,78.3,78.36,78.285,78.36,147
20100301|2009-12-29 19:30,30,78.355,78.39,78.355,78.365,199
20100301|2009-12-29 20:00,30,78.39,78.41,78.37,78.38,43
20100301|2009-12-29 20:30,30,78.38,78.39,78.37,78.37,15
20100301|2009-12-29 21:00,30,78.38,78.39,78.365,78.39,6
20100301|2009-12-29 21:30,30,78.4,78.43,78.365,78.375,42
20100301|2009-12-29 22:00,30,78.36,78.36,78.34,78.35,8
20100301|2009-12-29 22:30,30,78.35,78.365,78.345,78.365,24
20100301|2009-12-29 23:00,30,78.385,78.39,78.35,78.35,25
20100301|2009-12-29 23:30,30,78.35,78.355,78.35,78.355,202
20100301|2009-12-30 00:00,30,78.355,78.355,78.26,78.27,174
20100301|2009-12-30 00:30,30,78.265,78.305,78.26,78.265,457
20100301|2009-12-30 01:00,30,78.28,78.285,78.245,78.265,127
20100301|2009-12-30 01:30,30,78.275,78.275,78.185,78.2,67
20100301|2009-12-30 02:00,30,78.205,78.29,78.19,78.28,84
20100301|2009-12-30 02:30,30,78.27,78.29,78.24,78.26,25
20100301|2009-12-30 03:00,30,78.27,78.275,78.25,78.25,25
20100301|2009-12-30 03:30,30,78.265,78.33,78.21,78.25,164
20100301|2009-12-30 04:00,30,78.25,78.255,78.205,78.255,338
20100301|2009-12-30 04:30,30,78.235,78.25,78.22,78.22,7
20100301|2009-12-30 05:00,30,78.235,78.295,78.235,78.285,36
20100301|2009-12-30 05:30,30,78.285,78.39,78.27,78.375,143
20100301|2009-12-30 06:00,30,78.365,78.365,78.28,78.335,82
20100301|2009-12-30 06:30,30,78.33,78.345,78.295,78.315,79
20100301|2009-12-30 07:00,30,78.315,78.34,78.27,78.295,320
20100301|2009-12-30 07:30,30,78.295,78.37,78.27,78.35,632
20100301|2009-12-30 08:00,30,78.335,78.435,78.335,78.42,690
20100301|2009-12-30 08:30,30,78.42,78.515,78.41,78.455,1467
20100301|2009-12-30 09:00,30,78.46,78.485,78.415,78.43,770
20100301|2009-12-30 09:30,30,78.425,78.55,78.355,78.405,1418
20100301|2009-12-30 10:00,30,78.4,78.455,78.35,78.445,569
20100301|2009-12-30 10:30,30,78.44,78.45,78.325,78.35,834
20100301|2009-12-30 11:00,30,78.35,78.355,78.15,78.23,1641
20100301|2009-12-30 11:30,30,78.23,78.26,78.205,78.24,319
20100301|2009-12-30 12:00,30,78.245,78.275,78.19,78.27,241
20100301|2009-12-30 12:30,30,78.26,78.27,78.235,78.25,67
20100301|2009-12-30 13:00,30,78.255,78.255,78.225,78.225,122
20100301|2009-12-30 13:30,30,78.225,78.28,78.205,78.275,136
20100301|2009-12-30 14:00,30,78.285,78.305,78.28,78.29,136
20100301|2009-12-30 14:30,30,78.295,78.305,78.27,78.275,464
20100301|2009-12-30 15:00,30,78.275,78.29,78.26,78.275,121
20100301|2009-12-30 15:30,30,78.275,78.28,78.255,78.255,12
20100301|2009-12-30 16:00,30,78.27,78.27,78.27,78.27,7
20100301|2009-12-30 16:30,30,78.31,78.31,78.31,78.31,2
20100301|2009-12-30 19:00,31,78.22,78.22,78.18,78.18,32
20100301|2009-12-30 19:30,31,78.18,78.185,78.105,78.11,50
20100301|2009-12-30 20:00,31,78.135,78.145,78.12,78.12,15
20100301|2009-12-30 20:30,31,78.12,78.14,78.12,78.135,10
20100301|2009-12-30 21:00,31,78.14,78.155,78.14,78.14,16
20100301|2009-12-30 21:30,31,78.145,78.16,78.145,78.16,63
20100301|2009-12-30 22:00,31,78.145,78.145,78.135,78.14,17
20100301|2009-12-30 22:30,31,78.14,78.15,78.125,78.13,104
20100301|2009-12-30 23:00,31,78.125,78.17,78.125,78.17,31
20100301|2009-12-30 23:30,31,78.165,78.165,78.145,78.145,7
20100301|2009-12-31 00:00,31,78.15,78.165,78.15,78.165,4
20100301|2009-12-31 00:30,31,78.14,78.14,77.79,77.835,596
20100301|2009-12-31 01:00,31,77.815,77.89,77.805,77.845,61
20100301|2009-12-31 01:30,31,77.845,77.94,77.845,77.94,113
20100301|2009-12-31 02:00,31,77.92,77.97,77.855,77.97,101
20100301|2009-12-31 02:30,31,77.96,77.965,77.885,77.885,91
20100301|2009-12-31 03:00,31,77.89,77.915,77.835,77.9,97
20100301|2009-12-31 03:30,31,77.905,77.965,77.905,77.965,83
20100301|2009-12-31 04:00,31,77.96,77.97,77.895,77.925,279
20100301|2009-12-31 04:30,31,77.935,77.935,77.895,77.9,30
20100301|2009-12-31 05:00,31,77.885,77.9,77.82,77.82,28
20100301|2009-12-31 05:30,31,77.815,77.905,77.81,77.905,71
20100301|2009-12-31 06:00,31,77.915,77.915,77.85,77.895,103
20100301|2009-12-31 06:30,31,77.895,77.895,77.84,77.87,270
20100301|2009-12-31 07:00,31,77.87,77.93,77.855,77.91,642
20100301|2009-12-31 07:30,31,77.92,78.055,77.92,77.945,689
20100301|2009-12-31 08:00,31,77.955,78.015,77.91,78.015,315
20100301|2009-12-31 08:30,31,78.005,78.1,77.985,78.07,432
20100301|2009-12-31 09:00,31,78.08,78.325,78.075,78.305,703
20100301|2009-12-31 09:30,31,78.315,78.395,78.14,78.2,625
20100301|2009-12-31 10:00,31,78.205,78.275,78.195,78.245,314
20100301|2009-12-31 10:30,31,78.235,78.27,78.13,78.24,183
20100301|2009-12-31 11:00,31,78.23,78.305,78.21,78.265,336
20100301|2009-12-31 11:30,31,78.27,78.31,78.205,78.24,422
20100301|2009-12-31 12:00,31,78.255,78.255,78.21,78.22,140
20100301|2009-12-31 12:30,31,78.235,78.275,78.215,78.255,62
20100301|2009-12-31 13:00,31,78.25,78.25,78.22,78.245,25
20100301|2009-12-31 13:30,31,78.24,78.25,78.225,78.24,50
20100301|2009-12-31 14:00,31,78.27,78.275,78.24,78.27,337
20100301|2009-12-31 14:30,31,78.27,78.335,78.265,78.335,302
20100301|2009-12-31 15:00,31,78.325,78.345,78.26,78.26,90
20100301|2009-12-31 15:30,31,78.3,78.315,78.275,78.3,8
20100301|2010-01-03 17:00,4,78.355,78.355,78.19,78.235,298
20100301|2010-01-03 17:30,4,78.23,78.27,78.195,78.27,351
20100301|2010-01-03 18:00,4,78.285,78.4,78.255,78.31,531
20100301|2010-01-03 18:30,4,78.315,78.415,78.315,78.415,47
20100301|2010-01-03 19:00,4,78.42,78.525,78.42,78.465,490
20100301|2010-01-03 19:30,4,78.48,78.59,78.48,78.52,164
20100301|2010-01-03 20:00,4,78.52,78.52,78.425,78.465,53
20100301|2010-01-03 20:30,4,78.47,78.47,78.37,78.37,89
20100301|2010-01-03 21:00,4,78.395,78.465,78.38,78.445,185
20100301|2010-01-03 21:30,4,78.45,78.495,78.43,78.445,64
20100301|2010-01-03 22:00,4,78.43,78.43,78.395,78.395,11
20100301|2010-01-03 22:30,4,78.405,78.42,78.37,78.405,48
20100301|2010-01-03 23:00,4,78.415,78.415,78.37,78.37,32
20100301|2010-01-03 23:30,4,78.37,78.37,78.335,78.345,62
20100301|2010-01-04 00:00,4,78.36,78.44,78.33,78.43,42
20100301|2010-01-04 00:30,4,78.415,78.46,78.395,78.395,991
20100301|2010-01-04 01:00,4,78.395,78.5,78.39,78.48,518
20100301|2010-01-04 01:30,4,78.47,78.54,78.365,78.37,284
20100301|2010-01-04 02:00,4,78.37,78.37,78.245,78.36,517
20100301|2010-01-04 02:30,4,78.36,78.365,78.155,78.19,204
20100301|2010-01-04 03:00,4,78.155,78.16,78.055,78.085,532
20100301|2010-01-04 03:30,4,78.05,78.05,77.855,77.86,523
20100301|2010-01-04 04:00,4,77.86,77.935,77.835,77.935,241
20100301|2010-01-04 04:30,4,77.94,77.99,77.925,77.96,41
20100301|2010-01-04 05:00,4,77.98,77.98,77.78,77.85,172
20100301|2010-01-04 05:30,4,77.85,77.895,77.83,77.885,101
20100301|2010-01-04 06:00,4,77.895,77.9,77.86,77.885,115
20100301|2010-01-04 06:30,4,77.89,77.935,77.885,77.915,237
20100301|2010-01-04 07:00,4,77.915,77.955,77.855,77.88,918
20100301|2010-01-04 07:30,4,77.88,77.895,77.705,77.76,1502
20100301|2010-01-04 08:00,4,77.755,77.755,77.615,77.67,1521
20100301|2010-01-04 08:30,4,77.665,77.78,77.66,77.745,745
20100301|2010-01-04 09:00,4,77.75,77.825,77.655,77.73,1626
20100301|2010-01-04 09:30,4,77.735,77.785,77.575,77.65,1275
20100301|2010-01-04 10:00,4,77.65,77.775,77.64,77.735,988
20100301|2010-01-04 10:30,4,77.735,77.775,77.695,77.77,507
20100301|2010-01-04 11:00,4,77.765,77.78,77.745,77.78,302
20100301|2010-01-04 11:30,4,77.785,77.805,77.765,77.8,185
20100301|2010-01-04 12:00,4,77.795,77.805,77.775,77.785,349
20100301|2010-01-04 12:30,4,77.78,77.84,77.75,77.82,260
20100301|2010-01-04 13:00,4,77.82,77.82,77.75,77.765,165
20100301|2010-01-04 13:30,4,77.76,77.84,77.76,77.84,129
20100301|2010-01-04 14:00,4,77.84,77.85,77.805,77.805,431
20100301|2010-01-04 14:30,4,77.8,77.835,77.79,77.825,175
20100301|2010-01-04 15:00,4,77.82,77.84,77.81,77.82,106
20100301|2010-01-04 15:30,4,77.825,77.84,77.815,77.83,45
20100301|2010-01-04 19:00,5,77.765,77.775,77.695,77.775,58
20100301|2010-01-04 19:30,5,77.77,77.77,77.73,77.745,29
20100301|2010-01-04 20:00,5,77.745,77.81,77.745,77.77,54
20100301|2010-01-04 20:30,5,77.765,77.805,77.755,77.765,92
20100301|2010-01-04 21:00,5,77.76,77.76,77.705,77.71,26
20100301|2010-01-04 21:30,5,77.71,77.735,77.695,77.735,27
20100301|2010-01-04 22:00,5,77.71,77.73,77.66,77.66,28
20100301|2010-01-04 22:30,5,77.67,77.67,77.58,77.645,53
20100301|2010-01-04 23:00,5,77.66,77.705,77.655,77.655,46
20100301|2010-01-04 23:30,5,77.61,77.64,77.435,77.465,252
20100301|2010-01-05 00:00,5,77.49,77.555,77.49,77.54,41
20100301|2010-01-05 00:30,5,77.505,77.52,77.445,77.445,69
20100301|2010-01-05 01:00,5,77.415,77.52,77.39,77.52,311
20100301|2010-01-05 01:30,5,77.505,77.575,77.5,77.565,93
20100301|2010-01-05 02:00,5,77.55,77.72,77.55,77.71,184
20100301|2010-01-05 02:30,5,77.71,77.815,77.7,77.745,77
20100301|2010-01-05 03:00,5,77.715,77.715,77.63,77.67,36
20100301|2010-01-05 03:30,5,77.68,77.7,77.65,77.68,36
20100301|2010-01-05 04:00,5,77.665,77.73,77.66,77.67,39
20100301|2010-01-05 04:30,5,77.67,77.77,77.67,77.765,44
20100301|2010-01-05 05:00,5,77.765,77.865,77.76,77.805,75
20100301|2010-01-05 05:30,5,77.8,77.8,77.73,77.76,37
20100301|2010-01-05 06:00,5,77.73,77.73,77.68,77.69,39
20100301|2010-01-05 06:30,5,77.685,77.7,77.57,77.655,221
20100301|2010-01-05 07:00,5,77.66,77.69,77.615,77.67,521
20100301|2010-01-05 07:30,5,77.67,77.705,77.63,77.665,2176
20100301|2010-01-05 08:00,5,77.66,77.77,77.66,77.71,1049
20100301|2010-01-05 08:30,5,77.71,77.825,77.665,77.705,1608
20100301|2010-01-05 09:00,5,77.7,77.71,77.58,77.625,1316
20100301|2010-01-05 09:30,5,77.63,77.72,77.595,77.67,792
20100301|2010-01-05 10:00,5,77.67,77.75,77.63,77.745,946
20100301|2010-01-05 10:30,5,77.75,77.81,77.73,77.73,818
20100301|2010-01-05 11:00,5,77.72,77.82,77.705,77.78,592
20100301|2010-01-05 11:30,5,77.785,77.805,77.75,77.785,220
20100301|2010-01-05 12:00,5,77.775,77.885,77.775,77.85,1341
20100301|2010-01-05 12:30,5,77.855,77.95,77.855,77.88,1703
20100301|2010-01-05 13:00,5,77.885,77.95,77.88,77.9,488
20100301|2010-01-05 13:30,5,77.895,77.915,77.845,77.855,2033
20100301|2010-01-05 14:00,5,77.86,77.86,77.805,77.82,1269
20100301|2010-01-05 14:30,5,77.82,77.865,77.82,77.845,186
20100301|2010-01-05 15:00,5,77.84,77.85,77.82,77.82,65
20100301|2010-01-05 15:30,5,77.835,77.855,77.835,77.85,24
20100301|2010-01-05 16:00,5,77.84,77.84,77.805,77.835,7
20100301|2010-01-05 16:30,5,77.85,77.905,77.85,77.9,56
20100301|2010-01-05 19:00,6,77.94,77.98,77.885,77.905,63
20100301|2010-01-05 19:30,6,77.92,77.92,77.85,77.85,33
20100301|2010-01-05 20:00,6,77.845,77.955,77.835,77.94,28
20100301|2010-01-05 20:30,6,77.945,77.945,77.87,77.885,44
20100301|2010-01-05 21:00,6,77.895,77.915,77.875,77.915,5
20100301|2010-01-05 21:30,6,77.92,77.93,77.91,77.91,6
20100301|2010-01-05 22:00,6,77.925,77.93,77.9,77.9,6
20100301|2010-01-05 22:30,6,77.905,77.935,77.905,77.935,8
20100301|2010-01-05 23:00,6,77.93,77.985,77.92,77.985,78
20100301|2010-01-05 23:30,6,77.97,77.97,77.92,77.93,37
20100301|2010-01-06 00:00,6,77.93,77.93,77.905,77.915,27
20100301|2010-01-06 00:30,6,77.925,78.195,77.92,78.1,236
20100301|2010-01-06 01:00,6,78.105,78.215,78.07,78.07,135
20100301|2010-01-06 01:30,6,78.075,78.08,78.025,78.045,179
20100301|2010-01-06 02:00,6,78.01,78.05,77.95,78.035,174
20100301|2010-01-06 02:30,6,78.02,78.02,77.925,77.955,70
20100301|2010-01-06 03:00,6,77.92,77.965,77.88,77.965,44
20100301|2010-01-06 03:30,6,77.935,77.94,77.85,77.855,135
20100301|2010-01-06 04:00,6,77.875,77.99,77.875,77.975,57
20100301|2010-01-06 04:30,6,77.96,77.98,77.88,77.88,58
20100301|2010-01-06 05:00,6,77.87,77.955,77.86,77.955,22
20100301|2010-01-06 05:30,6,77.95,78.01,77.93,78.005,57
20100301|2010-01-06 06:00,6,78,78.045,77.985,78,106
20100301|2010-01-06 06:30,6,78,78.005,77.955,77.965,89
20100301|2010-01-06 07:00,6,77.96,78.035,77.89,77.925,533
20100301|2010-01-06 07:30,6,77.915,77.94,77.845,77.92,608
20100301|2010-01-06 08:00,6,77.92,77.965,77.885,77.94,785
20100301|2010-01-06 08:30,6,77.94,78.025,77.905,77.975,777
20100301|2010-01-06 09:00,6,77.985,77.99,77.785,77.845,1495
20100301|2010-01-06 09:30,6,77.85,77.965,77.84,77.845,879
20100301|2010-01-06 10:00,6,77.845,77.855,77.675,77.725,1636
20100301|2010-01-06 10:30,6,77.72,77.76,77.685,77.75,537
20100301|2010-01-06 11:00,6,77.755,77.825,77.745,77.82,496
20100301|2010-01-06 11:30,6,77.81,77.81,77.75,77.75,319
20100301|2010-01-06 12:00,6,77.755,77.86,77.755,77.85,314
20100301|2010-01-06 12:30,6,77.845,77.86,77.805,77.805,339
20100301|2010-01-06 13:00,6,77.795,77.795,77.585,77.64,1889
20100301|2010-01-06 13:30,6,77.64,77.7,77.58,77.7,2865
20100301|2010-01-06 14:00,6,77.69,77.725,77.675,77.7,368
20100301|2010-01-06 14:30,6,77.7,77.72,77.665,77.665,322
20100301|2010-01-06 15:00,6,77.66,77.675,77.635,77.66,101
20100301|2010-01-06 15:30,6,77.665,77.69,77.66,77.66,11
20100301|2010-01-06 16:00,6,77.66,77.69,77.66,77.69,3
20100301|2010-01-06 16:30,6,77.695,77.79,77.695,77.79,8
20100301|2010-01-06 19:00,7,77.615,77.665,77.615,77.665,62
20100301|2010-01-06 19:30,7,77.64,77.64,77.605,77.605,13
20100301|2010-01-06 20:00,7,77.6,77.725,77.6,77.72,53
20100301|2010-01-06 20:30,7,77.7,77.75,77.685,77.72,20
20100301|2010-01-06 21:00,7,77.725,77.725,77.685,77.695,24
20100301|2010-01-06 21:30,7,77.74,77.755,77.68,77.68,40
20100301|2010-01-06 22:00,7,77.68,77.695,77.665,77.665,14
20100301|2010-01-06 22:30,7,77.66,77.735,77.66,77.735,33
20100301|2010-01-06 23:00,7,77.73,77.745,77.715,77.745,28
20100301|2010-01-06 23:30,7,77.75,77.795,77.75,77.775,34
20100301|2010-01-07 00:00,7,77.8,77.86,77.8,77.855,282
20100301|2010-01-07 00:30,7,77.865,77.975,77.81,77.93,315
20100301|2010-01-07 01:00,7,77.92,77.995,77.825,77.825,153
20100301|2010-01-07 01:30,7,77.85,77.92,77.83,77.89,65
20100301|2010-01-07 02:00,7,77.845,77.905,77.78,77.905,118
20100301|2010-01-07 02:30,7,77.895,77.96,77.895,77.95,94
20100301|2010-01-07 03:00,7,77.94,77.945,77.905,77.905,47
20100301|2010-01-07 03:30,7,77.895,78,77.875,78,66
20100301|2010-01-07 04:00,7,78.005,78.085,77.985,78.03,153
20100301|2010-01-07 04:30,7,78.005,78.085,77.985,78.045,253
20100301|2010-01-07 05:00,7,78.04,78.11,78.02,78.04,173
20100301|2010-01-07 05:30,7,78.03,78.12,78.03,78.095,356
20100301|2010-01-07 06:00,7,78.1,78.17,78.085,78.085,520
20100301|2010-01-07 06:30,7,78.085,78.17,78.07,78.17,524
20100301|2010-01-07 07:00,7,78.17,78.27,78.155,78.195,1297
20100301|2010-01-07 07:30,7,78.2,78.22,78.08,78.09,875
20100301|2010-01-07 08:00,7,78.09,78.14,78.02,78.025,910
20100301|2010-01-07 08:30,7,78.025,78.195,78.005,78.175,1024
20100301|2010-01-07 09:00,7,78.18,78.205,78.115,78.15,813
20100301|2010-01-07 09:30,7,78.145,78.225,78.13,78.14,868
20100301|2010-01-07 10:00,7,78.14,78.24,78.085,78.235,1158
20100301|2010-01-07 10:30,7,78.235,78.24,78.18,78.235,1019
20100301|2010-01-07 11:00,7,78.225,78.225,78.125,78.14,368
20100301|2010-01-07 11:30,7,78.135,78.17,78.12,78.15,250
20100301|2010-01-07 12:00,7,78.145,78.215,78.145,78.2,330
20100301|2010-01-07 12:30,7,78.205,78.21,78.18,78.195,260
20100301|2010-01-07 13:00,7,78.205,78.21,78.13,78.145,356
20100301|2010-01-07 13:30,7,78.15,78.16,78.095,78.115,960
20100301|2010-01-07 14:00,7,78.115,78.215,78.115,78.185,916
20100301|2010-01-07 14:30,7,78.175,78.215,78.155,78.165,295
20100301|2010-01-07 15:00,7,78.165,78.2,78.155,78.195,120
20100301|2010-01-07 15:30,7,78.19,78.195,78.175,78.18,10
20100301|2010-01-07 16:00,7,78.205,78.23,78.18,78.23,8
20100301|2010-01-07 16:30,7,78.235,78.235,78.2,78.2,8
20100301|2010-01-07 19:00,8,78.2,78.225,78.15,78.15,52
20100301|2010-01-07 19:30,8,78.185,78.2,78.185,78.195,21
20100301|2010-01-07 20:00,8,78.21,78.215,78.175,78.19,21
20100301|2010-01-07 20:30,8,78.185,78.255,78.18,78.21,46
20100301|2010-01-07 21:00,8,78.23,78.23,78.2,78.2,8
20100301|2010-01-07 21:30,8,78.2,78.21,78.185,78.21,15
20100301|2010-01-07 22:00,8,78.195,78.21,78.18,78.18,35
20100301|2010-01-07 22:30,8,78.17,78.19,78.165,78.19,14
20100301|2010-01-07 23:00,8,78.175,78.19,78.165,78.19,4
20100301|2010-01-07 23:30,8,78.195,78.32,78.195,78.3,112
20100301|2010-01-08 00:00,8,78.27,78.27,78.175,78.175,92
20100301|2010-01-08 00:30,8,78.21,78.24,78.195,78.24,105
20100301|2010-01-08 01:00,8,78.21,78.24,78.17,78.17,225
20100301|2010-01-08 01:30,8,78.155,78.175,78.095,78.125,66
20100301|2010-01-08 02:00,8,78.125,78.155,78.065,78.125,113
20100301|2010-01-08 02:30,8,78.13,78.14,78.06,78.06,19
20100301|2010-01-08 03:00,8,78.06,78.075,78.015,78.035,107
20100301|2010-01-08 03:30,8,78.035,78.09,78.035,78.08,41
20100301|2010-01-08 04:00,8,78.085,78.12,78.08,78.11,36
20100301|2010-01-08 04:30,8,78.115,78.2,78.115,78.19,74
20100301|2010-01-08 05:00,8,78.195,78.245,78.175,78.19,530
20100301|2010-01-08 05:30,8,78.205,78.21,78.14,78.21,274
20100301|2010-01-08 06:00,8,78.215,78.37,78.215,78.315,298
20100301|2010-01-08 06:30,8,78.325,78.345,78.275,78.3,503
20100301|2010-01-08 07:00,8,78.31,78.435,78.305,78.305,593
20100301|2010-01-08 07:30,8,78.22,78.22,77.595,77.655,7415
20100301|2010-01-08 08:00,8,77.655,77.815,77.63,77.74,1243
20100301|2010-01-08 08:30,8,77.74,78.025,77.74,77.93,1409
20100301|2010-01-08 09:00,8,77.925,78.24,77.925,78.14,1840
20100301|2010-01-08 09:30,8,78.13,78.16,78.04,78.1,451
20100301|2010-01-08 10:00,8,78.095,78.12,77.985,78.03,562
20100301|2010-01-08 10:30,8,78.03,78.055,77.94,77.94,285
20100301|2010-01-08 11:00,8,77.94,77.945,77.82,77.83,388
20100301|2010-01-08 11:30,8,77.825,77.84,77.66,77.735,1208
20100301|2010-01-08 12:00,8,77.75,77.765,77.545,77.62,1302
20100301|2010-01-08 12:30,8,77.615,77.645,77.56,77.62,454
20100301|2010-01-08 13:00,8,77.63,77.68,77.625,77.63,364
20100301|2010-01-08 13:30,8,77.63,77.69,77.6,77.64,1967
20100301|2010-01-08 14:00,8,77.655,77.68,77.615,77.635,289
20100301|2010-01-08 14:30,8,77.635,77.665,77.63,77.645,353
20100301|2010-01-08 15:00,8,77.65,77.655,77.625,77.65,48
20100301|2010-01-08 15:30,8,77.64,77.68,77.64,77.675,7
20100301|2010-01-08 16:00,8,77.685,77.685,77.68,77.68,3
20100301|2010-01-08 16:30,8,77.685,77.765,77.68,77.68,18
20100301|2010-01-10 17:00,11,77.63,77.66,77.57,77.58,65
20100301|2010-01-10 17:30,11,77.57,77.57,77.32,77.4,424
20100301|2010-01-10 18:00,11,77.4,77.4,77.32,77.365,74
20100301|2010-01-10 18:30,11,77.33,77.335,77.245,77.29,150
20100301|2010-01-10 19:00,11,77.335,77.365,77.27,77.295,110
20100301|2010-01-10 19:30,11,77.305,77.355,77.305,77.34,112
20100301|2010-01-10 20:00,11,77.34,77.38,77.325,77.345,64
20100301|2010-01-10 20:30,11,77.32,77.33,77.185,77.185,82
20100301|2010-01-10 21:00,11,77.19,77.19,77.095,77.14,326
20100301|2010-01-10 21:30,11,77.14,77.195,77.135,77.155,73
20100301|2010-01-10 22:00,11,77.145,77.19,77.145,77.18,59
20100301|2010-01-10 22:30,11,77.18,77.285,77.18,77.265,53
20100301|2010-01-10 23:00,11,77.255,77.255,77.19,77.205,23
20100301|2010-01-10 23:30,11,77.21,77.225,77.14,77.15,33
20100301|2010-01-11 00:00,11,77.18,77.225,77.17,77.225,27
20100301|2010-01-11 00:30,11,77.2,77.29,77.17,77.285,60
20100301|2010-01-11 01:00,11,77.285,77.3,77.2,77.215,209
20100301|2010-01-11 01:30,11,77.215,77.335,77.215,77.3,268
20100301|2010-01-11 02:00,11,77.295,77.305,77.18,77.2,248
20100301|2010-01-11 02:30,11,77.18,77.185,77.095,77.175,375
20100301|2010-01-11 03:00,11,77.165,77.185,77.095,77.165,117
20100301|2010-01-11 03:30,11,77.17,77.235,77.17,77.195,78
20100301|2010-01-11 04:00,11,77.165,77.25,77.155,77.18,48
20100301|2010-01-11 04:30,11,77.165,77.185,77.07,77.12,60
20100301|2010-01-11 05:00,11,77.12,77.12,77.045,77.05,299
20100301|2010-01-11 05:30,11,77.06,77.1,77.025,77.09,200
20100301|2010-01-11 06:00,11,77.085,77.105,77.07,77.08,87
20100301|2010-01-11 06:30,11,77.065,77.135,77.035,77.12,245
20100301|2010-01-11 07:00,11,77.125,77.155,77.065,77.135,890
20100301|2010-01-11 07:30,11,77.145,77.195,77.085,77.1,1064
20100301|2010-01-11 08:00,11,77.1,77.3,77.095,77.25,965
20100301|2010-01-11 08:30,11,77.26,77.29,77.18,77.22,920
20100301|2010-01-11 09:00,11,77.205,77.27,77.19,77.19,1262
20100301|2010-01-11 09:30,11,77.185,77.21,76.945,76.995,1828
20100301|2010-01-11 10:00,11,77,77.075,76.995,77.035,1042
20100301|2010-01-11 10:30,11,77.03,77.1,77,77.085,894
20100301|2010-01-11 11:00,11,77.085,77.095,77.03,77.09,558
20100301|2010-01-11 11:30,11,77.085,77.2,77.08,77.2,904
20100301|2010-01-11 12:00,11,77.2,77.2,77.12,77.175,561
20100301|2010-01-11 12:30,11,77.155,77.185,77.085,77.11,2014
20100301|2010-01-11 13:00,11,77.105,77.13,77.05,77.11,398
20100301|2010-01-11 13:30,11,77.105,77.175,77.1,77.175,1367
20100301|2010-01-11 14:00,11,77.17,77.175,77.125,77.145,388
20100301|2010-01-11 14:30,11,77.14,77.165,77.125,77.165,501
20100301|2010-01-11 15:00,11,77.165,77.185,77.16,77.175,76
20100301|2010-01-11 15:30,11,77.195,77.215,77.18,77.18,397
20100301|2010-01-11 16:30,11,77.22,77.22,77.22,77.22,2
20100301|2010-01-11 19:00,12,77.31,77.335,77.255,77.26,136
20100301|2010-01-11 19:30,12,77.26,77.28,77.26,77.275,30
20100301|2010-01-11 20:00,12,77.29,77.455,77.29,77.4,326
20100301|2010-01-11 20:30,12,77.385,77.46,77.27,77.3,55
20100301|2010-01-11 21:00,12,77.3,77.335,77.285,77.335,31
20100301|2010-01-11 21:30,12,77.32,77.37,77.305,77.37,22
20100301|2010-01-11 22:00,12,77.35,77.35,77.3,77.31,15
20100301|2010-01-11 22:30,12,77.31,77.32,77.31,77.32,7
20100301|2010-01-11 23:00,12,77.325,77.325,77.3,77.31,7
20100301|2010-01-11 23:30,12,77.31,77.31,77.28,77.28,5
20100301|2010-01-12 00:00,12,77.29,77.29,77.24,77.24,39
20100301|2010-01-12 00:30,12,77.22,77.25,77.17,77.23,60
20100301|2010-01-12 01:00,12,77.24,77.3,77.21,77.26,95
20100301|2010-01-12 01:30,12,77.265,77.265,77.11,77.2,160
20100301|2010-01-12 02:00,12,77.16,77.235,77.16,77.23,49
20100301|2010-01-12 02:30,12,77.215,77.29,77.175,77.29,34
20100301|2010-01-12 03:00,12,77.29,77.335,77.265,77.32,106
20100301|2010-01-12 03:30,12,77.275,77.275,77.235,77.235,14
20100301|2010-01-12 04:00,12,77.22,77.225,77.145,77.15,35
20100301|2010-01-12 04:30,12,77.175,77.19,77.155,77.155,6
20100301|2010-01-12 05:00,12,77.17,77.36,77.17,77.36,101
20100301|2010-01-12 05:30,12,77.35,77.355,77.235,77.245,126
20100301|2010-01-12 06:00,12,77.26,77.275,77.16,77.18,112
20100301|2010-01-12 06:30,12,77.165,77.215,77.135,77.145,173
20100301|2010-01-12 07:00,12,77.15,77.23,77.105,77.205,538
20100301|2010-01-12 07:30,12,77.205,77.31,77.185,77.305,1148
20100301|2010-01-12 08:00,12,77.3,77.31,77.165,77.195,858
20100301|2010-01-12 08:30,12,77.2,77.2,77.09,77.11,2706
20100301|2010-01-12 09:00,12,77.11,77.15,77.015,77.04,1543
20100301|2010-01-12 09:30,12,77.04,77.07,76.89,76.92,3610
20100301|2010-01-12 10:00,12,76.93,77.005,76.92,76.945,1555
20100301|2010-01-12 10:30,12,76.945,77.01,76.935,77.01,939
20100301|2010-01-12 11:00,12,77.005,77.08,76.995,77.075,2205
20100301|2010-01-12 11:30,12,77.08,77.125,77.06,77.075,577
20100301|2010-01-12 12:00,12,77.08,77.215,77.08,77.185,4075
20100301|2010-01-12 12:30,12,77.18,77.18,77.135,77.135,462
20100301|2010-01-12 13:00,12,77.14,77.17,77.125,77.145,434
20100301|2010-01-12 13:30,12,77.145,77.175,77.1,77.12,1503
20100301|2010-01-12 14:00,12,77.12,77.195,77.12,77.175,254
20100301|2010-01-12 14:30,12,77.185,77.195,77.16,77.165,429
20100301|2010-01-12 15:00,12,77.165,77.18,77.135,77.16,162
20100301|2010-01-12 15:30,12,77.16,77.19,77.155,77.19,18
20100301|2010-01-12 16:00,12,77.165,77.175,77.16,77.175,5
20100301|2010-01-12 16:30,12,77.195,77.24,77.17,77.17,13
20100301|2010-01-12 19:00,13,77.265,77.325,77.25,77.265,86
20100301|2010-01-12 19:30,13,77.245,77.25,77.205,77.21,71
20100301|2010-01-12 20:00,13,77.21,77.235,77.2,77.2,26
20100301|2010-01-12 20:30,13,77.18,77.225,77.18,77.205,17
20100301|2010-01-12 21:00,13,77.215,77.25,77.21,77.23,22
20100301|2010-01-12 21:30,13,77.22,77.22,77.2,77.2,6
20100301|2010-01-12 22:00,13,77.205,77.205,77.155,77.165,11
20100301|2010-01-12 22:30,13,77.15,77.15,77.15,77.15,3
20100301|2010-01-12 23:00,13,77.165,77.165,77.16,77.16,3
20100301|2010-01-12 23:30,13,77.17,77.17,77.17,77.17,3
20100301|2010-01-13 00:00,13,77.18,77.18,77.12,77.135,25
20100301|2010-01-13 00:30,13,77.12,77.14,77.08,77.085,213
20100301|2010-01-13 01:00,13,77.085,77.12,77.045,77.12,793
20100301|2010-01-13 01:30,13,77.12,77.175,77.115,77.165,61
20100301|2010-01-13 02:00,13,77.175,77.28,77.16,77.17,71
20100301|2010-01-13 02:30,13,77.17,77.21,77.155,77.21,56
20100301|2010-01-13 03:00,13,77.2,77.2,77.055,77.08,63
20100301|2010-01-13 03:30,13,77.075,77.125,77.06,77.09,38
20100301|2010-01-13 04:00,13,77.095,77.14,77.07,77.075,55
20100301|2010-01-13 04:30,13,77.065,77.1,77.015,77.045,75
20100301|2010-01-13 05:00,13,77.025,77.025,76.935,76.935,273
20100301|2010-01-13 05:30,13,76.93,76.93,76.86,76.9,315
20100301|2010-01-13 06:00,13,76.9,76.905,76.74,76.765,543
20100301|2010-01-13 06:30,13,76.77,76.835,76.76,76.835,429
20100301|2010-01-13 07:00,13,76.825,76.855,76.785,76.795,239
20100301|2010-01-13 07:30,13,76.79,76.815,76.77,76.785,348
20100301|2010-01-13 08:00,13,76.79,76.935,76.79,76.91,1379
20100301|2010-01-13 08:30,13,76.905,76.94,76.865,76.905,1160
20100301|2010-01-13 09:00,13,76.9,77.12,76.895,77.045,1737
20100301|2010-01-13 09:30,13,77.05,77.14,77.02,77.025,1194
20100301|2010-01-13 10:00,13,77.025,77.19,77.025,77.095,1811
20100301|2010-01-13 10:30,13,77.095,77.175,77.07,77.07,1090
20100301|2010-01-13 11:00,13,77.07,77.07,76.94,76.995,911
20100301|2010-01-13 11:30,13,77,77.04,76.94,77.015,660
20100301|2010-01-13 12:00,13,77.015,77.125,76.99,77.07,256
20100301|2010-01-13 12:30,13,77.07,77.085,76.98,77.015,215
20100301|2010-01-13 13:00,13,77.015,77.045,76.985,77.025,336
20100301|2010-01-13 13:30,13,77.02,77.035,76.97,76.99,633
20100301|2010-01-13 14:00,13,76.995,77.015,76.97,76.985,267
20100301|2010-01-13 14:30,13,76.985,77.01,76.98,77,195
20100301|2010-01-13 15:00,13,77,77,76.97,76.97,37
20100301|2010-01-13 15:30,13,76.96,76.985,76.96,76.985,11
20100301|2010-01-13 16:00,13,76.98,76.98,76.98,76.98,1
20100301|2010-01-13 16:30,13,76.99,77.02,76.99,77,9
20100301|2010-01-13 19:00,14,76.92,76.945,76.895,76.91,25
20100301|2010-01-13 19:30,14,76.905,76.915,76.885,76.885,129
20100301|2010-01-13 20:00,14,76.88,76.885,76.85,76.855,43
20100301|2010-01-13 20:30,14,76.855,76.895,76.85,76.885,15
20100301|2010-01-13 21:00,14,76.88,76.915,76.88,76.9,50
20100301|2010-01-13 21:30,14,76.89,76.925,76.89,76.92,27
20100301|2010-01-13 22:00,14,76.92,76.94,76.915,76.935,17
20100301|2010-01-13 22:30,14,76.95,76.955,76.91,76.91,36
20100301|2010-01-13 23:00,14,76.93,76.94,76.92,76.92,7
20100301|2010-01-13 23:30,14,76.925,76.935,76.865,76.875,27
20100301|2010-01-14 00:00,14,76.915,76.94,76.915,76.94,10
20100301|2010-01-14 00:30,14,76.915,76.92,76.905,76.91,7
20100301|2010-01-14 01:00,14,76.905,76.915,76.83,76.9,133
20100301|2010-01-14 01:30,14,76.91,76.98,76.91,76.945,39
20100301|2010-01-14 02:00,14,76.97,77.02,76.97,76.99,257
20100301|2010-01-14 02:30,14,76.975,77.02,76.97,76.99,25
20100301|2010-01-14 03:00,14,76.97,77,76.95,76.985,75
20100301|2010-01-14 03:30,14,77.01,77.055,76.975,77.04,30
20100301|2010-01-14 04:00,14,77.035,77.08,77.01,77.025,112
20100301|2010-01-14 04:30,14,77.025,77.055,77.025,77.055,12
20100301|2010-01-14 05:00,14,77.03,77.11,77.02,77.08,66
20100301|2010-01-14 05:30,14,77.09,77.1,77.055,77.095,123
20100301|2010-01-14 06:00,14,77.105,77.16,77.08,77.11,118
20100301|2010-01-14 06:30,14,77.125,77.175,77.085,77.11,199
20100301|2010-01-14 07:00,14,77.125,77.13,77.05,77.055,204
20100301|2010-01-14 07:30,14,77.04,77.07,76.9,76.95,1694
20100301|2010-01-14 08:00,14,76.955,77.125,76.92,77.07,967
20100301|2010-01-14 08:30,14,77.065,77.14,77.03,77.1,768
20100301|2010-01-14 09:00,14,77.1,77.105,77.025,77.04,800
20100301|2010-01-14 09:30,14,77.035,77.075,76.99,77.045,856
20100301|2010-01-14 10:00,14,77.05,77.165,76.995,77.005,1145
20100301|2010-01-14 10:30,14,77.01,77.045,76.985,77.005,325
20100301|2010-01-14 11:00,14,77.005,77.015,76.925,76.96,584
20100301|2010-01-14 11:30,14,76.95,76.995,76.91,76.95,586
20100301|2010-01-14 12:00,14,76.945,76.97,76.855,76.87,858
20100301|2010-01-14 12:30,14,76.875,76.89,76.81,76.85,504
20100301|2010-01-14 13:00,14,76.855,76.935,76.825,76.93,388
20100301|2010-01-14 13:30,14,76.93,76.935,76.875,76.88,254
20100301|2010-01-14 14:00,14,76.875,76.89,76.85,76.885,310
20100301|2010-01-14 14:30,14,76.89,76.92,76.88,76.9,461
20100301|2010-01-14 15:00,14,76.91,76.92,76.885,76.895,45
20100301|2010-01-14 15:30,14,76.91,76.92,76.9,76.9,13
20100301|2010-01-14 16:00,14,76.9,76.9,76.855,76.855,6
20100301|2010-01-14 16:30,14,76.88,76.895,76.855,76.895,6
20100301|2010-01-14 19:00,15,77.01,77.045,76.985,76.985,239
20100301|2010-01-14 19:30,15,76.995,77.16,76.995,77.135,187
20100301|2010-01-14 20:00,15,77.125,77.255,77.11,77.21,263
20100301|2010-01-14 20:30,15,77.2,77.22,77.165,77.17,52
20100301|2010-01-14 21:00,15,77.19,77.205,77.16,77.2,26
20100301|2010-01-14 21:30,15,77.165,77.18,77.14,77.155,23
20100301|2010-01-14 22:00,15,77.175,77.18,77.16,77.16,20
20100301|2010-01-14 22:30,15,77.165,77.24,77.155,77.21,40
20100301|2010-01-14 23:00,15,77.18,77.205,77.18,77.19,5
20100301|2010-01-14 23:30,15,77.195,77.23,77.095,77.12,49
20100301|2010-01-15 00:00,15,77.17,77.17,77.135,77.145,7
20100301|2010-01-15 00:30,15,77.195,77.205,77.165,77.165,9
20100301|2010-01-15 01:00,15,77.14,77.19,77.13,77.15,154
20100301|2010-01-15 01:30,15,77.17,77.2,77.155,77.2,32
20100301|2010-01-15 02:00,15,77.2,77.355,77.2,77.24,328
20100301|2010-01-15 02:30,15,77.22,77.235,77.185,77.2,121
20100301|2010-01-15 03:00,15,77.195,77.235,77.175,77.175,154
20100301|2010-01-15 03:30,15,77.18,77.2,77.155,77.185,32
20100301|2010-01-15 04:00,15,77.195,77.295,77.195,77.29,52
20100301|2010-01-15 04:30,15,77.29,77.31,77.27,77.295,65
20100301|2010-01-15 05:00,15,77.305,77.385,77.3,77.355,118
20100301|2010-01-15 05:30,15,77.35,77.35,77.3,77.3,80
20100301|2010-01-15 06:00,15,77.32,77.385,77.27,77.285,256
20100301|2010-01-15 06:30,15,77.295,77.335,77.26,77.32,113
20100301|2010-01-15 07:00,15,77.325,77.37,77.315,77.37,411
20100301|2010-01-15 07:30,15,77.38,77.46,77.295,77.375,1256
20100301|2010-01-15 08:00,15,77.38,77.405,77.29,77.315,795
20100301|2010-01-15 08:30,15,77.305,77.35,77.28,77.33,526
20100301|2010-01-15 09:00,15,77.335,77.44,77.325,77.395,1358
20100301|2010-01-15 09:30,15,77.395,77.46,77.39,77.41,817
20100301|2010-01-15 10:00,15,77.415,77.425,77.315,77.385,726
20100301|2010-01-15 10:30,15,77.395,77.41,77.35,77.39,437
20100301|2010-01-15 11:00,15,77.39,77.42,77.355,77.4,327
20100301|2010-01-15 11:30,15,77.4,77.43,77.365,77.365,704
20100301|2010-01-15 12:00,15,77.37,77.4,77.37,77.395,153
20100301|2010-01-15 12:30,15,77.39,77.415,77.365,77.41,165
20100301|2010-01-15 13:00,15,77.4,77.465,77.4,77.44,706
20100301|2010-01-15 13:30,15,77.435,77.56,77.425,77.475,1351
20100301|2010-01-15 14:00,15,77.475,77.475,77.39,77.395,312
20100301|2010-01-15 14:30,15,77.395,77.405,77.38,77.39,91
20100301|2010-01-15 15:00,15,77.385,77.39,77.36,77.36,55
20100301|2010-01-17 17:00,18,77.5,77.5,77.4,77.4,27
20100301|2010-01-17 17:30,18,77.41,77.45,77.395,77.41,13
20100301|2010-01-17 18:00,18,77.4,77.435,77.38,77.435,27
20100301|2010-01-17 18:30,18,77.435,77.55,77.435,77.515,87
20100301|2010-01-17 19:00,18,77.52,77.535,77.485,77.52,27
20100301|2010-01-17 19:30,18,77.52,77.535,77.505,77.51,17
20100301|2010-01-17 20:00,18,77.505,77.505,77.445,77.475,57
20100301|2010-01-17 20:30,18,77.465,77.465,77.445,77.445,3
20100301|2010-01-17 21:00,18,77.44,77.44,77.415,77.425,22
20100301|2010-01-17 21:30,18,77.43,77.435,77.39,77.395,44
20100301|2010-01-17 22:00,18,77.41,77.41,77.37,77.38,40
20100301|2010-01-17 22:30,18,77.385,77.395,77.37,77.37,24
20100301|2010-01-17 23:00,18,77.37,77.38,77.35,77.35,67
20100301|2010-01-17 23:30,18,77.35,77.37,77.34,77.37,9
20100301|2010-01-18 00:00,18,77.395,77.4,77.395,77.395,3
20100301|2010-01-18 00:30,18,77.365,77.365,77.31,77.33,29
20100301|2010-01-18 01:00,18,77.33,77.345,77.305,77.345,282
20100301|2010-01-18 01:30,18,77.355,77.365,77.32,77.32,42
20100301|2010-01-18 02:00,18,77.32,77.335,77.27,77.315,148
20100301|2010-01-18 02:30,18,77.32,77.35,77.315,77.335,43
20100301|2010-01-18 03:00,18,77.345,77.38,77.345,77.36,219
20100301|2010-01-18 03:30,18,77.335,77.365,77.33,77.33,63
20100301|2010-01-18 04:00,18,77.33,77.34,77.265,77.29,112
20100301|2010-01-18 04:30,18,77.29,77.305,77.275,77.295,22
20100301|2010-01-18 05:00,18,77.3,77.315,77.29,77.305,32
20100301|2010-01-18 05:30,18,77.315,77.33,77.275,77.29,214
20100301|2010-01-18 06:00,18,77.28,77.315,77.28,77.28,85
20100301|2010-01-18 06:30,18,77.28,77.3,77.28,77.3,22
20100301|2010-01-18 07:00,18,77.32,77.33,77.29,77.3,46
20100301|2010-01-18 07:30,18,77.32,77.34,77.315,77.315,45
20100301|2010-01-18 08:00,18,77.31,77.335,77.29,77.305,81
20100301|2010-01-18 08:30,18,77.3,77.3,77.26,77.265,71
20100301|2010-01-18 09:00,18,77.27,77.29,77.245,77.245,95
20100301|2010-01-18 09:30,18,77.24,77.275,77.22,77.275,152
20100301|2010-01-18 10:00,18,77.27,77.285,77.255,77.255,48
20100301|2010-01-18 10:30,18,77.26,77.27,77.255,77.255,33
20100301|2010-01-18 11:00,18,77.24,77.25,77.225,77.225,65
20100301|2010-01-18 11:30,18,77.215,77.23,77.2,77.205,73
20100301|2010-01-18 19:00,19,77.165,77.175,77.11,77.11,48
20100301|2010-01-18 19:30,19,77.125,77.175,77.125,77.135,27
20100301|2010-01-18 20:00,19,77.125,77.175,77.125,77.165,50
20100301|2010-01-18 20:30,19,77.175,77.18,77.14,77.18,54
20100301|2010-01-18 21:00,19,77.2,77.2,77.17,77.19,20
20100301|2010-01-18 21:30,19,77.18,77.18,77.145,77.145,11
20100301|2010-01-18 22:00,19,77.15,77.18,77.15,77.18,6
20100301|2010-01-18 22:30,19,77.16,77.16,77.14,77.145,21
20100301|2010-01-18 23:00,19,77.15,77.185,77.15,77.185,5
20100301|2010-01-18 23:30,19,77.175,77.175,77.175,77.175,3
20100301|2010-01-19 00:00,19,77.17,77.17,77.155,77.155,16
20100301|2010-01-19 00:30,19,77.145,77.145,77.09,77.125,12
20100301|2010-01-19 01:00,19,77.15,77.155,77.09,77.1,101
20100301|2010-01-19 01:30,19,77.12,77.12,77.09,77.12,117
20100301|2010-01-19 02:00,19,77.145,77.185,77.125,77.125,68
20100301|2010-01-19 02:30,19,77.12,77.16,77.115,77.155,121
20100301|2010-01-19 03:00,19,77.16,77.19,77.155,77.175,13
20100301|2010-01-19 03:30,19,77.17,77.34,77.14,77.33,337
20100301|2010-01-19 04:00,19,77.345,77.48,77.345,77.41,369
20100301|2010-01-19 04:30,19,77.435,77.54,77.4,77.54,83
20100301|2010-01-19 05:00,19,77.54,77.585,77.505,77.56,203
20100301|2010-01-19 05:30,19,77.56,77.625,77.52,77.6,866
20100301|2010-01-19 06:00,19,77.6,77.685,77.56,77.65,440
20100301|2010-01-19 06:30,19,77.65,77.77,77.635,77.725,1316
20100301|2010-01-19 07:00,19,77.725,77.765,77.635,77.645,492
20100301|2010-01-19 07:30,19,77.64,77.69,77.615,77.69,722
20100301|2010-01-19 08:00,19,77.695,77.79,77.675,77.68,1200
20100301|2010-01-19 08:30,19,77.68,77.685,77.575,77.66,1234
20100301|2010-01-19 09:00,19,77.665,77.725,77.62,77.72,597
20100301|2010-01-19 09:30,19,77.725,77.74,77.65,77.705,670
20100301|2010-01-19 10:00,19,77.705,77.815,77.69,77.765,1363
20100301|2010-01-19 10:30,19,77.765,77.855,77.75,77.76,956
20100301|2010-01-19 11:00,19,77.75,77.77,77.705,77.71,248
20100301|2010-01-19 11:30,19,77.705,77.74,77.645,77.645,242
20100301|2010-01-19 12:00,19,77.65,77.705,77.625,77.67,297
20100301|2010-01-19 12:30,19,77.67,77.685,77.645,77.65,129
20100301|2010-01-19 13:00,19,77.65,77.67,77.635,77.65,229
20100301|2010-01-19 13:30,19,77.65,77.685,77.645,77.65,962
20100301|2010-01-19 14:00,19,77.655,77.655,77.63,77.635,149
20100301|2010-01-19 14:30,19,77.625,77.635,77.59,77.59,194
20100301|2010-01-19 15:00,19,77.6,77.62,77.59,77.62,42
20100301|2010-01-19 15:30,19,77.605,77.65,77.605,77.65,3
20100301|2010-01-19 16:00,19,77.675,77.675,77.615,77.615,5
20100301|2010-01-19 16:30,19,77.63,77.65,77.62,77.635,5
20100301|2010-01-19 19:00,20,77.675,78.08,77.675,77.885,580
20100301|2010-01-19 19:30,20,77.965,78,77.855,77.98,43
20100301|2010-01-19 20:00,20,77.98,78.085,77.97,78.02,149
20100301|2010-01-19 20:30,20,78.02,78.02,77.945,77.99,35
20100301|2010-01-19 21:00,20,77.975,78,77.945,78,19
20100301|2010-01-19 21:30,20,77.99,78.06,77.965,78.01,63
20100301|2010-01-19 22:00,20,78.01,78.065,78,78.02,17
20100301|2010-01-19 22:30,20,78.03,78.04,78,78.005,12
20100301|2010-01-19 23:00,20,78.06,78.07,78.015,78.025,12
20100301|2010-01-19 23:30,20,78.035,78.185,78.035,78.085,139
20100301|2010-01-20 00:00,20,78.09,78.09,78.045,78.06,40
20100301|2010-01-20 00:30,20,78.085,78.1,77.99,78.01,53
20100301|2010-01-20 01:00,20,78,78.065,78,78.035,534
20100301|2010-01-20 01:30,20,78.06,78.09,78.01,78.08,298
20100301|2010-01-20 02:00,20,78.105,78.13,78.095,78.095,219
20100301|2010-01-20 02:30,20,78.105,78.105,78.03,78.04,148
20100301|2010-01-20 03:00,20,78.04,78.07,77.955,77.96,94
20100301|2010-01-20 03:30,20,77.955,78.09,77.95,78.09,98
20100301|2010-01-20 04:00,20,78.095,78.155,78.07,78.12,175
20100301|2010-01-20 04:30,20,78.12,78.185,78.1,78.15,105
20100301|2010-01-20 05:00,20,78.15,78.26,78.15,78.19,337
20100301|2010-01-20 05:30,20,78.185,78.28,78.175,78.255,184
20100301|2010-01-20 06:00,20,78.255,78.38,78.255,78.295,459
20100301|2010-01-20 06:30,20,78.305,78.345,78.28,78.345,273
20100301|2010-01-20 07:00,20,78.35,78.41,78.315,78.385,674
20100301|2010-01-20 07:30,20,78.405,78.405,78.315,78.365,1869
20100301|2010-01-20 08:00,20,78.36,78.425,78.335,78.42,828
20100301|2010-01-20 08:30,20,78.42,78.505,78.37,78.4,2391
20100301|2010-01-20 09:00,20,78.41,78.495,78.385,78.465,1608
20100301|2010-01-20 09:30,20,78.465,78.525,78.465,78.485,1179
20100301|2010-01-20 10:00,20,78.49,78.57,78.49,78.535,1775
20100301|2010-01-20 10:30,20,78.54,78.595,78.53,78.58,1123
20100301|2010-01-20 11:00,20,78.58,78.64,78.54,78.55,1106
20100301|2010-01-20 11:30,20,78.55,78.56,78.49,78.49,546
20100301|2010-01-20 12:00,20,78.5,78.55,78.5,78.535,502
20100301|2010-01-20 12:30,20,78.54,78.55,78.52,78.55,418
20100301|2010-01-20 13:00,20,78.55,78.57,78.51,78.545,463
20100301|2010-01-20 13:30,20,78.545,78.555,78.485,78.49,1264
20100301|2010-01-20 14:00,20,78.49,78.54,78.49,78.53,310
20100301|2010-01-20 14:30,20,78.53,78.545,78.53,78.545,387
20100301|2010-01-20 15:00,20,78.545,78.565,78.535,78.55,206
20100301|2010-01-20 15:30,20,78.545,78.545,78.515,78.53,57
20100301|2010-01-20 16:00,20,78.55,78.55,78.55,78.55,2
20100301|2010-01-20 16:30,20,78.54,78.545,78.53,78.53,4
20100301|2010-01-20 19:00,21,78.495,78.505,78.425,78.43,109
20100301|2010-01-20 19:30,21,78.425,78.54,78.4,78.505,86
20100301|2010-01-20 20:00,21,78.55,78.71,78.515,78.595,612
20100301|2010-01-20 20:30,21,78.595,78.665,78.595,78.665,31
20100301|2010-01-20 21:00,21,78.65,78.685,78.62,78.665,99
20100301|2010-01-20 21:30,21,78.655,78.655,78.595,78.605,98
20100301|2010-01-20 22:00,21,78.59,78.605,78.57,78.58,67
20100301|2010-01-20 22:30,21,78.575,78.635,78.575,78.595,39
20100301|2010-01-20 23:00,21,78.59,78.64,78.58,78.625,16
20100301|2010-01-20 23:30,21,78.63,78.63,78.59,78.595,50
20100301|2010-01-21 00:00,21,78.61,78.61,78.59,78.59,17
20100301|2010-01-21 00:30,21,78.59,78.59,78.5,78.52,92
20100301|2010-01-21 01:00,21,78.515,78.58,78.5,78.58,176
20100301|2010-01-21 01:30,21,78.565,78.68,78.555,78.645,147
20100301|2010-01-21 02:00,21,78.67,78.68,78.605,78.64,43
20100301|2010-01-21 02:30,21,78.63,78.74,78.63,78.73,187
20100301|2010-01-21 03:00,21,78.74,78.85,78.74,78.845,549
20100301|2010-01-21 03:30,21,78.85,78.905,78.825,78.87,199
20100301|2010-01-21 04:00,21,78.87,78.885,78.83,78.865,275
20100301|2010-01-21 04:30,21,78.865,79,78.85,78.96,288
20100301|2010-01-21 05:00,21,78.945,78.97,78.885,78.94,135
20100301|2010-01-21 05:30,21,78.945,78.95,78.84,78.84,254
20100301|2010-01-21 06:00,21,78.83,78.83,78.71,78.755,539
20100301|2010-01-21 06:30,21,78.755,78.785,78.7,78.77,195
20100301|2010-01-21 07:00,21,78.77,78.815,78.71,78.795,1046
20100301|2010-01-21 07:30,21,78.795,78.795,78.655,78.76,1071
20100301|2010-01-21 08:00,21,78.755,78.755,78.635,78.675,808
20100301|2010-01-21 08:30,21,78.68,78.685,78.58,78.645,1550
20100301|2010-01-21 09:00,21,78.64,78.81,78.565,78.81,1744
20100301|2010-01-21 09:30,21,78.805,78.84,78.73,78.78,1942
20100301|2010-01-21 10:00,21,78.78,78.875,78.76,78.78,1711
20100301|2010-01-21 10:30,21,78.785,78.825,78.3,78.475,3481
20100301|2010-01-21 11:00,21,78.475,78.58,78.32,78.575,5753
20100301|2010-01-21 11:30,21,78.58,78.63,78.53,78.53,1955
20100301|2010-01-21 12:00,21,78.53,78.595,78.46,78.485,632
20100301|2010-01-21 12:30,21,78.485,78.49,78.435,78.445,522
20100301|2010-01-21 13:00,21,78.445,78.56,78.445,78.51,664
20100301|2010-01-21 13:30,21,78.51,78.555,78.49,78.51,1385
20100301|2010-01-21 14:00,21,78.5,78.58,78.5,78.55,436
20100301|2010-01-21 14:30,21,78.55,78.58,78.525,78.58,421
20100301|2010-01-21 15:00,21,78.58,78.59,78.565,78.59,100
20100301|2010-01-21 15:30,21,78.61,78.64,78.575,78.615,26
20100301|2010-01-21 16:00,21,78.63,78.635,78.63,78.63,6
20100301|2010-01-21 16:30,21,78.645,78.69,78.6,78.635,25
20100301|2010-01-21 19:00,22,78.515,78.575,78.435,78.45,92
20100301|2010-01-21 19:30,22,78.44,78.46,78.315,78.335,124
20100301|2010-01-21 20:00,22,78.36,78.38,78.32,78.37,87
20100301|2010-01-21 20:30,22,78.4,78.4,78.35,78.37,17
20100301|2010-01-21 21:00,22,78.38,78.44,78.34,78.42,27
20100301|2010-01-21 21:30,22,78.41,78.41,78.385,78.385,14
20100301|2010-01-21 22:00,22,78.38,78.415,78.38,78.41,80
20100301|2010-01-21 22:30,22,78.4,78.4,78.37,78.385,72
20100301|2010-01-21 23:00,22,78.37,78.42,78.34,78.39,37
20100301|2010-01-21 23:30,22,78.395,78.405,78.365,78.375,38
20100301|2010-01-22 00:00,22,78.355,78.375,78.32,78.325,191
20100301|2010-01-22 00:30,22,78.32,78.46,78.32,78.46,2006
20100301|2010-01-22 01:00,22,78.46,78.475,78.345,78.38,854
20100301|2010-01-22 01:30,22,78.35,78.405,78.31,78.325,157
20100301|2010-01-22 02:00,22,78.345,78.38,78.285,78.32,98
20100301|2010-01-22 02:30,22,78.335,78.36,78.29,78.335,534
20100301|2010-01-22 03:00,22,78.355,78.37,78.32,78.335,57
20100301|2010-01-22 03:30,22,78.34,78.39,78.26,78.28,139
20100301|2010-01-22 04:00,22,78.27,78.32,78.255,78.255,137
20100301|2010-01-22 04:30,22,78.265,78.335,78.22,78.33,114
20100301|2010-01-22 05:00,22,78.325,78.415,78.315,78.395,138
20100301|2010-01-22 05:30,22,78.415,78.53,78.395,78.49,227
20100301|2010-01-22 06:00,22,78.485,78.49,78.39,78.47,225
20100301|2010-01-22 06:30,22,78.435,78.53,78.405,78.5,390
20100301|2010-01-22 07:00,22,78.51,78.515,78.43,78.485,392
20100301|2010-01-22 07:30,22,78.49,78.61,78.455,78.6,1064
20100301|2010-01-22 08:00,22,78.615,78.635,78.48,78.57,1405
20100301|2010-01-22 08:30,22,78.565,78.61,78.485,78.605,1230
20100301|2010-01-22 09:00,22,78.6,78.73,78.54,78.55,2128
20100301|2010-01-22 09:30,22,78.55,78.565,78.465,78.47,1035
20100301|2010-01-22 10:00,22,78.475,78.475,78.32,78.4,1528
20100301|2010-01-22 10:30,22,78.4,78.445,78.335,78.425,853
20100301|2010-01-22 11:00,22,78.42,78.42,78.275,78.28,1086
20100301|2010-01-22 11:30,22,78.28,78.385,78.28,78.38,437
20100301|2010-01-22 12:00,22,78.375,78.385,78.315,78.35,314
20100301|2010-01-22 12:30,22,78.345,78.425,78.345,78.41,350
20100301|2010-01-22 13:00,22,78.415,78.44,78.37,78.43,577
20100301|2010-01-22 13:30,22,78.42,78.455,78.395,78.435,1154
20100301|2010-01-22 14:00,22,78.435,78.52,78.435,78.46,626
20100301|2010-01-22 14:30,22,78.455,78.475,78.425,78.425,512
20100301|2010-01-22 15:00,22,78.42,78.465,78.42,78.46,90
20100301|2010-01-22 15:30,22,78.435,78.465,78.43,78.45,13
20100301|2010-01-22 16:00,22,78.45,78.5,78.45,78.5,4
20100301|2010-01-22 16:30,22,78.515,78.515,78.515,78.515,1
20100301|2010-01-24 17:00,25,78.43,78.43,78.3,78.3,44
20100301|2010-01-24 17:30,25,78.34,78.395,78.315,78.39,39
20100301|2010-01-24 18:00,25,78.415,78.425,78.37,78.37,18
20100301|2010-01-24 18:30,25,78.38,78.41,78.34,78.4,22
20100301|2010-01-24 19:00,25,78.43,78.46,78.415,78.415,56
20100301|2010-01-24 19:30,25,78.41,78.41,78.375,78.385,29
20100301|2010-01-24 20:00,25,78.395,78.395,78.35,78.385,13
20100301|2010-01-24 20:30,25,78.365,78.38,78.335,78.36,85
20100301|2010-01-24 21:00,25,78.37,78.38,78.345,78.36,30
20100301|2010-01-24 21:30,25,78.37,78.405,78.365,78.395,34
20100301|2010-01-24 22:00,25,78.4,78.405,78.375,78.38,17
20100301|2010-01-24 22:30,25,78.365,78.38,78.32,78.32,39
20100301|2010-01-24 23:00,25,78.325,78.365,78.325,78.35,12
20100301|2010-01-24 23:30,25,78.37,78.39,78.345,78.345,11
20100301|2010-01-25 00:00,25,78.335,78.335,78.325,78.33,25
20100301|2010-01-25 00:30,25,78.34,78.39,78.34,78.385,172
20100301|2010-01-25 01:00,25,78.38,78.44,78.355,78.44,205
20100301|2010-01-25 01:30,25,78.425,78.455,78.38,78.38,50
20100301|2010-01-25 02:00,25,78.385,78.48,78.37,78.43,181
20100301|2010-01-25 02:30,25,78.45,78.46,78.355,78.37,114
20100301|2010-01-25 03:00,25,78.375,78.46,78.37,78.43,41
20100301|2010-01-25 03:30,25,78.445,78.445,78.37,78.4,46
20100301|2010-01-25 04:00,25,78.41,78.41,78.36,78.385,63
20100301|2010-01-25 04:30,25,78.38,78.38,78.215,78.235,250
20100301|2010-01-25 05:00,25,78.205,78.265,78.2,78.24,57
20100301|2010-01-25 05:30,25,78.275,78.305,78.27,78.3,55
20100301|2010-01-25 06:00,25,78.305,78.36,78.29,78.31,34
20100301|2010-01-25 06:30,25,78.315,78.39,78.315,78.39,153
20100301|2010-01-25 07:00,25,78.395,78.455,78.355,78.445,353
20100301|2010-01-25 07:30,25,78.445,78.515,78.435,78.45,993
20100301|2010-01-25 08:00,25,78.455,78.46,78.395,78.44,734
20100301|2010-01-25 08:30,25,78.445,78.465,78.355,78.385,725
20100301|2010-01-25 09:00,25,78.38,78.48,78.365,78.385,1649
20100301|2010-01-25 09:30,25,78.385,78.41,78.335,78.355,592
20100301|2010-01-25 10:00,25,78.355,78.43,78.345,78.38,677
20100301|2010-01-25 10:30,25,78.38,78.42,78.34,78.375,574
20100301|2010-01-25 11:00,25,78.37,78.395,78.345,78.375,328
20100301|2010-01-25 11:30,25,78.385,78.395,78.365,78.365,160
20100301|2010-01-25 12:00,25,78.365,78.385,78.34,78.345,174
20100301|2010-01-25 12:30,25,78.34,78.38,78.34,78.375,362
20100301|2010-01-25 13:00,25,78.37,78.395,78.365,78.365,142
20100301|2010-01-25 13:30,25,78.37,78.38,78.33,78.335,1272
20100301|2010-01-25 14:00,25,78.335,78.355,78.33,78.33,300
20100301|2010-01-25 14:30,25,78.335,78.36,78.305,78.335,222
20100301|2010-01-25 15:00,25,78.345,78.36,78.34,78.35,56
20100301|2010-01-25 15:30,25,78.345,78.36,78.335,78.35,49
20100301|2010-01-25 16:00,25,78.36,78.42,78.3,78.42,17
20100301|2010-01-25 19:00,26,78.305,78.31,78.235,78.29,40
20100301|2010-01-25 19:30,26,78.26,78.26,78.255,78.26,5
20100301|2010-01-25 20:00,26,78.29,78.34,78.285,78.34,12
20100301|2010-01-25 20:30,26,78.33,78.41,78.32,78.385,75
20100301|2010-01-25 21:00,26,78.39,78.49,78.36,78.49,193
20100301|2010-01-25 21:30,26,78.47,78.495,78.45,78.495,61
20100301|2010-01-25 22:00,26,78.48,78.55,78.48,78.535,84
20100301|2010-01-25 22:30,26,78.51,78.59,78.505,78.575,157
20100301|2010-01-25 23:00,26,78.565,78.615,78.51,78.55,110
20100301|2010-01-25 23:30,26,78.54,78.625,78.54,78.62,123
20100301|2010-01-26 00:00,26,78.6,78.615,78.58,78.605,36
20100301|2010-01-26 00:30,26,78.63,78.64,78.565,78.57,35
20100301|2010-01-26 01:00,26,78.58,78.67,78.57,78.64,118
20100301|2010-01-26 01:30,26,78.66,78.67,78.59,78.615,204
20100301|2010-01-26 02:00,26,78.595,78.605,78.535,78.58,74
20100301|2010-01-26 02:30,26,78.6,78.63,78.54,78.615,348
20100301|2010-01-26 03:00,26,78.62,78.63,78.51,78.58,372
20100301|2010-01-26 03:30,26,78.59,78.625,78.545,78.6,608
20100301|2010-01-26 04:00,26,78.585,78.625,78.555,78.565,66
20100301|2010-01-26 04:30,26,78.6,78.62,78.565,78.585,31
20100301|2010-01-26 05:00,26,78.58,78.685,78.58,78.67,543
20100301|2010-01-26 05:30,26,78.67,78.69,78.62,78.685,961
20100301|2010-01-26 06:00,26,78.68,78.735,78.68,78.695,1069
20100301|2010-01-26 06:30,26,78.69,78.7,78.655,78.655,178
20100301|2010-01-26 07:00,26,78.655,78.745,78.63,78.735,857
20100301|2010-01-26 07:30,26,78.735,78.735,78.675,78.7,730
20100301|2010-01-26 08:00,26,78.715,78.815,78.705,78.765,1170
20100301|2010-01-26 08:30,26,78.77,78.835,78.715,78.82,1664
20100301|2010-01-26 09:00,26,78.825,78.825,78.675,78.765,2798
20100301|2010-01-26 09:30,26,78.77,78.82,78.69,78.725,1037
20100301|2010-01-26 10:00,26,78.72,78.73,78.59,78.59,919
20100301|2010-01-26 10:30,26,78.585,78.62,78.555,78.615,699
20100301|2010-01-26 11:00,26,78.62,78.64,78.57,78.57,278
20100301|2010-01-26 11:30,26,78.565,78.6,78.535,78.56,527
20100301|2010-01-26 12:00,26,78.555,78.63,78.555,78.605,294
20100301|2010-01-26 12:30,26,78.605,78.62,78.555,78.56,272
20100301|2010-01-26 13:00,26,78.565,78.62,78.55,78.615,312
20100301|2010-01-26 13:30,26,78.615,78.635,78.605,78.61,581
20100301|2010-01-26 14:00,26,78.61,78.66,78.61,78.66,802
20100301|2010-01-26 14:30,26,78.66,78.675,78.635,78.64,319
20100301|2010-01-26 15:00,26,78.655,78.67,78.645,78.665,267
20100301|2010-01-26 15:30,26,78.665,78.675,78.65,78.675,19
20100301|2010-01-26 16:30,26,78.685,78.7,78.66,78.66,24
20100301|2010-01-26 19:00,27,78.675,78.7,78.62,78.62,56
20100301|2010-01-26 19:30,27,78.61,78.655,78.59,78.595,46
20100301|2010-01-26 20:00,27,78.585,78.64,78.575,78.63,21
20100301|2010-01-26 20:30,27,78.635,78.655,78.625,78.64,13
20100301|2010-01-26 21:00,27,78.64,78.64,78.59,78.625,14
20100301|2010-01-26 21:30,27,78.605,78.635,78.595,78.595,34
20100301|2010-01-26 22:00,27,78.61,78.645,78.61,78.63,14
20100301|2010-01-26 22:30,27,78.62,78.62,78.61,78.61,41
20100301|2010-01-26 23:00,27,78.625,78.675,78.625,78.675,32
20100301|2010-01-26 23:30,27,78.665,78.72,78.655,78.655,47
20100301|2010-01-27 00:00,27,78.665,78.68,78.655,78.665,10
20100301|2010-01-27 00:30,27,78.655,78.69,78.655,78.68,16
20100301|2010-01-27 01:00,27,78.655,78.765,78.65,78.75,92
20100301|2010-01-27 01:30,27,78.735,78.77,78.7,78.745,148
20100301|2010-01-27 02:00,27,78.735,78.85,78.71,78.83,132
20100301|2010-01-27 02:30,27,78.83,78.88,78.79,78.845,70
20100301|2010-01-27 03:00,27,78.835,78.84,78.695,78.72,209
20100301|2010-01-27 03:30,27,78.71,78.71,78.675,78.69,347
20100301|2010-01-27 04:00,27,78.66,78.66,78.575,78.595,310
20100301|2010-01-27 04:30,27,78.595,78.66,78.595,78.66,122
20100301|2010-01-27 05:00,27,78.68,78.68,78.595,78.625,54
20100301|2010-01-27 05:30,27,78.63,78.63,78.555,78.57,100
20100301|2010-01-27 06:00,27,78.57,78.6,78.53,78.59,231
20100301|2010-01-27 06:30,27,78.585,78.61,78.55,78.58,293
20100301|2010-01-27 07:00,27,78.58,78.65,78.58,78.62,394
20100301|2010-01-27 07:30,27,78.615,78.72,78.6,78.705,742
20100301|2010-01-27 08:00,27,78.705,78.785,78.695,78.72,840
20100301|2010-01-27 08:30,27,78.725,78.745,78.64,78.71,1004
20100301|2010-01-27 09:00,27,78.71,78.76,78.655,78.705,998
20100301|2010-01-27 09:30,27,78.7,78.81,78.685,78.765,902
20100301|2010-01-27 10:00,27,78.77,78.795,78.73,78.735,935
20100301|2010-01-27 10:30,27,78.735,78.755,78.69,78.715,420
20100301|2010-01-27 11:00,27,78.715,78.76,78.7,78.755,240
20100301|2010-01-27 11:30,27,78.755,78.81,78.755,78.775,414
20100301|2010-01-27 12:00,27,78.775,78.855,78.765,78.855,378
20100301|2010-01-27 12:30,27,78.85,78.855,78.785,78.8,508
20100301|2010-01-27 13:00,27,78.81,78.99,78.7,78.98,2768
20100301|2010-01-27 13:30,27,78.98,79.005,78.775,78.885,4077
20100301|2010-01-27 14:00,27,78.875,79.05,78.845,78.96,2843
20100301|2010-01-27 14:30,27,78.96,78.97,78.88,78.92,689
20100301|2010-01-27 15:00,27,78.925,78.945,78.91,78.93,99
20100301|2010-01-27 15:30,27,78.905,78.92,78.9,78.915,18
20100301|2010-01-27 16:00,27,78.915,78.915,78.915,78.915,4
20100301|2010-01-27 16:30,27,78.9,78.9,78.87,78.87,21
20100301|2010-01-27 19:00,28,78.975,79.035,78.94,78.995,126
20100301|2010-01-27 19:30,28,78.98,79.265,78.98,79.1,383
20100301|2010-01-27 20:00,28,79.1,79.195,79.08,79.09,262
20100301|2010-01-27 20:30,28,79.085,79.105,78.96,78.975,76
20100301|2010-01-27 21:00,28,78.98,78.99,78.93,78.95,407
20100301|2010-01-27 21:30,28,78.95,78.95,78.895,78.905,199
20100301|2010-01-27 22:00,28,78.895,78.94,78.885,78.93,56
20100301|2010-01-27 22:30,28,78.935,78.95,78.9,78.945,256
20100301|2010-01-27 23:00,28,78.925,78.93,78.92,78.92,13
20100301|2010-01-27 23:30,28,78.94,78.94,78.925,78.925,16
20100301|2010-01-28 00:00,28,78.925,78.945,78.925,78.935,13
20100301|2010-01-28 00:30,28,78.92,78.95,78.9,78.9,50
20100301|2010-01-28 01:00,28,78.905,78.945,78.885,78.89,271
20100301|2010-01-28 01:30,28,78.885,78.885,78.795,78.805,637
20100301|2010-01-28 02:00,28,78.81,78.815,78.75,78.805,420
20100301|2010-01-28 02:30,28,78.805,78.87,78.795,78.81,54
20100301|2010-01-28 03:00,28,78.785,78.855,78.75,78.835,88
20100301|2010-01-28 03:30,28,78.82,78.845,78.805,78.825,63
20100301|2010-01-28 04:00,28,78.82,78.87,78.775,78.84,179
20100301|2010-01-28 04:30,28,78.835,78.93,78.835,78.925,161
20100301|2010-01-28 05:00,28,78.91,78.93,78.87,78.875,63
20100301|2010-01-28 05:30,28,78.88,78.94,78.88,78.925,30
20100301|2010-01-28 06:00,28,78.93,78.93,78.845,78.89,68
20100301|2010-01-28 06:30,28,78.89,78.89,78.795,78.87,416
20100301|2010-01-28 07:00,28,78.865,78.96,78.845,78.95,812
20100301|2010-01-28 07:30,28,78.95,78.99,78.89,78.935,1289
20100301|2010-01-28 08:00,28,78.945,78.965,78.9,78.94,900
20100301|2010-01-28 08:30,28,78.955,79.035,78.945,79.015,4380
20100301|2010-01-28 09:00,28,79.015,79.14,79.015,79.1,4857
20100301|2010-01-28 09:30,28,79.105,79.135,79.055,79.09,884
20100301|2010-01-28 10:00,28,79.09,79.125,79.065,79.085,847
20100301|2010-01-28 10:30,28,79.085,79.125,78.995,79.025,1032
20100301|2010-01-28 11:00,28,79.01,79.08,79.005,79.075,645
20100301|2010-01-28 11:30,28,79.09,79.16,79.065,79.07,1160
20100301|2010-01-28 12:00,28,79.065,79.09,79.04,79.04,344
20100301|2010-01-28 12:30,28,79.04,79.105,79.02,79.045,397
20100301|2010-01-28 13:00,28,79.065,79.13,79.05,79.095,1038
20100301|2010-01-28 13:30,28,79.095,79.105,79.07,79.1,1118
20100301|2010-01-28 14:00,28,79.09,79.095,79.04,79.065,318
20100301|2010-01-28 14:30,28,79.07,79.145,79.045,79.125,440
20100301|2010-01-28 15:00,28,79.125,79.165,79.115,79.12,191
20100301|2010-01-28 15:30,28,79.095,79.13,79.09,79.09,32
20100301|2010-01-28 16:30,28,79.095,79.1,79.095,79.1,2
20100301|2010-01-28 19:00,29,79.24,79.335,79.235,79.295,171
20100301|2010-01-28 19:30,29,79.3,79.3,79.245,79.25,104
20100301|2010-01-28 20:00,29,79.24,79.285,79.215,79.23,71
20100301|2010-01-28 20:30,29,79.22,79.265,79.21,79.24,28
20100301|2010-01-28 21:00,29,79.245,79.245,79.135,79.16,81
20100301|2010-01-28 21:30,29,79.17,79.205,79.17,79.2,23
20100301|2010-01-28 22:00,29,79.215,79.275,79.215,79.245,15
20100301|2010-01-28 22:30,29,79.26,79.275,79.245,79.275,27
20100301|2010-01-28 23:00,29,79.27,79.295,79.26,79.295,16
20100301|2010-01-28 23:30,29,79.3,79.305,79.26,79.285,38
20100301|2010-01-29 00:00,29,79.29,79.29,79.2,79.25,17
20100301|2010-01-29 00:30,29,79.26,79.26,79.2,79.2,101
20100301|2010-01-29 01:00,29,79.195,79.3,79.18,79.275,460
20100301|2010-01-29 01:30,29,79.26,79.27,79.15,79.165,72
20100301|2010-01-29 02:00,29,79.17,79.265,79.1,79.1,1850
20100301|2010-01-29 02:30,29,79.1,79.145,79.085,79.085,296
20100301|2010-01-29 03:00,29,79.08,79.145,79.07,79.135,737
20100301|2010-01-29 03:30,29,79.15,79.18,79.15,79.16,50
20100301|2010-01-29 04:00,29,79.175,79.185,79.145,79.185,167
20100301|2010-01-29 04:30,29,79.185,79.22,79.135,79.15,37
20100301|2010-01-29 05:00,29,79.185,79.2,79.145,79.145,22
20100301|2010-01-29 05:30,29,79.125,79.175,79.11,79.175,84
20100301|2010-01-29 06:00,29,79.17,79.2,79.145,79.195,223
20100301|2010-01-29 06:30,29,79.195,79.22,79.165,79.2,247
20100301|2010-01-29 07:00,29,79.205,79.23,79.17,79.17,345
20100301|2010-01-29 07:30,29,79.195,79.375,79.195,79.295,2303
20100301|2010-01-29 08:00,29,79.295,79.43,79.29,79.395,1809
20100301|2010-01-29 08:30,29,79.39,79.475,79.375,79.445,2327
20100301|2010-01-29 09:00,29,79.445,79.515,79.37,79.37,950
20100301|2010-01-29 09:30,29,79.365,79.5,79.36,79.5,1036
20100301|2010-01-29 10:00,29,79.5,79.535,79.405,79.52,1271
20100301|2010-01-29 10:30,29,79.52,79.62,79.52,79.59,1449
20100301|2010-01-29 11:00,29,79.59,79.63,79.565,79.605,984
20100301|2010-01-29 11:30,29,79.61,79.65,79.555,79.555,1182
20100301|2010-01-29 12:00,29,79.555,79.6,79.535,79.57,394
20100301|2010-01-29 12:30,29,79.575,79.585,79.565,79.575,303
20100301|2010-01-29 13:00,29,79.575,79.61,79.555,79.585,343
20100301|2010-01-29 13:30,29,79.59,79.66,79.575,79.66,1709
20100301|2010-01-29 14:00,29,79.66,79.66,79.61,79.635,807
20100301|2010-01-29 14:30,29,79.63,79.675,79.61,79.655,1103
20100301|2010-01-29 15:00,29,79.66,79.665,79.645,79.65,120
20100301|2010-01-29 15:30,29,79.665,79.68,79.64,79.68,27
20100301|2010-01-29 16:00,29,79.64,79.68,79.64,79.64,4
20100301|2010-01-29 16:30,29,79.64,79.64,79.635,79.64,3
20100301|2010-01-31 17:00,1,79.61,79.76,79.61,79.62,45
20100301|2010-01-31 17:30,1,79.62,79.63,79.57,79.605,30
20100301|2010-01-31 18:00,1,79.63,79.64,79.58,79.6,13
20100301|2010-01-31 18:30,1,79.58,79.63,79.58,79.62,5
20100301|2010-01-31 19:00,1,79.645,79.655,79.575,79.6,82
20100301|2010-01-31 19:30,1,79.61,79.68,79.61,79.63,25
20100301|2010-01-31 20:00,1,79.665,79.715,79.665,79.69,74
20100301|2010-01-31 20:30,1,79.7,79.7,79.65,79.65,27
20100301|2010-01-31 21:00,1,79.67,79.67,79.625,79.625,44
20100301|2010-01-31 21:30,1,79.62,79.66,79.62,79.66,6
20100301|2010-01-31 22:00,1,79.66,79.68,79.66,79.67,8
20100301|2010-01-31 22:30,1,79.62,79.63,79.59,79.59,15
20100301|2010-01-31 23:00,1,79.59,79.62,79.59,79.62,5
20100301|2010-01-31 23:30,1,79.6,79.6,79.59,79.6,3
20100301|2010-02-01 00:00,1,79.62,79.62,79.59,79.605,5
20100301|2010-02-01 00:30,1,79.585,79.615,79.545,79.615,510
20100301|2010-02-01 01:00,1,79.62,79.62,79.56,79.59,585
20100301|2010-02-01 01:30,1,79.595,79.635,79.59,79.63,49
20100301|2010-02-01 02:00,1,79.655,79.66,79.555,79.59,126
20100301|2010-02-01 02:30,1,79.585,79.68,79.575,79.605,44
20100301|2010-02-01 03:00,1,79.585,79.59,79.525,79.545,212
20100301|2010-02-01 03:30,1,79.54,79.575,79.525,79.525,250
20100301|2010-02-01 04:00,1,79.525,79.585,79.51,79.57,60
20100301|2010-02-01 04:30,1,79.585,79.655,79.585,79.6,127
20100301|2010-02-01 05:00,1,79.585,79.585,79.545,79.565,19
20100301|2010-02-01 05:30,1,79.585,79.6,79.57,79.585,60
20100301|2010-02-01 06:00,1,79.585,79.6,79.575,79.575,55
20100301|2010-02-01 06:30,1,79.565,79.565,79.495,79.515,178
20100301|2010-02-01 07:00,1,79.51,79.525,79.475,79.495,830
20100301|2010-02-01 07:30,1,79.5,79.51,79.38,79.485,1889
20100301|2010-02-01 08:00,1,79.49,79.52,79.395,79.43,1051
20100301|2010-02-01 08:30,1,79.43,79.465,79.39,79.44,2130
20100301|2010-02-01 09:00,1,79.44,79.58,79.44,79.535,1922
20100301|2010-02-01 09:30,1,79.535,79.605,79.495,79.59,1105
20100301|2010-02-01 10:00,1,79.595,79.6,79.505,79.52,1451
20100301|2010-02-01 10:30,1,79.515,79.56,79.49,79.54,568
20100301|2010-02-01 11:00,1,79.535,79.545,79.5,79.515,447
20100301|2010-02-01 11:30,1,79.515,79.535,79.465,79.47,188
20100301|2010-02-01 12:00,1,79.47,79.505,79.425,79.435,618
20100301|2010-02-01 12:30,1,79.43,79.485,79.425,79.455,470
20100301|2010-02-01 13:00,1,79.455,79.465,79.425,79.425,393
20100301|2010-02-01 13:30,1,79.425,79.44,79.395,79.425,897
20100301|2010-02-01 14:00,1,79.42,79.425,79.375,79.395,340
20100301|2010-02-01 14:30,1,79.395,79.4,79.37,79.37,570
20100301|2010-02-01 15:00,1,79.375,79.4,79.35,79.385,336
20100301|2010-02-01 15:30,1,79.37,79.38,79.35,79.36,9
20100301|2010-02-01 16:00,1,79.355,79.355,79.355,79.355,5
20100301|2010-02-01 16:30,1,79.38,79.38,79.38,79.38,1
20100301|2010-02-01 19:00,2,79.41,79.49,79.39,79.445,62
20100301|2010-02-01 19:30,2,79.445,79.475,79.445,79.475,20
20100301|2010-02-01 20:00,2,79.46,79.465,79.45,79.45,17
20100301|2010-02-01 20:30,2,79.455,79.485,79.455,79.475,6
20100301|2010-02-01 21:00,2,79.47,79.47,79.43,79.43,4
20100301|2010-02-01 21:30,2,79.45,79.58,79.45,79.53,87
20100301|2010-02-01 22:00,2,79.53,79.55,79.525,79.545,136
20100301|2010-02-01 22:30,2,79.54,79.54,79.365,79.415,109
20100301|2010-02-01 23:00,2,79.46,79.51,79.41,79.43,123
20100301|2010-02-01 23:30,2,79.425,79.435,79.38,79.425,97
20100301|2010-02-02 00:00,2,79.415,79.415,79.37,79.38,18
20100301|2010-02-02 00:30,2,79.395,79.41,79.335,79.39,569
20100301|2010-02-02 01:00,2,79.385,79.42,79.37,79.37,542
20100301|2010-02-02 01:30,2,79.37,79.39,79.31,79.37,850
20100301|2010-02-02 02:00,2,79.38,79.445,79.38,79.445,42
20100301|2010-02-02 02:30,2,79.44,79.475,79.425,79.44,59
20100301|2010-02-02 03:00,2,79.455,79.48,79.355,79.38,83
20100301|2010-02-02 03:30,2,79.38,79.395,79.35,79.39,260
20100301|2010-02-02 04:00,2,79.385,79.4,79.325,79.365,43
20100301|2010-02-02 04:30,2,79.36,79.37,79.31,79.37,204
20100301|2010-02-02 05:00,2,79.355,79.365,79.33,79.33,42
20100301|2010-02-02 05:30,2,79.315,79.33,79.27,79.31,545
20100301|2010-02-02 06:00,2,79.32,79.335,79.27,79.335,200
20100301|2010-02-02 06:30,2,79.33,79.37,79.315,79.37,276
20100301|2010-02-02 07:00,2,79.365,79.375,79.32,79.335,544
20100301|2010-02-02 07:30,2,79.335,79.36,79.32,79.345,505
20100301|2010-02-02 08:00,2,79.35,79.36,79.225,79.25,1728
20100301|2010-02-02 08:30,2,79.245,79.3,79.235,79.27,983
20100301|2010-02-02 09:00,2,79.26,79.37,79.22,79.255,2182
20100301|2010-02-02 09:30,2,79.255,79.26,79.185,79.25,1289
20100301|2010-02-02 10:00,2,79.245,79.295,79.235,79.265,642
20100301|2010-02-02 10:30,2,79.265,79.265,79.21,79.245,496
20100301|2010-02-02 11:00,2,79.245,79.25,79.14,79.15,412
20100301|2010-02-02 11:30,2,79.16,79.23,79.14,79.215,477
20100301|2010-02-02 12:00,2,79.21,79.22,79.135,79.135,517
20100301|2010-02-02 12:30,2,79.14,79.18,79.14,79.16,176
20100301|2010-02-02 13:00,2,79.16,79.195,79.145,79.17,268
20100301|2010-02-02 13:30,2,79.17,79.195,79.135,79.18,384
20100301|2010-02-02 14:00,2,79.18,79.19,79.155,79.165,172
20100301|2010-02-02 14:30,2,79.165,79.185,79.16,79.175,140
20100301|2010-02-02 15:00,2,79.17,79.19,79.17,79.185,58
20100301|2010-02-02 15:30,2,79.2,79.2,79.18,79.19,9
20100301|2010-02-02 16:30,2,79.16,79.185,79.15,79.15,9
20100301|2010-02-02 19:00,3,79.145,79.18,79.145,79.16,21
20100301|2010-02-02 19:30,3,79.18,79.185,79.17,79.175,13
20100301|2010-02-02 20:00,3,79.15,79.225,79.15,79.22,17
20100301|2010-02-02 20:30,3,79.225,79.25,79.2,79.2,29
20100301|2010-02-02 21:00,3,79.2,79.205,79.185,79.205,13
20100301|2010-02-02 21:30,3,79.175,79.185,79.16,79.18,17
20100301|2010-02-02 22:00,3,79.2,79.22,79.195,79.22,20
20100301|2010-02-02 22:30,3,79.2,79.205,79.2,79.205,3
20100301|2010-02-02 23:00,3,79.2,79.205,79.19,79.195,9
20100301|2010-02-02 23:30,3,79.195,79.21,79.155,79.155,22
20100301|2010-02-03 00:00,3,79.15,79.165,79.115,79.115,20
20100301|2010-02-03 00:30,3,79.115,79.14,79.115,79.13,196
20100301|2010-02-03 01:00,3,79.125,79.135,79.065,79.08,159
20100301|2010-02-03 01:30,3,79.06,79.08,79.025,79.08,512
20100301|2010-02-03 02:00,3,79.09,79.09,79.065,79.065,14
20100301|2010-02-03 02:30,3,79.055,79.055,78.91,78.925,313
20100301|2010-02-03 03:00,3,78.915,78.915,78.83,78.87,753
20100301|2010-02-03 03:30,3,78.89,78.94,78.88,78.93,61
20100301|2010-02-03 04:00,3,78.935,78.95,78.925,78.94,33
20100301|2010-02-03 04:30,3,78.945,79.04,78.945,79.035,104
20100301|2010-02-03 05:00,3,79.045,79.045,78.995,79.01,26
20100301|2010-02-03 05:30,3,79.015,79.045,78.995,79.015,62
20100301|2010-02-03 06:00,3,79.03,79.11,79.03,79.1,184
20100301|2010-02-03 06:30,3,79.1,79.14,79.1,79.11,206
20100301|2010-02-03 07:00,3,79.11,79.26,79.11,79.255,1545
20100301|2010-02-03 07:30,3,79.255,79.35,79.22,79.345,1368
20100301|2010-02-03 08:00,3,79.34,79.36,79.275,79.305,1214
20100301|2010-02-03 08:30,3,79.305,79.33,79.245,79.29,1003
20100301|2010-02-03 09:00,3,79.285,79.445,79.27,79.445,1297
20100301|2010-02-03 09:30,3,79.445,79.54,79.425,79.46,3031
20100301|2010-02-03 10:00,3,79.465,79.48,79.415,79.48,1018
20100301|2010-02-03 10:30,3,79.48,79.585,79.48,79.54,1350
20100301|2010-02-03 11:00,3,79.545,79.55,79.47,79.5,631
20100301|2010-02-03 11:30,3,79.495,79.57,79.495,79.535,636
20100301|2010-02-03 12:00,3,79.525,79.54,79.48,79.515,428
20100301|2010-02-03 12:30,3,79.515,79.57,79.5,79.545,479
20100301|2010-02-03 13:00,3,79.55,79.62,79.53,79.59,2490
20100301|2010-02-03 13:30,3,79.59,79.615,79.54,79.54,2419
20100301|2010-02-03 14:00,3,79.545,79.56,79.515,79.555,310
20100301|2010-02-03 14:30,3,79.565,79.575,79.52,79.565,240
20100301|2010-02-03 15:00,3,79.56,79.585,79.545,79.555,116
20100301|2010-02-03 15:30,3,79.585,79.615,79.57,79.57,67
20100301|2010-02-03 16:00,3,79.575,79.61,79.57,79.61,107
20100301|2010-02-03 16:30,3,79.595,79.6,79.57,79.6,115
20100301|2010-02-03 19:00,4,79.635,79.7,79.6,79.6,242
20100301|2010-02-03 19:30,4,79.605,79.605,79.545,79.6,110
20100301|2010-02-03 20:00,4,79.585,79.585,79.51,79.525,34
20100301|2010-02-03 20:30,4,79.525,79.58,79.525,79.57,38
20100301|2010-02-03 21:00,4,79.565,79.575,79.555,79.555,53
20100301|2010-02-03 21:30,4,79.575,79.61,79.57,79.605,30
20100301|2010-02-03 22:00,4,79.61,79.62,79.595,79.605,18
20100301|2010-02-03 22:30,4,79.61,79.61,79.58,79.58,7
20100301|2010-02-03 23:00,4,79.58,79.58,79.55,79.55,8
20100301|2010-02-03 23:30,4,79.56,79.595,79.56,79.595,6
20100301|2010-02-04 00:00,4,79.595,79.65,79.595,79.65,15
20100301|2010-02-04 00:30,4,79.64,79.71,79.63,79.63,402
20100301|2010-02-04 01:00,4,79.645,79.66,79.6,79.61,600
20100301|2010-02-04 01:30,4,79.6,79.74,79.6,79.735,412
20100301|2010-02-04 02:00,4,79.735,79.815,79.715,79.73,432
20100301|2010-02-04 02:30,4,79.74,79.795,79.71,79.735,110
20100301|2010-02-04 03:00,4,79.735,79.84,79.735,79.84,424
20100301|2010-02-04 03:30,4,79.845,79.875,79.79,79.82,268
20100301|2010-02-04 04:00,4,79.81,79.89,79.755,79.765,131
20100301|2010-02-04 04:30,4,79.755,79.785,79.74,79.755,42
20100301|2010-02-04 05:00,4,79.78,79.82,79.74,79.81,115
20100301|2010-02-04 05:30,4,79.8,79.84,79.78,79.84,115
20100301|2010-02-04 06:00,4,79.835,79.84,79.76,79.78,646
20100301|2010-02-04 06:30,4,79.775,79.775,79.72,79.75,251
20100301|2010-02-04 07:00,4,79.745,79.775,79.725,79.74,450
20100301|2010-02-04 07:30,4,79.74,79.88,79.71,79.87,1820
20100301|2010-02-04 08:00,4,79.87,79.93,79.855,79.865,1617
20100301|2010-02-04 08:30,4,79.86,79.985,79.86,79.98,1639
20100301|2010-02-04 09:00,4,79.975,80.105,79.94,80.075,2161
20100301|2010-02-04 09:30,4,80.08,80.09,80,80.07,1786
20100301|2010-02-04 10:00,4,80.07,80.105,80.03,80.03,1706
20100301|2010-02-04 10:30,4,80.03,80.125,80.02,80.035,4421
20100301|2010-02-04 11:00,4,80.03,80.04,79.97,80.03,957
20100301|2010-02-04 11:30,4,80.03,80.075,80.01,80.01,807
20100301|2010-02-04 12:00,4,80.01,80.03,79.98,79.98,395
20100301|2010-02-04 12:30,4,79.98,80.025,79.96,80.005,874
20100301|2010-02-04 13:00,4,80.005,80.045,79.98,80.01,515
20100301|2010-02-04 13:30,4,80.01,80.08,79.995,80.075,1251
20100301|2010-02-04 14:00,4,80.075,80.1,80.04,80.07,739
20100301|2010-02-04 14:30,4,80.085,80.1,80.055,80.075,1036
20100301|2010-02-04 15:00,4,80.07,80.12,80.05,80.1,2061
20100301|2010-02-04 15:30,4,80.1,80.15,80.1,80.135,64
20100301|2010-02-04 16:00,4,80.145,80.225,80.1,80.21,59
20100301|2010-02-04 16:30,4,80.195,80.2,80.15,80.15,16
20100301|2010-02-04 19:00,5,80.3,80.44,80.28,80.355,306
20100301|2010-02-04 19:30,5,80.355,80.4,80.315,80.35,68
20100301|2010-02-04 20:00,5,80.36,80.36,80.24,80.265,296
20100301|2010-02-04 20:30,5,80.305,80.33,80.245,80.295,94
20100301|2010-02-04 21:00,5,80.305,80.305,80.24,80.3,76
20100301|2010-02-04 21:30,5,80.305,80.31,80.255,80.285,43
20100301|2010-02-04 22:00,5,80.275,80.295,80.265,80.265,26
20100301|2010-02-04 22:30,5,80.285,80.295,80.26,80.265,157
20100301|2010-02-04 23:00,5,80.285,80.32,80.285,80.315,40
20100301|2010-02-04 23:30,5,80.295,80.325,80.295,80.3,27
20100301|2010-02-05 00:00,5,80.295,80.295,80.255,80.295,38
20100301|2010-02-05 00:30,5,80.3,80.33,80.28,80.28,59
20100301|2010-02-05 01:00,5,80.275,80.29,80.235,80.25,228
20100301|2010-02-05 01:30,5,80.25,80.44,80.25,80.44,790
20100301|2010-02-05 02:00,5,80.425,80.575,80.395,80.575,1161
20100301|2010-02-05 02:30,5,80.575,80.585,80.395,80.4,328
20100301|2010-02-05 03:00,5,80.41,80.465,80.335,80.465,389
20100301|2010-02-05 03:30,5,80.465,80.48,80.41,80.435,134
20100301|2010-02-05 04:00,5,80.45,80.52,80.45,80.495,514
20100301|2010-02-05 04:30,5,80.47,80.475,80.36,80.405,94
20100301|2010-02-05 05:00,5,80.415,80.435,80.315,80.34,252
20100301|2010-02-05 05:30,5,80.345,80.345,80.265,80.31,702
20100301|2010-02-05 06:00,5,80.31,80.405,80.27,80.4,136
20100301|2010-02-05 06:30,5,80.38,80.395,80.335,80.365,244
20100301|2010-02-05 07:00,5,80.36,80.425,80.335,80.425,481
20100301|2010-02-05 07:30,5,80.4,80.485,80.095,80.16,4573
20100301|2010-02-05 08:00,5,80.165,80.465,80.155,80.375,3527
20100301|2010-02-05 08:30,5,80.365,80.51,80.285,80.475,3365
20100301|2010-02-05 09:00,5,80.475,80.59,80.375,80.41,5630
20100301|2010-02-05 09:30,5,80.405,80.455,80.375,80.425,2119
20100301|2010-02-05 10:00,5,80.425,80.49,80.415,80.48,1553
20100301|2010-02-05 10:30,5,80.48,80.755,80.47,80.7,6678
20100301|2010-02-05 11:00,5,80.695,80.695,80.6,80.605,1363
20100301|2010-02-05 11:30,5,80.605,80.695,80.585,80.595,1139
20100301|2010-02-05 12:00,5,80.585,80.675,80.585,80.655,634
20100301|2010-02-05 12:30,5,80.665,80.82,80.665,80.815,1235
20100301|2010-02-05 13:00,5,80.8,80.8,80.62,80.635,744
20100301|2010-02-05 13:30,5,80.635,80.68,80.585,80.59,919
20100301|2010-02-05 14:00,5,80.595,80.62,80.445,80.51,1333
20100301|2010-02-05 14:30,5,80.505,80.535,80.46,80.46,911
20100301|2010-02-05 15:00,5,80.46,80.49,80.42,80.42,150
20100301|2010-02-05 15:30,5,80.43,80.445,80.4,80.41,59
20100301|2010-02-05 16:00,5,80.38,80.38,80.35,80.35,5
20100301|2010-02-05 16:30,5,80.355,80.41,80.35,80.375,6
20100301|2010-02-07 17:00,8,80.56,80.58,80.435,80.575,88
20100301|2010-02-07 17:30,8,80.59,80.615,80.545,80.585,56
20100301|2010-02-07 18:00,8,80.57,80.61,80.535,80.545,24
20100301|2010-02-07 18:30,8,80.5,80.55,80.46,80.535,34
20100301|2010-02-07 19:00,8,80.51,80.57,80.51,80.57,25
20100301|2010-02-07 19:30,8,80.52,80.565,80.52,80.565,10
20100301|2010-02-07 20:00,8,80.53,80.645,80.53,80.6,69
20100301|2010-02-07 20:30,8,80.575,80.595,80.565,80.595,11
20100301|2010-02-07 21:00,8,80.605,80.62,80.58,80.58,15
20100301|2010-02-07 21:30,8,80.575,80.595,80.575,80.58,12
20100301|2010-02-07 22:00,8,80.58,80.59,80.57,80.58,19
20100301|2010-02-07 22:30,8,80.565,80.57,80.55,80.565,15
20100301|2010-02-07 23:00,8,80.55,80.57,80.545,80.57,9
20100301|2010-02-07 23:30,8,80.595,80.6,80.575,80.58,6
20100301|2010-02-08 00:00,8,80.605,80.665,80.605,80.625,20
20100301|2010-02-08 00:30,8,80.62,80.65,80.605,80.62,190
20100301|2010-02-08 01:00,8,80.62,80.625,80.525,80.525,3326
20100301|2010-02-08 01:30,8,80.525,80.54,80.48,80.52,354
20100301|2010-02-08 02:00,8,80.53,80.545,80.365,80.365,1019
20100301|2010-02-08 02:30,8,80.36,80.39,80.32,80.35,578
20100301|2010-02-08 03:00,8,80.34,80.355,80.285,80.345,371
20100301|2010-02-08 03:30,8,80.35,80.45,80.33,80.41,79
20100301|2010-02-08 04:00,8,80.385,80.43,80.365,80.41,37
20100301|2010-02-08 04:30,8,80.415,80.45,80.34,80.4,90
20100301|2010-02-08 05:00,8,80.425,80.46,80.405,80.435,94
20100301|2010-02-08 05:30,8,80.465,80.58,80.445,80.55,190
20100301|2010-02-08 06:00,8,80.545,80.625,80.51,80.62,407
20100301|2010-02-08 06:30,8,80.62,80.625,80.41,80.415,608
20100301|2010-02-08 07:00,8,80.41,80.49,80.385,80.45,638
20100301|2010-02-08 07:30,8,80.45,80.515,80.425,80.45,1298
20100301|2010-02-08 08:00,8,80.455,80.475,80.41,80.43,811
20100301|2010-02-08 08:30,8,80.435,80.535,80.43,80.495,2410
20100301|2010-02-08 09:00,8,80.5,80.5,80.39,80.42,1074
20100301|2010-02-08 09:30,8,80.425,80.445,80.28,80.285,1582
20100301|2010-02-08 10:00,8,80.285,80.295,80.23,80.285,1618
20100301|2010-02-08 10:30,8,80.285,80.305,80.245,80.28,962
20100301|2010-02-08 11:00,8,80.28,80.33,80.28,80.31,313
20100301|2010-02-08 11:30,8,80.305,80.315,80.255,80.3,1436
20100301|2010-02-08 12:00,8,80.3,80.415,80.29,80.39,1280
20100301|2010-02-08 12:30,8,80.39,80.445,80.39,80.4,478
20100301|2010-02-08 13:00,8,80.4,80.405,80.355,80.365,264
20100301|2010-02-08 13:30,8,80.37,80.445,80.36,80.43,368
20100301|2010-02-08 14:00,8,80.425,80.475,80.405,80.44,392
20100301|2010-02-08 14:30,8,80.44,80.48,80.415,80.475,3841
20100301|2010-02-08 15:00,8,80.47,80.52,80.465,80.48,163
20100301|2010-02-08 15:30,8,80.5,80.55,80.5,80.545,83
20100301|2010-02-08 16:00,8,80.55,80.595,80.55,80.595,5
20100301|2010-02-08 16:30,8,80.6,80.6,80.53,80.53,12
20100301|2010-02-08 19:00,9,80.53,80.53,80.49,80.495,38
20100301|2010-02-08 19:30,9,80.495,80.5,80.43,80.43,88
20100301|2010-02-08 20:00,9,80.435,80.45,80.395,80.43,64
20100301|2010-02-08 20:30,9,80.425,80.455,80.425,80.45,35
20100301|2010-02-08 21:00,9,80.46,80.49,80.46,80.475,25
20100301|2010-02-08 21:30,9,80.49,80.49,80.39,80.39,45
20100301|2010-02-08 22:00,9,80.4,80.435,80.355,80.37,81
20100301|2010-02-08 22:30,9,80.365,80.365,80.34,80.35,24
20100301|2010-02-08 23:00,9,80.34,80.34,80.27,80.27,52
20100301|2010-02-08 23:30,9,80.27,80.3,80.21,80.3,134
20100301|2010-02-09 00:00,9,80.32,80.32,80.275,80.285,41
20100301|2010-02-09 00:30,9,80.3,80.31,80.17,80.205,1056
20100301|2010-02-09 01:00,9,80.19,80.265,80.175,80.185,430
20100301|2010-02-09 01:30,9,80.175,80.205,80.14,80.185,316
20100301|2010-02-09 02:00,9,80.195,80.26,80.19,80.21,86
20100301|2010-02-09 02:30,9,80.23,80.265,80.2,80.265,243
20100301|2010-02-09 03:00,9,80.255,80.255,80.14,80.18,67
20100301|2010-02-09 03:30,9,80.195,80.24,80.195,80.22,38
20100301|2010-02-09 04:00,9,80.225,80.245,80.215,80.235,20
20100301|2010-02-09 04:30,9,80.245,80.29,80.245,80.27,66
20100301|2010-02-09 05:00,9,80.28,80.37,80.28,80.34,267
20100301|2010-02-09 05:30,9,80.33,80.365,80.325,80.335,34
20100301|2010-02-09 06:00,9,80.33,80.33,80.21,80.23,142
20100301|2010-02-09 06:30,9,80.215,80.22,80.02,80.02,3468
20100301|2010-02-09 07:00,9,80.025,80.13,80.025,80.115,2277
20100301|2010-02-09 07:30,9,80.115,80.14,80.05,80.11,910
20100301|2010-02-09 08:00,9,80.11,80.185,80.1,80.11,923
20100301|2010-02-09 08:30,9,80.115,80.125,80.03,80.115,1553
20100301|2010-02-09 09:00,9,80.125,80.155,80.01,80.08,884
20100301|2010-02-09 09:30,9,80.085,80.195,80.065,80.175,1072
20100301|2010-02-09 10:00,9,80.175,80.375,80.175,80.365,1931
20100301|2010-02-09 10:30,9,80.365,80.39,79.79,79.89,8517
20100301|2010-02-09 11:00,9,79.89,79.9,79.65,79.745,3744
20100301|2010-02-09 11:30,9,79.74,80.035,79.695,79.915,5802
20100301|2010-02-09 12:00,9,79.91,79.955,79.85,79.9,1236
20100301|2010-02-09 12:30,9,79.9,79.975,79.885,79.975,1249
20100301|2010-02-09 13:00,9,79.97,79.98,79.91,79.925,517
20100301|2010-02-09 13:30,9,79.93,80.015,79.905,79.985,984
20100301|2010-02-09 14:00,9,79.98,79.985,79.855,79.86,1468
20100301|2010-02-09 14:30,9,79.86,79.94,79.85,79.92,847
20100301|2010-02-09 15:00,9,79.915,79.925,79.88,79.905,285
20100301|2010-02-09 15:30,9,79.89,79.89,79.86,79.875,24
20100301|2010-02-09 16:00,9,79.89,79.9,79.8,79.85,9
20100301|2010-02-09 16:30,9,79.84,79.895,79.84,79.88,5
20100301|2010-02-09 19:00,10,79.895,79.945,79.895,79.905,41
20100301|2010-02-09 19:30,10,79.91,79.965,79.91,79.92,546
20100301|2010-02-09 20:00,10,79.92,80.025,79.92,80.025,51
20100301|2010-02-09 20:30,10,80.025,80.045,80.015,80.03,75
20100301|2010-02-09 21:00,10,80.02,80.085,80,80.05,34
20100301|2010-02-09 21:30,10,80.05,80.075,80.025,80.065,29
20100301|2010-02-09 22:00,10,80.03,80.11,80.03,80.085,95
20100301|2010-02-09 22:30,10,80.07,80.08,80.04,80.06,14
20100301|2010-02-09 23:00,10,80.055,80.11,80.055,80.1,32
20100301|2010-02-09 23:30,10,80.095,80.125,80.075,80.09,89
20100301|2010-02-10 00:00,10,80.065,80.065,80,80.03,19
20100301|2010-02-10 00:30,10,80.04,80.045,80,80,119
20100301|2010-02-10 01:00,10,80,80.01,79.975,80.01,510
20100301|2010-02-10 01:30,10,80.005,80.075,79.95,80.075,605
20100301|2010-02-10 02:00,10,80.065,80.115,80.04,80.06,541
20100301|2010-02-10 02:30,10,80.055,80.085,80.035,80.05,76
20100301|2010-02-10 03:00,10,80.005,80.005,79.945,79.97,33
20100301|2010-02-10 03:30,10,79.975,79.995,79.92,79.945,55
20100301|2010-02-10 04:00,10,79.935,79.99,79.79,79.885,292
20100301|2010-02-10 04:30,10,79.875,79.95,79.795,79.855,207
20100301|2010-02-10 05:00,10,79.865,79.915,79.77,79.815,719
20100301|2010-02-10 05:30,10,79.81,79.9,79.81,79.885,45
20100301|2010-02-10 06:00,10,79.89,79.97,79.875,79.97,160
20100301|2010-02-10 06:30,10,79.97,80.125,79.88,80.09,806
20100301|2010-02-10 07:00,10,80.085,80.105,79.99,80.015,1130
20100301|2010-02-10 07:30,10,80.015,80.145,79.98,80.085,2514
20100301|2010-02-10 08:00,10,80.085,80.165,80,80.135,1977
20100301|2010-02-10 08:30,10,80.13,80.165,80.065,80.125,1730
20100301|2010-02-10 09:00,10,80.125,80.42,80.125,80.395,4817
20100301|2010-02-10 09:30,10,80.4,80.435,80.315,80.32,1423
20100301|2010-02-10 10:00,10,80.32,80.425,80.31,80.355,2071
20100301|2010-02-10 10:30,10,80.35,80.36,80.22,80.225,1162
20100301|2010-02-10 11:00,10,80.22,80.25,80.11,80.125,1645
20100301|2010-02-10 11:30,10,80.12,80.17,80.05,80.155,1254
20100301|2010-02-10 12:00,10,80.155,80.19,80.045,80.07,1103
20100301|2010-02-10 12:30,10,80.07,80.185,80.06,80.165,911
20100301|2010-02-10 13:00,10,80.17,80.17,80.085,80.095,582
20100301|2010-02-10 13:30,10,80.095,80.155,80.095,80.135,515
20100301|2010-02-10 14:00,10,80.13,80.15,80.12,80.135,216
20100301|2010-02-10 14:30,10,80.135,80.2,80.135,80.195,592
20100301|2010-02-10 15:00,10,80.195,80.21,80.185,80.19,83
20100301|2010-02-10 15:30,10,80.2,80.2,80.145,80.145,27
20100301|2010-02-10 16:00,10,80.16,80.16,80.15,80.15,2
20100301|2010-02-10 16:30,10,80.185,80.21,80.18,80.21,8
20100301|2010-02-10 19:00,11,80.02,80.02,79.965,79.97,80
20100301|2010-02-10 19:30,11,79.97,79.98,79.95,79.955,45
20100301|2010-02-10 20:00,11,79.95,79.965,79.915,79.925,77
20100301|2010-02-10 20:30,11,79.92,79.93,79.87,79.885,248
20100301|2010-02-10 21:00,11,79.91,79.93,79.91,79.92,13
20100301|2010-02-10 21:30,11,79.92,79.92,79.885,79.9,57
20100301|2010-02-10 22:00,11,79.9,79.905,79.855,79.905,32
20100301|2010-02-10 22:30,11,79.875,79.875,79.845,79.86,91
20100301|2010-02-10 23:00,11,79.86,79.86,79.84,79.85,67
20100301|2010-02-10 23:30,11,79.85,79.87,79.82,79.87,24
20100301|2010-02-11 00:00,11,79.89,79.915,79.89,79.915,19
20100301|2010-02-11 00:30,11,79.89,79.95,79.89,79.93,255
20100301|2010-02-11 01:00,11,79.93,79.93,79.885,79.925,703
20100301|2010-02-11 01:30,11,79.935,79.995,79.935,79.995,623
20100301|2010-02-11 02:00,11,80,80.055,79.95,80.04,632
20100301|2010-02-11 02:30,11,80.02,80.03,79.98,80.03,139
20100301|2010-02-11 03:00,11,80.045,80.075,80.02,80.025,287
20100301|2010-02-11 03:30,11,80.015,80.075,80.015,80.055,432
20100301|2010-02-11 04:00,11,80.055,80.055,79.965,80,66
20100301|2010-02-11 04:30,11,80,80.01,79.97,80.005,25
20100301|2010-02-11 05:00,11,80.015,80.145,80.015,80.13,176
20100301|2010-02-11 05:30,11,80.125,80.125,79.98,80,322
20100301|2010-02-11 06:00,11,80.005,80.15,79.98,80.095,465
20100301|2010-02-11 06:30,11,80.095,80.105,80.01,80.04,353
20100301|2010-02-11 07:00,11,80.04,80.115,80.005,80.11,764
20100301|2010-02-11 07:30,11,80.11,80.25,80.08,80.185,2628
20100301|2010-02-11 08:00,11,80.19,80.385,80.19,80.32,1737
20100301|2010-02-11 08:30,11,80.325,80.44,80.275,80.385,1741
20100301|2010-02-11 09:00,11,80.385,80.455,80.305,80.375,1436
20100301|2010-02-11 09:30,11,80.375,80.6,80.375,80.535,3628
20100301|2010-02-11 10:00,11,80.53,80.59,80.33,80.34,4353
20100301|2010-02-11 10:30,11,80.335,80.4,80.245,80.33,3546
20100301|2010-02-11 11:00,11,80.325,80.325,80.17,80.255,1291
20100301|2010-02-11 11:30,11,80.26,80.265,80.15,80.15,1383
20100301|2010-02-11 12:00,11,80.15,80.21,80.09,80.11,1383
20100301|2010-02-11 12:30,11,80.115,80.16,80.07,80.135,987
20100301|2010-02-11 13:00,11,80.13,80.145,80.055,80.06,508
20100301|2010-02-11 13:30,11,80.06,80.11,80.055,80.1,792
20100301|2010-02-11 14:00,11,80.1,80.14,80.095,80.14,309
20100301|2010-02-11 14:30,11,80.14,80.145,80.1,80.11,473
20100301|2010-02-11 15:00,11,80.11,80.115,80.07,80.07,51
20100301|2010-02-11 15:30,11,80.055,80.075,80.05,80.075,11
20100301|2010-02-11 16:00,11,80.06,80.095,80.055,80.055,3
20100301|2010-02-11 16:30,11,80.095,80.1,80.075,80.1,3
20100301|2010-02-11 19:00,12,80.18,80.205,80.145,80.16,63
20100301|2010-02-11 19:30,12,80.17,80.195,80.135,80.145,46
20100301|2010-02-11 20:00,12,80.13,80.17,80.13,80.155,9
20100301|2010-02-11 20:30,12,80.17,80.205,80.17,80.19,34
20100301|2010-02-11 21:00,12,80.175,80.215,80.16,80.16,38
20100301|2010-02-11 21:30,12,80.195,80.195,80.155,80.155,14
20100301|2010-02-11 22:00,12,80.16,80.185,80.14,80.18,8
20100301|2010-02-11 22:30,12,80.185,80.185,80.13,80.15,4
20100301|2010-02-11 23:00,12,80.15,80.16,80.15,80.155,5
20100301|2010-02-11 23:30,12,80.165,80.165,80.155,80.155,7
20100301|2010-02-12 00:00,12,80.15,80.185,80.145,80.175,10
20100301|2010-02-12 00:30,12,80.145,80.145,80.075,80.09,102
20100301|2010-02-12 01:00,12,80.085,80.24,80.085,80.235,598
20100301|2010-02-12 01:30,12,80.25,80.365,80.235,80.345,735
20100301|2010-02-12 02:00,12,80.345,80.36,80.25,80.36,425
20100301|2010-02-12 02:30,12,80.37,80.475,80.37,80.405,411
20100301|2010-02-12 03:00,12,80.375,80.435,80.34,80.435,170
20100301|2010-02-12 03:30,12,80.44,80.635,80.425,80.625,246
20100301|2010-02-12 04:00,12,80.625,80.695,80.565,80.695,1185
20100301|2010-02-12 04:30,12,80.695,80.78,80.66,80.68,445
20100301|2010-02-12 05:00,12,80.695,80.83,80.69,80.82,334
20100301|2010-02-12 05:30,12,80.82,80.835,80.705,80.745,587
20100301|2010-02-12 06:00,12,80.745,80.76,80.645,80.655,691
20100301|2010-02-12 06:30,12,80.655,80.76,80.64,80.71,1170
20100301|2010-02-12 07:00,12,80.72,80.725,80.62,80.63,576
20100301|2010-02-12 07:30,12,80.635,80.685,80.54,80.58,2892
20100301|2010-02-12 08:00,12,80.58,80.69,80.57,80.64,1802
20100301|2010-02-12 08:30,12,80.64,80.785,80.43,80.465,4794
20100301|2010-02-12 09:00,12,80.47,80.57,80.34,80.415,3527
20100301|2010-02-12 09:30,12,80.41,80.515,80.38,80.505,1469
20100301|2010-02-12 10:00,12,80.505,80.55,80.44,80.48,1251
20100301|2010-02-12 10:30,12,80.475,80.505,80.395,80.405,886
20100301|2010-02-12 11:00,12,80.4,80.42,80.335,80.395,813
20100301|2010-02-12 11:30,12,80.39,80.45,80.375,80.38,781
20100301|2010-02-12 12:00,12,80.385,80.52,80.38,80.465,778
20100301|2010-02-12 12:30,12,80.47,80.495,80.44,80.49,622
20100301|2010-02-12 13:00,12,80.495,80.505,80.375,80.385,651
20100301|2010-02-12 13:30,12,80.385,80.425,80.38,80.41,638
20100301|2010-02-12 14:00,12,80.41,80.465,80.41,80.46,303
20100301|2010-02-12 14:30,12,80.445,80.48,80.415,80.43,211
20100301|2010-02-12 15:00,12,80.41,80.425,80.375,80.4,99
20100301|2010-02-14 17:00,15,80.47,80.47,80.41,80.46,5
20100301|2010-02-14 17:30,15,80.41,80.415,80.385,80.385,3
20100301|2010-02-14 18:00,15,80.385,80.385,80.37,80.38,5
20100301|2010-02-14 18:30,15,80.39,80.445,80.375,80.425,14
20100301|2010-02-14 19:00,15,80.41,80.47,80.395,80.45,24
20100301|2010-02-14 19:30,15,80.465,80.47,80.43,80.445,15
20100301|2010-02-14 20:00,15,80.43,80.45,80.415,80.45,11
20100301|2010-02-14 20:30,15,80.445,80.455,80.44,80.44,5
20100301|2010-02-14 21:00,15,80.44,80.44,80.44,80.44,1
20100301|2010-02-14 21:30,15,80.435,80.44,80.42,80.44,9
20100301|2010-02-14 22:00,15,80.455,80.47,80.455,80.455,6
20100301|2010-02-14 22:30,15,80.445,80.465,80.445,80.465,8
20100301|2010-02-14 23:00,15,80.485,80.53,80.465,80.525,77
20100301|2010-02-14 23:30,15,80.51,80.555,80.5,80.555,8
20100301|2010-02-15 00:00,15,80.565,80.6,80.565,80.59,32
20100301|2010-02-15 00:30,15,80.595,80.595,80.53,80.56,32
20100301|2010-02-15 01:00,15,80.55,80.615,80.53,80.55,122
20100301|2010-02-15 01:30,15,80.535,80.535,80.42,80.44,96
20100301|2010-02-15 02:00,15,80.46,80.48,80.425,80.435,62
20100301|2010-02-15 02:30,15,80.43,80.515,80.42,80.515,103
20100301|2010-02-15 03:00,15,80.515,80.515,80.44,80.47,64
20100301|2010-02-15 03:30,15,80.47,80.48,80.41,80.41,38
20100301|2010-02-15 04:00,15,80.43,80.44,80.39,80.395,36
20100301|2010-02-15 04:30,15,80.39,80.39,80.325,80.385,39
20100301|2010-02-15 05:00,15,80.385,80.42,80.385,80.41,18
20100301|2010-02-15 05:30,15,80.405,80.41,80.305,80.315,72
20100301|2010-02-15 06:00,15,80.31,80.36,80.295,80.335,88
20100301|2010-02-15 06:30,15,80.335,80.4,80.335,80.395,23
20100301|2010-02-15 07:00,15,80.4,80.46,80.4,80.445,90
20100301|2010-02-15 07:30,15,80.435,80.435,80.385,80.415,121
20100301|2010-02-15 08:00,15,80.42,80.435,80.38,80.42,137
20100301|2010-02-15 08:30,15,80.415,80.51,80.4,80.49,146
20100301|2010-02-15 09:00,15,80.48,80.53,80.475,80.51,176
20100301|2010-02-15 09:30,15,80.515,80.57,80.49,80.49,237
20100301|2010-02-15 10:00,15,80.505,80.535,80.46,80.495,51
20100301|2010-02-15 10:30,15,80.49,80.49,80.415,80.44,45
20100301|2010-02-15 11:00,15,80.43,80.475,80.41,80.44,27
20100301|2010-02-15 11:30,15,80.45,80.48,80.435,80.435,14
20100301|2010-02-15 19:00,16,80.435,80.445,80.35,80.36,63
20100301|2010-02-15 19:30,16,80.37,80.375,80.325,80.365,55
20100301|2010-02-15 20:00,16,80.36,80.375,80.36,80.375,17
20100301|2010-02-15 20:30,16,80.335,80.36,80.335,80.36,10
20100301|2010-02-15 21:00,16,80.37,80.385,80.365,80.37,27
20100301|2010-02-15 21:30,16,80.355,80.355,80.345,80.345,6
20100301|2010-02-15 22:00,16,80.35,80.355,80.35,80.355,3
20100301|2010-02-15 22:30,16,80.34,80.34,80.23,80.24,274
20100301|2010-02-15 23:00,16,80.25,80.28,80.235,80.24,40
20100301|2010-02-15 23:30,16,80.24,80.245,80.2,80.245,198
20100301|2010-02-16 00:00,16,80.24,80.255,80.23,80.255,6
20100301|2010-02-16 00:30,16,80.265,80.27,80.16,80.215,600
20100301|2010-02-16 01:00,16,80.215,80.23,80.17,80.18,131
20100301|2010-02-16 01:30,16,80.165,80.205,80.15,80.205,245
20100301|2010-02-16 02:00,16,80.215,80.225,80.05,80.095,343
20100301|2010-02-16 02:30,16,80.075,80.18,80.075,80.16,172
20100301|2010-02-16 03:00,16,80.17,80.245,80.165,80.2,92
20100301|2010-02-16 03:30,16,80.215,80.275,80.18,80.245,111
20100301|2010-02-16 04:00,16,80.25,80.3,80.19,80.19,196
20100301|2010-02-16 04:30,16,80.195,80.265,80.175,80.245,23
20100301|2010-02-16 05:00,16,80.26,80.27,80.245,80.26,15
20100301|2010-02-16 05:30,16,80.26,80.29,80.22,80.24,92
20100301|2010-02-16 06:00,16,80.225,80.245,80.18,80.215,135
20100301|2010-02-16 06:30,16,80.21,80.31,80.21,80.305,403
20100301|2010-02-16 07:00,16,80.305,80.305,80.19,80.2,635
20100301|2010-02-16 07:30,16,80.2,80.23,80.125,80.155,1348
20100301|2010-02-16 08:00,16,80.15,80.29,80.13,80.25,1416
20100301|2010-02-16 08:30,16,80.25,80.295,80.205,80.23,1205
20100301|2010-02-16 09:00,16,80.23,80.28,80.215,80.225,955
20100301|2010-02-16 09:30,16,80.225,80.225,79.975,80.065,2925
20100301|2010-02-16 10:00,16,80.06,80.06,79.91,79.94,1715
20100301|2010-02-16 10:30,16,79.94,79.945,79.82,79.875,2284
20100301|2010-02-16 11:00,16,79.875,79.875,79.685,79.71,2332
20100301|2010-02-16 11:30,16,79.715,79.8,79.71,79.795,679
20100301|2010-02-16 12:00,16,79.795,79.83,79.735,79.76,851
20100301|2010-02-16 12:30,16,79.745,79.765,79.72,79.74,444
20100301|2010-02-16 13:00,16,79.74,79.74,79.675,79.695,2391
20100301|2010-02-16 13:30,16,79.695,79.765,79.695,79.76,1289
20100301|2010-02-16 14:00,16,79.76,79.765,79.71,79.715,242
20100301|2010-02-16 14:30,16,79.715,79.715,79.655,79.715,793
20100301|2010-02-16 15:00,16,79.705,79.725,79.68,79.69,100
20100301|2010-02-16 15:30,16,79.7,79.725,79.7,79.705,11
20100301|2010-02-16 16:00,16,79.675,79.72,79.675,79.685,4
20100301|2010-02-16 16:30,16,79.685,79.725,79.685,79.725,4
20100301|2010-02-16 19:00,17,79.72,79.73,79.71,79.73,11
20100301|2010-02-16 19:30,17,79.74,79.775,79.74,79.77,25
20100301|2010-02-16 20:00,17,79.775,79.78,79.76,79.775,148
20100301|2010-02-16 20:30,17,79.77,79.77,79.74,79.75,16
20100301|2010-02-16 21:00,17,79.755,79.76,79.705,79.725,13
20100301|2010-02-16 21:30,17,79.735,79.77,79.735,79.755,13
20100301|2010-02-16 22:00,17,79.745,79.76,79.74,79.74,8
20100301|2010-02-16 22:30,17,79.74,79.75,79.68,79.68,34
20100301|2010-02-16 23:00,17,79.685,79.705,79.685,79.705,23
20100301|2010-02-16 23:30,17,79.7,79.7,79.7,79.7,1
20100301|2010-02-17 00:00,17,79.72,79.73,79.72,79.725,5
20100301|2010-02-17 00:30,17,79.72,79.815,79.72,79.815,52
20100301|2010-02-17 01:00,17,79.81,79.86,79.805,79.82,114
20100301|2010-02-17 01:30,17,79.8,79.8,79.65,79.665,245
20100301|2010-02-17 02:00,17,79.685,79.685,79.625,79.655,314
20100301|2010-02-17 02:30,17,79.665,79.705,79.61,79.675,49
20100301|2010-02-17 03:00,17,79.705,79.8,79.695,79.785,124
20100301|2010-02-17 03:30,17,79.79,79.855,79.78,79.855,146
20100301|2010-02-17 04:00,17,79.84,79.875,79.78,79.86,30
20100301|2010-02-17 04:30,17,79.855,79.9,79.805,79.9,72
20100301|2010-02-17 05:00,17,79.895,79.965,79.88,79.96,196
20100301|2010-02-17 05:30,17,79.955,79.97,79.88,79.895,153
20100301|2010-02-17 06:00,17,79.905,79.915,79.87,79.875,40
20100301|2010-02-17 06:30,17,79.88,79.945,79.875,79.905,387
20100301|2010-02-17 07:00,17,79.895,79.98,79.87,79.975,636
20100301|2010-02-17 07:30,17,79.98,80.025,79.94,80.02,1505
20100301|2010-02-17 08:00,17,80.02,80.155,80.015,80.07,4692
20100301|2010-02-17 08:30,17,80.075,80.09,80.005,80.085,1478
20100301|2010-02-17 09:00,17,80.085,80.14,80.07,80.11,1470
20100301|2010-02-17 09:30,17,80.105,80.345,80.1,80.27,2313
20100301|2010-02-17 10:00,17,80.27,80.455,80.27,80.425,2439
20100301|2010-02-17 10:30,17,80.425,80.505,80.355,80.39,1666
20100301|2010-02-17 11:00,17,80.38,80.4,80.31,80.345,863
20100301|2010-02-17 11:30,17,80.34,80.5,80.335,80.41,805
20100301|2010-02-17 12:00,17,80.415,80.43,80.375,80.415,919
20100301|2010-02-17 12:30,17,80.42,80.52,80.42,80.445,1553
20100301|2010-02-17 13:00,17,80.445,80.61,80.445,80.495,1510
20100301|2010-02-17 13:30,17,80.495,80.55,80.44,80.465,2897
20100301|2010-02-17 14:00,17,80.475,80.51,80.475,80.5,330
20100301|2010-02-17 14:30,17,80.5,80.54,80.48,80.54,687
20100301|2010-02-17 15:00,17,80.535,80.56,80.5,80.54,181
20100301|2010-02-17 15:30,17,80.55,80.605,80.54,80.565,76
20100301|2010-02-17 16:00,17,80.585,80.585,80.5,80.5,4
20100301|2010-02-17 16:30,17,80.555,80.595,80.51,80.51,14
20100301|2010-02-17 19:00,18,80.63,80.675,80.615,80.615,176
20100301|2010-02-17 19:30,18,80.61,80.705,80.605,80.705,66
20100301|2010-02-17 20:00,18,80.695,80.72,80.66,80.665,107
20100301|2010-02-17 20:30,18,80.67,80.69,80.66,80.69,132
20100301|2010-02-17 21:00,18,80.68,80.68,80.65,80.65,14
20100301|2010-02-17 21:30,18,80.645,80.655,80.615,80.625,29
20100301|2010-02-17 22:00,18,80.635,80.645,80.625,80.645,33
20100301|2010-02-17 22:30,18,80.645,80.645,80.645,80.645,6
20100301|2010-02-17 23:00,18,80.67,80.69,80.65,80.65,7
20100301|2010-02-17 23:30,18,80.66,80.685,80.64,80.64,47
20100301|2010-02-18 00:00,18,80.615,80.615,80.6,80.605,81
20100301|2010-02-18 00:30,18,80.635,80.635,80.535,80.545,314
20100301|2010-02-18 01:00,18,80.545,80.69,80.54,80.66,862
20100301|2010-02-18 01:30,18,80.7,80.8,80.7,80.77,252
20100301|2010-02-18 02:00,18,80.79,80.835,80.73,80.785,454
20100301|2010-02-18 02:30,18,80.785,80.785,80.685,80.735,127
20100301|2010-02-18 03:00,18,80.73,80.785,80.7,80.7,93
20100301|2010-02-18 03:30,18,80.7,80.73,80.61,80.655,149
20100301|2010-02-18 04:00,18,80.66,80.66,80.55,80.565,176
20100301|2010-02-18 04:30,18,80.59,80.62,80.59,80.615,36
20100301|2010-02-18 05:00,18,80.615,80.69,80.615,80.69,72
20100301|2010-02-18 05:30,18,80.685,80.71,80.68,80.69,108
20100301|2010-02-18 06:00,18,80.695,80.705,80.625,80.63,105
20100301|2010-02-18 06:30,18,80.635,80.64,80.59,80.63,188
20100301|2010-02-18 07:00,18,80.63,80.68,80.615,80.63,597
20100301|2010-02-18 07:30,18,80.625,80.77,80.615,80.645,2296
20100301|2010-02-18 08:00,18,80.645,80.685,80.48,80.485,1934
20100301|2010-02-18 08:30,18,80.485,80.49,80.255,80.36,5251
20100301|2010-02-18 09:00,18,80.37,80.495,80.34,80.485,1671
20100301|2010-02-18 09:30,18,80.49,80.5,80.385,80.405,954
20100301|2010-02-18 10:00,18,80.405,80.665,80.405,80.65,1576
20100301|2010-02-18 10:30,18,80.66,80.78,80.615,80.76,1473
20100301|2010-02-18 11:00,18,80.755,80.79,80.685,80.72,1529
20100301|2010-02-18 11:30,18,80.715,80.735,80.605,80.605,533
20100301|2010-02-18 12:00,18,80.6,80.68,80.6,80.615,600
20100301|2010-02-18 12:30,18,80.62,80.62,80.465,80.495,624
20100301|2010-02-18 13:00,18,80.485,80.545,80.48,80.525,505
20100301|2010-02-18 13:30,18,80.525,80.545,80.44,80.49,1651
20100301|2010-02-18 14:00,18,80.49,80.555,80.48,80.545,590
20100301|2010-02-18 14:30,18,80.54,80.555,80.5,80.51,238
20100301|2010-02-18 15:00,18,80.505,80.515,80.46,80.47,179
20100301|2010-02-18 15:30,18,80.515,81.095,80.515,80.98,1992
20100301|2010-02-18 16:00,18,80.965,81.04,80.905,81,58
20100301|2010-02-18 16:30,18,81.035,81.2,81.005,81.18,213
20100301|2010-02-18 19:00,19,81.195,81.305,81.195,81.22,423
20100301|2010-02-18 19:30,19,81.25,81.36,81.25,81.315,162
20100301|2010-02-18 20:00,19,81.34,81.39,81.11,81.17,200
20100301|2010-02-18 20:30,19,81.215,81.32,81.215,81.26,173
20100301|2010-02-18 21:00,19,81.24,81.265,81.2,81.22,37
20100301|2010-02-18 21:30,19,81.21,81.275,81.195,81.275,103
20100301|2010-02-18 22:00,19,81.255,81.265,81.23,81.25,12
20100301|2010-02-18 22:30,19,81.255,81.265,81.23,81.235,257
20100301|2010-02-18 23:00,19,81.255,81.295,81.255,81.285,12
20100301|2010-02-18 23:30,19,81.285,81.335,81.275,81.295,43
20100301|2010-02-19 00:00,19,81.325,81.43,81.31,81.39,99
20100301|2010-02-19 00:30,19,81.41,81.415,81.33,81.35,455
20100301|2010-02-19 01:00,19,81.335,81.35,81.265,81.3,212
20100301|2010-02-19 01:30,19,81.32,81.355,81.27,81.335,284
20100301|2010-02-19 02:00,19,81.335,81.42,81.28,81.385,207
20100301|2010-02-19 02:30,19,81.37,81.375,81.21,81.22,228
20100301|2010-02-19 03:00,19,81.22,81.26,81.13,81.245,151
20100301|2010-02-19 03:30,19,81.245,81.275,81.18,81.265,129
20100301|2010-02-19 04:00,19,81.275,81.29,81.23,81.25,136
20100301|2010-02-19 04:30,19,81.22,81.285,81.215,81.275,43
20100301|2010-02-19 05:00,19,81.28,81.295,81.275,81.295,17
20100301|2010-02-19 05:30,19,81.3,81.32,81.245,81.255,76
20100301|2010-02-19 06:00,19,81.255,81.255,81.16,81.195,423
20100301|2010-02-19 06:30,19,81.19,81.2,81.095,81.155,515
20100301|2010-02-19 07:00,19,81.145,81.18,81.115,81.17,1260
20100301|2010-02-19 07:30,19,81.165,81.225,81.005,81.18,2583
20100301|2010-02-19 08:00,19,81.185,81.2,81.1,81.14,1222
20100301|2010-02-19 08:30,19,81.15,81.205,81.105,81.17,1481
20100301|2010-02-19 09:00,19,81.17,81.295,81.145,81.195,1733
20100301|2010-02-19 09:30,19,81.195,81.245,81.125,81.155,1236
20100301|2010-02-19 10:00,19,81.155,81.155,81.055,81.095,1459
20100301|2010-02-19 10:30,19,81.095,81.135,80.995,81,1013
20100301|2010-02-19 11:00,19,81,81,80.83,80.91,2050
20100301|2010-02-19 11:30,19,80.895,80.955,80.82,80.82,702
20100301|2010-02-19 12:00,19,80.825,80.87,80.735,80.805,1357
20100301|2010-02-19 12:30,19,80.81,80.81,80.695,80.775,619
20100301|2010-02-19 13:00,19,80.775,80.815,80.74,80.765,432
20100301|2010-02-19 13:30,19,80.765,80.77,80.655,80.73,379
20100301|2010-02-19 14:00,19,80.725,80.725,80.66,80.71,239
20100301|2010-02-19 14:30,19,80.71,80.755,80.675,80.725,515
20100301|2010-02-19 15:00,19,80.725,80.73,80.6,80.64,325
20100301|2010-02-19 15:30,19,80.63,80.66,80.61,80.62,21
20100301|2010-02-19 16:00,19,80.68,80.95,80.665,80.67,123
20100301|2010-02-19 16:30,19,80.67,80.85,80.67,80.765,26
20100301|2010-02-21 17:00,22,80.69,80.7,80.6,80.65,50
20100301|2010-02-21 17:30,22,80.67,80.68,80.57,80.57,36
20100301|2010-02-21 18:00,22,80.585,80.615,80.56,80.615,57
20100301|2010-02-21 18:30,22,80.59,80.59,80.485,80.55,131
20100301|2010-02-21 19:00,22,80.565,80.565,80.49,80.54,35
20100301|2010-02-21 19:30,22,80.55,80.555,80.48,80.48,49
20100301|2010-02-21 20:00,22,80.485,80.505,80.47,80.49,17
20100301|2010-02-21 20:30,22,80.495,80.52,80.465,80.47,33
20100301|2010-02-21 21:00,22,80.46,80.485,80.43,80.43,79
20100301|2010-02-21 21:30,22,80.43,80.48,80.43,80.46,264
20100301|2010-02-21 22:00,22,80.46,80.505,80.46,80.485,43
20100301|2010-02-21 22:30,22,80.515,80.52,80.5,80.52,13
20100301|2010-02-21 23:00,22,80.51,80.525,80.51,80.525,11
20100301|2010-02-21 23:30,22,80.53,80.57,80.52,80.57,13
20100301|2010-02-22 00:00,22,80.53,80.53,80.53,80.53,1
20100301|2010-02-22 00:30,22,80.545,80.62,80.53,80.6,197
20100301|2010-02-22 01:00,22,80.605,80.64,80.58,80.595,89
20100301|2010-02-22 01:30,22,80.57,80.59,80.51,80.51,49
20100301|2010-02-22 02:00,22,80.53,80.63,80.53,80.6,135
20100301|2010-02-22 02:30,22,80.575,80.715,80.51,80.685,100
20100301|2010-02-22 03:00,22,80.685,80.715,80.6,80.6,64
20100301|2010-02-22 03:30,22,80.6,80.6,80.54,80.59,25
20100301|2010-02-22 04:00,22,80.605,80.65,80.6,80.635,40
20100301|2010-02-22 04:30,22,80.615,80.64,80.58,80.58,27
20100301|2010-02-22 05:00,22,80.6,80.675,80.6,80.61,24
20100301|2010-02-22 05:30,22,80.61,80.62,80.535,80.62,134
20100301|2010-02-22 06:00,22,80.63,80.695,80.545,80.69,139
20100301|2010-02-22 06:30,22,80.69,80.69,80.55,80.56,208
20100301|2010-02-22 07:00,22,80.555,80.585,80.475,80.505,577
20100301|2010-02-22 07:30,22,80.51,80.585,80.48,80.57,911
20100301|2010-02-22 08:00,22,80.575,80.595,80.52,80.535,691
20100301|2010-02-22 08:30,22,80.54,80.645,80.495,80.605,1419
20100301|2010-02-22 09:00,22,80.6,80.745,80.6,80.63,1495
20100301|2010-02-22 09:30,22,80.625,80.675,80.58,80.665,931
20100301|2010-02-22 10:00,22,80.665,80.69,80.595,80.635,1456
20100301|2010-02-22 10:30,22,80.63,80.695,80.625,80.67,470
20100301|2010-02-22 11:00,22,80.665,80.69,80.63,80.68,160
20100301|2010-02-22 11:30,22,80.67,80.68,80.625,80.635,291
20100301|2010-02-22 12:00,22,80.63,80.7,80.625,80.68,192
20100301|2010-02-22 12:30,22,80.68,80.695,80.64,80.67,155
20100301|2010-02-22 13:00,22,80.665,80.67,80.57,80.61,347
20100301|2010-02-22 13:30,22,80.61,80.62,80.56,80.585,407
20100301|2010-02-22 14:00,22,80.58,80.585,80.545,80.565,369
20100301|2010-02-22 14:30,22,80.57,80.635,80.57,80.615,406
20100301|2010-02-22 15:00,22,80.61,80.625,80.61,80.625,69
20100301|2010-02-22 15:30,22,80.63,80.64,80.62,80.64,11
20100301|2010-02-22 16:00,22,80.64,80.64,80.56,80.56,7
20100301|2010-02-22 16:30,22,80.63,80.63,80.56,80.56,17
20100301|2010-02-22 19:00,23,80.59,80.625,80.57,80.605,62
20100301|2010-02-22 19:30,23,80.6,80.615,80.6,80.605,22
20100301|2010-02-22 20:00,23,80.62,80.65,80.59,80.59,25
20100301|2010-02-22 20:30,23,80.575,80.575,80.545,80.545,13
20100301|2010-02-22 21:00,23,80.535,80.57,80.535,80.565,15
20100301|2010-02-22 21:30,23,80.54,80.545,80.505,80.505,13
20100301|2010-02-22 22:00,23,80.51,80.52,80.485,80.495,243
20100301|2010-02-22 22:30,23,80.495,80.515,80.47,80.47,68
20100301|2010-02-22 23:00,23,80.465,80.465,80.415,80.44,73
20100301|2010-02-22 23:30,23,80.445,80.465,80.445,80.465,25
20100301|2010-02-23 00:00,23,80.45,80.49,80.45,80.49,12
20100301|2010-02-23 00:30,23,80.49,80.49,80.435,80.47,169
20100301|2010-02-23 01:00,23,80.465,80.465,80.23,80.245,745
20100301|2010-02-23 01:30,23,80.245,80.265,80.185,80.23,503
20100301|2010-02-23 02:00,23,80.215,80.235,80.145,80.195,438
20100301|2010-02-23 02:30,23,80.185,80.22,80.17,80.205,112
20100301|2010-02-23 03:00,23,80.19,80.43,80.175,80.42,1157
20100301|2010-02-23 03:30,23,80.425,80.46,80.37,80.455,84
20100301|2010-02-23 04:00,23,80.475,80.58,80.465,80.58,306
20100301|2010-02-23 04:30,23,80.585,80.63,80.565,80.63,103
20100301|2010-02-23 05:00,23,80.63,80.795,80.6,80.745,373
20100301|2010-02-23 05:30,23,80.76,80.845,80.735,80.8,396
20100301|2010-02-23 06:00,23,80.79,80.79,80.695,80.72,246
20100301|2010-02-23 06:30,23,80.695,80.76,80.68,80.695,422
20100301|2010-02-23 07:00,23,80.695,80.725,80.645,80.675,563
20100301|2010-02-23 07:30,23,80.675,80.79,80.67,80.725,1177
20100301|2010-02-23 08:00,23,80.725,80.845,80.705,80.795,1305
20100301|2010-02-23 08:30,23,80.795,80.87,80.65,80.71,2420
20100301|2010-02-23 09:00,23,80.71,80.85,80.69,80.8,3468
20100301|2010-02-23 09:30,23,80.805,80.88,80.685,80.7,2197
20100301|2010-02-23 10:00,23,80.7,80.85,80.64,80.825,3165
20100301|2010-02-23 10:30,23,80.825,80.83,80.735,80.8,1057
20100301|2010-02-23 11:00,23,80.805,80.98,80.785,80.95,1158
20100301|2010-02-23 11:30,23,80.96,81.05,80.945,80.97,862
20100301|2010-02-23 12:00,23,80.96,80.97,80.905,80.915,559
20100301|2010-02-23 12:30,23,80.92,80.95,80.885,80.92,328
20100301|2010-02-23 13:00,23,80.92,80.98,80.89,80.97,283
20100301|2010-02-23 13:30,23,80.965,80.98,80.87,80.92,576
20100301|2010-02-23 14:00,23,80.915,80.975,80.9,80.95,108
20100301|2010-02-23 14:30,23,80.945,81.05,80.945,81.04,435
20100301|2010-02-23 15:00,23,81.04,81.04,80.985,80.99,171
20100301|2010-02-23 15:30,23,80.995,81,80.97,80.995,40
20100301|2010-02-23 16:00,23,80.995,80.995,80.86,80.925,98
20100301|2010-02-23 16:30,23,80.945,80.99,80.92,80.92,14
20100301|2010-02-23 19:00,24,80.98,80.98,80.875,80.875,23
20100301|2010-02-23 19:30,24,80.885,80.895,80.82,80.86,44
20100301|2010-02-23 20:00,24,80.855,80.855,80.795,80.83,57
20100301|2010-02-23 20:30,24,80.82,80.845,80.815,80.845,14
20100301|2010-02-23 21:00,24,80.84,80.845,80.81,80.83,132
20100301|2010-02-23 21:30,24,80.815,80.83,80.805,80.815,34
20100301|2010-02-23 22:00,24,80.825,80.845,80.82,80.82,64
20100301|2010-02-23 22:30,24,80.845,80.855,80.83,80.83,12
20100301|2010-02-23 23:00,24,80.835,80.845,80.835,80.845,5
20100301|2010-02-23 23:30,24,80.84,80.845,80.81,80.81,10
20100301|2010-02-24 00:00,24,80.8,80.825,80.79,80.815,18
20100301|2010-02-24 00:30,24,80.85,80.9,80.85,80.86,82
20100301|2010-02-24 01:00,24,80.85,80.86,80.84,80.845,19
20100301|2010-02-24 01:30,24,80.865,80.97,80.865,80.945,225
20100301|2010-02-24 02:00,24,80.885,80.885,80.815,80.835,74
20100301|2010-02-24 02:30,24,80.82,80.93,80.795,80.915,169
20100301|2010-02-24 03:00,24,80.93,80.965,80.885,80.885,76
20100301|2010-02-24 03:30,24,80.885,80.915,80.88,80.88,40
20100301|2010-02-24 04:00,24,80.865,80.87,80.75,80.775,77
20100301|2010-02-24 04:30,24,80.78,80.815,80.69,80.77,52
20100301|2010-02-24 05:00,24,80.77,80.88,80.77,80.865,36
20100301|2010-02-24 05:30,24,80.83,80.83,80.765,80.775,216
20100301|2010-02-24 06:00,24,80.77,80.84,80.77,80.84,89
20100301|2010-02-24 06:30,24,80.84,80.845,80.74,80.815,366
20100301|2010-02-24 07:00,24,80.815,80.845,80.785,80.82,459
20100301|2010-02-24 07:30,24,80.82,80.885,80.785,80.83,839
20100301|2010-02-24 08:00,24,80.835,80.86,80.825,80.83,255
20100301|2010-02-24 08:30,24,80.835,80.84,80.67,80.7,1489
20100301|2010-02-24 09:00,24,80.69,80.85,80.54,80.72,2730
20100301|2010-02-24 09:30,24,80.72,80.765,80.41,80.525,4528
20100301|2010-02-24 10:00,24,80.52,80.695,80.45,80.665,3519
20100301|2010-02-24 10:30,24,80.67,80.695,80.605,80.68,1323
20100301|2010-02-24 11:00,24,80.665,80.775,80.65,80.73,697
20100301|2010-02-24 11:30,24,80.73,80.845,80.73,80.825,430
20100301|2010-02-24 12:00,24,80.805,80.87,80.785,80.81,532
20100301|2010-02-24 12:30,24,80.815,80.83,80.785,80.81,399
20100301|2010-02-24 13:00,24,80.81,80.885,80.805,80.86,580
20100301|2010-02-24 13:30,24,80.87,80.955,80.87,80.915,1300
20100301|2010-02-24 14:00,24,80.915,80.93,80.89,80.92,234
20100301|2010-02-24 14:30,24,80.92,80.925,80.86,80.865,248
20100301|2010-02-24 15:00,24,80.87,80.905,80.845,80.87,124
20100301|2010-02-24 15:30,24,80.855,80.855,80.82,80.84,24
20100301|2010-02-24 16:00,24,80.89,80.9,80.89,80.9,2
20100301|2010-02-24 16:30,24,80.88,80.89,80.845,80.845,5
20100301|2010-02-24 19:00,25,80.935,81.03,80.935,80.985,187
20100301|2010-02-24 19:30,25,80.99,81.01,80.97,80.99,26
20100301|2010-02-24 20:00,25,80.985,81.005,80.97,80.975,36
20100301|2010-02-24 20:30,25,80.99,81.04,80.985,81.03,38
20100301|2010-02-24 21:00,25,81.05,81.055,81,81.03,33
20100301|2010-02-24 21:30,25,81.02,81.06,81.015,81.06,28
20100301|2010-02-24 22:00,25,81.07,81.18,81.07,81.175,355
20100301|2010-02-24 22:30,25,81.17,81.185,81.12,81.12,68
20100301|2010-02-24 23:00,25,81.12,81.155,81.12,81.145,11
20100301|2010-02-24 23:30,25,81.175,81.18,81.135,81.16,28
20100301|2010-02-25 00:00,25,81.15,81.15,81.11,81.125,72
20100301|2010-02-25 00:30,25,81.13,81.15,81.075,81.095,138
20100301|2010-02-25 01:00,25,81.08,81.12,81.045,81.065,85
20100301|2010-02-25 01:30,25,81.085,81.125,81.01,81.035,83
20100301|2010-02-25 02:00,25,81.045,81.045,80.97,81.02,66
20100301|2010-02-25 02:30,25,81.02,81.025,80.98,80.995,57
20100301|2010-02-25 03:00,25,81.02,81.09,81.015,81.06,222
20100301|2010-02-25 03:30,25,81.055,81.07,80.98,81.01,187
20100301|2010-02-25 04:00,25,81,81.03,80.86,80.915,431
20100301|2010-02-25 04:30,25,80.925,80.975,80.925,80.965,17
20100301|2010-02-25 05:00,25,80.985,81.035,80.98,81.015,53
20100301|2010-02-25 05:30,25,81.03,81.035,80.98,80.99,53
20100301|2010-02-25 06:00,25,80.985,81.075,80.98,81.055,243
20100301|2010-02-25 06:30,25,81.06,81.125,81.035,81.06,366
20100301|2010-02-25 07:00,25,81.065,81.13,81.025,81.125,478
20100301|2010-02-25 07:30,25,81.13,81.18,80.995,81.125,3155
20100301|2010-02-25 08:00,25,81.12,81.195,81.065,81.155,1570
20100301|2010-02-25 08:30,25,81.16,81.165,80.965,81.005,2211
20100301|2010-02-25 09:00,25,81.01,81.065,80.945,80.955,1883
20100301|2010-02-25 09:30,25,80.955,81.05,80.865,80.925,2027
20100301|2010-02-25 10:00,25,80.925,81.065,80.92,81.065,1623
20100301|2010-02-25 10:30,25,81.06,81.185,81.06,81.16,1193
20100301|2010-02-25 11:00,25,81.155,81.165,81.035,81.08,592
20100301|2010-02-25 11:30,25,81.08,81.08,80.915,80.925,692
20100301|2010-02-25 12:00,25,80.925,80.98,80.88,80.935,909
20100301|2010-02-25 12:30,25,80.945,80.965,80.735,80.74,1256
20100301|2010-02-25 13:00,25,80.735,80.855,80.7,80.845,1480
20100301|2010-02-25 13:30,25,80.84,80.875,80.815,80.855,438
20100301|2010-02-25 14:00,25,80.85,80.87,80.79,80.815,350
20100301|2010-02-25 14:30,25,80.8,80.81,80.72,80.745,496
20100301|2010-02-25 15:00,25,80.745,80.785,80.73,80.785,123
20100301|2010-02-25 15:30,25,80.785,80.8,80.775,80.8,337
20100301|2010-02-25 16:00,25,80.8,80.8,80.73,80.73,8
20100301|2010-02-25 16:30,25,80.73,80.76,80.715,80.76,6
20100301|2010-02-25 19:00,26,80.82,80.835,80.71,80.71,48
20100301|2010-02-25 19:30,26,80.72,80.72,80.605,80.665,567
20100301|2010-02-25 20:00,26,80.655,80.725,80.655,80.71,133
20100301|2010-02-25 20:30,26,80.715,80.725,80.66,80.715,70
20100301|2010-02-25 21:00,26,80.715,80.715,80.675,80.695,61
20100301|2010-02-25 21:30,26,80.685,80.685,80.665,80.665,6
20100301|2010-02-25 22:00,26,80.665,80.67,80.615,80.615,105
20100301|2010-02-25 22:30,26,80.61,80.66,80.575,80.66,367
20100301|2010-02-25 23:00,26,80.66,80.675,80.65,80.65,21
20100301|2010-02-25 23:30,26,80.64,80.64,80.615,80.63,17
20100301|2010-02-26 00:00,26,80.66,80.66,80.62,80.62,5
20100301|2010-02-26 00:30,26,80.675,80.715,80.675,80.715,11
20100301|2010-02-26 01:00,26,80.715,80.78,80.7,80.75,176
20100301|2010-02-26 01:30,26,80.75,80.775,80.695,80.77,200
20100301|2010-02-26 02:00,26,80.775,80.815,80.765,80.795,163
20100301|2010-02-26 02:30,26,80.78,80.78,80.69,80.71,209
20100301|2010-02-26 03:00,26,80.705,80.725,80.625,80.645,65
20100301|2010-02-26 03:30,26,80.635,80.67,80.505,80.6,1544
20100301|2010-02-26 04:00,26,80.605,80.61,80.56,80.57,50
20100301|2010-02-26 04:30,26,80.565,80.565,80.46,80.545,180
20100301|2010-02-26 05:00,26,80.54,80.59,80.535,80.56,135
20100301|2010-02-26 05:30,26,80.56,80.67,80.56,80.67,306
20100301|2010-02-26 06:00,26,80.67,80.675,80.6,80.615,270
20100301|2010-02-26 06:30,26,80.62,80.735,80.605,80.71,481
20100301|2010-02-26 07:00,26,80.7,80.76,80.7,80.73,560
20100301|2010-02-26 07:30,26,80.735,80.835,80.63,80.695,2040
20100301|2010-02-26 08:00,26,80.695,80.79,80.685,80.725,1319
20100301|2010-02-26 08:30,26,80.73,80.76,80.64,80.685,1508
20100301|2010-02-26 09:00,26,80.69,80.8,80.59,80.59,1862
20100301|2010-02-26 09:30,26,80.585,80.59,80.37,80.38,3728
20100301|2010-02-26 10:00,26,80.38,80.41,80.24,80.32,4194
20100301|2010-02-26 10:30,26,80.325,80.35,80.19,80.295,1825
20100301|2010-02-26 11:00,26,80.295,80.545,80.295,80.465,2634
20100301|2010-02-26 11:30,26,80.455,80.57,80.45,80.515,612
20100301|2010-02-26 12:00,26,80.52,80.525,80.415,80.43,598
20100301|2010-02-26 12:30,26,80.43,80.455,80.38,80.42,571
20100301|2010-02-26 13:00,26,80.415,80.455,80.395,80.4,342
20100301|2010-02-26 13:30,26,80.41,80.45,80.405,80.415,401
20100301|2010-02-26 14:00,26,80.42,80.445,80.4,80.425,395
20100301|2010-02-26 14:30,26,80.425,80.455,80.4,80.43,903
20100301|2010-02-26 15:00,26,80.435,80.435,80.345,80.35,114
20100301|2010-02-26 15:30,26,80.36,80.4,80.36,80.4,59
20100301|2010-02-26 16:00,26,80.385,80.495,80.385,80.495,13
20100301|2010-02-26 16:30,26,80.5,80.505,80.46,80.505,8
20100301|2010-02-28 17:00,1,80.535,80.535,80.4,80.47,111
20100301|2010-02-28 17:30,1,80.445,80.48,80.375,80.375,56
20100301|2010-02-28 18:00,1,80.37,80.405,80.34,80.405,42
20100301|2010-02-28 18:30,1,80.41,80.445,80.33,80.41,34
20100301|2010-02-28 19:00,1,80.365,80.505,80.365,80.505,133
20100301|2010-02-28 19:30,1,80.515,80.525,80.46,80.52,94
20100301|2010-02-28 20:00,1,80.52,80.595,80.52,80.59,110
20100301|2010-02-28 20:30,1,80.59,80.625,80.56,80.58,88
20100301|2010-02-28 21:00,1,80.58,80.58,80.555,80.58,61
20100301|2010-02-28 21:30,1,80.58,80.58,80.525,80.53,144
20100301|2010-02-28 22:00,1,80.53,80.575,80.53,80.545,170
20100301|2010-02-28 22:30,1,80.57,80.595,80.56,80.565,88
20100301|2010-02-28 23:00,1,80.57,80.575,80.555,80.555,51
20100301|2010-02-28 23:30,1,80.56,80.56,80.53,80.535,52
20100301|2010-03-01 00:00,1,80.54,80.58,80.54,80.58,30
20100301|2010-03-01 00:30,1,80.58,80.72,80.58,80.65,287
20100301|2010-03-01 01:00,1,80.645,80.695,80.64,80.64,124
20100301|2010-03-01 01:30,1,80.605,80.62,80.51,80.52,87
20100301|2010-03-01 02:00,1,80.52,80.555,80.49,80.54,138
20100301|2010-03-01 02:30,1,80.54,80.545,80.485,80.51,176
20100301|2010-03-01 03:00,1,80.51,80.52,80.405,80.42,208
20100301|2010-03-01 03:30,1,80.425,80.49,80.425,80.48,47
20100301|2010-03-01 04:00,1,80.485,80.66,80.435,80.635,378
20100301|2010-03-01 04:30,1,80.65,80.77,80.585,80.75,271
20100301|2010-03-01 05:00,1,80.74,80.8,80.715,80.78,209
20100301|2010-03-01 05:30,1,80.795,81.165,80.795,81.045,1237
20100301|2010-03-01 06:00,1,81.045,81.21,80.985,81.1,910
20100301|2010-03-01 06:30,1,81.08,81.215,81.055,81.215,1220
20100301|2010-03-01 07:00,1,81.2,81.205,81.035,81.04,1368
20100301|2010-03-01 07:30,1,81.03,81.1,80.98,81.015,2077
20100301|2010-03-01 08:00,1,81.015,81.025,80.925,80.99,1881
20100301|2010-03-01 08:30,1,80.97,81.115,80.93,81.115,1344
20100301|2010-03-01 09:00,1,81.13,81.28,80.965,81.26,2100
20100301|2010-03-01 09:30,1,81.26,81.315,81.165,81.22,1961
20100301|2010-03-01 10:00,1,81.22,81.245,81.045,81.06,1744
20100301|2010-03-01 10:30,1,81.05,81.105,80.985,81.025,901
20100301|2010-03-01 11:00,1,81.01,81.01,80.935,80.97,567
20100301|2010-03-01 11:30,1,80.965,80.995,80.885,80.885,802
20100301|2010-03-01 12:00,1,80.89,80.935,80.835,80.865,1840
20100301|2010-03-01 12:30,1,80.875,80.875,80.79,80.8,483
20100301|2010-03-01 13:00,1,80.81,80.85,80.77,80.78,452
20100301|2010-03-01 13:30,1,80.775,80.81,80.685,80.705,1470
20100301|2010-03-01 14:00,1,80.71,80.795,80.71,80.785,372
20100301|2010-03-01 14:30,1,80.78,80.815,80.77,80.78,360
20100301|2010-03-01 15:00,1,80.785,80.795,80.77,80.795,74
20100301|2010-03-01 15:30,1,80.795,80.795,80.765,80.765,17
20100301|2010-03-01 16:00,1,80.75,80.8,80.75,80.8,2
20100301|2010-03-01 16:30,1,80.785,80.785,80.785,80.785,1
20100301|2010-03-01 19:00,2,80.93,80.995,80.92,80.96,303
20100301|2010-03-01 19:30,2,80.945,80.96,80.92,80.96,98
20100301|2010-03-01 20:00,2,80.97,80.97,80.91,80.925,15
20100301|2010-03-01 20:30,2,80.915,80.925,80.905,80.91,19
20100301|2010-03-01 21:00,2,80.92,80.925,80.905,80.925,18
20100301|2010-03-01 21:30,2,80.93,81.02,80.86,80.985,191
20100301|2010-03-01 22:00,2,80.99,81.06,80.985,81.015,37
20100301|2010-03-01 22:30,2,81.015,81.02,80.97,80.97,53
20100301|2010-03-01 23:00,2,80.955,80.965,80.925,80.925,11
20100301|2010-03-01 23:30,2,80.935,80.95,80.935,80.95,11
20100301|2010-03-02 00:00,2,80.965,80.965,80.92,80.935,20
20100301|2010-03-02 00:30,2,80.965,81.08,80.965,81.07,128
20100301|2010-03-02 01:00,2,81.07,81.125,81.04,81.07,241
20100301|2010-03-02 01:30,2,81.05,81.075,80.96,81.005,381
20100301|2010-03-02 02:00,2,80.98,81.05,80.93,80.99,64
20100301|2010-03-02 02:30,2,80.99,81.125,80.95,81.125,223
20100301|2010-03-02 03:00,2,81.125,81.34,81.075,81.17,2390
20100301|2010-03-02 03:30,2,81.17,81.195,81.03,81.07,363
20100301|2010-03-02 04:00,2,81.085,81.095,80.965,81.075,174
20100301|2010-03-02 04:30,2,81.065,81.065,80.9,80.9,110
20100301|2010-03-02 05:00,2,80.91,80.935,80.8,80.855,437
20100301|2010-03-02 05:30,2,80.855,80.895,80.76,80.82,187
20100301|2010-03-02 06:00,2,80.83,80.83,80.69,80.705,1140
20100301|2010-03-02 06:30,2,80.7,80.775,80.685,80.745,977
20100301|2010-03-02 07:00,2,80.745,80.82,80.7,80.755,1042
20100301|2010-03-02 07:30,2,80.76,80.79,80.605,80.665,1860
20100301|2010-03-02 08:00,2,80.67,80.735,80.625,80.715,2067
20100301|2010-03-02 08:30,2,80.715,80.855,80.69,80.805,1420
20100301|2010-03-02 09:00,2,80.805,80.945,80.775,80.875,2030
20100301|2010-03-02 09:30,2,80.875,80.955,80.685,80.765,2134
20100301|2010-03-02 10:00,2,80.765,80.925,80.725,80.755,2434
20100301|2010-03-02 10:30,2,80.75,80.785,80.68,80.735,925
20100301|2010-03-02 11:00,2,80.745,80.745,80.64,80.67,837
20100301|2010-03-02 11:30,2,80.66,80.74,80.595,80.6,432
20100301|2010-03-02 12:00,2,80.6,80.615,80.465,80.52,1139
20100301|2010-03-02 12:30,2,80.52,80.55,80.425,80.48,760
20100301|2010-03-02 13:00,2,80.48,80.585,80.46,80.585,491
20100301|2010-03-02 13:30,2,80.59,80.595,80.53,80.565,417
20100301|2010-03-02 14:00,2,80.56,80.57,80.49,80.545,215
20100301|2010-03-02 14:30,2,80.55,80.555,80.515,80.53,404
20100301|2010-03-02 15:00,2,80.53,80.555,80.53,80.545,91
20100301|2010-03-02 15:30,2,80.54,80.54,80.495,80.52,33
20100301|2010-03-02 16:00,2,80.495,80.495,80.43,80.46,15
20100301|2010-03-02 16:30,2,80.495,80.495,80.48,80.48,3
20100301|2010-03-02 19:00,3,80.445,80.45,80.365,80.38,77
20100301|2010-03-02 19:30,3,80.38,80.45,80.34,80.35,208
20100301|2010-03-02 20:00,3,80.34,80.375,80.285,80.33,54
20100301|2010-03-02 20:30,3,80.325,80.37,80.32,80.35,46
20100301|2010-03-02 21:00,3,80.335,80.37,80.315,80.37,6
20100301|2010-03-02 21:30,3,80.365,80.38,80.35,80.355,40
20100301|2010-03-02 22:00,3,80.355,80.41,80.355,80.355,25
20100301|2010-03-02 22:30,3,80.355,80.355,80.35,80.355,65
20100301|2010-03-02 23:00,3,80.355,80.36,80.27,80.29,270
20100301|2010-03-02 23:30,3,80.295,80.35,80.295,80.335,10
20100301|2010-03-03 00:00,3,80.39,80.41,80.385,80.405,12
20100301|2010-03-03 00:30,3,80.405,80.46,80.405,80.46,263
20100301|2010-03-03 01:00,3,80.44,80.5,80.435,80.455,525
20100301|2010-03-03 01:30,3,80.46,80.515,80.445,80.46,103
20100301|2010-03-03 02:00,3,80.47,80.6,80.47,80.49,368
20100301|2010-03-03 02:30,3,80.5,80.525,80.415,80.425,195
20100301|2010-03-03 03:00,3,80.42,80.42,80.28,80.325,403
20100301|2010-03-03 03:30,3,80.315,80.43,80.31,80.385,267
20100301|2010-03-03 04:00,3,80.375,80.48,80.375,80.46,107
20100301|2010-03-03 04:30,3,80.47,80.47,80.415,80.46,83
20100301|2010-03-03 05:00,3,80.45,80.455,80.32,80.32,48
20100301|2010-03-03 05:30,3,80.34,80.345,80.24,80.33,279
20100301|2010-03-03 06:00,3,80.325,80.395,80.29,80.35,293
20100301|2010-03-03 06:30,3,80.345,80.495,80.265,80.43,971
20100301|2010-03-03 07:00,3,80.43,80.435,80.26,80.26,746
20100301|2010-03-03 07:30,3,80.265,80.305,80.185,80.265,1800
20100301|2010-03-03 08:00,3,80.27,80.37,80.27,80.32,1330
20100301|2010-03-03 08:30,3,80.315,80.365,80.225,80.28,1954
20100301|2010-03-03 09:00,3,80.275,80.41,80.24,80.285,2357
20100301|2010-03-03 09:30,3,80.29,80.325,80.035,80.07,3961
20100301|2010-03-03 10:00,3,80.07,80.115,79.885,79.89,3549
20100301|2010-03-03 10:30,3,79.89,79.945,79.835,79.865,1713
20100301|2010-03-03 11:00,3,79.86,79.92,79.855,79.895,1261
20100301|2010-03-03 11:30,3,79.885,79.945,79.85,79.925,885
20100301|2010-03-03 12:00,3,79.93,79.93,79.885,79.925,373
20100301|2010-03-03 12:30,3,79.925,79.935,79.885,79.91,437
20100301|2010-03-03 13:00,3,79.915,80.015,79.895,79.985,989
20100301|2010-03-03 13:30,3,79.99,80.055,79.98,80.03,1011
20100301|2010-03-03 14:00,3,80.02,80.03,79.995,79.995,213
20100301|2010-03-03 14:30,3,80,80.04,79.96,80.04,285
20100301|2010-03-03 15:00,3,80.02,80.025,79.995,79.995,53
20100301|2010-03-03 15:30,3,80.02,80.055,80.02,80.025,35
20100301|2010-03-03 16:00,3,80.07,80.07,79.995,79.995,8
20100301|2010-03-03 16:30,3,80,80,80,80,1
20100301|2010-03-03 19:00,4,80.085,80.085,79.99,80.015,83
20100301|2010-03-03 19:30,4,80,80.02,80,80.02,8
20100301|2010-03-03 20:00,4,80.005,80.02,79.97,80.02,14
20100301|2010-03-03 20:30,4,80,80.065,80,80.065,14
20100301|2010-03-03 21:00,4,80.07,80.14,80.055,80.115,31
20100301|2010-03-03 21:30,4,80.09,80.11,80.065,80.085,123
20100301|2010-03-03 22:00,4,80.085,80.095,80.08,80.085,10
20100301|2010-03-03 22:30,4,80.09,80.1,80.075,80.1,6
20100301|2010-03-03 23:00,4,80.115,80.14,80.1,80.135,16
20100301|2010-03-03 23:30,4,80.145,80.165,80.11,80.11,113
20100301|2010-03-04 00:00,4,80.11,80.17,80.11,80.15,36
20100301|2010-03-04 00:30,4,80.165,80.25,80.135,80.195,378
20100301|2010-03-04 01:00,4,80.21,80.22,80.145,80.16,318
20100301|2010-03-04 01:30,4,80.16,80.315,80.15,80.3,196
20100301|2010-03-04 02:00,4,80.31,80.31,80.195,80.235,73
20100301|2010-03-04 02:30,4,80.23,80.25,80.14,80.16,68
20100301|2010-03-04 03:00,4,80.155,80.24,80.155,80.22,120
20100301|2010-03-04 03:30,4,80.23,80.245,80.205,80.23,124
20100301|2010-03-04 04:00,4,80.235,80.26,80.09,80.13,53
20100301|2010-03-04 04:30,4,80.135,80.135,80.06,80.105,291
20100301|2010-03-04 05:00,4,80.115,80.135,80.06,80.075,29
20100301|2010-03-04 05:30,4,80.09,80.09,80.005,80.07,147
20100301|2010-03-04 06:00,4,80.08,80.08,80.005,80.055,239
20100301|2010-03-04 06:30,4,80.05,80.1,80.005,80.035,266
20100301|2010-03-04 07:00,4,80.035,80.17,80.035,80.11,544
20100301|2010-03-04 07:30,4,80.105,80.23,80.08,80.105,2547
20100301|2010-03-04 08:00,4,80.105,80.32,80.1,80.25,1682
20100301|2010-03-04 08:30,4,80.25,80.36,80.175,80.31,1937
20100301|2010-03-04 09:00,4,80.305,80.53,80.25,80.465,3416
20100301|2010-03-04 09:30,4,80.47,80.58,80.425,80.44,2667
20100301|2010-03-04 10:00,4,80.435,80.475,80.39,80.455,1759
20100301|2010-03-04 10:30,4,80.455,80.7,80.435,80.615,2250
20100301|2010-03-04 11:00,4,80.61,80.685,80.575,80.59,806
20100301|2010-03-04 11:30,4,80.59,80.63,80.55,80.55,383
20100301|2010-03-04 12:00,4,80.55,80.65,80.55,80.62,368
20100301|2010-03-04 12:30,4,80.625,80.685,80.62,80.665,394
20100301|2010-03-04 13:00,4,80.655,80.69,80.625,80.635,349
20100301|2010-03-04 13:30,4,80.63,80.645,80.565,80.58,842
20100301|2010-03-04 14:00,4,80.58,80.61,80.525,80.57,334
20100301|2010-03-04 14:30,4,80.555,80.58,80.515,80.52,394
20100301|2010-03-04 15:00,4,80.52,80.585,80.515,80.58,147
20100301|2010-03-04 15:30,4,80.575,80.585,80.57,80.58,17
20100301|2010-03-04 16:00,4,80.54,80.57,80.505,80.505,14
20100301|2010-03-04 16:30,4,80.53,80.53,80.53,80.53,1
20100301|2010-03-04 19:00,5,80.58,80.625,80.565,80.565,35
20100301|2010-03-04 19:30,5,80.565,80.615,80.565,80.605,17
20100301|2010-03-04 20:00,5,80.575,80.575,80.52,80.52,17
20100301|2010-03-04 20:30,5,80.515,80.52,80.51,80.51,15
20100301|2010-03-04 21:00,5,80.515,80.515,80.465,80.465,48
20100301|2010-03-04 21:30,5,80.5,80.53,80.5,80.525,14
20100301|2010-03-04 22:00,5,80.525,80.54,80.525,80.54,42
20100301|2010-03-04 22:30,5,80.535,80.535,80.52,80.535,8
20100301|2010-03-04 23:00,5,80.53,80.535,80.53,80.535,6
20100301|2010-03-04 23:30,5,80.54,80.55,80.535,80.535,27
20100301|2010-03-05 00:00,5,80.55,80.645,80.54,80.625,67
20100301|2010-03-05 00:30,5,80.61,80.65,80.58,80.58,31
20100301|2010-03-05 01:00,5,80.58,80.645,80.575,80.625,92
20100301|2010-03-05 01:30,5,80.625,80.645,80.58,80.58,170
20100301|2010-03-05 02:00,5,80.57,80.615,80.505,80.6,67
20100301|2010-03-05 02:30,5,80.6,80.6,80.505,80.54,107
20100301|2010-03-05 03:00,5,80.525,80.555,80.48,80.555,85
20100301|2010-03-05 03:30,5,80.54,80.56,80.515,80.55,40
20100301|2010-03-05 04:00,5,80.555,80.565,80.54,80.56,33
20100301|2010-03-05 04:30,5,80.555,80.575,80.545,80.55,17
20100301|2010-03-05 05:00,5,80.53,80.58,80.525,80.58,21
20100301|2010-03-05 05:30,5,80.565,80.575,80.56,80.575,101
20100301|2010-03-05 06:00,5,80.59,80.605,80.565,80.595,337
20100301|2010-03-05 06:30,5,80.59,80.605,80.565,80.6,116
20100301|2010-03-05 07:00,5,80.6,80.755,80.58,80.68,602
20100301|2010-03-05 07:30,5,80.705,80.92,80.645,80.76,4465
20100301|2010-03-05 08:00,5,80.755,80.815,80.625,80.67,1954
20100301|2010-03-05 08:30,5,80.665,80.745,80.64,80.73,1788
20100301|2010-03-05 09:00,5,80.735,80.755,80.585,80.615,1910
20100301|2010-03-05 09:30,5,80.615,80.625,80.515,80.57,1632
20100301|2010-03-05 10:00,5,80.565,80.59,80.43,80.47,1391
20100301|2010-03-05 10:30,5,80.48,80.57,80.475,80.545,298
20100301|2010-03-05 11:00,5,80.565,80.62,80.535,80.615,253
20100301|2010-03-05 11:30,5,80.615,80.62,80.54,80.545,233
20100301|2010-03-05 12:00,5,80.55,80.56,80.5,80.53,333
20100301|2010-03-05 12:30,5,80.53,80.58,80.52,80.52,225
20100301|2010-03-05 13:00,5,80.525,80.545,80.52,80.525,194
20100301|2010-03-05 13:30,5,80.52,80.52,80.44,80.46,321
20100301|2010-03-05 14:00,5,80.465,80.475,80.45,80.46,289
20100301|2010-03-05 14:30,5,80.465,80.485,80.445,80.475,318
20100301|2010-03-05 15:00,5,80.48,80.5,80.465,80.475,186
20100301|2010-03-05 15:30,5,80.47,80.475,80.46,80.475,7
20100301|2010-03-05 16:00,5,80.5,80.5,80.5,80.5,3
20100301|2010-03-07 17:00,8,80.425,80.425,80.31,80.41,49
20100301|2010-03-07 17:30,8,80.45,80.48,80.415,80.415,45
20100301|2010-03-07 18:00,8,80.4,80.42,80.305,80.33,390
20100301|2010-03-07 18:30,8,80.31,80.335,80.29,80.32,29
20100301|2010-03-07 19:00,8,80.32,80.37,80.315,80.32,100
20100301|2010-03-07 19:30,8,80.32,80.32,80.26,80.26,60
20100301|2010-03-07 20:00,8,80.26,80.265,80.165,80.2,417
20100301|2010-03-07 20:30,8,80.2,80.2,80.15,80.195,129
20100301|2010-03-07 21:00,8,80.185,80.185,80.155,80.175,244
20100301|2010-03-07 21:30,8,80.175,80.22,80.175,80.21,103
20100301|2010-03-07 22:00,8,80.215,80.22,80.17,80.185,108
20100301|2010-03-07 22:30,8,80.185,80.215,80.185,80.195,5
20100301|2010-03-07 23:00,8,80.22,80.22,80.195,80.215,67
20100301|2010-03-07 23:30,8,80.22,80.27,80.22,80.22,71
20100301|2010-03-08 00:00,8,80.22,80.26,80.22,80.26,20
20100301|2010-03-08 00:30,8,80.25,80.275,80.22,80.255,22
20100301|2010-03-08 01:00,8,80.225,80.25,80.16,80.19,399
20100301|2010-03-08 01:30,8,80.205,80.205,80.1,80.18,363
20100301|2010-03-08 02:00,8,80.185,80.27,80.185,80.27,196
20100301|2010-03-08 02:30,8,80.265,80.275,80.205,80.24,198
20100301|2010-03-08 03:00,8,80.24,80.24,80.2,80.24,108
20100301|2010-03-08 03:30,8,80.225,80.265,80.22,80.265,15
20100301|2010-03-08 04:00,8,80.265,80.37,80.26,80.37,294
20100301|2010-03-08 04:30,8,80.36,80.39,80.35,80.355,93
20100301|2010-03-08 05:00,8,80.355,80.395,80.315,80.395,50
20100301|2010-03-08 05:30,8,80.395,80.4,80.345,80.37,84
20100301|2010-03-08 06:00,8,80.38,80.39,80.28,80.28,202
20100301|2010-03-08 06:30,8,80.29,80.33,80.25,80.26,166
20100301|2010-03-08 07:00,8,80.26,80.33,80.245,80.305,515
20100301|2010-03-08 07:30,8,80.31,80.355,80.265,80.275,896
20100301|2010-03-08 08:00,8,80.275,80.285,80.15,80.17,1666
20100301|2010-03-08 08:30,8,80.175,80.24,80.14,80.235,1710
20100301|2010-03-08 09:00,8,80.23,80.345,80.23,80.31,1735
20100301|2010-03-08 09:30,8,80.315,80.48,80.305,80.385,2593
20100301|2010-03-08 10:00,8,80.385,80.535,80.37,80.51,2126
20100301|2010-03-08 10:30,8,80.51,80.565,80.485,80.545,933
20100301|2010-03-08 11:00,8,80.545,80.58,80.46,80.465,578
20100301|2010-03-08 11:30,8,80.465,80.495,80.415,80.415,419
20100301|2010-03-08 12:00,8,80.42,80.47,80.415,80.47,172
20100301|2010-03-08 12:30,8,80.47,80.5,80.45,80.465,163
20100301|2010-03-08 13:00,8,80.46,80.49,80.45,80.47,182
20100301|2010-03-08 13:30,8,80.465,80.47,80.44,80.45,336
20100301|2010-03-08 14:00,8,80.45,80.455,80.39,80.43,159
20100301|2010-03-08 14:30,8,80.435,80.465,80.435,80.455,312
20100301|2010-03-08 15:00,8,80.45,80.475,80.45,80.455,85
20100301|2010-03-08 15:30,8,80.44,80.46,80.44,80.45,66
20100301|2010-03-08 16:00,8,80.465,80.48,80.465,80.48,10
20100301|2010-03-08 16:30,8,80.47,80.48,80.47,80.48,4
20100301|2010-03-08 19:00,9,80.475,80.535,80.475,80.505,101
20100301|2010-03-08 19:30,9,80.52,80.56,80.52,80.53,73
20100301|2010-03-08 20:00,9,80.525,80.53,80.515,80.53,24
20100301|2010-03-08 20:30,9,80.525,80.55,80.52,80.535,36
20100301|2010-03-08 21:00,9,80.53,80.53,80.475,80.49,22
20100301|2010-03-08 21:30,9,80.48,80.48,80.44,80.44,33
20100301|2010-03-08 22:00,9,80.44,80.495,80.44,80.495,13
20100301|2010-03-08 22:30,9,80.5,80.51,80.495,80.505,127
20100301|2010-03-08 23:00,9,80.505,80.55,80.505,80.54,61
20100301|2010-03-08 23:30,9,80.55,80.58,80.525,80.525,37
20100301|2010-03-09 00:00,9,80.52,80.53,80.495,80.51,5
20100301|2010-03-09 00:30,9,80.52,80.605,80.52,80.56,50
20100301|2010-03-09 01:00,9,80.575,80.615,80.525,80.58,92
20100301|2010-03-09 01:30,9,80.575,80.58,80.495,80.505,202
20100301|2010-03-09 02:00,9,80.505,80.54,80.475,80.54,117
20100301|2010-03-09 02:30,9,80.535,80.66,80.5,80.61,135
20100301|2010-03-09 03:00,9,80.62,80.69,80.595,80.635,213
20100301|2010-03-09 03:30,9,80.63,80.69,80.605,80.605,144
20100301|2010-03-09 04:00,9,80.61,80.66,80.595,80.66,54
20100301|2010-03-09 04:30,9,80.665,80.74,80.635,80.735,507
20100301|2010-03-09 05:00,9,80.73,80.77,80.71,80.745,293
20100301|2010-03-09 05:30,9,80.74,80.82,80.74,80.785,274
20100301|2010-03-09 06:00,9,80.76,80.815,80.745,80.8,504
20100301|2010-03-09 06:30,9,80.795,80.795,80.73,80.745,199
20100301|2010-03-09 07:00,9,80.745,80.855,80.74,80.845,827
20100301|2010-03-09 07:30,9,80.845,80.88,80.78,80.79,1331
20100301|2010-03-09 08:00,9,80.79,80.825,80.695,80.71,985
20100301|2010-03-09 08:30,9,80.705,80.735,80.64,80.655,1611
20100301|2010-03-09 09:00,9,80.655,80.685,80.585,80.655,1493
20100301|2010-03-09 09:30,9,80.655,80.68,80.615,80.64,1306
20100301|2010-03-09 10:00,9,80.635,80.735,80.63,80.68,1082
20100301|2010-03-09 10:30,9,80.685,80.705,80.605,80.605,1287
20100301|2010-03-09 11:00,9,80.61,80.685,80.61,80.65,645
20100301|2010-03-09 11:30,9,80.65,80.665,80.53,80.53,1129
20100301|2010-03-09 12:00,9,80.535,80.565,80.485,80.535,998
20100301|2010-03-09 12:30,9,80.535,80.58,80.525,80.58,465
20100301|2010-03-09 13:00,9,80.58,80.595,80.545,80.545,411
20100301|2010-03-09 13:30,9,80.545,80.625,80.535,80.615,796
20100301|2010-03-09 14:00,9,80.61,80.65,80.585,80.61,435
20100301|2010-03-09 14:30,9,80.61,80.615,80.57,80.58,186
20100301|2010-03-09 15:00,9,80.58,80.595,80.56,80.57,51
20100301|2010-03-09 15:30,9,80.595,80.595,80.575,80.575,16
20100301|2010-03-09 16:00,9,80.61,80.62,80.61,80.62,6
20100301|2010-03-09 16:30,9,80.575,80.58,80.575,80.58,3
20100301|2010-03-09 19:00,10,80.615,80.63,80.585,80.585,19
20100301|2010-03-09 19:30,10,80.59,80.63,80.57,80.62,26
20100301|2010-03-09 20:00,10,80.615,80.625,80.61,80.625,27
20100301|2010-03-09 20:30,10,80.64,80.64,80.615,80.625,13
20100301|2010-03-09 21:00,10,80.61,80.63,80.61,80.615,9
20100301|2010-03-09 21:30,10,80.6,80.61,80.595,80.61,15
20100301|2010-03-09 22:00,10,80.59,80.595,80.575,80.59,9
20100301|2010-03-09 22:30,10,80.605,80.61,80.58,80.59,14
20100301|2010-03-09 23:00,10,80.605,80.625,80.605,80.605,10
20100301|2010-03-09 23:30,10,80.62,80.625,80.575,80.61,22
20100301|2010-03-10 00:00,10,80.625,80.625,80.6,80.61,23
20100301|2010-03-10 00:30,10,80.61,80.705,80.61,80.7,92
20100301|2010-03-10 01:00,10,80.7,80.78,80.695,80.76,310
20100301|2010-03-10 01:30,10,80.765,80.84,80.73,80.83,392
20100301|2010-03-10 02:00,10,80.83,80.865,80.785,80.805,324
20100301|2010-03-10 02:30,10,80.78,80.785,80.725,80.74,288
20100301|2010-03-10 03:00,10,80.77,80.78,80.665,80.695,195
20100301|2010-03-10 03:30,10,80.7,80.75,80.7,80.745,105
20100301|2010-03-10 04:00,10,80.74,80.785,80.715,80.73,45
20100301|2010-03-10 04:30,10,80.73,80.795,80.72,80.765,96
20100301|2010-03-10 05:00,10,80.765,80.79,80.68,80.68,96
20100301|2010-03-10 05:30,10,80.68,80.685,80.56,80.6,348
20100301|2010-03-10 06:00,10,80.6,80.625,80.55,80.6,443
20100301|2010-03-10 06:30,10,80.605,80.63,80.59,80.63,233
20100301|2010-03-10 07:00,10,80.63,80.68,80.625,80.645,610
20100301|2010-03-10 07:30,10,80.645,80.695,80.59,80.595,944
20100301|2010-03-10 08:00,10,80.59,80.66,80.55,80.58,987
20100301|2010-03-10 08:30,10,80.585,80.655,80.565,80.655,1326
20100301|2010-03-10 09:00,10,80.65,80.655,80.53,80.53,1038
20100301|2010-03-10 09:30,10,80.53,80.56,80.385,80.4,2114
20100301|2010-03-10 10:00,10,80.4,80.405,80.315,80.395,1738
20100301|2010-03-10 10:30,10,80.395,80.515,80.395,80.44,1223
20100301|2010-03-10 11:00,10,80.44,80.6,80.43,80.565,1238
20100301|2010-03-10 11:30,10,80.565,80.6,80.47,80.475,984
20100301|2010-03-10 12:00,10,80.475,80.515,80.47,80.495,440
20100301|2010-03-10 12:30,10,80.495,80.535,80.485,80.51,422
20100301|2010-03-10 13:00,10,80.51,80.525,80.395,80.41,467
20100301|2010-03-10 13:30,10,80.415,80.47,80.405,80.46,895
20100301|2010-03-10 14:00,10,80.46,80.51,80.45,80.51,485
20100301|2010-03-10 14:30,10,80.505,80.53,80.465,80.465,195
20100301|2010-03-10 15:00,10,80.47,80.475,80.43,80.445,135
20100301|2010-03-10 15:30,10,80.445,80.445,80.425,80.435,5
20100301|2010-03-10 16:00,10,80.45,80.45,80.45,80.45,1
20100301|2010-03-10 19:00,11,80.535,80.545,80.465,80.47,46
20100301|2010-03-10 19:30,11,80.48,80.48,80.47,80.48,35
20100301|2010-03-10 20:00,11,80.495,80.535,80.465,80.485,81
20100301|2010-03-10 20:30,11,80.49,80.51,80.465,80.5,146
20100301|2010-03-10 21:00,11,80.485,80.505,80.48,80.485,14
20100301|2010-03-10 21:30,11,80.49,80.52,80.485,80.52,78
20100301|2010-03-10 22:00,11,80.525,80.535,80.485,80.485,7
20100301|2010-03-10 22:30,11,80.48,80.48,80.465,80.475,8
20100301|2010-03-10 23:00,11,80.475,80.475,80.46,80.46,3
20100301|2010-03-10 23:30,11,80.45,80.45,80.45,80.45,1
20100301|2010-03-11 00:00,11,80.45,80.45,80.45,80.45,2
20100301|2010-03-11 00:30,11,80.51,80.515,80.51,80.515,5
20100301|2010-03-11 01:00,11,80.525,80.55,80.51,80.55,18
20100301|2010-03-11 01:30,11,80.56,80.57,80.56,80.56,7
20100301|2010-03-11 02:00,11,80.51,80.555,80.48,80.48,35
20100301|2010-03-11 02:30,11,80.495,80.495,80.43,80.43,45
20100301|2010-03-11 03:00,11,80.42,80.49,80.42,80.48,24
20100301|2010-03-11 03:30,11,80.46,80.46,80.4,80.43,32
20100301|2010-03-11 04:00,11,80.395,80.395,80.355,80.39,44
20100301|2010-03-11 04:30,11,80.385,80.41,80.37,80.41,32
20100301|2010-03-11 05:00,11,80.41,80.42,80.35,80.38,35
20100301|2010-03-11 05:30,11,80.385,80.435,80.375,80.43,44
20100301|2010-03-11 06:00,11,80.435,80.435,80.39,80.42,15
20100301|2010-03-11 06:30,11,80.42,80.42,80.38,80.385,67
20100301|2010-03-11 07:00,11,80.38,80.43,80.365,80.395,553
20100301|2010-03-11 07:30,11,80.375,80.53,80.25,80.475,2557
20100301|2010-03-11 08:00,11,80.485,80.555,80.445,80.47,522
20100301|2010-03-11 08:30,11,80.47,80.56,80.46,80.51,872
20100301|2010-03-11 09:00,11,80.5,80.5,80.375,80.39,699
20100301|2010-03-11 09:30,11,80.385,80.385,80.3,80.34,1455
20100301|2010-03-11 10:00,11,80.34,80.425,80.31,80.325,1275
20100301|2010-03-11 10:30,11,80.31,80.385,80.275,80.355,582
20100301|2010-03-11 11:00,11,80.34,80.385,80.305,80.375,228
20100301|2010-03-11 11:30,11,80.375,80.385,80.345,80.36,130
20100301|2010-03-11 12:00,11,80.355,80.36,80.31,80.34,180
20100301|2010-03-11 12:30,11,80.35,80.38,80.34,80.375,220
20100301|2010-03-11 13:00,11,80.37,80.38,80.325,80.325,108
20100301|2010-03-11 13:30,11,80.33,80.35,80.3,80.335,566
20100301|2010-03-11 14:00,11,80.335,80.335,80.275,80.285,372
20100301|2010-03-11 14:30,11,80.285,80.305,80.275,80.275,109
20100301|2010-03-11 15:00,11,80.275,80.295,80.27,80.285,87
20100301|2010-03-11 15:30,11,80.28,80.29,80.27,80.285,31
20100301|2010-03-11 16:30,11,80.35,80.35,80.35,80.35,1
20100301|2010-03-11 19:00,12,80.3,80.3,80.28,80.29,29
20100301|2010-03-11 19:30,12,80.27,80.33,80.27,80.305,36
20100301|2010-03-11 20:00,12,80.3,80.32,80.3,80.32,2
20100301|2010-03-11 20:30,12,80.29,80.305,80.28,80.28,12
20100301|2010-03-11 21:00,12,80.275,80.275,80.26,80.26,5
20100301|2010-03-11 21:30,12,80.26,80.26,80.23,80.25,58
20100301|2010-03-11 22:00,12,80.25,80.25,80.22,80.225,9
20100301|2010-03-11 22:30,12,80.22,80.24,80.22,80.22,66
20100301|2010-03-11 23:00,12,80.22,80.22,80.2,80.205,13
20100301|2010-03-11 23:30,12,80.195,80.21,80.195,80.205,15
20100301|2010-03-12 00:00,12,80.235,80.235,80.175,80.2,27
20100301|2010-03-12 00:30,12,80.215,80.215,80.18,80.18,39
20100301|2010-03-12 01:00,12,80.19,80.225,80.19,80.225,4
20100301|2010-03-12 01:30,12,80.24,80.24,80.205,80.205,56
20100301|2010-03-12 02:00,12,80.18,80.185,80.09,80.09,79
20100301|2010-03-12 02:30,12,80.105,80.105,80.04,80.07,184
20100301|2010-03-12 03:00,12,80.095,80.095,79.96,79.98,95
20100301|2010-03-12 03:30,12,80.02,80.05,79.835,79.865,404
20100301|2010-03-12 04:00,12,79.88,79.895,79.755,79.76,162
20100301|2010-03-12 04:30,12,79.74,79.79,79.695,79.79,52
20100301|2010-03-12 05:00,12,79.8,79.86,79.77,79.79,12
20100301|2010-03-12 05:30,12,79.795,79.81,79.78,79.78,118
20100301|2010-03-12 06:00,12,79.81,79.81,79.74,79.81,371
20100301|2010-03-12 06:30,12,79.825,79.83,79.775,79.78,128
20100301|2010-03-12 07:00,12,79.775,79.885,79.775,79.82,308
20100301|2010-03-12 07:30,12,79.81,79.975,79.805,79.885,1550
20100301|2010-03-12 08:00,12,79.895,79.975,79.89,79.95,115
20100301|2010-03-12 08:30,12,79.955,80.01,79.93,79.93,382
20100301|2010-03-12 09:00,12,79.93,80.025,79.93,79.975,1785
20100301|2010-03-12 09:30,12,79.975,79.98,79.835,79.855,395
20100301|2010-03-12 10:00,12,79.855,79.87,79.75,79.84,521
20100301|2010-03-12 10:30,12,79.835,79.85,79.775,79.82,258
20100301|2010-03-12 11:00,12,79.87,79.875,79.8,79.84,87
20100301|2010-03-12 11:30,12,79.835,79.87,79.835,79.845,57
20100301|2010-03-12 12:00,12,79.85,79.85,79.81,79.82,48
20100301|2010-03-12 12:30,12,79.82,79.865,79.8,79.84,177
20100301|2010-03-12 13:00,12,79.82,79.83,79.78,79.82,121
20100301|2010-03-12 13:30,12,79.805,79.85,79.805,79.85,91
20100301|2010-03-12 14:00,12,79.83,79.84,79.82,79.835,119
20100301|2010-03-12 14:30,12,79.83,79.845,79.8,79.815,121
20100301|2010-03-12 15:00,12,79.8,79.815,79.795,79.8,163
20100301|2010-03-12 15:30,12,79.795,79.795,79.79,79.79,4
20100301|2010-03-12 16:30,12,79.73,79.73,79.65,79.73,3
20100301|2010-03-14 16:00,15,79.77,79.835,79.77,79.78,13
20100301|2010-03-14 16:30,15,79.84,79.84,79.84,79.84,1
20100301|2010-03-14 17:00,15,79.83,79.83,79.805,79.805,9
20100301|2010-03-14 17:30,15,79.78,79.78,79.765,79.77,4
20100301|2010-03-14 18:00,15,79.775,79.775,79.775,79.775,1
20100301|2010-03-14 18:30,15,79.84,79.895,79.84,79.885,27
20100301|2010-03-14 19:00,15,79.885,79.9,79.86,79.9,14
20100301|2010-03-14 19:30,15,79.905,79.925,79.905,79.925,2
20100301|2010-03-14 20:00,15,79.93,79.93,79.905,79.905,8
20100301|2010-03-14 20:30,15,79.92,79.92,79.915,79.915,21
20100301|2010-03-14 21:30,15,79.935,79.96,79.935,79.945,34
20100301|2010-03-14 22:00,15,79.95,79.955,79.95,79.95,74
20100301|2010-03-15 00:30,15,79.885,79.885,79.88,79.88,3
20100301|2010-03-15 01:30,15,79.9,79.9,79.9,79.9,1
20100301|2010-03-15 02:00,15,79.96,79.96,79.92,79.96,23
20100301|2010-03-15 02:30,15,79.97,80,79.915,80,11
20100301|2010-03-15 03:00,15,79.995,80.045,79.995,80.045,16
20100301|2010-03-15 03:30,15,80.095,80.125,80.095,80.11,100
20100301|2010-03-15 04:00,15,80.11,80.12,80.08,80.095,18
20100301|2010-03-15 04:30,15,80.085,80.165,80.085,80.165,12
20100301|2010-03-15 05:00,15,80.15,80.15,80.05,80.05,8
20100301|2010-03-15 05:30,15,80.055,80.055,80.035,80.035,32
20100301|2010-03-15 06:00,15,80.045,80.125,80.045,80.12,25
20100301|2010-03-15 06:30,15,80.125,80.125,80.095,80.095,11
20100301|2010-03-15 07:00,15,80.11,80.14,80.11,80.115,42
20100301|2010-03-15 07:30,15,80.12,80.16,80.09,80.14,75
20100301|2010-03-15 08:00,15,80.18,80.18,80.165,80.165,9
20100601|2009-09-16 02:30,16,77.29,77.29,77.29,77.29,2
20100601|2009-09-16 03:00,16,77.265,77.265,77.265,77.265,1
20100601|2009-10-15 04:30,15,76,76,76,76,1
20100601|2009-10-23 06:30,23,75.875,75.875,75.875,75.875,1
20100601|2009-10-29 20:30,30,76.8,76.8,76.8,76.8,1
20100601|2009-11-17 23:30,18,76.01,76.01,76.01,76.01,1
20100601|2009-11-24 11:30,24,75.89,75.89,75.89,75.89,1
20100601|2009-12-10 08:00,10,76.625,76.625,76.625,76.625,15
20100601|2009-12-10 19:00,11,76.625,76.625,76.625,76.625,15
20100601|2009-12-11 09:00,11,77.365,77.365,77.365,77.365,9
20100601|2009-12-11 11:30,11,77.02,77.02,77.02,77.02,1
20100601|2009-12-11 13:00,11,77.3,77.3,77.3,77.3,1
20100601|2009-12-11 14:30,11,77.2,77.2,77.2,77.2,1
20100601|2009-12-14 15:30,14,77,77,77,77,1
20100601|2009-12-15 07:30,15,77.77,77.77,77.77,77.77,1
20100601|2009-12-15 09:30,15,77.645,77.77,77.64,77.64,17
20100601|2009-12-15 12:30,15,77.775,77.775,77.775,77.775,3
20100601|2009-12-16 06:30,16,77.38,77.38,77.38,77.38,2
20100601|2009-12-16 13:30,16,77.77,77.77,77.77,77.77,2
20100601|2009-12-17 07:30,17,78.55,78.63,78.55,78.63,4
20100601|2009-12-17 08:30,17,78.455,78.455,78.455,78.455,4
20100601|2009-12-17 13:30,17,78.455,78.455,78.455,78.455,55
20100601|2009-12-17 14:00,17,78.465,78.465,78.465,78.465,1
20100601|2009-12-17 19:30,18,78.36,78.36,78.36,78.36,6
20100601|2009-12-17 20:00,18,78.18,78.18,78.18,78.18,2
20100601|2009-12-18 01:00,18,78.395,78.395,78.395,78.395,5
20100601|2009-12-18 08:30,18,78.45,78.45,78.45,78.45,1
20100601|2009-12-18 09:30,18,78.795,78.795,78.795,78.795,2
20100601|2009-12-18 10:00,18,78.775,78.79,78.775,78.79,5
20100601|2009-12-18 11:30,18,78.72,78.72,78.65,78.65,7
20100601|2009-12-18 13:00,18,78.62,78.62,78.62,78.62,1
20100601|2009-12-18 13:30,18,78.62,78.62,78.62,78.62,1
20100601|2009-12-18 14:30,18,78.485,78.485,78.485,78.485,1
20100601|2009-12-21 01:00,21,78.52,78.52,78.52,78.52,13
20100601|2009-12-21 10:00,21,78.725,78.725,78.725,78.725,1
20100601|2009-12-22 09:00,22,78.85,78.92,78.85,78.92,3
20100601|2009-12-22 10:00,22,79.15,79.15,79.15,79.15,7
20100601|2009-12-23 06:30,23,78.825,78.85,78.825,78.85,10
20100601|2009-12-23 08:30,23,78.73,78.73,78.73,78.73,2
20100601|2009-12-23 12:30,23,78.57,78.57,78.525,78.525,45
20100601|2009-12-24 11:30,24,78.6,78.6,78.6,78.6,1
20100601|2009-12-28 10:00,28,78.325,78.345,78.325,78.345,2
20100601|2009-12-29 13:30,29,78.58,78.58,78.58,78.58,1
20100601|2009-12-30 00:00,30,78.7,78.7,78.7,78.7,1
20100601|2009-12-30 09:30,30,78.855,78.915,78.855,78.915,6
20100601|2009-12-30 11:30,30,78.545,78.545,78.545,78.545,1
20100601|2010-01-04 07:00,4,78.24,78.24,78.24,78.24,20
20100601|2010-01-04 07:30,4,78.235,78.235,78.09,78.09,20
20100601|2010-01-04 08:00,4,78.105,78.105,77.985,77.985,20
20100601|2010-01-04 09:00,4,78.13,78.13,78.13,78.13,2
20100601|2010-01-04 10:00,4,78.045,78.045,78.045,78.045,1
20100601|2010-01-04 12:30,4,78.15,78.15,78.15,78.15,1
20100601|2010-01-04 23:30,5,77.85,77.85,77.85,77.85,1
20100601|2010-01-05 12:30,5,78.265,78.32,78.265,78.32,3
20100601|2010-01-05 13:30,5,78.305,78.305,78.305,78.305,1
20100601|2010-01-05 14:00,5,78.25,78.25,78.19,78.19,3
20100601|2010-01-05 15:30,5,78.185,78.185,78.185,78.185,1
20100601|2010-01-05 23:00,6,78.29,78.29,78.29,78.29,1
20100601|2010-01-06 13:30,6,78.01,78.01,78.01,78.01,1
20100601|2010-01-06 20:30,7,78.065,78.065,78.065,78.065,1
20100601|2010-01-07 04:30,7,78.39,78.39,78.39,78.39,1
20100601|2010-01-07 08:30,7,78.55,78.55,78.55,78.55,2
20100601|2010-01-07 13:00,7,78.55,78.55,78.55,78.55,1
20100601|2010-01-08 05:00,8,78.51,78.51,78.51,78.51,3
20100601|2010-01-08 06:30,8,78.615,78.615,78.615,78.615,10
20100601|2010-01-08 07:30,8,78.29,78.34,77.995,77.995,4
20100601|2010-01-08 08:00,8,78.055,78.095,78.055,78.095,2
20100601|2010-01-08 08:30,8,78.37,78.37,78.37,78.37,1
20100601|2010-01-08 09:00,8,78.49,78.525,78.48,78.525,18
20100601|2010-01-08 12:00,8,77.98,77.98,77.98,77.98,4
20100601|2010-01-10 21:00,11,77.465,77.465,77.465,77.465,1
20100601|2010-01-11 01:30,11,77.56,77.56,77.56,77.56,1
20100601|2010-01-11 07:30,11,77.5,77.5,77.5,77.5,1
20100601|2010-01-11 09:00,11,77.635,77.635,77.635,77.635,2
20100601|2010-01-11 09:30,11,77.46,77.46,77.46,77.46,3
20100601|2010-01-11 10:30,11,77.4,77.42,77.4,77.42,28
20100601|2010-01-11 12:00,11,77.5,77.5,77.5,77.5,1
20100601|2010-01-11 19:00,12,77.545,77.63,77.545,77.63,3
20100601|2010-01-12 00:00,12,77.61,77.61,77.61,77.61,1
20100601|2010-01-12 00:30,12,77.6,77.6,77.6,77.6,1
20100601|2010-01-12 07:00,12,77.525,77.525,77.525,77.525,1
20100601|2010-01-12 08:30,12,77.47,77.47,77.47,77.47,8
20100601|2010-01-12 09:30,12,77.27,77.27,77.27,77.27,5
20100601|2010-01-12 12:00,12,77.505,77.505,77.505,77.505,2
20100601|2010-01-12 13:00,12,77.445,77.445,77.445,77.445,1
20100601|2010-01-12 15:00,12,77.51,77.51,77.51,77.51,1
20100601|2010-01-12 22:00,13,77.55,77.55,77.55,77.55,2
20100601|2010-01-12 22:30,13,77.5,77.5,77.5,77.5,1
20100601|2010-01-13 05:30,13,77.27,77.27,77.27,77.27,1
20100601|2010-01-13 08:30,13,77.19,77.19,77.19,77.19,1
20100601|2010-01-13 12:00,13,77.355,77.355,77.355,77.355,1
20100601|2010-01-13 12:30,13,77.35,77.35,77.35,77.35,1
20100601|2010-01-13 20:00,14,77.17,77.17,77.17,77.17,1
20100601|2010-01-14 20:00,15,77.49,77.49,77.49,77.49,1
20100601|2010-01-15 01:00,15,77.51,77.51,77.51,77.51,1
20100601|2010-01-15 07:00,15,77.65,77.65,77.65,77.65,1
20100601|2010-01-15 08:00,15,77.61,77.61,77.61,77.61,1
20100601|2010-01-15 08:30,15,77.61,77.61,77.61,77.61,2
20100601|2010-01-15 14:30,15,77.715,77.715,77.715,77.715,3
20100601|2010-01-18 09:30,18,77.55,77.55,77.55,77.55,1
20100601|2010-01-19 01:00,19,77.405,77.405,77.405,77.405,2
20100601|2010-01-19 03:30,19,77.595,77.595,77.595,77.595,1
20100601|2010-01-19 06:30,19,78.05,78.05,78.025,78.025,2
20100601|2010-01-19 10:00,19,78.135,78.135,78.135,78.135,1
20100601|2010-01-19 12:00,19,77.945,77.945,77.945,77.945,1
20100601|2010-01-19 20:30,20,78.315,78.315,78.315,78.315,10
20100601|2010-01-19 22:00,20,78.34,78.34,78.34,78.34,1
20100601|2010-01-20 04:00,20,78.355,78.355,78.34,78.34,10
20100601|2010-01-20 05:30,20,78.55,78.55,78.55,78.55,1
20100601|2010-01-20 07:00,20,78.62,78.705,78.62,78.705,2
20100601|2010-01-20 07:30,20,78.655,78.655,78.655,78.655,2
20100601|2010-01-20 09:30,20,78.775,78.775,78.775,78.775,1
20100601|2010-01-20 10:00,20,78.78,78.78,78.78,78.78,10
20100601|2010-01-20 10:30,20,78.85,78.865,78.85,78.865,2
20100601|2010-01-20 11:00,20,78.81,78.81,78.81,78.81,4
20100601|2010-01-20 11:30,20,78.785,78.845,78.785,78.84,6
20100601|2010-01-20 13:30,20,78.805,78.81,78.805,78.81,19
20100601|2010-01-20 14:00,20,78.815,78.815,78.785,78.785,2
20100601|2010-01-20 15:30,20,78.865,78.865,78.865,78.865,2
20100601|2010-01-20 19:00,21,78.835,78.835,78.835,78.835,1
20100601|2010-01-21 03:00,21,79.05,79.05,79.05,79.05,8
20100601|2010-01-21 06:00,21,79.12,79.15,79.12,79.15,6
20100601|2010-01-21 06:30,21,79.08,79.08,79.08,79.08,1
20100601|2010-01-21 08:30,21,78.9,78.9,78.9,78.9,10
20100601|2010-01-21 10:30,21,79.065,79.065,79.065,79.065,2
20100601|2010-01-21 11:30,21,78.885,78.885,78.885,78.885,1
20100601|2010-01-21 12:00,21,78.85,78.85,78.85,78.85,1
20100601|2010-01-21 13:30,21,78.815,78.815,78.815,78.815,20
20100601|2010-01-21 14:00,21,78.82,78.82,78.82,78.82,8
20100601|2010-01-21 16:30,21,79.13,79.13,79.13,79.13,1
20100601|2010-01-22 08:00,22,78.905,78.905,78.905,78.905,1
20100601|2010-01-22 09:30,22,78.86,78.86,78.86,78.86,1
20100601|2010-01-22 10:00,22,78.75,78.75,78.635,78.635,2
20100601|2010-01-22 12:00,22,78.605,78.605,78.605,78.605,1
20100601|2010-01-22 13:00,22,78.72,78.72,78.72,78.72,1
20100601|2010-01-22 13:30,22,78.75,78.75,78.75,78.75,2
20100601|2010-01-22 14:00,22,78.8,78.8,78.8,78.8,1
20100601|2010-01-25 01:30,25,78.795,78.795,78.795,78.795,1
20100601|2010-01-25 07:30,25,78.82,78.82,78.82,78.82,8
20100601|2010-01-25 09:30,25,78.69,78.69,78.69,78.69,2
20100601|2010-01-25 15:30,25,78.69,78.69,78.69,78.69,1
20100601|2010-01-25 21:30,26,78.735,78.735,78.735,78.735,1
20100601|2010-01-25 22:00,26,78.89,78.89,78.89,78.89,1
20100601|2010-01-26 04:30,26,78.92,78.92,78.92,78.92,1
20100601|2010-01-26 09:00,26,79.025,79.09,79.025,79.09,2
20100601|2010-01-26 10:30,26,78.845,78.845,78.845,78.845,1
20100601|2010-01-26 11:30,26,78.895,78.895,78.895,78.895,1
20100601|2010-01-26 13:00,26,78.84,78.84,78.84,78.84,2
20100601|2010-01-27 01:00,27,79,79,79,79,1
20100601|2010-01-27 01:30,27,79.07,79.07,79.07,79.07,3
20100601|2010-01-27 04:00,27,78.915,78.915,78.915,78.915,1
20100601|2010-01-27 05:30,27,78.91,78.91,78.91,78.91,1
20100601|2010-01-27 08:00,27,79.055,79.055,79.055,79.055,1
20100601|2010-01-27 09:00,27,79.04,79.04,79.04,79.04,1
20100601|2010-01-27 10:00,27,79.095,79.095,79.095,79.095,1
20100601|2010-01-27 11:00,27,79,79.05,79,79.05,4
20100601|2010-01-27 12:00,27,79.135,79.135,79.135,79.135,1
20100601|2010-01-27 13:00,27,79.105,79.155,79.105,79.155,2
20100601|2010-01-27 13:30,27,79.095,79.165,79.045,79.165,3
20100601|2010-01-27 14:00,27,79.31,79.31,79.31,79.31,1
20100601|2010-01-27 15:00,27,79.2,79.2,79.2,79.2,1
20100601|2010-01-27 19:30,28,79.4,79.4,79.4,79.4,1
20100601|2010-01-27 20:30,28,79.4,79.4,79.4,79.4,1
20100601|2010-01-28 07:30,28,79.325,79.325,79.305,79.305,2
20100601|2010-01-28 09:00,28,79.35,79.46,79.35,79.46,7
20100601|2010-01-28 10:30,28,79.375,79.375,79.375,79.375,2
20100601|2010-01-28 13:00,28,79.39,79.39,79.39,79.39,1
20100601|2010-01-28 14:30,28,79.365,79.365,79.365,79.365,1
20100601|2010-01-28 15:00,28,79.45,79.45,79.45,79.45,5
20100601|2010-01-29 07:30,29,79.61,79.61,79.585,79.585,5
20100601|2010-01-29 08:00,29,79.705,79.705,79.705,79.705,1
20100601|2010-01-29 08:30,29,79.785,79.785,79.785,79.785,1
20100601|2010-01-29 09:30,29,79.73,79.795,79.73,79.795,2
20100601|2010-01-29 10:30,29,79.88,79.91,79.88,79.91,3
20100601|2010-01-29 11:00,29,79.885,79.885,79.885,79.885,1
20100601|2010-01-29 11:30,29,79.885,79.885,79.885,79.885,4
20100601|2010-01-29 12:00,29,79.83,79.83,79.83,79.83,1
20100601|2010-01-29 13:30,29,79.9,79.97,79.9,79.97,6
20100601|2010-01-31 21:00,1,80,80,80,80,2
20100601|2010-02-01 01:00,1,79.845,79.845,79.845,79.845,1
20100601|2010-02-01 05:30,1,79.915,79.915,79.915,79.915,1
20100601|2010-02-01 07:30,1,79.75,79.75,79.75,79.75,2
20100601|2010-02-01 08:30,1,79.795,79.795,79.735,79.735,4
20100601|2010-02-01 09:00,1,79.8,79.8,79.8,79.8,2
20100601|2010-02-01 11:30,1,79.8,79.8,79.8,79.8,3
20100601|2010-02-01 13:30,1,79.7,79.7,79.7,79.7,2
20100601|2010-02-01 14:00,1,79.735,79.735,79.735,79.735,1
20100601|2010-02-01 15:00,1,79.67,79.67,79.67,79.67,1
20100601|2010-02-01 19:00,2,79.765,79.765,79.765,79.765,4
20100601|2010-02-02 04:30,2,79.61,79.61,79.61,79.61,2
20100601|2010-02-02 07:00,2,79.635,79.635,79.635,79.635,1
20100601|2010-02-02 09:00,2,79.57,79.57,79.57,79.57,1
20100601|2010-02-02 10:30,2,79.525,79.525,79.525,79.525,2
20100601|2010-02-02 11:00,2,79.485,79.485,79.485,79.485,1
20100601|2010-02-02 12:30,2,79.485,79.485,79.485,79.485,1
20100601|2010-02-02 20:30,3,79.5,79.5,79.5,79.5,1
20100601|2010-02-03 02:30,3,79.31,79.31,79.31,79.31,1
20100601|2010-02-03 03:00,3,79.25,79.25,79.25,79.25,2
20100601|2010-02-03 05:00,3,79.36,79.36,79.36,79.36,1
20100601|2010-02-03 07:30,3,79.61,79.61,79.61,79.61,1
20100601|2010-02-03 09:00,3,79.61,79.61,79.61,79.61,1
20100601|2010-02-03 09:30,3,79.77,79.82,79.77,79.82,6
20100601|2010-02-03 10:00,3,79.74,79.74,79.74,79.74,1
20100601|2010-02-03 10:30,3,79.865,79.865,79.795,79.795,60
20100601|2010-02-03 12:00,3,79.835,79.835,79.835,79.835,1
20100601|2010-02-03 13:00,3,79.82,79.82,79.82,79.82,1
20100601|2010-02-03 13:30,3,79.85,79.855,79.85,79.855,4
20100601|2010-02-03 19:00,4,79.91,79.91,79.91,79.91,1
20100601|2010-02-04 07:30,4,80.075,80.165,80.075,80.155,41
20100601|2010-02-04 08:00,4,80.21,80.21,80.21,80.21,1
20100601|2010-02-04 08:30,4,80.26,80.3,80.26,80.3,23
20100601|2010-02-04 09:00,4,80.345,80.4,80.3,80.4,5
20100601|2010-02-04 09:30,4,80.32,80.355,80.32,80.355,3
20100601|2010-02-04 10:00,4,80.405,80.41,80.4,80.4,10
20100601|2010-02-04 10:30,4,80.41,80.41,80.41,80.41,1
20100601|2010-02-04 11:00,4,80.295,80.295,80.295,80.295,2
20100601|2010-02-04 11:30,4,80.375,80.375,80.355,80.37,7
20100601|2010-02-04 12:00,4,80.34,80.34,80.32,80.32,2
20100601|2010-02-04 13:00,4,80.345,80.345,80.345,80.345,2
20100601|2010-02-04 15:00,4,80.4,80.4,80.385,80.385,8
20100601|2010-02-04 16:00,4,80.5,80.5,80.5,80.5,1
20100601|2010-02-04 16:30,4,80.22,80.22,80.22,80.22,1
20100601|2010-02-04 19:00,5,80.765,80.765,80.6,80.6,4
20100601|2010-02-05 01:00,5,80.605,80.61,80.6,80.6,4
20100601|2010-02-05 01:30,5,80.65,80.72,80.65,80.72,6
20100601|2010-02-05 02:00,5,80.755,80.755,80.755,80.755,1
20100601|2010-02-05 03:00,5,80.665,80.665,80.665,80.665,1
20100601|2010-02-05 06:30,5,80.765,80.765,80.765,80.765,10
20100601|2010-02-05 07:00,5,80.63,80.63,80.63,80.63,2
20100601|2010-02-05 07:30,5,80.54,80.54,80.54,80.54,1
20100601|2010-02-05 08:00,5,80.605,80.77,80.585,80.77,6
20100601|2010-02-05 08:30,5,80.735,80.735,80.685,80.685,4
20100601|2010-02-05 09:00,5,80.885,80.885,80.75,80.75,19
20100601|2010-02-05 09:30,5,80.745,80.745,80.745,80.745,3
20100601|2010-02-05 10:30,5,80.98,81.01,80.98,81.005,17
20100601|2010-02-05 11:30,5,80.94,80.955,80.94,80.955,2
20100601|2010-02-05 12:00,5,80.965,80.98,80.965,80.98,2
20100601|2010-02-05 12:30,5,81.06,81.13,81.06,81.13,16
20100601|2010-02-05 13:00,5,81.085,81.085,81.085,81.085,2
20100601|2010-02-05 14:00,5,80.84,80.84,80.815,80.835,25
20100601|2010-02-05 15:00,5,80.835,80.835,80.835,80.835,1
20100601|2010-02-07 17:00,8,80.905,80.905,80.905,80.905,1
20100601|2010-02-07 18:00,8,80.935,80.935,80.935,80.935,1
20100601|2010-02-07 20:00,8,80.93,80.93,80.93,80.93,1
20100601|2010-02-07 20:30,8,80.945,80.945,80.945,80.945,1
20100601|2010-02-07 21:30,8,80.885,80.885,80.885,80.885,1
20100601|2010-02-07 22:00,8,80.89,80.89,80.89,80.89,1
20100601|2010-02-08 01:30,8,80.82,80.845,80.82,80.845,6
20100601|2010-02-08 02:00,8,80.845,80.845,80.845,80.845,2
20100601|2010-02-08 02:30,8,80.68,80.68,80.68,80.68,1
20100601|2010-02-08 05:30,8,80.855,80.915,80.825,80.915,12
20100601|2010-02-08 06:00,8,80.91,80.91,80.91,80.91,4
20100601|2010-02-08 07:00,8,80.77,80.77,80.77,80.77,70
20100601|2010-02-08 07:30,8,80.8,80.825,80.76,80.765,205
20100601|2010-02-08 08:00,8,80.745,80.785,80.74,80.76,53
20100601|2010-02-08 08:30,8,80.785,80.815,80.785,80.785,113
20100601|2010-02-08 09:00,8,80.75,80.75,80.75,80.75,1
20100601|2010-02-08 09:30,8,80.71,80.71,80.62,80.62,20
20100601|2010-02-08 10:00,8,80.6,80.6,80.6,80.6,1
20100601|2010-02-08 10:30,8,80.585,80.625,80.585,80.625,2
20100601|2010-02-08 11:30,8,80.605,80.645,80.605,80.645,42
20100601|2010-02-08 12:30,8,80.735,80.735,80.735,80.735,1
20100601|2010-02-08 13:00,8,80.73,80.73,80.725,80.725,2
20100601|2010-02-08 14:30,8,80.78,80.795,80.78,80.795,90
20100601|2010-02-08 19:30,9,80.845,80.845,80.845,80.845,1
20100601|2010-02-09 06:30,9,80.4,80.4,80.35,80.4,23
20100601|2010-02-09 07:00,9,80.43,80.45,80.43,80.45,6
20100601|2010-02-09 07:30,9,80.455,80.46,80.455,80.455,30
20100601|2010-02-09 09:00,9,80.47,80.475,80.47,80.47,3
20100601|2010-02-09 09:30,9,80.49,80.49,80.49,80.49,1
20100601|2010-02-09 10:00,9,80.56,80.57,80.55,80.555,77
20100601|2010-02-09 10:30,9,80.705,80.705,80.14,80.15,417
20100601|2010-02-09 11:00,9,80.15,80.165,80.01,80.075,6
20100601|2010-02-09 11:30,9,80.06,80.355,80.06,80.245,377
20100601|2010-02-09 12:00,9,80.19,80.19,80.19,80.19,1
20100601|2010-02-09 13:30,9,80.245,80.245,80.245,80.245,2
20100601|2010-02-09 14:00,9,80.245,80.245,80.245,80.245,2
20100601|2010-02-09 16:30,9,80.2,80.2,80.2,80.2,1
20100601|2010-02-10 07:00,10,80.41,80.41,80.35,80.35,70
20100601|2010-02-10 07:30,10,80.315,80.45,80.315,80.41,30
20100601|2010-02-10 08:00,10,80.385,80.385,80.385,80.385,10
20100601|2010-02-10 08:30,10,80.4,80.415,80.4,80.415,2
20100601|2010-02-10 09:00,10,80.57,80.72,80.535,80.72,110
20100601|2010-02-10 09:30,10,80.67,80.67,80.67,80.67,1
20100601|2010-02-10 10:00,10,80.65,80.65,80.65,80.65,1
20100601|2010-02-10 10:30,10,80.61,80.61,80.61,80.61,3
20100601|2010-02-10 11:00,10,80.5,80.5,80.47,80.47,2
20100601|2010-02-10 12:00,10,80.41,80.41,80.41,80.41,1
20100601|2010-02-10 12:30,10,80.37,80.37,80.37,80.37,2
20100601|2010-02-10 20:30,11,80.22,80.22,80.22,80.22,2
20100601|2010-02-10 22:00,11,80.215,80.215,80.215,80.215,1
20100601|2010-02-10 23:30,11,80.15,80.15,80.15,80.15,2
20100601|2010-02-11 00:30,11,80.2,80.2,80.2,80.2,1
20100601|2010-02-11 04:30,11,80.3,80.3,80.3,80.3,1
20100601|2010-02-11 06:30,11,80.405,80.405,80.37,80.385,6
20100601|2010-02-11 07:00,11,80.405,80.405,80.395,80.395,15
20100601|2010-02-11 07:30,11,80.505,80.505,80.505,80.505,1
20100601|2010-02-11 08:00,11,80.65,80.68,80.63,80.63,4
20100601|2010-02-11 08:30,11,80.63,80.7,80.63,80.7,2
20100601|2010-02-11 09:00,11,80.605,80.605,80.605,80.605,4
20100601|2010-02-11 09:30,11,80.865,80.865,80.855,80.855,37
20100601|2010-02-11 10:00,11,80.82,80.88,80.79,80.79,22
20100601|2010-02-11 11:00,11,80.625,80.625,80.51,80.565,6
20100601|2010-02-12 03:30,12,80.8,80.85,80.8,80.85,3
20100601|2010-02-12 04:30,12,81,81.05,81,81.05,6
20100601|2010-02-12 05:00,12,81.075,81.13,81.075,81.13,3
20100601|2010-02-12 08:00,12,80.9,80.9,80.9,80.9,1
20100601|2010-02-12 08:30,12,81.015,81.015,80.79,80.79,3
20100601|2010-02-12 09:30,12,80.785,80.8,80.785,80.8,2
20100601|2010-02-12 10:00,12,80.8,80.8,80.8,80.8,2
20100601|2010-02-12 10:30,12,80.74,80.74,80.74,80.74,2
20100601|2010-02-12 13:30,12,80.705,80.705,80.705,80.705,1
20100601|2010-02-12 15:00,12,80.69,80.7,80.69,80.7,3
20100601|2010-02-14 20:00,15,80.89,80.89,80.89,80.89,3
20100601|2010-02-15 00:30,15,80.95,81.05,80.95,81.05,5
20100601|2010-02-15 07:00,15,80.775,80.775,80.775,80.775,2
20100601|2010-02-15 07:30,15,80.695,80.695,80.695,80.695,1
20100601|2010-02-15 10:00,15,80.82,80.82,80.82,80.82,1
20100601|2010-02-15 22:30,16,80.62,80.62,80.6,80.6,9
20100601|2010-02-16 01:00,16,80.515,80.515,80.515,80.515,1
20100601|2010-02-16 03:00,16,80.5,80.5,80.5,80.5,1
20100601|2010-02-16 06:00,16,80.53,80.53,80.5,80.5,2
20100601|2010-02-16 06:30,16,80.6,80.6,80.6,80.6,1
20100601|2010-02-16 07:30,16,80.465,80.465,80.465,80.465,6
20100601|2010-02-16 08:00,16,80.44,80.44,80.43,80.43,6
20100601|2010-02-16 09:00,16,80.565,80.565,80.56,80.56,3
20100601|2010-02-16 09:30,16,80.43,80.43,80.325,80.355,6
20100601|2010-02-16 10:00,16,80.34,80.34,80.23,80.23,10
20100601|2010-02-16 10:30,16,80.21,80.21,80.145,80.145,4
20100601|2010-02-16 11:00,16,80.15,80.15,80.07,80.1,13
20100601|2010-02-16 11:30,16,80.06,80.1,80.05,80.1,10
20100601|2010-02-16 12:00,16,80.08,80.08,80.08,80.08,1
20100601|2010-02-16 12:30,16,80.05,80.05,80.05,80.05,9
20100601|2010-02-16 13:00,16,80.03,80.045,79.98,79.98,28
20100601|2010-02-16 13:30,16,80.02,80.075,80.02,80.075,8
20100601|2010-02-16 14:30,16,80.015,80.015,80.015,80.015,4
20100601|2010-02-17 00:30,17,80.015,80.1,80.015,80.1,10
20100601|2010-02-17 01:00,17,80.11,80.11,80.11,80.11,3
20100601|2010-02-17 01:30,17,80,80,80,80,2
20100601|2010-02-17 02:30,17,79.965,79.965,79.92,79.95,5
20100601|2010-02-17 03:30,17,80.11,80.135,80.11,80.135,13
20100601|2010-02-17 04:00,17,80.14,80.14,80.095,80.125,4
20100601|2010-02-17 04:30,17,80.16,80.16,80.16,80.16,7
20100601|2010-02-17 05:00,17,80.195,80.265,80.195,80.265,7
20100601|2010-02-17 05:30,17,80.275,80.275,80.25,80.25,3
20100601|2010-02-17 06:30,17,80.22,80.22,80.2,80.2,2
20100601|2010-02-17 07:00,17,80.17,80.27,80.155,80.27,17
20100601|2010-02-17 07:30,17,80.27,80.3,80.27,80.3,18
20100601|2010-02-17 08:00,17,80.32,80.42,80.32,80.415,29
20100601|2010-02-17 08:30,17,80.36,80.36,80.29,80.335,13
20100601|2010-02-17 09:00,17,80.38,80.38,80.38,80.38,2
20100601|2010-02-17 09:30,17,80.43,80.6,80.43,80.57,40
20100601|2010-02-17 10:00,17,80.65,80.72,80.58,80.72,12
20100601|2010-02-17 10:30,17,80.715,80.79,80.66,80.695,17
20100601|2010-02-17 11:00,17,80.63,80.66,80.6,80.6,5
20100601|2010-02-17 11:30,17,80.685,80.75,80.685,80.75,3
20100601|2010-02-17 12:00,17,80.7,80.7,80.685,80.685,2
20100601|2010-02-17 13:00,17,80.8,80.9,80.8,80.815,36
20100601|2010-02-17 13:30,17,80.815,80.815,80.765,80.765,71
20100601|2010-02-17 19:00,18,80.915,80.915,80.915,80.915,1
20100601|2010-02-17 19:30,18,80.905,80.95,80.905,80.95,3
20100601|2010-02-17 20:30,18,80.95,80.95,80.95,80.95,1
20100601|2010-02-17 23:00,18,80.97,80.97,80.97,80.97,1
20100601|2010-02-17 23:30,18,80.94,80.94,80.935,80.935,2
20100601|2010-02-18 00:30,18,80.85,80.85,80.85,80.85,1
20100601|2010-02-18 01:00,18,80.87,80.87,80.87,80.87,1
20100601|2010-02-18 01:30,18,81,81.05,81,81.05,4
20100601|2010-02-18 03:30,18,80.985,80.985,80.985,80.985,2
20100601|2010-02-18 04:00,18,80.945,80.945,80.945,80.945,2
20100601|2010-02-18 07:00,18,80.96,80.96,80.96,80.96,1
20100601|2010-02-18 07:30,18,81,81.035,81,81.035,4
20100601|2010-02-18 08:00,18,80.985,80.985,80.88,80.88,2
20100601|2010-02-18 08:30,18,80.76,80.76,80.6,80.625,92
20100601|2010-02-18 09:00,18,80.68,80.7,80.68,80.7,2
20100601|2010-02-18 10:00,18,80.76,80.9,80.76,80.9,7
20100601|2010-02-18 10:30,18,80.98,81.065,80.98,81.065,9
20100601|2010-02-18 11:00,18,81.06,81.06,81.06,81.06,1
20100601|2010-02-18 11:30,18,80.99,80.99,80.99,80.99,1
20100601|2010-02-18 12:00,18,80.94,80.94,80.895,80.895,11
20100601|2010-02-18 12:30,18,80.825,80.84,80.81,80.84,5
20100601|2010-02-18 14:00,18,80.83,80.83,80.83,80.83,5
20100601|2010-02-18 15:30,18,80.9,81.35,80.9,81.3,47
20100601|2010-02-18 16:30,18,81.35,81.35,81.35,81.35,1
20100601|2010-02-18 19:00,19,81.5,81.55,81.475,81.55,15
20100601|2010-02-18 19:30,19,81.6,81.6,81.6,81.6,1
20100601|2010-02-18 20:00,19,81.65,81.65,81.415,81.415,13
20100601|2010-02-18 20:30,19,81.52,81.6,81.52,81.585,11
20100601|2010-02-18 21:30,19,81.535,81.535,81.5,81.5,2
20100601|2010-02-18 23:30,19,81.575,81.6,81.575,81.6,2
20100601|2010-02-19 00:00,19,81.7,81.7,81.7,81.7,1
20100601|2010-02-19 00:30,19,81.64,81.64,81.64,81.64,30
20100601|2010-02-19 02:00,19,81.64,81.64,81.64,81.64,1
20100601|2010-02-19 02:30,19,81.64,81.64,81.64,81.64,2
20100601|2010-02-19 03:00,19,81.5,81.5,81.415,81.485,13
20100601|2010-02-19 05:30,19,81.6,81.6,81.6,81.6,1
20100601|2010-02-19 06:00,19,81.5,81.51,81.5,81.5,3
20100601|2010-02-19 06:30,19,81.445,81.45,81.445,81.45,2
20100601|2010-02-19 07:30,19,81.4,81.5,81.33,81.395,23
20100601|2010-02-19 08:00,19,81.47,81.47,81.465,81.465,3
20100601|2010-02-19 08:30,19,81.455,81.5,81.455,81.47,18
20100601|2010-02-19 09:00,19,81.56,81.58,81.505,81.505,8
20100601|2010-02-19 09:30,19,81.505,81.505,81.45,81.45,2
20100601|2010-02-19 10:00,19,81.4,81.4,81.4,81.4,1
20100601|2010-02-19 10:30,19,81.35,81.35,81.33,81.33,2
20100601|2010-02-19 11:00,19,81.3,81.3,81.15,81.215,12
20100601|2010-02-19 11:30,19,81.215,81.215,81.215,81.215,3
20100601|2010-02-19 12:00,19,81.125,81.15,81.055,81.08,10
20100601|2010-02-19 12:30,19,81.075,81.08,81.045,81.065,31
20100601|2010-02-19 13:00,19,81.1,81.1,81.1,81.1,1
20100601|2010-02-19 13:30,19,81,81,80.97,80.97,4
20100601|2010-02-19 14:00,19,81.01,81.01,81,81,2
20100601|2010-02-19 14:30,19,81.06,81.06,81.06,81.06,2
20100601|2010-02-19 15:00,19,80.95,80.95,80.95,80.95,1
20100601|2010-02-21 17:00,22,80.93,80.93,80.93,80.93,1
20100601|2010-02-21 17:30,22,80.94,80.94,80.92,80.92,5
20100601|2010-02-21 18:30,22,80.85,80.85,80.85,80.85,1
20100601|2010-02-21 19:00,22,80.815,80.815,80.79,80.79,4
20100601|2010-02-21 20:30,22,80.815,80.815,80.8,80.8,3
20100601|2010-02-21 22:00,22,80.8,80.8,80.8,80.8,1
20100601|2010-02-22 03:30,22,80.9,80.9,80.9,80.9,1
20100601|2010-02-22 06:00,22,80.95,80.95,80.95,80.95,1
20100601|2010-02-22 08:00,22,80.86,80.86,80.86,80.86,1
20100601|2010-02-22 08:30,22,80.95,80.95,80.95,80.95,1
20100601|2010-02-22 09:00,22,81.045,81.045,80.99,80.99,5
20100601|2010-02-22 10:00,22,80.955,80.955,80.935,80.935,2
20100601|2010-02-22 11:00,22,80.95,80.95,80.95,80.95,1
20100601|2010-02-22 12:30,22,80.99,80.99,80.99,80.99,1
20100601|2010-02-22 13:00,22,80.97,80.97,80.9,80.9,4
20100601|2010-02-22 15:00,22,80.92,80.92,80.92,80.92,2
20100601|2010-02-22 15:30,22,80.94,80.94,80.94,80.94,1
20100601|2010-02-22 16:30,22,81.03,81.045,81.03,81.045,2
20100601|2010-02-22 19:30,23,80.96,80.96,80.96,80.96,1
20100601|2010-02-22 20:00,23,80.91,80.91,80.91,80.91,10
20100601|2010-02-22 20:30,23,80.855,80.855,80.855,80.855,2
20100601|2010-02-22 22:30,23,80.8,80.8,80.8,80.8,3
20100601|2010-02-23 01:00,23,80.725,80.725,80.525,80.525,17
20100601|2010-02-23 01:30,23,80.535,80.535,80.535,80.535,1
20100601|2010-02-23 02:00,23,80.495,80.505,80.43,80.485,31
20100601|2010-02-23 04:30,23,80.95,80.975,80.95,80.975,10
20100601|2010-02-23 05:00,23,81.005,81.095,81,81.095,17
20100601|2010-02-23 05:30,23,81.15,81.15,81.15,81.15,5
20100601|2010-02-23 06:00,23,81.025,81.025,81.025,81.025,1
20100601|2010-02-23 07:00,23,81,81,80.97,80.97,6
20100601|2010-02-23 07:30,23,81.1,81.1,81.015,81.06,9
20100601|2010-02-23 08:00,23,81.02,81.125,81.02,81.12,8
20100601|2010-02-23 08:30,23,81.08,81.155,81.05,81.065,5
20100601|2010-02-23 09:30,23,81.14,81.14,81.115,81.115,4
20100601|2010-02-23 10:00,23,81.005,81.135,80.955,81.135,8
20100601|2010-02-23 11:00,23,81.12,81.29,81.12,81.29,5
20100601|2010-02-23 11:30,23,81.29,81.33,81.29,81.32,11
20100601|2010-02-23 12:00,23,81.255,81.255,81.23,81.23,2
20100601|2010-02-23 13:00,23,81.22,81.225,81.22,81.225,2
20100601|2010-02-23 14:30,23,81.25,81.25,81.25,81.25,1
20100601|2010-02-23 15:00,23,81.3,81.3,81.3,81.3,1
20100601|2010-02-23 15:30,23,81.3,81.3,81.3,81.3,1
20100601|2010-02-23 21:30,24,81.14,81.14,81.14,81.14,1
20100601|2010-02-23 22:00,24,81.115,81.15,81.115,81.15,2
20100601|2010-02-24 00:30,24,81.2,81.2,81.2,81.2,1
20100601|2010-02-24 02:00,24,81.115,81.185,81.115,81.185,2
20100601|2010-02-24 05:00,24,81.12,81.12,81.12,81.12,1
20100601|2010-02-24 06:30,24,81.16,81.16,81.16,81.16,5
20100601|2010-02-24 07:00,24,81.085,81.085,81.085,81.085,2
20100601|2010-02-24 07:30,24,81.105,81.17,81.105,81.17,2
20100601|2010-02-24 08:00,24,81.15,81.15,81.15,81.15,1
20100601|2010-02-24 08:30,24,81.055,81.055,81,81,3
20100601|2010-02-24 09:00,24,80.93,81.085,80.93,81.04,7
20100601|2010-02-24 09:30,24,81.055,81.055,80.765,80.79,13
20100601|2010-02-24 10:00,24,80.85,81.005,80.8,81.005,6
20100601|2010-02-24 10:30,24,80.995,80.995,80.995,80.995,1
20100601|2010-02-24 11:00,24,81,81.06,81,81.06,2
20100601|2010-02-24 12:00,24,81.12,81.12,81.12,81.12,1
20100601|2010-02-24 12:30,24,81.13,81.15,81.13,81.15,2
20100601|2010-02-24 13:00,24,81.2,81.205,81.2,81.205,2
20100601|2010-02-24 13:30,24,81.27,81.27,81.23,81.23,3
20100601|2010-02-24 14:30,24,81.23,81.23,81.23,81.23,5
20100601|2010-02-24 15:30,24,81.195,81.195,81.195,81.195,2
20100601|2010-02-24 16:30,24,81.13,81.13,81.13,81.13,1
20100601|2010-02-24 20:30,25,81.3,81.3,81.3,81.3,1
20100601|2010-02-24 21:30,25,81.33,81.33,81.33,81.33,1
20100601|2010-02-24 22:00,25,81.4,81.5,81.4,81.5,2
20100601|2010-02-24 22:30,25,81.485,81.485,81.485,81.485,3
20100601|2010-02-25 00:00,25,81.45,81.45,81.45,81.45,1
20100601|2010-02-25 00:30,25,81.4,81.4,81.4,81.4,1
20100601|2010-02-25 02:00,25,81.33,81.33,81.3,81.3,2
20100601|2010-02-25 02:30,25,81.3,81.3,81.3,81.3,1
20100601|2010-02-25 04:00,25,81.2,81.2,81.2,81.2,1
20100601|2010-02-25 05:00,25,81.305,81.305,81.305,81.305,1
20100601|2010-02-25 06:00,25,81.29,81.29,81.29,81.29,1
20100601|2010-02-25 06:30,25,81.375,81.4,81.375,81.4,5
20100601|2010-02-25 07:00,25,81.45,81.45,81.45,81.45,2
20100601|2010-02-25 07:30,25,81.39,81.39,81.39,81.39,1
20100601|2010-02-25 08:00,25,81.485,81.485,81.485,81.485,1
20100601|2010-02-25 08:30,25,81.47,81.47,81.3,81.3,7
20100601|2010-02-25 09:00,25,81.28,81.28,81.28,81.28,2
20100601|2010-02-25 09:30,25,81.2,81.21,81.18,81.21,8
20100601|2010-02-25 10:00,25,81.25,81.34,81.25,81.34,3
20100601|2010-02-25 10:30,25,81.4,81.44,81.39,81.44,8
20100601|2010-02-25 11:00,25,81.385,81.385,81.385,81.385,1
20100601|2010-02-25 11:30,25,81.335,81.335,81.235,81.235,24
20100601|2010-02-25 12:00,25,81.2,81.25,81.2,81.25,8
20100601|2010-02-25 12:30,25,81.21,81.21,81.1,81.1,17
20100601|2010-02-25 13:00,25,81.06,81.115,81.035,81.115,22
20100601|2010-02-25 13:30,25,81.175,81.175,81.175,81.175,1
20100601|2010-02-25 14:00,25,81.17,81.17,81.105,81.105,5
20100601|2010-02-25 14:30,25,81.065,81.065,81.045,81.045,2
20100601|2010-02-25 15:00,25,81.04,81.065,81.03,81.065,6
20100601|2010-02-25 15:30,25,81.075,81.075,81.075,81.075,2
20100601|2010-02-25 16:00,25,81.15,81.15,81.15,81.15,1
20100601|2010-02-25 19:00,26,81,81,81,81,3
20100601|2010-02-25 19:30,26,81,81,80.995,80.995,2
20100601|2010-02-25 20:00,26,80.94,80.94,80.94,80.94,1
20100601|2010-02-25 22:30,26,80.925,80.925,80.89,80.9,6
20100601|2010-02-25 23:00,26,80.98,80.98,80.94,80.94,4
20100601|2010-02-25 23:30,26,80.915,80.925,80.915,80.915,5
20100601|2010-02-26 01:00,26,81.1,81.1,81.1,81.1,2
20100601|2010-02-26 02:00,26,81.105,81.105,81.105,81.105,1
20100601|2010-02-26 03:30,26,80.885,80.885,80.865,80.865,62
20100601|2010-02-26 04:00,26,80.9,80.9,80.9,80.9,1
20100601|2010-02-26 04:30,26,80.87,80.87,80.79,80.79,4
20100601|2010-02-26 05:00,26,80.905,80.905,80.905,80.905,2
20100601|2010-02-26 05:30,26,80.98,80.98,80.98,80.98,1
20100601|2010-02-26 06:00,26,80.96,80.96,80.96,80.96,1
20100601|2010-02-26 07:00,26,81.055,81.055,81.055,81.055,3
20100601|2010-02-26 07:30,26,81.1,81.12,80.98,80.98,10
20100601|2010-02-26 08:00,26,81.015,81.11,81.015,81.045,8
20100601|2010-02-26 08:30,26,81.04,81.04,81.04,81.04,1
20100601|2010-02-26 09:00,26,81.095,81.095,80.925,80.925,3
20100601|2010-02-26 09:30,26,80.85,80.85,80.7,80.785,33
20100601|2010-02-26 10:00,26,80.61,80.72,80.61,80.64,7
20100601|2010-02-26 10:30,26,80.53,80.615,80.53,80.605,30
20100601|2010-02-26 11:00,26,80.8,80.835,80.775,80.775,4
20100601|2010-02-26 12:30,26,80.735,80.735,80.735,80.735,1
20100601|2010-02-26 13:00,26,80.765,80.765,80.76,80.76,4
20100601|2010-02-26 13:30,26,80.76,80.76,80.74,80.74,2
20100601|2010-02-26 14:30,26,80.74,80.74,80.74,80.74,1
20100601|2010-02-28 17:00,1,80.685,80.815,80.685,80.72,16
20100601|2010-02-28 17:30,1,80.78,80.78,80.78,80.78,1
20100601|2010-02-28 20:00,1,80.835,80.835,80.835,80.835,1
20100601|2010-02-28 20:30,1,80.9,80.9,80.9,80.9,2
20100601|2010-02-28 21:30,1,80.87,80.87,80.87,80.87,1
20100601|2010-02-28 22:30,1,80.9,80.9,80.9,80.9,3
20100601|2010-02-28 23:00,1,80.91,80.91,80.91,80.91,2
20100601|2010-03-01 02:30,1,80.83,80.83,80.795,80.81,7
20100601|2010-03-01 03:00,1,80.835,80.835,80.835,80.835,1
20100601|2010-03-01 04:00,1,80.8,80.9,80.8,80.9,4
20100601|2010-03-01 04:30,1,81,81,81,81,4
20100601|2010-03-01 05:00,1,81.04,81.04,81.04,81.04,1
20100601|2010-03-01 05:30,1,81.2,81.4,81.2,81.36,22
20100601|2010-03-01 06:00,1,81.49,81.5,81.4,81.4,3
20100601|2010-03-01 06:30,1,81.365,81.415,81.365,81.415,3
20100601|2010-03-01 07:00,1,81.415,81.42,81.37,81.395,14
20100601|2010-03-01 07:30,1,81.385,81.39,81.325,81.325,8
20100601|2010-03-01 08:00,1,81.3,81.325,81.3,81.3,4
20100601|2010-03-01 08:30,1,81.275,81.4,81.275,81.4,24
20100601|2010-03-01 09:00,1,81.49,81.55,81.29,81.55,17
20100601|2010-03-01 09:30,1,81.59,81.6,81.485,81.49,29
20100601|2010-03-01 10:00,1,81.535,81.535,81.355,81.395,8
20100601|2010-03-01 10:30,1,81.3,81.4,81.3,81.34,24
20100601|2010-03-01 11:00,1,81.3,81.3,81.23,81.275,8
20100601|2010-03-01 11:30,1,81.28,81.28,81.2,81.2,10
20100601|2010-03-01 12:00,1,81.21,81.235,81.14,81.2,192
20100601|2010-03-01 12:30,1,81.145,81.145,81.1,81.1,2
20100601|2010-03-01 13:00,1,81.12,81.12,81.105,81.11,64
20100601|2010-03-01 13:30,1,81.1,81.1,81.02,81.02,4
20100601|2010-03-01 14:00,1,81.095,81.095,81.095,81.095,1
20100601|2010-03-01 15:00,1,81.08,81.08,81.08,81.08,3
20100601|2010-03-01 19:00,2,81.265,81.265,81.265,81.265,1
20100601|2010-03-01 19:30,2,81.27,81.275,81.27,81.275,2
20100601|2010-03-01 21:30,2,81.335,81.335,81.335,81.335,1
20100601|2010-03-01 22:00,2,81.295,81.295,81.295,81.295,2
20100601|2010-03-01 23:00,2,81.29,81.29,81.25,81.25,5
20100601|2010-03-02 00:00,2,81.28,81.285,81.28,81.285,3
20100601|2010-03-02 01:00,2,81.4,81.4,81.37,81.37,2
20100601|2010-03-02 03:00,2,81.5,81.6,81.5,81.555,484
20100601|2010-03-02 03:30,2,81.555,81.555,81.36,81.36,8
20100601|2010-03-02 04:00,2,81.4,81.4,81.4,81.4,1
20100601|2010-03-02 04:30,2,81.3,81.3,81.25,81.25,3
20100601|2010-03-02 05:00,2,81.205,81.205,81.2,81.2,15
20100601|2010-03-02 05:30,2,81.17,81.17,81.1,81.1,4
20100601|2010-03-02 06:00,2,81.1,81.12,81.1,81.12,8
20100601|2010-03-02 06:30,2,81.065,81.095,81.065,81.095,2
20100601|2010-03-02 07:00,2,81.115,81.13,81.1,81.1,20
20100601|2010-03-02 07:30,2,81.085,81.085,80.96,80.985,25
20100601|2010-03-02 08:00,2,80.96,81.025,80.95,81.025,46
20100601|2010-03-02 08:30,2,81.04,81.16,81.04,81.16,26
20100601|2010-03-02 09:00,2,81.19,81.25,81.165,81.18,228
20100601|2010-03-02 09:30,2,81.195,81.2,81,81.06,26
20100601|2010-03-02 10:00,2,81.075,81.2,81.035,81.08,66
20100601|2010-03-02 10:30,2,81.055,81.055,80.99,80.99,20
20100601|2010-03-02 11:00,2,81.03,81.03,80.98,81.015,29
20100601|2010-03-02 11:30,2,81.01,81.01,81.005,81.005,2
20100601|2010-03-02 12:00,2,80.9,80.9,80.79,80.8,43
20100601|2010-03-02 12:30,2,80.805,80.805,80.74,80.78,33
20100601|2010-03-02 13:00,2,80.805,80.875,80.805,80.875,3
20100601|2010-03-02 13:30,2,80.9,80.905,80.86,80.87,12
20100601|2010-03-02 14:00,2,80.87,80.88,80.83,80.83,6
20100601|2010-03-02 14:30,2,80.855,80.855,80.85,80.85,6
20100601|2010-03-02 15:30,2,80.84,80.84,80.84,80.84,1
20100601|2010-03-02 16:00,2,80.8,80.8,80.8,80.8,1
20100601|2010-03-02 19:00,3,80.7,80.7,80.675,80.685,10
20100601|2010-03-02 19:30,3,80.685,80.705,80.645,80.65,10
20100601|2010-03-02 20:00,3,80.67,80.67,80.6,80.6,5
20100601|2010-03-02 20:30,3,80.65,80.65,80.65,80.65,1
20100601|2010-03-02 21:00,3,80.65,80.65,80.65,80.65,6
20100601|2010-03-02 22:00,3,80.695,80.7,80.695,80.7,2
20100601|2010-03-02 22:30,3,80.69,80.69,80.69,80.69,1
20100601|2010-03-02 23:00,3,80.65,80.65,80.6,80.61,24
20100601|2010-03-02 23:30,3,80.61,80.61,80.61,80.61,1
20100601|2010-03-03 00:00,3,80.7,80.715,80.7,80.715,2
20100601|2010-03-03 00:30,3,80.77,80.77,80.77,80.77,1
20100601|2010-03-03 02:00,3,80.89,80.89,80.89,80.89,1
20100601|2010-03-03 02:30,3,80.77,80.77,80.77,80.77,1
20100601|2010-03-03 03:00,3,80.715,80.715,80.625,80.625,11
20100601|2010-03-03 03:30,3,80.68,80.68,80.68,80.68,1
20100601|2010-03-03 06:30,3,80.67,80.775,80.67,80.73,19
20100601|2010-03-03 07:00,3,80.58,80.58,80.58,80.58,2
20100601|2010-03-03 07:30,3,80.585,80.595,80.49,80.56,70
20100601|2010-03-03 08:00,3,80.635,80.66,80.615,80.615,14
20100601|2010-03-03 08:30,3,80.65,80.665,80.54,80.565,10
20100601|2010-03-03 09:00,3,80.57,80.685,80.545,80.6,19
20100601|2010-03-03 09:30,3,80.555,80.555,80.34,80.385,54
20100601|2010-03-03 10:00,3,80.38,80.42,80.175,80.175,500
20100601|2010-03-03 10:30,3,80.165,80.225,80.135,80.16,26
20100601|2010-03-03 11:00,3,80.195,80.21,80.185,80.19,46
20100601|2010-03-03 11:30,3,80.15,80.22,80.145,80.21,23
20100601|2010-03-03 12:00,3,80.2,80.205,80.18,80.195,18
20100601|2010-03-03 12:30,3,80.205,80.215,80.175,80.2,11
20100601|2010-03-03 13:00,3,80.19,80.295,80.19,80.285,20
20100601|2010-03-03 13:30,3,80.275,80.28,80.275,80.28,2
20100601|2010-03-03 14:00,3,80.3,80.305,80.3,80.3,32
20100601|2010-03-03 14:30,3,80.25,80.325,80.25,80.325,8
20100601|2010-03-03 15:30,3,80.305,80.345,80.305,80.345,4
20100601|2010-03-03 16:00,3,80.29,80.29,80.29,80.29,4
20100601|2010-03-03 19:00,4,80.345,80.36,80.305,80.305,5
20100601|2010-03-03 19:30,4,80.29,80.3,80.29,80.3,3
20100601|2010-03-03 20:00,4,80.27,80.27,80.27,80.27,3
20100601|2010-03-03 21:00,4,80.36,80.405,80.36,80.405,5
20100601|2010-03-03 22:00,4,80.36,80.36,80.36,80.36,1
20100601|2010-03-03 22:30,4,80.365,80.365,80.365,80.365,1
20100601|2010-03-03 23:00,4,80.41,80.41,80.41,80.41,1
20100601|2010-03-03 23:30,4,80.405,80.405,80.385,80.385,2
20100601|2010-03-04 00:00,4,80.41,80.44,80.41,80.44,7
20100601|2010-03-04 00:30,4,80.45,80.5,80.45,80.5,8
20100601|2010-03-04 01:00,4,80.47,80.47,80.45,80.455,7
20100601|2010-03-04 01:30,4,80.46,80.59,80.46,80.59,5
20100601|2010-03-04 02:00,4,80.54,80.56,80.5,80.56,4
20100601|2010-03-04 02:30,4,80.46,80.46,80.46,80.46,1
20100601|2010-03-04 03:00,4,80.47,80.515,80.47,80.515,7
20100601|2010-03-04 04:30,4,80.365,80.365,80.36,80.36,2
20100601|2010-03-04 05:00,4,80.35,80.35,80.345,80.345,2
20100601|2010-03-04 06:00,4,80.355,80.355,80.315,80.34,3
20100601|2010-03-04 06:30,4,80.315,80.32,80.305,80.32,4
20100601|2010-03-04 07:00,4,80.42,80.42,80.41,80.415,7
20100601|2010-03-04 07:30,4,80.46,80.515,80.385,80.385,24
20100601|2010-03-04 08:00,4,80.495,80.55,80.49,80.53,5
20100601|2010-03-04 08:30,4,80.525,80.635,80.5,80.625,24
20100601|2010-03-04 09:00,4,80.6,80.805,80.6,80.795,52
20100601|2010-03-04 09:30,4,80.8,80.85,80.72,80.745,33
20100601|2010-03-04 10:00,4,80.715,80.75,80.675,80.75,19
20100601|2010-03-04 10:30,4,80.715,80.97,80.715,80.905,54
20100601|2010-03-04 11:00,4,80.91,80.965,80.875,80.875,23
20100601|2010-03-04 11:30,4,80.915,80.915,80.86,80.86,3
20100601|2010-03-04 12:00,4,80.885,80.92,80.885,80.92,12
20100601|2010-03-04 12:30,4,80.925,80.97,80.925,80.955,9
20100601|2010-03-04 13:00,4,80.925,80.94,80.925,80.94,2
20100601|2010-03-04 13:30,4,80.925,80.925,80.88,80.88,2
20100601|2010-03-04 14:00,4,80.895,80.895,80.875,80.88,57
20100601|2010-03-04 14:30,4,80.83,80.835,80.82,80.82,3
20100601|2010-03-04 15:00,4,80.85,80.855,80.85,80.855,5
20100601|2010-03-04 19:00,5,80.885,80.885,80.885,80.885,2
20100601|2010-03-04 19:30,5,80.865,80.905,80.865,80.905,3
20100601|2010-03-04 20:00,5,80.87,80.87,80.83,80.83,4
20100601|2010-03-04 20:30,5,80.81,80.81,80.79,80.795,4
20100601|2010-03-04 21:00,5,80.8,80.8,80.78,80.78,2
20100601|2010-03-04 22:00,5,80.815,80.815,80.815,80.815,2
20100601|2010-03-04 22:30,5,80.845,80.845,80.845,80.845,1
20100601|2010-03-04 23:00,5,80.845,80.845,80.845,80.845,2
20100601|2010-03-05 00:00,5,80.88,80.92,80.88,80.92,4
20100601|2010-03-05 00:30,5,80.905,80.905,80.9,80.9,2
20100601|2010-03-05 01:30,5,80.925,80.925,80.875,80.875,2
20100601|2010-03-05 02:00,5,80.855,80.855,80.855,80.855,1
20100601|2010-03-05 02:30,5,80.885,80.885,80.885,80.885,1
20100601|2010-03-05 03:00,5,80.8,80.8,80.78,80.78,2
20100601|2010-03-05 05:30,5,80.875,80.875,80.875,80.875,1
20100601|2010-03-05 06:00,5,80.88,80.9,80.88,80.885,7
20100601|2010-03-05 07:00,5,80.905,81,80.905,80.98,8
20100601|2010-03-05 07:30,5,81,81.2,80.945,81.05,183
20100601|2010-03-05 08:00,5,81.08,81.1,80.92,80.95,43
20100601|2010-03-05 08:30,5,80.95,80.98,80.95,80.98,17
20100601|2010-03-05 09:00,5,81.03,81.03,80.865,80.91,37
20100601|2010-03-05 09:30,5,80.885,80.885,80.81,80.86,22
20100601|2010-03-05 10:00,5,80.845,80.86,80.705,80.74,180
20100601|2010-03-05 10:30,5,80.825,80.83,80.805,80.805,3
20100601|2010-03-05 11:00,5,80.845,80.88,80.84,80.88,15
20100601|2010-03-05 11:30,5,80.875,80.875,80.875,80.875,1
20100601|2010-03-05 12:00,5,80.81,80.81,80.785,80.79,25
20100601|2010-03-05 12:30,5,80.845,80.845,80.83,80.83,6
20100601|2010-03-05 13:00,5,80.81,80.81,80.81,80.81,1
20100601|2010-03-05 13:30,5,80.785,80.79,80.725,80.755,20
20100601|2010-03-05 14:00,5,80.74,80.75,80.73,80.75,10
20100601|2010-03-05 14:30,5,80.75,80.75,80.75,80.75,5
20100601|2010-03-05 15:00,5,80.765,80.77,80.765,80.765,7
20100601|2010-03-05 15:30,5,80.77,80.77,80.77,80.77,5
20100601|2010-03-07 17:00,8,80.72,80.72,80.615,80.63,12
20100601|2010-03-07 17:30,8,80.74,80.75,80.725,80.75,10
20100601|2010-03-07 18:00,8,80.655,80.655,80.59,80.59,10
20100601|2010-03-07 18:30,8,80.595,80.615,80.595,80.615,4
20100601|2010-03-07 19:00,8,80.595,80.645,80.59,80.645,12
20100601|2010-03-07 19:30,8,80.58,80.58,80.55,80.55,8
20100601|2010-03-07 20:00,8,80.54,80.54,80.465,80.49,22
20100601|2010-03-07 20:30,8,80.48,80.485,80.445,80.485,21
20100601|2010-03-07 21:30,8,80.5,80.5,80.5,80.5,6
20100601|2010-03-07 22:00,8,80.495,80.495,80.475,80.48,5
20100601|2010-03-07 22:30,8,80.46,80.465,80.45,80.46,32
20100601|2010-03-07 23:30,8,80.49,80.52,80.49,80.505,25
20100601|2010-03-08 00:00,8,80.535,80.54,80.535,80.54,2
20100601|2010-03-08 00:30,8,80.545,80.545,80.545,80.545,7
20100601|2010-03-08 01:00,8,80.495,80.495,80.45,80.45,8
20100601|2010-03-08 01:30,8,80.465,80.47,80.39,80.47,20
20100601|2010-03-08 02:00,8,80.555,80.56,80.53,80.56,6
20100601|2010-03-08 02:30,8,80.57,80.57,80.49,80.49,8
20100601|2010-03-08 03:00,8,80.48,80.495,80.48,80.495,10
20100601|2010-03-08 03:30,8,80.49,80.49,80.49,80.49,1
20100601|2010-03-08 04:00,8,80.56,80.625,80.56,80.625,11
20100601|2010-03-08 04:30,8,80.635,80.64,80.625,80.625,5
20100601|2010-03-08 05:00,8,80.615,80.65,80.615,80.65,2
20100601|2010-03-08 05:30,8,80.675,80.68,80.66,80.66,7
20100601|2010-03-08 06:00,8,80.635,80.635,80.635,80.635,1
20100601|2010-03-08 06:30,8,80.57,80.605,80.54,80.54,29
20100601|2010-03-08 07:00,8,80.555,80.59,80.53,80.59,39
20100601|2010-03-08 07:30,8,80.59,80.635,80.555,80.56,36
20100601|2010-03-08 08:00,8,80.505,80.51,80.44,80.455,26
20100601|2010-03-08 08:30,8,80.45,80.505,80.415,80.5,110
20100601|2010-03-08 09:00,8,80.505,80.605,80.505,80.57,52
20100601|2010-03-08 09:30,8,80.605,80.745,80.605,80.665,432
20100601|2010-03-08 10:00,8,80.66,80.81,80.645,80.795,74
20100601|2010-03-08 10:30,8,80.805,80.825,80.775,80.82,35
20100601|2010-03-08 11:00,8,80.825,80.85,80.735,80.735,61
20100601|2010-03-08 11:30,8,80.77,80.77,80.7,80.7,15
20100601|2010-03-08 12:00,8,80.7,80.74,80.69,80.74,37
20100601|2010-03-08 12:30,8,80.735,80.75,80.735,80.75,8
20100601|2010-03-08 13:00,8,80.735,80.75,80.735,80.75,53
20100601|2010-03-08 13:30,8,80.725,80.74,80.725,80.73,33
20100601|2010-03-08 14:00,8,80.72,80.72,80.665,80.69,29
20100601|2010-03-08 14:30,8,80.71,80.74,80.71,80.74,20
20100601|2010-03-08 15:00,8,80.74,80.745,80.73,80.73,15
20100601|2010-03-08 19:00,9,80.77,80.815,80.76,80.79,17
20100601|2010-03-08 19:30,9,80.78,80.83,80.78,80.8,21
20100601|2010-03-08 20:00,9,80.805,80.805,80.79,80.79,4
20100601|2010-03-08 20:30,9,80.8,80.8,80.8,80.8,1
20100601|2010-03-08 21:00,9,80.8,80.8,80.75,80.75,9
20100601|2010-03-08 21:30,9,80.74,80.74,80.72,80.72,16
20100601|2010-03-08 22:00,9,80.74,80.775,80.74,80.775,10
20100601|2010-03-08 22:30,9,80.8,80.8,80.795,80.8,9
20100601|2010-03-08 23:30,9,80.825,80.825,80.825,80.825,1
20100601|2010-03-09 00:30,9,80.87,80.89,80.765,80.84,76
20100601|2010-03-09 01:00,9,80.795,80.8,80.795,80.8,2
20100601|2010-03-09 01:30,9,80.8,80.8,80.795,80.795,2
20100601|2010-03-09 02:00,9,80.77,80.78,80.765,80.78,4
20100601|2010-03-09 02:30,9,80.87,80.925,80.87,80.9,69
20100601|2010-03-09 03:00,9,80.925,80.945,80.86,80.86,7
20100601|2010-03-09 03:30,9,80.92,80.92,80.9,80.9,28
20100601|2010-03-09 04:00,9,80.89,80.905,80.89,80.905,3
20100601|2010-03-09 04:30,9,80.945,81.01,80.945,80.97,34
20100601|2010-03-09 05:00,9,80.99,81.04,80.99,81.005,86
20100601|2010-03-09 05:30,9,81,81.08,81,81.05,18
20100601|2010-03-09 06:00,9,81.03,81.08,81.02,81.08,44
20100601|2010-03-09 06:30,9,81.01,81.025,81.01,81.025,9
20100601|2010-03-09 07:00,9,81.03,81.115,81.025,81.1,132
20100601|2010-03-09 07:30,9,81.115,81.135,81.05,81.065,110
20100601|2010-03-09 08:00,9,81.055,81.095,80.97,80.97,68
20100601|2010-03-09 08:30,9,80.975,81,80.91,80.93,79
20100601|2010-03-09 09:00,9,80.92,80.925,80.86,80.895,158
20100601|2010-03-09 09:30,9,80.93,80.94,80.885,80.9,88
20100601|2010-03-09 10:00,9,80.91,80.98,80.91,80.945,23
20100601|2010-03-09 10:30,9,80.965,80.965,80.9,80.9,65
20100601|2010-03-09 11:00,9,80.895,80.935,80.89,80.935,25
20100601|2010-03-09 11:30,9,80.885,80.92,80.805,80.805,69
20100601|2010-03-09 12:00,9,80.82,80.835,80.75,80.8,151
20100601|2010-03-09 12:30,9,80.8,80.85,80.8,80.85,32
20100601|2010-03-09 13:00,9,80.85,80.87,80.81,80.81,18
20100601|2010-03-09 13:30,9,80.805,80.885,80.805,80.885,26
20100601|2010-03-09 14:00,9,80.89,80.91,80.865,80.91,56
20100601|2010-03-09 14:30,9,80.875,80.875,80.835,80.85,27
20100601|2010-03-09 15:00,9,80.85,80.85,80.82,80.85,9
20100601|2010-03-09 15:30,9,80.855,80.855,80.855,80.855,1
20100601|2010-03-09 16:00,9,80.9,80.935,80.9,80.935,6
20100601|2010-03-09 16:30,9,80.88,80.88,80.88,80.88,2
20100601|2010-03-09 19:00,10,80.89,80.9,80.875,80.875,5
20100601|2010-03-09 19:30,10,80.84,80.91,80.84,80.91,9
20100601|2010-03-09 20:00,10,80.885,80.89,80.885,80.89,2
20100601|2010-03-09 21:00,10,80.89,80.89,80.89,80.89,4
20100601|2010-03-09 21:30,10,80.88,80.88,80.88,80.88,6
20100601|2010-03-09 22:00,10,80.855,80.86,80.855,80.86,2
20100601|2010-03-09 22:30,10,80.86,80.86,80.86,80.86,2
20100601|2010-03-09 23:30,10,80.87,80.87,80.87,80.87,1
20100601|2010-03-10 00:00,10,80.895,80.895,80.88,80.885,14
20100601|2010-03-10 00:30,10,80.935,80.975,80.935,80.975,239
20100601|2010-03-10 01:00,10,80.965,81.04,80.965,81.02,699
20100601|2010-03-10 01:30,10,81.03,81.09,81,81.08,324
20100601|2010-03-10 02:00,10,81.1,81.13,81.06,81.07,145
20100601|2010-03-10 02:30,10,81.04,81.04,81.02,81.02,37
20100601|2010-03-10 03:00,10,81.03,81.05,80.945,80.955,28
20100601|2010-03-10 03:30,10,80.975,81.03,80.97,81.01,37
20100601|2010-03-10 04:00,10,81.04,81.04,80.985,80.99,8
20100601|2010-03-10 04:30,10,81.03,81.06,81.025,81.03,35
20100601|2010-03-10 05:00,10,81.02,81.045,80.945,80.945,11
20100601|2010-03-10 05:30,10,80.915,80.915,80.83,80.86,83
20100601|2010-03-10 06:00,10,80.835,80.88,80.83,80.865,29
20100601|2010-03-10 06:30,10,80.865,80.89,80.865,80.89,9
20100601|2010-03-10 07:00,10,80.89,80.945,80.89,80.92,62
20100601|2010-03-10 07:30,10,80.92,80.955,80.855,80.855,76
20100601|2010-03-10 08:00,10,80.865,80.925,80.825,80.835,30
20100601|2010-03-10 08:30,10,80.86,80.935,80.845,80.93,91
20100601|2010-03-10 09:00,10,80.925,80.925,80.8,80.8,58
20100601|2010-03-10 09:30,10,80.79,80.84,80.67,80.67,126
20100601|2010-03-10 10:00,10,80.67,80.68,80.595,80.68,269
20100601|2010-03-10 10:30,10,80.69,80.8,80.69,80.72,165
20100601|2010-03-10 11:00,10,80.75,80.885,80.745,80.83,115
20100601|2010-03-10 11:30,10,80.87,80.87,80.77,80.77,44
20100601|2010-03-10 12:00,10,80.76,80.795,80.745,80.755,40
20100601|2010-03-10 12:30,10,80.78,80.815,80.77,80.79,54
20100601|2010-03-10 13:00,10,80.79,80.79,80.67,80.685,115
20100601|2010-03-10 13:30,10,80.71,80.75,80.69,80.73,41
20100601|2010-03-10 14:00,10,80.72,80.77,80.72,80.77,29
20100601|2010-03-10 14:30,10,80.775,80.79,80.735,80.735,21
20100601|2010-03-10 15:00,10,80.73,80.73,80.69,80.71,7
20100601|2010-03-10 15:30,10,80.715,80.72,80.7,80.7,8
20100601|2010-03-10 16:00,10,80.72,80.72,80.72,80.72,1
20100601|2010-03-10 16:30,10,80.67,80.67,80.67,80.67,1
20100601|2010-03-10 19:00,11,80.8,80.825,80.73,80.755,46
20100601|2010-03-10 19:30,11,80.745,80.76,80.745,80.76,2
20100601|2010-03-10 20:00,11,80.765,80.815,80.755,80.765,22
20100601|2010-03-10 20:30,11,80.795,80.795,80.785,80.785,2
20100601|2010-03-10 21:00,11,80.765,80.77,80.75,80.77,45
20100601|2010-03-10 21:30,11,80.77,80.8,80.76,80.8,59
20100601|2010-03-10 22:00,11,80.8,80.805,80.74,80.75,25
20100601|2010-03-10 22:30,11,80.735,80.74,80.735,80.735,12
20100601|2010-03-10 23:00,11,80.74,80.74,80.725,80.725,2
20100601|2010-03-10 23:30,11,80.735,80.735,80.73,80.73,2
20100601|2010-03-11 00:00,11,80.73,80.73,80.705,80.725,6
20100601|2010-03-11 00:30,11,80.745,80.78,80.745,80.78,5
20100601|2010-03-11 01:00,11,80.77,80.8,80.765,80.8,74
20100601|2010-03-11 01:30,11,80.84,80.84,80.785,80.785,37
20100601|2010-03-11 02:00,11,80.775,80.825,80.75,80.75,59
20100601|2010-03-11 02:30,11,80.75,80.76,80.69,80.69,42
20100601|2010-03-11 03:00,11,80.69,80.755,80.685,80.74,102
20100601|2010-03-11 03:30,11,80.735,80.735,80.66,80.69,148
20100601|2010-03-11 04:00,11,80.67,80.67,80.62,80.645,52
20100601|2010-03-11 04:30,11,80.645,80.68,80.63,80.68,53
20100601|2010-03-11 05:00,11,80.68,80.695,80.615,80.645,48
20100601|2010-03-11 05:30,11,80.65,80.705,80.645,80.695,48
20100601|2010-03-11 06:00,11,80.705,80.705,80.655,80.695,46
20100601|2010-03-11 06:30,11,80.685,80.685,80.63,80.635,82
20100601|2010-03-11 07:00,11,80.64,80.685,80.625,80.66,725
20100601|2010-03-11 07:30,11,80.655,80.81,80.525,80.755,1768
20100601|2010-03-11 08:00,11,80.755,80.83,80.71,80.735,723
20100601|2010-03-11 08:30,11,80.73,80.84,80.73,80.785,1028
20100601|2010-03-11 09:00,11,80.79,80.79,80.65,80.665,654
20100601|2010-03-11 09:30,11,80.66,80.66,80.565,80.61,765
20100601|2010-03-11 10:00,11,80.605,80.69,80.58,80.595,1712
20100601|2010-03-11 10:30,11,80.595,80.665,80.555,80.61,749
20100601|2010-03-11 11:00,11,80.615,80.665,80.585,80.65,681
20100601|2010-03-11 11:30,11,80.65,80.655,80.61,80.63,366
20100601|2010-03-11 12:00,11,80.625,80.635,80.58,80.62,288
20100601|2010-03-11 12:30,11,80.62,80.66,80.61,80.645,211
20100601|2010-03-11 13:00,11,80.64,80.655,80.595,80.595,115
20100601|2010-03-11 13:30,11,80.595,80.625,80.57,80.595,449
20100601|2010-03-11 14:00,11,80.6,80.6,80.535,80.555,396
20100601|2010-03-11 14:30,11,80.555,80.58,80.535,80.54,217
20100601|2010-03-11 15:00,11,80.535,80.55,80.535,80.535,81
20100601|2010-03-11 15:30,11,80.545,80.575,80.545,80.555,41
20100601|2010-03-11 16:00,11,80.55,80.55,80.54,80.54,3
20100601|2010-03-11 16:30,11,80.535,80.595,80.535,80.595,2
20100601|2010-03-11 19:00,12,80.54,80.57,80.53,80.54,44
20100601|2010-03-11 19:30,12,80.53,80.6,80.53,80.57,48
20100601|2010-03-11 20:00,12,80.575,80.59,80.57,80.58,27
20100601|2010-03-11 20:30,12,80.57,80.575,80.565,80.57,4
20100601|2010-03-11 21:00,12,80.555,80.555,80.54,80.54,6
20100601|2010-03-11 21:30,12,80.555,80.56,80.51,80.515,44
20100601|2010-03-11 22:00,12,80.51,80.51,80.49,80.495,31
20100601|2010-03-11 22:30,12,80.485,80.51,80.485,80.5,14
20100601|2010-03-11 23:00,12,80.5,80.5,80.465,80.465,16
20100601|2010-03-11 23:30,12,80.465,80.485,80.455,80.485,87
20100601|2010-03-12 00:00,12,80.51,80.51,80.44,80.44,54
20100601|2010-03-12 00:30,12,80.49,80.49,80.45,80.46,201
20100601|2010-03-12 01:00,12,80.445,80.535,80.44,80.51,64
20100601|2010-03-12 01:30,12,80.5,80.525,80.46,80.46,167
20100601|2010-03-12 02:00,12,80.46,80.47,80.34,80.345,207
20100601|2010-03-12 02:30,12,80.36,80.39,80.315,80.34,372
20100601|2010-03-12 03:00,12,80.34,80.36,80.225,80.25,188
20100601|2010-03-12 03:30,12,80.26,80.3,80.09,80.12,751
20100601|2010-03-12 04:00,12,80.125,80.15,80,80.025,368
20100601|2010-03-12 04:30,12,80.01,80.065,79.945,80.065,383
20100601|2010-03-12 05:00,12,80.075,80.12,80.015,80.075,290
20100601|2010-03-12 05:30,12,80.075,80.1,80.03,80.08,171
20100601|2010-03-12 06:00,12,80.07,80.09,79.96,80.085,749
20100601|2010-03-12 06:30,12,80.075,80.105,80.035,80.065,476
20100601|2010-03-12 07:00,12,80.06,80.14,80.03,80.08,1293
20100601|2010-03-12 07:30,12,80.075,80.225,80.07,80.135,3938
20100601|2010-03-12 08:00,12,80.145,80.215,80.135,80.2,874
20100601|2010-03-12 08:30,12,80.195,80.25,80.17,80.17,1271
20100601|2010-03-12 09:00,12,80.17,80.275,80.165,80.21,3390
20100601|2010-03-12 09:30,12,80.205,80.215,80.075,80.1,1680
20100601|2010-03-12 10:00,12,80.09,80.115,79.98,80.08,2533
20100601|2010-03-12 10:30,12,80.07,80.095,80.01,80.085,1541
20100601|2010-03-12 11:00,12,80.085,80.115,80.035,80.075,580
20100601|2010-03-12 11:30,12,80.07,80.11,80.065,80.08,298
20100601|2010-03-12 12:00,12,80.075,80.085,80.045,80.055,291
20100601|2010-03-12 12:30,12,80.055,80.09,80.03,80.06,1367
20100601|2010-03-12 13:00,12,80.06,80.065,80.005,80.055,1246
20100601|2010-03-12 13:30,12,80.055,80.08,80.03,80.06,768
20100601|2010-03-12 14:00,12,80.07,80.07,80.05,80.06,342
20100601|2010-03-12 14:30,12,80.06,80.07,80.02,80.03,407
20100601|2010-03-12 15:00,12,80.035,80.045,80.015,80.03,333
20100601|2010-03-12 15:30,12,80.005,80.035,80.005,80.01,23
20100601|2010-03-12 16:00,12,80.01,80.01,80,80,11
20100601|2010-03-12 16:30,12,80,80.055,79.96,80.055,11
20100601|2010-03-14 16:00,15,80,80.05,79.995,80.05,43
20100601|2010-03-14 16:30,15,80.06,80.06,80.03,80.03,16
20100601|2010-03-14 17:00,15,80.04,80.05,80.015,80.04,31
20100601|2010-03-14 17:30,15,80.04,80.05,79.99,79.99,13
20100601|2010-03-14 18:00,15,80.01,80.05,80.01,80.035,19
20100601|2010-03-14 18:30,15,80.045,80.115,80.035,80.105,67
20100601|2010-03-14 19:00,15,80.115,80.12,80.08,80.11,70
20100601|2010-03-14 19:30,15,80.1,80.155,80.085,80.145,98
20100601|2010-03-14 20:00,15,80.135,80.15,80.125,80.125,14
20100601|2010-03-14 20:30,15,80.14,80.145,80.125,80.14,27
20100601|2010-03-14 21:00,15,80.145,80.15,80.135,80.14,27
20100601|2010-03-14 21:30,15,80.14,80.195,80.14,80.16,209
20100601|2010-03-14 22:00,15,80.16,80.165,80.135,80.14,132
20100601|2010-03-14 22:30,15,80.15,80.155,80.145,80.145,5
20100601|2010-03-14 23:00,15,80.14,80.14,80.13,80.13,3
20100601|2010-03-15 00:00,15,80.14,80.18,80.125,80.18,95
20100601|2010-03-15 00:30,15,80.165,80.165,80.065,80.065,29
20100601|2010-03-15 01:00,15,80.065,80.085,80.03,80.06,108
20100601|2010-03-15 01:30,15,80.05,80.16,80.04,80.16,80
20100601|2010-03-15 02:00,15,80.16,80.18,80.13,80.18,127
20100601|2010-03-15 02:30,15,80.185,80.235,80.12,80.2,139
20100601|2010-03-15 03:00,15,80.22,80.32,80.22,80.29,229
20100601|2010-03-15 03:30,15,80.315,80.335,80.265,80.32,329
20100601|2010-03-15 04:00,15,80.33,80.33,80.295,80.295,77
20100601|2010-03-15 04:30,15,80.29,80.365,80.29,80.36,191
20100601|2010-03-15 05:00,15,80.35,80.355,80.245,80.245,247
20100601|2010-03-15 05:30,15,80.25,80.285,80.235,80.285,130
20100601|2010-03-15 06:00,15,80.28,80.335,80.255,80.32,453
20100601|2010-03-15 06:30,15,80.32,80.35,80.28,80.28,662
20100601|2010-03-15 07:00,15,80.275,80.36,80.275,80.325,561
20100601|2010-03-15 07:30,15,80.32,80.375,80.28,80.345,1385
20100601|2010-03-15 08:00,15,80.35,80.4,80.35,80.36,845
20100601|2010-03-15 08:30,15,80.36,80.46,80.345,80.46,3356
20100601|2010-03-15 09:00,15,80.465,80.625,80.46,80.56,6025
20100601|2010-03-15 09:30,15,80.56,80.61,80.53,80.605,2679
20100601|2010-03-15 10:00,15,80.605,80.65,80.54,80.56,1427
20100601|2010-03-15 10:30,15,80.565,80.585,80.52,80.58,479
20100601|2010-03-15 11:00,15,80.58,80.595,80.505,80.545,485
20100601|2010-03-15 11:30,15,80.545,80.55,80.505,80.52,203
20100601|2010-03-15 12:00,15,80.515,80.54,80.505,80.535,135
20100601|2010-03-15 12:30,15,80.53,80.545,80.47,80.495,381
20100601|2010-03-15 13:00,15,80.495,80.525,80.475,80.48,304
20100601|2010-03-15 13:30,15,80.495,80.505,80.475,80.475,132
20100601|2010-03-15 14:00,15,80.48,80.485,80.46,80.465,299
20100601|2010-03-15 14:30,15,80.465,80.47,80.455,80.455,37
20100601|2010-03-15 18:00,16,80.415,80.46,80.4,80.42,21
20100601|2010-03-15 18:30,16,80.445,80.5,80.44,80.44,94
20100601|2010-03-15 19:00,16,80.445,80.45,80.405,80.405,30
20100601|2010-03-15 19:30,16,80.405,80.42,80.4,80.4,51
20100601|2010-03-15 20:00,16,80.4,80.4,80.375,80.39,41
20100601|2010-03-15 20:30,16,80.4,80.415,80.4,80.405,19
20100601|2010-03-15 21:00,16,80.4,80.4,80.375,80.39,17
20100601|2010-03-15 21:30,16,80.38,80.38,80.325,80.355,63
20100601|2010-03-15 22:00,16,80.355,80.355,80.33,80.335,44
20100601|2010-03-15 22:30,16,80.335,80.335,80.32,80.33,7
20100601|2010-03-15 23:00,16,80.33,80.345,80.325,80.345,4
20100601|2010-03-16 00:00,16,80.345,80.355,80.29,80.34,88
20100601|2010-03-16 00:30,16,80.35,80.375,80.34,80.36,136
20100601|2010-03-16 01:00,16,80.365,80.46,80.36,80.46,92
20100601|2010-03-16 01:30,16,80.475,80.535,80.47,80.535,371
20100601|2010-03-16 02:00,16,80.51,80.53,80.435,80.435,82
20100601|2010-03-16 02:30,16,80.43,80.445,80.4,80.44,154
20100601|2010-03-16 03:00,16,80.44,80.455,80.39,80.435,107
20100601|2010-03-16 03:30,16,80.43,80.435,80.355,80.36,319
20100601|2010-03-16 04:00,16,80.365,80.4,80.33,80.345,388
20100601|2010-03-16 04:30,16,80.39,80.41,80.38,80.38,109
20100601|2010-03-16 05:00,16,80.36,80.36,80.24,80.275,345
20100601|2010-03-16 05:30,16,80.265,80.27,80.195,80.27,325
20100601|2010-03-16 06:00,16,80.265,80.31,80.245,80.285,330
20100601|2010-03-16 06:30,16,80.28,80.28,80.205,80.235,784
20100601|2010-03-16 07:00,16,80.24,80.24,80.155,80.21,485
20100601|2010-03-16 07:30,16,80.2,80.24,80.18,80.23,1271
20100601|2010-03-16 08:00,16,80.225,80.225,80.115,80.13,862
20100601|2010-03-16 08:30,16,80.115,80.15,79.995,80.045,1371
20100601|2010-03-16 09:00,16,80.04,80.085,79.985,80.08,1537
20100601|2010-03-16 09:30,16,80.085,80.14,80.01,80.025,1542
20100601|2010-03-16 10:00,16,80.025,80.05,79.965,80.03,1486
20100601|2010-03-16 10:30,16,80.035,80.075,80.015,80.05,589
20100601|2010-03-16 11:00,16,80.05,80.125,80.035,80.11,632
20100601|2010-03-16 11:30,16,80.105,80.175,80.105,80.17,349
20100601|2010-03-16 12:00,16,80.165,80.22,79.85,80.01,3549
20100601|2010-03-16 12:30,16,80.01,80.15,79.98,79.98,2873
20100601|2010-03-16 13:00,16,79.98,80.05,79.89,79.925,1171
20100601|2010-03-16 13:30,16,79.925,79.94,79.86,79.88,541
20100601|2010-03-16 14:00,16,79.875,79.925,79.875,79.925,116
20100601|2010-03-16 14:30,16,79.925,79.95,79.925,79.95,27
20100601|2010-03-16 15:00,16,79.91,79.91,79.87,79.87,5
20100601|2010-03-16 15:30,16,79.885,79.885,79.88,79.88,2
20100601|2010-03-16 18:00,17,79.925,79.955,79.915,79.955,24
20100601|2010-03-16 18:30,17,79.96,79.965,79.945,79.96,24
20100601|2010-03-16 19:00,17,79.96,79.96,79.925,79.93,81
20100601|2010-03-16 19:30,17,79.92,79.96,79.92,79.96,27
20100601|2010-03-16 20:00,17,79.96,79.965,79.945,79.95,10
20100601|2010-03-16 20:30,17,79.96,79.96,79.935,79.935,6
20100601|2010-03-16 21:00,17,79.945,79.945,79.92,79.925,13
20100601|2010-03-16 21:30,17,79.9,79.905,79.835,79.855,54
20100601|2010-03-16 22:00,17,79.86,79.885,79.855,79.885,115
20100601|2010-03-16 22:30,17,79.905,79.905,79.88,79.89,39
20100601|2010-03-16 23:00,17,79.89,79.915,79.89,79.915,11
20100601|2010-03-17 00:00,17,79.93,79.96,79.91,79.95,48
20100601|2010-03-17 00:30,17,79.94,79.95,79.865,79.89,173
20100601|2010-03-17 01:00,17,79.895,79.895,79.74,79.835,695
20100601|2010-03-17 01:30,17,79.84,79.86,79.8,79.84,50
20100601|2010-03-17 02:00,17,79.83,79.93,79.81,79.92,197
20100601|2010-03-17 02:30,17,79.92,79.955,79.9,79.935,178
20100601|2010-03-17 03:00,17,79.935,79.955,79.915,79.955,152
20100601|2010-03-17 03:30,17,79.955,79.955,79.86,79.87,225
20100601|2010-03-17 04:00,17,79.825,79.83,79.79,79.815,79
20100601|2010-03-17 04:30,17,79.81,79.825,79.755,79.775,146
20100601|2010-03-17 05:00,17,79.79,79.83,79.78,79.795,91
20100601|2010-03-17 05:30,17,79.795,79.875,79.785,79.87,210
20100601|2010-03-17 06:00,17,79.865,79.91,79.86,79.88,191
20100601|2010-03-17 06:30,17,79.86,79.955,79.825,79.92,890
20100601|2010-03-17 07:00,17,79.92,79.99,79.875,79.95,1339
20100601|2010-03-17 07:30,17,79.95,79.98,79.92,79.925,1153
20100601|2010-03-17 08:00,17,79.925,79.93,79.865,79.895,896
20100601|2010-03-17 08:30,17,79.895,79.99,79.89,79.96,2243
20100601|2010-03-17 09:00,17,79.965,80.075,79.96,80.05,4524
20100601|2010-03-17 09:30,17,80.045,80.06,79.965,80.005,686
20100601|2010-03-17 10:00,17,80,80,79.865,79.87,1494
20100601|2010-03-17 10:30,17,79.87,79.915,79.815,79.82,1376
20100601|2010-03-17 11:00,17,79.82,79.835,79.785,79.8,859
20100601|2010-03-17 11:30,17,79.795,79.795,79.73,79.745,757
20100601|2010-03-17 12:00,17,79.74,79.82,79.74,79.81,237
20100601|2010-03-17 12:30,17,79.81,79.865,79.805,79.85,1186
20100601|2010-03-17 13:00,17,79.85,79.935,79.845,79.925,582
20100601|2010-03-17 13:30,17,79.925,79.96,79.915,79.915,542
20100601|2010-03-17 14:00,17,79.915,79.945,79.91,79.945,140
20100601|2010-03-17 14:30,17,79.925,79.945,79.925,79.925,55
20100601|2010-03-17 15:00,17,79.925,79.925,79.915,79.915,46
20100601|2010-03-17 15:30,17,79.94,79.955,79.905,79.955,17
20100601|2010-03-17 18:00,18,79.95,79.965,79.945,79.96,114
20100601|2010-03-17 18:30,18,79.965,80.115,79.965,80.02,646
20100601|2010-03-17 19:00,18,80.02,80.065,80.02,80.03,53
20100601|2010-03-17 19:30,18,80.035,80.04,80.025,80.03,11
20100601|2010-03-17 20:00,18,80.035,80.04,80.03,80.03,6
20100601|2010-03-17 20:30,18,80.03,80.03,79.995,80.005,35
20100601|2010-03-17 21:00,18,79.995,80.01,79.995,80.01,10
20100601|2010-03-17 21:30,18,80.02,80.04,80.005,80.04,7
20100601|2010-03-17 22:00,18,80.03,80.04,80.01,80.01,5
20100601|2010-03-17 22:30,18,80,80.12,79.99,80.1,40
20100601|2010-03-17 23:00,18,80.08,80.19,80.08,80.17,164
20100601|2010-03-18 00:00,18,80.21,80.225,80.165,80.185,82
20100601|2010-03-18 00:30,18,80.175,80.215,80.145,80.145,127
20100601|2010-03-18 01:00,18,80.145,80.255,80.145,80.25,235
20100601|2010-03-18 01:30,18,80.25,80.325,80.2,80.3,276
20100601|2010-03-18 02:00,18,80.3,80.305,80.18,80.18,326
20100601|2010-03-18 02:30,18,80.19,80.225,80.175,80.21,217
20100601|2010-03-18 03:00,18,80.21,80.255,80.17,80.17,137
20100601|2010-03-18 03:30,18,80.17,80.17,80.075,80.11,138
20100601|2010-03-18 04:00,18,80.11,80.165,80.075,80.16,220
20100601|2010-03-18 04:30,18,80.16,80.18,80.14,80.145,186
20100601|2010-03-18 05:00,18,80.155,80.235,80.145,80.205,220
20100601|2010-03-18 05:30,18,80.205,80.215,80.185,80.205,148
20100601|2010-03-18 06:00,18,80.205,80.255,80.195,80.205,599
20100601|2010-03-18 06:30,18,80.2,80.245,80.115,80.245,1337
20100601|2010-03-18 07:00,18,80.245,80.285,80.17,80.22,962
20100601|2010-03-18 07:30,18,80.215,80.23,80.135,80.165,1123
20100601|2010-03-18 08:00,18,80.16,80.215,80.105,80.215,974
20100601|2010-03-18 08:30,18,80.215,80.305,80.2,80.27,1416
20100601|2010-03-18 09:00,18,80.27,80.55,80.245,80.55,4450
20100601|2010-03-18 09:30,18,80.54,80.665,80.51,80.54,3033
20100601|2010-03-18 10:00,18,80.54,80.605,80.46,80.485,1865
20100601|2010-03-18 10:30,18,80.485,80.54,80.47,80.525,574
20100601|2010-03-18 11:00,18,80.53,80.535,80.4,80.435,747
20100601|2010-03-18 11:30,18,80.435,80.44,80.37,80.37,523
20100601|2010-03-18 12:00,18,80.37,80.435,80.37,80.4,687
20100601|2010-03-18 12:30,18,80.4,80.47,80.38,80.44,1118
20100601|2010-03-18 13:00,18,80.435,80.48,80.42,80.45,455
20100601|2010-03-18 13:30,18,80.45,80.495,80.44,80.49,425
20100601|2010-03-18 14:00,18,80.49,80.51,80.48,80.5,101
20100601|2010-03-18 14:30,18,80.48,80.5,80.445,80.5,36
20100601|2010-03-18 15:00,18,80.495,80.5,80.44,80.5,50
20100601|2010-03-18 15:30,18,80.5,80.51,80.5,80.51,2
20100601|2010-03-18 18:00,19,80.485,80.525,80.475,80.475,55
20100601|2010-03-18 18:30,19,80.47,80.495,80.455,80.485,53
20100601|2010-03-18 19:00,19,80.485,80.535,80.48,80.51,38
20100601|2010-03-18 19:30,19,80.5,80.505,80.475,80.48,21
20100601|2010-03-18 20:00,19,80.51,80.52,80.5,80.505,9
20100601|2010-03-18 20:30,19,80.525,80.525,80.46,80.475,29
20100601|2010-03-18 21:00,19,80.475,80.475,80.455,80.455,28
20100601|2010-03-18 21:30,19,80.455,80.48,80.44,80.48,19
20100601|2010-03-18 22:00,19,80.455,80.455,80.44,80.455,13
20100601|2010-03-18 22:30,19,80.475,80.475,80.475,80.475,3
20100601|2010-03-18 23:00,19,80.49,80.5,80.485,80.5,10
20100601|2010-03-19 00:00,19,80.48,80.565,80.48,80.56,127
20100601|2010-03-19 00:30,19,80.565,80.61,80.53,80.53,197
20100601|2010-03-19 01:00,19,80.535,80.585,80.51,80.52,57
20100601|2010-03-19 01:30,19,80.52,80.55,80.505,80.54,74
20100601|2010-03-19 02:00,19,80.565,80.565,80.495,80.515,122
20100601|2010-03-19 02:30,19,80.505,80.735,80.505,80.69,943
20100601|2010-03-19 03:00,19,80.68,80.69,80.635,80.68,156
20100601|2010-03-19 03:30,19,80.65,80.785,80.65,80.77,274
20100601|2010-03-19 04:00,19,80.77,80.795,80.72,80.73,217
20100601|2010-03-19 04:30,19,80.74,80.8,80.72,80.75,127
20100601|2010-03-19 05:00,19,80.735,80.775,80.685,80.715,226
20100601|2010-03-19 05:30,19,80.72,80.73,80.705,80.72,281
20100601|2010-03-19 06:00,19,80.72,80.855,80.715,80.835,4793
20100601|2010-03-19 06:30,19,80.83,80.855,80.765,80.785,1054
20100601|2010-03-19 07:00,19,80.78,80.815,80.75,80.81,772
20100601|2010-03-19 07:30,19,80.82,80.93,80.785,80.875,1681
20100601|2010-03-19 08:00,19,80.875,81.025,80.84,80.975,2540
20100601|2010-03-19 08:30,19,80.975,81.07,80.935,81.025,2244
20100601|2010-03-19 09:00,19,81.02,81.135,81.02,81.085,2911
20100601|2010-03-19 09:30,19,81.085,81.105,80.98,80.985,1339
20100601|2010-03-19 10:00,19,80.985,81.07,80.965,80.995,1810
20100601|2010-03-19 10:30,19,80.995,81.05,80.93,80.945,534
20100601|2010-03-19 11:00,19,80.95,80.985,80.93,80.96,402
20100601|2010-03-19 11:30,19,80.97,80.99,80.92,80.92,369
20100601|2010-03-19 12:00,19,80.92,80.965,80.92,80.95,570
20100601|2010-03-19 12:30,19,80.95,80.985,80.94,80.98,866
20100601|2010-03-19 13:00,19,80.98,80.98,80.95,80.965,1261
20100601|2010-03-19 13:30,19,80.965,81.005,80.965,81,564
20100601|2010-03-19 14:00,19,81,81.005,80.955,80.99,194
20100601|2010-03-19 14:30,19,80.975,81.02,80.955,81.02,34
20100601|2010-03-19 15:00,19,81.01,81.015,80.93,81.015,16
20100601|2010-03-19 15:30,19,80.98,80.98,80.98,80.98,3
20100601|2010-03-21 16:00,22,80.975,81.03,80.975,81,22
20100601|2010-03-21 16:30,22,81,81.07,81,81.04,20
20100601|2010-03-21 17:00,22,81.06,81.07,81.01,81.015,27
20100601|2010-03-21 17:30,22,81.045,81.045,81,81.04,9
20100601|2010-03-21 18:00,22,81.07,81.105,81.07,81.09,86
20100601|2010-03-21 18:30,22,81.1,81.12,81.075,81.075,91
20100601|2010-03-21 19:00,22,81.075,81.095,81.055,81.065,138
20100601|2010-03-21 19:30,22,81.07,81.075,81.015,81.045,81
20100601|2010-03-21 20:00,22,81.045,81.07,81.045,81.065,39
20100601|2010-03-21 20:30,22,81.065,81.065,81.05,81.055,55
20100601|2010-03-21 21:00,22,81.055,81.065,81.035,81.065,21
20100601|2010-03-21 21:30,22,81.065,81.155,81.065,81.11,194
20100601|2010-03-21 22:00,22,81.1,81.1,81.08,81.085,16
20100601|2010-03-21 22:30,22,81.075,81.105,81.05,81.055,63
20100601|2010-03-21 23:00,22,81.075,81.105,81.075,81.105,15
20100601|2010-03-22 00:00,22,81.15,81.17,81.105,81.125,99
20100601|2010-03-22 00:30,22,81.14,81.15,81.105,81.12,115
20100601|2010-03-22 01:00,22,81.145,81.215,81.115,81.115,454
20100601|2010-03-22 01:30,22,81.125,81.15,81.095,81.095,625
20100601|2010-03-22 02:00,22,81.09,81.115,81.04,81.05,770
20100601|2010-03-22 02:30,22,81.04,81.04,80.935,80.935,216
20100601|2010-03-22 03:00,22,80.935,81.01,80.915,81.01,164
20100601|2010-03-22 03:30,22,81.01,81.115,81.01,81.105,209
20100601|2010-03-22 04:00,22,81.105,81.11,81.065,81.065,136
20100601|2010-03-22 04:30,22,81.04,81.08,81.01,81.045,138
20100601|2010-03-22 05:00,22,81.04,81.115,81.03,81.105,161
20100601|2010-03-22 05:30,22,81.11,81.19,81.11,81.18,231
20100601|2010-03-22 06:00,22,81.175,81.185,81.12,81.13,1108
20100601|2010-03-22 06:30,22,81.135,81.315,81.09,81.3,1234
20100601|2010-03-22 07:00,22,81.305,81.345,81.215,81.235,1216
20100601|2010-03-22 07:30,22,81.235,81.255,81.12,81.16,1183
20100601|2010-03-22 08:00,22,81.165,81.215,81.025,81.065,1455
20100601|2010-03-22 08:30,22,81.065,81.1,80.945,81,1411
20100601|2010-03-22 09:00,22,80.995,81.02,80.93,81.005,1137
20100601|2010-03-22 09:30,22,81.015,81.055,80.945,80.95,916
20100601|2010-03-22 10:00,22,80.945,81,80.875,80.9,1147
20100601|2010-03-22 10:30,22,80.895,80.895,80.785,80.815,955
20100601|2010-03-22 11:00,22,80.805,80.88,80.78,80.87,380
20100601|2010-03-22 11:30,22,80.86,80.87,80.805,80.83,445
20100601|2010-03-22 12:00,22,80.835,80.925,80.835,80.905,433
20100601|2010-03-22 12:30,22,80.895,80.905,80.865,80.88,1519
20100601|2010-03-22 13:00,22,80.88,80.9,80.85,80.855,333
20100601|2010-03-22 13:30,22,80.855,80.875,80.84,80.855,173
20100601|2010-03-22 14:00,22,80.85,80.855,80.835,80.845,67
20100601|2010-03-22 14:30,22,80.835,80.84,80.83,80.835,56
20100601|2010-03-22 15:00,22,80.81,80.81,80.78,80.78,11
20100601|2010-03-22 18:00,23,80.785,80.855,80.785,80.85,17
20100601|2010-03-22 18:30,23,80.84,80.905,80.84,80.9,27
20100601|2010-03-22 19:00,23,80.9,80.915,80.875,80.88,55
20100601|2010-03-22 19:30,23,80.88,80.89,80.86,80.87,28
20100601|2010-03-22 20:00,23,80.87,80.87,80.86,80.87,12
20100601|2010-03-22 20:30,23,80.88,80.89,80.88,80.885,3
20100601|2010-03-22 21:00,23,80.875,80.875,80.83,80.83,14
20100601|2010-03-22 21:30,23,80.845,80.85,80.825,80.845,10
20100601|2010-03-22 22:00,23,80.84,80.855,80.84,80.84,5
20100601|2010-03-22 22:30,23,80.855,80.855,80.855,80.855,1
20100601|2010-03-22 23:00,23,80.85,80.86,80.85,80.86,6
20100601|2010-03-23 00:00,23,80.97,81.02,80.955,81.02,285
20100601|2010-03-23 00:30,23,81.015,81.02,80.975,80.995,1012
20100601|2010-03-23 01:00,23,81,81.06,80.995,81.035,389
20100601|2010-03-23 01:30,23,81.04,81.065,80.985,81.02,131
20100601|2010-03-23 02:00,23,81.02,81.07,80.985,81.035,115
20100601|2010-03-23 02:30,23,81.03,81.045,80.975,80.995,113
20100601|2010-03-23 03:00,23,80.995,81.02,80.935,80.965,368
20100601|2010-03-23 03:30,23,80.975,81.04,80.97,81.005,181
20100601|2010-03-23 04:00,23,81.01,81.09,81,81.05,379
20100601|2010-03-23 04:30,23,81.055,81.115,81.045,81.11,94
20100601|2010-03-23 05:00,23,81.115,81.185,81.105,81.155,461
20100601|2010-03-23 05:30,23,81.155,81.25,81.145,81.22,500
20100601|2010-03-23 06:00,23,81.22,81.22,81.14,81.165,331
20100601|2010-03-23 06:30,23,81.175,81.175,81.06,81.075,590
20100601|2010-03-23 07:00,23,81.08,81.08,80.965,81.055,1142
20100601|2010-03-23 07:30,23,81.06,81.135,81.035,81.06,1072
20100601|2010-03-23 08:00,23,81.055,81.07,80.84,80.93,2819
20100601|2010-03-23 08:30,23,80.925,80.95,80.8,80.92,1467
20100601|2010-03-23 09:00,23,80.92,80.975,80.9,80.94,1298
20100601|2010-03-23 09:30,23,80.93,80.96,80.855,80.91,893
20100601|2010-03-23 10:00,23,80.915,80.96,80.775,80.905,1888
20100601|2010-03-23 10:30,23,80.905,81.005,80.9,80.98,1197
20100601|2010-03-23 11:00,23,80.98,81.025,80.955,81,416
20100601|2010-03-23 11:30,23,81.01,81.105,80.97,81.09,322
20100601|2010-03-23 12:00,23,81.09,81.095,81.035,81.06,419
20100601|2010-03-23 12:30,23,81.065,81.145,81.065,81.12,923
20100601|2010-03-23 13:00,23,81.12,81.12,80.99,80.99,352
20100601|2010-03-23 13:30,23,81.01,81.075,81.005,81.065,380
20100601|2010-03-23 14:00,23,81.065,81.08,81.04,81.05,85
20100601|2010-03-23 14:30,23,81.045,81.045,81.025,81.04,11
20100601|2010-03-23 15:00,23,81.01,81.055,81.005,81.055,6
20100601|2010-03-23 15:30,23,81.085,81.145,81.085,81.145,4
20100601|2010-03-23 18:00,24,81.185,81.2,81.155,81.16,221
20100601|2010-03-23 18:30,24,81.15,81.18,81.125,81.18,57
20100601|2010-03-23 19:00,24,81.18,81.305,81.18,81.26,206
20100601|2010-03-23 19:30,24,81.255,81.255,81.195,81.205,89
20100601|2010-03-23 20:00,24,81.2,81.235,81.2,81.225,19
20100601|2010-03-23 20:30,24,81.22,81.22,81.22,81.22,7
20100601|2010-03-23 21:00,24,81.22,81.22,81.215,81.22,4
20100601|2010-03-23 21:30,24,81.23,81.255,81.23,81.25,17
20100601|2010-03-23 22:00,24,81.28,81.28,81.25,81.26,22
20100601|2010-03-23 22:30,24,81.285,81.3,81.28,81.3,35
20100601|2010-03-23 23:00,24,81.3,81.485,81.3,81.465,700
20100601|2010-03-24 00:00,24,81.46,81.485,81.42,81.455,241
20100601|2010-03-24 00:30,24,81.45,81.485,81.38,81.395,94
20100601|2010-03-24 01:00,24,81.395,81.425,81.38,81.425,93
20100601|2010-03-24 01:30,24,81.435,81.48,81.4,81.4,298
20100601|2010-03-24 02:00,24,81.405,81.42,81.33,81.355,330
20100601|2010-03-24 02:30,24,81.365,81.75,81.365,81.65,1477
20100601|2010-03-24 03:00,24,81.63,81.83,81.55,81.69,555
20100601|2010-03-24 03:30,24,81.69,81.75,81.64,81.75,857
20100601|2010-03-24 04:00,24,81.75,81.88,81.74,81.855,550
20100601|2010-03-24 04:30,24,81.86,81.885,81.81,81.835,394
20100601|2010-03-24 05:00,24,81.83,81.84,81.78,81.815,334
20100601|2010-03-24 05:30,24,81.82,81.935,81.81,81.88,735
20100601|2010-03-24 06:00,24,81.885,82.03,81.84,81.97,1123
20100601|2010-03-24 06:30,24,81.98,82.06,81.905,81.98,1654
20100601|2010-03-24 07:00,24,81.97,82.045,81.94,82,1602
20100601|2010-03-24 07:30,24,82.005,82.08,81.91,81.925,2180
20100601|2010-03-24 08:00,24,81.935,81.97,81.82,81.89,1808
20100601|2010-03-24 08:30,24,81.9,81.965,81.88,81.96,1103
20100601|2010-03-24 09:00,24,81.965,82.115,81.93,82.03,3019
20100601|2010-03-24 09:30,24,82.03,82.06,81.985,82.035,861
20100601|2010-03-24 10:00,24,82.025,82.105,82.02,82.09,904
20100601|2010-03-24 10:30,24,82.09,82.11,81.96,82.01,843
20100601|2010-03-24 11:00,24,82.01,82.185,81.98,82.105,1580
20100601|2010-03-24 11:30,24,82.1,82.145,82.06,82.065,1192
20100601|2010-03-24 12:00,24,82.07,82.085,82.015,82.055,1454
20100601|2010-03-24 12:30,24,82.055,82.125,82.04,82.12,1613
20100601|2010-03-24 13:00,24,82.12,82.175,82.105,82.14,712
20100601|2010-03-24 13:30,24,82.14,82.185,82.09,82.185,298
20100601|2010-03-24 14:00,24,82.18,82.255,82.17,82.24,379
20100601|2010-03-24 14:30,24,82.24,82.265,82.2,82.265,84
20100601|2010-03-24 15:00,24,82.265,82.31,82.265,82.285,29
20100601|2010-03-24 15:30,24,82.28,82.305,82.245,82.245,16
20100601|2010-03-24 18:00,25,82.145,82.145,82.07,82.075,192
20100601|2010-03-24 18:30,25,82.075,82.105,82.065,82.085,47
20100601|2010-03-24 19:00,25,82.09,82.125,82.02,82.025,99
20100601|2010-03-24 19:30,25,82.03,82.1,82.03,82.09,142
20100601|2010-03-24 20:00,25,82.09,82.145,82.09,82.13,53
20100601|2010-03-24 20:30,25,82.135,82.135,82.115,82.13,52
20100601|2010-03-24 21:00,25,82.115,82.14,82.1,82.115,16
20100601|2010-03-24 21:30,25,82.115,82.13,82.09,82.09,32
20100601|2010-03-24 22:00,25,82.085,82.09,82.045,82.065,67
20100601|2010-03-24 22:30,25,82.1,82.15,82.1,82.12,39
20100601|2010-03-24 23:00,25,82.13,82.215,82.13,82.215,23
20100601|2010-03-25 00:00,25,82.285,82.295,82.23,82.23,164
20100601|2010-03-25 00:30,25,82.23,82.24,82.135,82.14,100
20100601|2010-03-25 01:00,25,82.145,82.175,82.05,82.055,782
20100601|2010-03-25 01:30,25,82.06,82.17,82.01,82.125,180
20100601|2010-03-25 02:00,25,82.11,82.145,82.015,82.06,135
20100601|2010-03-25 02:30,25,82.075,82.105,82.06,82.065,88
20100601|2010-03-25 03:00,25,82.07,82.07,81.95,82.015,715
20100601|2010-03-25 03:30,25,82.01,82.055,81.965,82.015,147
20100601|2010-03-25 04:00,25,82.01,82.015,81.93,82.005,533
20100601|2010-03-25 04:30,25,82,82,81.915,81.92,707
20100601|2010-03-25 05:00,25,81.93,81.955,81.9,81.905,150
20100601|2010-03-25 05:30,25,81.915,81.985,81.9,81.965,434
20100601|2010-03-25 06:00,25,81.96,82.06,81.955,82.02,549
20100601|2010-03-25 06:30,25,82.025,82.06,81.96,81.995,666
20100601|2010-03-25 07:00,25,81.995,82.085,81.945,82.065,769
20100601|2010-03-25 07:30,25,82.065,82.165,82.04,82.165,1416
20100601|2010-03-25 08:00,25,82.17,82.195,82.11,82.185,1186
20100601|2010-03-25 08:30,25,82.19,82.215,81.975,82.045,2001
20100601|2010-03-25 09:00,25,82.04,82.085,81.985,82.06,1924
20100601|2010-03-25 09:30,25,82.06,82.15,82.055,82.105,1073
20100601|2010-03-25 10:00,25,82.1,82.185,81.895,82.16,2435
20100601|2010-03-25 10:30,25,82.15,82.16,82.06,82.125,557
20100601|2010-03-25 11:00,25,82.13,82.255,82.12,82.25,1146
20100601|2010-03-25 11:30,25,82.25,82.475,82.22,82.345,2775
20100601|2010-03-25 12:00,25,82.355,82.4,82.31,82.385,565
20100601|2010-03-25 12:30,25,82.385,82.425,82.35,82.41,540
20100601|2010-03-25 13:00,25,82.405,82.41,82.295,82.405,528
20100601|2010-03-25 13:30,25,82.405,82.52,82.405,82.455,904
20100601|2010-03-25 14:00,25,82.455,82.455,82.405,82.415,136
20100601|2010-03-25 14:30,25,82.435,82.48,82.435,82.475,28
20100601|2010-03-25 15:00,25,82.49,82.51,82.46,82.485,18
20100601|2010-03-25 15:30,25,82.495,82.5,82.46,82.465,18
20100601|2010-03-25 18:00,26,82.32,82.32,82.225,82.24,112
20100601|2010-03-25 18:30,26,82.275,82.295,82.245,82.29,39
20100601|2010-03-25 19:00,26,82.285,82.29,82.24,82.26,41
20100601|2010-03-25 19:30,26,82.27,82.32,82.27,82.29,17
20100601|2010-03-25 20:00,26,82.255,82.255,82.22,82.22,31
20100601|2010-03-25 20:30,26,82.21,82.22,82.18,82.185,48
20100601|2010-03-25 21:00,26,82.185,82.22,82.185,82.21,28
20100601|2010-03-25 21:30,26,82.2,82.2,82.155,82.165,30
20100601|2010-03-25 22:00,26,82.145,82.16,82.125,82.14,53
20100601|2010-03-25 22:30,26,82.15,82.19,82.145,82.175,17
20100601|2010-03-25 23:00,26,82.19,82.195,82.185,82.195,16
20100601|2010-03-26 00:00,26,82.12,82.17,82.085,82.11,60
20100601|2010-03-26 00:30,26,82.125,82.19,82.1,82.19,651
20100601|2010-03-26 01:00,26,82.195,82.195,82.14,82.19,246
20100601|2010-03-26 01:30,26,82.225,82.24,82.13,82.16,390
20100601|2010-03-26 02:00,26,82.155,82.165,82.045,82.115,313
20100601|2010-03-26 02:30,26,82.1,82.135,82.045,82.095,189
20100601|2010-03-26 03:00,26,82.105,82.135,82.05,82.075,205
20100601|2010-03-26 03:30,26,82.08,82.135,82.075,82.08,140
20100601|2010-03-26 04:00,26,82.065,82.095,81.98,82.015,570
20100601|2010-03-26 04:30,26,82.015,82.085,81.995,82.075,112
20100601|2010-03-26 05:00,26,82.065,82.065,81.945,82.015,846
20100601|2010-03-26 05:30,26,82.005,82.065,81.96,82.065,274
20100601|2010-03-26 06:00,26,82.065,82.145,82.06,82.12,1152
20100601|2010-03-26 06:30,26,82.115,82.16,82.075,82.09,823
20100601|2010-03-26 07:00,26,82.09,82.25,82.085,82.15,1071
20100601|2010-03-26 07:30,26,82.15,82.245,82.065,82.1,1881
20100601|2010-03-26 08:00,26,82.095,82.095,81.895,81.895,2300
20100601|2010-03-26 08:30,26,81.905,82.015,81.87,82.01,2160
20100601|2010-03-26 09:00,26,82.015,82.015,81.85,81.89,2312
20100601|2010-03-26 09:30,26,81.89,82.005,81.87,81.96,1136
20100601|2010-03-26 10:00,26,81.96,81.985,81.885,81.965,986
20100601|2010-03-26 10:30,26,81.965,82.05,81.965,82.03,1611
20100601|2010-03-26 11:00,26,82.025,82.085,81.95,82,872
20100601|2010-03-26 11:30,26,81.995,82.06,81.99,82.045,957
20100601|2010-03-26 12:00,26,82.04,82.055,82.01,82.025,866
20100601|2010-03-26 12:30,26,82.02,82.025,81.965,81.98,1119
20100601|2010-03-26 13:00,26,81.98,82,81.94,81.94,304
20100601|2010-03-26 13:30,26,81.95,81.965,81.865,81.9,662
20100601|2010-03-26 14:00,26,81.895,81.91,81.855,81.905,73
20100601|2010-03-26 14:30,26,81.905,81.93,81.9,81.93,41
20100601|2010-03-26 15:00,26,81.93,81.93,81.885,81.885,4
20100601|2010-03-26 15:30,26,81.88,81.88,81.88,81.88,2
20100601|2010-03-28 16:00,29,81.62,81.705,81.5,81.675,298
20100601|2010-03-28 16:30,29,81.695,81.76,81.68,81.76,37
20100601|2010-03-28 17:00,29,81.755,81.795,81.74,81.75,46
20100601|2010-03-28 17:30,29,81.73,81.76,81.72,81.735,33
20100601|2010-03-28 18:00,29,81.74,81.81,81.74,81.795,68
20100601|2010-03-28 18:30,29,81.765,81.82,81.76,81.79,30
20100601|2010-03-28 19:00,29,81.8,81.875,81.79,81.865,52
20100601|2010-03-28 19:30,29,81.855,81.91,81.85,81.89,41
20100601|2010-03-28 20:00,29,81.895,81.895,81.84,81.88,44
20100601|2010-03-28 20:30,29,81.88,81.88,81.84,81.865,40
20100601|2010-03-28 21:00,29,81.835,81.835,81.79,81.8,30
20100601|2010-03-28 21:30,29,81.8,81.8,81.77,81.77,33
20100601|2010-03-28 22:00,29,81.775,81.835,81.775,81.78,18
20100601|2010-03-28 22:30,29,81.795,81.825,81.77,81.81,26
20100601|2010-03-28 23:00,29,81.82,81.865,81.815,81.855,21
20100601|2010-03-29 00:00,29,81.77,81.795,81.695,81.745,337
20100601|2010-03-29 00:30,29,81.755,81.76,81.67,81.715,81
20100601|2010-03-29 01:00,29,81.72,81.72,81.555,81.6,147
20100601|2010-03-29 01:30,29,81.61,81.61,81.475,81.505,240
20100601|2010-03-29 02:00,29,81.51,81.57,81.5,81.515,164
20100601|2010-03-29 02:30,29,81.535,81.645,81.445,81.645,506
20100601|2010-03-29 03:00,29,81.645,81.645,81.52,81.595,251
20100601|2010-03-29 03:30,29,81.63,81.63,81.575,81.61,40
20100601|2010-03-29 04:00,29,81.595,81.61,81.525,81.605,76
20100601|2010-03-29 04:30,29,81.585,81.6,81.54,81.6,149
20100601|2010-03-29 05:00,29,81.59,81.615,81.57,81.59,137
20100601|2010-03-29 05:30,29,81.59,81.63,81.545,81.61,265
20100601|2010-03-29 06:00,29,81.61,81.635,81.53,81.595,1092
20100601|2010-03-29 06:30,29,81.585,81.74,81.575,81.73,917
20100601|2010-03-29 07:00,29,81.73,81.755,81.645,81.665,832
20100601|2010-03-29 07:30,29,81.66,81.71,81.61,81.7,1008
20100601|2010-03-29 08:00,29,81.7,81.71,81.65,81.675,870
20100601|2010-03-29 08:30,29,81.67,81.7,81.585,81.59,1154
20100601|2010-03-29 09:00,29,81.59,81.595,81.535,81.59,1303
20100601|2010-03-29 09:30,29,81.59,81.635,81.585,81.6,911
20100601|2010-03-29 10:00,29,81.605,81.685,81.595,81.65,763
20100601|2010-03-29 10:30,29,81.65,81.745,81.635,81.72,627
20100601|2010-03-29 11:00,29,81.73,81.745,81.66,81.665,407
20100601|2010-03-29 11:30,29,81.665,81.665,81.605,81.625,366
20100601|2010-03-29 12:00,29,81.63,81.635,81.575,81.605,432
20100601|2010-03-29 12:30,29,81.61,81.63,81.605,81.615,253
20100601|2010-03-29 13:00,29,81.62,81.62,81.56,81.57,270
20100601|2010-03-29 13:30,29,81.57,81.57,81.505,81.51,318
20100601|2010-03-29 14:00,29,81.51,81.525,81.505,81.51,134
20100601|2010-03-29 14:30,29,81.505,81.52,81.49,81.5,31
20100601|2010-03-29 15:00,29,81.495,81.54,81.495,81.54,3
20100601|2010-03-29 15:30,29,81.48,81.48,81.47,81.47,7
20100601|2010-03-29 18:00,30,81.47,81.525,81.47,81.525,87
20100601|2010-03-29 18:30,30,81.525,81.54,81.525,81.53,62
20100601|2010-03-29 19:00,30,81.53,81.535,81.48,81.5,33
20100601|2010-03-29 19:30,30,81.505,81.54,81.48,81.535,26
20100601|2010-03-29 20:00,30,81.53,81.555,81.52,81.545,45
20100601|2010-03-29 20:30,30,81.52,81.535,81.51,81.52,11
20100601|2010-03-29 21:00,30,81.51,81.51,81.45,81.48,79
20100601|2010-03-29 21:30,30,81.48,81.485,81.43,81.44,78
20100601|2010-03-29 22:00,30,81.45,81.45,81.45,81.45,1
20100601|2010-03-29 22:30,30,81.45,81.455,81.45,81.455,4
20100601|2010-03-29 23:00,30,81.445,81.455,81.42,81.455,9
20100601|2010-03-30 00:00,30,81.375,81.39,81.265,81.265,338
20100601|2010-03-30 00:30,30,81.285,81.32,81.235,81.31,277
20100601|2010-03-30 01:00,30,81.3,81.335,81.265,81.295,173
20100601|2010-03-30 01:30,30,81.28,81.36,81.28,81.33,160
20100601|2010-03-30 02:00,30,81.32,81.465,81.32,81.45,177
20100601|2010-03-30 02:30,30,81.44,81.495,81.405,81.405,159
20100601|2010-03-30 03:00,30,81.415,81.49,81.41,81.485,125
20100601|2010-03-30 03:30,30,81.48,81.575,81.445,81.45,496
20100601|2010-03-30 04:00,30,81.48,81.49,81.4,81.415,223
20100601|2010-03-30 04:30,30,81.41,81.455,81.385,81.455,126
20100601|2010-03-30 05:00,30,81.45,81.465,81.395,81.4,286
20100601|2010-03-30 05:30,30,81.395,81.42,81.375,81.405,1171
20100601|2010-03-30 06:00,30,81.4,81.455,81.39,81.42,418
20100601|2010-03-30 06:30,30,81.415,81.52,81.405,81.475,826
20100601|2010-03-30 07:00,30,81.47,81.5,81.415,81.49,605
20100601|2010-03-30 07:30,30,81.49,81.62,81.46,81.605,1852
20100601|2010-03-30 08:00,30,81.6,81.695,81.52,81.665,1845
20100601|2010-03-30 08:30,30,81.67,81.71,81.57,81.695,1514
20100601|2010-03-30 09:00,30,81.695,81.825,81.695,81.765,1507
20100601|2010-03-30 09:30,30,81.76,81.765,81.71,81.745,552
20100601|2010-03-30 10:00,30,81.755,81.755,81.695,81.725,313
20100601|2010-03-30 10:30,30,81.73,81.73,81.685,81.71,205
20100601|2010-03-30 11:00,30,81.71,81.775,81.71,81.755,311
20100601|2010-03-30 11:30,30,81.76,81.77,81.74,81.765,240
20100601|2010-03-30 12:00,30,81.76,81.79,81.755,81.775,317
20100601|2010-03-30 12:30,30,81.775,81.78,81.71,81.725,948
20100601|2010-03-30 13:00,30,81.725,81.765,81.725,81.745,590
20100601|2010-03-30 13:30,30,81.74,81.77,81.73,81.75,394
20100601|2010-03-30 14:00,30,81.755,81.765,81.73,81.76,231
20100601|2010-03-30 14:30,30,81.75,81.785,81.74,81.75,244
20100601|2010-03-30 15:00,30,81.775,81.775,81.775,81.775,4
20100601|2010-03-30 15:30,30,81.75,81.75,81.75,81.75,1
20100601|2010-03-30 18:00,31,81.67,81.71,81.64,81.665,92
20100601|2010-03-30 18:30,31,81.665,81.78,81.665,81.75,345
20100601|2010-03-30 19:00,31,81.765,81.86,81.76,81.83,203
20100601|2010-03-30 19:30,31,81.84,81.855,81.8,81.835,122
20100601|2010-03-30 20:00,31,81.825,81.875,81.81,81.82,45
20100601|2010-03-30 20:30,31,81.82,81.82,81.77,81.785,62
20100601|2010-03-30 21:00,31,81.8,81.855,81.8,81.84,33
20100601|2010-03-30 21:30,31,81.84,81.885,81.83,81.88,24
20100601|2010-03-30 22:00,31,81.885,81.94,81.845,81.86,216
20100601|2010-03-30 22:30,31,81.845,81.845,81.8,81.8,20
20100601|2010-03-30 23:00,31,81.785,81.81,81.785,81.81,12
20100601|2010-03-31 00:00,31,81.785,81.87,81.73,81.745,549
20100601|2010-03-31 00:30,31,81.75,81.755,81.695,81.74,266
20100601|2010-03-31 01:00,31,81.715,81.77,81.67,81.755,261
20100601|2010-03-31 01:30,31,81.76,81.765,81.625,81.68,370
20100601|2010-03-31 02:00,31,81.685,81.685,81.605,81.645,51
20100601|2010-03-31 02:30,31,81.66,81.66,81.54,81.555,297
20100601|2010-03-31 03:00,31,81.55,81.55,81.45,81.5,180
20100601|2010-03-31 03:30,31,81.51,81.54,81.485,81.5,199
20100601|2010-03-31 04:00,31,81.495,81.545,81.485,81.535,505
20100601|2010-03-31 04:30,31,81.535,81.535,81.435,81.455,448
20100601|2010-03-31 05:00,31,81.45,81.47,81.395,81.405,243
20100601|2010-03-31 05:30,31,81.41,81.435,81.39,81.425,665
20100601|2010-03-31 06:00,31,81.425,81.495,81.21,81.285,3417
20100601|2010-03-31 06:30,31,81.28,81.37,81.27,81.345,1648
20100601|2010-03-31 07:00,31,81.35,81.35,81.275,81.305,1047
20100601|2010-03-31 07:30,31,81.305,81.325,81.26,81.27,990
20100601|2010-03-31 08:00,31,81.27,81.31,81.15,81.185,4347
20100601|2010-03-31 08:30,31,81.19,81.265,81.1,81.215,5859
20100601|2010-03-31 09:00,31,81.21,81.365,81.205,81.265,2587
20100601|2010-03-31 09:30,31,81.265,81.315,81.225,81.235,695
20100601|2010-03-31 10:00,31,81.225,81.245,81.15,81.205,1132
20100601|2010-03-31 10:30,31,81.2,81.21,81.095,81.185,2954
20100601|2010-03-31 11:00,31,81.19,81.195,81.17,81.19,220
20100601|2010-03-31 11:30,31,81.195,81.195,81.165,81.175,399
20100601|2010-03-31 12:00,31,81.185,81.22,81.165,81.21,750
20100601|2010-03-31 12:30,31,81.21,81.305,81.21,81.295,542
20100601|2010-03-31 13:00,31,81.29,81.305,81.245,81.25,817
20100601|2010-03-31 13:30,31,81.255,81.315,81.255,81.31,153
20100601|2010-03-31 14:00,31,81.3,81.305,81.275,81.28,80
20100601|2010-03-31 14:30,31,81.295,81.295,81.28,81.28,11
20100601|2010-03-31 15:00,31,81.275,81.3,81.275,81.3,6
20100601|2010-03-31 15:30,31,81.275,81.3,81.275,81.275,3
20100601|2010-03-31 18:00,1,81.215,81.215,81.06,81.095,1170
20100601|2010-03-31 18:30,1,81.1,81.215,81.085,81.2,197
20100601|2010-03-31 19:00,1,81.195,81.26,81.195,81.245,318
20100601|2010-03-31 19:30,1,81.245,81.285,81.23,81.28,56
20100601|2010-03-31 20:00,1,81.27,81.325,81.27,81.31,72
20100601|2010-03-31 20:30,1,81.295,81.305,81.285,81.3,135
20100601|2010-03-31 21:00,1,81.305,81.305,81.245,81.275,114
20100601|2010-03-31 21:30,1,81.285,81.32,81.28,81.28,12
20100601|2010-03-31 22:00,1,81.265,81.335,81.265,81.3,24
20100601|2010-03-31 22:30,1,81.27,81.3,81.26,81.295,40
20100601|2010-03-31 23:00,1,81.28,81.315,81.28,81.31,10
20100601|2010-04-01 00:00,1,81.25,81.355,81.245,81.3,304
20100601|2010-04-01 00:30,1,81.3,81.425,81.3,81.41,170
20100601|2010-04-01 01:00,1,81.415,81.435,81.33,81.33,205
20100601|2010-04-01 01:30,1,81.325,81.325,81.215,81.28,124
20100601|2010-04-01 02:00,1,81.27,81.3,81.22,81.235,48
20100601|2010-04-01 02:30,1,81.27,81.3,81.26,81.27,77
20100601|2010-04-01 03:00,1,81.275,81.365,81.275,81.28,55
20100601|2010-04-01 03:30,1,81.26,81.295,81.255,81.28,53
20100601|2010-04-01 04:00,1,81.275,81.28,81.245,81.275,45
20100601|2010-04-01 04:30,1,81.275,81.3,81.275,81.275,44
20100601|2010-04-01 05:00,1,81.28,81.295,81.255,81.28,38
20100601|2010-04-01 05:30,1,81.28,81.41,81.255,81.41,474
20100601|2010-04-01 06:00,1,81.395,81.475,81.365,81.43,1345
20100601|2010-04-01 06:30,1,81.43,81.445,81.27,81.28,1260
20100601|2010-04-01 07:00,1,81.275,81.345,81.245,81.315,688
20100601|2010-04-01 07:30,1,81.31,81.34,81.16,81.185,1452
20100601|2010-04-01 08:00,1,81.185,81.345,81.185,81.28,1603
20100601|2010-04-01 08:30,1,81.275,81.275,81.05,81.095,4741
20100601|2010-04-01 09:00,1,81.1,81.105,80.945,81.005,1776
20100601|2010-04-01 09:30,1,81.015,81.05,80.88,80.965,3346
20100601|2010-04-01 10:00,1,80.96,81.005,80.93,80.97,1020
20100601|2010-04-01 10:30,1,80.97,80.99,80.905,80.985,1115
20100601|2010-04-01 11:00,1,80.985,80.99,80.93,80.96,910
20100601|2010-04-01 11:30,1,80.96,80.995,80.955,80.965,885
20100601|2010-04-01 12:00,1,80.965,80.99,80.95,80.965,850
20100601|2010-04-01 12:30,1,80.96,81.005,80.935,80.965,888
20100601|2010-04-01 13:00,1,80.965,80.985,80.915,80.925,200
20100601|2010-04-01 13:30,1,80.92,80.925,80.875,80.895,502
20100601|2010-04-01 14:00,1,80.89,80.9,80.88,80.89,83
20100601|2010-04-01 14:30,1,80.895,80.895,80.855,80.855,56
20100601|2010-04-01 15:00,1,80.85,80.85,80.81,80.845,19
20100601|2010-04-01 15:30,1,80.87,80.945,80.87,80.945,4
20100601|2010-04-01 18:00,2,80.875,80.935,80.87,80.925,53
20100601|2010-04-01 18:30,2,80.91,80.97,80.91,80.945,32
20100601|2010-04-01 19:00,2,80.96,80.96,80.945,80.955,3
20100601|2010-04-01 19:30,2,80.95,80.96,80.945,80.955,14
20100601|2010-04-01 20:00,2,80.955,80.96,80.945,80.96,107
20100601|2010-04-01 20:30,2,80.935,80.97,80.93,80.97,16
20100601|2010-04-01 21:00,2,80.97,80.99,80.97,80.98,18
20100601|2010-04-01 21:30,2,80.98,80.985,80.975,80.98,80
20100601|2010-04-01 22:00,2,80.975,80.975,80.97,80.975,4
20100601|2010-04-01 23:00,2,80.98,80.98,80.96,80.96,29
20100601|2010-04-02 00:00,2,80.99,81.06,80.985,81.005,163
20100601|2010-04-02 00:30,2,81.035,81.035,81.005,81.005,46
20100601|2010-04-02 01:00,2,81.03,81.04,81.015,81.015,10
20100601|2010-04-02 01:30,2,81.03,81.075,81.03,81.055,7
20100601|2010-04-02 02:00,2,81.06,81.06,81.05,81.05,2
20100601|2010-04-02 02:30,2,81.045,81.085,81.04,81.085,7
20100601|2010-04-02 03:00,2,81.08,81.085,81.08,81.085,5
20100601|2010-04-02 03:30,2,81.085,81.12,81.08,81.105,19
20100601|2010-04-02 04:00,2,81.12,81.125,81.065,81.065,59
20100601|2010-04-02 04:30,2,81.08,81.09,81.065,81.08,87
20100601|2010-04-02 05:00,2,81.085,81.1,81.055,81.08,219
20100601|2010-04-02 05:30,2,81.09,81.095,81.03,81.095,54
20100601|2010-04-02 06:00,2,81.1,81.1,80.52,81.015,732
20100601|2010-04-02 06:30,2,80.95,81.275,80.95,81.27,2063
20100601|2010-04-02 07:00,2,81.275,81.4,81.225,81.295,667
20100601|2010-04-02 07:30,2,81.3,81.435,81.29,81.42,469
20100601|2010-04-02 08:00,2,81.41,81.45,81.395,81.43,341
20100601|2010-04-02 08:30,2,81.42,81.44,81.405,81.435,316
20100601|2010-04-02 09:00,2,81.44,81.47,81.43,81.47,288
20100601|2010-04-04 16:00,5,81.285,81.385,81.285,81.32,29
20100601|2010-04-04 16:30,5,81.31,81.315,81.285,81.315,9
20100601|2010-04-04 17:00,5,81.315,81.36,81.315,81.36,4
20100601|2010-04-04 17:30,5,81.34,81.345,81.31,81.32,15
20100601|2010-04-04 18:00,5,81.31,81.32,81.21,81.22,204
20100601|2010-04-04 18:30,5,81.235,81.24,81.16,81.18,43
20100601|2010-04-04 19:00,5,81.175,81.175,81.13,81.14,67
20100601|2010-04-04 19:30,5,81.145,81.145,81.12,81.14,16
20100601|2010-04-04 20:00,5,81.165,81.19,81.165,81.185,57
20100601|2010-04-04 20:30,5,81.17,81.175,81.16,81.175,13
20100601|2010-04-04 21:00,5,81.2,81.205,81.18,81.2,27
20100601|2010-04-04 21:30,5,81.195,81.195,81.175,81.18,12
20100601|2010-04-04 22:00,5,81.18,81.22,81.175,81.205,33
20100601|2010-04-04 22:30,5,81.235,81.26,81.22,81.26,17
20100601|2010-04-04 23:00,5,81.26,81.26,81.245,81.245,5
20100601|2010-04-05 00:00,5,81.29,81.38,81.29,81.365,256
20100601|2010-04-05 00:30,5,81.37,81.455,81.37,81.44,138
20100601|2010-04-05 01:00,5,81.445,81.445,81.405,81.405,89
20100601|2010-04-05 01:30,5,81.41,81.42,81.35,81.365,106
20100601|2010-04-05 02:00,5,81.37,81.38,81.325,81.35,80
20100601|2010-04-05 02:30,5,81.355,81.39,81.355,81.37,13
20100601|2010-04-05 03:00,5,81.33,81.4,81.33,81.4,34
20100601|2010-04-05 03:30,5,81.4,81.415,81.39,81.39,9
20100601|2010-04-05 04:00,5,81.4,81.41,81.395,81.4,12
20100601|2010-04-05 04:30,5,81.395,81.415,81.39,81.415,35
20100601|2010-04-05 05:00,5,81.41,81.41,81.325,81.335,83
20100601|2010-04-05 05:30,5,81.33,81.445,81.33,81.435,327
20100601|2010-04-05 06:00,5,81.42,81.42,81.325,81.37,727
20100601|2010-04-05 06:30,5,81.37,81.395,81.28,81.3,813
20100601|2010-04-05 07:00,5,81.295,81.305,81.185,81.195,1039
20100601|2010-04-05 07:30,5,81.19,81.22,81.1,81.14,832
20100601|2010-04-05 08:00,5,81.12,81.215,81.12,81.175,875
20100601|2010-04-05 08:30,5,81.175,81.215,81.16,81.205,417
20100601|2010-04-05 09:00,5,81.205,81.31,81.2,81.31,565
20100601|2010-04-05 09:30,5,81.315,81.36,81.25,81.265,646
20100601|2010-04-05 10:00,5,81.275,81.33,81.245,81.245,331
20100601|2010-04-05 10:30,5,81.245,81.245,81.135,81.145,866
20100601|2010-04-05 11:00,5,81.155,81.21,81.12,81.2,293
20100601|2010-04-05 11:30,5,81.2,81.33,81.18,81.26,372
20100601|2010-04-05 12:00,5,81.265,81.285,81.235,81.265,295
20100601|2010-04-05 12:30,5,81.26,81.265,81.24,81.255,234
20100601|2010-04-05 13:00,5,81.255,81.285,81.255,81.28,180
20100601|2010-04-05 13:30,5,81.285,81.325,81.28,81.28,437
20100601|2010-04-05 14:00,5,81.275,81.295,81.265,81.265,157
20100601|2010-04-05 14:30,5,81.25,81.265,81.235,81.245,22
20100601|2010-04-05 15:30,5,81.215,81.23,81.215,81.215,6
20100601|2010-04-05 18:00,6,81.315,81.405,81.315,81.385,101
20100601|2010-04-05 18:30,6,81.39,81.435,81.375,81.43,102
20100601|2010-04-05 19:00,6,81.435,81.51,81.41,81.49,544
20100601|2010-04-05 20:00,6,81.48,81.545,81.48,81.545,36
20100601|2010-04-05 20:30,6,81.54,81.54,81.505,81.515,115
20100601|2010-04-05 21:00,6,81.5,81.545,81.5,81.51,248
20100601|2010-04-05 21:30,6,81.52,81.535,81.515,81.515,17
20100601|2010-04-05 22:00,6,81.525,81.54,81.49,81.505,23
20100601|2010-04-05 22:30,6,81.51,81.525,81.495,81.515,10
20100601|2010-04-05 23:00,6,81.515,81.53,81.475,81.475,59
20100601|2010-04-05 23:30,6,81.465,81.565,81.465,81.525,102
20100601|2010-04-06 00:00,6,81.545,81.545,81.465,81.485,41
20100601|2010-04-06 00:30,6,81.47,81.545,81.45,81.485,88
20100601|2010-04-06 01:00,6,81.49,81.56,81.465,81.53,75
20100601|2010-04-06 01:30,6,81.505,81.505,81.425,81.43,357
20100601|2010-04-06 02:00,6,81.43,81.59,81.425,81.515,483
20100601|2010-04-06 02:30,6,81.515,81.575,81.5,81.55,191
20100601|2010-04-06 03:00,6,81.53,81.585,81.505,81.505,428
20100601|2010-04-06 03:30,6,81.51,81.595,81.495,81.59,511
20100601|2010-04-06 04:00,6,81.59,81.59,81.52,81.55,117
20100601|2010-04-06 04:30,6,81.53,81.59,81.53,81.56,61
20100601|2010-04-06 05:00,6,81.585,81.63,81.575,81.605,213
20100601|2010-04-06 05:30,6,81.615,81.62,81.525,81.565,327
20100601|2010-04-06 06:00,6,81.56,81.57,81.525,81.54,151
20100601|2010-04-06 06:30,6,81.54,81.63,81.525,81.61,287
20100601|2010-04-06 07:00,6,81.605,81.705,81.58,81.685,744
20100601|2010-04-06 07:30,6,81.69,81.805,81.685,81.755,1504
20100601|2010-04-06 08:00,6,81.745,81.815,81.69,81.695,1499
20100601|2010-04-06 08:30,6,81.7,81.74,81.655,81.73,1681
20100601|2010-04-06 09:00,6,81.735,81.775,81.665,81.675,1048
20100601|2010-04-06 09:30,6,81.67,81.755,81.655,81.66,1205
20100601|2010-04-06 10:00,6,81.665,81.745,81.665,81.695,1315
20100601|2010-04-06 10:30,6,81.695,81.7,81.62,81.665,622
20100601|2010-04-06 11:00,6,81.67,81.715,81.655,81.705,259
20100601|2010-04-06 11:30,6,81.725,81.775,81.67,81.675,387
20100601|2010-04-06 12:00,6,81.675,81.725,81.675,81.725,246
20100601|2010-04-06 12:30,6,81.73,81.735,81.68,81.71,102
20100601|2010-04-06 13:00,6,81.705,81.705,81.56,81.59,1027
20100601|2010-04-06 13:30,6,81.575,81.58,81.51,81.575,1549
20100601|2010-04-06 14:00,6,81.58,81.58,81.49,81.52,439
20100601|2010-04-06 14:30,6,81.52,81.535,81.515,81.52,269
20100601|2010-04-06 15:00,6,81.52,81.545,81.515,81.54,145
20100601|2010-04-06 15:30,6,81.54,81.57,81.54,81.56,23
20100601|2010-04-06 16:00,6,81.55,81.575,81.515,81.56,12
20100601|2010-04-06 19:00,7,81.615,81.645,81.595,81.64,530
20100601|2010-04-06 19:30,7,81.615,81.645,81.605,81.645,49
20100601|2010-04-06 20:00,7,81.645,81.645,81.61,81.62,30
20100601|2010-04-06 20:30,7,81.62,81.64,81.6,81.64,36
20100601|2010-04-06 21:00,7,81.65,81.685,81.63,81.665,47
20100601|2010-04-06 21:30,7,81.655,81.66,81.585,81.605,69
20100601|2010-04-06 22:00,7,81.615,81.615,81.6,81.605,44
20100601|2010-04-06 22:30,7,81.635,81.64,81.59,81.595,33
20100601|2010-04-06 23:00,7,81.595,81.655,81.58,81.64,34
20100601|2010-04-06 23:30,7,81.635,81.645,81.615,81.615,25
20100601|2010-04-07 00:00,7,81.635,81.685,81.635,81.665,68
20100601|2010-04-07 00:30,7,81.665,81.72,81.65,81.72,92
20100601|2010-04-07 01:00,7,81.7,81.72,81.66,81.67,211
20100601|2010-04-07 01:30,7,81.66,81.725,81.63,81.665,70
20100601|2010-04-07 02:00,7,81.64,81.64,81.55,81.58,377
20100601|2010-04-07 02:30,7,81.585,81.635,81.585,81.615,39
20100601|2010-04-07 03:00,7,81.6,81.6,81.54,81.565,68
20100601|2010-04-07 03:30,7,81.58,81.645,81.575,81.605,99
20100601|2010-04-07 04:00,7,81.605,81.62,81.55,81.57,55
20100601|2010-04-07 04:30,7,81.555,81.655,81.545,81.64,263
20100601|2010-04-07 05:00,7,81.63,81.705,81.62,81.695,95
20100601|2010-04-07 05:30,7,81.7,81.83,81.68,81.8,474
20100601|2010-04-07 06:00,7,81.795,81.83,81.78,81.795,427
20100601|2010-04-07 06:30,7,81.81,81.85,81.76,81.765,449
20100601|2010-04-07 07:00,7,81.775,81.91,81.765,81.875,1794
20100601|2010-04-07 07:30,7,81.87,81.88,81.825,81.85,728
20100601|2010-04-07 08:00,7,81.855,81.88,81.76,81.765,1035
20100601|2010-04-07 08:30,7,81.765,81.795,81.7,81.735,1565
20100601|2010-04-07 09:00,7,81.735,81.78,81.695,81.735,1120
20100601|2010-04-07 09:30,7,81.735,81.83,81.73,81.81,1461
20100601|2010-04-07 10:00,7,81.805,81.83,81.71,81.72,1308
20100601|2010-04-07 10:30,7,81.715,81.775,81.68,81.695,521
20100601|2010-04-07 11:00,7,81.7,81.735,81.675,81.725,668
20100601|2010-04-07 11:30,7,81.725,81.755,81.705,81.705,270
20100601|2010-04-07 12:00,7,81.7,81.71,81.605,81.655,963
20100601|2010-04-07 12:30,7,81.64,81.645,81.58,81.595,569
20100601|2010-04-07 13:00,7,81.6,81.66,81.595,81.64,373
20100601|2010-04-07 13:30,7,81.63,81.645,81.57,81.61,852
20100601|2010-04-07 14:00,7,81.615,81.71,81.6,81.7,508
20100601|2010-04-07 14:30,7,81.71,81.74,81.71,81.71,217
20100601|2010-04-07 15:00,7,81.71,81.75,81.705,81.725,66
20100601|2010-04-07 15:30,7,81.745,81.78,81.735,81.76,39
20100601|2010-04-07 16:00,7,81.785,81.85,81.785,81.81,17
20100601|2010-04-07 16:30,7,81.735,81.88,81.71,81.84,26
20100601|2010-04-07 19:00,8,81.805,81.825,81.775,81.81,161
20100601|2010-04-07 19:30,8,81.8,81.8,81.775,81.79,17
20100601|2010-04-07 20:00,8,81.805,81.88,81.8,81.87,81
20100601|2010-04-07 20:30,8,81.88,81.91,81.845,81.88,76
20100601|2010-04-07 21:00,8,81.87,81.895,81.85,81.88,252
20100601|2010-04-07 21:30,8,81.875,81.885,81.84,81.84,34
20100601|2010-04-07 22:00,8,81.83,81.83,81.78,81.795,37
20100601|2010-04-07 22:30,8,81.8,81.815,81.78,81.81,22
20100601|2010-04-07 23:00,8,81.81,81.84,81.81,81.815,30
20100601|2010-04-07 23:30,8,81.805,81.825,81.805,81.825,7
20100601|2010-04-08 00:00,8,81.825,81.825,81.795,81.795,12
20100601|2010-04-08 00:30,8,81.8,81.82,81.76,81.79,133
20100601|2010-04-08 01:00,8,81.79,81.925,81.78,81.91,338
20100601|2010-04-08 01:30,8,81.93,81.96,81.87,81.88,590
20100601|2010-04-08 02:00,8,81.88,81.99,81.845,81.955,274
20100601|2010-04-08 02:30,8,81.955,82.05,81.925,82.01,947
20100601|2010-04-08 03:00,8,82.03,82.06,81.985,82.03,180
20100601|2010-04-08 03:30,8,82.025,82.025,81.95,81.97,313
20100601|2010-04-08 04:00,8,81.975,81.99,81.94,81.99,198
20100601|2010-04-08 04:30,8,81.985,82.01,81.86,81.88,259
20100601|2010-04-08 05:00,8,81.88,81.925,81.85,81.86,111
20100601|2010-04-08 05:30,8,81.86,81.875,81.83,81.86,185
20100601|2010-04-08 06:00,8,81.86,81.89,81.825,81.88,284
20100601|2010-04-08 06:30,8,81.89,81.96,81.885,81.955,447
20100601|2010-04-08 07:00,8,81.94,81.985,81.905,81.92,626
20100601|2010-04-08 07:30,8,81.92,81.94,81.83,81.84,1472
20100601|2010-04-08 08:00,8,81.84,81.95,81.815,81.915,1181
20100601|2010-04-08 08:30,8,81.92,81.97,81.77,81.81,2505
20100601|2010-04-08 09:00,8,81.815,81.855,81.78,81.79,1549
20100601|2010-04-08 09:30,8,81.79,81.795,81.635,81.68,3215
20100601|2010-04-08 10:00,8,81.68,81.735,81.64,81.725,1244
20100601|2010-04-08 10:30,8,81.73,81.745,81.615,81.62,1036
20100601|2010-04-08 11:00,8,81.625,81.71,81.615,81.685,825
20100601|2010-04-08 11:30,8,81.685,81.74,81.685,81.71,221
20100601|2010-04-08 12:00,8,81.705,81.75,81.66,81.725,467
20100601|2010-04-08 12:30,8,81.725,81.74,81.69,81.72,368
20100601|2010-04-08 13:00,8,81.725,81.74,81.695,81.7,187
20100601|2010-04-08 13:30,8,81.705,81.725,81.685,81.705,636
20100601|2010-04-08 14:00,8,81.71,81.745,81.695,81.7,234
20100601|2010-04-08 14:30,8,81.695,81.705,81.69,81.69,633
20100601|2010-04-08 15:00,8,81.695,81.7,81.68,81.68,121
20100601|2010-04-08 15:30,8,81.68,81.68,81.635,81.635,45
20100601|2010-04-08 16:00,8,81.69,81.69,81.63,81.63,4
20100601|2010-04-08 16:30,8,81.635,81.685,81.635,81.685,4
20100601|2010-04-08 19:00,9,81.575,81.615,81.555,81.585,169
20100601|2010-04-08 19:30,9,81.58,81.66,81.58,81.655,56
20100601|2010-04-08 20:00,9,81.66,81.67,81.635,81.66,29
20100601|2010-04-08 20:30,9,81.665,81.675,81.65,81.655,10
20100601|2010-04-08 21:00,9,81.665,81.69,81.66,81.68,15
20100601|2010-04-08 21:30,9,81.685,81.7,81.67,81.675,35
20100601|2010-04-08 22:00,9,81.67,81.675,81.645,81.66,17
20100601|2010-04-08 22:30,9,81.665,81.665,81.645,81.655,20
20100601|2010-04-08 23:00,9,81.66,81.685,81.66,81.67,10
20100601|2010-04-08 23:30,9,81.67,81.7,81.67,81.695,12
20100601|2010-04-09 00:00,9,81.695,81.745,81.695,81.72,33
20100601|2010-04-09 00:30,9,81.72,81.725,81.69,81.69,59
20100601|2010-04-09 01:00,9,81.69,81.695,81.565,81.615,617
20100601|2010-04-09 01:30,9,81.61,81.63,81.535,81.545,329
20100601|2010-04-09 02:00,9,81.535,81.555,81.465,81.51,374
20100601|2010-04-09 02:30,9,81.5,81.525,81.375,81.385,292
20100601|2010-04-09 03:00,9,81.39,81.43,81.365,81.41,228
20100601|2010-04-09 03:30,9,81.4,81.445,81.395,81.4,156
20100601|2010-04-09 04:00,9,81.4,81.52,81.4,81.505,88
20100601|2010-04-09 04:30,9,81.5,81.525,81.465,81.465,73
20100601|2010-04-09 05:00,9,81.47,81.48,81.42,81.42,170
20100601|2010-04-09 05:30,9,81.43,81.455,81.4,81.445,164
20100601|2010-04-09 06:00,9,81.455,81.555,81.45,81.51,500
20100601|2010-04-09 06:30,9,81.53,81.57,81.5,81.5,220
20100601|2010-04-09 07:00,9,81.51,81.62,81.51,81.615,452
20100601|2010-04-09 07:30,9,81.61,81.625,81.52,81.545,542
20100601|2010-04-09 08:00,9,81.55,81.655,81.53,81.61,990
20100601|2010-04-09 08:30,9,81.61,81.61,81.3,81.325,4293
20100601|2010-04-09 09:00,9,81.32,81.44,81.165,81.33,5169
20100601|2010-04-09 09:30,9,81.325,81.39,81.26,81.305,2734
20100601|2010-04-09 10:00,9,81.3,81.32,81.07,81.13,3754
20100601|2010-04-09 10:30,9,81.13,81.205,81.07,81.2,937
20100601|2010-04-09 11:00,9,81.205,81.205,81.115,81.145,773
20100601|2010-04-09 11:30,9,81.14,81.195,81.14,81.185,482
20100601|2010-04-09 12:00,9,81.195,81.195,81.145,81.145,402
20100601|2010-04-09 12:30,9,81.145,81.185,81.145,81.185,576
20100601|2010-04-09 13:00,9,81.18,81.22,81.17,81.175,480
20100601|2010-04-09 13:30,9,81.18,81.265,81.17,81.23,937
20100601|2010-04-09 14:00,9,81.225,81.225,81.06,81.06,701
20100601|2010-04-09 14:30,9,81.07,81.1,81.04,81.045,678
20100601|2010-04-09 15:00,9,81.045,81.08,81.03,81.04,91
20100601|2010-04-09 15:30,9,81.045,81.055,81.01,81.01,41
20100601|2010-04-09 16:00,9,81.03,81.03,81.03,81.03,2
20100601|2010-04-11 17:00,12,80.85,80.85,80.26,80.55,478
20100601|2010-04-11 17:30,12,80.53,80.555,80.5,80.5,174
20100601|2010-04-11 18:00,12,80.46,80.46,80.285,80.32,85
20100601|2010-04-11 18:30,12,80.31,80.375,80.29,80.355,91
20100601|2010-04-11 19:00,12,80.38,80.5,80.36,80.47,329
20100601|2010-04-11 19:30,12,80.46,80.475,80.44,80.455,113
20100601|2010-04-11 20:00,12,80.475,80.525,80.465,80.495,170
20100601|2010-04-11 20:30,12,80.48,80.495,80.45,80.47,85
20100601|2010-04-11 21:00,12,80.46,80.465,80.41,80.455,115
20100601|2010-04-11 21:30,12,80.46,80.475,80.42,80.45,675
20100601|2010-04-11 22:00,12,80.455,80.465,80.44,80.445,163
20100601|2010-04-11 22:30,12,80.44,80.44,80.39,80.4,126
20100601|2010-04-11 23:00,12,80.405,80.405,80.355,80.36,63
20100601|2010-04-11 23:30,12,80.37,80.375,80.215,80.245,141
20100601|2010-04-12 00:00,12,80.25,80.36,80.25,80.35,49
20100601|2010-04-12 00:30,12,80.37,80.405,80.35,80.38,121
20100601|2010-04-12 01:00,12,80.385,80.515,80.37,80.515,545
20100601|2010-04-12 01:30,12,80.485,80.565,80.485,80.56,361
20100601|2010-04-12 02:00,12,80.56,80.62,80.51,80.555,748
20100601|2010-04-12 02:30,12,80.565,80.675,80.55,80.65,409
20100601|2010-04-12 03:00,12,80.64,80.645,80.57,80.58,85
20100601|2010-04-12 03:30,12,80.59,80.61,80.49,80.515,195
20100601|2010-04-12 04:00,12,80.52,80.56,80.515,80.55,67
20100601|2010-04-12 04:30,12,80.57,80.72,80.57,80.7,324
20100601|2010-04-12 05:00,12,80.705,80.71,80.645,80.71,150
20100601|2010-04-12 05:30,12,80.695,80.72,80.66,80.7,77
20100601|2010-04-12 06:00,12,80.705,80.765,80.67,80.765,582
20100601|2010-04-12 06:30,12,80.765,80.83,80.74,80.775,678
20100601|2010-04-12 07:00,12,80.78,80.82,80.725,80.74,1250
20100601|2010-04-12 07:30,12,80.745,80.795,80.73,80.75,599
20100601|2010-04-12 08:00,12,80.75,80.76,80.675,80.68,562
20100601|2010-04-12 08:30,12,80.685,80.71,80.57,80.685,2522
20100601|2010-04-12 09:00,12,80.69,80.725,80.635,80.635,870
20100601|2010-04-12 09:30,12,80.63,80.69,80.58,80.605,1279
20100601|2010-04-12 10:00,12,80.6,80.68,80.59,80.68,1050
20100601|2010-04-12 10:30,12,80.68,80.705,80.66,80.695,485
20100601|2010-04-12 11:00,12,80.705,80.78,80.69,80.75,797
20100601|2010-04-12 11:30,12,80.745,80.78,80.715,80.755,535
20100601|2010-04-12 12:00,12,80.75,80.755,80.685,80.725,344
20100601|2010-04-12 12:30,12,80.72,80.74,80.7,80.73,240
20100601|2010-04-12 13:00,12,80.72,80.735,80.695,80.71,367
20100601|2010-04-12 13:30,12,80.705,80.71,80.66,80.69,841
20100601|2010-04-12 14:00,12,80.69,80.745,80.69,80.72,478
20100601|2010-04-12 14:30,12,80.72,80.745,80.715,80.725,682
20100601|2010-04-12 15:00,12,80.715,80.715,80.675,80.69,92
20100601|2010-04-12 15:30,12,80.7,80.7,80.675,80.675,4
20100601|2010-04-12 16:30,12,80.64,80.64,80.64,80.64,1
20100601|2010-04-12 19:00,13,80.695,80.75,80.67,80.73,158
20100601|2010-04-12 19:30,13,80.74,80.755,80.72,80.73,32
20100601|2010-04-12 20:00,13,80.75,80.75,80.67,80.71,141
20100601|2010-04-12 20:30,13,80.71,80.71,80.66,80.67,13
20100601|2010-04-12 21:00,13,80.66,80.66,80.62,80.62,19
20100601|2010-04-12 21:30,13,80.63,80.675,80.63,80.665,36
20100601|2010-04-12 22:00,13,80.655,80.68,80.645,80.645,40
20100601|2010-04-12 22:30,13,80.65,80.715,80.635,80.71,97
20100601|2010-04-12 23:00,13,80.705,80.71,80.66,80.71,19
20100601|2010-04-12 23:30,13,80.7,80.7,80.67,80.685,33
20100601|2010-04-13 00:00,13,80.71,80.725,80.665,80.68,33
20100601|2010-04-13 00:30,13,80.67,80.67,80.595,80.645,54
20100601|2010-04-13 01:00,13,80.645,80.655,80.555,80.64,184
20100601|2010-04-13 01:30,13,80.655,80.655,80.525,80.545,323
20100601|2010-04-13 02:00,13,80.55,80.655,80.51,80.625,612
20100601|2010-04-13 02:30,13,80.625,80.715,80.615,80.715,201
20100601|2010-04-13 03:00,13,80.685,80.755,80.67,80.7,163
20100601|2010-04-13 03:30,13,80.7,80.715,80.655,80.7,188
20100601|2010-04-13 04:00,13,80.68,80.71,80.575,80.71,139
20100601|2010-04-13 04:30,13,80.715,80.815,80.7,80.745,400
20100601|2010-04-13 05:00,13,80.735,80.735,80.695,80.705,41
20100601|2010-04-13 05:30,13,80.7,80.7,80.58,80.61,218
20100601|2010-04-13 06:00,13,80.615,80.62,80.57,80.615,167
20100601|2010-04-13 06:30,13,80.63,80.65,80.59,80.63,165
20100601|2010-04-13 07:00,13,80.63,80.66,80.61,80.62,150
20100601|2010-04-13 07:30,13,80.615,80.615,80.455,80.475,704
20100601|2010-04-13 08:00,13,80.47,80.515,80.395,80.485,855
20100601|2010-04-13 08:30,13,80.48,80.67,80.475,80.67,1209
20100601|2010-04-13 09:00,13,80.67,80.81,80.63,80.765,2050
20100601|2010-04-13 09:30,13,80.75,80.83,80.725,80.79,1930
20100601|2010-04-13 10:00,13,80.79,80.885,80.75,80.775,1512
20100601|2010-04-13 10:30,13,80.76,80.765,80.685,80.69,670
20100601|2010-04-13 11:00,13,80.69,80.71,80.645,80.7,561
20100601|2010-04-13 11:30,13,80.695,80.735,80.665,80.685,415
20100601|2010-04-13 12:00,13,80.69,80.72,80.665,80.67,608
20100601|2010-04-13 12:30,13,80.675,80.68,80.635,80.645,594
20100601|2010-04-13 13:00,13,80.64,80.665,80.635,80.65,140
20100601|2010-04-13 13:30,13,80.655,80.655,80.605,80.625,930
20100601|2010-04-13 14:00,13,80.625,80.635,80.595,80.6,181
20100601|2010-04-13 14:30,13,80.595,80.66,80.595,80.66,205
20100601|2010-04-13 15:00,13,80.655,80.66,80.565,80.58,105
20100601|2010-04-13 15:30,13,80.58,80.58,80.52,80.54,37
20100601|2010-04-13 16:00,13,80.55,80.58,80.55,80.58,3
20100601|2010-04-13 16:30,13,80.57,80.57,80.56,80.56,2
20100601|2010-04-13 19:00,14,80.555,80.58,80.415,80.44,240
20100601|2010-04-13 19:30,14,80.44,80.46,80.4,80.41,239
20100601|2010-04-13 20:00,14,80.405,80.41,80.335,80.405,380
20100601|2010-04-13 20:30,14,80.405,80.41,80.365,80.38,193
20100601|2010-04-13 21:00,14,80.41,80.41,80.38,80.405,17
20100601|2010-04-13 21:30,14,80.395,80.4,80.35,80.375,67
20100601|2010-04-13 22:00,14,80.375,80.375,80.35,80.365,95
20100601|2010-04-13 22:30,14,80.365,80.37,80.3,80.32,45
20100601|2010-04-13 23:00,14,80.33,80.365,80.315,80.365,21
20100601|2010-04-13 23:30,14,80.37,80.37,80.345,80.345,26
20100601|2010-04-14 00:00,14,80.36,80.37,80.33,80.365,29
20100601|2010-04-14 00:30,14,80.375,80.375,80.32,80.33,103
20100601|2010-04-14 01:00,14,80.33,80.385,80.315,80.345,178
20100601|2010-04-14 01:30,14,80.38,80.49,80.38,80.465,238
20100601|2010-04-14 02:00,14,80.465,80.51,80.41,80.51,277
20100601|2010-04-14 02:30,14,80.51,80.53,80.465,80.48,325
20100601|2010-04-14 03:00,14,80.475,80.485,80.41,80.45,149
20100601|2010-04-14 03:30,14,80.445,80.445,80.395,80.405,82
20100601|2010-04-14 04:00,14,80.42,80.465,80.41,80.41,46
20100601|2010-04-14 04:30,14,80.41,80.425,80.37,80.4,82
20100601|2010-04-14 05:00,14,80.4,80.525,80.4,80.495,221
20100601|2010-04-14 05:30,14,80.505,80.585,80.48,80.57,277
20100601|2010-04-14 06:00,14,80.56,80.595,80.5,80.52,188
20100601|2010-04-14 06:30,14,80.515,80.555,80.505,80.52,224
20100601|2010-04-14 07:00,14,80.52,80.54,80.465,80.485,319
20100601|2010-04-14 07:30,14,80.5,80.615,80.4,80.415,2179
20100601|2010-04-14 08:00,14,80.41,80.465,80.375,80.465,1030
20100601|2010-04-14 08:30,14,80.465,80.54,80.445,80.48,1109
20100601|2010-04-14 09:00,14,80.48,80.59,80.4,80.43,2080
20100601|2010-04-14 09:30,14,80.425,80.49,80.375,80.45,1940
20100601|2010-04-14 10:00,14,80.445,80.45,80.205,80.205,4292
20100601|2010-04-14 10:30,14,80.21,80.225,80.14,80.21,4448
20100601|2010-04-14 11:00,14,80.21,80.255,80.175,80.23,1353
20100601|2010-04-14 11:30,14,80.23,80.24,80.2,80.23,1627
20100601|2010-04-14 12:00,14,80.23,80.255,80.205,80.215,660
20100601|2010-04-14 12:30,14,80.215,80.26,80.21,80.25,712
20100601|2010-04-14 13:00,14,80.245,80.265,80.24,80.26,295
20100601|2010-04-14 13:30,14,80.265,80.31,80.24,80.305,1628
20100601|2010-04-14 14:00,14,80.31,80.335,80.29,80.3,491
20100601|2010-04-14 14:30,14,80.3,80.305,80.275,80.275,548
20100601|2010-04-14 15:00,14,80.275,80.305,80.27,80.275,159
20100601|2010-04-14 15:30,14,80.28,80.32,80.28,80.295,22
20100601|2010-04-14 16:30,14,80.285,80.315,80.28,80.315,5
20100601|2010-04-14 19:00,15,80.28,80.28,80.25,80.255,87
20100601|2010-04-14 19:30,15,80.255,80.325,80.255,80.325,137
20100601|2010-04-14 20:00,15,80.315,80.355,80.29,80.345,204
20100601|2010-04-14 20:30,15,80.34,80.35,80.315,80.33,271
20100601|2010-04-14 21:00,15,80.33,80.35,80.3,80.325,49
20100601|2010-04-14 21:30,15,80.33,80.345,80.31,80.34,39
20100601|2010-04-14 22:00,15,80.335,80.335,80.285,80.3,29
20100601|2010-04-14 22:30,15,80.315,80.325,80.315,80.32,10
20100601|2010-04-14 23:00,15,80.31,80.36,80.31,80.345,32
20100601|2010-04-14 23:30,15,80.345,80.385,80.345,80.355,27
20100601|2010-04-15 00:00,15,80.365,80.365,80.33,80.33,27
20100601|2010-04-15 00:30,15,80.345,80.35,80.32,80.335,65
20100601|2010-04-15 01:00,15,80.33,80.345,80.295,80.32,349
20100601|2010-04-15 01:30,15,80.325,80.395,80.27,80.38,162
20100601|2010-04-15 02:00,15,80.365,80.495,80.365,80.475,376
20100601|2010-04-15 02:30,15,80.49,80.55,80.48,80.515,484
20100601|2010-04-15 03:00,15,80.52,80.635,80.52,80.58,493
20100601|2010-04-15 03:30,15,80.585,80.65,80.55,80.595,210
20100601|2010-04-15 04:00,15,80.6,80.775,80.565,80.715,593
20100601|2010-04-15 04:30,15,80.72,80.835,80.7,80.77,780
20100601|2010-04-15 05:00,15,80.775,80.815,80.725,80.735,265
20100601|2010-04-15 05:30,15,80.735,80.78,80.71,80.765,173
20100601|2010-04-15 06:00,15,80.78,80.785,80.71,80.78,190
20100601|2010-04-15 06:30,15,80.785,80.8,80.74,80.745,289
20100601|2010-04-15 07:00,15,80.755,80.755,80.67,80.725,890
20100601|2010-04-15 07:30,15,80.715,80.77,80.67,80.7,2247
20100601|2010-04-15 08:00,15,80.7,80.795,80.645,80.67,1801
20100601|2010-04-15 08:30,15,80.665,80.735,80.665,80.695,1395
20100601|2010-04-15 09:00,15,80.685,80.725,80.62,80.635,1067
20100601|2010-04-15 09:30,15,80.635,80.655,80.56,80.6,1265
20100601|2010-04-15 10:00,15,80.595,80.615,80.5,80.615,974
20100601|2010-04-15 10:30,15,80.615,80.745,80.605,80.73,1261
20100601|2010-04-15 11:00,15,80.735,80.74,80.695,80.705,354
20100601|2010-04-15 11:30,15,80.7,80.7,80.59,80.6,635
20100601|2010-04-15 12:00,15,80.605,80.64,80.605,80.625,469
20100601|2010-04-15 12:30,15,80.625,80.67,80.625,80.645,272
20100601|2010-04-15 13:00,15,80.64,80.64,80.605,80.615,363
20100601|2010-04-15 13:30,15,80.615,80.62,80.57,80.575,690
20100601|2010-04-15 14:00,15,80.575,80.6,80.56,80.595,297
20100601|2010-04-15 14:30,15,80.595,80.63,80.555,80.56,467
20100601|2010-04-15 15:00,15,80.565,80.595,80.545,80.565,153
20100601|2010-04-15 15:30,15,80.565,80.585,80.565,80.575,14
20100601|2010-04-15 16:00,15,80.595,80.595,80.58,80.58,3
20100601|2010-04-15 16:30,15,80.58,80.645,80.58,80.625,8
20100601|2010-04-15 19:00,16,80.635,80.75,80.63,80.725,220
20100601|2010-04-15 19:30,16,80.725,80.785,80.71,80.74,118
20100601|2010-04-15 20:00,16,80.745,80.745,80.645,80.655,153
20100601|2010-04-15 20:30,16,80.66,80.715,80.66,80.7,81
20100601|2010-04-15 21:00,16,80.7,80.725,80.675,80.71,61
20100601|2010-04-15 21:30,16,80.715,80.76,80.71,80.71,93
20100601|2010-04-15 22:00,16,80.715,80.715,80.665,80.69,66
20100601|2010-04-15 22:30,16,80.68,80.725,80.665,80.71,43
20100601|2010-04-15 23:00,16,80.705,80.74,80.705,80.705,38
20100601|2010-04-15 23:30,16,80.71,80.765,80.7,80.745,35
20100601|2010-04-16 00:00,16,80.745,80.755,80.695,80.715,50
20100601|2010-04-16 00:30,16,80.725,80.765,80.68,80.76,40
20100601|2010-04-16 01:00,16,80.765,80.825,80.745,80.78,191
20100601|2010-04-16 01:30,16,80.77,80.835,80.735,80.745,184
20100601|2010-04-16 02:00,16,80.75,80.82,80.74,80.77,412
20100601|2010-04-16 02:30,16,80.755,80.765,80.69,80.715,314
20100601|2010-04-16 03:00,16,80.72,80.72,80.63,80.68,258
20100601|2010-04-16 03:30,16,80.68,80.68,80.585,80.585,299
20100601|2010-04-16 04:00,16,80.585,80.62,80.58,80.615,377
20100601|2010-04-16 04:30,16,80.615,80.635,80.605,80.635,239
20100601|2010-04-16 05:00,16,80.63,80.79,80.63,80.725,726
20100601|2010-04-16 05:30,16,80.71,80.745,80.67,80.74,247
20100601|2010-04-16 06:00,16,80.745,80.755,80.71,80.74,170
20100601|2010-04-16 06:30,16,80.74,80.75,80.675,80.7,343
20100601|2010-04-16 07:00,16,80.695,80.725,80.665,80.7,345
20100601|2010-04-16 07:30,16,80.705,80.86,80.705,80.84,1123
20100601|2010-04-16 08:00,16,80.84,80.935,80.83,80.865,2494
20100601|2010-04-16 08:30,16,80.855,80.9,80.815,80.845,1626
20100601|2010-04-16 09:00,16,80.845,80.855,80.68,80.755,2110
20100601|2010-04-16 09:30,16,80.755,80.91,80.695,80.88,2331
20100601|2010-04-16 10:00,16,80.88,80.995,80.79,80.895,2635
20100601|2010-04-16 10:30,16,80.9,81.035,80.83,80.965,2578
20100601|2010-04-16 11:00,16,80.97,81,80.935,80.97,918
20100601|2010-04-16 11:30,16,80.97,81.015,80.9,80.91,965
20100601|2010-04-16 12:00,16,80.91,80.93,80.875,80.93,596
20100601|2010-04-16 12:30,16,80.93,80.99,80.925,80.965,330
20100601|2010-04-16 13:00,16,80.965,80.97,80.895,80.905,480
20100601|2010-04-16 13:30,16,80.915,80.955,80.905,80.95,667
20100601|2010-04-16 14:00,16,80.955,80.955,80.88,80.885,1061
20100601|2010-04-16 14:30,16,80.885,80.905,80.865,80.865,189
20100601|2010-04-16 15:00,16,80.87,80.89,80.865,80.885,128
20100601|2010-04-16 15:30,16,80.885,80.905,80.87,80.905,13
20100601|2010-04-18 17:00,19,81.01,81.12,80.97,80.97,77
20100601|2010-04-18 17:30,19,80.965,81.035,80.965,81.015,20
20100601|2010-04-18 18:00,19,81.005,81.015,80.99,81.005,48
20100601|2010-04-18 18:30,19,81.005,81.06,81,81.06,29
20100601|2010-04-18 19:00,19,81.07,81.07,81.015,81.03,95
20100601|2010-04-18 19:30,19,81.05,81.105,81.03,81.095,93
20100601|2010-04-18 20:00,19,81.1,81.145,81.065,81.135,229
20100601|2010-04-18 20:30,19,81.14,81.165,81.125,81.135,100
20100601|2010-04-18 21:00,19,81.12,81.23,81.12,81.19,251
20100601|2010-04-18 21:30,19,81.205,81.21,81.14,81.15,79
20100601|2010-04-18 22:00,19,81.145,81.17,81.125,81.16,21
20100601|2010-04-18 22:30,19,81.16,81.2,81.12,81.15,61
20100601|2010-04-18 23:00,19,81.145,81.18,81.13,81.165,24
20100601|2010-04-18 23:30,19,81.165,81.165,81.13,81.135,23
20100601|2010-04-19 00:00,19,81.12,81.19,81.1,81.16,58
20100601|2010-04-19 00:30,19,81.165,81.18,81.11,81.11,63
20100601|2010-04-19 01:00,19,81.105,81.185,81.1,81.165,286
20100601|2010-04-19 01:30,19,81.15,81.27,81.125,81.22,533
20100601|2010-04-19 02:00,19,81.235,81.235,81.15,81.2,330
20100601|2010-04-19 02:30,19,81.19,81.24,81.17,81.175,194
20100601|2010-04-19 03:00,19,81.175,81.185,81.15,81.15,53
20100601|2010-04-19 03:30,19,81.16,81.225,81.155,81.22,86
20100601|2010-04-19 04:00,19,81.235,81.335,81.235,81.31,200
20100601|2010-04-19 04:30,19,81.3,81.325,81.285,81.31,102
20100601|2010-04-19 05:00,19,81.315,81.39,81.3,81.375,123
20100601|2010-04-19 05:30,19,81.375,81.385,81.305,81.315,202
20100601|2010-04-19 06:00,19,81.31,81.365,81.31,81.325,240
20100601|2010-04-19 06:30,19,81.33,81.34,81.285,81.295,287
20100601|2010-04-19 07:00,19,81.29,81.38,81.25,81.355,560
20100601|2010-04-19 07:30,19,81.35,81.36,81.275,81.285,1410
20100601|2010-04-19 08:00,19,81.29,81.34,81.27,81.305,619
20100601|2010-04-19 08:30,19,81.315,81.315,81.175,81.195,1168
20100601|2010-04-19 09:00,19,81.195,81.21,81.09,81.13,1605
20100601|2010-04-19 09:30,19,81.135,81.17,81.095,81.14,1032
20100601|2010-04-19 10:00,19,81.135,81.195,81.13,81.155,1011
20100601|2010-04-19 10:30,19,81.155,81.225,81.12,81.21,646
20100601|2010-04-19 11:00,19,81.21,81.265,81.185,81.225,765
20100601|2010-04-19 11:30,19,81.225,81.24,81.135,81.135,766
20100601|2010-04-19 12:00,19,81.14,81.17,81.115,81.12,1180
20100601|2010-04-19 12:30,19,81.13,81.155,81.115,81.15,360
20100601|2010-04-19 13:00,19,81.155,81.16,81.1,81.12,1019
20100601|2010-04-19 13:30,19,81.13,81.135,81.075,81.115,784
20100601|2010-04-19 14:00,19,81.11,81.13,81.065,81.08,757
20100601|2010-04-19 14:30,19,81.075,81.08,81.03,81.045,826
20100601|2010-04-19 15:00,19,81.04,81.065,81.035,81.065,216
20100601|2010-04-19 15:30,19,81.05,81.06,81.015,81.025,10
20100601|2010-04-19 16:00,19,81.03,81.03,81.03,81.03,4
20100601|2010-04-19 16:30,19,81.03,81.09,81.03,81.09,2
20100601|2010-04-19 19:00,20,81.055,81.065,81.025,81.03,53
20100601|2010-04-19 19:30,20,81.035,81.04,81.005,81.02,31
20100601|2010-04-19 20:00,20,81.035,81.08,80.985,81.06,219
20100601|2010-04-19 20:30,20,81.055,81.135,81.035,81.125,127
20100601|2010-04-19 21:00,20,81.12,81.15,81.105,81.12,42
20100601|2010-04-19 21:30,20,81.105,81.115,81.085,81.095,35
20100601|2010-04-19 22:00,20,81.11,81.125,81.095,81.12,21
20100601|2010-04-19 22:30,20,81.125,81.125,81.09,81.09,27
20100601|2010-04-19 23:00,20,81.095,81.105,81.065,81.065,84
20100601|2010-04-19 23:30,20,81.06,81.08,81.045,81.08,37
20100601|2010-04-20 00:00,20,81.08,81.135,81.08,81.135,47
20100601|2010-04-20 00:30,20,81.13,81.225,81.13,81.215,123
20100601|2010-04-20 01:00,20,81.22,81.235,81.18,81.225,242
20100601|2010-04-20 01:30,20,81.22,81.23,81.155,81.17,161
20100601|2010-04-20 02:00,20,81.165,81.185,81.09,81.16,536
20100601|2010-04-20 02:30,20,81.15,81.17,81.05,81.08,93
20100601|2010-04-20 03:00,20,81.075,81.075,81.005,81.065,191
20100601|2010-04-20 03:30,20,81.055,81.095,80.95,81.005,910
20100601|2010-04-20 04:00,20,81,81.035,80.865,80.865,391
20100601|2010-04-20 04:30,20,80.865,80.96,80.86,80.96,284
20100601|2010-04-20 05:00,20,80.955,80.955,80.89,80.93,76
20100601|2010-04-20 05:30,20,80.925,80.94,80.89,80.92,217
20100601|2010-04-20 06:00,20,80.915,81.005,80.9,80.975,137
20100601|2010-04-20 06:30,20,80.97,80.995,80.94,80.97,152
20100601|2010-04-20 07:00,20,80.975,81.07,80.975,81.06,760
20100601|2010-04-20 07:30,20,81.055,81.105,81.045,81.095,920
20100601|2010-04-20 08:00,20,81.095,81.095,80.97,81.035,1816
20100601|2010-04-20 08:30,20,81.04,81.125,81.015,81.06,1171
20100601|2010-04-20 09:00,20,81.055,81.115,81.02,81.09,925
20100601|2010-04-20 09:30,20,81.095,81.12,81.025,81.09,1318
20100601|2010-04-20 10:00,20,81.095,81.175,81.055,81.13,1397
20100601|2010-04-20 10:30,20,81.125,81.205,81.11,81.135,1309
20100601|2010-04-20 11:00,20,81.135,81.2,81.13,81.13,660
20100601|2010-04-20 11:30,20,81.125,81.195,81.125,81.19,213
20100601|2010-04-20 12:00,20,81.19,81.215,81.165,81.19,337
20100601|2010-04-20 12:30,20,81.185,81.205,81.145,81.17,365
20100601|2010-04-20 13:00,20,81.17,81.18,81.1,81.17,396
20100601|2010-04-20 13:30,20,81.17,81.185,81.13,81.16,283
20100601|2010-04-20 14:00,20,81.15,81.16,81.125,81.135,238
20100601|2010-04-20 14:30,20,81.145,81.15,81.125,81.135,91
20100601|2010-04-20 15:00,20,81.135,81.15,81.125,81.15,100
20100601|2010-04-20 15:30,20,81.15,81.19,81.14,81.19,30
20100601|2010-04-20 16:00,20,81.19,81.19,81.19,81.19,1
20100601|2010-04-20 16:30,20,81.165,81.165,81.14,81.14,3
20100601|2010-04-20 19:00,21,81.2,81.265,81.185,81.265,145
20100601|2010-04-20 19:30,21,81.27,81.28,81.255,81.26,67
20100601|2010-04-20 20:00,21,81.25,81.28,81.235,81.275,118
20100601|2010-04-20 20:30,21,81.275,81.275,81.2,81.205,80
20100601|2010-04-20 21:00,21,81.21,81.235,81.195,81.205,57
20100601|2010-04-20 21:30,21,81.22,81.23,81.2,81.23,28
20100601|2010-04-20 22:00,21,81.225,81.225,81.21,81.22,9
20100601|2010-04-20 22:30,21,81.22,81.22,81.2,81.215,19
20100601|2010-04-20 23:00,21,81.22,81.25,81.215,81.225,29
20100601|2010-04-20 23:30,21,81.235,81.295,81.23,81.28,225
20100601|2010-04-21 00:00,21,81.29,81.3,81.215,81.22,113
20100601|2010-04-21 00:30,21,81.215,81.215,81.105,81.125,161
20100601|2010-04-21 01:00,21,81.13,81.155,81.09,81.135,240
20100601|2010-04-21 01:30,21,81.135,81.145,81.075,81.105,163
20100601|2010-04-21 02:00,21,81.115,81.205,81.115,81.175,235
20100601|2010-04-21 02:30,21,81.17,81.19,81.13,81.135,67
20100601|2010-04-21 03:00,21,81.13,81.135,81.07,81.105,130
20100601|2010-04-21 03:30,21,81.09,81.165,81.065,81.12,251
20100601|2010-04-21 04:00,21,81.115,81.145,81.09,81.09,168
20100601|2010-04-21 04:30,21,81.09,81.13,81.07,81.1,148
20100601|2010-04-21 05:00,21,81.1,81.165,81.1,81.15,177
20100601|2010-04-21 05:30,21,81.15,81.32,81.14,81.31,353
20100601|2010-04-21 06:00,21,81.31,81.34,81.265,81.335,197
20100601|2010-04-21 06:30,21,81.34,81.44,81.34,81.375,640
20100601|2010-04-21 07:00,21,81.365,81.395,81.355,81.38,342
20100601|2010-04-21 07:30,21,81.38,81.38,81.28,81.32,922
20100601|2010-04-21 08:00,21,81.32,81.365,81.25,81.25,1252
20100601|2010-04-21 08:30,21,81.25,81.28,81.22,81.255,1333
20100601|2010-04-21 09:00,21,81.26,81.33,81.26,81.3,938
20100601|2010-04-21 09:30,21,81.305,81.345,81.275,81.315,1489
20100601|2010-04-21 10:00,21,81.315,81.42,81.295,81.405,1302
20100601|2010-04-21 10:30,21,81.405,81.425,81.365,81.375,578
20100601|2010-04-21 11:00,21,81.375,81.39,81.315,81.32,478
20100601|2010-04-21 11:30,21,81.32,81.33,81.265,81.275,402
20100601|2010-04-21 12:00,21,81.28,81.32,81.28,81.305,391
20100601|2010-04-21 12:30,21,81.295,81.32,81.285,81.29,272
20100601|2010-04-21 13:00,21,81.29,81.34,81.285,81.325,380
20100601|2010-04-21 13:30,21,81.33,81.36,81.26,81.265,506
20100601|2010-04-21 14:00,21,81.27,81.305,81.265,81.295,269
20100601|2010-04-21 14:30,21,81.295,81.305,81.28,81.295,162
20100601|2010-04-21 15:00,21,81.295,81.35,81.295,81.335,66
20100601|2010-04-21 15:30,21,81.34,81.34,81.31,81.325,21
20100601|2010-04-21 16:00,21,81.32,81.325,81.32,81.325,3
20100601|2010-04-21 16:30,21,81.36,81.365,81.315,81.315,4
20100601|2010-04-21 19:00,22,81.32,81.32,81.26,81.26,333
20100601|2010-04-21 19:30,22,81.27,81.305,81.27,81.29,42
20100601|2010-04-21 20:00,22,81.275,81.345,81.245,81.345,158
20100601|2010-04-21 20:30,22,81.34,81.35,81.32,81.32,59
20100601|2010-04-21 21:00,22,81.32,81.34,81.315,81.315,36
20100601|2010-04-21 21:30,22,81.32,81.325,81.305,81.305,10
20100601|2010-04-21 22:00,22,81.3,81.33,81.3,81.31,21
20100601|2010-04-21 22:30,22,81.305,81.305,81.28,81.285,26
20100601|2010-04-21 23:00,22,81.29,81.295,81.275,81.285,19
20100601|2010-04-21 23:30,22,81.28,81.285,81.25,81.27,47
20100601|2010-04-22 00:00,22,81.265,81.28,81.255,81.26,33
20100601|2010-04-22 00:30,22,81.26,81.27,81.205,81.245,112
20100601|2010-04-22 01:00,22,81.245,81.28,81.205,81.235,98
20100601|2010-04-22 01:30,22,81.23,81.23,81.17,81.185,80
20100601|2010-04-22 02:00,22,81.195,81.225,81.14,81.205,222
20100601|2010-04-22 02:30,22,81.195,81.195,81.14,81.17,113
20100601|2010-04-22 03:00,22,81.165,81.23,81.165,81.225,187
20100601|2010-04-22 03:30,22,81.225,81.27,81.19,81.195,166
20100601|2010-04-22 04:00,22,81.215,81.455,81.215,81.415,590
20100601|2010-04-22 04:30,22,81.405,81.53,81.405,81.48,357
20100601|2010-04-22 05:00,22,81.48,81.565,81.47,81.515,466
20100601|2010-04-22 05:30,22,81.515,81.58,81.515,81.545,325
20100601|2010-04-22 06:00,22,81.515,81.565,81.515,81.555,78
20100601|2010-04-22 06:30,22,81.54,81.54,81.48,81.49,177
20100601|2010-04-22 07:00,22,81.49,81.55,81.46,81.54,219
20100601|2010-04-22 07:30,22,81.54,81.66,81.525,81.65,1204
20100601|2010-04-22 08:00,22,81.65,81.695,81.59,81.59,930
20100601|2010-04-22 08:30,22,81.59,81.825,81.585,81.795,2568
20100601|2010-04-22 09:00,22,81.795,81.85,81.595,81.7,2858
20100601|2010-04-22 09:30,22,81.7,81.925,81.645,81.715,3254
20100601|2010-04-22 10:00,22,81.715,81.81,81.68,81.785,1560
20100601|2010-04-22 10:30,22,81.78,81.8,81.73,81.755,484
20100601|2010-04-22 11:00,22,81.745,81.785,81.705,81.745,1052
20100601|2010-04-22 11:30,22,81.75,81.78,81.73,81.735,399
20100601|2010-04-22 12:00,22,81.74,81.74,81.67,81.69,437
20100601|2010-04-22 12:30,22,81.7,81.74,81.635,81.645,481
20100601|2010-04-22 13:00,22,81.645,81.69,81.635,81.66,511
20100601|2010-04-22 13:30,22,81.655,81.69,81.65,81.68,295
20100601|2010-04-22 14:00,22,81.68,81.715,81.675,81.715,309
20100601|2010-04-22 14:30,22,81.71,81.725,81.695,81.71,436
20100601|2010-04-22 15:00,22,81.715,81.81,81.71,81.81,204
20100601|2010-04-22 15:30,22,81.8,81.835,81.795,81.795,39
20100601|2010-04-22 16:00,22,81.775,81.825,81.775,81.825,2
20100601|2010-04-22 16:30,22,81.815,81.9,81.795,81.795,28
20100601|2010-04-22 19:00,23,82.115,82.145,82.06,82.06,327
20100601|2010-04-22 19:30,23,82.07,82.12,82.06,82.085,183
20100601|2010-04-22 20:00,23,82.08,82.08,82.055,82.08,58
20100601|2010-04-22 20:30,23,82.06,82.15,82.05,82.125,164
20100601|2010-04-22 21:00,23,82.12,82.14,82.105,82.12,42
20100601|2010-04-22 21:30,23,82.12,82.13,82.105,82.13,20
20100601|2010-04-22 22:00,23,82.125,82.2,82.12,82.125,116
20100601|2010-04-22 22:30,23,82.13,82.155,82.08,82.09,95
20100601|2010-04-22 23:00,23,82.095,82.1,82.055,82.07,45
20100601|2010-04-22 23:30,23,82.06,82.06,82.015,82.02,38
20100601|2010-04-23 00:00,23,82.035,82.055,82.015,82.045,30
20100601|2010-04-23 00:30,23,82.045,82.07,82.035,82.045,245
20100601|2010-04-23 01:00,23,82.05,82.145,82.025,82.13,467
20100601|2010-04-23 01:30,23,82.09,82.11,82.06,82.06,223
20100601|2010-04-23 02:00,23,82.05,82.055,81.925,81.925,234
20100601|2010-04-23 02:30,23,81.94,81.965,81.87,81.87,233
20100601|2010-04-23 03:00,23,81.88,81.905,81.8,81.85,408
20100601|2010-04-23 03:30,23,81.85,81.905,81.655,81.665,1019
20100601|2010-04-23 04:00,23,81.665,81.69,81.555,81.625,619
20100601|2010-04-23 04:30,23,81.64,81.715,81.59,81.7,390
20100601|2010-04-23 05:00,23,81.7,81.81,81.645,81.74,451
20100601|2010-04-23 05:30,23,81.72,81.79,81.72,81.785,291
20100601|2010-04-23 06:00,23,81.79,81.82,81.72,81.735,315
20100601|2010-04-23 06:30,23,81.735,81.845,81.735,81.755,394
20100601|2010-04-23 07:00,23,81.73,81.94,81.72,81.895,1697
20100601|2010-04-23 07:30,23,81.895,82.05,81.86,81.97,2050
20100601|2010-04-23 08:00,23,81.975,82.06,81.955,82.045,1135
20100601|2010-04-23 08:30,23,82.04,82.05,81.84,81.88,1708
20100601|2010-04-23 09:00,23,81.88,81.955,81.755,81.835,2771
20100601|2010-04-23 09:30,23,81.84,81.85,81.59,81.67,2713
20100601|2010-04-23 10:00,23,81.665,81.7,81.55,81.62,1593
20100601|2010-04-23 10:30,23,81.625,81.665,81.605,81.655,736
20100601|2010-04-23 11:00,23,81.645,81.66,81.585,81.61,559
20100601|2010-04-23 11:30,23,81.615,81.655,81.605,81.62,248
20100601|2010-04-23 12:00,23,81.625,81.64,81.61,81.625,238
20100601|2010-04-23 12:30,23,81.62,81.62,81.525,81.535,1059
20100601|2010-04-23 13:00,23,81.53,81.53,81.45,81.485,696
20100601|2010-04-23 13:30,23,81.485,81.505,81.46,81.495,383
20100601|2010-04-23 14:00,23,81.495,81.56,81.49,81.545,302
20100601|2010-04-23 14:30,23,81.545,81.56,81.53,81.53,118
20100601|2010-04-23 15:00,23,81.53,81.56,81.53,81.555,82
20100601|2010-04-23 15:30,23,81.53,81.55,81.51,81.51,10
20100601|2010-04-23 16:00,23,81.555,81.555,81.555,81.555,2
20100601|2010-04-23 16:30,23,81.5,81.745,81.5,81.745,24
20100601|2010-04-25 17:00,26,81.58,81.68,81.565,81.565,52
20100601|2010-04-25 17:30,26,81.575,81.595,81.57,81.585,29
20100601|2010-04-25 18:00,26,81.555,81.555,81.505,81.535,198
20100601|2010-04-25 18:30,26,81.545,81.575,81.52,81.575,5
20100601|2010-04-25 19:00,26,81.6,81.61,81.56,81.57,128
20100601|2010-04-25 19:30,26,81.565,81.565,81.415,81.48,187
20100601|2010-04-25 20:00,26,81.45,81.5,81.445,81.47,121
20100601|2010-04-25 20:30,26,81.455,81.54,81.45,81.52,79
20100601|2010-04-25 21:00,26,81.515,81.56,81.505,81.56,81
20100601|2010-04-25 21:30,26,81.555,81.565,81.535,81.535,35
20100601|2010-04-25 22:00,26,81.535,81.545,81.505,81.545,87
20100601|2010-04-25 22:30,26,81.55,81.575,81.54,81.545,79
20100601|2010-04-25 23:00,26,81.545,81.565,81.545,81.56,26
20100601|2010-04-25 23:30,26,81.565,81.605,81.56,81.56,95
20100601|2010-04-26 00:00,26,81.565,81.57,81.49,81.5,106
20100601|2010-04-26 00:30,26,81.495,81.55,81.49,81.55,192
20100601|2010-04-26 01:00,26,81.545,81.65,81.535,81.63,239
20100601|2010-04-26 01:30,26,81.6,81.62,81.47,81.475,155
20100601|2010-04-26 02:00,26,81.47,81.485,81.42,81.435,219
20100601|2010-04-26 02:30,26,81.425,81.55,81.415,81.55,160
20100601|2010-04-26 03:00,26,81.535,81.7,81.535,81.68,246
20100601|2010-04-26 03:30,26,81.685,81.695,81.63,81.67,137
20100601|2010-04-26 04:00,26,81.695,81.825,81.675,81.8,178
20100601|2010-04-26 04:30,26,81.8,81.845,81.765,81.775,81
20100601|2010-04-26 05:00,26,81.8,81.84,81.675,81.675,121
20100601|2010-04-26 05:30,26,81.68,81.74,81.65,81.735,57
20100601|2010-04-26 06:00,26,81.73,81.78,81.69,81.715,244
20100601|2010-04-26 06:30,26,81.695,81.7,81.64,81.64,153
20100601|2010-04-26 07:00,26,81.64,81.725,81.62,81.65,417
20100601|2010-04-26 07:30,26,81.655,81.665,81.585,81.59,501
20100601|2010-04-26 08:00,26,81.585,81.745,81.58,81.745,1145
20100601|2010-04-26 08:30,26,81.74,81.745,81.65,81.72,951
20100601|2010-04-26 09:00,26,81.715,81.79,81.665,81.76,827
20100601|2010-04-26 09:30,26,81.755,81.76,81.65,81.685,764
20100601|2010-04-26 10:00,26,81.69,81.695,81.565,81.61,1086
20100601|2010-04-26 10:30,26,81.61,81.655,81.58,81.64,663
20100601|2010-04-26 11:00,26,81.64,81.725,81.625,81.705,438
20100601|2010-04-26 11:30,26,81.7,81.725,81.635,81.64,332
20100601|2010-04-26 12:00,26,81.645,81.715,81.645,81.68,232
20100601|2010-04-26 12:30,26,81.675,81.71,81.665,81.67,217
20100601|2010-04-26 13:00,26,81.66,81.68,81.645,81.65,131
20100601|2010-04-26 13:30,26,81.655,81.655,81.555,81.615,372
20100601|2010-04-26 14:00,26,81.625,81.665,81.575,81.605,305
20100601|2010-04-26 14:30,26,81.59,81.595,81.495,81.515,393
20100601|2010-04-26 15:00,26,81.515,81.565,81.47,81.475,136
20100601|2010-04-26 15:30,26,81.465,81.465,81.42,81.44,120
20100601|2010-04-26 16:00,26,81.45,81.525,81.45,81.45,9
20100601|2010-04-26 16:30,26,81.405,81.465,81.365,81.465,50
20100601|2010-04-26 19:00,27,81.38,81.465,81.36,81.465,54
20100601|2010-04-26 19:30,27,81.455,81.48,81.425,81.46,38
20100601|2010-04-26 20:00,27,81.435,81.44,81.4,81.43,15
20100601|2010-04-26 20:30,27,81.445,81.49,81.43,81.49,72
20100601|2010-04-26 21:00,27,81.47,81.52,81.47,81.515,77
20100601|2010-04-26 21:30,27,81.505,81.505,81.475,81.475,16
20100601|2010-04-26 22:00,27,81.47,81.48,81.46,81.475,11
20100601|2010-04-26 22:30,27,81.465,81.47,81.44,81.44,11
20100601|2010-04-26 23:00,27,81.445,81.445,81.435,81.435,11
20100601|2010-04-26 23:30,27,81.43,81.445,81.43,81.44,11
20100601|2010-04-27 00:00,27,81.46,81.475,81.43,81.46,14
20100601|2010-04-27 00:30,27,81.47,81.505,81.465,81.505,18
20100601|2010-04-27 01:00,27,81.505,81.55,81.465,81.505,102
20100601|2010-04-27 01:30,27,81.465,81.575,81.465,81.55,97
20100601|2010-04-27 02:00,27,81.545,81.6,81.48,81.58,164
20100601|2010-04-27 02:30,27,81.59,81.63,81.555,81.62,276
20100601|2010-04-27 03:00,27,81.63,81.635,81.555,81.575,57
20100601|2010-04-27 03:30,27,81.59,81.61,81.535,81.6,61
20100601|2010-04-27 04:00,27,81.595,81.645,81.565,81.645,154
20100601|2010-04-27 04:30,27,81.65,81.78,81.65,81.76,282
20100601|2010-04-27 05:00,27,81.75,81.825,81.745,81.82,188
20100601|2010-04-27 05:30,27,81.83,81.85,81.8,81.805,308
20100601|2010-04-27 06:00,27,81.805,81.81,81.76,81.8,136
20100601|2010-04-27 06:30,27,81.8,81.92,81.78,81.92,579
20100601|2010-04-27 07:00,27,81.92,81.92,81.86,81.87,534
20100601|2010-04-27 07:30,27,81.87,81.935,81.815,81.885,838
20100601|2010-04-27 08:00,27,81.88,81.96,81.845,81.915,1180
20100601|2010-04-27 08:30,27,81.92,81.92,81.785,81.87,1689
20100601|2010-04-27 09:00,27,81.87,81.89,81.81,81.815,1094
20100601|2010-04-27 09:30,27,81.81,81.925,81.685,81.775,2896
20100601|2010-04-27 10:00,27,81.78,82.095,81.735,82.025,3460
20100601|2010-04-27 10:30,27,82.025,82.215,81.94,82.2,3909
20100601|2010-04-27 11:00,27,82.2,82.295,82.15,82.18,2771
20100601|2010-04-27 11:30,27,82.185,82.2,82.11,82.115,2044
20100601|2010-04-27 12:00,27,82.12,82.165,82.055,82.08,1550
20100601|2010-04-27 12:30,27,82.075,82.14,82.06,82.135,1089
20100601|2010-04-27 13:00,27,82.135,82.225,82.135,82.205,1284
20100601|2010-04-27 13:30,27,82.215,82.315,82.175,82.305,1459
20100601|2010-04-27 14:00,27,82.305,82.315,82.24,82.3,2058
20100601|2010-04-27 14:30,27,82.305,82.49,82.305,82.465,1813
20100601|2010-04-27 15:00,27,82.465,82.51,82.4,82.41,509
20100601|2010-04-27 15:30,27,82.4,82.475,82.395,82.45,40
20100601|2010-04-27 16:00,27,82.425,82.75,82.425,82.75,727
20100601|2010-04-27 16:30,27,82.74,82.75,82.5,82.5,18
20100601|2010-04-27 19:00,28,82.43,82.465,82.38,82.41,279
20100601|2010-04-27 19:30,28,82.42,82.475,82.4,82.475,122
20100601|2010-04-27 20:00,28,82.485,82.485,82.405,82.42,290
20100601|2010-04-27 20:30,28,82.405,82.42,82.34,82.345,86
20100601|2010-04-27 21:00,28,82.34,82.38,82.315,82.36,75
20100601|2010-04-27 21:30,28,82.35,82.37,82.325,82.365,40
20100601|2010-04-27 22:00,28,82.35,82.36,82.295,82.295,51
20100601|2010-04-27 22:30,28,82.295,82.32,82.275,82.275,76
20100601|2010-04-27 23:00,28,82.28,82.325,82.28,82.31,20
20100601|2010-04-27 23:30,28,82.33,82.35,82.325,82.335,35
20100601|2010-04-28 00:00,28,82.36,82.365,82.305,82.305,24
20100601|2010-04-28 00:30,28,82.305,82.425,82.3,82.395,131
20100601|2010-04-28 01:00,28,82.405,82.41,82.295,82.32,165
20100601|2010-04-28 01:30,28,82.33,82.49,82.32,82.485,140
20100601|2010-04-28 02:00,28,82.495,82.5,82.34,82.375,376
20100601|2010-04-28 02:30,28,82.39,82.49,82.39,82.455,162
20100601|2010-04-28 03:00,28,82.455,82.63,82.455,82.565,920
20100601|2010-04-28 03:30,28,82.555,82.705,82.545,82.7,318
20100601|2010-04-28 04:00,28,82.7,82.705,82.53,82.625,654
20100601|2010-04-28 04:30,28,82.62,82.67,82.51,82.555,263
20100601|2010-04-28 05:00,28,82.565,82.565,82.44,82.5,547
20100601|2010-04-28 05:30,28,82.505,82.565,82.45,82.465,169
20100601|2010-04-28 06:00,28,82.475,82.49,82.395,82.43,213
20100601|2010-04-28 06:30,28,82.43,82.505,82.39,82.485,104
20100601|2010-04-28 07:00,28,82.485,82.485,82.27,82.335,838
20100601|2010-04-28 07:30,28,82.33,82.41,82.16,82.195,2615
20100601|2010-04-28 08:00,28,82.2,82.385,82.185,82.335,2206
20100601|2010-04-28 08:30,28,82.34,82.505,82.32,82.495,2341
20100601|2010-04-28 09:00,28,82.5,82.58,82.485,82.52,1677
20100601|2010-04-28 09:30,28,82.515,82.615,82.395,82.46,1788
20100601|2010-04-28 10:00,28,82.455,82.78,82.435,82.76,2773
20100601|2010-04-28 10:30,28,82.77,82.815,82.66,82.8,2590
20100601|2010-04-28 11:00,28,82.8,82.87,82.69,82.71,2449
20100601|2010-04-28 11:30,28,82.71,82.75,82.635,82.65,764
20100601|2010-04-28 12:00,28,82.66,82.69,82.65,82.69,461
20100601|2010-04-28 12:30,28,82.685,82.715,82.635,82.67,348
20100601|2010-04-28 13:00,28,82.67,82.675,82.485,82.53,1279
20100601|2010-04-28 13:30,28,82.525,82.575,82.47,82.54,1142
20100601|2010-04-28 14:00,28,82.54,82.555,82.44,82.465,1023
20100601|2010-04-28 14:30,28,82.46,82.495,82.44,82.455,492
20100601|2010-04-28 15:00,28,82.46,82.465,82.365,82.365,172
20100601|2010-04-28 15:30,28,82.365,82.37,82.35,82.36,36
20100601|2010-04-28 16:00,28,82.35,82.42,82.35,82.42,6
20100601|2010-04-28 16:30,28,82.4,82.435,82.4,82.435,14
20100601|2010-04-28 19:00,29,82.48,82.52,82.465,82.495,219
20100601|2010-04-28 19:30,29,82.495,82.515,82.47,82.495,75
20100601|2010-04-28 20:00,29,82.495,82.53,82.495,82.53,28
20100601|2010-04-28 20:30,29,82.53,82.53,82.445,82.465,73
20100601|2010-04-28 21:00,29,82.465,82.465,82.44,82.46,48
20100601|2010-04-28 21:30,29,82.45,82.455,82.39,82.4,53
20100601|2010-04-28 22:00,29,82.4,82.425,82.395,82.42,36
20100601|2010-04-28 22:30,29,82.42,82.43,82.395,82.41,12
20100601|2010-04-28 23:00,29,82.415,82.435,82.415,82.425,7
20100601|2010-04-28 23:30,29,82.44,82.445,82.385,82.415,126
20100601|2010-04-29 00:00,29,82.415,82.42,82.315,82.35,142
20100601|2010-04-29 00:30,29,82.365,82.4,82.305,82.4,1040
20100601|2010-04-29 01:00,29,82.395,82.49,82.365,82.46,1097
20100601|2010-04-29 01:30,29,82.44,82.485,82.395,82.4,342
20100601|2010-04-29 02:00,29,82.4,82.54,82.4,82.5,358
20100601|2010-04-29 02:30,29,82.5,82.51,82.42,82.44,408
20100601|2010-04-29 03:00,29,82.445,82.445,82.36,82.38,203
20100601|2010-04-29 03:30,29,82.375,82.375,82.265,82.29,368
20100601|2010-04-29 04:00,29,82.27,82.32,82.25,82.32,228
20100601|2010-04-29 04:30,29,82.325,82.33,82.15,82.155,254
20100601|2010-04-29 05:00,29,82.175,82.185,82.075,82.1,600
20100601|2010-04-29 05:30,29,82.11,82.245,82.105,82.235,495
20100601|2010-04-29 06:00,29,82.23,82.27,82.155,82.185,206
20100601|2010-04-29 06:30,29,82.19,82.195,82.105,82.145,473
20100601|2010-04-29 07:00,29,82.13,82.165,82.09,82.1,1193
20100601|2010-04-29 07:30,29,82.1,82.18,82.035,82.14,1304
20100601|2010-04-29 08:00,29,82.14,82.295,82.045,82.27,1314
20100601|2010-04-29 08:30,29,82.275,82.365,82.24,82.315,1407
20100601|2010-04-29 09:00,29,82.315,82.34,82.195,82.21,1083
20100601|2010-04-29 09:30,29,82.205,82.225,82.155,82.2,863
20100601|2010-04-29 10:00,29,82.2,82.36,82.19,82.24,1437
20100601|2010-04-29 10:30,29,82.245,82.25,82.155,82.185,553
20100601|2010-04-29 11:00,29,82.18,82.19,82.045,82.14,1044
20100601|2010-04-29 11:30,29,82.14,82.185,82.115,82.15,1093
20100601|2010-04-29 12:00,29,82.15,82.185,82.14,82.15,879
20100601|2010-04-29 12:30,29,82.15,82.18,82.135,82.15,189
20100601|2010-04-29 13:00,29,82.135,82.14,82.07,82.09,436
20100601|2010-04-29 13:30,29,82.085,82.165,82.085,82.155,683
20100601|2010-04-29 14:00,29,82.15,82.2,82.145,82.2,424
20100601|2010-04-29 14:30,29,82.2,82.2,82.13,82.135,288
20100601|2010-04-29 15:00,29,82.135,82.21,82.135,82.18,95
20100601|2010-04-29 15:30,29,82.18,82.215,82.175,82.175,78
20100601|2010-04-29 16:00,29,82.15,82.15,82.15,82.15,1
20100601|2010-04-29 19:00,30,82.075,82.125,82.075,82.105,82
20100601|2010-04-29 19:30,30,82.105,82.185,82.1,82.175,30
20100601|2010-04-29 20:00,30,82.17,82.175,82.12,82.175,29
20100601|2010-04-29 20:30,30,82.19,82.21,82.165,82.21,20
20100601|2010-04-29 21:00,30,82.21,82.23,82.175,82.19,27
20100601|2010-04-29 21:30,30,82.18,82.185,82.155,82.165,25
20100601|2010-04-29 22:00,30,82.17,82.17,82.13,82.13,23
20100601|2010-04-29 22:30,30,82.115,82.115,82.045,82.07,87
20100601|2010-04-29 23:00,30,82.09,82.13,82.08,82.09,70
20100601|2010-04-29 23:30,30,82.09,82.13,82.085,82.115,30
20100601|2010-04-30 00:00,30,82.115,82.17,82.11,82.13,113
20100601|2010-04-30 00:30,30,82.145,82.16,82.105,82.125,109
20100601|2010-04-30 01:00,30,82.12,82.135,82,82,274
20100601|2010-04-30 01:30,30,82.01,82.025,81.895,81.895,316
20100601|2010-04-30 02:00,30,81.89,81.955,81.83,81.86,1059
20100601|2010-04-30 02:30,30,81.865,81.91,81.855,81.89,304
20100601|2010-04-30 03:00,30,81.9,81.935,81.88,81.91,143
20100601|2010-04-30 03:30,30,81.915,81.935,81.815,81.845,184
20100601|2010-04-30 04:00,30,81.84,81.895,81.835,81.87,87
20100601|2010-04-30 04:30,30,81.875,81.9,81.785,81.84,232
20100601|2010-04-30 05:00,30,81.83,81.955,81.82,81.925,105
20100601|2010-04-30 05:30,30,81.91,81.92,81.89,81.9,101
20100601|2010-04-30 06:00,30,81.9,81.91,81.83,81.835,133
20100601|2010-04-30 06:30,30,81.83,81.9,81.825,81.885,134
20100601|2010-04-30 07:00,30,81.89,81.96,81.88,81.945,284
20100601|2010-04-30 07:30,30,81.945,81.95,81.82,81.84,664
20100601|2010-04-30 08:00,30,81.845,81.855,81.745,81.81,878
20100601|2010-04-30 08:30,30,81.81,81.945,81.795,81.94,1309
20100601|2010-04-30 09:00,30,81.93,82.09,81.915,81.94,2019
20100601|2010-04-30 09:30,30,81.94,82.02,81.905,81.985,1313
20100601|2010-04-30 10:00,30,81.99,82.2,81.985,82.045,1868
20100601|2010-04-30 10:30,30,82.04,82.05,81.95,81.995,601
20100601|2010-04-30 11:00,30,81.985,82.16,81.98,82.125,940
20100601|2010-04-30 11:30,30,82.12,82.155,82.1,82.135,439
20100601|2010-04-30 12:00,30,82.125,82.125,82.02,82.03,543
20100601|2010-04-30 12:30,30,82.035,82.08,82.035,82.07,326
20100601|2010-04-30 13:00,30,82.08,82.08,81.97,81.975,594
20100601|2010-04-30 13:30,30,81.98,82.005,81.96,81.99,349
20100601|2010-04-30 14:00,30,81.98,81.98,81.94,81.95,354
20100601|2010-04-30 14:30,30,81.955,81.955,81.915,81.93,284
20100601|2010-04-30 15:00,30,81.94,81.975,81.925,81.975,93
20100601|2010-04-30 15:30,30,82,82.02,81.985,82.02,33
20100601|2010-04-30 16:00,30,82.02,82.02,82.02,82.02,2
20100601|2010-05-02 17:00,3,82.05,82.05,81.87,81.91,73
20100601|2010-05-02 17:30,3,81.9,81.95,81.9,81.95,4
20100601|2010-05-02 18:00,3,82.02,82.02,81.98,81.985,55
20100601|2010-05-02 18:30,3,81.905,81.905,81.9,81.9,3
20100601|2010-05-02 19:00,3,81.95,82.12,81.95,82.08,128
20100601|2010-05-02 19:30,3,82.1,82.475,82.1,82.22,244
20100601|2010-05-02 20:00,3,82.22,82.335,82.155,82.31,118
20100601|2010-05-02 20:30,3,82.315,82.4,82.285,82.335,186
20100601|2010-05-02 21:00,3,82.335,82.41,82.335,82.36,130
20100601|2010-05-02 21:30,3,82.34,82.34,82.295,82.295,24
20100601|2010-05-02 22:00,3,82.3,82.345,82.3,82.345,217
20100601|2010-05-02 22:30,3,82.345,82.405,82.335,82.375,81
20100601|2010-05-02 23:00,3,82.37,82.435,82.345,82.365,414
20100601|2010-05-02 23:30,3,82.38,82.385,82.335,82.385,35
20100601|2010-05-03 00:00,3,82.34,82.355,82.32,82.355,27
20100601|2010-05-03 00:30,3,82.33,82.33,82.265,82.285,118
20100601|2010-05-03 01:00,3,82.29,82.3,82.23,82.26,396
20100601|2010-05-03 01:30,3,82.27,82.33,82.25,82.325,348
20100601|2010-05-03 02:00,3,82.305,82.4,82.285,82.39,353
20100601|2010-05-03 02:30,3,82.4,82.4,82.28,82.28,77
20100601|2010-05-03 03:00,3,82.27,82.28,82.24,82.26,119
20100601|2010-05-03 03:30,3,82.25,82.31,82.225,82.295,59
20100601|2010-05-03 04:00,3,82.305,82.325,82.285,82.315,73
20100601|2010-05-03 04:30,3,82.32,82.325,82.28,82.31,108
20100601|2010-05-03 05:00,3,82.305,82.33,82.295,82.295,42
20100601|2010-05-03 05:30,3,82.29,82.31,82.265,82.295,62
20100601|2010-05-03 06:00,3,82.31,82.325,82.265,82.27,102
20100601|2010-05-03 06:30,3,82.27,82.295,82.26,82.295,45
20100601|2010-05-03 07:00,3,82.29,82.31,82.245,82.295,165
20100601|2010-05-03 07:30,3,82.295,82.34,82.275,82.33,279
20100601|2010-05-03 08:00,3,82.325,82.37,82.285,82.33,427
20100601|2010-05-03 08:30,3,82.34,82.34,82.29,82.33,431
20100601|2010-05-03 09:00,3,82.34,82.44,82.325,82.435,840
20100601|2010-05-03 09:30,3,82.44,82.63,82.44,82.6,1337
20100601|2010-05-03 10:00,3,82.585,82.65,82.515,82.545,602
20100601|2010-05-03 10:30,3,82.545,82.69,82.525,82.575,1078
20100601|2010-05-03 11:00,3,82.57,82.57,82.49,82.51,449
20100601|2010-05-03 11:30,3,82.51,82.545,82.485,82.485,220
20100601|2010-05-03 12:00,3,82.49,82.565,82.49,82.505,390
20100601|2010-05-03 12:30,3,82.505,82.535,82.49,82.52,311
20100601|2010-05-03 13:00,3,82.52,82.52,82.425,82.43,1194
20100601|2010-05-03 13:30,3,82.425,82.455,82.385,82.395,523
20100601|2010-05-03 14:00,3,82.4,82.465,82.4,82.45,595
20100601|2010-05-03 14:30,3,82.455,82.5,82.455,82.47,368
20100601|2010-05-03 15:00,3,82.47,82.49,82.445,82.45,110
20100601|2010-05-03 15:30,3,82.475,82.495,82.465,82.465,16
20100601|2010-05-03 16:00,3,82.48,82.48,82.47,82.47,2
20100601|2010-05-03 16:30,3,82.48,82.48,82.48,82.48,11
20100601|2010-05-03 19:00,4,82.49,82.5,82.455,82.495,46
20100601|2010-05-03 19:30,4,82.5,82.5,82.405,82.435,112
20100601|2010-05-03 20:00,4,82.445,82.5,82.425,82.44,158
20100601|2010-05-03 20:30,4,82.45,82.465,82.43,82.465,74
20100601|2010-05-03 21:00,4,82.46,82.475,82.435,82.475,36
20100601|2010-05-03 21:30,4,82.48,82.525,82.48,82.49,70
20100601|2010-05-03 22:00,4,82.48,82.52,82.48,82.5,35
20100601|2010-05-03 22:30,4,82.49,82.49,82.475,82.475,3
20100601|2010-05-03 23:00,4,82.48,82.49,82.475,82.475,12
20100601|2010-05-03 23:30,4,82.49,82.535,82.45,82.45,86
20100601|2010-05-04 00:00,4,82.465,82.58,82.465,82.58,32
20100601|2010-05-04 00:30,4,82.57,82.625,82.56,82.61,47
20100601|2010-05-04 01:00,4,82.61,82.655,82.57,82.64,145
20100601|2010-05-04 01:30,4,82.63,82.665,82.575,82.64,155
20100601|2010-05-04 02:00,4,82.625,82.735,82.61,82.66,1041
20100601|2010-05-04 02:30,4,82.65,82.68,82.63,82.63,185
20100601|2010-05-04 03:00,4,82.645,82.715,82.565,82.71,195
20100601|2010-05-04 03:30,4,82.71,82.815,82.71,82.77,280
20100601|2010-05-04 04:00,4,82.785,82.85,82.75,82.82,217
20100601|2010-05-04 04:30,4,82.805,82.83,82.715,82.805,228
20100601|2010-05-04 05:00,4,82.79,82.89,82.77,82.81,306
20100601|2010-05-04 05:30,4,82.83,82.89,82.815,82.87,234
20100601|2010-05-04 06:00,4,82.855,82.86,82.785,82.83,100
20100601|2010-05-04 06:30,4,82.83,83.01,82.825,82.965,575
20100601|2010-05-04 07:00,4,82.96,83.065,82.92,83.01,853
20100601|2010-05-04 07:30,4,83.015,83.11,82.945,83.105,1305
20100601|2010-05-04 08:00,4,83.115,83.165,83.07,83.115,821
20100601|2010-05-04 08:30,4,83.13,83.28,83.125,83.22,2365
20100601|2010-05-04 09:00,4,83.215,83.295,83.165,83.215,2408
20100601|2010-05-04 09:30,4,83.215,83.335,83.2,83.32,1463
20100601|2010-05-04 10:00,4,83.325,83.385,83.295,83.375,2982
20100601|2010-05-04 10:30,4,83.375,83.375,83.265,83.295,2122
20100601|2010-05-04 11:00,4,83.285,83.3,83.225,83.27,2080
20100601|2010-05-04 11:30,4,83.265,83.305,83.24,83.245,741
20100601|2010-05-04 12:00,4,83.255,83.37,83.245,83.36,635
20100601|2010-05-04 12:30,4,83.36,83.38,83.285,83.325,3944
20100601|2010-05-04 13:00,4,83.325,83.41,83.32,83.38,469
20100601|2010-05-04 13:30,4,83.385,83.465,83.37,83.425,1045
20100601|2010-05-04 14:00,4,83.425,83.435,83.35,83.385,689
20100601|2010-05-04 14:30,4,83.385,83.455,83.36,83.445,1496
20100601|2010-05-04 15:00,4,83.445,83.53,83.435,83.47,748
20100601|2010-05-04 15:30,4,83.45,83.53,83.45,83.5,99
20100601|2010-05-04 16:00,4,83.505,83.625,83.505,83.62,56
20100601|2010-05-04 16:30,4,83.605,83.65,83.54,83.625,37
20100601|2010-05-04 19:00,5,83.615,83.615,83.49,83.505,96
20100601|2010-05-04 19:30,5,83.515,83.7,83.515,83.7,139
20100601|2010-05-04 20:00,5,83.735,83.78,83.66,83.76,156
20100601|2010-05-04 20:30,5,83.735,83.745,83.675,83.68,27
20100601|2010-05-04 21:00,5,83.685,83.685,83.61,83.64,108
20100601|2010-05-04 21:30,5,83.645,83.665,83.62,83.645,47
20100601|2010-05-04 22:00,5,83.64,83.64,83.585,83.615,64
20100601|2010-05-04 22:30,5,83.62,83.65,83.605,83.635,58
20100601|2010-05-04 23:00,5,83.645,83.755,83.645,83.745,38
20100601|2010-05-04 23:30,5,83.705,83.725,83.68,83.68,27
20100601|2010-05-05 00:00,5,83.67,83.69,83.62,83.665,31
20100601|2010-05-05 00:30,5,83.68,83.68,83.59,83.62,127
20100601|2010-05-05 01:00,5,83.625,83.635,83.515,83.515,124
20100601|2010-05-05 01:30,5,83.51,83.585,83.485,83.485,180
20100601|2010-05-05 02:00,5,83.495,83.67,83.49,83.635,218
20100601|2010-05-05 02:30,5,83.645,83.75,83.62,83.705,171
20100601|2010-05-05 03:00,5,83.705,83.73,83.62,83.72,309
20100601|2010-05-05 03:30,5,83.715,83.72,83.57,83.59,239
20100601|2010-05-05 04:00,5,83.585,83.595,83.47,83.55,239
20100601|2010-05-05 04:30,5,83.54,83.6,83.505,83.585,145
20100601|2010-05-05 05:00,5,83.585,83.65,83.535,83.65,61
20100601|2010-05-05 05:30,5,83.67,83.73,83.66,83.725,250
20100601|2010-05-05 06:00,5,83.735,83.8,83.735,83.765,203
20100601|2010-05-05 06:30,5,83.79,83.875,83.79,83.84,1570
20100601|2010-05-05 07:00,5,83.85,83.95,83.77,83.95,1466
20100601|2010-05-05 07:30,5,83.95,84.17,83.95,84.17,3993
20100601|2010-05-05 08:00,5,84.165,84.435,84.155,84.375,5448
20100601|2010-05-05 08:30,5,84.37,84.375,84.165,84.17,4107
20100601|2010-05-05 09:00,5,84.17,84.18,84.045,84.15,4428
20100601|2010-05-05 09:30,5,84.145,84.19,84.01,84.05,1892
20100601|2010-05-05 10:00,5,84.06,84.155,84.02,84.03,1131
20100601|2010-05-05 10:30,5,84.04,84.065,83.91,83.92,1438
20100601|2010-05-05 11:00,5,83.92,83.975,83.845,83.975,1077
20100601|2010-05-05 11:30,5,83.965,84.02,83.92,83.92,811
20100601|2010-05-05 12:00,5,83.925,84.03,83.925,84.01,2282
20100601|2010-05-05 12:30,5,84.005,84.065,84.005,84.045,634
20100601|2010-05-05 13:00,5,84.04,84.145,84.02,84.135,1209
20100601|2010-05-05 13:30,5,84.14,84.25,84.13,84.2,1464
20100601|2010-05-05 14:00,5,84.195,84.285,84.175,84.235,1527
20100601|2010-05-05 14:30,5,84.225,84.255,84.185,84.23,1489
20100601|2010-05-05 15:00,5,84.235,84.26,84.215,84.22,153
20100601|2010-05-05 15:30,5,84.22,84.28,84.215,84.245,77
20100601|2010-05-05 16:00,5,84.27,84.31,84.205,84.215,71
20100601|2010-05-05 16:30,5,84.22,84.22,84.21,84.22,7
20100601|2010-05-05 19:00,6,84.265,84.265,84.135,84.15,79
20100601|2010-05-05 19:30,6,84.155,84.175,84.09,84.135,231
20100601|2010-05-05 20:00,6,84.125,84.15,84.095,84.15,48
20100601|2010-05-05 20:30,6,84.145,84.21,84.145,84.18,63
20100601|2010-05-05 21:00,6,84.18,84.185,84.12,84.145,71
20100601|2010-05-05 21:30,6,84.145,84.15,84.06,84.1,110
20100601|2010-05-05 22:00,6,84.105,84.135,84.09,84.125,37
20100601|2010-05-05 22:30,6,84.125,84.135,84.115,84.135,15
20100601|2010-05-05 23:00,6,84.14,84.19,84.14,84.175,193
20100601|2010-05-05 23:30,6,84.18,84.27,84.18,84.255,48
20100601|2010-05-06 00:00,6,84.25,84.3,84.245,84.245,56
20100601|2010-05-06 00:30,6,84.26,84.27,84.18,84.19,59
20100601|2010-05-06 01:00,6,84.195,84.56,84.19,84.505,489
20100601|2010-05-06 01:30,6,84.5,84.645,84.475,84.625,774
20100601|2010-05-06 02:00,6,84.63,84.66,84.495,84.495,758
20100601|2010-05-06 02:30,6,84.485,84.53,84.335,84.41,419
20100601|2010-05-06 03:00,6,84.415,84.55,84.415,84.44,403
20100601|2010-05-06 03:30,6,84.435,84.44,84.29,84.325,396
20100601|2010-05-06 04:00,6,84.32,84.515,84.31,84.495,374
20100601|2010-05-06 04:30,6,84.48,84.535,84.45,84.485,615
20100601|2010-05-06 05:00,6,84.485,84.485,84.365,84.37,189
20100601|2010-05-06 05:30,6,84.36,84.435,84.33,84.42,249
20100601|2010-05-06 06:00,6,84.425,84.585,84.415,84.49,719
20100601|2010-05-06 06:30,6,84.495,84.735,84.465,84.665,2175
20100601|2010-05-06 07:00,6,84.645,84.72,84.535,84.59,2648
20100601|2010-05-06 07:30,6,84.595,84.76,84.575,84.755,2830
20100601|2010-05-06 08:00,6,84.755,84.81,84.645,84.75,3243
20100601|2010-05-06 08:30,6,84.745,84.78,84.5,84.54,5022
20100601|2010-05-06 09:00,6,84.53,84.675,84.425,84.655,3060
20100601|2010-05-06 09:30,6,84.66,84.85,84.64,84.75,2725
20100601|2010-05-06 10:00,6,84.75,84.875,84.685,84.735,3485
20100601|2010-05-06 10:30,6,84.74,85.03,84.735,84.845,3997
20100601|2010-05-06 11:00,6,84.845,84.865,84.63,84.685,2838
20100601|2010-05-06 11:30,6,84.685,84.825,84.625,84.63,1511
20100601|2010-05-06 12:00,6,84.63,84.81,84.62,84.745,2006
20100601|2010-05-06 12:30,6,84.74,84.91,84.72,84.895,1718
20100601|2010-05-06 13:00,6,84.89,85.05,84.815,85.01,6178
20100601|2010-05-06 13:30,6,85.005,85.46,84.93,85.06,11532
20100601|2010-05-06 14:00,6,85.075,85.275,84.875,85.15,3920
20100601|2010-05-06 14:30,6,85.16,85.175,84.93,84.99,2251
20100601|2010-05-06 15:00,6,84.99,85.11,84.99,85.1,327
20100601|2010-05-06 15:30,6,85.085,85.085,85,85.04,36
20100601|2010-05-06 16:00,6,85.02,85.02,84.9,84.98,8
20100601|2010-05-06 16:30,6,85.1,85.2,85.055,85.065,26
20100601|2010-05-06 19:00,7,84.995,85.265,84.945,85.265,723
20100601|2010-05-06 19:30,7,85.245,85.26,85.175,85.21,254
20100601|2010-05-06 20:00,7,85.22,85.22,85.075,85.12,722
20100601|2010-05-06 20:30,7,85.13,85.32,85.095,85.12,211
20100601|2010-05-06 21:00,7,85.11,85.11,84.955,85.035,978
20100601|2010-05-06 21:30,7,85.03,85.045,84.82,84.915,380
20100601|2010-05-06 22:00,7,84.925,85.03,84.9,84.995,129
20100601|2010-05-06 22:30,7,84.985,85.035,84.91,84.93,105
20100601|2010-05-06 23:00,7,84.91,84.93,84.755,84.89,221
20100601|2010-05-06 23:30,7,84.86,85.03,84.86,85.01,209
20100601|2010-05-07 00:00,7,84.99,85.225,84.99,85.225,295
20100601|2010-05-07 00:30,7,85.23,85.275,85.08,85.12,447
20100601|2010-05-07 01:00,7,85.11,85.25,85.02,85.145,697
20100601|2010-05-07 01:30,7,85.135,85.26,85.075,85.2,942
20100601|2010-05-07 02:00,7,85.19,85.355,85.055,85.115,1494
20100601|2010-05-07 02:30,7,85.115,85.14,84.855,84.995,1874
20100601|2010-05-07 03:00,7,85,85.035,84.7,84.845,3365
20100601|2010-05-07 03:30,7,84.845,85.055,84.845,85.03,1557
20100601|2010-05-07 04:00,7,85.015,85.085,84.855,84.97,779
20100601|2010-05-07 04:30,7,84.965,85.06,84.88,84.965,825
20100601|2010-05-07 05:00,7,84.96,84.96,84.765,84.865,2320
20100601|2010-05-07 05:30,7,84.85,84.85,84.555,84.6,2272
20100601|2010-05-07 06:00,7,84.59,84.765,84.51,84.695,996
20100601|2010-05-07 06:30,7,84.71,84.9,84.695,84.875,1232
20100601|2010-05-07 07:00,7,84.88,84.88,84.7,84.76,759
20100601|2010-05-07 07:30,7,84.715,85.115,84.715,84.94,4789
20100601|2010-05-07 08:00,7,84.935,85.065,84.9,85.01,2707
20100601|2010-05-07 08:30,7,85.01,85.095,84.87,85.02,3392
20100601|2010-05-07 09:00,7,85.025,85.33,84.995,85.265,4440
20100601|2010-05-07 09:30,7,85.265,85.28,85.07,85.075,3641
20100601|2010-05-07 10:00,7,85.07,85.19,84.59,84.895,4292
20100601|2010-05-07 10:30,7,84.895,85.005,84.71,84.795,4216
20100601|2010-05-07 11:00,7,84.795,84.815,84.475,84.765,4719
20100601|2010-05-07 11:30,7,84.77,84.85,84.67,84.8,2172
20100601|2010-05-07 12:00,7,84.815,84.925,84.745,84.925,1624
20100601|2010-05-07 12:30,7,84.92,84.92,84.655,84.7,1780
20100601|2010-05-07 13:00,7,84.695,84.765,84.63,84.7,1853
20100601|2010-05-07 13:30,7,84.71,84.75,84.58,84.65,2681
20100601|2010-05-07 14:00,7,84.66,84.765,84.64,84.76,1808
20100601|2010-05-07 14:30,7,84.765,84.775,84.615,84.63,711
20100601|2010-05-07 15:00,7,84.63,84.64,84.57,84.59,65
20100601|2010-05-07 15:30,7,84.64,84.64,84.55,84.55,12
20100601|2010-05-07 16:00,7,84.55,84.55,84.235,84.235,55
20100601|2010-05-07 16:30,7,84.3,84.455,84.235,84.455,6
20100601|2010-05-09 17:00,10,83.9,84.09,83.55,84.02,1249
20100601|2010-05-09 17:30,10,84.04,84.14,83.99,84.07,377
20100601|2010-05-09 18:00,10,84.07,84.105,84.03,84.04,11
20100601|2010-05-09 18:30,10,84.09,84.2,84.06,84.06,197
20100601|2010-05-09 19:00,10,84.09,84.115,83.92,83.955,685
20100601|2010-05-09 19:30,10,83.945,84.31,83.79,84.18,903
20100601|2010-05-09 20:00,10,84.18,84.36,84.07,84.08,1081
20100601|2010-05-09 20:30,10,84.09,84.195,84.03,84.04,145
20100601|2010-05-09 21:00,10,84.04,84.06,83.785,83.845,322
20100601|2010-05-09 21:30,10,83.855,83.92,83.85,83.88,208
20100601|2010-05-09 22:00,10,83.86,83.865,83.655,83.675,201
20100601|2010-05-09 22:30,10,83.68,83.795,83.675,83.77,116
20100601|2010-05-09 23:00,10,83.76,83.765,83.69,83.765,41
20100601|2010-05-09 23:30,10,83.79,83.85,83.785,83.84,96
20100601|2010-05-10 00:00,10,83.855,83.94,83.84,83.9,183
20100601|2010-05-10 00:30,10,83.915,83.965,83.79,83.81,595
20100601|2010-05-10 01:00,10,83.81,83.82,83.58,83.625,1249
20100601|2010-05-10 01:30,10,83.635,83.65,83.575,83.6,476
20100601|2010-05-10 02:00,10,83.635,83.78,83.615,83.675,800
20100601|2010-05-10 02:30,10,83.685,83.695,83.3,83.355,1325
20100601|2010-05-10 03:00,10,83.365,83.375,83.07,83.185,1020
20100601|2010-05-10 03:30,10,83.18,83.37,83.12,83.305,609
20100601|2010-05-10 04:00,10,83.3,83.355,83.18,83.18,386
20100601|2010-05-10 04:30,10,83.18,83.375,83.175,83.285,252
20100601|2010-05-10 05:00,10,83.285,83.435,83.285,83.4,273
20100601|2010-05-10 05:30,10,83.4,83.535,83.335,83.45,399
20100601|2010-05-10 06:00,10,83.46,83.515,83.375,83.425,405
20100601|2010-05-10 06:30,10,83.415,83.585,83.39,83.515,401
20100601|2010-05-10 07:00,10,83.52,83.82,83.46,83.74,2081
20100601|2010-05-10 07:30,10,83.735,83.95,83.65,83.675,1972
20100601|2010-05-10 08:00,10,83.67,83.8,83.625,83.765,1955
20100601|2010-05-10 08:30,10,83.765,83.97,83.65,83.965,2197
20100601|2010-05-10 09:00,10,83.965,84.205,83.955,84.195,2639
20100601|2010-05-10 09:30,10,84.205,84.25,84.07,84.16,1425
20100601|2010-05-10 10:00,10,84.155,84.25,83.98,84.14,2340
20100601|2010-05-10 10:30,10,84.135,84.16,83.99,84.05,1518
20100601|2010-05-10 11:00,10,84.045,84.285,83.995,84.27,1143
20100601|2010-05-10 11:30,10,84.265,84.34,84.19,84.34,616
20100601|2010-05-10 12:00,10,84.35,84.53,84.31,84.325,1497
20100601|2010-05-10 12:30,10,84.325,84.365,84.275,84.355,560
20100601|2010-05-10 13:00,10,84.35,84.42,84.29,84.415,431
20100601|2010-05-10 13:30,10,84.42,84.45,84.305,84.32,575
20100601|2010-05-10 14:00,10,84.315,84.46,84.3,84.425,1021
20100601|2010-05-10 14:30,10,84.43,84.54,84.375,84.4,590
20100601|2010-05-10 15:00,10,84.4,84.425,84.33,84.42,162
20100601|2010-05-10 15:30,10,84.42,84.435,84.42,84.425,13
20100601|2010-05-10 16:00,10,84.425,84.47,84.37,84.37,12
20100601|2010-05-10 16:30,10,84.435,84.44,84.4,84.44,3
20100601|2010-05-10 19:00,11,84.585,84.625,84.37,84.42,216
20100601|2010-05-10 19:30,11,84.425,84.515,84.4,84.47,223
20100601|2010-05-10 20:00,11,84.495,84.52,84.33,84.345,91
20100601|2010-05-10 20:30,11,84.35,84.445,84.35,84.445,94
20100601|2010-05-10 21:00,11,84.4,84.43,84.34,84.4,78
20100601|2010-05-10 21:30,11,84.39,84.52,84.39,84.485,62
20100601|2010-05-10 22:00,11,84.49,84.535,84.485,84.515,51
20100601|2010-05-10 22:30,11,84.515,84.58,84.51,84.565,41
20100601|2010-05-10 23:00,11,84.57,84.765,84.57,84.74,314
20100601|2010-05-10 23:30,11,84.745,84.75,84.6,84.6,104
20100601|2010-05-11 00:00,11,84.605,84.63,84.555,84.58,185
20100601|2010-05-11 00:30,11,84.605,84.71,84.605,84.61,801
20100601|2010-05-11 01:00,11,84.61,84.845,84.575,84.835,1288
20100601|2010-05-11 01:30,11,84.835,84.835,84.59,84.695,573
20100601|2010-05-11 02:00,11,84.695,84.74,84.485,84.595,714
20100601|2010-05-11 02:30,11,84.6,84.6,84.44,84.51,575
20100601|2010-05-11 03:00,11,84.515,84.62,84.495,84.51,547
20100601|2010-05-11 03:30,11,84.515,84.78,84.47,84.71,600
20100601|2010-05-11 04:00,11,84.705,84.775,84.6,84.765,266
20100601|2010-05-11 04:30,11,84.755,84.815,84.67,84.71,307
20100601|2010-05-11 05:00,11,84.715,84.735,84.605,84.715,339
20100601|2010-05-11 05:30,11,84.725,84.81,84.67,84.79,330
20100601|2010-05-11 06:00,11,84.8,84.905,84.745,84.875,1294
20100601|2010-05-11 06:30,11,84.875,84.89,84.755,84.815,492
20100601|2010-05-11 07:00,11,84.825,84.825,84.695,84.775,772
20100601|2010-05-11 07:30,11,84.77,84.8,84.68,84.73,764
20100601|2010-05-11 08:00,11,84.73,84.755,84.56,84.595,1036
20100601|2010-05-11 08:30,11,84.595,84.67,84.48,84.585,1280
20100601|2010-05-11 09:00,11,84.6,84.665,84.55,84.62,1298
20100601|2010-05-11 09:30,11,84.62,84.785,84.62,84.73,1764
20100601|2010-05-11 10:00,11,84.735,84.76,84.565,84.615,1287
20100601|2010-05-11 10:30,11,84.62,84.695,84.455,84.55,1340
20100601|2010-05-11 11:00,11,84.545,84.595,84.49,84.515,603
20100601|2010-05-11 11:30,11,84.52,84.535,84.36,84.405,790
20100601|2010-05-11 12:00,11,84.4,84.48,84.38,84.45,836
20100601|2010-05-11 12:30,11,84.455,84.51,84.42,84.42,544
20100601|2010-05-11 13:00,11,84.425,84.54,84.42,84.51,599
20100601|2010-05-11 13:30,11,84.515,84.625,84.51,84.62,890
20100601|2010-05-11 14:00,11,84.61,84.72,84.58,84.635,724
20100601|2010-05-11 14:30,11,84.645,84.705,84.6,84.7,246
20100601|2010-05-11 15:00,11,84.695,84.71,84.635,84.71,160
20100601|2010-05-11 15:30,11,84.715,84.78,84.695,84.725,96
20100601|2010-05-11 16:00,11,84.745,84.86,84.745,84.86,11
20100601|2010-05-11 16:30,11,84.855,84.865,84.735,84.735,27
20100601|2010-05-11 19:00,12,84.855,84.855,84.755,84.83,115
20100601|2010-05-11 19:30,12,84.815,84.98,84.815,84.955,473
20100601|2010-05-11 20:00,12,84.945,84.95,84.825,84.85,130
20100601|2010-05-11 20:30,12,84.895,84.93,84.855,84.86,48
20100601|2010-05-11 21:00,12,84.885,84.905,84.87,84.9,36
20100601|2010-05-11 21:30,12,84.88,84.88,84.805,84.87,81
20100601|2010-05-11 22:00,12,84.87,84.92,84.86,84.91,66
20100601|2010-05-11 22:30,12,84.9,84.915,84.88,84.91,28
20100601|2010-05-11 23:00,12,84.91,85,84.895,84.985,103
20100601|2010-05-11 23:30,12,84.99,85.035,84.965,85.035,452
20100601|2010-05-12 00:00,12,85.03,85.03,84.935,84.935,77
20100601|2010-05-12 00:30,12,84.94,84.95,84.845,84.845,131
20100601|2010-05-12 01:00,12,84.84,84.945,84.815,84.935,276
20100601|2010-05-12 01:30,12,84.905,84.905,84.805,84.885,171
20100601|2010-05-12 02:00,12,84.865,84.905,84.73,84.74,362
20100601|2010-05-12 02:30,12,84.74,84.77,84.67,84.715,361
20100601|2010-05-12 03:00,12,84.725,84.725,84.4,84.45,585
20100601|2010-05-12 03:30,12,84.43,84.53,84.33,84.395,454
20100601|2010-05-12 04:00,12,84.4,84.62,84.4,84.55,381
20100601|2010-05-12 04:30,12,84.58,84.685,84.535,84.575,521
20100601|2010-05-12 05:00,12,84.57,84.72,84.49,84.66,330
20100601|2010-05-12 05:30,12,84.665,84.75,84.61,84.745,165
20100601|2010-05-12 06:00,12,84.74,84.79,84.65,84.675,287
20100601|2010-05-12 06:30,12,84.69,84.705,84.605,84.65,133
20100601|2010-05-12 07:00,12,84.655,84.69,84.59,84.68,274
20100601|2010-05-12 07:30,12,84.68,84.775,84.64,84.75,574
20100601|2010-05-12 08:00,12,84.755,84.76,84.615,84.73,443
20100601|2010-05-12 08:30,12,84.725,84.78,84.645,84.645,1468
20100601|2010-05-12 09:00,12,84.645,84.7,84.55,84.63,1483
20100601|2010-05-12 09:30,12,84.62,84.805,84.605,84.7,930
20100601|2010-05-12 10:00,12,84.705,84.955,84.645,84.945,1212
20100601|2010-05-12 10:30,12,84.945,84.96,84.86,84.885,1379
20100601|2010-05-12 11:00,12,84.875,84.895,84.83,84.87,779
20100601|2010-05-12 11:30,12,84.865,84.89,84.795,84.815,1026
20100601|2010-05-12 12:00,12,84.82,84.93,84.81,84.87,1747
20100601|2010-05-12 12:30,12,84.88,85.02,84.875,85,1054
20100601|2010-05-12 13:00,12,85.01,85.02,84.915,84.92,580
20100601|2010-05-12 13:30,12,84.92,85.005,84.915,84.965,333
20100601|2010-05-12 14:00,12,84.965,85.01,84.945,84.985,369
20100601|2010-05-12 14:30,12,84.985,85,84.955,84.98,737
20100601|2010-05-12 15:00,12,84.975,85.01,84.955,85,135
20100601|2010-05-12 15:30,12,85.01,85.05,85.01,85.045,58
20100601|2010-05-12 16:00,12,85.04,85.1,84.995,85.005,20
20100601|2010-05-12 16:30,12,85,85,85,85,2
20100601|2010-05-12 19:00,13,84.885,84.93,84.855,84.88,113
20100601|2010-05-12 19:30,13,84.89,84.97,84.845,84.95,75
20100601|2010-05-12 20:00,13,84.945,84.95,84.905,84.92,100
20100601|2010-05-12 20:30,13,84.92,84.945,84.845,84.85,46
20100601|2010-05-12 21:00,13,84.84,84.845,84.805,84.835,114
20100601|2010-05-12 21:30,13,84.83,84.905,84.83,84.855,43
20100601|2010-05-12 22:00,13,84.85,84.86,84.82,84.83,37
20100601|2010-05-12 22:30,13,84.85,84.88,84.815,84.88,17
20100601|2010-05-12 23:00,13,84.855,84.885,84.775,84.79,71
20100601|2010-05-12 23:30,13,84.77,84.8,84.755,84.8,47
20100601|2010-05-13 00:00,13,84.81,84.825,84.805,84.825,48
20100601|2010-05-13 00:30,13,84.82,84.82,84.75,84.755,168
20100601|2010-05-13 01:00,13,84.745,84.8,84.695,84.8,153
20100601|2010-05-13 01:30,13,84.765,84.79,84.725,84.735,135
20100601|2010-05-13 02:00,13,84.745,84.76,84.66,84.71,269
20100601|2010-05-13 02:30,13,84.7,84.91,84.69,84.84,554
20100601|2010-05-13 03:00,13,84.83,84.95,84.805,84.945,268
20100601|2010-05-13 03:30,13,84.95,85.23,84.945,85.19,934
20100601|2010-05-13 04:00,13,85.195,85.285,85.125,85.165,702
20100601|2010-05-13 04:30,13,85.175,85.235,85.105,85.145,371
20100601|2010-05-13 05:00,13,85.15,85.15,85.055,85.14,160
20100601|2010-05-13 05:30,13,85.16,85.205,85.1,85.125,619
20100601|2010-05-13 06:00,13,85.115,85.115,85.015,85.055,153
20100601|2010-05-13 06:30,13,85.05,85.095,85.01,85.07,231
20100601|2010-05-13 07:00,13,85.075,85.17,85.045,85.135,222
20100601|2010-05-13 07:30,13,85.135,85.315,85.13,85.295,1038
20100601|2010-05-13 08:00,13,85.305,85.375,85.245,85.29,1115
20100601|2010-05-13 08:30,13,85.295,85.39,85.23,85.33,1647
20100601|2010-05-13 09:00,13,85.34,85.365,85.27,85.3,825
20100601|2010-05-13 09:30,13,85.305,85.305,85.175,85.265,1176
20100601|2010-05-13 10:00,13,85.27,85.28,85.135,85.205,1159
20100601|2010-05-13 10:30,13,85.2,85.36,85.19,85.265,950
20100601|2010-05-13 11:00,13,85.275,85.315,85.22,85.22,532
20100601|2010-05-13 11:30,13,85.225,85.255,85.185,85.21,253
20100601|2010-05-13 12:00,13,85.21,85.28,85.155,85.19,1247
20100601|2010-05-13 12:30,13,85.18,85.21,85.12,85.21,411
20100601|2010-05-13 13:00,13,85.21,85.28,85.17,85.27,486
20100601|2010-05-13 13:30,13,85.275,85.395,85.26,85.34,673
20100601|2010-05-13 14:00,13,85.34,85.435,85.31,85.42,833
20100601|2010-05-13 14:30,13,85.42,85.53,85.4,85.525,2320
20100601|2010-05-13 15:00,13,85.52,85.53,85.47,85.53,335
20100601|2010-05-13 15:30,13,85.53,85.57,85.475,85.49,65
20100601|2010-05-13 16:00,13,85.5,85.53,85.5,85.5,9
20100601|2010-05-13 16:30,13,85.56,85.57,85.515,85.56,5
20100601|2010-05-13 20:00,14,85.565,85.565,85.555,85.56,14
20100601|2010-05-13 20:30,14,85.545,85.545,85.49,85.515,26
20100601|2010-05-13 21:00,14,85.515,85.515,85.445,85.48,127
20100601|2010-05-13 21:30,14,85.49,85.56,85.465,85.54,54
20100601|2010-05-13 22:00,14,85.54,85.54,85.495,85.51,30
20100601|2010-05-13 22:30,14,85.535,85.535,85.48,85.505,15
20100601|2010-05-13 23:00,14,85.495,85.495,85.455,85.455,21
20100601|2010-05-13 23:30,14,85.46,85.505,85.455,85.49,36
20100601|2010-05-14 00:00,14,85.465,85.465,85.41,85.425,47
20100601|2010-05-14 00:30,14,85.435,85.595,85.395,85.555,121
20100601|2010-05-14 01:00,14,85.565,85.605,85.4,85.52,124
20100601|2010-05-14 01:30,14,85.515,85.515,85.35,85.375,433
20100601|2010-05-14 02:00,14,85.38,85.535,85.335,85.53,692
20100601|2010-05-14 02:30,14,85.54,85.64,85.52,85.625,578
20100601|2010-05-14 03:00,14,85.615,85.75,85.615,85.645,534
20100601|2010-05-14 03:30,14,85.635,85.785,85.55,85.755,333
20100601|2010-05-14 04:00,14,85.755,85.865,85.715,85.815,611
20100601|2010-05-14 04:30,14,85.82,86.015,85.8,85.965,798
20100601|2010-05-14 05:00,14,85.97,85.985,85.855,85.87,207
20100601|2010-05-14 05:30,14,85.87,85.94,85.82,85.855,466
20100601|2010-05-14 06:00,14,85.84,85.85,85.78,85.845,215
20100601|2010-05-14 06:30,14,85.84,85.84,85.735,85.755,161
20100601|2010-05-14 07:00,14,85.79,85.825,85.685,85.73,603
20100601|2010-05-14 07:30,14,85.73,85.84,85.54,85.605,1625
20100601|2010-05-14 08:00,14,85.61,85.775,85.605,85.705,1430
20100601|2010-05-14 08:30,14,85.685,86.025,85.675,86,3620
20100601|2010-05-14 09:00,14,85.99,86.08,85.88,85.98,2263
20100601|2010-05-14 09:30,14,85.98,86.075,85.945,86.05,1599
20100601|2010-05-14 10:00,14,86.06,86.395,86.045,86.265,3546
20100601|2010-05-14 10:30,14,86.265,86.3,86.175,86.22,1229
20100601|2010-05-14 11:00,14,86.205,86.33,86.19,86.2,1785
20100601|2010-05-14 11:30,14,86.205,86.23,86.015,86.015,1112
20100601|2010-05-14 12:00,14,86.03,86.24,85.97,86.215,1239
20100601|2010-05-14 12:30,14,86.225,86.265,86.155,86.2,829
20100601|2010-05-14 13:00,14,86.205,86.26,86.15,86.205,694
20100601|2010-05-14 13:30,14,86.205,86.255,86.15,86.25,1568
20100601|2010-05-14 14:00,14,86.25,86.32,86.2,86.275,841
20100601|2010-05-14 14:30,14,86.28,86.335,86.215,86.305,2105
20100601|2010-05-14 15:00,14,86.305,86.435,86.275,86.395,171
20100601|2010-05-14 15:30,14,86.39,86.42,86.37,86.39,26
20100601|2010-05-14 16:00,14,86.38,86.42,86.355,86.355,3
20100601|2010-05-14 16:30,14,86.36,86.36,86.345,86.345,5
20100601|2010-05-16 17:00,17,86.41,86.5,86.335,86.415,70
20100601|2010-05-16 17:30,17,86.38,86.39,86.355,86.375,21
20100601|2010-05-16 18:00,17,86.4,86.43,86.375,86.38,56
20100601|2010-05-16 18:30,17,86.39,86.47,86.38,86.47,13
20100601|2010-05-16 19:00,17,86.44,86.59,86.44,86.54,160
20100601|2010-05-16 19:30,17,86.54,86.585,86.485,86.525,83
20100601|2010-05-16 20:00,17,86.53,86.565,86.44,86.565,92
20100601|2010-05-16 20:30,17,86.56,86.625,86.53,86.6,149
20100601|2010-05-16 21:00,17,86.61,87.155,86.61,87.055,697
20100601|2010-05-16 21:30,17,87.06,87.21,86.94,87,701
20100601|2010-05-16 22:00,17,86.995,87.06,86.875,86.955,171
20100601|2010-05-16 22:30,17,86.94,87.08,86.895,87,176
20100601|2010-05-16 23:00,17,87.01,87.015,86.915,86.935,78
20100601|2010-05-16 23:30,17,86.945,86.975,86.875,86.875,91
20100601|2010-05-17 00:00,17,86.865,87.035,86.845,86.965,113
20100601|2010-05-17 00:30,17,86.97,87.05,86.89,86.94,250
20100601|2010-05-17 01:00,17,86.95,86.96,86.77,86.865,172
20100601|2010-05-17 01:30,17,86.875,86.89,86.72,86.765,380
20100601|2010-05-17 02:00,17,86.77,86.815,86.66,86.705,574
20100601|2010-05-17 02:30,17,86.71,87.03,86.685,86.935,646
20100601|2010-05-17 03:00,17,86.95,86.97,86.755,86.78,399
20100601|2010-05-17 03:30,17,86.79,86.915,86.765,86.85,378
20100601|2010-05-17 04:00,17,86.85,86.86,86.63,86.69,422
20100601|2010-05-17 04:30,17,86.7,86.835,86.685,86.815,234
20100601|2010-05-17 05:00,17,86.81,86.815,86.705,86.725,214
20100601|2010-05-17 05:30,17,86.72,86.76,86.685,86.76,206
20100601|2010-05-17 06:00,17,86.76,86.76,86.55,86.575,452
20100601|2010-05-17 06:30,17,86.58,86.63,86.48,86.545,425
20100601|2010-05-17 07:00,17,86.515,86.685,86.475,86.655,445
20100601|2010-05-17 07:30,17,86.65,86.68,86.54,86.62,1534
20100601|2010-05-17 08:00,17,86.615,86.615,86.31,86.415,886
20100601|2010-05-17 08:30,17,86.415,86.495,86.2,86.465,3029
20100601|2010-05-17 09:00,17,86.47,86.525,86.36,86.44,1583
20100601|2010-05-17 09:30,17,86.435,86.655,86.435,86.635,1673
20100601|2010-05-17 10:00,17,86.63,86.775,86.565,86.715,1871
20100601|2010-05-17 10:30,17,86.71,86.835,86.6,86.82,867
20100601|2010-05-17 11:00,17,86.82,86.915,86.65,86.715,1453
20100601|2010-05-17 11:30,17,86.715,86.745,86.65,86.715,750
20100601|2010-05-17 12:00,17,86.71,86.73,86.555,86.605,1440
20100601|2010-05-17 12:30,17,86.6,86.635,86.515,86.52,890
20100601|2010-05-17 13:00,17,86.525,86.54,86.39,86.505,1232
20100601|2010-05-17 13:30,17,86.5,86.595,86.315,86.38,933
20100601|2010-05-17 14:00,17,86.38,86.48,86.305,86.405,568
20100601|2010-05-17 14:30,17,86.4,86.42,86.285,86.345,924
20100601|2010-05-17 15:00,17,86.345,86.35,86.275,86.29,165
20100601|2010-05-17 15:30,17,86.29,86.3,86.26,86.275,43
20100601|2010-05-17 16:00,17,86.255,86.3,86.25,86.3,4
20100601|2010-05-17 16:30,17,86.27,86.4,86.27,86.4,5
20100601|2010-05-17 19:00,18,86.37,86.555,86.335,86.53,256
20100601|2010-05-17 19:30,18,86.52,86.595,86.505,86.585,23
20100601|2010-05-17 20:00,18,86.58,86.665,86.57,86.59,99
20100601|2010-05-17 20:30,18,86.59,86.615,86.475,86.475,123
20100601|2010-05-17 21:00,18,86.49,86.51,86.475,86.5,25
20100601|2010-05-17 21:30,18,86.515,86.665,86.51,86.66,45
20100601|2010-05-17 22:00,18,86.66,86.685,86.595,86.605,80
20100601|2010-05-17 22:30,18,86.61,86.615,86.555,86.585,72
20100601|2010-05-17 23:00,18,86.575,86.6,86.545,86.575,30
20100601|2010-05-17 23:30,18,86.575,86.605,86.56,86.6,54
20100601|2010-05-18 00:00,18,86.615,86.7,86.56,86.58,84
20100601|2010-05-18 00:30,18,86.575,86.585,86.425,86.445,322
20100601|2010-05-18 01:00,18,86.435,86.51,86.355,86.38,766
20100601|2010-05-18 01:30,18,86.38,86.465,86.31,86.345,322
20100601|2010-05-18 02:00,18,86.365,86.43,86.15,86.18,812
20100601|2010-05-18 02:30,18,86.18,86.465,86.165,86.355,569
20100601|2010-05-18 03:00,18,86.36,86.36,86.145,86.175,814
20100601|2010-05-18 03:30,18,86.17,86.415,86.14,86.4,425
20100601|2010-05-18 04:00,18,86.405,86.475,86.21,86.475,389
20100601|2010-05-18 04:30,18,86.47,86.5,86.265,86.275,289
20100601|2010-05-18 05:00,18,86.28,86.325,86.19,86.19,137
20100601|2010-05-18 05:30,18,86.195,86.315,86.19,86.285,311
20100601|2010-05-18 06:00,18,86.27,86.3,86.185,86.245,157
20100601|2010-05-18 06:30,18,86.25,86.25,86.045,86.135,468
20100601|2010-05-18 07:00,18,86.14,86.27,86.105,86.21,349
20100601|2010-05-18 07:30,18,86.21,86.305,86.115,86.2,1875
20100601|2010-05-18 08:00,18,86.21,86.265,86.06,86.07,728
20100601|2010-05-18 08:30,18,86.08,86.175,86.055,86.15,1690
20100601|2010-05-18 09:00,18,86.145,86.325,86.12,86.23,2282
20100601|2010-05-18 09:30,18,86.24,86.435,86.205,86.395,1886
20100601|2010-05-18 10:00,18,86.4,86.52,86.365,86.415,1913
20100601|2010-05-18 10:30,18,86.405,86.54,86.36,86.49,1229
20100601|2010-05-18 11:00,18,86.5,86.585,86.435,86.46,804
20100601|2010-05-18 11:30,18,86.465,86.625,86.43,86.605,653
20100601|2010-05-18 12:00,18,86.61,86.87,86.6,86.78,3577
20100601|2010-05-18 12:30,18,86.785,86.985,86.695,86.98,4442
20100601|2010-05-18 13:00,18,86.98,87.02,86.88,86.95,3491
20100601|2010-05-18 13:30,18,86.95,87.34,86.94,87.32,4443
20100601|2010-05-18 14:00,18,87.315,87.525,87.135,87.33,6964
20100601|2010-05-18 14:30,18,87.32,87.375,87.225,87.265,1896
20100601|2010-05-18 15:00,18,87.27,87.34,87.205,87.205,96
20100601|2010-05-18 15:30,18,87.235,87.32,87.235,87.305,56
20100601|2010-05-18 16:00,18,87.315,87.495,87.315,87.48,72
20100601|2010-05-18 16:30,18,87.46,87.46,87.375,87.425,6
20100601|2010-05-18 19:00,19,87.595,87.625,87.4,87.435,295
20100601|2010-05-18 19:30,19,87.435,87.565,87.395,87.51,389
20100601|2010-05-18 20:00,19,87.505,87.565,87.375,87.4,384
20100601|2010-05-18 20:30,19,87.4,87.51,87.365,87.42,194
20100601|2010-05-18 21:00,19,87.425,87.435,87.37,87.395,201
20100601|2010-05-18 21:30,19,87.395,87.41,87.27,87.295,201
20100601|2010-05-18 22:00,19,87.3,87.35,87.24,87.265,186
20100601|2010-05-18 22:30,19,87.25,87.415,87.215,87.385,229
20100601|2010-05-18 23:00,19,87.38,87.42,87.325,87.345,181
20100601|2010-05-18 23:30,19,87.36,87.405,87.32,87.395,140
20100601|2010-05-19 00:00,19,87.4,87.405,87.225,87.255,147
20100601|2010-05-19 00:30,19,87.265,87.38,87.225,87.32,864
20100601|2010-05-19 01:00,19,87.32,87.51,87.3,87.32,586
20100601|2010-05-19 01:30,19,87.335,87.4,87.19,87.2,308
20100601|2010-05-19 02:00,19,87.205,87.605,87.125,87.31,2092
20100601|2010-05-19 02:30,19,87.325,87.36,87.23,87.315,646
20100601|2010-05-19 03:00,19,87.32,87.53,87.32,87.435,396
20100601|2010-05-19 03:30,19,87.44,87.515,87.395,87.445,292
20100601|2010-05-19 04:00,19,87.44,87.5,87.335,87.5,151
20100601|2010-05-19 04:30,19,87.465,87.485,87.385,87.46,65
20100601|2010-05-19 05:00,19,87.445,87.505,87.34,87.485,89
20100601|2010-05-19 05:30,19,87.475,87.5,87.39,87.42,182
20100601|2010-05-19 06:00,19,87.44,87.44,87.26,87.26,410
20100601|2010-05-19 06:30,19,87.26,87.365,87.25,87.28,205
20100601|2010-05-19 07:00,19,87.265,87.28,86.87,87.195,2359
20100601|2010-05-19 07:30,19,87.195,87.195,86.745,86.815,4659
20100601|2010-05-19 08:00,19,86.825,87.02,86.75,86.955,3415
20100601|2010-05-19 08:30,19,86.955,87.025,86.725,86.725,3189
20100601|2010-05-19 09:00,19,86.725,87.08,86.6,86.73,6893
20100601|2010-05-19 09:30,19,86.72,86.79,86.555,86.7,5723
20100601|2010-05-19 10:00,19,86.705,86.865,86.615,86.785,2422
20100601|2010-05-19 10:30,19,86.785,86.965,86.735,86.82,2862
20100601|2010-05-19 11:00,19,86.82,86.87,86.695,86.735,1576
20100601|2010-05-19 11:30,19,86.74,86.815,86.68,86.69,1026
20100601|2010-05-19 12:00,19,86.685,86.74,86.645,86.695,1307
20100601|2010-05-19 12:30,19,86.7,86.775,86.43,86.52,2200
20100601|2010-05-19 13:00,19,86.53,86.59,86.405,86.53,1713
20100601|2010-05-19 13:30,19,86.51,86.565,86.4,86.55,1351
20100601|2010-05-19 14:00,19,86.55,86.605,86.43,86.46,865
20100601|2010-05-19 14:30,19,86.455,86.53,86.38,86.43,933
20100601|2010-05-19 15:00,19,86.43,86.455,86.385,86.435,225
20100601|2010-05-19 15:30,19,86.415,86.415,86.265,86.295,78
20100601|2010-05-19 16:00,19,86.32,86.325,86.25,86.25,27
20100601|2010-05-19 16:30,19,86.245,86.245,86.235,86.235,3
20100601|2010-05-19 19:00,20,86.475,86.61,86.465,86.57,131
20100601|2010-05-19 19:30,20,86.565,86.685,86.54,86.635,157
20100601|2010-05-19 20:00,20,86.625,86.755,86.615,86.725,229
20100601|2010-05-19 20:30,20,86.725,86.78,86.665,86.76,188
20100601|2010-05-19 21:00,20,86.75,86.755,86.615,86.625,202
20100601|2010-05-19 21:30,20,86.63,86.675,86.615,86.64,195
20100601|2010-05-19 22:00,20,86.61,86.65,86.575,86.59,135
20100601|2010-05-19 22:30,20,86.58,86.63,86.53,86.58,164
20100601|2010-05-19 23:00,20,86.575,86.615,86.575,86.605,50
20100601|2010-05-19 23:30,20,86.595,86.65,86.55,86.65,44
20100601|2010-05-20 00:00,20,86.645,86.725,86.59,86.645,322
20100601|2010-05-20 00:30,20,86.65,86.765,86.58,86.735,1159
20100601|2010-05-20 01:00,20,86.735,86.75,86.645,86.685,506
20100601|2010-05-20 01:30,20,86.695,86.725,86.29,86.37,2354
20100601|2010-05-20 02:00,20,86.365,86.64,86.285,86.48,1708
20100601|2010-05-20 02:30,20,86.47,86.48,86.315,86.395,920
20100601|2010-05-20 03:00,20,86.385,86.62,86.385,86.57,597
20100601|2010-05-20 03:30,20,86.57,86.67,86.405,86.465,897
20100601|2010-05-20 04:00,20,86.465,86.645,86.435,86.595,434
20100601|2010-05-20 04:30,20,86.585,86.68,86.515,86.68,341
20100601|2010-05-20 05:00,20,86.69,86.775,86.66,86.73,686
20100601|2010-05-20 05:30,20,86.715,86.905,86.71,86.82,501
20100601|2010-05-20 06:00,20,86.805,86.96,86.73,86.905,664
20100601|2010-05-20 06:30,20,86.91,86.96,86.735,86.75,810
20100601|2010-05-20 07:00,20,86.76,86.935,86.76,86.915,564
20100601|2010-05-20 07:30,20,86.91,86.985,86.65,86.775,2153
20100601|2010-05-20 08:00,20,86.77,86.78,86.575,86.71,2529
20100601|2010-05-20 08:30,20,86.73,86.775,86.585,86.74,2438
20100601|2010-05-20 09:00,20,86.76,86.945,86.64,86.79,3952
20100601|2010-05-20 09:30,20,86.79,86.875,86.665,86.765,3185
20100601|2010-05-20 10:00,20,86.775,86.775,86.57,86.575,1639
20100601|2010-05-20 10:30,20,86.58,86.65,86.51,86.635,1700
20100601|2010-05-20 11:00,20,86.63,86.715,86.58,86.66,1239
20100601|2010-05-20 11:30,20,86.65,86.76,86.63,86.72,844
20100601|2010-05-20 12:00,20,86.705,86.735,85.98,86.2,3238
20100601|2010-05-20 12:30,20,86.19,86.225,85.98,86.045,3755
20100601|2010-05-20 13:00,20,86.045,86.12,85.78,85.8,3393
20100601|2010-05-20 13:30,20,85.795,85.82,85.555,85.725,3151
20100601|2010-05-20 14:00,20,85.73,85.835,85.62,85.765,936
20100601|2010-05-20 14:30,20,85.76,86.01,85.73,85.975,941
20100601|2010-05-20 15:00,20,85.975,86.105,85.94,86.065,179
20100601|2010-05-20 15:30,20,86.1,86.125,86.03,86.03,41
20100601|2010-05-20 16:00,20,86.115,86.14,86.115,86.14,4
20100601|2010-05-20 16:30,20,86.08,86.165,86.045,86.07,13
20100601|2010-05-20 19:00,21,85.86,86.025,85.86,86.01,201
20100601|2010-05-20 19:30,21,86.03,86.1,85.95,86.025,444
20100601|2010-05-20 20:00,21,86.015,86.015,85.905,85.94,213
20100601|2010-05-20 20:30,21,85.93,85.95,85.785,85.825,191
20100601|2010-05-20 21:00,21,85.84,85.86,85.72,85.78,250
20100601|2010-05-20 21:30,21,85.805,85.85,85.76,85.81,194
20100601|2010-05-20 22:00,21,85.8,85.845,85.74,85.765,171
20100601|2010-05-20 22:30,21,85.77,85.795,85.67,85.7,129
20100601|2010-05-20 23:00,21,85.705,85.71,85.325,85.425,477
20100601|2010-05-20 23:30,21,85.415,85.53,85.375,85.52,286
20100601|2010-05-21 00:00,21,85.535,85.65,85.51,85.515,578
20100601|2010-05-21 00:30,21,85.515,85.63,85.485,85.54,554
20100601|2010-05-21 01:00,21,85.54,85.82,85.535,85.77,867
20100601|2010-05-21 01:30,21,85.76,85.94,85.71,85.855,1204
20100601|2010-05-21 02:00,21,85.85,86.15,85.805,86.045,1618
20100601|2010-05-21 02:30,21,86.045,86.19,86,86.085,1102
20100601|2010-05-21 03:00,21,86.07,86.2,85.985,86.145,749
20100601|2010-05-21 03:30,21,86.13,86.145,85.935,86.035,421
20100601|2010-05-21 04:00,21,86.035,86.035,85.745,85.775,208
20100601|2010-05-21 04:30,21,85.78,86.045,85.78,86.01,181
20100601|2010-05-21 05:00,21,86.015,86.055,85.85,86.04,416
20100601|2010-05-21 05:30,21,86.025,86.1,85.97,86.08,417
20100601|2010-05-21 06:00,21,86.085,86.175,86.03,86.105,545
20100601|2010-05-21 06:30,21,86.105,86.115,85.84,85.88,362
20100601|2010-05-21 07:00,21,85.87,86.1,85.855,85.92,1127
20100601|2010-05-21 07:30,21,85.93,85.995,85.68,85.69,2110
20100601|2010-05-21 08:00,21,85.69,85.88,85.64,85.825,2034
20100601|2010-05-21 08:30,21,85.825,85.93,85.6,85.675,2345
20100601|2010-05-21 09:00,21,85.675,85.77,85.55,85.76,2634
20100601|2010-05-21 09:30,21,85.765,85.78,85.605,85.695,1901
20100601|2010-05-21 10:00,21,85.695,85.695,85.595,85.605,1523
20100601|2010-05-21 10:30,21,85.61,85.835,85.58,85.595,1613
20100601|2010-05-21 11:00,21,85.585,85.63,85.455,85.545,1353
20100601|2010-05-21 11:30,21,85.55,85.71,85.53,85.71,962
20100601|2010-05-21 12:00,21,85.685,85.715,85.645,85.68,400
20100601|2010-05-21 12:30,21,85.67,85.67,85.495,85.51,909
20100601|2010-05-21 13:00,21,85.51,85.585,85.49,85.53,874
20100601|2010-05-21 13:30,21,85.525,85.565,85.46,85.53,2000
20100601|2010-05-21 14:00,21,85.525,85.635,85.52,85.6,754
20100601|2010-05-21 14:30,21,85.595,85.605,85.485,85.58,424
20100601|2010-05-21 15:00,21,85.595,85.65,85.525,85.635,74
20100601|2010-05-21 15:30,21,85.635,85.675,85.605,85.605,8
20100601|2010-05-21 16:00,21,85.55,85.55,85.54,85.545,3
20100601|2010-05-21 16:30,21,85.545,85.545,85.54,85.54,2
20100601|2010-05-23 17:00,24,85.68,85.8,85.655,85.8,27
20100601|2010-05-23 17:30,24,85.805,85.81,85.78,85.81,7
20100601|2010-05-23 18:00,24,85.815,85.815,85.77,85.8,13
20100601|2010-05-23 18:30,24,85.805,85.92,85.805,85.92,20
20100601|2010-05-23 19:00,24,85.905,85.905,85.81,85.885,288
20100601|2010-05-23 19:30,24,85.86,85.95,85.85,85.94,548
20100601|2010-05-23 20:00,24,85.94,86.02,85.915,86,607
20100601|2010-05-23 20:30,24,85.995,86,85.88,85.9,269
20100601|2010-05-23 21:00,24,85.895,85.93,85.83,85.84,258
20100601|2010-05-23 21:30,24,85.845,85.895,85.82,85.84,212
20100601|2010-05-23 22:00,24,85.835,85.91,85.83,85.9,213
20100601|2010-05-23 22:30,24,85.905,85.915,85.82,85.87,164
20100601|2010-05-23 23:00,24,85.88,85.885,85.76,85.765,100
20100601|2010-05-23 23:30,24,85.785,85.86,85.785,85.835,72
20100601|2010-05-24 00:00,24,85.875,85.91,85.82,85.84,39
20100601|2010-05-24 00:30,24,85.855,85.965,85.815,85.95,131
20100601|2010-05-24 01:00,24,85.925,85.95,85.795,85.88,273
20100601|2010-05-24 01:30,24,85.87,85.93,85.82,85.93,113
20100601|2010-05-24 02:00,24,85.915,85.915,85.765,85.82,1291
20100601|2010-05-24 02:30,24,85.83,86.035,85.795,86.02,238
20100601|2010-05-24 03:00,24,86.015,86.245,85.975,86.175,515
20100601|2010-05-24 03:30,24,86.18,86.275,86.115,86.19,362
20100601|2010-05-24 04:00,24,86.19,86.35,86.15,86.295,187
20100601|2010-05-24 04:30,24,86.305,86.36,86.245,86.36,269
20100601|2010-05-24 05:00,24,86.355,86.575,86.355,86.57,324
20100601|2010-05-24 05:30,24,86.56,86.59,86.435,86.485,270
20100601|2010-05-24 06:00,24,86.48,86.48,86.41,86.415,270
20100601|2010-05-24 06:30,24,86.415,86.5,86.4,86.5,174
20100601|2010-05-24 07:00,24,86.495,86.63,86.495,86.51,456
20100601|2010-05-24 07:30,24,86.505,86.54,86.44,86.455,1044
20100601|2010-05-24 08:00,24,86.46,86.49,86.39,86.435,1130
20100601|2010-05-24 08:30,24,86.445,86.625,86.425,86.515,1767
20100601|2010-05-24 09:00,24,86.515,86.615,86.465,86.53,1484
20100601|2010-05-24 09:30,24,86.53,86.545,86.415,86.475,781
20100601|2010-05-24 10:00,24,86.48,86.5,86.37,86.38,995
20100601|2010-05-24 10:30,24,86.38,86.405,86.29,86.33,999
20100601|2010-05-24 11:00,24,86.33,86.355,86.285,86.31,397
20100601|2010-05-24 11:30,24,86.32,86.355,86.255,86.265,342
20100601|2010-05-24 12:00,24,86.26,86.315,86.235,86.25,612
20100601|2010-05-24 12:30,24,86.24,86.34,86.24,86.285,256
20100601|2010-05-24 13:00,24,86.29,86.345,86.27,86.32,246
20100601|2010-05-24 13:30,24,86.31,86.385,86.305,86.345,265
20100601|2010-05-24 14:00,24,86.345,86.415,86.345,86.38,497
20100601|2010-05-24 14:30,24,86.38,86.45,86.355,86.445,280
20100601|2010-05-24 15:00,24,86.445,86.53,86.445,86.53,60
20100601|2010-05-24 15:30,24,86.55,86.585,86.47,86.47,33
20100601|2010-05-24 16:00,24,86.535,86.6,86.475,86.6,6
20100601|2010-05-24 16:30,24,86.575,86.6,86.575,86.6,8
20100601|2010-05-24 19:00,25,86.6,86.75,86.565,86.745,134
20100601|2010-05-24 19:30,25,86.745,86.925,86.71,86.83,301
20100601|2010-05-24 20:00,25,86.835,86.93,86.785,86.89,424
20100601|2010-05-24 20:30,25,86.885,86.89,86.78,86.79,198
20100601|2010-05-24 21:00,25,86.79,86.93,86.79,86.845,330
20100601|2010-05-24 21:30,25,86.85,86.85,86.755,86.825,199
20100601|2010-05-24 22:00,25,86.83,86.88,86.795,86.87,104
20100601|2010-05-24 22:30,25,86.865,86.9,86.815,86.895,162
20100601|2010-05-24 23:00,25,86.9,86.9,86.815,86.84,155
20100601|2010-05-24 23:30,25,86.84,86.87,86.83,86.865,67
20100601|2010-05-25 00:00,25,86.86,86.93,86.84,86.93,80
20100601|2010-05-25 00:30,25,86.945,87.02,86.9,86.905,438
20100601|2010-05-25 01:00,25,86.9,87.04,86.865,86.97,1988
20100601|2010-05-25 01:30,25,86.97,87.05,86.9,87.02,542
20100601|2010-05-25 02:00,25,87.03,87.065,86.95,87.03,582
20100601|2010-05-25 02:30,25,87.03,87.31,87.025,87.21,1558
20100601|2010-05-25 03:00,25,87.215,87.305,87.195,87.24,349
20100601|2010-05-25 03:30,25,87.24,87.46,87.22,87.4,1192
20100601|2010-05-25 04:00,25,87.405,87.48,87.365,87.385,1721
20100601|2010-05-25 04:30,25,87.39,87.49,87.38,87.49,296
20100601|2010-05-25 05:00,25,87.49,87.55,87.41,87.42,390
20100601|2010-05-25 05:30,25,87.415,87.47,87.385,87.4,334
20100601|2010-05-25 06:00,25,87.405,87.46,87.32,87.35,322
20100601|2010-05-25 06:30,25,87.35,87.435,87.31,87.315,431
20100601|2010-05-25 07:00,25,87.31,87.31,87.2,87.22,803
20100601|2010-05-25 07:30,25,87.225,87.445,87.22,87.37,1375
20100601|2010-05-25 08:00,25,87.375,87.505,87.26,87.315,1556
20100601|2010-05-25 08:30,25,87.31,87.375,87.24,87.245,3303
20100601|2010-05-25 09:00,25,87.25,87.275,87.09,87.215,3784
20100601|2010-05-25 09:30,25,87.22,87.315,87.185,87.235,1846
20100601|2010-05-25 10:00,25,87.23,87.255,87.115,87.15,2093
20100601|2010-05-25 10:30,25,87.16,87.21,86.99,87.045,1466
20100601|2010-05-25 11:00,25,87.045,87.085,86.95,87.05,1300
20100601|2010-05-25 11:30,25,87.045,87.09,86.965,87,809
20100601|2010-05-25 12:00,25,87.005,87.11,86.995,87.045,784
20100601|2010-05-25 12:30,25,87.045,87.14,87.035,87.085,858
20100601|2010-05-25 13:00,25,87.085,87.145,86.78,86.885,1298
20100601|2010-05-25 13:30,25,86.885,86.935,86.745,86.9,1148
20100601|2010-05-25 14:00,25,86.905,86.945,86.8,86.805,1333
20100601|2010-05-25 14:30,25,86.81,86.81,86.675,86.725,833
20100601|2010-05-25 15:00,25,86.73,86.73,86.615,86.68,338
20100601|2010-05-25 15:30,25,86.665,86.7,86.65,86.65,20
20100601|2010-05-25 16:00,25,86.675,86.675,86.425,86.425,59
20100601|2010-05-25 16:30,25,86.46,86.505,86.45,86.505,16
20100601|2010-05-25 19:00,26,86.725,86.85,86.695,86.82,246
20100601|2010-05-25 19:30,26,86.8,86.84,86.75,86.83,133
20100601|2010-05-25 20:00,26,86.845,87.02,86.815,86.98,371
20100601|2010-05-25 20:30,26,86.97,87.055,86.965,86.98,246
20100601|2010-05-25 21:00,26,86.985,86.99,86.915,86.96,92
20100601|2010-05-25 21:30,26,86.95,86.955,86.885,86.905,142
20100601|2010-05-25 22:00,26,86.92,86.955,86.895,86.955,82
20100601|2010-05-25 22:30,26,86.945,86.95,86.9,86.905,66
20100601|2010-05-25 23:00,26,86.9,86.905,86.845,86.85,60
20100601|2010-05-25 23:30,26,86.855,86.9,86.845,86.88,83
20100601|2010-05-26 00:00,26,86.87,87.005,86.87,86.975,91
20100601|2010-05-26 00:30,26,86.97,87.09,86.95,87.035,132
20100601|2010-05-26 01:00,26,87.035,87.06,86.895,86.97,203
20100601|2010-05-26 01:30,26,86.975,87.03,86.945,86.99,130
20100601|2010-05-26 02:00,26,87,87.07,86.965,87.005,352
20100601|2010-05-26 02:30,26,87.02,87.035,86.895,86.895,163
20100601|2010-05-26 03:00,26,86.895,86.9,86.74,86.8,358
20100601|2010-05-26 03:30,26,86.795,86.795,86.64,86.68,192
20100601|2010-05-26 04:00,26,86.685,86.78,86.625,86.665,294
20100601|2010-05-26 04:30,26,86.665,86.735,86.645,86.715,562
20100601|2010-05-26 05:00,26,86.715,86.9,86.715,86.85,328
20100601|2010-05-26 05:30,26,86.855,86.855,86.71,86.735,101
20100601|2010-05-26 06:00,26,86.725,86.74,86.66,86.69,180
20100601|2010-05-26 06:30,26,86.705,86.76,86.69,86.75,93
20100601|2010-05-26 07:00,26,86.77,86.83,86.725,86.785,655
20100601|2010-05-26 07:30,26,86.79,87.095,86.765,87.015,2268
20100601|2010-05-26 08:00,26,87.015,87.055,86.93,86.975,1379
20100601|2010-05-26 08:30,26,86.97,86.975,86.845,86.965,1595
20100601|2010-05-26 09:00,26,86.95,87.195,86.925,87.175,2125
20100601|2010-05-26 09:30,26,87.185,87.185,86.935,87.16,2445
20100601|2010-05-26 10:00,26,87.17,87.305,87.115,87.275,2278
20100601|2010-05-26 10:30,26,87.27,87.31,87.15,87.18,1475
20100601|2010-05-26 11:00,26,87.165,87.205,87.09,87.15,895
20100601|2010-05-26 11:30,26,87.15,87.19,87.08,87.1,753
20100601|2010-05-26 12:00,26,87.095,87.16,87.085,87.105,540
20100601|2010-05-26 12:30,26,87.11,87.115,87.035,87.06,228
20100601|2010-05-26 13:00,26,87.045,87.26,87.045,87.25,763
20100601|2010-05-26 13:30,26,87.255,87.34,87.225,87.235,1506
20100601|2010-05-26 14:00,26,87.225,87.34,87.19,87.325,565
20100601|2010-05-26 14:30,26,87.335,87.37,87.205,87.315,1389
20100601|2010-05-26 15:00,26,87.31,87.45,87.305,87.435,222
20100601|2010-05-26 15:30,26,87.44,87.44,87.35,87.36,59
20100601|2010-05-26 16:00,26,87.38,87.44,87.38,87.44,8
20100601|2010-05-26 16:30,26,87.475,87.48,87.4,87.46,29
20100601|2010-05-26 19:00,27,87.37,87.375,87.31,87.325,116
20100601|2010-05-26 19:30,27,87.32,87.33,87.27,87.27,93
20100601|2010-05-26 20:00,27,87.265,87.265,87.175,87.175,218
20100601|2010-05-26 20:30,27,87.185,87.335,87.165,87.335,140
20100601|2010-05-26 21:00,27,87.32,87.345,87.255,87.255,90
20100601|2010-05-26 21:30,27,87.25,87.28,87.175,87.195,93
20100601|2010-05-26 22:00,27,87.17,87.19,87.085,87.115,131
20100601|2010-05-26 22:30,27,87.115,87.15,87.085,87.14,106
20100601|2010-05-26 23:00,27,87.14,87.145,86.945,86.975,214
20100601|2010-05-26 23:30,27,86.975,86.99,86.805,86.89,209
20100601|2010-05-27 00:00,27,86.88,86.93,86.865,86.93,187
20100601|2010-05-27 00:30,27,86.925,86.965,86.8,86.82,120
20100601|2010-05-27 01:00,27,86.8,86.825,86.735,86.79,301
20100601|2010-05-27 01:30,27,86.79,86.79,86.58,86.605,448
20100601|2010-05-27 02:00,27,86.605,86.715,86.435,86.705,664
20100601|2010-05-27 02:30,27,86.695,86.775,86.65,86.775,346
20100601|2010-05-27 03:00,27,86.78,86.94,86.745,86.9,417
20100601|2010-05-27 03:30,27,86.9,86.945,86.85,86.9,307
20100601|2010-05-27 04:00,27,86.895,86.9,86.72,86.805,259
20100601|2010-05-27 04:30,27,86.805,86.85,86.665,86.67,255
20100601|2010-05-27 05:00,27,86.68,86.71,86.535,86.62,243
20100601|2010-05-27 05:30,27,86.585,86.66,86.555,86.585,159
20100601|2010-05-27 06:00,27,86.585,86.835,86.585,86.82,354
20100601|2010-05-27 06:30,27,86.805,86.855,86.725,86.81,222
20100601|2010-05-27 07:00,27,86.825,86.905,86.76,86.79,959
20100601|2010-05-27 07:30,27,86.785,87.055,86.78,86.93,3477
20100601|2010-05-27 08:00,27,86.935,87.03,86.88,87.01,628
20100601|2010-05-27 08:30,27,86.995,87.24,86.945,87.22,2544
20100601|2010-05-27 09:00,27,87.21,87.23,86.955,87.005,2047
20100601|2010-05-27 09:30,27,87.01,87.01,86.85,86.905,2165
20100601|2010-05-27 10:00,27,86.905,86.91,86.605,86.63,2943
20100601|2010-05-27 10:30,27,86.635,86.645,86.28,86.3,2732
20100601|2010-05-27 11:00,27,86.305,86.48,86.3,86.44,1051
20100601|2010-05-27 11:30,27,86.43,86.44,86.25,86.43,1239
20100601|2010-05-27 12:00,27,86.425,86.45,86.25,86.285,822
20100601|2010-05-27 12:30,27,86.29,86.345,86.255,86.32,689
20100601|2010-05-27 13:00,27,86.33,86.34,86.205,86.21,705
20100601|2010-05-27 13:30,27,86.215,86.3,86.21,86.295,708
20100601|2010-05-27 14:00,27,86.3,86.475,86.295,86.44,770
20100601|2010-05-27 14:30,27,86.425,86.58,86.355,86.37,750
20100601|2010-05-27 15:00,27,86.37,86.385,86.33,86.335,157
20100601|2010-05-27 15:30,27,86.34,86.42,86.34,86.35,18
20100601|2010-05-27 16:00,27,86.38,86.38,86.355,86.355,6
20100601|2010-05-27 16:30,27,86.395,86.4,86.36,86.36,8
20100601|2010-05-27 19:00,28,86.34,86.565,86.34,86.525,82
20100601|2010-05-27 19:30,28,86.5,86.62,86.475,86.615,103
20100601|2010-05-27 20:00,28,86.605,86.695,86.565,86.57,268
20100601|2010-05-27 20:30,28,86.585,86.595,86.505,86.575,137
20100601|2010-05-27 21:00,28,86.57,86.635,86.56,86.635,50
20100601|2010-05-27 21:30,28,86.645,86.725,86.61,86.715,124
20100601|2010-05-27 22:00,28,86.725,86.755,86.665,86.705,94
20100601|2010-05-27 22:30,28,86.705,86.71,86.635,86.67,113
20100601|2010-05-27 23:00,28,86.69,86.725,86.68,86.69,82
20100601|2010-05-27 23:30,28,86.69,86.735,86.675,86.68,91
20100601|2010-05-28 00:00,28,86.69,86.71,86.56,86.635,117
20100601|2010-05-28 00:30,28,86.63,86.635,86.505,86.545,96
20100601|2010-05-28 01:00,28,86.55,86.64,86.525,86.57,230
20100601|2010-05-28 01:30,28,86.59,86.59,86.355,86.44,199
20100601|2010-05-28 02:00,28,86.455,86.585,86.415,86.515,457
20100601|2010-05-28 02:30,28,86.515,86.615,86.48,86.49,455
20100601|2010-05-28 03:00,28,86.485,86.485,86.27,86.295,674
20100601|2010-05-28 03:30,28,86.29,86.315,85.935,86.025,720
20100601|2010-05-28 04:00,28,86.025,86.16,86.025,86.115,277
20100601|2010-05-28 04:30,28,86.12,86.18,86.1,86.115,78
20100601|2010-05-28 05:00,28,86.125,86.125,85.98,86.025,155
20100601|2010-05-28 05:30,28,86.025,86.145,86.025,86.115,174
20100601|2010-05-28 06:00,28,86.12,86.26,86.11,86.225,293
20100601|2010-05-28 06:30,28,86.215,86.225,86.075,86.1,437
20100601|2010-05-28 07:00,28,86.09,86.4,86.09,86.345,921
20100601|2010-05-28 07:30,28,86.355,86.44,86.31,86.34,718
20100601|2010-05-28 08:00,28,86.34,86.445,86.24,86.41,502
20100601|2010-05-28 08:30,28,86.415,86.545,86.37,86.385,1430
20100601|2010-05-28 09:00,28,86.38,86.485,86.31,86.455,1342
20100601|2010-05-28 09:30,28,86.455,86.62,86.375,86.585,1651
20100601|2010-05-28 10:00,28,86.575,86.625,86.485,86.545,2342
20100601|2010-05-28 10:30,28,86.545,86.595,86.33,86.345,969
20100601|2010-05-28 11:00,28,86.34,86.365,86.28,86.355,810
20100601|2010-05-28 11:30,28,86.345,86.765,86.34,86.555,4711
20100601|2010-05-28 12:00,28,86.565,86.71,86.54,86.69,837
20100601|2010-05-28 12:30,28,86.68,86.775,86.63,86.76,987
20100601|2010-05-28 13:00,28,86.765,86.83,86.705,86.72,776
20100601|2010-05-28 13:30,28,86.71,86.755,86.665,86.735,508
20100601|2010-05-28 14:00,28,86.735,86.795,86.69,86.775,572
20100601|2010-05-28 14:30,28,86.77,86.86,86.73,86.855,509
20100601|2010-05-28 15:00,28,86.86,86.895,86.82,86.88,122
20100601|2010-05-30 17:00,31,86.86,86.86,86.775,86.845,28
20100601|2010-05-30 17:30,31,86.82,86.86,86.82,86.86,8
20100601|2010-05-30 18:00,31,86.82,86.83,86.785,86.79,22
20100601|2010-05-30 18:30,31,86.8,86.815,86.775,86.815,16
20100601|2010-05-30 19:00,31,86.79,86.79,86.7,86.715,81
20100601|2010-05-30 19:30,31,86.73,86.845,86.7,86.78,111
20100601|2010-05-30 20:00,31,86.765,86.775,86.62,86.675,102
20100601|2010-05-30 20:30,31,86.68,86.705,86.625,86.68,88
20100601|2010-05-30 21:00,31,86.675,86.7,86.66,86.665,47
20100601|2010-05-30 21:30,31,86.65,86.665,86.575,86.58,59
20100601|2010-05-30 22:00,31,86.585,86.655,86.585,86.62,49
20100601|2010-05-30 22:30,31,86.605,86.66,86.595,86.65,37
20100601|2010-05-30 23:00,31,86.635,86.735,86.635,86.705,60
20100601|2010-05-30 23:30,31,86.71,86.715,86.68,86.68,22
20100601|2010-05-31 00:00,31,86.68,86.68,86.65,86.65,25
20100601|2010-05-31 00:30,31,86.635,86.75,86.575,86.745,214
20100601|2010-05-31 01:00,31,86.74,86.74,86.655,86.665,83
20100601|2010-05-31 01:30,31,86.7,86.8,86.655,86.78,125
20100601|2010-05-31 02:00,31,86.785,86.8,86.72,86.745,342
20100601|2010-05-31 02:30,31,86.75,86.75,86.675,86.685,43
20100601|2010-05-31 03:00,31,86.695,86.7,86.65,86.67,121
20100601|2010-05-31 03:30,31,86.705,86.735,86.665,86.72,89
20100601|2010-05-31 04:00,31,86.72,86.72,86.7,86.7,43
20100601|2010-05-31 04:30,31,86.78,86.785,86.77,86.77,7
20100601|2010-05-31 05:00,31,86.715,86.715,86.715,86.715,3
20100601|2010-05-31 05:30,31,86.71,86.735,86.69,86.735,104
20100601|2010-05-31 06:00,31,86.755,86.77,86.75,86.75,14
20100601|2010-05-31 06:30,31,86.725,86.74,86.68,86.68,31
20100601|2010-05-31 07:00,31,86.68,86.685,86.6,86.6,34
20100601|2010-05-31 07:30,31,86.6,86.635,86.58,86.59,94
20100601|2010-05-31 08:00,31,86.585,86.585,86.535,86.555,70
20100601|2010-05-31 08:30,31,86.555,86.63,86.54,86.625,58
20100601|2010-05-31 09:00,31,86.61,86.69,86.6,86.66,74
20100601|2010-05-31 09:30,31,86.66,86.765,86.66,86.74,115
20100601|2010-05-31 10:00,31,86.75,86.78,86.685,86.685,41
20100601|2010-05-31 10:30,31,86.695,86.72,86.69,86.705,7
20100601|2010-05-31 11:00,31,86.74,86.775,86.69,86.69,22
20100601|2010-05-31 11:30,31,86.695,86.695,86.67,86.67,2
20100601|2010-05-31 19:00,1,86.725,86.78,86.72,86.78,133
20100601|2010-05-31 19:30,1,86.775,86.875,86.775,86.825,148
20100601|2010-05-31 20:00,1,86.82,86.86,86.765,86.805,126
20100601|2010-05-31 20:30,1,86.8,86.855,86.755,86.83,149
20100601|2010-05-31 21:00,1,86.815,86.845,86.74,86.835,62
20100601|2010-05-31 21:30,1,86.82,86.845,86.79,86.825,72
20100601|2010-05-31 22:00,1,86.815,86.825,86.78,86.825,25
20100601|2010-05-31 22:30,1,86.815,86.85,86.79,86.84,44
20100601|2010-05-31 23:00,1,86.845,86.85,86.79,86.8,39
20100601|2010-05-31 23:30,1,86.805,86.825,86.745,86.8,66
20100601|2010-06-01 00:00,1,86.795,86.795,86.715,86.735,113
20100601|2010-06-01 00:30,1,86.755,86.755,86.625,86.705,218
20100601|2010-06-01 01:00,1,86.71,86.8,86.675,86.8,182
20100601|2010-06-01 01:30,1,86.795,86.93,86.755,86.875,329
20100601|2010-06-01 02:00,1,86.88,87.165,86.865,87.12,720
20100601|2010-06-01 02:30,1,87.14,87.23,87.05,87.105,693
20100601|2010-06-01 03:00,1,87.105,87.195,87.065,87.185,398
20100601|2010-06-01 03:30,1,87.18,87.54,87.16,87.395,1446
20100601|2010-06-01 04:00,1,87.395,87.58,87.375,87.545,280
20100601|2010-06-01 04:30,1,87.52,87.535,87.41,87.485,183
20100601|2010-06-01 05:00,1,87.47,87.525,87.44,87.48,156
20100601|2010-06-01 05:30,1,87.48,87.52,87.41,87.425,200
20100601|2010-06-01 06:00,1,87.42,87.42,87.16,87.28,978
20100601|2010-06-01 06:30,1,87.275,87.3,87.165,87.245,291
20100601|2010-06-01 07:00,1,87.25,87.305,87.18,87.18,877
20100601|2010-06-01 07:30,1,87.18,87.225,87.075,87.105,1041
20100601|2010-06-01 08:00,1,87.1,87.155,87.03,87.1,1671
20100601|2010-06-01 08:30,1,87.09,87.14,86.91,86.95,1299
20100601|2010-06-01 09:00,1,86.955,86.99,86.29,86.385,5613
20100601|2010-06-01 09:30,1,86.385,86.605,86.22,86.545,3803
20100601|2010-06-01 10:00,1,86.54,86.615,86.485,86.495,1700
20100601|2010-06-01 10:30,1,86.5,86.705,86.435,86.67,628
20100601|2010-06-01 11:00,1,86.665,86.685,86.565,86.59,320
20100601|2010-06-01 11:30,1,86.6,86.66,86.575,86.63,302
20100601|2010-06-01 12:00,1,86.63,86.66,86.48,86.495,522
20100601|2010-06-01 12:30,1,86.485,86.595,86.44,86.575,870
20100601|2010-06-01 13:00,1,86.59,86.715,86.59,86.695,562
20100601|2010-06-01 13:30,1,86.685,86.785,86.65,86.74,306
20100601|2010-06-01 14:00,1,86.74,86.83,86.685,86.775,824
20100601|2010-06-01 14:30,1,86.78,86.865,86.725,86.86,362
20100601|2010-06-01 15:00,1,86.865,86.875,86.845,86.845,96
20100601|2010-06-01 15:30,1,86.81,86.9,86.81,86.89,20
20100601|2010-06-01 16:00,1,86.855,87,86.85,87,8
20100601|2010-06-01 16:30,1,86.995,87.155,86.99,87.1,19
20100601|2010-06-01 19:00,2,86.81,87.01,86.79,86.99,117
20100601|2010-06-01 19:30,2,86.98,87.005,86.745,86.745,124
20100601|2010-06-01 20:00,2,86.745,86.87,86.74,86.83,77
20100601|2010-06-01 20:30,2,86.83,86.83,86.7,86.785,135
20100601|2010-06-01 21:00,2,86.785,86.86,86.75,86.75,43
20100601|2010-06-01 21:30,2,86.75,86.8,86.73,86.795,36
20100601|2010-06-01 22:00,2,86.825,86.905,86.825,86.855,53
20100601|2010-06-01 22:30,2,86.86,87.03,86.86,86.975,163
20100601|2010-06-01 23:00,2,86.975,87.08,86.95,87.08,174
20100601|2010-06-01 23:30,2,87.085,87.1,86.99,87,110
20100601|2010-06-02 00:00,2,86.995,87.095,86.965,86.98,47
20100601|2010-06-02 00:30,2,86.975,87,86.845,86.915,126
20100601|2010-06-02 01:00,2,86.92,87.005,86.845,86.965,181
20100601|2010-06-02 01:30,2,86.955,87.05,86.88,86.905,296
20100601|2010-06-02 02:00,2,86.9,87.015,86.74,86.775,483
20100601|2010-06-02 02:30,2,86.775,86.935,86.775,86.88,227
20100601|2010-06-02 03:00,2,86.875,87.005,86.865,86.94,360
20100601|2010-06-02 03:30,2,86.935,87.035,86.935,86.96,214
20100601|2010-06-02 04:00,2,86.96,86.975,86.835,86.885,148
20100601|2010-06-02 04:30,2,86.895,86.895,86.695,86.8,170
20100601|2010-06-02 05:00,2,86.795,86.94,86.76,86.92,167
20100601|2010-06-02 05:30,2,86.935,87.035,86.9,86.965,315
20100601|2010-06-02 06:00,2,86.94,87.055,86.9,86.94,173
20100601|2010-06-02 06:30,2,86.955,87.105,86.95,87,427
20100601|2010-06-02 07:00,2,87.01,87.16,86.97,87.14,469
20100601|2010-06-02 07:30,2,87.125,87.265,87.115,87.23,1045
20100601|2010-06-02 08:00,2,87.24,87.26,87.03,87.035,608
20100601|2010-06-02 08:30,2,87.035,87.23,87.025,87.15,924
20100601|2010-06-02 09:00,2,87.165,87.215,87.055,87.105,1392
20100601|2010-06-02 09:30,2,87.11,87.2,87.07,87.155,1171
20100601|2010-06-02 10:00,2,87.155,87.175,87.03,87.105,1007
20100601|2010-06-02 10:30,2,87.1,87.115,87.01,87.035,1022
20100601|2010-06-02 11:00,2,87.035,87.035,86.765,86.88,1731
20100601|2010-06-02 11:30,2,86.875,86.895,86.73,86.755,429
20100601|2010-06-02 12:00,2,86.76,86.88,86.715,86.875,605
20100601|2010-06-02 12:30,2,86.87,87,86.845,86.96,503
20100601|2010-06-02 13:00,2,86.97,87.04,86.94,86.995,333
20100601|2010-06-02 13:30,2,86.98,86.99,86.865,86.865,378
20100601|2010-06-02 14:00,2,86.875,86.91,86.79,86.835,587
20100601|2010-06-02 14:30,2,86.82,86.855,86.805,86.815,152
20100601|2010-06-02 15:00,2,86.825,86.865,86.815,86.84,37
20100601|2010-06-02 15:30,2,86.845,86.845,86.77,86.815,57
20100601|2010-06-02 16:00,2,86.825,86.825,86.825,86.825,1
20100601|2010-06-02 16:30,2,86.87,86.87,86.87,86.87,1
20100601|2010-06-02 19:00,3,86.77,86.79,86.715,86.78,113
20100601|2010-06-02 19:30,3,86.775,86.79,86.66,86.67,115
20100601|2010-06-02 20:00,3,86.67,86.67,86.585,86.595,164
20100601|2010-06-02 20:30,3,86.59,86.59,86.515,86.57,259
20100601|2010-06-02 21:00,3,86.575,86.605,86.55,86.595,134
20100601|2010-06-02 21:30,3,86.59,86.66,86.575,86.63,83
20100601|2010-06-02 22:00,3,86.625,86.625,86.565,86.565,54
20100601|2010-06-02 22:30,3,86.57,86.585,86.54,86.57,109
20100601|2010-06-02 23:00,3,86.56,86.615,86.545,86.585,61
20100601|2010-06-02 23:30,3,86.585,86.585,86.485,86.575,96
20100601|2010-06-03 00:00,3,86.575,86.585,86.445,86.47,85
20100601|2010-06-03 00:30,3,86.47,86.505,86.425,86.435,62
20100601|2010-06-03 01:00,3,86.425,86.55,86.39,86.5,133
20100601|2010-06-03 01:30,3,86.5,86.585,86.465,86.485,207
20100601|2010-06-03 02:00,3,86.48,86.6,86.385,86.585,364
20100601|2010-06-03 02:30,3,86.59,86.65,86.57,86.595,277
20100601|2010-06-03 03:00,3,86.59,86.635,86.48,86.555,294
20100601|2010-06-03 03:30,3,86.575,86.65,86.56,86.565,239
20100601|2010-06-03 04:00,3,86.555,86.745,86.475,86.64,342
20100601|2010-06-03 04:30,3,86.625,86.66,86.605,86.645,56
20100601|2010-06-03 05:00,3,86.655,86.815,86.635,86.815,246
20100601|2010-06-03 05:30,3,86.815,86.845,86.775,86.835,202
20100601|2010-06-03 06:00,3,86.83,86.9,86.81,86.88,138
20100601|2010-06-03 06:30,3,86.88,86.91,86.75,86.775,140
20100601|2010-06-03 07:00,3,86.79,86.83,86.72,86.815,518
20100601|2010-06-03 07:30,3,86.81,86.865,86.735,86.745,906
20100601|2010-06-03 08:00,3,86.75,86.85,86.75,86.83,296
20100601|2010-06-03 08:30,3,86.815,86.935,86.805,86.835,1045
20100601|2010-06-03 09:00,3,86.825,87.1,86.815,87.1,2795
20100601|2010-06-03 09:30,3,87.1,87.145,87.025,87.06,1847
20100601|2010-06-03 10:00,3,87.055,87.125,86.99,87.12,1272
20100601|2010-06-03 10:30,3,87.12,87.135,87.04,87.11,434
20100601|2010-06-03 11:00,3,87.11,87.325,87.1,87.265,1077
20100601|2010-06-03 11:30,3,87.255,87.35,87.23,87.23,910
20100601|2010-06-03 12:00,3,87.23,87.315,87.22,87.295,539
20100601|2010-06-03 12:30,3,87.285,87.29,87.195,87.275,501
20100601|2010-06-03 13:00,3,87.27,87.295,87.18,87.21,466
20100601|2010-06-03 13:30,3,87.215,87.23,87.135,87.21,813
20100601|2010-06-03 14:00,3,87.215,87.335,87.19,87.265,726
20100601|2010-06-03 14:30,3,87.27,87.325,87.26,87.315,536
20100601|2010-06-03 15:00,3,87.315,87.345,87.285,87.29,87
20100601|2010-06-03 15:30,3,87.295,87.31,87.275,87.295,17
20100601|2010-06-03 16:00,3,87.265,87.265,87.255,87.265,3
20100601|2010-06-03 16:30,3,87.26,87.26,87.26,87.26,1
20100601|2010-06-03 19:00,4,87.19,87.26,87.175,87.205,95
20100601|2010-06-03 19:30,4,87.195,87.25,87.165,87.235,68
20100601|2010-06-03 20:00,4,87.25,87.25,87.2,87.2,27
20100601|2010-06-03 20:30,4,87.2,87.23,87.185,87.185,41
20100601|2010-06-03 21:00,4,87.2,87.265,87.2,87.24,54
20100601|2010-06-03 21:30,4,87.235,87.24,87.2,87.2,35
20100601|2010-06-03 22:00,4,87.2,87.21,87.175,87.195,41
20100601|2010-06-03 22:30,4,87.195,87.21,87.165,87.185,43
20100601|2010-06-03 23:00,4,87.185,87.21,87.16,87.185,25
20100601|2010-06-03 23:30,4,87.175,87.21,87.175,87.21,23
20100601|2010-06-04 00:00,4,87.2,87.23,87.2,87.225,57
20100601|2010-06-04 00:30,4,87.245,87.275,87.195,87.195,51
20100601|2010-06-04 01:00,4,87.205,87.21,87.125,87.15,151
20100601|2010-06-04 01:30,4,87.17,87.185,87.115,87.155,113
20100601|2010-06-04 02:00,4,87.155,87.21,87.15,87.21,76
20100601|2010-06-04 02:30,4,87.21,87.21,87.105,87.105,123
20100601|2010-06-04 03:00,4,87.11,87.13,87.065,87.09,200
20100601|2010-06-04 03:30,4,87.09,87.095,86.975,87.01,176
20100601|2010-06-04 04:00,4,87.02,87.095,86.975,87.06,149
20100601|2010-06-04 04:30,4,87.08,87.17,87.07,87.13,172
20100601|2010-06-04 05:00,4,87.13,87.205,87.12,87.18,107
20100601|2010-06-04 05:30,4,87.205,87.26,87.125,87.2,336
20100601|2010-06-04 06:00,4,87.19,87.615,87.165,87.51,2911
20100601|2010-06-04 06:30,4,87.51,87.91,87.5,87.845,3607
20100601|2010-06-04 07:00,4,87.845,87.94,87.735,87.75,1868
20100601|2010-06-04 07:30,4,87.73,87.97,87.685,87.81,4848
20100601|2010-06-04 08:00,4,87.815,87.905,87.755,87.805,931
20100601|2010-06-04 08:30,4,87.81,87.91,87.76,87.825,779
20100601|2010-06-04 09:00,4,87.835,87.99,87.675,87.765,1899
20100601|2010-06-04 09:30,4,87.76,87.91,87.745,87.91,1098
20100601|2010-06-04 10:00,4,87.91,88.085,87.88,88.05,1918
20100601|2010-06-04 10:30,4,88.055,88.145,87.995,88.135,2850
20100601|2010-06-04 11:00,4,88.125,88.265,88.115,88.16,2509
20100601|2010-06-04 11:30,4,88.155,88.175,87.995,87.995,1420
20100601|2010-06-04 12:00,4,88.005,88.115,87.985,88.03,593
20100601|2010-06-04 12:30,4,88.04,88.09,88.01,88.07,376
20100601|2010-06-04 13:00,4,88.07,88.165,88.065,88.15,799
20100601|2010-06-04 13:30,4,88.155,88.33,88.115,88.305,1867
20100601|2010-06-04 14:00,4,88.31,88.345,88.185,88.33,670
20100601|2010-06-04 14:30,4,88.32,88.4,88.295,88.345,703
20100601|2010-06-04 15:00,4,88.35,88.35,88.275,88.275,677
20100601|2010-06-04 15:30,4,88.29,88.385,88.28,88.365,25
20100601|2010-06-04 16:00,4,88.395,88.405,88.37,88.405,6
20100601|2010-06-04 16:30,4,88.35,88.39,88.35,88.39,2
20100601|2010-06-06 17:00,7,88.4,88.455,88.39,88.39,190
20100601|2010-06-06 17:30,7,88.415,88.565,88.415,88.51,37
20100601|2010-06-06 18:00,7,88.495,88.495,88.405,88.425,16
20100601|2010-06-06 18:30,7,88.4,88.565,88.39,88.565,151
20100601|2010-06-06 19:00,7,88.55,88.73,88.485,88.67,192
20100601|2010-06-06 19:30,7,88.66,88.76,88.605,88.67,90
20100601|2010-06-06 20:00,7,88.62,88.715,88.525,88.715,67
20100601|2010-06-06 20:30,7,88.72,88.8,88.63,88.75,119
20100601|2010-06-06 21:00,7,88.775,88.775,88.635,88.655,90
20100601|2010-06-06 21:30,7,88.63,88.63,88.56,88.59,92
20100601|2010-06-06 22:00,7,88.605,88.655,88.59,88.64,90
20100601|2010-06-06 22:30,7,88.63,88.69,88.605,88.64,108
20100601|2010-06-06 23:00,7,88.645,88.685,88.62,88.63,69
20100601|2010-06-06 23:30,7,88.625,88.675,88.56,88.575,88
20100601|2010-06-07 00:00,7,88.55,88.555,88.45,88.53,164
20100601|2010-06-07 00:30,7,88.535,88.595,88.48,88.55,181
20100601|2010-06-07 01:00,7,88.55,88.635,88.48,88.555,163
20100601|2010-06-07 01:30,7,88.53,88.53,88.425,88.44,249
20100601|2010-06-07 02:00,7,88.435,88.61,88.375,88.515,430
20100601|2010-06-07 02:30,7,88.5,88.65,88.445,88.62,292
20100601|2010-06-07 03:00,7,88.61,88.65,88.495,88.52,254
20100601|2010-06-07 03:30,7,88.49,88.53,88.45,88.475,152
20100601|2010-06-07 04:00,7,88.465,88.525,88.455,88.475,166
20100601|2010-06-07 04:30,7,88.43,88.43,88.295,88.315,221
20100601|2010-06-07 05:00,7,88.305,88.37,88.245,88.315,439
20100601|2010-06-07 05:30,7,88.31,88.325,88.25,88.305,420
20100601|2010-06-07 06:00,7,88.31,88.33,88.23,88.32,152
20100601|2010-06-07 06:30,7,88.32,88.485,88.32,88.4,248
20100601|2010-06-07 07:00,7,88.45,88.455,88.275,88.325,558
20100601|2010-06-07 07:30,7,88.325,88.41,88.275,88.37,579
20100601|2010-06-07 08:00,7,88.37,88.45,88.27,88.435,446
20100601|2010-06-07 08:30,7,88.435,88.555,88.35,88.37,1155
20100601|2010-06-07 09:00,7,88.38,88.415,88.25,88.32,1363
20100601|2010-06-07 09:30,7,88.315,88.5,88.3,88.47,1073
20100601|2010-06-07 10:00,7,88.475,88.49,88.38,88.43,1163
20100601|2010-06-07 10:30,7,88.42,88.445,88.32,88.35,775
20100601|2010-06-07 11:00,7,88.34,88.355,88.25,88.35,715
20100601|2010-06-07 11:30,7,88.335,88.39,88.275,88.36,345
20100601|2010-06-07 12:00,7,88.365,88.38,88.315,88.32,386
20100601|2010-06-07 12:30,7,88.32,88.48,88.31,88.44,562
20100601|2010-06-07 13:00,7,88.44,88.465,88.405,88.405,500
20100601|2010-06-07 13:30,7,88.41,88.5,88.41,88.47,603
20100601|2010-06-07 14:00,7,88.475,88.51,88.385,88.51,981
20100601|2010-06-07 14:30,7,88.515,88.58,88.505,88.565,765
20100601|2010-06-07 15:00,7,88.57,88.58,88.53,88.53,51
20100601|2010-06-07 15:30,7,88.54,88.555,88.5,88.53,38
20100601|2010-06-07 16:00,7,88.515,88.6,88.51,88.6,13
20100601|2010-06-07 19:00,8,88.545,88.545,88.4,88.435,62
20100601|2010-06-07 19:30,8,88.445,88.46,88.4,88.43,38
20100601|2010-06-07 20:00,8,88.41,88.41,88.365,88.4,84
20100601|2010-06-07 20:30,8,88.4,88.405,88.285,88.365,85
20100601|2010-06-07 21:00,8,88.365,88.415,88.285,88.35,104
20100601|2010-06-07 21:30,8,88.335,88.355,88.3,88.31,114
20100601|2010-06-07 22:00,8,88.305,88.33,88.285,88.305,36
20100601|2010-06-07 22:30,8,88.285,88.285,88.19,88.25,572
20100601|2010-06-07 23:00,8,88.25,88.29,88.235,88.26,118
20100601|2010-06-07 23:30,8,88.26,88.325,88.26,88.29,122
20100601|2010-06-08 00:00,8,88.295,88.33,88.285,88.3,98
20100601|2010-06-08 00:30,8,88.3,88.3,88.205,88.23,327
20100601|2010-06-08 01:00,8,88.24,88.365,88.19,88.35,342
20100601|2010-06-08 01:30,8,88.345,88.355,88.17,88.195,312
20100601|2010-06-08 02:00,8,88.2,88.365,88.2,88.315,726
20100601|2010-06-08 02:30,8,88.31,88.345,88.255,88.345,208
20100601|2010-06-08 03:00,8,88.35,88.375,88.285,88.365,262
20100601|2010-06-08 03:30,8,88.375,88.495,88.35,88.45,386
20100601|2010-06-08 04:00,8,88.47,88.65,88.455,88.58,959
20100601|2010-06-08 04:30,8,88.58,88.635,88.515,88.57,237
20100601|2010-06-08 05:00,8,88.575,88.605,88.485,88.505,201
20100601|2010-06-08 05:30,8,88.5,88.545,88.465,88.515,253
20100601|2010-06-08 06:00,8,88.51,88.52,88.395,88.42,345
20100601|2010-06-08 06:30,8,88.435,88.455,88.37,88.425,110
20100601|2010-06-08 07:00,8,88.415,88.425,88.305,88.4,573
20100601|2010-06-08 07:30,8,88.395,88.5,88.355,88.485,746
20100601|2010-06-08 08:00,8,88.475,88.485,88.4,88.45,421
20100601|2010-06-08 08:30,8,88.465,88.47,88.335,88.425,481
20100601|2010-06-08 09:00,8,88.435,88.54,88.34,88.44,1578
20100601|2010-06-08 09:30,8,88.445,88.53,88.31,88.34,1984
20100601|2010-06-08 10:00,8,88.34,88.425,88.155,88.27,4887
20100601|2010-06-08 10:30,8,88.26,88.27,88.02,88.1,4247
20100601|2010-06-08 11:00,8,88.095,88.285,88.07,88.265,1334
20100601|2010-06-08 11:30,8,88.265,88.275,88.11,88.18,944
20100601|2010-06-08 12:00,8,88.175,88.33,88.14,88.315,790
20100601|2010-06-08 12:30,8,88.315,88.43,88.31,88.39,1770
20100601|2010-06-08 13:00,8,88.385,88.425,88.315,88.355,1062
20100601|2010-06-08 13:30,8,88.37,88.48,88.32,88.445,2100
20100601|2010-06-08 14:00,8,88.44,88.46,88.375,88.375,369
20100601|2010-06-08 14:30,8,88.37,88.37,88.24,88.28,1215
20100601|2010-06-08 15:00,8,88.28,88.31,88.21,88.22,387
20100601|2010-06-08 15:30,8,88.22,88.23,88.13,88.15,46
20100601|2010-06-08 16:00,8,88.2,88.2,88.2,88.2,1
20100601|2010-06-08 16:30,8,88.185,88.185,88.185,88.185,1
20100601|2010-06-08 19:00,9,88.185,88.33,88.185,88.315,108
20100601|2010-06-08 19:30,9,88.315,88.365,88.275,88.345,97
20100601|2010-06-08 20:00,9,88.34,88.36,88.28,88.305,119
20100601|2010-06-08 20:30,9,88.305,88.305,88.24,88.27,60
20100601|2010-06-08 21:00,9,88.245,88.285,88.24,88.285,118
20100601|2010-06-08 21:30,9,88.28,88.3,88.255,88.255,71
20100601|2010-06-08 22:00,9,88.26,88.275,88.235,88.265,59
20100601|2010-06-08 22:30,9,88.265,88.3,88.26,88.3,111
20100601|2010-06-08 23:00,9,88.295,88.31,88.255,88.275,51
20100601|2010-06-08 23:30,9,88.29,88.375,88.29,88.345,93
20100601|2010-06-09 00:00,9,88.35,88.41,88.33,88.41,132
20100601|2010-06-09 00:30,9,88.41,88.425,88.305,88.33,524
20100601|2010-06-09 01:00,9,88.325,88.34,88.165,88.19,856
20100601|2010-06-09 01:30,9,88.185,88.245,88.145,88.2,133
20100601|2010-06-09 02:00,9,88.225,88.265,88.095,88.115,343
20100601|2010-06-09 02:30,9,88.115,88.235,88.115,88.235,126
20100601|2010-06-09 03:00,9,88.24,88.305,88.21,88.29,238
20100601|2010-06-09 03:30,9,88.295,88.315,88.245,88.245,200
20100601|2010-06-09 04:00,9,88.265,88.295,88.175,88.25,101
20100601|2010-06-09 04:30,9,88.265,88.265,88.13,88.14,173
20100601|2010-06-09 05:00,9,88.135,88.165,88.045,88.075,269
20100601|2010-06-09 05:30,9,88.085,88.115,88.045,88.115,263
20100601|2010-06-09 06:00,9,88.105,88.155,88.06,88.095,204
20100601|2010-06-09 06:30,9,88.095,88.11,87.91,87.93,1310
20100601|2010-06-09 07:00,9,87.92,87.96,87.8,87.885,2670
20100601|2010-06-09 07:30,9,87.89,87.9,87.74,87.85,1505
20100601|2010-06-09 08:00,9,87.86,87.875,87.665,87.7,1030
20100601|2010-06-09 08:30,9,87.695,87.75,87.66,87.665,1088
20100601|2010-06-09 09:00,9,87.67,87.755,87.625,87.655,1082
20100601|2010-06-09 09:30,9,87.655,87.715,87.535,87.54,1592
20100601|2010-06-09 10:00,9,87.545,87.57,87.445,87.49,1755
20100601|2010-06-09 10:30,9,87.505,87.635,87.47,87.625,681
20100601|2010-06-09 11:00,9,87.625,87.68,87.615,87.645,649
20100601|2010-06-09 11:30,9,87.645,87.705,87.605,87.705,387
20100601|2010-06-09 12:00,9,87.69,87.735,87.67,87.7,452
20100601|2010-06-09 12:30,9,87.705,87.86,87.705,87.815,1101
20100601|2010-06-09 13:00,9,87.795,87.86,87.75,87.785,458
20100601|2010-06-09 13:30,9,87.79,87.95,87.79,87.94,1788
20100601|2010-06-09 14:00,9,87.935,87.98,87.875,87.875,898
20100601|2010-06-09 14:30,9,87.885,87.985,87.88,87.945,763
20100601|2010-06-09 15:00,9,87.945,87.975,87.92,87.945,107
20100601|2010-06-09 15:30,9,87.945,88.02,87.945,88.01,39
20100601|2010-06-09 16:00,9,87.965,87.965,87.925,87.925,3
20100601|2010-06-09 16:30,9,87.945,87.945,87.935,87.935,6
20100601|2010-06-09 19:00,10,87.94,88.045,87.905,88.04,197
20100601|2010-06-09 19:30,10,88.03,88.08,87.995,88.065,97
20100601|2010-06-09 20:00,10,88.06,88.07,87.985,88,40
20100601|2010-06-09 20:30,10,87.975,87.985,87.91,87.935,93
20100601|2010-06-09 21:00,10,87.915,88.02,87.915,87.995,42
20100601|2010-06-09 21:30,10,87.995,88.005,87.955,87.955,83
20100601|2010-06-09 22:00,10,87.97,87.97,87.76,87.77,91
20100601|2010-06-09 22:30,10,87.77,87.785,87.59,87.65,145
20100601|2010-06-09 23:00,10,87.64,87.67,87.55,87.555,107
20100601|2010-06-09 23:30,10,87.575,87.59,87.515,87.54,121
20100601|2010-06-10 00:00,10,87.55,87.625,87.55,87.605,52
20100601|2010-06-10 00:30,10,87.6,87.61,87.47,87.505,100
20100601|2010-06-10 01:00,10,87.5,87.605,87.49,87.575,97
20100601|2010-06-10 01:30,10,87.565,87.645,87.55,87.6,181
20100601|2010-06-10 02:00,10,87.6,87.655,87.48,87.625,261
20100601|2010-06-10 02:30,10,87.635,87.725,87.555,87.71,591
20100601|2010-06-10 03:00,10,87.715,87.72,87.61,87.635,216
20100601|2010-06-10 03:30,10,87.63,87.64,87.425,87.51,229
20100601|2010-06-10 04:00,10,87.5,87.52,87.34,87.41,88
20100601|2010-06-10 04:30,10,87.38,87.435,87.355,87.42,42
20100601|2010-06-10 05:00,10,87.465,87.55,87.45,87.535,88
20100601|2010-06-10 05:30,10,87.51,87.53,87.415,87.53,82
20100601|2010-06-10 06:00,10,87.5,87.615,87.47,87.57,170
20100601|2010-06-10 06:30,10,87.59,87.63,87.5,87.58,107
20100601|2010-06-10 07:00,10,87.62,87.63,87.45,87.465,577
20100601|2010-06-10 07:30,10,87.48,87.635,87.375,87.375,906
20100601|2010-06-10 08:00,10,87.37,87.445,87.215,87.235,1150
20100601|2010-06-10 08:30,10,87.24,87.245,87.04,87.07,1182
20100601|2010-06-10 09:00,10,87.055,87.225,87.025,87.19,1904
20100601|2010-06-10 09:30,10,87.175,87.2,87.07,87.175,606
20100601|2010-06-10 10:00,10,87.16,87.16,87.045,87.135,545
20100601|2010-06-10 10:30,10,87.14,87.235,87.105,87.135,622
20100601|2010-06-10 11:00,10,87.12,87.26,87.12,87.16,405
20100601|2010-06-10 11:30,10,87.17,87.295,87.14,87.26,618
20100601|2010-06-10 12:00,10,87.28,87.29,87.235,87.26,254
20100601|2010-06-10 12:30,10,87.255,87.26,87.085,87.115,266
20100601|2010-06-10 13:00,10,87.115,87.17,87.115,87.135,216
20100601|2010-06-10 13:30,10,87.13,87.19,87.05,87.19,878
20100601|2010-06-10 14:00,10,87.19,87.19,87.095,87.125,272
20100601|2010-06-10 14:30,10,87.125,87.125,86.95,86.97,399
20100601|2010-06-10 15:00,10,86.975,87.105,86.97,87.105,165
20100601|2010-06-10 15:30,10,87.09,87.09,86.995,87.02,387
20100601|2010-06-10 16:00,10,86.935,87,86.75,87,20
20100601|2010-06-10 16:30,10,87.01,87.065,86.975,87.065,6
20100601|2010-06-10 19:00,11,87.03,87.085,86.96,87.05,48
20100601|2010-06-10 19:30,11,87.05,87.16,87.03,87.135,18
20100601|2010-06-10 20:00,11,87.16,87.195,87.15,87.15,11
20100601|2010-06-10 20:30,11,87.19,87.21,87.145,87.19,20
20100601|2010-06-10 21:00,11,87.17,87.23,87.155,87.21,37
20100601|2010-06-10 21:30,11,87.22,87.22,87.18,87.18,20
20100601|2010-06-10 22:00,11,87.145,87.215,87.115,87.205,10
20100601|2010-06-10 22:30,11,87.18,87.19,87.18,87.19,7
20100601|2010-06-10 23:00,11,87.175,87.195,87.17,87.18,12
20100601|2010-06-10 23:30,11,87.135,87.175,87.135,87.175,21
20100601|2010-06-11 00:00,11,87.14,87.18,87.12,87.17,11
20100601|2010-06-11 00:30,11,87.2,87.2,87.105,87.105,10
20100601|2010-06-11 01:00,11,87.1,87.215,87.08,87.155,26
20100601|2010-06-11 01:30,11,87.165,87.165,87.135,87.135,8
20100601|2010-06-11 02:00,11,87.095,87.095,86.96,87.07,49
20100601|2010-06-11 02:30,11,87.075,87.19,87.075,87.155,28
20100601|2010-06-11 03:00,11,87.165,87.245,87.14,87.21,117
20100601|2010-06-11 03:30,11,87.245,87.25,87.12,87.165,28
20100601|2010-06-11 04:00,11,87.165,87.165,87.11,87.14,26
20100601|2010-06-11 04:30,11,87.14,87.14,87.075,87.105,15
20100601|2010-06-11 05:00,11,87.075,87.205,87.075,87.15,120
20100601|2010-06-11 05:30,11,87.115,87.155,87.105,87.105,15
20100601|2010-06-11 06:00,11,87.125,87.15,87.095,87.095,38
20100601|2010-06-11 06:30,11,87.1,87.15,87,87.04,82
20100601|2010-06-11 07:00,11,87.04,87.175,87.025,87.165,364
20100601|2010-06-11 07:30,11,87.165,87.395,87.11,87.38,966
20100601|2010-06-11 08:00,11,87.37,87.43,87.34,87.4,130
20100601|2010-06-11 08:30,11,87.395,87.44,87.19,87.225,279
20100601|2010-06-11 09:00,11,87.245,87.33,87.17,87.305,648
20100601|2010-06-11 09:30,11,87.31,87.4,87.28,87.395,191
20100601|2010-06-11 10:00,11,87.41,87.67,87.41,87.615,630
20100601|2010-06-11 10:30,11,87.61,87.61,87.48,87.48,174
20100601|2010-06-11 11:00,11,87.475,87.58,87.475,87.525,122
20100601|2010-06-11 11:30,11,87.585,87.585,87.495,87.535,122
20100601|2010-06-11 12:00,11,87.54,87.57,87.5,87.56,63
20100601|2010-06-11 12:30,11,87.585,87.615,87.565,87.57,66
20100601|2010-06-11 13:00,11,87.605,87.605,87.505,87.56,62
20100601|2010-06-11 13:30,11,87.535,87.54,87.445,87.51,124
20100601|2010-06-11 14:00,11,87.495,87.53,87.45,87.465,168
20100601|2010-06-11 14:30,11,87.49,87.495,87.385,87.395,85
20100601|2010-06-11 15:00,11,87.39,87.395,87.32,87.375,40
20100601|2010-06-11 15:30,11,87.38,87.38,87.315,87.315,2
20100601|2010-06-11 16:00,11,87.4,87.4,87.4,87.4,2
20100601|2010-06-13 17:00,14,87.4,87.4,87.255,87.255,6
20100601|2010-06-13 17:30,14,87.255,87.255,87.095,87.14,28
20100601|2010-06-13 18:00,14,87.05,87.05,86.87,86.97,25
20100601|2010-06-13 18:30,14,86.94,86.94,86.88,86.88,12
20100601|2010-06-13 19:00,14,86.855,86.93,86.855,86.93,18
20100601|2010-06-13 19:30,14,86.975,86.975,86.955,86.955,3
20100601|2010-06-13 20:00,14,86.935,86.935,86.935,86.935,1
20100601|2010-06-13 23:00,14,86.99,86.99,86.99,86.99,1
20100601|2010-06-13 23:30,14,86.985,86.985,86.98,86.98,12
20100601|2010-06-14 00:30,14,86.97,86.97,86.91,86.91,15
20100601|2010-06-14 01:00,14,86.91,86.91,86.865,86.865,26
20100601|2010-06-14 02:00,14,86.88,86.88,86.88,86.88,1
20100601|2010-06-14 03:00,14,86.96,86.96,86.96,86.96,42
20100601|2010-06-14 03:30,14,86.655,86.655,86.625,86.64,5
20100601|2010-06-14 04:00,14,86.635,86.635,86.55,86.55,4
20100601|2010-06-14 04:30,14,86.58,86.58,86.54,86.54,2
20100601|2010-06-14 05:00,14,86.52,86.52,86.48,86.48,4
20100601|2010-06-14 05:30,14,86.51,86.52,86.47,86.505,284
20100601|2010-06-14 06:00,14,86.525,86.595,86.525,86.59,68
20100601|2010-06-14 06:30,14,86.56,86.56,86.525,86.525,5
20100601|2010-06-14 07:00,14,86.47,86.47,86.39,86.39,16
20100601|2010-06-14 07:30,14,86.395,86.43,86.38,86.38,58
20100601|2010-06-14 08:00,14,86.41,86.485,86.41,86.465,63
20100601|2010-06-14 08:30,14,86.48,86.575,86.48,86.515,20
20100601|2010-06-14 09:00,14,86.49,86.49,86.49,86.49,5
20100901|2009-12-01 14:00,1,75.07,75.07,75.07,75.07,1
20100901|2010-01-12 07:00,12,76.85,76.85,76.85,76.85,1
20100901|2010-01-27 10:00,27,79.4,79.4,79.4,79.4,1
20100901|2010-03-12 10:00,12,80.35,80.35,80.35,80.35,1
20100901|2010-03-18 10:30,18,80.81,80.875,80.81,80.875,3
20100901|2010-03-18 11:30,18,80.64,80.64,80.64,80.64,2
20100901|2010-03-18 12:00,18,80.63,80.63,80.63,80.63,2
20100901|2010-03-18 13:00,18,80.73,80.73,80.715,80.715,24
20100901|2010-03-18 13:30,18,80.72,80.76,80.72,80.76,11
20100901|2010-03-19 06:00,19,80.95,80.95,80.95,80.95,1
20100901|2010-03-19 07:30,19,81.05,81.065,81.05,81.065,23
20100901|2010-03-19 09:00,19,81.44,81.44,81.44,81.44,1
20100901|2010-03-22 06:30,22,81.44,81.55,81.44,81.55,4
20100901|2010-03-22 10:00,22,81.19,81.19,81.19,81.19,2
20100901|2010-03-22 10:30,22,81.12,81.12,81.12,81.12,5
20100901|2010-03-23 08:00,23,81.27,81.27,81.27,81.27,5
20100901|2010-03-24 11:00,24,82.425,82.45,82.425,82.45,5
20100901|2010-03-25 06:00,25,82.265,82.265,82.265,82.265,1
20100901|2010-03-25 10:00,25,82.265,82.305,82.17,82.17,85
20100901|2010-03-25 10:30,25,82.42,82.49,82.42,82.49,2
20100901|2010-03-25 11:00,25,82.5,82.5,82.5,82.5,1
20100901|2010-03-25 18:00,26,82.61,82.61,82.61,82.61,1
20100901|2010-03-25 19:00,26,82.615,82.615,82.615,82.615,1
20100901|2010-03-26 00:00,26,82.46,82.46,82.46,82.46,1
20100901|2010-03-26 04:30,26,82.31,82.31,82.31,82.31,1
20100901|2010-03-26 06:00,26,82.37,82.41,82.37,82.41,35
20100901|2010-03-26 07:30,26,82.42,82.485,82.35,82.36,59
20100901|2010-03-26 08:00,26,82.345,82.345,82.25,82.25,14
20100901|2010-03-26 09:30,26,82.295,82.295,82.295,82.295,1
20100901|2010-03-26 11:00,26,82.33,82.33,82.33,82.33,1
20100901|2010-03-28 16:00,29,82.14,82.14,82,82,7
20100901|2010-03-29 00:30,29,82,82,82,82,1
20100901|2010-03-29 01:00,29,81.86,81.86,81.86,81.86,1
20100901|2010-03-29 06:00,29,81.805,81.805,81.805,81.805,1
20100901|2010-03-29 06:30,29,81.96,81.96,81.96,81.96,1
20100901|2010-03-29 09:00,29,81.86,81.86,81.86,81.86,1
20100901|2010-03-29 10:00,29,81.96,81.96,81.96,81.96,1
20100901|2010-03-29 10:30,29,81.99,81.99,81.99,81.99,1
20100901|2010-03-29 13:30,29,81.86,81.86,81.86,81.86,1
20100901|2010-03-30 00:30,30,81.52,81.52,81.52,81.52,1
20100901|2010-03-30 08:00,30,81.96,81.96,81.96,81.96,1
20100901|2010-03-30 20:00,31,82.1,82.1,82.1,82.1,1
20100901|2010-03-30 22:00,31,82.17,82.17,82.17,82.17,1
20100901|2010-03-31 00:30,31,82.02,82.02,82.02,82.02,10
20100901|2010-03-31 01:30,31,81.96,81.96,81.96,81.96,1
20100901|2010-03-31 05:00,31,81.72,81.72,81.72,81.72,1
20100901|2010-03-31 07:30,31,81.6,81.6,81.6,81.6,2
20100901|2010-03-31 10:30,31,81.435,81.435,81.39,81.395,9
20100901|2010-03-31 11:00,31,81.455,81.455,81.455,81.455,2
20100901|2010-04-01 08:00,1,81.555,81.555,81.555,81.555,1
20100901|2010-04-01 10:00,1,81.28,81.28,81.28,81.28,1
20100901|2010-04-01 10:30,1,81.25,81.25,81.25,81.25,1
20100901|2010-04-02 06:00,2,81.17,81.17,81.17,81.17,6
20100901|2010-04-05 05:30,5,81.77,81.77,81.77,81.77,1
20100901|2010-04-05 07:30,5,81.52,81.52,81.52,81.52,1
20100901|2010-04-05 08:00,5,81.445,81.46,81.445,81.46,2
20100901|2010-04-05 13:00,5,81.56,81.56,81.56,81.56,1
20100901|2010-04-05 19:00,6,81.77,81.77,81.77,81.77,3
20100901|2010-04-06 02:00,6,81.86,81.86,81.86,81.86,1
20100901|2010-04-06 07:30,6,82.07,82.07,82.07,82.07,1
20100901|2010-04-06 09:00,6,82.015,82.02,82.015,82.02,2
20100901|2010-04-06 09:30,6,82.015,82.015,81.97,81.97,4
20100901|2010-04-06 10:00,6,82.02,82.02,82.02,82.02,1
20100901|2010-04-06 11:30,6,82.01,82.01,82.01,82.01,4
20100901|2010-04-06 12:00,6,82.005,82.005,82.005,82.005,2
20100901|2010-04-07 03:00,7,81.875,81.875,81.875,81.875,1
20100901|2010-04-07 04:30,7,81.95,81.95,81.95,81.95,4
20100901|2010-04-07 05:30,7,82.07,82.07,82.07,82.07,1
20100901|2010-04-07 09:00,7,82.035,82.035,82.035,82.035,2
20100901|2010-04-07 09:30,7,82.085,82.085,82.085,82.085,1
20100901|2010-04-07 10:00,7,82.005,82.005,82.005,82.005,1
20100901|2010-04-07 10:30,7,82.02,82.02,82.02,82.02,1
20100901|2010-04-07 11:00,7,82.02,82.02,82.02,82.02,1
20100901|2010-04-07 12:30,7,81.9,81.9,81.9,81.9,2
20100901|2010-04-07 14:30,7,82.015,82.03,82.015,82.03,12
20100901|2010-04-07 15:00,7,82.03,82.03,82.03,82.03,10
20100901|2010-04-08 01:00,8,82.18,82.19,82.18,82.19,6
20100901|2010-04-08 02:30,8,82.34,82.34,82.34,82.34,1
20100901|2010-04-08 04:30,8,82.24,82.24,82.24,82.24,1
20100901|2010-04-08 07:30,8,82.15,82.15,82.15,82.15,1
20100901|2010-04-08 08:30,8,82.09,82.09,82.09,82.09,1
20100901|2010-04-08 10:30,8,81.955,81.955,81.955,81.955,1
20100901|2010-04-08 19:00,9,81.94,81.94,81.94,81.94,1
20100901|2010-04-09 02:30,9,81.76,81.76,81.76,81.76,1
20100901|2010-04-09 04:30,9,81.795,81.795,81.795,81.795,1
20100901|2010-04-09 06:00,9,81.86,81.86,81.86,81.86,1
20100901|2010-04-09 06:30,9,81.845,81.845,81.845,81.845,2
20100901|2010-04-09 08:30,9,81.83,81.83,81.675,81.675,4
20100901|2010-04-09 09:00,9,81.53,81.63,81.495,81.63,8
20100901|2010-04-09 10:00,9,81.53,81.53,81.53,81.53,1
20100901|2010-04-09 10:30,9,81.415,81.415,81.415,81.415,4
20100901|2010-04-09 11:00,9,81.45,81.45,81.45,81.45,1
20100901|2010-04-09 11:30,9,81.46,81.47,81.46,81.47,30
20100901|2010-04-09 13:00,9,81.495,81.495,81.495,81.495,1
20100901|2010-04-11 17:00,12,81.25,81.25,80.72,80.72,14
20100901|2010-04-11 18:00,12,80.65,80.65,80.65,80.65,1
20100901|2010-04-11 20:00,12,80.805,80.83,80.8,80.8,3
20100901|2010-04-11 20:30,12,80.795,80.795,80.795,80.795,1
20100901|2010-04-11 21:00,12,80.755,80.755,80.755,80.755,5
20100901|2010-04-11 22:30,12,80.755,80.755,80.755,80.755,1
20100901|2010-04-11 23:30,12,80.615,80.615,80.615,80.615,1
20100901|2010-04-12 01:30,12,80.85,80.85,80.85,80.85,1
20100901|2010-04-12 02:00,12,80.9,80.9,80.9,80.9,1
20100901|2010-04-12 03:00,12,80.96,80.96,80.96,80.96,1
20100901|2010-04-12 04:30,12,81,81,81,81,1
20100901|2010-04-12 06:00,12,81.005,81.005,81.005,81.005,5
20100901|2010-04-12 06:30,12,81.08,81.08,81.08,81.08,5
20100901|2010-04-12 08:30,12,80.96,80.96,80.96,80.96,1
20100901|2010-04-12 19:00,13,80.995,80.995,80.995,80.995,1
20100901|2010-04-12 23:00,13,80.96,80.96,80.96,80.96,1
20100901|2010-04-13 08:30,13,80.83,80.83,80.83,80.83,2
20100901|2010-04-13 09:30,13,81.015,81.04,81.015,81.04,3
20100901|2010-04-13 10:00,13,81.12,81.12,81.12,81.12,1
20100901|2010-04-13 10:30,13,81.02,81.02,81.02,81.02,1
20100901|2010-04-13 19:00,14,80.81,80.81,80.755,80.755,2
20100901|2010-04-14 05:30,14,80.86,80.86,80.86,80.86,1
20100901|2010-04-14 10:00,14,80.65,80.65,80.53,80.53,5
20100901|2010-04-14 11:30,14,80.51,80.51,80.51,80.51,3
20100901|2010-04-14 12:00,14,80.515,80.52,80.51,80.52,21
20100901|2010-04-14 13:30,14,80.575,80.575,80.575,80.575,3
20100901|2010-04-15 02:00,15,80.675,80.675,80.675,80.675,1
20100901|2010-04-15 03:00,15,80.85,80.85,80.85,80.85,1
20100901|2010-04-15 04:30,15,81.05,81.05,81.05,81.05,1
20100901|2010-04-15 06:00,15,81.05,81.05,81.05,81.05,4
20100901|2010-04-15 08:00,15,81.04,81.04,81.04,81.04,1
20100901|2010-04-15 09:00,15,80.89,80.9,80.89,80.9,5
20100901|2010-04-15 09:30,15,80.88,80.88,80.88,80.88,4
20100901|2010-04-15 10:00,15,80.795,80.795,80.795,80.795,4
20100901|2010-04-15 10:30,15,80.98,80.98,80.98,80.98,1
20100901|2010-04-15 19:00,16,80.94,80.94,80.94,80.94,1
20100901|2010-04-15 19:30,16,81.03,81.03,81.03,81.03,1
20100901|2010-04-16 06:00,16,81.03,81.03,81.03,81.03,4
20100901|2010-04-16 08:00,16,81.18,81.18,81.18,81.18,1
20100901|2010-04-16 08:30,16,81.08,81.08,81.08,81.08,1
20100901|2010-04-16 09:00,16,81.04,81.04,81.04,81.04,1
20100901|2010-04-16 10:00,16,81.22,81.22,81.11,81.11,3
20100901|2010-04-16 10:30,16,81.22,81.22,81.22,81.22,1
20100901|2010-04-18 21:00,19,81.45,81.45,81.45,81.45,1
20100901|2010-04-19 04:00,19,81.55,81.55,81.55,81.55,1
20100901|2010-04-19 07:00,19,81.61,81.61,81.61,81.61,2
20100901|2010-04-19 08:30,19,81.53,81.53,81.53,81.53,5
20100901|2010-04-19 09:00,19,81.42,81.42,81.42,81.42,2
20100901|2010-04-19 13:00,19,81.37,81.37,81.37,81.37,2
20100901|2010-04-19 13:30,19,81.35,81.35,81.35,81.35,1
20100901|2010-04-19 14:30,19,81.3,81.3,81.295,81.295,25
20100901|2010-04-19 20:00,20,81.265,81.265,81.265,81.265,1
20100901|2010-04-20 00:30,20,81.41,81.41,81.41,81.41,1
20100901|2010-04-20 03:00,20,81.31,81.31,81.31,81.31,1
20100901|2010-04-20 07:30,20,81.295,81.295,81.295,81.295,2
20100901|2010-04-20 09:00,20,81.3,81.3,81.295,81.295,20
20100901|2010-04-20 10:00,20,81.41,81.41,81.41,81.41,1
20100901|2010-04-20 10:30,20,81.39,81.39,81.38,81.38,11
20100901|2010-04-20 12:30,20,81.41,81.41,81.41,81.41,2
20100901|2010-04-20 20:00,21,81.53,81.53,81.53,81.53,3
20100901|2010-04-21 00:30,21,81.43,81.43,81.43,81.43,1
20100901|2010-04-21 05:30,21,81.53,81.55,81.53,81.55,3
20100901|2010-04-21 06:30,21,81.65,81.65,81.65,81.65,1
20100901|2010-04-21 07:30,21,81.55,81.55,81.55,81.55,1
20100901|2010-04-21 08:30,21,81.49,81.49,81.49,81.49,5
20100901|2010-04-21 10:00,21,81.65,81.65,81.65,81.65,1
20100901|2010-04-21 10:30,21,81.675,81.68,81.675,81.68,3
20100901|2010-04-21 11:30,21,81.55,81.55,81.55,81.55,1
20100901|2010-04-21 13:30,21,81.555,81.555,81.555,81.555,1
20100901|2010-04-22 00:30,22,81.5,81.5,81.5,81.5,1
20100901|2010-04-22 01:30,22,81.44,81.44,81.44,81.44,1
20100901|2010-04-22 04:00,22,81.54,81.67,81.54,81.67,2
20100901|2010-04-22 05:00,22,81.79,81.79,81.79,81.79,1
20100901|2010-04-22 08:00,22,81.92,81.94,81.84,81.84,7
20100901|2010-04-22 08:30,22,81.84,82,81.84,82,6
20100901|2010-04-22 09:00,22,82.06,82.06,82.06,82.06,1
20100901|2010-04-22 09:30,22,81.985,82.1,81.985,82,8
20100901|2010-04-22 19:00,23,82.37,82.37,82.37,82.37,2
20100901|2010-04-23 01:00,23,82.3,82.3,82.3,82.3,4
20100901|2010-04-23 03:00,23,82.08,82.08,82.08,82.08,1
20100901|2010-04-23 03:30,23,81.96,81.96,81.96,81.96,1
20100901|2010-04-23 04:00,23,81.84,81.94,81.84,81.94,2
20100901|2010-04-23 07:00,23,82.18,82.18,82.18,82.18,1
20100901|2010-04-23 08:00,23,82.28,82.28,82.28,82.28,1
20100901|2010-04-23 08:30,23,82.18,82.18,82.18,82.18,1
20100901|2010-04-23 09:00,23,82.08,82.08,82.08,82.08,1
20100901|2010-04-23 09:30,23,82.105,82.105,81.96,81.96,4
20100901|2010-04-23 10:00,23,81.84,81.84,81.84,81.84,1
20100901|2010-04-23 11:30,23,81.87,81.87,81.87,81.87,1
20100901|2010-04-23 12:30,23,81.81,81.81,81.805,81.805,33
20100901|2010-04-23 13:00,23,81.745,81.77,81.74,81.77,12
20100901|2010-04-25 17:00,26,81.905,81.905,81.905,81.905,3
20100901|2010-04-25 19:30,26,81.74,81.74,81.74,81.74,1
20100901|2010-04-26 02:30,26,81.7,81.8,81.7,81.8,2
20100901|2010-04-26 03:00,26,81.94,81.94,81.94,81.94,20
20100901|2010-04-26 04:00,26,82.06,82.06,82.06,82.06,1
20100901|2010-04-26 11:30,26,82.015,82.015,82.01,82.01,3
20100901|2010-04-26 16:30,26,81.7,81.7,81.7,81.7,1
20100901|2010-04-26 19:30,27,81.72,81.72,81.72,81.72,1
20100901|2010-04-27 01:30,27,81.73,81.82,81.73,81.82,5
20100901|2010-04-27 04:30,27,81.92,82.03,81.92,82.03,2
20100901|2010-04-27 06:30,27,82.18,82.18,82.18,82.18,1
20100901|2010-04-27 08:00,27,82.2,82.2,82.2,82.2,2
20100901|2010-04-27 08:30,27,82.08,82.08,82.08,82.08,1
20100901|2010-04-27 09:30,27,82.095,82.095,82.095,82.095,3
20100901|2010-04-27 10:00,27,82.075,82.33,82.04,82.33,7
20100901|2010-04-27 10:30,27,82.23,82.475,82.23,82.475,4
20100901|2010-04-27 11:00,27,82.49,82.51,82.49,82.51,6
20100901|2010-04-27 11:30,27,82.435,82.435,82.39,82.39,2
20100901|2010-04-27 13:30,27,82.49,82.49,82.49,82.49,1
20100901|2010-04-27 14:00,27,82.56,82.56,82.55,82.55,2
20100901|2010-04-27 14:30,27,82.615,82.7,82.585,82.7,5
20100901|2010-04-27 15:30,27,82.68,82.68,82.675,82.675,20
20100901|2010-04-27 16:00,27,82.79,82.97,82.79,82.97,51
20100901|2010-04-27 19:30,28,82.72,82.785,82.705,82.785,7
20100901|2010-04-27 21:30,28,82.63,82.63,82.63,82.63,4
20100901|2010-04-28 00:30,28,82.67,82.67,82.67,82.67,1
20100901|2010-04-28 03:00,28,82.81,82.81,82.81,82.81,1
20100901|2010-04-28 03:30,28,82.91,82.97,82.91,82.97,5
20100901|2010-04-28 04:00,28,82.97,82.97,82.9,82.9,2
20100901|2010-04-28 04:30,28,82.81,82.81,82.81,82.81,1
20100901|2010-04-28 05:00,28,82.715,82.715,82.715,82.715,1
20100901|2010-04-28 06:00,28,82.71,82.71,82.71,82.71,1
20100901|2010-04-28 07:00,28,82.63,82.63,82.63,82.63,4
20100901|2010-04-28 09:00,28,82.84,82.84,82.84,82.84,1
20100901|2010-04-28 09:30,28,82.74,82.74,82.74,82.74,1
20100901|2010-04-28 10:00,28,82.75,82.97,82.75,82.97,15
20100901|2010-04-28 10:30,28,83.06,83.06,82.96,83.06,5
20100901|2010-04-28 11:30,28,82.96,82.96,82.96,82.96,1
20100901|2010-04-28 12:00,28,82.96,82.96,82.96,82.96,1
20100901|2010-04-28 13:00,28,82.84,82.84,82.84,82.84,1
20100901|2010-04-28 13:30,28,82.8,82.8,82.785,82.785,11
20100901|2010-04-28 14:00,28,82.74,82.74,82.73,82.73,2
20100901|2010-04-28 15:00,28,82.69,82.69,82.69,82.69,1
20100901|2010-04-29 04:30,29,82.41,82.41,82.4,82.4,11
20100901|2010-04-29 07:00,29,82.395,82.395,82.365,82.37,205
20100901|2010-04-29 08:00,29,82.335,82.38,82.335,82.38,2
20100901|2010-04-29 09:30,29,82.43,82.43,82.43,82.43,1
20100901|2010-04-29 10:00,29,82.6,82.6,82.6,82.6,9
20100901|2010-04-29 10:30,29,82.49,82.49,82.49,82.49,2
20100901|2010-04-29 11:00,29,82.345,82.345,82.345,82.345,1
20100901|2010-04-29 11:30,29,82.425,82.425,82.425,82.425,10
20100901|2010-04-29 13:30,29,82.415,82.415,82.415,82.415,1
20100901|2010-04-30 01:30,30,82.2,82.2,82.2,82.2,1
20100901|2010-04-30 02:30,30,82.15,82.15,82.15,82.15,1
20100901|2010-04-30 04:30,30,82.065,82.065,82.065,82.065,1
20100901|2010-04-30 09:00,30,82.3,82.31,82.2,82.2,4
20100901|2010-04-30 10:00,30,82.3,82.395,82.3,82.395,5
20100901|2010-04-30 10:30,30,82.295,82.295,82.295,82.295,4
20100901|2010-04-30 12:30,30,82.335,82.335,82.335,82.335,1
20100901|2010-04-30 14:30,30,82.2,82.2,82.2,82.2,1
20100901|2010-05-02 19:30,3,82.41,82.47,82.41,82.47,2
20100901|2010-05-02 20:30,3,82.63,82.65,82.63,82.65,2
20100901|2010-05-02 21:00,3,82.67,82.67,82.67,82.67,1
20100901|2010-05-02 23:00,3,82.67,82.67,82.67,82.67,1
20100901|2010-05-03 00:30,3,82.56,82.56,82.56,82.56,1
20100901|2010-05-03 01:30,3,82.595,82.595,82.59,82.59,38
20100901|2010-05-03 09:00,3,82.66,82.66,82.66,82.66,1
20100901|2010-05-03 09:30,3,82.78,82.8,82.78,82.8,2
20100901|2010-05-03 10:00,3,82.85,82.85,82.765,82.765,5
20100901|2010-05-03 10:30,3,82.83,82.93,82.83,82.93,3
20100901|2010-05-03 11:00,3,82.83,82.83,82.83,82.83,1
20100901|2010-05-03 11:30,3,82.8,82.8,82.8,82.8,4
20100901|2010-05-03 13:30,3,82.68,82.68,82.68,82.68,1
20100901|2010-05-03 15:00,3,82.76,82.76,82.76,82.76,2
20100901|2010-05-04 00:30,4,82.87,82.87,82.87,82.87,1
20100901|2010-05-04 02:00,4,82.99,82.99,82.99,82.99,1
20100901|2010-05-04 03:00,4,82.89,82.89,82.89,82.89,1
20100901|2010-05-04 03:30,4,82.99,82.99,82.99,82.99,1
20100901|2010-05-04 04:30,4,83.035,83.035,83.035,83.035,5
20100901|2010-05-04 06:30,4,83.2,83.2,83.2,83.2,1
20100901|2010-05-04 07:00,4,83.21,83.21,83.21,83.21,1
20100901|2010-05-04 07:30,4,83.22,83.3,83.22,83.3,2
20100901|2010-05-04 08:00,4,83.375,83.375,83.375,83.375,10
20100901|2010-05-04 08:30,4,83.42,83.5,83.42,83.5,6
20100901|2010-05-04 09:30,4,83.59,83.59,83.59,83.59,1
20100901|2010-05-04 10:00,4,83.63,83.63,83.59,83.59,7
20100901|2010-05-04 10:30,4,83.59,83.59,83.59,83.59,1
20100901|2010-05-04 11:00,4,83.53,83.53,83.53,83.53,1
20100901|2010-05-04 11:30,4,83.57,83.57,83.57,83.57,2
20100901|2010-05-04 12:00,4,83.57,83.63,83.57,83.63,5
20100901|2010-05-04 12:30,4,83.61,83.61,83.61,83.61,1
20100901|2010-05-04 13:30,4,83.725,83.725,83.725,83.725,1
20100901|2010-05-04 14:30,4,83.65,83.685,83.65,83.685,4
20100901|2010-05-04 20:00,5,84,84,84,84,1
20100901|2010-05-04 21:00,5,83.915,83.915,83.915,83.915,1
20100901|2010-05-04 22:00,5,83.9,83.9,83.9,83.9,1
20100901|2010-05-05 01:00,5,83.795,83.795,83.795,83.795,1
20100901|2010-05-05 02:00,5,83.95,83.95,83.95,83.95,1
20100901|2010-05-05 03:30,5,83.86,83.86,83.86,83.86,1
20100901|2010-05-05 06:30,5,84.09,84.09,84.09,84.09,1
20100901|2010-05-05 07:30,5,84.315,84.4,84.315,84.4,8
20100901|2010-05-05 08:00,5,84.625,84.625,84.625,84.625,2
20100901|2010-05-05 08:30,5,84.6,84.6,84.49,84.49,56
20100901|2010-05-05 09:00,5,84.42,84.42,84.39,84.39,21
20100901|2010-05-05 09:30,5,84.5,84.5,84.38,84.39,3
20100901|2010-05-05 10:30,5,84.3,84.3,84.3,84.3,1
20100901|2010-05-05 11:00,5,84.245,84.285,84.245,84.285,2
20100901|2010-05-05 12:00,5,84.26,84.26,84.26,84.26,1
20100901|2010-05-05 13:00,5,84.38,84.4,84.38,84.4,2
20100901|2010-05-05 13:30,5,84.485,84.51,84.485,84.51,2
20100901|2010-05-05 14:30,5,84.52,84.52,84.52,84.52,1
20100901|2010-05-05 15:00,5,84.59,84.59,84.59,84.59,2
20100901|2010-05-06 01:00,6,84.8,84.8,84.8,84.8,2
20100901|2010-05-06 03:30,6,84.595,84.595,84.595,84.595,1
20100901|2010-05-06 07:00,6,84.965,84.965,84.965,84.965,1
20100901|2010-05-06 07:30,6,84.91,84.915,84.91,84.915,10
20100901|2010-05-06 08:00,6,85.055,85.055,85.055,85.055,5
20100901|2010-05-06 08:30,6,85.015,85.015,85.015,85.015,1
20100901|2010-05-06 09:00,6,84.875,84.96,84.875,84.96,2
20100901|2010-05-06 09:30,6,85,85.055,85,85.055,2
20100901|2010-05-06 10:00,6,85.155,85.155,85.1,85.1,4
20100901|2010-05-06 10:30,6,85.125,85.125,85.125,85.125,1
20100901|2010-05-06 11:00,6,85.085,85.085,85.03,85.03,6
20100901|2010-05-06 12:30,6,85.1,85.1,85.1,85.1,1
20100901|2010-05-06 13:00,6,85.25,85.33,85.25,85.33,4
20100901|2010-05-06 13:30,6,85.33,85.575,85.32,85.32,6
20100901|2010-05-06 14:30,6,85.24,85.24,85.24,85.24,3
20100901|2010-05-06 19:00,7,85.54,85.54,85.54,85.54,1
20100901|2010-05-06 20:00,7,85.515,85.515,85.515,85.515,1
20100901|2010-05-07 01:30,7,85.46,85.46,85.45,85.45,16
20100901|2010-05-07 03:30,7,85.29,85.3,85.27,85.3,40
20100901|2010-05-07 05:30,7,84.95,84.95,84.87,84.87,12
20100901|2010-05-07 09:00,7,85.45,85.55,85.45,85.55,23
20100901|2010-05-07 09:30,7,85.59,85.59,85.59,85.59,1
20100901|2010-05-07 10:00,7,85.4,85.4,85.265,85.265,5
20100901|2010-05-07 11:00,7,85.17,85.17,84.965,85.01,4
20100901|2010-05-07 14:30,7,85.05,85.05,85.05,85.05,2
20100901|2010-05-09 17:00,10,84.275,84.275,84.21,84.21,2
20100901|2010-05-09 17:30,10,84.3,84.39,84.3,84.39,2
20100901|2010-05-09 19:30,10,84.2,84.35,84.2,84.35,2
20100901|2010-05-09 21:30,10,84.25,84.25,84.25,84.25,1
20100901|2010-05-09 22:00,10,84.25,84.25,84.06,84.06,6
20100901|2010-05-09 22:30,10,83.97,83.97,83.97,83.97,1
20100901|2010-05-09 23:30,10,84.075,84.075,84.06,84.06,20
20100901|2010-05-10 00:00,10,84.2,84.2,84.2,84.2,20
20100901|2010-05-10 02:30,10,83.76,83.76,83.76,83.76,2
20100901|2010-05-10 03:00,10,83.62,83.62,83.405,83.405,5
20100901|2010-05-10 04:30,10,83.735,83.735,83.735,83.735,5
20100901|2010-05-10 06:30,10,83.855,83.855,83.855,83.855,1
20100901|2010-05-10 08:00,10,84,84.01,84,84.01,2
20100901|2010-05-10 08:30,10,84.275,84.325,84.275,84.325,9
20100901|2010-05-10 09:00,10,84.49,84.52,84.4,84.52,9
20100901|2010-05-10 09:30,10,84.51,84.54,84.51,84.54,3
20100901|2010-05-10 10:00,10,84.5,84.5,84.5,84.5,20
20100901|2010-05-10 10:30,10,84.4,84.4,84.4,84.4,3
20100901|2010-05-10 11:30,10,84.59,84.59,84.59,84.59,1
20100901|2010-05-10 12:00,10,84.8,84.895,84.72,84.72,23
20100901|2010-05-10 12:30,10,84.665,84.675,84.665,84.675,3
20100901|2010-05-10 13:00,10,84.695,84.695,84.695,84.695,1
20100901|2010-05-10 14:00,10,84.81,84.81,84.785,84.785,6
20100901|2010-05-10 14:30,10,84.75,84.755,84.75,84.755,2
20100901|2010-05-10 22:30,11,84.88,84.88,84.88,84.88,1
20100901|2010-05-10 23:00,11,85,85,85,85,1
20100901|2010-05-11 01:00,11,84.96,85.15,84.96,85.15,11
20100901|2010-05-11 03:00,11,84.97,84.97,84.97,84.97,1
20100901|2010-05-11 09:00,11,84.97,84.97,84.97,84.97,2
20100901|2010-05-11 09:30,11,85,85.095,85,85.095,4
20100901|2010-05-11 10:00,11,85.08,85.08,84.89,84.89,6
20100901|2010-05-11 10:30,11,84.845,84.845,84.845,84.845,1
20100901|2010-05-11 12:30,11,84.755,84.755,84.755,84.755,1
20100901|2010-05-11 14:00,11,85,85.005,85,85.005,3
20100901|2010-05-11 21:30,12,85.23,85.245,85.23,85.245,2
20100901|2010-05-11 22:00,12,85.25,85.25,85.25,85.25,1
20100901|2010-05-12 03:30,12,84.835,84.835,84.835,84.835,1
20100901|2010-05-12 04:30,12,84.98,84.98,84.98,84.98,1
20100901|2010-05-12 08:30,12,85,85,85,85,1
20100901|2010-05-12 09:00,12,85.01,85.01,85.01,85.01,1
20100901|2010-05-12 09:30,12,84.985,84.985,84.985,84.985,1
20100901|2010-05-12 10:30,12,85.24,85.24,85.24,85.24,5
20100901|2010-05-12 11:00,12,85.215,85.215,85.215,85.215,1
20100901|2010-05-12 12:00,12,85.235,85.235,85.235,85.235,1
20100901|2010-05-12 12:30,12,85.28,85.28,85.28,85.28,1
20100901|2010-05-12 13:00,12,85.285,85.285,85.285,85.285,1
20100901|2010-05-13 03:30,13,85.525,85.525,85.525,85.525,1
20100901|2010-05-13 07:30,13,85.5,85.6,85.5,85.57,4
20100901|2010-05-13 10:00,13,85.51,85.52,85.51,85.52,2
20100901|2010-05-13 11:30,13,85.56,85.56,85.56,85.56,1
20100901|2010-05-13 12:30,13,85.485,85.485,85.485,85.485,1
20100901|2010-05-13 14:00,13,85.645,85.73,85.645,85.7,4
20100901|2010-05-13 14:30,13,85.76,85.76,85.76,85.76,1
20100901|2010-05-13 15:00,13,85.855,85.855,85.855,85.855,1
20100901|2010-05-13 21:30,14,85.85,85.85,85.85,85.85,2
20100901|2010-05-14 00:00,14,85.76,85.76,85.76,85.76,1
20100901|2010-05-14 03:30,14,85.89,85.89,85.89,85.89,1
20100901|2010-05-14 05:00,14,86.235,86.235,86.235,86.235,5
20100901|2010-05-14 05:30,14,86.19,86.205,86.19,86.205,5
20100901|2010-05-14 06:00,14,86.14,86.165,86.13,86.13,13
20100901|2010-05-14 07:00,14,86.055,86.055,86.05,86.05,4
20100901|2010-05-14 07:30,14,86.1,86.1,85.9,85.9,3
20100901|2010-05-14 08:00,14,85.95,86.05,85.95,86.05,2
20100901|2010-05-14 08:30,14,85.99,86.235,85.99,86.235,4
20100901|2010-05-14 09:30,14,86.335,86.37,86.335,86.37,3
20100901|2010-05-14 10:00,14,86.395,86.56,86.395,86.54,22
20100901|2010-05-14 10:30,14,86.55,86.55,86.55,86.55,2
20100901|2010-05-14 11:00,14,86.57,86.57,86.55,86.555,7
20100901|2010-05-14 12:00,14,86.31,86.52,86.31,86.52,2
20100901|2010-05-14 13:00,14,86.595,86.595,86.595,86.595,1
20100901|2010-05-14 13:30,14,86.51,86.51,86.51,86.51,3
20100901|2010-05-14 14:00,14,86.6,86.62,86.6,86.62,3
20100901|2010-05-14 15:30,14,86.755,86.78,86.755,86.78,4
20100901|2010-05-16 17:00,17,87,87,87,87,1
20100901|2010-05-16 17:30,17,86.69,86.69,86.69,86.69,1
20100901|2010-05-16 19:00,17,86.805,86.805,86.805,86.805,5
20100901|2010-05-16 19:30,17,86.85,86.85,86.85,86.85,1
20100901|2010-05-16 20:00,17,86.875,86.875,86.82,86.82,3
20100901|2010-05-16 21:00,17,87,87.425,87,87.425,23
20100901|2010-05-16 21:30,17,87.43,87.43,87.375,87.375,4
20100901|2010-05-16 22:00,17,87.29,87.29,87.29,87.29,1
20100901|2010-05-16 22:30,17,87.315,87.315,87.315,87.315,2
20100901|2010-05-17 00:00,17,87.33,87.335,87.33,87.335,2
20100901|2010-05-17 01:00,17,87.265,87.265,87.265,87.265,1
20100901|2010-05-17 02:30,17,87.23,87.23,87.23,87.23,1
20100901|2010-05-17 04:00,17,87.11,87.11,86.99,87,3
20100901|2010-05-17 06:30,17,86.87,86.87,86.87,86.87,1
20100901|2010-05-17 07:30,17,86.95,86.95,86.95,86.95,2
20100901|2010-05-17 08:00,17,86.8,86.8,86.8,86.8,1
20100901|2010-05-17 08:30,17,86.66,86.66,86.66,86.66,5
20100901|2010-05-17 09:00,17,86.7,86.7,86.7,86.7,1
20100901|2010-05-17 10:00,17,87,87,87,87,1
20100901|2010-05-17 10:30,17,87.03,87.12,87.03,87.12,5
20100901|2010-05-17 11:00,17,87.22,87.22,87.075,87.1,9
20100901|2010-05-17 11:30,17,87.07,87.07,87.07,87.07,1
20100901|2010-05-17 12:30,17,86.86,86.92,86.86,86.92,3
20100901|2010-05-17 13:00,17,86.815,86.83,86.795,86.83,3
20100901|2010-05-17 14:30,17,86.69,86.69,86.66,86.66,12
20100901|2010-05-17 19:00,18,86.655,86.655,86.65,86.65,4
20100901|2010-05-17 20:00,18,87.01,87.01,87.01,87.01,1
20100901|2010-05-18 03:00,18,86.5,86.5,86.5,86.5,1
20100901|2010-05-18 05:30,18,86.525,86.525,86.525,86.525,1
20100901|2010-05-18 06:30,18,86.46,86.465,86.39,86.4,9
20100901|2010-05-18 07:30,18,86.52,86.52,86.52,86.52,1
20100901|2010-05-18 08:00,18,86.52,86.52,86.42,86.42,9
20100901|2010-05-18 08:30,18,86.475,86.475,86.425,86.425,13
20100901|2010-05-18 09:00,18,86.48,86.62,86.47,86.62,6
20100901|2010-05-18 09:30,18,86.7,86.71,86.695,86.695,4
20100901|2010-05-18 10:00,18,86.755,86.81,86.755,86.81,22
20100901|2010-05-18 10:30,18,86.72,86.825,86.72,86.825,8
20100901|2010-05-18 12:30,18,87.27,87.27,87.27,87.27,2
20100901|2010-05-18 13:00,18,87.24,87.35,87.24,87.275,5
20100901|2010-05-18 13:30,18,87.56,87.605,87.56,87.605,3
20100901|2010-05-18 14:00,18,87.64,87.64,87.57,87.57,5
20100901|2010-05-18 14:30,18,87.585,87.585,87.585,87.585,5
20100901|2010-05-18 15:00,18,87.56,87.56,87.545,87.545,2
20100901|2010-05-18 15:30,18,87.635,87.635,87.62,87.62,4
20100901|2010-05-18 16:00,18,87.865,87.865,87.865,87.865,1
20100901|2010-05-18 19:00,19,87.76,87.76,87.76,87.76,1
20100901|2010-05-18 19:30,19,87.925,87.925,87.91,87.91,2
20100901|2010-05-18 20:00,19,87.775,87.775,87.75,87.75,2
20100901|2010-05-18 20:30,19,87.8,87.835,87.8,87.835,3
20100901|2010-05-18 22:00,19,87.66,87.66,87.66,87.66,1
20100901|2010-05-18 22:30,19,87.53,87.53,87.53,87.53,2
20100901|2010-05-19 01:00,19,87.81,87.825,87.775,87.825,4
20100901|2010-05-19 07:00,19,87.555,87.555,87.34,87.34,22
20100901|2010-05-19 07:30,19,87.385,87.385,87.385,87.385,1
20100901|2010-05-19 08:00,19,87.28,87.28,87.28,87.28,3
20100901|2010-05-19 08:30,19,87.39,87.39,87.1,87.1,12
20100901|2010-05-19 09:00,19,87.17,87.2,87.17,87.2,3
20100901|2010-05-19 09:30,19,87,87.04,86.955,87.04,12
20100901|2010-05-19 10:00,19,87.1,87.185,87.1,87.185,2
20100901|2010-05-19 10:30,19,87.145,87.23,87.08,87.23,6
20100901|2010-05-19 11:00,19,87.085,87.085,87.035,87.035,8
20100901|2010-05-19 13:00,19,86.84,86.85,86.84,86.85,13
20100901|2010-05-19 13:30,19,86.93,86.93,86.81,86.81,6
20100901|2010-05-19 14:00,19,86.87,86.87,86.87,86.87,5
20100901|2010-05-19 14:30,19,86.845,86.845,86.845,86.845,2
20100901|2010-05-19 19:00,20,86.975,86.975,86.865,86.865,2
20100901|2010-05-19 19:30,20,86.94,86.94,86.94,86.94,1
20100901|2010-05-19 20:00,20,87.1,87.1,87.1,87.1,1
20100901|2010-05-19 20:30,20,87.1,87.1,87.1,87.1,1
20100901|2010-05-19 21:00,20,87.05,87.05,86.955,86.955,20
20100901|2010-05-20 01:30,20,86.875,86.955,86.875,86.955,2
20100901|2010-05-20 03:00,20,86.89,86.89,86.89,86.89,1
20100901|2010-05-20 03:30,20,86.88,86.88,86.88,86.88,1
20100901|2010-05-20 04:00,20,86.895,86.895,86.895,86.895,10
20100901|2010-05-20 05:30,20,87.07,87.07,87.07,87.07,1
20100901|2010-05-20 06:30,20,87.29,87.29,87.29,87.29,2
20100901|2010-05-20 07:30,20,87.1,87.1,87.1,87.1,1
20100901|2010-05-20 08:00,20,87.03,87.03,87.03,87.03,1
20100901|2010-05-20 08:30,20,86.995,87.175,86.995,87.175,9
20100901|2010-05-20 09:30,20,87.16,87.16,87.13,87.13,4
20100901|2010-05-20 10:00,20,87.105,87.105,87.07,87.07,3
20100901|2010-05-20 12:00,20,86.605,86.605,86.605,86.605,1
20100901|2010-05-20 12:30,20,86.465,86.465,86.43,86.43,12
20100901|2010-05-20 13:00,20,86.4,86.4,86.205,86.205,8
20100901|2010-05-20 13:30,20,86.05,86.06,86.05,86.06,11
20100901|2010-05-20 14:00,20,86.18,86.18,86.18,86.18,3
20100901|2010-05-20 14:30,20,86.155,86.155,86.155,86.155,1
20100901|2010-05-20 15:00,20,86.41,86.41,86.41,86.41,2
20100901|2010-05-20 15:30,20,86.45,86.45,86.45,86.45,1
20100901|2010-05-20 20:00,21,86.3,86.3,86.3,86.3,1
20100901|2010-05-20 21:00,21,86.16,86.16,86.08,86.08,2
20100901|2010-05-20 21:30,21,86.135,86.26,86.135,86.26,2
20100901|2010-05-20 23:00,21,86.06,86.06,85.75,85.75,7
20100901|2010-05-21 03:00,21,86.34,86.34,86.34,86.34,1
20100901|2010-05-21 05:30,21,86.375,86.375,86.375,86.375,1
20100901|2010-05-21 07:30,21,86.39,86.39,86.345,86.345,2
20100901|2010-05-21 08:30,21,86.24,86.24,86.03,86.03,2
20100901|2010-05-21 09:00,21,85.94,86.17,85.94,86.17,4
20100901|2010-05-21 09:30,21,86.09,86.1,86,86.1,3
20100901|2010-05-21 10:00,21,86.095,86.095,86.04,86.04,2
20100901|2010-05-21 10:30,21,86.04,86.04,86.04,86.04,1
20100901|2010-05-21 11:30,21,86.08,86.08,86.08,86.08,1
20100901|2010-05-21 12:00,21,86.08,86.095,86.08,86.095,7
20100901|2010-05-21 13:00,21,85.97,85.97,85.97,85.97,1
20100901|2010-05-21 13:30,21,85.905,85.905,85.905,85.905,1
20100901|2010-05-24 00:00,24,86.2,86.2,86.2,86.2,1
20100901|2010-05-24 02:00,24,86.09,86.09,86.09,86.09,8
20100901|2010-05-24 03:00,24,86.5,86.56,86.5,86.56,5
20100901|2010-05-24 03:30,24,86.51,86.51,86.51,86.51,1
20100901|2010-05-24 04:00,24,86.6,86.6,86.6,86.6,1
20100901|2010-05-24 04:30,24,86.64,86.7,86.64,86.7,4
20100901|2010-05-24 05:00,24,86.8,86.8,86.8,86.8,1
20100901|2010-05-24 06:30,24,86.845,86.845,86.845,86.845,1
20100901|2010-05-24 07:00,24,86.815,86.815,86.815,86.815,1
20100901|2010-05-24 07:30,24,86.82,86.82,86.8,86.81,3
20100901|2010-05-24 08:00,24,86.72,86.72,86.72,86.72,1
20100901|2010-05-24 08:30,24,86.83,86.83,86.83,86.83,1
20100901|2010-05-24 09:00,24,86.93,86.93,86.93,86.93,1
20100901|2010-05-24 09:30,24,86.82,86.905,86.82,86.905,2
20100901|2010-05-24 10:00,24,86.87,86.87,86.755,86.755,5
20100901|2010-05-24 10:30,24,86.72,86.72,86.65,86.65,4
20100901|2010-05-24 12:30,24,86.65,86.65,86.65,86.65,2
20100901|2010-05-24 13:00,24,86.675,86.675,86.675,86.675,2
20100901|2010-05-24 13:30,24,86.675,86.675,86.675,86.675,2
20100901|2010-05-24 14:00,24,86.745,86.79,86.745,86.79,2
20100901|2010-05-24 14:30,24,86.78,86.78,86.78,86.78,1
20100901|2010-05-24 15:00,24,86.84,86.84,86.84,86.84,2
20100901|2010-05-24 15:30,24,86.98,86.98,86.98,86.98,1
20100901|2010-05-24 19:00,25,86.96,87,86.96,87,3
20100901|2010-05-24 19:30,25,87.05,87.05,87.05,87.05,1
20100901|2010-05-24 22:00,25,87.18,87.25,87.18,87.25,3
20100901|2010-05-24 23:00,25,87.23,87.23,87.23,87.23,2
20100901|2010-05-25 00:30,25,87.3,87.3,87.3,87.3,8
20100901|2010-05-25 01:00,25,87.3,87.3,87.3,87.3,1
20100901|2010-05-25 02:30,25,87.55,87.55,87.55,87.55,1
20100901|2010-05-25 03:00,25,87.605,87.605,87.605,87.605,2
20100901|2010-05-25 04:00,25,87.73,87.755,87.725,87.725,3
20100901|2010-05-25 04:30,25,87.73,87.745,87.695,87.695,7
20100901|2010-05-25 06:00,25,87.69,87.72,87.68,87.69,5
20100901|2010-05-25 06:30,25,87.745,87.745,87.74,87.74,2
20100901|2010-05-25 07:00,25,87.605,87.605,87.58,87.58,7
20100901|2010-05-25 08:00,25,87.85,87.85,87.85,87.85,3
20100901|2010-05-25 08:30,25,87.58,87.58,87.58,87.58,6
20100901|2010-05-25 09:30,25,87.575,87.59,87.55,87.55,5
20100901|2010-05-25 10:30,25,87.54,87.54,87.54,87.54,1
20100901|2010-05-25 11:30,25,87.31,87.31,87.305,87.305,3
20100901|2010-05-25 12:30,25,87.45,87.45,87.45,87.45,2
20100901|2010-05-25 13:00,25,87.455,87.455,87.455,87.455,2
20100901|2010-05-25 14:00,25,87.18,87.215,87.18,87.215,2
20100901|2010-05-25 14:30,25,87.095,87.095,87.095,87.095,1
20100901|2010-05-25 15:00,25,87.02,87.02,87.02,87.02,1
20100901|2010-05-25 16:00,25,86.9,86.9,86.9,86.9,1
20100901|2010-05-25 20:00,26,87.27,87.27,87.27,87.27,2
20100901|2010-05-25 20:30,26,87.36,87.36,87.36,87.36,1
20100901|2010-05-25 21:30,26,87.27,87.335,87.27,87.335,3
20100901|2010-05-25 23:30,26,87.19,87.19,87.19,87.19,2
20100901|2010-05-26 03:00,26,87.215,87.215,87.215,87.215,1
20100901|2010-05-26 03:30,26,87.05,87.05,87.05,87.05,1
20100901|2010-05-26 07:00,26,87.1,87.1,87.1,87.1,1
20100901|2010-05-26 07:30,26,87.305,87.4,87.305,87.4,8
20100901|2010-05-26 08:00,26,87.33,87.33,87.33,87.33,1
20100901|2010-05-26 08:30,26,87.205,87.205,87.205,87.205,1
20100901|2010-05-26 09:00,26,87.45,87.5,87.45,87.5,3
20100901|2010-05-26 10:00,26,87.46,87.46,87.425,87.435,5
20100901|2010-05-26 10:30,26,87.6,87.62,87.6,87.62,2
20100901|2010-05-26 11:30,26,87.52,87.52,87.52,87.52,1
20100901|2010-05-26 12:30,26,87.41,87.43,87.35,87.35,3
20100901|2010-05-26 13:00,26,87.5,87.5,87.5,87.5,1
20100901|2010-05-26 13:30,26,87.66,87.66,87.62,87.62,7
20100901|2010-05-26 14:00,26,87.69,87.69,87.69,87.69,1
20100901|2010-05-26 14:30,26,87.67,87.67,87.67,87.67,2
20100901|2010-05-26 15:00,26,87.67,87.76,87.67,87.76,3
20100901|2010-05-26 15:30,26,87.8,87.8,87.8,87.8,2
20100901|2010-05-26 19:00,27,87.665,87.665,87.635,87.635,2
20100901|2010-05-26 22:00,27,87.5,87.5,87.5,87.5,1
20100901|2010-05-26 23:00,27,87.4,87.4,87.35,87.35,50
20100901|2010-05-26 23:30,27,87.29,87.29,87.29,87.29,1
20100901|2010-05-27 01:30,27,87.03,87.035,87.03,87.035,6
20100901|2010-05-27 02:00,27,86.97,86.97,86.97,86.97,1
20100901|2010-05-27 02:30,27,87.03,87.155,87.03,87.155,4
20100901|2010-05-27 03:00,27,87.165,87.165,87.165,87.165,2
20100901|2010-05-27 04:30,27,87.11,87.11,87.055,87.055,2
20100901|2010-05-27 05:00,27,87,87.005,86.875,86.935,24
20100901|2010-05-27 05:30,27,86.955,86.955,86.935,86.935,2
20100901|2010-05-27 06:00,27,86.955,87.105,86.955,87.07,15
20100901|2010-05-27 06:30,27,87.11,87.115,87.07,87.07,16
20100901|2010-05-27 07:00,27,87.16,87.245,87.085,87.195,27
20100901|2010-05-27 07:30,27,87.245,87.42,87.22,87.245,27
20100901|2010-05-27 08:00,27,87.255,87.345,87.255,87.345,3
20100901|2010-05-27 08:30,27,87.325,87.595,87.325,87.52,9
20100901|2010-05-27 09:00,27,87.6,87.6,87.41,87.41,3
20100901|2010-05-27 09:30,27,87.26,87.26,87.255,87.26,4
20100901|2010-05-27 10:00,27,87.08,87.08,87.08,87.08,2
20100901|2010-05-27 10:30,27,87,87,86.905,86.92,6
20100901|2010-05-27 11:00,27,86.65,86.845,86.64,86.845,22
20100901|2010-05-27 11:30,27,86.81,86.81,86.665,86.665,4
20100901|2010-05-27 12:00,27,86.745,86.745,86.745,86.745,1
20100901|2010-05-27 12:30,27,86.61,86.61,86.61,86.61,3
20100901|2010-05-27 13:00,27,86.535,86.535,86.535,86.535,2
20100901|2010-05-27 13:30,27,86.575,86.59,86.57,86.59,6
20100901|2010-05-27 14:00,27,86.7,86.755,86.7,86.755,2
20100901|2010-05-27 14:30,27,86.795,86.795,86.795,86.795,1
20100901|2010-05-27 15:30,27,86.68,86.68,86.68,86.68,1
20100901|2010-05-27 19:00,28,86.67,86.67,86.67,86.67,1
20100901|2010-05-27 20:00,28,86.925,86.99,86.925,86.99,6
20100901|2010-05-27 20:30,28,86.975,86.975,86.9,86.905,30
20100901|2010-05-27 21:00,28,86.91,86.91,86.91,86.91,1
20100901|2010-05-27 21:30,28,86.965,86.965,86.965,86.965,1
20100901|2010-05-27 23:00,28,87.025,87.025,87.025,87.025,2
20100901|2010-05-27 23:30,28,87.04,87.04,87.04,87.04,2
20100901|2010-05-28 01:00,28,86.855,86.95,86.855,86.945,8
20100901|2010-05-28 01:30,28,86.715,86.77,86.715,86.77,11
20100901|2010-05-28 02:00,28,86.79,86.85,86.79,86.85,20
20100901|2010-05-28 02:30,28,86.935,86.935,86.935,86.935,3
20100901|2010-05-28 03:00,28,86.855,86.855,86.775,86.775,2
20100901|2010-05-28 03:30,28,86.4,86.4,86.29,86.29,5
20100901|2010-05-28 04:30,28,86.45,86.45,86.45,86.45,3
20100901|2010-05-28 05:00,28,86.43,86.43,86.32,86.32,8
20100901|2010-05-28 05:30,28,86.415,86.455,86.415,86.45,4
20100901|2010-05-28 06:00,28,86.52,86.62,86.52,86.62,6
20100901|2010-05-28 06:30,28,86.575,86.575,86.39,86.39,6
20100901|2010-05-28 07:00,28,86.465,86.75,86.465,86.75,12
20100901|2010-05-28 07:30,28,86.675,86.75,86.5,86.685,64
20100901|2010-05-28 08:00,28,86.725,86.725,86.61,86.72,25
20100901|2010-05-28 08:30,28,86.725,86.83,86.68,86.695,11
20100901|2010-05-28 09:30,28,86.85,86.895,86.85,86.89,4
20100901|2010-05-28 10:00,28,86.9,86.925,86.88,86.88,3
20100901|2010-05-28 11:00,28,86.635,86.635,86.635,86.635,2
20100901|2010-05-28 11:30,28,87,87.065,87,87.005,15
20100901|2010-05-28 12:30,28,87,87,86.965,86.965,2
20100901|2010-05-28 14:00,28,87.065,87.075,87.065,87.075,3
20100901|2010-05-28 15:00,28,87.155,87.22,87.15,87.15,7
20100901|2010-05-30 17:00,31,87.12,87.21,87.12,87.2,5
20100901|2010-05-30 18:00,31,87.23,87.23,87.23,87.23,1
20100901|2010-05-30 18:30,31,87.1,87.1,87.1,87.1,1
20100901|2010-05-30 20:30,31,86.935,87.075,86.935,87.075,5
20100901|2010-05-30 21:30,31,86.955,86.955,86.955,86.955,1
20100901|2010-05-30 22:30,31,86.955,86.955,86.955,86.955,3
20100901|2010-05-30 23:30,31,87.005,87.005,87.005,87.005,1
20100901|2010-05-31 00:30,31,86.95,86.95,86.95,86.95,2
20100901|2010-05-31 07:00,31,87,87,87,87,1
20100901|2010-05-31 09:00,31,87,87,87,87,2
20100901|2010-05-31 10:00,31,87.005,87.005,87.005,87.005,1
20100901|2010-05-31 10:30,31,87.015,87.015,87.015,87.015,1
20100901|2010-05-31 19:00,1,87.03,87.03,87.03,87.03,7
20100901|2010-05-31 19:30,1,87.205,87.205,87.205,87.205,3
20100901|2010-05-31 20:00,1,87.145,87.145,87.145,87.145,2
20100901|2010-05-31 20:30,1,87.15,87.15,87.15,87.15,2
20100901|2010-05-31 21:00,1,87.135,87.135,87.135,87.135,1
20100901|2010-05-31 22:30,1,87.175,87.175,87.175,87.175,1
20100901|2010-06-01 00:30,1,87.02,87.02,87.02,87.02,1
20100901|2010-06-01 01:00,1,87.055,87.055,87.055,87.055,1
20100901|2010-06-01 01:30,1,87.28,87.28,87.28,87.28,3
20100901|2010-06-01 02:00,1,87.385,87.425,87.38,87.425,25
20100901|2010-06-01 02:30,1,87.5,87.535,87.48,87.535,6
20100901|2010-06-01 03:00,1,87.42,87.45,87.42,87.45,2
20100901|2010-06-01 03:30,1,87.55,87.87,87.55,87.79,78
20100901|2010-06-01 04:00,1,87.79,87.875,87.79,87.875,2
20100901|2010-06-01 05:00,1,87.875,87.875,87.875,87.875,2
20100901|2010-06-01 05:30,1,87.795,87.81,87.795,87.81,2
20100901|2010-06-01 06:00,1,87.645,87.645,87.645,87.645,1
20100901|2010-06-01 06:30,1,87.53,87.59,87.53,87.575,7
20100901|2010-06-01 07:00,1,87.57,87.64,87.55,87.64,21
20100901|2010-06-01 07:30,1,87.55,87.56,87.42,87.44,20
20100901|2010-06-01 08:00,1,87.41,87.41,87.395,87.41,6
20100901|2010-06-01 08:30,1,87.425,87.425,87.32,87.33,5
20100901|2010-06-01 09:00,1,87.095,87.115,86.65,86.76,25
20100901|2010-06-01 09:30,1,86.74,86.86,86.595,86.815,16
20100901|2010-06-01 10:30,1,86.925,87.07,86.925,87.07,8
20100901|2010-06-01 11:00,1,87.01,87.01,87.01,87.01,1
20100901|2010-06-01 12:00,1,87,87,86.825,86.915,23
20100901|2010-06-01 12:30,1,86.875,86.94,86.875,86.925,4
20100901|2010-06-01 13:00,1,87,87.01,87,87.01,2
20100901|2010-06-01 13:30,1,87.03,87.03,87.03,87.03,1
20100901|2010-06-01 14:00,1,87.145,87.145,87.145,87.145,2
20100901|2010-06-01 14:30,1,87.21,87.21,87.21,87.21,10
20100901|2010-06-01 16:30,1,87.415,87.415,87.2,87.41,8
20100901|2010-06-01 19:00,2,87.17,87.17,87.17,87.17,1
20100901|2010-06-01 19:30,2,87.35,87.35,87.35,87.35,1
20100901|2010-06-01 20:00,2,87.135,87.27,87.135,87.27,2
20100901|2010-06-01 22:00,2,87.275,87.275,87.275,87.275,1
20100901|2010-06-01 23:00,2,87.405,87.415,87.405,87.415,16
20100901|2010-06-02 02:30,2,87.155,87.155,87.155,87.155,1
20100901|2010-06-02 05:00,2,87.18,87.18,87.18,87.18,1
20100901|2010-06-02 06:00,2,87.37,87.37,87.37,87.37,10
20100901|2010-06-02 06:30,2,87.4,87.47,87.4,87.47,2
20100901|2010-06-02 07:30,2,87.47,87.6,87.47,87.6,13
20100901|2010-06-02 08:00,2,87.6,87.6,87.5,87.5,8
20100901|2010-06-02 08:30,2,87.43,87.5,87.43,87.5,2
20100901|2010-06-02 09:00,2,87.42,87.42,87.42,87.42,1
20100901|2010-06-02 09:30,2,87.46,87.525,87.435,87.525,7
20100901|2010-06-02 10:00,2,87.505,87.505,87.43,87.455,100
20100901|2010-06-02 10:30,2,87.475,87.51,87.4,87.405,99
20100901|2010-06-02 11:00,2,87.405,87.405,87.16,87.21,64
20100901|2010-06-02 11:30,2,87.23,87.265,87.14,87.14,7
20100901|2010-06-02 12:00,2,87.21,87.255,87.21,87.255,2
20100901|2010-06-02 12:30,2,87.27,87.38,87.27,87.38,56
20100901|2010-06-02 13:00,2,87.38,87.4,87.38,87.4,2
20100901|2010-06-02 13:30,2,87.32,87.32,87.31,87.31,4
20100901|2010-06-02 14:00,2,87.23,87.23,87.205,87.205,2
20100901|2010-06-02 15:30,2,87.18,87.18,87.125,87.125,3
20100901|2010-06-02 19:30,3,87.005,87.015,87.005,87.015,3
20100901|2010-06-02 20:00,3,87.015,87.015,86.94,86.94,7
20100901|2010-06-02 20:30,3,86.9,86.975,86.865,86.97,53
20100901|2010-06-02 22:00,3,86.98,86.98,86.955,86.955,11
20100901|2010-06-02 22:30,3,86.97,86.97,86.935,86.935,18
20100901|2010-06-03 00:00,3,86.91,86.925,86.86,86.86,13
20100901|2010-06-03 01:00,3,86.8,86.8,86.755,86.755,4
20100901|2010-06-03 02:00,3,86.815,86.925,86.815,86.925,3
20100901|2010-06-03 02:30,3,86.955,86.955,86.955,86.955,1
20100901|2010-06-03 03:00,3,86.89,86.89,86.89,86.89,1
20100901|2010-06-03 03:30,3,87,87,87,87,1
20100901|2010-06-03 04:30,3,87.03,87.035,87.03,87.035,7
20100901|2010-06-03 05:00,3,87.065,87.19,87.065,87.135,11
20100901|2010-06-03 05:30,3,87.155,87.2,87.155,87.16,42
20100901|2010-06-03 06:00,3,87.195,87.285,87.17,87.285,12
20100901|2010-06-03 06:30,3,87.25,87.3,87.125,87.14,9
20100901|2010-06-03 07:00,3,87.145,87.195,87.12,87.13,14
20100901|2010-06-03 07:30,3,87.215,87.26,87.1,87.1,13
20100901|2010-06-03 08:00,3,87.165,87.165,87.165,87.165,1
20100901|2010-06-03 08:30,3,87.23,87.315,87.23,87.235,8
20100901|2010-06-03 09:00,3,87.385,87.475,87.335,87.475,12
20100901|2010-06-03 09:30,3,87.48,87.52,87.42,87.42,15
20100901|2010-06-03 10:00,3,87.405,87.465,87.38,87.465,63
20100901|2010-06-03 10:30,3,87.515,87.515,87.47,87.47,2
20100901|2010-06-03 11:00,3,87.475,87.7,87.47,87.65,51
20100901|2010-06-03 11:30,3,87.64,87.655,87.625,87.625,7
20100901|2010-06-03 12:00,3,87.62,87.695,87.62,87.695,12
20100901|2010-06-03 13:00,3,87.58,87.59,87.55,87.55,4
20100901|2010-06-03 13:30,3,87.565,87.58,87.5,87.575,37
20100901|2010-06-03 14:00,3,87.59,87.69,87.575,87.69,28
20100901|2010-06-03 14:30,3,87.695,87.695,87.695,87.695,1
20100901|2010-06-03 15:00,3,87.675,87.675,87.675,87.675,1
20100901|2010-06-03 15:30,3,87.655,87.655,87.655,87.655,1
20100901|2010-06-03 16:30,3,87.62,87.62,87.62,87.62,1
20100901|2010-06-03 19:00,4,87.55,87.55,87.55,87.55,1
20100901|2010-06-03 19:30,4,87.6,87.635,87.6,87.635,3
20100901|2010-06-03 20:00,4,87.61,87.615,87.59,87.615,8
20100901|2010-06-03 20:30,4,87.6,87.6,87.59,87.59,3
20100901|2010-06-03 21:00,4,87.6,87.655,87.6,87.65,7
20100901|2010-06-03 21:30,4,87.6,87.63,87.6,87.63,12
20100901|2010-06-03 22:00,4,87.59,87.59,87.545,87.555,11
20100901|2010-06-03 22:30,4,87.555,87.555,87.55,87.55,4
20100901|2010-06-03 23:00,4,87.545,87.545,87.545,87.545,2
20100901|2010-06-03 23:30,4,87.58,87.58,87.58,87.58,1
20100901|2010-06-04 00:00,4,87.61,87.625,87.61,87.615,27
20100901|2010-06-04 00:30,4,87.635,87.655,87.615,87.615,7
20100901|2010-06-04 01:00,4,87.55,87.56,87.515,87.56,7
20100901|2010-06-04 03:30,4,87.375,87.375,87.365,87.365,6
20100901|2010-06-04 04:00,4,87.385,87.49,87.385,87.49,4
20100901|2010-06-04 04:30,4,87.44,87.56,87.44,87.525,40
20100901|2010-06-04 05:30,4,87.615,87.66,87.51,87.51,35
20100901|2010-06-04 06:00,4,87.585,88.025,87.585,87.9,92
20100901|2010-06-04 06:30,4,87.93,88.33,87.93,88.255,195
20100901|2010-06-04 07:00,4,88.265,88.385,88.135,88.23,44
20100901|2010-06-04 07:30,4,88.25,88.395,88.115,88.28,60
20100901|2010-06-04 08:00,4,88.245,88.315,88.19,88.2,28
20100901|2010-06-04 08:30,4,88.22,88.34,88.205,88.205,8
20100901|2010-06-04 09:00,4,88.26,88.42,88.15,88.195,32
20100901|2010-06-04 09:30,4,88.165,88.32,88.165,88.315,21
20100901|2010-06-04 10:00,4,88.36,88.525,88.36,88.48,72
20100901|2010-06-04 10:30,4,88.5,88.58,88.5,88.545,12
20100901|2010-06-04 11:00,4,88.59,88.73,88.59,88.625,47
20100901|2010-06-04 11:30,4,88.6,88.63,88.465,88.465,17
20100901|2010-06-04 12:00,4,88.52,88.565,88.495,88.495,13
20100901|2010-06-04 12:30,4,88.54,88.54,88.505,88.53,15
20100901|2010-06-04 13:00,4,88.61,88.63,88.595,88.625,11
20100901|2010-06-04 13:30,4,88.655,88.805,88.655,88.775,23
20100901|2010-06-04 14:00,4,88.735,88.835,88.73,88.805,13
20100901|2010-06-04 14:30,4,88.875,88.875,88.875,88.875,9
20100901|2010-06-04 15:00,4,88.76,88.76,88.76,88.76,1
20100901|2010-06-04 15:30,4,88.8,88.81,88.755,88.755,3
20100901|2010-06-06 17:00,7,88.9,88.925,88.86,88.86,14
20100901|2010-06-06 17:30,7,88.86,89.02,88.86,88.995,21
20100901|2010-06-06 18:00,7,88.94,88.95,88.865,88.91,5
20100901|2010-06-06 18:30,7,89,89,89,89,2
20100901|2010-06-06 19:00,7,88.945,89.215,88.945,89.125,48
20100901|2010-06-06 19:30,7,89.1,89.185,89.1,89.14,5
20100901|2010-06-06 20:00,7,89.11,89.18,89.04,89.18,18
20100901|2010-06-06 20:30,7,89.145,89.21,89.1,89.21,9
20100901|2010-06-06 21:00,7,89.21,89.22,89.12,89.12,16
20100901|2010-06-06 21:30,7,89.09,89.09,89.09,89.09,5
20100901|2010-06-06 22:00,7,89.1,89.12,89.075,89.12,3
20100901|2010-06-06 22:30,7,89.135,89.135,89.135,89.135,1
20100901|2010-06-06 23:00,7,89.135,89.135,89.135,89.135,1
20100901|2010-06-06 23:30,7,89.12,89.12,89.04,89.04,6
20100901|2010-06-07 00:00,7,89.01,89.01,88.98,88.98,5
20100901|2010-06-07 00:30,7,88.93,89.04,88.93,89.04,81
20100901|2010-06-07 01:00,7,89.04,89.13,88.985,89.13,122
20100901|2010-06-07 02:00,7,88.95,89.08,88.935,89.08,10
20100901|2010-06-07 02:30,7,89.045,89.125,89.045,89.125,7
20100901|2010-06-07 03:00,7,89.12,89.13,89.025,89.025,39
20100901|2010-06-07 03:30,7,89.025,89.025,89.025,89.025,2
20100901|2010-06-07 04:00,7,89.015,89.015,89.01,89.01,5
20100901|2010-06-07 04:30,7,88.88,88.88,88.815,88.815,30
20100901|2010-06-07 05:00,7,88.795,88.845,88.75,88.79,85
20100901|2010-06-07 05:30,7,88.79,88.79,88.745,88.755,12
20100901|2010-06-07 06:00,7,88.77,88.82,88.76,88.82,8
20100901|2010-06-07 06:30,7,88.835,88.97,88.83,88.93,10
20100901|2010-06-07 07:00,7,88.95,88.95,88.8,88.82,31
20100901|2010-06-07 07:30,7,88.815,88.895,88.765,88.86,38
20100901|2010-06-07 08:00,7,88.8,88.89,88.8,88.86,22
20100901|2010-06-07 08:30,7,88.95,89.02,88.935,88.935,50
20100901|2010-06-07 09:00,7,88.915,88.915,88.76,88.775,49
20100901|2010-06-07 09:30,7,88.79,88.97,88.78,88.97,41
20100901|2010-06-07 10:00,7,88.955,88.955,88.855,88.895,277
20100901|2010-06-07 10:30,7,88.855,88.855,88.8,88.8,3
20100901|2010-06-07 11:00,7,88.73,88.785,88.73,88.76,15
20100901|2010-06-07 11:30,7,88.8,88.83,88.785,88.8,48
20100901|2010-06-07 12:00,7,88.825,88.83,88.805,88.815,26
20100901|2010-06-07 12:30,7,88.81,88.91,88.795,88.91,19
20100901|2010-06-07 13:00,7,88.885,88.93,88.875,88.92,80
20100901|2010-06-07 13:30,7,88.91,88.95,88.91,88.935,128
20100901|2010-06-07 14:00,7,88.92,88.975,88.88,88.975,17
20100901|2010-06-07 14:30,7,89.015,89.04,89,89.04,9
20100901|2010-06-07 15:00,7,89.045,89.045,89.025,89.025,3
20100901|2010-06-07 15:30,7,88.99,89,88.98,89,7
20100901|2010-06-07 19:00,8,88.95,88.96,88.885,88.885,25
20100901|2010-06-07 19:30,8,88.9,88.9,88.9,88.9,2
20100901|2010-06-07 20:00,8,88.9,88.9,88.855,88.885,8
20100901|2010-06-07 20:30,8,88.87,88.87,88.845,88.845,2
20100901|2010-06-07 21:00,8,88.865,88.87,88.805,88.805,8
20100901|2010-06-07 22:30,8,88.76,88.76,88.675,88.745,67
20100901|2010-06-07 23:00,8,88.73,88.73,88.73,88.73,1
20100901|2010-06-07 23:30,8,88.755,88.755,88.755,88.755,1
20100901|2010-06-08 00:00,8,88.805,88.805,88.805,88.805,2
20100901|2010-06-08 00:30,8,88.775,88.775,88.69,88.695,8
20100901|2010-06-08 01:00,8,88.675,88.835,88.67,88.835,6
20100901|2010-06-08 01:30,8,88.8,88.8,88.72,88.72,43
20100901|2010-06-08 02:00,8,88.67,88.81,88.67,88.795,30
20100901|2010-06-08 02:30,8,88.79,88.79,88.79,88.79,1
20100901|2010-06-08 03:00,8,88.82,88.845,88.78,88.845,57
20100901|2010-06-08 03:30,8,88.865,88.955,88.84,88.955,16
20100901|2010-06-08 04:00,8,88.98,89.1,88.96,89.03,27
20100901|2010-06-08 04:30,8,89.04,89.06,89,89.06,33
20100901|2010-06-08 05:00,8,89,89,89,89,1
20100901|2010-06-08 05:30,8,88.975,88.975,88.975,88.975,1
20100901|2010-06-08 06:00,8,88.93,88.94,88.93,88.94,3
20100901|2010-06-08 06:30,8,88.88,88.915,88.875,88.915,8
20100901|2010-06-08 07:00,8,88.875,88.88,88.83,88.87,22
20100901|2010-06-08 07:30,8,88.875,88.875,88.84,88.84,5
20100901|2010-06-08 08:00,8,88.925,88.95,88.9,88.95,7
20100901|2010-06-08 08:30,8,88.91,88.94,88.83,88.925,37
20100901|2010-06-08 09:00,8,88.91,89.02,88.835,88.96,20
20100901|2010-06-08 09:30,8,88.92,89.01,88.845,88.845,85
20100901|2010-06-08 10:00,8,88.855,88.905,88.64,88.745,206
20100901|2010-06-08 10:30,8,88.65,88.705,88.495,88.595,122
20100901|2010-06-08 11:00,8,88.59,88.74,88.59,88.72,22
20100901|2010-06-08 11:30,8,88.735,88.735,88.6,88.6,29
20100901|2010-06-08 12:00,8,88.71,88.8,88.71,88.785,46
20100901|2010-06-08 12:30,8,88.845,88.895,88.82,88.88,80
20100901|2010-06-08 13:00,8,88.87,88.905,88.81,88.81,53
20100901|2010-06-08 13:30,8,88.86,88.955,88.845,88.91,188
20100901|2010-06-08 14:00,8,88.91,88.915,88.875,88.875,56
20100901|2010-06-08 14:30,8,88.835,88.835,88.725,88.735,168
20100901|2010-06-08 15:00,8,88.74,88.775,88.685,88.685,46
20100901|2010-06-08 15:30,8,88.605,88.63,88.6,88.63,4
20100901|2010-06-08 16:00,8,88.55,88.6,88.55,88.6,3
20100901|2010-06-08 16:30,8,88.57,88.57,88.57,88.57,1
20100901|2010-06-08 19:00,9,88.655,88.81,88.655,88.81,18
20100901|2010-06-08 19:30,9,88.755,88.82,88.755,88.82,5
20100901|2010-06-08 20:00,9,88.805,88.81,88.76,88.76,6
20100901|2010-06-08 20:30,9,88.76,88.76,88.76,88.76,1
20100901|2010-06-08 21:00,9,88.725,88.745,88.72,88.725,44
20100901|2010-06-08 21:30,9,88.76,88.775,88.725,88.74,41
20100901|2010-06-08 22:00,9,88.725,88.75,88.725,88.75,13
20100901|2010-06-08 22:30,9,88.765,88.775,88.765,88.775,4
20100901|2010-06-08 23:00,9,88.78,88.78,88.73,88.73,5
20100901|2010-06-08 23:30,9,88.78,88.84,88.78,88.81,10
20100901|2010-06-09 00:00,9,88.875,88.875,88.875,88.875,1
20100901|2010-06-09 00:30,9,88.9,88.905,88.79,88.8,58
20100901|2010-06-09 01:00,9,88.81,88.81,88.66,88.66,74
20100901|2010-06-09 01:30,9,88.66,88.68,88.635,88.68,21
20100901|2010-06-09 02:00,9,88.7,88.725,88.57,88.595,75
20100901|2010-06-09 02:30,9,88.595,88.705,88.595,88.705,43
20100901|2010-06-09 03:00,9,88.7,88.75,88.68,88.75,30
20100901|2010-06-09 03:30,9,88.745,88.78,88.715,88.715,38
20100901|2010-06-09 04:00,9,88.75,88.75,88.645,88.735,27
20100901|2010-06-09 04:30,9,88.73,88.735,88.61,88.61,28
20100901|2010-06-09 05:00,9,88.615,88.615,88.52,88.54,15
20100901|2010-06-09 05:30,9,88.545,88.57,88.52,88.545,62
20100901|2010-06-09 06:00,9,88.59,88.61,88.56,88.56,11
20100901|2010-06-09 06:30,9,88.565,88.565,88.37,88.385,291
20100901|2010-06-09 07:00,9,88.41,88.415,88.26,88.355,339
20100901|2010-06-09 07:30,9,88.36,88.365,88.2,88.31,216
20100901|2010-06-09 08:00,9,88.33,88.335,88.125,88.145,66
20100901|2010-06-09 08:30,9,88.16,88.21,88.12,88.125,137
20100901|2010-06-09 09:00,9,88.11,88.2,88.085,88.115,153
20100901|2010-06-09 09:30,9,88.11,88.16,88.005,88.04,189
20100901|2010-06-09 10:00,9,88.03,88.03,87.915,87.955,346
20100901|2010-06-09 10:30,9,87.965,88.09,87.96,88.045,115
20100901|2010-06-09 11:00,9,88.1,88.14,88.085,88.09,116
20100901|2010-06-09 11:30,9,88.115,88.175,88.075,88.175,117
20100901|2010-06-09 12:00,9,88.155,88.2,88.145,88.17,65
20100901|2010-06-09 12:30,9,88.175,88.325,88.175,88.27,122
20100901|2010-06-09 13:00,9,88.265,88.335,88.235,88.255,80
20100901|2010-06-09 13:30,9,88.265,88.42,88.265,88.42,259
20100901|2010-06-09 14:00,9,88.41,88.46,88.355,88.375,106
20100901|2010-06-09 14:30,9,88.36,88.455,88.36,88.415,44
20100901|2010-06-09 15:00,9,88.435,88.435,88.405,88.415,44
20100901|2010-06-09 15:30,9,88.43,88.5,88.43,88.495,12
20100901|2010-06-09 16:00,9,88.44,88.44,88.42,88.42,3
20100901|2010-06-09 16:30,9,88.42,88.42,88.42,88.42,1
20100901|2010-06-09 19:00,10,88.41,88.525,88.4,88.525,20
20100901|2010-06-09 19:30,10,88.51,88.57,88.5,88.535,19
20100901|2010-06-09 20:00,10,88.47,88.5,88.47,88.5,3
20100901|2010-06-09 20:30,10,88.455,88.455,88.42,88.42,7
20100901|2010-06-09 21:00,10,88.425,88.515,88.425,88.48,11
20100901|2010-06-09 21:30,10,88.49,88.51,88.44,88.45,12
20100901|2010-06-09 22:00,10,88.4,88.4,88.24,88.24,51
20100901|2010-06-09 22:30,10,88.27,88.27,88.08,88.135,55
20100901|2010-06-09 23:00,10,88.15,88.15,88.03,88.035,29
20100901|2010-06-09 23:30,10,88.04,88.085,88.005,88.015,18
20100901|2010-06-10 00:00,10,88.05,88.11,88.05,88.11,41
20100901|2010-06-10 00:30,10,88.045,88.045,87.97,87.975,81
20100901|2010-06-10 01:00,10,87.975,88.095,87.975,88.095,52
20100901|2010-06-10 01:30,10,88.07,88.165,88.07,88.125,97
20100901|2010-06-10 02:00,10,88.125,88.175,87.995,88.14,115
20100901|2010-06-10 02:30,10,88.15,88.24,88.08,88.225,324
20100901|2010-06-10 03:00,10,88.235,88.245,88.125,88.15,101
20100901|2010-06-10 03:30,10,88.15,88.155,87.94,88.035,198
20100901|2010-06-10 04:00,10,88.03,88.045,87.85,87.905,102
20100901|2010-06-10 04:30,10,87.9,87.95,87.86,87.935,36
20100901|2010-06-10 05:00,10,87.955,88.055,87.955,88.025,90
20100901|2010-06-10 05:30,10,88.02,88.04,87.91,88.04,56
20100901|2010-06-10 06:00,10,88.025,88.125,87.985,88.07,65
20100901|2010-06-10 06:30,10,88.09,88.125,88.015,88.11,82
20100901|2010-06-10 07:00,10,88.11,88.11,87.955,87.975,350
20100901|2010-06-10 07:30,10,87.97,88.13,87.865,87.865,489
20100901|2010-06-10 08:00,10,87.855,87.92,87.7,87.725,869
20100901|2010-06-10 08:30,10,87.735,87.735,87.515,87.535,753
20100901|2010-06-10 09:00,10,87.525,87.69,87.5,87.645,887
20100901|2010-06-10 09:30,10,87.645,87.67,87.54,87.64,618
20100901|2010-06-10 10:00,10,87.64,87.64,87.525,87.6,361
20100901|2010-06-10 10:30,10,87.61,87.715,87.585,87.605,203
20100901|2010-06-10 11:00,10,87.59,87.725,87.59,87.64,246
20100901|2010-06-10 11:30,10,87.63,87.765,87.61,87.745,259
20100901|2010-06-10 12:00,10,87.75,87.765,87.705,87.74,342
20100901|2010-06-10 12:30,10,87.735,87.735,87.565,87.595,360
20100901|2010-06-10 13:00,10,87.595,87.64,87.595,87.61,291
20100901|2010-06-10 13:30,10,87.61,87.67,87.525,87.665,475
20100901|2010-06-10 14:00,10,87.66,87.675,87.58,87.61,240
20100901|2010-06-10 14:30,10,87.6,87.6,87.425,87.435,457
20100901|2010-06-10 15:00,10,87.43,87.555,87.425,87.54,144
20100901|2010-06-10 15:30,10,87.49,87.5,87.37,87.405,504
20100901|2010-06-10 16:00,10,87.355,87.51,86.7,87.51,104
20100901|2010-06-10 16:30,10,87.47,87.475,87.35,87.46,8
20100901|2010-06-10 19:00,11,87.39,87.47,87.34,87.45,128
20100901|2010-06-10 19:30,11,87.445,87.555,87.43,87.515,32
20100901|2010-06-10 20:00,11,87.51,87.6,87.505,87.545,50
20100901|2010-06-10 20:30,11,87.545,87.615,87.54,87.58,63
20100901|2010-06-10 21:00,11,87.58,87.62,87.56,87.61,166
20100901|2010-06-10 21:30,11,87.6,87.61,87.555,87.56,86
20100901|2010-06-10 22:00,11,87.545,87.6,87.505,87.58,85
20100901|2010-06-10 22:30,11,87.58,87.595,87.535,87.58,46
20100901|2010-06-10 23:00,11,87.575,87.59,87.55,87.56,56
20100901|2010-06-10 23:30,11,87.545,87.58,87.51,87.57,76
20100901|2010-06-11 00:00,11,87.585,87.6,87.535,87.58,92
20100901|2010-06-11 00:30,11,87.615,87.625,87.535,87.55,105
20100901|2010-06-11 01:00,11,87.545,87.66,87.515,87.635,288
20100901|2010-06-11 01:30,11,87.6,87.625,87.565,87.565,98
20100901|2010-06-11 02:00,11,87.565,87.57,87.35,87.48,624
20100901|2010-06-11 02:30,11,87.48,87.595,87.47,87.54,385
20100901|2010-06-11 03:00,11,87.55,87.64,87.525,87.625,404
20100901|2010-06-11 03:30,11,87.645,87.655,87.53,87.575,248
20100901|2010-06-11 04:00,11,87.58,87.58,87.49,87.53,110
20100901|2010-06-11 04:30,11,87.5,87.5,87.45,87.465,46
20100901|2010-06-11 05:00,11,87.48,87.605,87.48,87.545,204
20100901|2010-06-11 05:30,11,87.5,87.565,87.49,87.52,104
20100901|2010-06-11 06:00,11,87.535,87.545,87.5,87.53,99
20100901|2010-06-11 06:30,11,87.54,87.56,87.4,87.43,244
20100901|2010-06-11 07:00,11,87.41,87.57,87.41,87.57,387
20100901|2010-06-11 07:30,11,87.57,87.845,87.515,87.82,2292
20100901|2010-06-11 08:00,11,87.82,87.88,87.765,87.855,1026
20100901|2010-06-11 08:30,11,87.85,87.895,87.64,87.7,1008
20100901|2010-06-11 09:00,11,87.69,87.795,87.61,87.745,2566
20100901|2010-06-11 09:30,11,87.745,87.86,87.715,87.85,1083
20100901|2010-06-11 10:00,11,87.865,88.14,87.86,88.085,5816
20100901|2010-06-11 10:30,11,88.095,88.095,87.95,87.955,740
20100901|2010-06-11 11:00,11,87.95,88.055,87.94,88.02,950
20100901|2010-06-11 11:30,11,88.025,88.07,87.955,88.03,749
20100901|2010-06-11 12:00,11,88.025,88.03,87.94,88.02,533
20100901|2010-06-11 12:30,11,88.015,88.045,87.99,88.025,384
20100901|2010-06-11 13:00,11,88.015,88.03,87.935,87.96,585
20100901|2010-06-11 13:30,11,87.96,87.965,87.85,87.9,1239
20100901|2010-06-11 14:00,11,87.895,87.93,87.83,87.845,1158
20100901|2010-06-11 14:30,11,87.86,87.875,87.75,87.76,261
20100901|2010-06-11 15:00,11,87.755,87.77,87.685,87.74,95
20100901|2010-06-11 15:30,11,87.75,87.755,87.67,87.72,15
20100901|2010-06-11 16:30,11,87.685,87.795,87.685,87.74,3
20100901|2010-06-13 17:00,14,87.62,87.695,87.61,87.635,46
20100901|2010-06-13 17:30,14,87.615,87.62,87.465,87.535,20
20100901|2010-06-13 18:00,14,87.5,87.5,87.26,87.43,39
20100901|2010-06-13 18:30,14,87.36,87.375,87.2,87.2,51
20100901|2010-06-13 19:00,14,87.19,87.345,87.19,87.32,304
20100901|2010-06-13 19:30,14,87.315,87.365,87.315,87.355,25
20100901|2010-06-13 20:00,14,87.36,87.37,87.3,87.33,91
20100901|2010-06-13 20:30,14,87.32,87.385,87.28,87.37,68
20100901|2010-06-13 21:00,14,87.37,87.385,87.315,87.345,108
20100901|2010-06-13 21:30,14,87.345,87.38,87.32,87.34,99
20100901|2010-06-13 22:00,14,87.355,87.355,87.3,87.33,78
20100901|2010-06-13 22:30,14,87.32,87.35,87.29,87.325,64
20100901|2010-06-13 23:00,14,87.325,87.365,87.32,87.34,45
20100901|2010-06-13 23:30,14,87.345,87.38,87.335,87.355,78
20100901|2010-06-14 00:00,14,87.355,87.38,87.335,87.37,50
20100901|2010-06-14 00:30,14,87.36,87.365,87.235,87.235,393
20100901|2010-06-14 01:00,14,87.26,87.27,87.175,87.19,355
20100901|2010-06-14 01:30,14,87.19,87.29,87.175,87.29,202
20100901|2010-06-14 02:00,14,87.295,87.295,87.225,87.24,179
20100901|2010-06-14 02:30,14,87.22,87.34,87.21,87.305,230
20100901|2010-06-14 03:00,14,87.3,87.34,87.16,87.16,447
20100901|2010-06-14 03:30,14,87.17,87.195,86.98,87.01,490
20100901|2010-06-14 04:00,14,87.005,87.02,86.925,86.945,274
20100901|2010-06-14 04:30,14,86.95,86.96,86.79,86.83,421
20100901|2010-06-14 05:00,14,86.83,86.885,86.83,86.845,79
20100901|2010-06-14 05:30,14,86.84,86.895,86.745,86.805,2305
20100901|2010-06-14 06:00,14,86.8,86.91,86.79,86.89,203
20100901|2010-06-14 06:30,14,86.89,86.925,86.785,86.79,153
20100901|2010-06-14 07:00,14,86.8,86.81,86.625,86.7,1324
20100901|2010-06-14 07:30,14,86.7,86.74,86.66,86.685,437
20100901|2010-06-14 08:00,14,86.68,86.785,86.675,86.76,891
20100901|2010-06-14 08:30,14,86.76,86.87,86.755,86.81,685
20100901|2010-06-14 09:00,14,86.8,86.8,86.645,86.67,731
20100901|2010-06-14 09:30,14,86.665,86.72,86.595,86.605,666
20100901|2010-06-14 10:00,14,86.605,86.64,86.465,86.51,2294
20100901|2010-06-14 10:30,14,86.515,86.62,86.51,86.61,949
20100901|2010-06-14 11:00,14,86.62,86.635,86.55,86.595,427
20100901|2010-06-14 11:30,14,86.59,86.77,86.54,86.77,465
20100901|2010-06-14 12:00,14,86.775,86.895,86.725,86.81,2510
20100901|2010-06-14 12:30,14,86.81,86.925,86.8,86.915,271
20100901|2010-06-14 13:00,14,86.93,86.975,86.835,86.855,746
20100901|2010-06-14 13:30,14,86.86,86.925,86.79,86.79,1100
20100901|2010-06-14 14:00,14,86.795,86.86,86.76,86.805,1006
20100901|2010-06-14 14:30,14,86.8,86.93,86.8,86.905,548
20100901|2010-06-14 15:00,14,86.905,86.92,86.88,86.9,75
20100901|2010-06-14 15:30,14,86.93,86.96,86.93,86.96,37
20100901|2010-06-14 16:00,14,86.955,86.98,86.955,86.96,5
20100901|2010-06-14 16:30,14,86.965,86.995,86.96,86.995,6
20100901|2010-06-14 19:00,15,87,87.035,86.88,86.88,116
20100901|2010-06-14 19:30,15,86.895,86.925,86.885,86.925,57
20100901|2010-06-14 20:00,15,86.94,86.995,86.93,86.995,57
20100901|2010-06-14 20:30,15,86.985,87.06,86.98,87.02,102
20100901|2010-06-14 21:00,15,86.985,87.005,86.935,86.935,101
20100901|2010-06-14 21:30,15,86.945,86.98,86.935,86.965,22
20100901|2010-06-14 22:00,15,86.945,86.945,86.91,86.92,14
20100901|2010-06-14 22:30,15,86.93,86.93,86.865,86.89,36
20100901|2010-06-14 23:00,15,86.92,86.94,86.885,86.91,51
20100901|2010-06-14 23:30,15,86.91,87.015,86.91,87,30
20100901|2010-06-15 00:00,15,86.995,87,86.955,86.955,9
20100901|2010-06-15 00:30,15,86.98,86.98,86.92,86.93,33
20100901|2010-06-15 01:00,15,86.935,87.105,86.92,87.105,405
20100901|2010-06-15 01:30,15,87.105,87.175,87.09,87.16,465
20100901|2010-06-15 02:00,15,87.165,87.175,87.08,87.105,236
20100901|2010-06-15 02:30,15,87.11,87.175,87.01,87.01,171
20100901|2010-06-15 03:00,15,87.005,87.06,86.995,87.06,78
20100901|2010-06-15 03:30,15,87.065,87.1,86.945,86.95,236
20100901|2010-06-15 04:00,15,86.955,87.15,86.93,86.97,293
20100901|2010-06-15 04:30,15,86.955,86.955,86.75,86.755,176
20100901|2010-06-15 05:00,15,86.765,86.77,86.665,86.7,235
20100901|2010-06-15 05:30,15,86.72,86.755,86.67,86.75,75
20100901|2010-06-15 06:00,15,86.755,86.755,86.645,86.7,308
20100901|2010-06-15 06:30,15,86.715,86.715,86.66,86.7,83
20100901|2010-06-15 07:00,15,86.725,86.83,86.66,86.665,1184
20100901|2010-06-15 07:30,15,86.68,86.7,86.62,86.65,917
20100901|2010-06-15 08:00,15,86.65,86.655,86.445,86.515,1030
20100901|2010-06-15 08:30,15,86.51,86.575,86.505,86.54,604
20100901|2010-06-15 09:00,15,86.54,86.67,86.515,86.595,1257
20100901|2010-06-15 09:30,15,86.56,86.56,86.38,86.395,1687
20100901|2010-06-15 10:00,15,86.395,86.4,86.25,86.3,1452
20100901|2010-06-15 10:30,15,86.305,86.365,86.275,86.315,539
20100901|2010-06-15 11:00,15,86.3,86.36,86.225,86.335,476
20100901|2010-06-15 11:30,15,86.335,86.34,86.265,86.315,397
20100901|2010-06-15 12:00,15,86.315,86.34,86.23,86.255,451
20100901|2010-06-15 12:30,15,86.265,86.32,86.24,86.285,556
20100901|2010-06-15 13:00,15,86.29,86.29,86.21,86.245,207
20100901|2010-06-15 13:30,15,86.235,86.295,86.225,86.29,514
20100901|2010-06-15 14:00,15,86.28,86.325,86.255,86.275,355
20100901|2010-06-15 14:30,15,86.275,86.29,86.19,86.195,770
20100901|2010-06-15 15:00,15,86.195,86.265,86.195,86.265,130
20100901|2010-06-15 15:30,15,86.29,86.35,86.29,86.29,18
20100901|2010-06-15 16:00,15,86.255,86.345,86.255,86.345,2
20100901|2010-06-15 16:30,15,86.32,86.35,86.315,86.315,4
20100901|2010-06-15 19:00,16,86.365,86.4,86.355,86.4,111
20100901|2010-06-15 19:30,16,86.39,86.43,86.38,86.415,47
20100901|2010-06-15 20:00,16,86.42,86.42,86.355,86.375,28
20100901|2010-06-15 20:30,16,86.385,86.4,86.365,86.385,15
20100901|2010-06-15 21:00,16,86.39,86.425,86.39,86.415,32
20100901|2010-06-15 21:30,16,86.41,86.425,86.365,86.375,35
20100901|2010-06-15 22:00,16,86.385,86.385,86.35,86.35,7
20100901|2010-06-15 22:30,16,86.365,86.38,86.325,86.365,47
20100901|2010-06-15 23:00,16,86.38,86.405,86.375,86.395,14
20100901|2010-06-15 23:30,16,86.39,86.395,86.29,86.295,42
20100901|2010-06-16 00:00,16,86.29,86.335,86.29,86.32,17
20100901|2010-06-16 00:30,16,86.34,86.345,86.24,86.27,37
20100901|2010-06-16 01:00,16,86.305,86.34,86.255,86.305,79
20100901|2010-06-16 01:30,16,86.28,86.315,86.21,86.26,246
20100901|2010-06-16 02:00,16,86.275,86.405,86.265,86.36,117
20100901|2010-06-16 02:30,16,86.36,86.615,86.36,86.565,232
20100901|2010-06-16 03:00,16,86.57,86.62,86.55,86.58,356
20100901|2010-06-16 03:30,16,86.59,86.595,86.48,86.485,268
20100901|2010-06-16 04:00,16,86.49,86.585,86.49,86.56,144
20100901|2010-06-16 04:30,16,86.535,86.54,86.45,86.475,69
20100901|2010-06-16 05:00,16,86.46,86.505,86.445,86.465,73
20100901|2010-06-16 05:30,16,86.455,86.575,86.45,86.555,229
20100901|2010-06-16 06:00,16,86.525,86.58,86.46,86.535,152
20100901|2010-06-16 06:30,16,86.53,86.615,86.51,86.55,281
20100901|2010-06-16 07:00,16,86.55,86.645,86.55,86.62,655
20100901|2010-06-16 07:30,16,86.63,86.705,86.535,86.54,1130
20100901|2010-06-16 08:00,16,86.535,86.555,86.445,86.47,1148
20100901|2010-06-16 08:30,16,86.47,86.52,86.335,86.35,1295
20100901|2010-06-16 09:00,16,86.34,86.425,86.3,86.39,1831
20100901|2010-06-16 09:30,16,86.395,86.48,86.345,86.345,563
20100901|2010-06-16 10:00,16,86.355,86.41,86.225,86.26,1892
20100901|2010-06-16 10:30,16,86.27,86.315,86.25,86.295,468
20100901|2010-06-16 11:00,16,86.285,86.305,86.225,86.3,223
20100901|2010-06-16 11:30,16,86.28,86.445,86.275,86.36,978
20100901|2010-06-16 12:00,16,86.37,86.44,86.365,86.385,235
20100901|2010-06-16 12:30,16,86.385,86.41,86.31,86.345,261
20100901|2010-06-16 13:00,16,86.345,86.365,86.265,86.35,936
20100901|2010-06-16 13:30,16,86.345,86.43,86.325,86.385,287
20100901|2010-06-16 14:00,16,86.395,86.475,86.39,86.45,274
20100901|2010-06-16 14:30,16,86.455,86.47,86.4,86.465,356
20100901|2010-06-16 15:00,16,86.47,86.475,86.42,86.44,109
20100901|2010-06-16 15:30,16,86.45,86.455,86.435,86.455,3
20100901|2010-06-16 16:00,16,86.465,86.515,86.445,86.505,11
20100901|2010-06-16 19:00,17,86.485,86.605,86.47,86.56,83
20100901|2010-06-16 19:30,17,86.565,86.635,86.56,86.605,94
20100901|2010-06-16 20:00,17,86.625,86.64,86.595,86.635,55
20100901|2010-06-16 20:30,17,86.645,86.685,86.62,86.655,90
20100901|2010-06-16 21:00,17,86.66,86.66,86.6,86.615,33
20100901|2010-06-16 21:30,17,86.615,86.645,86.61,86.615,92
20100901|2010-06-16 22:00,17,86.615,86.615,86.585,86.605,19
20100901|2010-06-16 22:30,17,86.59,86.655,86.58,86.625,47
20100901|2010-06-16 23:00,17,86.635,86.64,86.6,86.64,38
20100901|2010-06-16 23:30,17,86.63,86.69,86.63,86.685,54
20100901|2010-06-17 00:00,17,86.69,86.73,86.645,86.645,130
20100901|2010-06-17 00:30,17,86.645,86.68,86.58,86.58,617
20100901|2010-06-17 01:00,17,86.58,86.635,86.57,86.625,556
20100901|2010-06-17 01:30,17,86.61,86.725,86.58,86.67,134
20100901|2010-06-17 02:00,17,86.675,86.81,86.665,86.7,321
20100901|2010-06-17 02:30,17,86.695,86.705,86.565,86.59,417
20100901|2010-06-17 03:00,17,86.59,86.63,86.38,86.405,386
20100901|2010-06-17 03:30,17,86.39,86.405,86.25,86.33,404
20100901|2010-06-17 04:00,17,86.32,86.33,85.995,86.065,1184
20100901|2010-06-17 04:30,17,86.045,86.07,85.94,85.99,151
20100901|2010-06-17 05:00,17,85.99,86.06,85.94,86.045,145
20100901|2010-06-17 05:30,17,86.05,86.085,85.99,86.025,179
20100901|2010-06-17 06:00,17,86.02,86.025,85.98,86.01,191
20100901|2010-06-17 06:30,17,86.015,86.04,85.995,86.04,360
20100901|2010-06-17 07:00,17,86.045,86.12,86.03,86.085,296
20100901|2010-06-17 07:30,17,86.085,86.145,85.985,85.99,1452
20100901|2010-06-17 08:00,17,85.985,86.02,85.82,85.95,2042
20100901|2010-06-17 08:30,17,85.955,85.975,85.875,85.895,993
20100901|2010-06-17 09:00,17,85.9,85.975,85.795,85.935,2706
20100901|2010-06-17 09:30,17,85.93,86.175,85.93,86.13,2124
20100901|2010-06-17 10:00,17,86.125,86.2,86.03,86.065,1166
20100901|2010-06-17 10:30,17,86.05,86.09,86.03,86.065,441
20100901|2010-06-17 11:00,17,86.07,86.115,86.055,86.115,236
20100901|2010-06-17 11:30,17,86.105,86.125,86.065,86.12,198
20100901|2010-06-17 12:00,17,86.12,86.12,86.065,86.075,255
20100901|2010-06-17 12:30,17,86.06,86.075,85.91,85.93,463
20100901|2010-06-17 13:00,17,85.92,85.955,85.865,85.955,565
20100901|2010-06-17 13:30,17,85.95,85.995,85.925,85.975,587
20100901|2010-06-17 14:00,17,85.975,86.055,85.975,86.04,584
20100901|2010-06-17 14:30,17,86.03,86.03,85.915,85.935,895
20100901|2010-06-17 15:00,17,85.93,85.97,85.915,85.97,81
20100901|2010-06-17 15:30,17,85.97,85.98,85.91,85.92,21
20100901|2010-06-17 16:00,17,85.94,86.075,85.92,86,15
20100901|2010-06-17 19:00,18,85.925,85.95,85.915,85.94,106
20100901|2010-06-17 19:30,18,85.96,85.98,85.93,85.95,35
20100901|2010-06-17 20:00,18,85.96,85.98,85.905,85.905,58
20100901|2010-06-17 20:30,18,85.91,85.97,85.91,85.95,47
20100901|2010-06-17 21:00,18,85.945,85.96,85.905,85.905,38
20100901|2010-06-17 21:30,18,85.925,85.94,85.89,85.91,63
20100901|2010-06-17 22:00,18,85.925,85.93,85.905,85.905,22
20100901|2010-06-17 22:30,18,85.925,85.925,85.85,85.85,69
20100901|2010-06-17 23:00,18,85.855,85.865,85.805,85.805,39
20100901|2010-06-17 23:30,18,85.81,85.875,85.775,85.875,112
20100901|2010-06-18 00:00,18,85.87,85.885,85.85,85.85,31
20100901|2010-06-18 00:30,18,85.885,85.92,85.83,85.85,25
20100901|2010-06-18 01:00,18,85.85,85.935,85.84,85.88,401
20100901|2010-06-18 01:30,18,85.89,86.025,85.88,85.965,207
20100901|2010-06-18 02:00,18,85.975,85.99,85.915,85.93,174
20100901|2010-06-18 02:30,18,85.91,85.91,85.735,85.825,506
20100901|2010-06-18 03:00,18,85.83,85.91,85.785,85.865,161
20100901|2010-06-18 03:30,18,85.865,85.9,85.83,85.85,135
20100901|2010-06-18 04:00,18,85.86,85.935,85.855,85.935,47
20100901|2010-06-18 04:30,18,85.93,85.97,85.9,85.95,106
20100901|2010-06-18 05:00,18,85.96,86.03,85.9,86,64
20100901|2010-06-18 05:30,18,86.01,86.06,85.97,85.98,172
20100901|2010-06-18 06:00,18,85.985,86.01,85.915,85.93,56
20100901|2010-06-18 06:30,18,85.915,86.01,85.915,85.97,364
20100901|2010-06-18 07:00,18,85.975,86.04,85.935,86.015,518
20100901|2010-06-18 07:30,18,86.01,86.02,85.925,85.975,468
20100901|2010-06-18 08:00,18,85.97,86.01,85.935,85.945,310
20100901|2010-06-18 08:30,18,85.95,86.035,85.945,86.03,641
20100901|2010-06-18 09:00,18,86.01,86.015,85.88,85.88,528
20100901|2010-06-18 09:30,18,85.87,85.925,85.845,85.915,501
20100901|2010-06-18 10:00,18,85.92,86.05,85.92,86.015,453
20100901|2010-06-18 10:30,18,86.025,86.045,85.98,86.015,259
20100901|2010-06-18 11:00,18,86.015,86.015,85.965,86.005,580
20100901|2010-06-18 11:30,18,85.985,86.025,85.93,85.98,373
20100901|2010-06-18 12:00,18,85.985,86.005,85.975,85.99,35
20100901|2010-06-18 12:30,18,85.98,86.01,85.975,85.98,92
20100901|2010-06-18 13:00,18,85.99,85.995,85.95,85.955,99
20100901|2010-06-18 13:30,18,85.965,85.995,85.95,85.98,109
20100901|2010-06-18 14:00,18,85.97,85.99,85.97,85.97,72
20100901|2010-06-18 14:30,18,85.965,85.965,85.905,85.915,185
20100901|2010-06-18 15:00,18,85.905,85.91,85.83,85.865,147
20100901|2010-06-18 15:30,18,85.86,85.86,85.815,85.815,9
20100901|2010-06-18 16:00,18,85.905,85.91,85.82,85.82,4
20100901|2010-06-18 16:30,18,85.855,85.855,85.855,85.855,1
20100901|2010-06-20 17:00,21,85.67,85.67,85.53,85.645,144
20100901|2010-06-20 17:30,21,85.645,85.695,85.63,85.685,41
20100901|2010-06-20 18:00,21,85.675,85.73,85.63,85.63,65
20100901|2010-06-20 18:30,21,85.645,85.665,85.645,85.65,12
20100901|2010-06-20 19:00,21,85.645,85.66,85.515,85.555,309
20100901|2010-06-20 19:30,21,85.555,85.645,85.55,85.605,203
20100901|2010-06-20 20:00,21,85.6,85.92,85.545,85.88,475
20100901|2010-06-20 20:30,21,85.865,85.875,85.79,85.81,153
20100901|2010-06-20 21:00,21,85.795,85.8,85.71,85.75,68
20100901|2010-06-20 21:30,21,85.765,85.765,85.585,85.605,168
20100901|2010-06-20 22:00,21,85.585,85.62,85.53,85.565,66
20100901|2010-06-20 22:30,21,85.56,85.675,85.53,85.665,75
20100901|2010-06-20 23:00,21,85.66,85.66,85.565,85.575,77
20100901|2010-06-20 23:30,21,85.585,85.605,85.53,85.555,120
20100901|2010-06-21 00:00,21,85.55,85.58,85.475,85.49,111
20100901|2010-06-21 00:30,21,85.47,85.47,85.36,85.4,204
20100901|2010-06-21 01:00,21,85.395,85.465,85.365,85.425,267
20100901|2010-06-21 01:30,21,85.425,85.465,85.39,85.41,117
20100901|2010-06-21 02:00,21,85.41,85.475,85.4,85.455,220
20100901|2010-06-21 02:30,21,85.455,85.565,85.455,85.545,617
20100901|2010-06-21 03:00,21,85.55,85.635,85.54,85.575,222
20100901|2010-06-21 03:30,21,85.57,85.715,85.57,85.71,234
20100901|2010-06-21 04:00,21,85.73,85.785,85.695,85.72,249
20100901|2010-06-21 04:30,21,85.715,85.8,85.715,85.78,95
20100901|2010-06-21 05:00,21,85.785,85.835,85.77,85.8,160
20100901|2010-06-21 05:30,21,85.8,85.87,85.795,85.805,165
20100901|2010-06-21 06:00,21,85.81,85.81,85.7,85.76,166
20100901|2010-06-21 06:30,21,85.76,85.815,85.745,85.79,116
20100901|2010-06-21 07:00,21,85.8,86.04,85.775,85.99,1252
20100901|2010-06-21 07:30,21,85.99,86.01,85.87,85.875,802
20100901|2010-06-21 08:00,21,85.875,85.885,85.835,85.875,537
20100901|2010-06-21 08:30,21,85.865,85.93,85.805,85.81,688
20100901|2010-06-21 09:00,21,85.8,85.85,85.765,85.845,705
20100901|2010-06-21 09:30,21,85.855,85.935,85.8,85.89,687
20100901|2010-06-21 10:00,21,85.885,85.89,85.82,85.83,173
20100901|2010-06-21 10:30,21,85.83,85.9,85.815,85.87,188
20100901|2010-06-21 11:00,21,85.865,85.98,85.855,85.955,338
20100901|2010-06-21 11:30,21,85.965,86.14,85.965,86.045,1920
20100901|2010-06-21 12:00,21,86.05,86.14,86.045,86.12,616
20100901|2010-06-21 12:30,21,86.115,86.26,86.115,86.19,2282
20100901|2010-06-21 13:00,21,86.2,86.23,86.13,86.185,252
20100901|2010-06-21 13:30,21,86.175,86.285,86.15,86.24,1622
20100901|2010-06-21 14:00,21,86.24,86.345,86.18,86.305,1078
20100901|2010-06-21 14:30,21,86.3,86.335,86.25,86.26,205
20100901|2010-06-21 15:00,21,86.27,86.275,86.205,86.235,690
20100901|2010-06-21 15:30,21,86.24,86.275,86.24,86.26,14
20100901|2010-06-21 16:00,21,86.3,86.31,86.3,86.31,3
20100901|2010-06-21 16:30,21,86.255,86.255,86.255,86.255,1
20100901|2010-06-21 19:00,22,86.21,86.29,86.195,86.29,71
20100901|2010-06-21 19:30,22,86.29,86.29,86.185,86.225,71
20100901|2010-06-21 20:00,22,86.24,86.26,86.045,86.145,218
20100901|2010-06-21 20:30,22,86.145,86.32,86.08,86.23,786
20100901|2010-06-21 21:00,22,86.225,86.415,86.225,86.355,810
20100901|2010-06-21 21:30,22,86.345,86.38,86.325,86.37,58
20100901|2010-06-21 22:00,22,86.355,86.355,86.295,86.305,74
20100901|2010-06-21 22:30,22,86.31,86.32,86.295,86.305,34
20100901|2010-06-21 23:00,22,86.305,86.31,86.285,86.295,14
20100901|2010-06-21 23:30,22,86.305,86.35,86.305,86.305,30
20100901|2010-06-22 00:00,22,86.285,86.305,86.265,86.275,138
20100901|2010-06-22 00:30,22,86.27,86.38,86.25,86.375,409
20100901|2010-06-22 01:00,22,86.37,86.41,86.25,86.265,402
20100901|2010-06-22 01:30,22,86.265,86.3,86.23,86.3,200
20100901|2010-06-22 02:00,22,86.29,86.29,86.165,86.165,286
20100901|2010-06-22 02:30,22,86.17,86.24,86.17,86.24,433
20100901|2010-06-22 03:00,22,86.235,86.3,86.17,86.3,243
20100901|2010-06-22 03:30,22,86.295,86.3,86.18,86.23,189
20100901|2010-06-22 04:00,22,86.23,86.395,86.22,86.32,528
20100901|2010-06-22 04:30,22,86.355,86.445,86.355,86.425,119
20100901|2010-06-22 05:00,22,86.435,86.455,86.375,86.39,143
20100901|2010-06-22 05:30,22,86.395,86.465,86.345,86.46,123
20100901|2010-06-22 06:00,22,86.47,86.51,86.43,86.435,174
20100901|2010-06-22 06:30,22,86.425,86.485,86.39,86.455,304
20100901|2010-06-22 07:00,22,86.45,86.545,86.38,86.38,694
20100901|2010-06-22 07:30,22,86.38,86.425,86.26,86.27,626
20100901|2010-06-22 08:00,22,86.27,86.31,86.24,86.275,518
20100901|2010-06-22 08:30,22,86.275,86.275,86.2,86.265,686
20100901|2010-06-22 09:00,22,86.27,86.37,86.255,86.355,1000
20100901|2010-06-22 09:30,22,86.345,86.405,86.28,86.31,919
20100901|2010-06-22 10:00,22,86.305,86.365,86.145,86.175,789
20100901|2010-06-22 10:30,22,86.17,86.2,86.08,86.17,746
20100901|2010-06-22 11:00,22,86.17,86.195,86.11,86.185,263
20100901|2010-06-22 11:30,22,86.185,86.225,86.145,86.145,241
20100901|2010-06-22 12:00,22,86.16,86.23,86.115,86.215,237
20100901|2010-06-22 12:30,22,86.21,86.24,86.17,86.2,221
20100901|2010-06-22 13:00,22,86.21,86.36,86.21,86.315,470
20100901|2010-06-22 13:30,22,86.32,86.43,86.32,86.4,703
20100901|2010-06-22 14:00,22,86.405,86.41,86.3,86.35,917
20100901|2010-06-22 14:30,22,86.365,86.385,86.32,86.355,246
20100901|2010-06-22 15:00,22,86.36,86.405,86.345,86.39,186
20100901|2010-06-22 15:30,22,86.4,86.415,86.395,86.415,4
20100901|2010-06-22 16:00,22,86.445,86.45,86.445,86.445,5
20100901|2010-06-22 16:30,22,86.445,86.45,86.445,86.45,3
20100901|2010-06-22 19:00,23,86.4,86.425,86.36,86.415,44
20100901|2010-06-22 19:30,23,86.4,86.515,86.4,86.495,59
20100901|2010-06-22 20:00,23,86.5,86.5,86.42,86.45,169
20100901|2010-06-22 20:30,23,86.47,86.48,86.415,86.415,141
20100901|2010-06-22 21:00,23,86.42,86.465,86.41,86.435,86
20100901|2010-06-22 21:30,23,86.42,86.425,86.385,86.385,43
20100901|2010-06-22 22:00,23,86.39,86.44,86.39,86.44,24
20100901|2010-06-22 22:30,23,86.44,86.46,86.405,86.435,39
20100901|2010-06-22 23:00,23,86.415,86.435,86.415,86.43,7
20100901|2010-06-22 23:30,23,86.41,86.42,86.385,86.42,18
20100901|2010-06-23 00:00,23,86.425,86.425,86.38,86.4,22
20100901|2010-06-23 00:30,23,86.385,86.41,86.33,86.41,771
20100901|2010-06-23 01:00,23,86.4,86.44,86.34,86.345,114
20100901|2010-06-23 01:30,23,86.345,86.37,86.28,86.32,228
20100901|2010-06-23 02:00,23,86.325,86.33,86.215,86.295,302
20100901|2010-06-23 02:30,23,86.29,86.335,86.245,86.255,263
20100901|2010-06-23 03:00,23,86.265,86.285,86.185,86.235,111
20100901|2010-06-23 03:30,23,86.235,86.32,86.2,86.315,304
20100901|2010-06-23 04:00,23,86.31,86.32,86.26,86.305,91
20100901|2010-06-23 04:30,23,86.295,86.305,86.235,86.28,79
20100901|2010-06-23 05:00,23,86.29,86.295,86.22,86.28,33
20100901|2010-06-23 05:30,23,86.255,86.315,86.255,86.26,114
20100901|2010-06-23 06:00,23,86.25,86.27,86.24,86.27,140
20100901|2010-06-23 06:30,23,86.275,86.355,86.24,86.335,262
20100901|2010-06-23 07:00,23,86.33,86.33,86.25,86.31,741
20100901|2010-06-23 07:30,23,86.31,86.35,86.21,86.26,1462
20100901|2010-06-23 08:00,23,86.27,86.46,86.235,86.45,1168
20100901|2010-06-23 08:30,23,86.455,86.635,86.445,86.55,1964
20100901|2010-06-23 09:00,23,86.55,86.71,86.55,86.625,1694
20100901|2010-06-23 09:30,23,86.62,86.625,86.525,86.535,885
20100901|2010-06-23 10:00,23,86.53,86.655,86.53,86.625,1154
20100901|2010-06-23 10:30,23,86.615,86.615,86.535,86.585,806
20100901|2010-06-23 11:00,23,86.585,86.585,86.465,86.485,532
20100901|2010-06-23 11:30,23,86.48,86.49,86.435,86.435,579
20100901|2010-06-23 12:00,23,86.43,86.47,86.395,86.42,878
20100901|2010-06-23 12:30,23,86.425,86.43,86.315,86.32,259
20100901|2010-06-23 13:00,23,86.33,86.45,86.07,86.07,3229
20100901|2010-06-23 13:30,23,86.08,86.09,85.905,86.02,4306
20100901|2010-06-23 14:00,23,86.005,86.12,85.98,86.075,632
20100901|2010-06-23 14:30,23,86.085,86.105,86.015,86.09,483
20100901|2010-06-23 15:00,23,86.075,86.085,86.01,86.055,68
20100901|2010-06-23 15:30,23,86.065,86.09,86.06,86.06,9
20100901|2010-06-23 16:00,23,86.1,86.155,86.1,86.155,4
20100901|2010-06-23 16:30,23,86.1,86.1,86.1,86.1,1
20100901|2010-06-23 19:00,24,86.13,86.13,86.02,86.055,63
20100901|2010-06-23 19:30,24,86.06,86.06,85.96,85.98,57
20100901|2010-06-23 20:00,24,85.96,85.975,85.935,85.96,67
20100901|2010-06-23 20:30,24,85.97,85.99,85.92,85.955,103
20100901|2010-06-23 21:00,24,85.96,85.96,85.92,85.945,62
20100901|2010-06-23 21:30,24,85.95,85.965,85.91,85.915,123
20100901|2010-06-23 22:00,24,85.915,85.92,85.875,85.88,56
20100901|2010-06-23 22:30,24,85.89,85.91,85.855,85.885,50
20100901|2010-06-23 23:00,24,85.885,85.94,85.885,85.93,19
20100901|2010-06-23 23:30,24,85.925,85.97,85.925,85.95,20
20100901|2010-06-24 00:00,24,85.94,85.99,85.94,85.96,33
20100901|2010-06-24 00:30,24,85.955,85.985,85.945,85.985,21
20100901|2010-06-24 01:00,24,85.99,85.99,85.91,85.91,319
20100901|2010-06-24 01:30,24,85.95,86.065,85.95,86.055,150
20100901|2010-06-24 02:00,24,86.045,86.115,86.02,86.085,197
20100901|2010-06-24 02:30,24,86.08,86.18,86.05,86.175,251
20100901|2010-06-24 03:00,24,86.175,86.185,86.105,86.17,244
20100901|2010-06-24 03:30,24,86.165,86.28,86.165,86.185,503
20100901|2010-06-24 04:00,24,86.195,86.21,86.125,86.13,91
20100901|2010-06-24 04:30,24,86.125,86.18,86.125,86.18,67
20100901|2010-06-24 05:00,24,86.19,86.2,86.085,86.13,86
20100901|2010-06-24 05:30,24,86.13,86.17,86.08,86.12,127
20100901|2010-06-24 06:00,24,86.125,86.14,86.06,86.135,95
20100901|2010-06-24 06:30,24,86.14,86.22,86.095,86.175,158
20100901|2010-06-24 07:00,24,86.18,86.28,86.18,86.21,735
20100901|2010-06-24 07:30,24,86.215,86.215,86.1,86.145,622
20100901|2010-06-24 08:00,24,86.14,86.155,85.98,86.02,685
20100901|2010-06-24 08:30,24,86.03,86.145,85.99,86.125,1410
20100901|2010-06-24 09:00,24,86.12,86.13,85.935,85.975,1249
20100901|2010-06-24 09:30,24,85.98,86.095,85.96,86.035,1149
20100901|2010-06-24 10:00,24,86.04,86.12,85.99,86,1681
20100901|2010-06-24 10:30,24,86,86.04,85.72,85.82,3078
20100901|2010-06-24 11:00,24,85.81,85.81,85.685,85.77,1980
20100901|2010-06-24 11:30,24,85.78,85.86,85.755,85.85,702
20100901|2010-06-24 12:00,24,85.845,85.92,85.785,85.895,468
20100901|2010-06-24 12:30,24,85.89,85.93,85.845,85.855,313
20100901|2010-06-24 13:00,24,85.855,85.92,85.855,85.89,333
20100901|2010-06-24 13:30,24,85.895,86.045,85.895,86.01,851
20100901|2010-06-24 14:00,24,86.02,86.045,85.985,85.995,176
20100901|2010-06-24 14:30,24,86.005,86.075,85.995,86.065,201
20100901|2010-06-24 15:00,24,86.07,86.07,86.04,86.055,55
20100901|2010-06-24 15:30,24,86.035,86.04,86.015,86.015,6
20100901|2010-06-24 16:00,24,86.015,86.075,86,86.075,4
20100901|2010-06-24 16:30,24,86.05,86.09,85.99,85.99,9
20100901|2010-06-24 19:00,25,86,86.125,85.995,86.1,52
20100901|2010-06-24 19:30,25,86.125,86.185,86.11,86.17,38
20100901|2010-06-24 20:00,25,86.15,86.15,86.04,86.065,33
20100901|2010-06-24 20:30,25,86.065,86.065,86.02,86.025,70
20100901|2010-06-24 21:00,25,86.05,86.065,86.04,86.045,15
20100901|2010-06-24 21:30,25,86.015,86.02,86,86.01,24
20100901|2010-06-24 22:00,25,86.02,86.045,86.005,86.025,21
20100901|2010-06-24 22:30,25,86.015,86.065,86,86.025,64
20100901|2010-06-24 23:00,25,86.06,86.06,86.005,86.02,41
20100901|2010-06-24 23:30,25,86.025,86.1,86.02,86.1,35
20100901|2010-06-25 00:00,25,86.065,86.065,86.045,86.055,21
20100901|2010-06-25 00:30,25,86.04,86.07,86.01,86.01,35
20100901|2010-06-25 01:00,25,86.015,86.025,85.955,85.995,119
20100901|2010-06-25 01:30,25,85.98,86,85.92,85.93,61
20100901|2010-06-25 02:00,25,85.945,86.07,85.9,85.985,230
20100901|2010-06-25 02:30,25,85.975,86.04,85.95,86.035,129
20100901|2010-06-25 03:00,25,86.03,86.165,86,86.155,249
20100901|2010-06-25 03:30,25,86.16,86.245,86.12,86.245,241
20100901|2010-06-25 04:00,25,86.245,86.365,86.245,86.29,979
20100901|2010-06-25 04:30,25,86.295,86.415,86.285,86.355,246
20100901|2010-06-25 05:00,25,86.34,86.41,86.325,86.325,119
20100901|2010-06-25 05:30,25,86.32,86.32,86.235,86.26,259
20100901|2010-06-25 06:00,25,86.265,86.315,86.165,86.185,200
20100901|2010-06-25 06:30,25,86.175,86.19,86.06,86.1,252
20100901|2010-06-25 07:00,25,86.09,86.18,86.09,86.175,522
20100901|2010-06-25 07:30,25,86.19,86.235,86.055,86.13,742
20100901|2010-06-25 08:00,25,86.14,86.145,86.01,86.06,821
20100901|2010-06-25 08:30,25,86.055,86.15,86.045,86.095,1001
20100901|2010-06-25 09:00,25,86.09,86.09,86.04,86.055,868
20100901|2010-06-25 09:30,25,86.05,86.15,86.045,86.095,1255
20100901|2010-06-25 10:00,25,86.095,86.135,86.015,86.05,1186
20100901|2010-06-25 10:30,25,86.04,86.045,85.85,85.885,911
20100901|2010-06-25 11:00,25,85.88,85.9,85.8,85.82,754
20100901|2010-06-25 11:30,25,85.82,85.82,85.73,85.81,1030
20100901|2010-06-25 12:00,25,85.805,85.81,85.655,85.655,1116
20100901|2010-06-25 12:30,25,85.655,85.68,85.535,85.6,1974
20100901|2010-06-25 13:00,25,85.6,85.635,85.565,85.61,565
20100901|2010-06-25 13:30,25,85.61,85.63,85.57,85.585,803
20100901|2010-06-25 14:00,25,85.58,85.62,85.57,85.6,559
20100901|2010-06-25 14:30,25,85.59,85.615,85.53,85.55,768
20100901|2010-06-25 15:00,25,85.545,85.58,85.52,85.58,86
20100901|2010-06-25 15:30,25,85.58,85.585,85.55,85.565,21
20100901|2010-06-25 16:00,25,85.63,85.63,85.565,85.565,2
20100901|2010-06-25 16:30,25,85.56,85.56,85.56,85.56,2
20100901|2010-06-27 17:00,28,85.58,85.675,85.57,85.675,47
20100901|2010-06-27 17:30,28,85.655,85.655,85.61,85.625,39
20100901|2010-06-27 18:00,28,85.635,85.65,85.61,85.61,7
20100901|2010-06-27 18:30,28,85.585,85.585,85.55,85.55,18
20100901|2010-06-27 19:00,28,85.56,85.6,85.53,85.545,33
20100901|2010-06-27 19:30,28,85.525,85.53,85.475,85.51,61
20100901|2010-06-27 20:00,28,85.5,85.565,85.5,85.51,27
20100901|2010-06-27 20:30,28,85.535,85.575,85.53,85.575,60
20100901|2010-06-27 21:00,28,85.575,85.585,85.56,85.56,14
20100901|2010-06-27 21:30,28,85.55,85.575,85.535,85.55,19
20100901|2010-06-27 22:00,28,85.585,85.595,85.585,85.595,3
20100901|2010-06-27 22:30,28,85.59,85.61,85.57,85.58,18
20100901|2010-06-27 23:00,28,85.6,85.635,85.6,85.625,12
20100901|2010-06-27 23:30,28,85.62,85.62,85.6,85.6,5
20100901|2010-06-28 00:00,28,85.58,85.61,85.58,85.61,5
20100901|2010-06-28 00:30,28,85.6,85.605,85.565,85.575,15
20100901|2010-06-28 01:00,28,85.585,85.74,85.585,85.73,197
20100901|2010-06-28 01:30,28,85.73,85.73,85.63,85.675,103
20100901|2010-06-28 02:00,28,85.675,85.685,85.57,85.67,268
20100901|2010-06-28 02:30,28,85.66,85.74,85.655,85.705,299
20100901|2010-06-28 03:00,28,85.72,85.75,85.575,85.63,258
20100901|2010-06-28 03:30,28,85.6,85.62,85.58,85.6,114
20100901|2010-06-28 04:00,28,85.59,85.605,85.515,85.57,104
20100901|2010-06-28 04:30,28,85.575,85.65,85.56,85.645,55
20100901|2010-06-28 05:00,28,85.65,85.67,85.61,85.665,28
20100901|2010-06-28 05:30,28,85.66,85.77,85.66,85.77,310
20100901|2010-06-28 06:00,28,85.765,85.765,85.69,85.745,148
20100901|2010-06-28 06:30,28,85.75,85.78,85.665,85.68,164
20100901|2010-06-28 07:00,28,85.7,85.755,85.675,85.725,457
20100901|2010-06-28 07:30,28,85.73,85.78,85.7,85.745,476
20100901|2010-06-28 08:00,28,85.745,85.77,85.695,85.71,492
20100901|2010-06-28 08:30,28,85.705,85.76,85.665,85.735,1397
20100901|2010-06-28 09:00,28,85.735,85.815,85.705,85.705,2004
20100901|2010-06-28 09:30,28,85.705,85.755,85.675,85.69,673
20100901|2010-06-28 10:00,28,85.69,85.72,85.62,85.695,1003
20100901|2010-06-28 10:30,28,85.69,85.77,85.65,85.77,622
20100901|2010-06-28 11:00,28,85.775,85.95,85.76,85.885,1821
20100901|2010-06-28 11:30,28,85.88,85.99,85.88,85.895,691
20100901|2010-06-28 12:00,28,85.895,86.015,85.895,86.005,499
20100901|2010-06-28 12:30,28,86.005,86.065,85.955,85.975,721
20100901|2010-06-28 13:00,28,85.98,86.01,85.895,85.92,356
20100901|2010-06-28 13:30,28,85.92,85.975,85.88,85.93,881
20100901|2010-06-28 14:00,28,85.925,85.975,85.875,85.955,315
20100901|2010-06-28 14:30,28,85.955,86,85.905,86,241
20100901|2010-06-28 15:00,28,86,86,85.965,85.965,83
20100901|2010-06-28 15:30,28,85.97,85.985,85.96,85.975,22
20100901|2010-06-28 19:00,29,85.91,85.975,85.91,85.965,27
20100901|2010-06-28 19:30,29,85.99,85.99,85.94,85.97,21
20100901|2010-06-28 20:00,29,85.935,85.935,85.92,85.925,17
20100901|2010-06-28 20:30,29,85.915,85.93,85.91,85.92,29
20100901|2010-06-28 21:00,29,85.935,85.935,85.93,85.93,18
20100901|2010-06-28 21:30,29,85.96,86,85.96,85.98,28
20100901|2010-06-28 22:00,29,85.95,86.025,85.94,86.01,72
20100901|2010-06-28 22:30,29,86.03,86.055,85.99,86.01,15
20100901|2010-06-28 23:00,29,85.99,86.01,85.975,86.01,20
20100901|2010-06-28 23:30,29,86.01,86.03,85.96,85.96,19
20100901|2010-06-29 00:00,29,86.015,86.05,85.995,86.05,7
20100901|2010-06-29 00:30,29,86.03,86.035,86,86,11
20100901|2010-06-29 01:00,29,86.01,86.17,86.01,86.14,189
20100901|2010-06-29 01:30,29,86.14,86.185,86.11,86.12,288
20100901|2010-06-29 02:00,29,86.12,86.185,86.08,86.13,377
20100901|2010-06-29 02:30,29,86.135,86.285,86.135,86.265,524
20100901|2010-06-29 03:00,29,86.275,86.48,86.255,86.42,982
20100901|2010-06-29 03:30,29,86.42,86.45,86.375,86.415,279
20100901|2010-06-29 04:00,29,86.415,86.505,86.355,86.43,424
20100901|2010-06-29 04:30,29,86.435,86.44,86.38,86.415,158
20100901|2010-06-29 05:00,29,86.435,86.445,86.375,86.395,220
20100901|2010-06-29 05:30,29,86.395,86.44,86.37,86.425,305
20100901|2010-06-29 06:00,29,86.435,86.46,86.39,86.405,135
20100901|2010-06-29 06:30,29,86.405,86.445,86.395,86.435,64
20100901|2010-06-29 07:00,29,86.4,86.43,86.365,86.4,557
20100901|2010-06-29 07:30,29,86.4,86.405,86.26,86.32,723
20100901|2010-06-29 08:00,29,86.325,86.415,86.275,86.365,626
20100901|2010-06-29 08:30,29,86.37,86.54,86.36,86.455,2654
20100901|2010-06-29 09:00,29,86.47,86.6,86.46,86.555,2709
20100901|2010-06-29 09:30,29,86.555,86.56,86.44,86.45,1097
20100901|2010-06-29 10:00,29,86.455,86.465,86.34,86.41,1436
20100901|2010-06-29 10:30,29,86.41,86.425,86.365,86.405,644
20100901|2010-06-29 11:00,29,86.405,86.43,86.315,86.35,661
20100901|2010-06-29 11:30,29,86.355,86.39,86.315,86.32,366
20100901|2010-06-29 12:00,29,86.32,86.4,86.315,86.37,421
20100901|2010-06-29 12:30,29,86.385,86.435,86.365,86.395,603
20100901|2010-06-29 13:00,29,86.4,86.405,86.315,86.33,444
20100901|2010-06-29 13:30,29,86.335,86.37,86.315,86.34,725
20100901|2010-06-29 14:00,29,86.34,86.43,86.3,86.39,1038
20100901|2010-06-29 14:30,29,86.39,86.445,86.37,86.41,841
20100901|2010-06-29 15:00,29,86.41,86.465,86.405,86.465,140
20100901|2010-06-29 15:30,29,86.46,86.465,86.425,86.46,12
20100901|2010-06-29 16:00,29,86.485,86.5,86.44,86.44,6
20100901|2010-06-29 16:30,29,86.44,86.47,86.44,86.47,2
20100901|2010-06-29 19:00,30,86.48,86.57,86.455,86.56,83
20100901|2010-06-29 19:30,30,86.55,86.565,86.47,86.49,96
20100901|2010-06-29 20:00,30,86.505,86.515,86.45,86.47,48
20100901|2010-06-29 20:30,30,86.475,86.475,86.365,86.395,151
20100901|2010-06-29 21:00,30,86.41,86.41,86.34,86.355,71
20100901|2010-06-29 21:30,30,86.35,86.385,86.32,86.325,203
20100901|2010-06-29 22:00,30,86.325,86.36,86.315,86.35,21
20100901|2010-06-29 22:30,30,86.345,86.36,86.315,86.325,36
20100901|2010-06-29 23:00,30,86.325,86.325,86.27,86.305,43
20100901|2010-06-29 23:30,30,86.305,86.31,86.275,86.29,31
20100901|2010-06-30 00:00,30,86.295,86.34,86.295,86.335,46
20100901|2010-06-30 00:30,30,86.35,86.385,86.28,86.32,76
20100901|2010-06-30 01:00,30,86.32,86.345,86.275,86.29,226
20100901|2010-06-30 01:30,30,86.28,86.3,86.21,86.235,391
20100901|2010-06-30 02:00,30,86.235,86.285,86.225,86.235,398
20100901|2010-06-30 02:30,30,86.235,86.31,86.215,86.23,275
20100901|2010-06-30 03:00,30,86.235,86.26,86.19,86.205,173
20100901|2010-06-30 03:30,30,86.22,86.355,86.215,86.315,151
20100901|2010-06-30 04:00,30,86.32,86.38,86.035,86.15,430
20100901|2010-06-30 04:30,30,86.15,86.165,85.995,86.02,163
20100901|2010-06-30 05:00,30,86.015,86.015,85.875,85.94,154
20100901|2010-06-30 05:30,30,85.925,86.005,85.91,86,191
20100901|2010-06-30 06:00,30,86.005,86.025,85.95,86.005,63
20100901|2010-06-30 06:30,30,86,86.11,86,86.11,134
20100901|2010-06-30 07:00,30,86.11,86.2,86.065,86.14,1174
20100901|2010-06-30 07:30,30,86.135,86.255,86.12,86.25,608
20100901|2010-06-30 08:00,30,86.255,86.33,86.24,86.3,749
20100901|2010-06-30 08:30,30,86.3,86.325,86.15,86.195,1189
20100901|2010-06-30 09:00,30,86.21,86.21,86.025,86.125,1629
20100901|2010-06-30 09:30,30,86.135,86.32,86.115,86.265,1661
20100901|2010-06-30 10:00,30,86.27,86.29,86.045,86.12,1581
20100901|2010-06-30 10:30,30,86.11,86.12,86.01,86.085,731
20100901|2010-06-30 11:00,30,86.085,86.13,86.07,86.13,298
20100901|2010-06-30 11:30,30,86.13,86.24,86.11,86.24,497
20100901|2010-06-30 12:00,30,86.24,86.26,86.175,86.205,551
20100901|2010-06-30 12:30,30,86.205,86.26,86.185,86.19,316
20100901|2010-06-30 13:00,30,86.19,86.31,86.165,86.265,791
20100901|2010-06-30 13:30,30,86.26,86.36,86.26,86.285,982
20100901|2010-06-30 14:00,30,86.29,86.33,86.255,86.315,290
20100901|2010-06-30 14:30,30,86.325,86.365,86.285,86.35,1123
20100901|2010-06-30 15:00,30,86.355,86.37,86.34,86.37,47
20100901|2010-06-30 15:30,30,86.37,86.37,86.33,86.335,13
20100901|2010-06-30 16:00,30,86.35,86.35,86.3,86.3,4
20100901|2010-06-30 16:30,30,86.365,86.365,86.365,86.365,1
20100901|2010-06-30 19:30,1,86.45,86.465,86.42,86.425,34
20100901|2010-06-30 20:00,1,86.425,86.51,86.365,86.475,412
20100901|2010-06-30 20:30,1,86.47,86.51,86.405,86.51,205
20100901|2010-06-30 21:00,1,86.465,86.48,86.425,86.43,115
20100901|2010-06-30 21:30,1,86.425,86.45,86.38,86.38,94
20100901|2010-06-30 22:00,1,86.395,86.44,86.385,86.4,54
20100901|2010-06-30 22:30,1,86.405,86.44,86.4,86.44,33
20100901|2010-06-30 23:00,1,86.455,86.48,86.38,86.395,73
20100901|2010-06-30 23:30,1,86.375,86.455,86.375,86.435,43
20100901|2010-07-01 00:00,1,86.435,86.435,86.34,86.36,112
20100901|2010-07-01 00:30,1,86.375,86.425,86.365,86.41,111
20100901|2010-07-01 01:00,1,86.405,86.495,86.395,86.465,233
20100901|2010-07-01 01:30,1,86.46,86.545,86.445,86.47,119
20100901|2010-07-01 02:00,1,86.46,86.53,86.43,86.49,405
20100901|2010-07-01 02:30,1,86.5,86.5,86.355,86.365,506
20100901|2010-07-01 03:00,1,86.36,86.365,86.12,86.165,916
20100901|2010-07-01 03:30,1,86.17,86.19,86.025,86.095,751
20100901|2010-07-01 04:00,1,86.09,86.235,86.05,86.22,324
20100901|2010-07-01 04:30,1,86.21,86.24,86.09,86.12,210
20100901|2010-07-01 05:00,1,86.115,86.115,85.89,85.92,370
20100901|2010-07-01 05:30,1,85.92,85.925,85.795,85.85,450
20100901|2010-07-01 06:00,1,85.845,85.925,85.845,85.905,195
20100901|2010-07-01 06:30,1,85.915,85.945,85.765,85.825,445
20100901|2010-07-01 07:00,1,85.795,85.86,85.57,85.585,1259
20100901|2010-07-01 07:30,1,85.59,85.665,85.39,85.455,3123
20100901|2010-07-01 08:00,1,85.45,85.505,85.425,85.45,1145
20100901|2010-07-01 08:30,1,85.45,85.465,85.23,85.25,3900
20100901|2010-07-01 09:00,1,85.25,85.265,85.085,85.18,2592
20100901|2010-07-01 09:30,1,85.17,85.18,84.975,85.08,3810
20100901|2010-07-01 10:00,1,85.085,85.125,84.975,85,3132
20100901|2010-07-01 10:30,1,85,85.115,84.96,85.085,1944
20100901|2010-07-01 11:00,1,85.08,85.22,85.065,85.215,1117
20100901|2010-07-01 11:30,1,85.215,85.245,85.155,85.22,905
20100901|2010-07-01 12:00,1,85.215,85.22,85.01,85.095,793
20100901|2010-07-01 12:30,1,85.095,85.095,84.985,85.015,757
20100901|2010-07-01 13:00,1,85.015,85.05,84.975,85.01,846
20100901|2010-07-01 13:30,1,85.01,85.075,84.97,84.97,1025
20100901|2010-07-01 14:00,1,84.97,84.97,84.88,84.915,1089
20100901|2010-07-01 14:30,1,84.91,84.935,84.675,84.77,2140
20100901|2010-07-01 15:00,1,84.775,84.805,84.715,84.765,153
20100901|2010-07-01 15:30,1,84.77,84.77,84.745,84.745,29
20100901|2010-07-01 16:00,1,84.74,84.74,84.735,84.735,2
20100901|2010-07-01 16:30,1,84.74,84.74,84.74,84.74,3
20100901|2010-07-01 19:00,2,84.855,84.86,84.765,84.775,117
20100901|2010-07-01 19:30,2,84.765,84.855,84.73,84.84,253
20100901|2010-07-01 20:00,2,84.855,84.875,84.8,84.84,148
20100901|2010-07-01 20:30,2,84.835,84.865,84.83,84.855,112
20100901|2010-07-01 21:00,2,84.855,84.865,84.815,84.845,131
20100901|2010-07-01 21:30,2,84.855,84.86,84.805,84.815,38
20100901|2010-07-01 22:00,2,84.82,84.875,84.82,84.875,68
20100901|2010-07-01 22:30,2,84.875,84.88,84.855,84.865,39
20100901|2010-07-01 23:00,2,84.855,84.87,84.855,84.87,10
20100901|2010-07-01 23:30,2,84.85,84.87,84.835,84.85,13
20100901|2010-07-02 00:00,2,84.84,84.985,84.84,84.97,81
20100901|2010-07-02 00:30,2,84.98,84.985,84.925,84.98,55
20100901|2010-07-02 01:00,2,84.985,85.005,84.93,84.99,204
20100901|2010-07-02 01:30,2,85.005,85.01,84.955,84.995,86
20100901|2010-07-02 02:00,2,84.995,85,84.755,84.775,593
20100901|2010-07-02 02:30,2,84.775,84.935,84.76,84.925,273
20100901|2010-07-02 03:00,2,84.935,85,84.935,84.97,297
20100901|2010-07-02 03:30,2,84.97,84.98,84.87,84.885,196
20100901|2010-07-02 04:00,2,84.875,84.9,84.855,84.875,166
20100901|2010-07-02 04:30,2,84.885,84.915,84.8,84.81,69
20100901|2010-07-02 05:00,2,84.815,84.885,84.805,84.84,96
20100901|2010-07-02 05:30,2,84.835,84.84,84.78,84.815,118
20100901|2010-07-02 06:00,2,84.815,84.815,84.73,84.76,110
20100901|2010-07-02 06:30,2,84.765,84.795,84.685,84.715,115
20100901|2010-07-02 07:00,2,84.705,84.715,84.545,84.545,1145
20100901|2010-07-02 07:30,2,84.66,84.775,84.36,84.535,4048
20100901|2010-07-02 08:00,2,84.52,84.58,84.425,84.51,1059
20100901|2010-07-02 08:30,2,84.515,84.56,84.445,84.515,2085
20100901|2010-07-02 09:00,2,84.525,84.555,84.46,84.495,1531
20100901|2010-07-02 09:30,2,84.51,84.55,84.455,84.485,1403
20100901|2010-07-02 10:00,2,84.485,84.575,84.475,84.56,1392
20100901|2010-07-02 10:30,2,84.565,84.675,84.535,84.615,854
20100901|2010-07-02 11:00,2,84.605,84.72,84.605,84.705,660
20100901|2010-07-02 11:30,2,84.7,84.76,84.69,84.73,602
20100901|2010-07-02 12:00,2,84.72,84.75,84.665,84.71,469
20100901|2010-07-02 12:30,2,84.705,84.79,84.69,84.71,333
20100901|2010-07-02 13:00,2,84.72,84.78,84.72,84.74,332
20100901|2010-07-02 13:30,2,84.745,84.745,84.665,84.665,473
20100901|2010-07-02 14:00,2,84.67,84.685,84.645,84.665,243
20100901|2010-07-02 14:30,2,84.665,84.68,84.635,84.67,427
20100901|2010-07-02 15:00,2,84.67,84.72,84.665,84.705,56
20100901|2010-07-04 17:00,5,84.725,84.725,84.56,84.64,11
20100901|2010-07-04 17:30,5,84.63,84.63,84.63,84.63,3
20100901|2010-07-04 18:00,5,84.665,84.71,84.665,84.71,10
20100901|2010-07-04 18:30,5,84.71,84.71,84.69,84.69,4
20100901|2010-07-04 19:00,5,84.695,84.705,84.68,84.695,11
20100901|2010-07-04 19:30,5,84.745,84.82,84.745,84.815,60
20100901|2010-07-04 20:00,5,84.81,84.83,84.785,84.825,28
20100901|2010-07-04 20:30,5,84.82,84.82,84.765,84.78,85
20100901|2010-07-04 21:00,5,84.775,84.785,84.71,84.73,50
20100901|2010-07-04 21:30,5,84.725,84.74,84.695,84.74,9
20100901|2010-07-04 22:00,5,84.71,84.735,84.7,84.715,21
20100901|2010-07-04 22:30,5,84.71,84.75,84.705,84.74,54
20100901|2010-07-04 23:00,5,84.73,84.745,84.69,84.7,40
20100901|2010-07-04 23:30,5,84.715,84.735,84.71,84.72,8
20100901|2010-07-05 00:00,5,84.735,84.745,84.715,84.715,29
20100901|2010-07-05 00:30,5,84.705,84.735,84.705,84.735,13
20100901|2010-07-05 01:00,5,84.73,84.78,84.695,84.7,91
20100901|2010-07-05 01:30,5,84.69,84.735,84.67,84.705,39
20100901|2010-07-05 02:00,5,84.695,84.7,84.635,84.69,71
20100901|2010-07-05 02:30,5,84.69,84.785,84.69,84.775,130
20100901|2010-07-05 03:00,5,84.775,84.815,84.725,84.76,82
20100901|2010-07-05 03:30,5,84.765,84.765,84.72,84.725,32
20100901|2010-07-05 04:00,5,84.73,84.82,84.73,84.82,124
20100901|2010-07-05 04:30,5,84.83,84.85,84.795,84.825,41
20100901|2010-07-05 05:00,5,84.82,84.88,84.805,84.81,45
20100901|2010-07-05 05:30,5,84.815,84.835,84.79,84.835,8
20100901|2010-07-05 06:00,5,84.845,84.875,84.84,84.875,14
20100901|2010-07-05 06:30,5,84.835,84.855,84.81,84.855,15
20100901|2010-07-05 07:00,5,84.84,84.84,84.8,84.81,17
20100901|2010-07-05 07:30,5,84.82,84.855,84.815,84.825,64
20100901|2010-07-05 08:00,5,84.835,84.895,84.835,84.86,48
20100901|2010-07-05 08:30,5,84.87,84.96,84.87,84.935,77
20100901|2010-07-05 09:00,5,84.93,84.94,84.88,84.94,40
20100901|2010-07-05 09:30,5,84.935,84.94,84.86,84.86,44
20100901|2010-07-05 10:00,5,84.85,84.905,84.84,84.89,43
20100901|2010-07-05 10:30,5,84.88,84.88,84.835,84.855,65
20100901|2010-07-05 11:00,5,84.84,84.845,84.83,84.83,19
20100901|2010-07-05 11:30,5,84.825,84.865,84.82,84.865,23
20100901|2010-07-05 19:00,6,84.95,85.035,84.94,85.015,290
20100901|2010-07-05 19:30,6,85.02,85.075,85.005,85.02,120
20100901|2010-07-05 20:00,6,85.02,85.03,84.975,84.99,71
20100901|2010-07-05 20:30,6,84.98,85.025,84.93,84.93,132
20100901|2010-07-05 21:00,6,84.93,84.945,84.89,84.935,91
20100901|2010-07-05 21:30,6,84.92,84.925,84.85,84.85,34
20100901|2010-07-05 22:00,6,84.82,84.85,84.81,84.81,52
20100901|2010-07-05 22:30,6,84.8,84.805,84.76,84.76,72
20100901|2010-07-05 23:00,6,84.765,84.835,84.765,84.82,45
20100901|2010-07-05 23:30,6,84.825,84.86,84.66,84.68,194
20100901|2010-07-06 00:00,6,84.69,84.75,84.68,84.715,51
20100901|2010-07-06 00:30,6,84.715,84.755,84.705,84.745,315
20100901|2010-07-06 01:00,6,84.74,84.765,84.615,84.63,609
20100901|2010-07-06 01:30,6,84.635,84.68,84.49,84.555,287
20100901|2010-07-06 02:00,6,84.585,84.595,84.455,84.485,462
20100901|2010-07-06 02:30,6,84.47,84.525,84.465,84.51,457
20100901|2010-07-06 03:00,6,84.505,84.575,84.465,84.545,232
20100901|2010-07-06 03:30,6,84.545,84.56,84.43,84.515,232
20100901|2010-07-06 04:00,6,84.51,84.57,84.465,84.555,170
20100901|2010-07-06 04:30,6,84.565,84.605,84.53,84.54,76
20100901|2010-07-06 05:00,6,84.54,84.595,84.54,84.575,26
20100901|2010-07-06 05:30,6,84.535,84.56,84.47,84.535,225
20100901|2010-07-06 06:00,6,84.54,84.6,84.525,84.595,66
20100901|2010-07-06 06:30,6,84.585,84.6,84.54,84.585,77
20100901|2010-07-06 07:00,6,84.595,84.625,84.435,84.46,715
20100901|2010-07-06 07:30,6,84.465,84.555,84.465,84.5,581
20100901|2010-07-06 08:00,6,84.495,84.505,84.425,84.445,574
20100901|2010-07-06 08:30,6,84.445,84.575,84.445,84.495,824
20100901|2010-07-06 09:00,6,84.49,84.5,84.18,84.195,2702
20100901|2010-07-06 09:30,6,84.195,84.255,84.085,84.095,1649
20100901|2010-07-06 10:00,6,84.09,84.18,84.04,84.17,1034
20100901|2010-07-06 10:30,6,84.16,84.18,84.115,84.135,540
20100901|2010-07-06 11:00,6,84.135,84.14,84.06,84.105,709
20100901|2010-07-06 11:30,6,84.11,84.195,84.08,84.195,589
20100901|2010-07-06 12:00,6,84.185,84.21,84.16,84.17,777
20100901|2010-07-06 12:30,6,84.175,84.285,84.175,84.285,540
20100901|2010-07-06 13:00,6,84.28,84.305,84.245,84.28,520
20100901|2010-07-06 13:30,6,84.275,84.34,84.26,84.33,1644
20100901|2010-07-06 14:00,6,84.33,84.36,84.285,84.345,689
20100901|2010-07-06 14:30,6,84.35,84.36,84.305,84.335,440
20100901|2010-07-06 15:00,6,84.335,84.34,84.275,84.275,238
20100901|2010-07-06 15:30,6,84.27,84.29,84.265,84.275,7
20100901|2010-07-06 16:00,6,84.28,84.28,84.25,84.25,4
20100901|2010-07-06 16:30,6,84.265,84.315,84.265,84.315,3
20100901|2010-07-06 19:00,7,84.28,84.395,84.28,84.34,82
20100901|2010-07-06 19:30,7,84.36,84.4,84.33,84.4,55
20100901|2010-07-06 20:00,7,84.395,84.4,84.355,84.365,34
20100901|2010-07-06 20:30,7,84.365,84.38,84.34,84.37,69
20100901|2010-07-06 21:00,7,84.355,84.375,84.355,84.355,13
20100901|2010-07-06 21:30,7,84.355,84.365,84.325,84.365,26
20100901|2010-07-06 22:00,7,84.35,84.35,84.325,84.325,15
20100901|2010-07-06 22:30,7,84.375,84.455,84.365,84.455,32
20100901|2010-07-06 23:00,7,84.45,84.505,84.445,84.485,56
20100901|2010-07-06 23:30,7,84.495,84.5,84.43,84.45,38
20100901|2010-07-07 00:00,7,84.46,84.46,84.365,84.385,45
20100901|2010-07-07 00:30,7,84.39,84.455,84.385,84.455,412
20100901|2010-07-07 01:00,7,84.46,84.48,84.385,84.45,118
20100901|2010-07-07 01:30,7,84.44,84.485,84.41,84.47,306
20100901|2010-07-07 02:00,7,84.475,84.515,84.455,84.505,144
20100901|2010-07-07 02:30,7,84.505,84.545,84.44,84.475,345
20100901|2010-07-07 03:00,7,84.475,84.56,84.47,84.535,240
20100901|2010-07-07 03:30,7,84.535,84.595,84.51,84.54,285
20100901|2010-07-07 04:00,7,84.53,84.575,84.48,84.545,103
20100901|2010-07-07 04:30,7,84.545,84.565,84.485,84.515,68
20100901|2010-07-07 05:00,7,84.52,84.59,84.51,84.51,98
20100901|2010-07-07 05:30,7,84.51,84.535,84.39,84.405,176
20100901|2010-07-07 06:00,7,84.405,84.425,84.34,84.405,166
20100901|2010-07-07 06:30,7,84.4,84.45,84.345,84.45,163
20100901|2010-07-07 07:00,7,84.45,84.56,84.45,84.5,673
20100901|2010-07-07 07:30,7,84.495,84.51,84.4,84.46,836
20100901|2010-07-07 08:00,7,84.465,84.465,84.355,84.375,537
20100901|2010-07-07 08:30,7,84.375,84.39,84.265,84.3,1908
20100901|2010-07-07 09:00,7,84.3,84.31,84.155,84.195,2679
20100901|2010-07-07 09:30,7,84.195,84.2,84.085,84.135,1892
20100901|2010-07-07 10:00,7,84.135,84.22,84.125,84.19,1446
20100901|2010-07-07 10:30,7,84.195,84.345,84.165,84.31,1290
20100901|2010-07-07 11:00,7,84.3,84.335,84.245,84.315,496
20100901|2010-07-07 11:30,7,84.29,84.315,84.21,84.225,345
20100901|2010-07-07 12:00,7,84.225,84.245,84.08,84.105,599
20100901|2010-07-07 12:30,7,84.11,84.135,84.035,84.045,611
20100901|2010-07-07 13:00,7,84.05,84.05,83.965,84.05,1060
20100901|2010-07-07 13:30,7,84.05,84.075,84.03,84.035,335
20100901|2010-07-07 14:00,7,84.035,84.115,84.035,84.11,387
20100901|2010-07-07 14:30,7,84.115,84.155,84.105,84.12,590
20100901|2010-07-07 15:00,7,84.115,84.12,84.06,84.06,116
20100901|2010-07-07 15:30,7,84.09,84.135,84.08,84.125,33
20100901|2010-07-07 16:00,7,84.15,84.15,84.135,84.135,2
20100901|2010-07-07 16:30,7,84.145,84.175,84.145,84.15,10
20100901|2010-07-07 19:00,8,84.195,84.195,84.035,84.105,117
20100901|2010-07-07 19:30,8,84.115,84.115,84.01,84.1,103
20100901|2010-07-07 20:00,8,84.105,84.165,84.085,84.085,107
20100901|2010-07-07 20:30,8,84.095,84.1,83.92,84.02,388
20100901|2010-07-07 21:00,8,84.015,84.075,83.975,84.075,158
20100901|2010-07-07 21:30,8,84.065,84.08,84.05,84.06,34
20100901|2010-07-07 22:00,8,84.07,84.125,84.065,84.115,86
20100901|2010-07-07 22:30,8,84.115,84.14,84.1,84.125,41
20100901|2010-07-07 23:00,8,84.135,84.145,84.11,84.14,17
20100901|2010-07-07 23:30,8,84.15,84.15,84.115,84.125,606
20100901|2010-07-08 00:00,8,84.13,84.15,84.12,84.12,22
20100901|2010-07-08 00:30,8,84.11,84.145,84.105,84.11,66
20100901|2010-07-08 01:00,8,84.12,84.13,84.05,84.05,502
20100901|2010-07-08 01:30,8,84.055,84.195,84.055,84.195,147
20100901|2010-07-08 02:00,8,84.175,84.245,84.165,84.215,227
20100901|2010-07-08 02:30,8,84.2,84.22,84.145,84.175,112
20100901|2010-07-08 03:00,8,84.18,84.21,84.14,84.15,152
20100901|2010-07-08 03:30,8,84.15,84.175,84.075,84.125,174
20100901|2010-07-08 04:00,8,84.125,84.135,84.085,84.12,167
20100901|2010-07-08 04:30,8,84.125,84.135,84.075,84.095,152
20100901|2010-07-08 05:00,8,84.09,84.175,84.09,84.175,60
20100901|2010-07-08 05:30,8,84.18,84.2,84.145,84.18,164
20100901|2010-07-08 06:00,8,84.175,84.18,84.13,84.16,55
20100901|2010-07-08 06:30,8,84.16,84.18,84.13,84.135,82
20100901|2010-07-08 07:00,8,84.13,84.13,84.02,84.095,554
20100901|2010-07-08 07:30,8,84.09,84.115,83.965,83.98,835
20100901|2010-07-08 08:00,8,83.98,84.03,83.935,84.02,815
20100901|2010-07-08 08:30,8,84.02,84.04,83.93,84.005,2361
20100901|2010-07-08 09:00,8,84.01,84.105,83.995,84.03,2341
20100901|2010-07-08 09:30,8,84.03,84.105,84.025,84.045,883
20100901|2010-07-08 10:00,8,84.04,84.16,84.04,84.16,1075
20100901|2010-07-08 10:30,8,84.16,84.215,84.12,84.165,690
20100901|2010-07-08 11:00,8,84.17,84.175,84.12,84.165,488
20100901|2010-07-08 11:30,8,84.17,84.2,84.155,84.19,608
20100901|2010-07-08 12:00,8,84.19,84.19,84.07,84.09,487
20100901|2010-07-08 12:30,8,84.095,84.125,84.075,84.105,411
20100901|2010-07-08 13:00,8,84.1,84.145,84.085,84.12,427
20100901|2010-07-08 13:30,8,84.12,84.125,84.035,84.04,752
20100901|2010-07-08 14:00,8,84.05,84.08,84.03,84.03,315
20100901|2010-07-08 14:30,8,84.03,84.04,83.955,83.975,719
20100901|2010-07-08 15:00,8,83.98,83.98,83.88,83.93,293
20100901|2010-07-08 15:30,8,83.93,83.95,83.91,83.93,12
20100901|2010-07-08 16:00,8,83.91,83.975,83.9,83.955,11
20100901|2010-07-08 16:30,8,83.94,83.94,83.94,83.94,1
20100901|2010-07-08 19:00,9,83.995,84.03,83.93,84.02,128
20100901|2010-07-08 19:30,9,84.02,84.09,84.02,84.07,65
20100901|2010-07-08 20:00,9,84.085,84.085,84.045,84.05,16
20100901|2010-07-08 20:30,9,84.07,84.07,83.99,84.035,20
20100901|2010-07-08 21:00,9,84.05,84.055,84.025,84.025,32
20100901|2010-07-08 21:30,9,84.03,84.035,84,84.005,17
20100901|2010-07-08 22:00,9,84,84.04,84,84.04,9
20100901|2010-07-08 22:30,9,84.055,84.055,84.035,84.035,11
20100901|2010-07-08 23:00,9,84.03,84.04,84.015,84.04,48
20100901|2010-07-08 23:30,9,84.04,84.05,84.03,84.03,9
20100901|2010-07-09 00:00,9,84.03,84.055,84.025,84.035,31
20100901|2010-07-09 00:30,9,84.035,84.04,84.01,84.035,159
20100901|2010-07-09 01:00,9,84.04,84.045,83.905,83.94,321
20100901|2010-07-09 01:30,9,83.93,83.93,83.84,83.88,454
20100901|2010-07-09 02:00,9,83.85,83.96,83.835,83.93,187
20100901|2010-07-09 02:30,9,83.93,83.98,83.895,83.965,225
20100901|2010-07-09 03:00,9,83.965,83.975,83.89,83.92,203
20100901|2010-07-09 03:30,9,83.92,84.065,83.92,84.05,234
20100901|2010-07-09 04:00,9,84.05,84.115,84.045,84.085,161
20100901|2010-07-09 04:30,9,84.08,84.1,84.05,84.06,102
20100901|2010-07-09 05:00,9,84.055,84.115,84.015,84.105,72
20100901|2010-07-09 05:30,9,84.105,84.11,84.06,84.095,118
20100901|2010-07-09 06:00,9,84.085,84.085,83.945,84,318
20100901|2010-07-09 06:30,9,84.005,84.06,83.985,84.06,233
20100901|2010-07-09 07:00,9,84.07,84.24,84.06,84.235,1594
20100901|2010-07-09 07:30,9,84.24,84.315,84.23,84.25,2001
20100901|2010-07-09 08:00,9,84.25,84.275,84.2,84.205,1273
20100901|2010-07-09 08:30,9,84.195,84.25,84.155,84.215,1127
20100901|2010-07-09 09:00,9,84.22,84.225,84.08,84.125,1481
20100901|2010-07-09 09:30,9,84.12,84.19,84.095,84.175,1257
20100901|2010-07-09 10:00,9,84.175,84.205,84.13,84.135,872
20100901|2010-07-09 10:30,9,84.14,84.16,84.095,84.16,583
20100901|2010-07-09 11:00,9,84.165,84.185,84.135,84.185,278
20100901|2010-07-09 11:30,9,84.19,84.19,84.135,84.16,292
20100901|2010-07-09 12:00,9,84.155,84.19,84.14,84.18,270
20100901|2010-07-09 12:30,9,84.18,84.19,84.165,84.17,145
20100901|2010-07-09 13:00,9,84.17,84.195,84.145,84.18,266
20100901|2010-07-09 13:30,9,84.185,84.205,84.135,84.135,794
20100901|2010-07-09 14:00,9,84.14,84.185,84.13,84.185,373
20100901|2010-07-09 14:30,9,84.175,84.2,84.17,84.2,363
20100901|2010-07-09 15:00,9,84.2,84.2,84.17,84.18,65
20100901|2010-07-09 15:30,9,84.18,84.2,84.15,84.2,17
20100901|2010-07-09 16:00,9,84.185,84.185,84.185,84.185,1
20100901|2010-07-11 17:00,12,84.08,84.21,84.08,84.17,141
20100901|2010-07-11 17:30,12,84.16,84.17,84.145,84.145,9
20100901|2010-07-11 18:00,12,84.19,84.22,84.19,84.22,2
20100901|2010-07-11 18:30,12,84.205,84.25,84.2,84.205,57
20100901|2010-07-11 19:00,12,84.19,84.23,84.155,84.215,66
20100901|2010-07-11 19:30,12,84.22,84.365,84.215,84.335,153
20100901|2010-07-11 20:00,12,84.33,84.435,84.305,84.4,155
20100901|2010-07-11 20:30,12,84.385,84.475,84.37,84.465,78
20100901|2010-07-11 21:00,12,84.46,84.48,84.42,84.435,125
20100901|2010-07-11 21:30,12,84.435,84.445,84.415,84.42,24
20100901|2010-07-11 22:00,12,84.43,84.445,84.425,84.43,14
20100901|2010-07-11 22:30,12,84.42,84.42,84.415,84.415,3
20100901|2010-07-11 23:00,12,84.41,84.41,84.365,84.39,33
20100901|2010-07-11 23:30,12,84.4,84.435,84.4,84.435,23
20100901|2010-07-12 00:00,12,84.415,84.415,84.385,84.385,21
20100901|2010-07-12 00:30,12,84.415,84.42,84.36,84.41,162
20100901|2010-07-12 01:00,12,84.405,84.54,84.39,84.53,616
20100901|2010-07-12 01:30,12,84.525,84.525,84.44,84.45,85
20100901|2010-07-12 02:00,12,84.46,84.595,84.42,84.565,193
20100901|2010-07-12 02:30,12,84.565,84.595,84.525,84.535,140
20100901|2010-07-12 03:00,12,84.53,84.57,84.51,84.525,220
20100901|2010-07-12 03:30,12,84.525,84.63,84.5,84.6,378
20100901|2010-07-12 04:00,12,84.605,84.615,84.535,84.595,159
20100901|2010-07-12 04:30,12,84.585,84.625,84.575,84.575,70
20100901|2010-07-12 05:00,12,84.6,84.635,84.565,84.59,104
20100901|2010-07-12 05:30,12,84.58,84.58,84.49,84.545,111
20100901|2010-07-12 06:00,12,84.54,84.545,84.485,84.545,131
20100901|2010-07-12 06:30,12,84.545,84.545,84.435,84.45,208
20100901|2010-07-12 07:00,12,84.445,84.495,84.41,84.475,748
20100901|2010-07-12 07:30,12,84.475,84.51,84.465,84.485,345
20100901|2010-07-12 08:00,12,84.48,84.555,84.465,84.55,386
20100901|2010-07-12 08:30,12,84.55,84.585,84.46,84.465,1233
20100901|2010-07-12 09:00,12,84.465,84.47,84.39,84.445,1186
20100901|2010-07-12 09:30,12,84.45,84.46,84.39,84.425,673
20100901|2010-07-12 10:00,12,84.425,84.525,84.425,84.525,1395
20100901|2010-07-12 10:30,12,84.525,84.585,84.51,84.53,633
20100901|2010-07-12 11:00,12,84.525,84.535,84.485,84.52,361
20100901|2010-07-12 11:30,12,84.52,84.52,84.425,84.43,366
20100901|2010-07-12 12:00,12,84.43,84.455,84.395,84.41,385
20100901|2010-07-12 12:30,12,84.41,84.455,84.395,84.44,332
20100901|2010-07-12 13:00,12,84.44,84.465,84.435,84.45,173
20100901|2010-07-12 13:30,12,84.455,84.465,84.39,84.405,486
20100901|2010-07-12 14:00,12,84.405,84.44,84.4,84.44,193
20100901|2010-07-12 14:30,12,84.435,84.46,84.435,84.45,258
20100901|2010-07-12 15:00,12,84.45,84.45,84.405,84.41,29
20100901|2010-07-12 15:30,12,84.405,84.43,84.405,84.41,19
20100901|2010-07-12 16:00,12,84.41,84.41,84.41,84.41,1
20100901|2010-07-12 16:30,12,84.41,84.41,84.35,84.4,20
20100901|2010-07-12 19:00,13,84.425,84.425,84.345,84.35,95
20100901|2010-07-12 19:30,13,84.36,84.38,84.355,84.355,14
20100901|2010-07-12 20:00,13,84.35,84.355,84.325,84.34,32
20100901|2010-07-12 20:30,13,84.33,84.4,84.33,84.365,59
20100901|2010-07-12 21:00,13,84.38,84.42,84.38,84.405,24
20100901|2010-07-12 21:30,13,84.415,84.415,84.405,84.415,63
20100901|2010-07-12 22:00,13,84.43,84.435,84.415,84.42,11
20100901|2010-07-12 22:30,13,84.425,84.43,84.42,84.42,8
20100901|2010-07-12 23:00,13,84.415,84.415,84.385,84.395,14
20100901|2010-07-12 23:30,13,84.4,84.425,84.4,84.415,11
20100901|2010-07-13 00:00,13,84.405,84.405,84.39,84.39,54
20100901|2010-07-13 00:30,13,84.39,84.42,84.39,84.415,376
20100901|2010-07-13 01:00,13,84.42,84.625,84.415,84.615,400
20100901|2010-07-13 01:30,13,84.61,84.645,84.575,84.585,102
20100901|2010-07-13 02:00,13,84.585,84.725,84.525,84.635,803
20100901|2010-07-13 02:30,13,84.64,84.7,84.6,84.635,408
20100901|2010-07-13 03:00,13,84.64,84.69,84.62,84.62,231
20100901|2010-07-13 03:30,13,84.615,84.635,84.53,84.55,360
20100901|2010-07-13 04:00,13,84.555,84.59,84.41,84.43,601
20100901|2010-07-13 04:30,13,84.425,84.425,84.295,84.31,399
20100901|2010-07-13 05:00,13,84.31,84.35,84.275,84.345,176
20100901|2010-07-13 05:30,13,84.35,84.39,84.335,84.39,156
20100901|2010-07-13 06:00,13,84.39,84.405,84.31,84.34,110
20100901|2010-07-13 06:30,13,84.34,84.365,84.29,84.355,165
20100901|2010-07-13 07:00,13,84.34,84.395,84.315,84.385,562
20100901|2010-07-13 07:30,13,84.385,84.395,84.12,84.165,1662
20100901|2010-07-13 08:00,13,84.16,84.16,84.055,84.09,2558
20100901|2010-07-13 08:30,13,84.09,84.11,84.015,84.03,2083
20100901|2010-07-13 09:00,13,84.03,84.03,83.88,83.91,2725
20100901|2010-07-13 09:30,13,83.9,83.965,83.835,83.87,1709
20100901|2010-07-13 10:00,13,83.875,83.88,83.705,83.755,2133
20100901|2010-07-13 10:30,13,83.75,83.755,83.545,83.655,2812
20100901|2010-07-13 11:00,13,83.66,83.67,83.58,83.63,623
20100901|2010-07-13 11:30,13,83.625,83.77,83.615,83.77,486
20100901|2010-07-13 12:00,13,83.76,83.825,83.74,83.795,650
20100901|2010-07-13 12:30,13,83.795,83.805,83.72,83.76,379
20100901|2010-07-13 13:00,13,83.78,83.84,83.75,83.83,538
20100901|2010-07-13 13:30,13,83.83,83.84,83.785,83.82,434
20100901|2010-07-13 14:00,13,83.82,83.825,83.72,83.72,536
20100901|2010-07-13 14:30,13,83.72,83.765,83.69,83.735,763
20100901|2010-07-13 15:00,13,83.735,83.745,83.705,83.72,192
20100901|2010-07-13 15:30,13,83.705,83.725,83.645,83.7,157
20100901|2010-07-13 16:00,13,83.68,83.68,83.68,83.68,1
20100901|2010-07-13 16:30,13,83.66,83.66,83.66,83.66,1
20100901|2010-07-13 19:00,14,83.71,83.77,83.71,83.755,71
20100901|2010-07-13 19:30,14,83.755,83.805,83.755,83.76,125
20100901|2010-07-13 20:00,14,83.74,83.775,83.725,83.735,33
20100901|2010-07-13 20:30,14,83.735,83.755,83.7,83.755,40
20100901|2010-07-13 21:00,14,83.755,83.76,83.74,83.74,3
20100901|2010-07-13 21:30,14,83.745,83.745,83.685,83.695,18
20100901|2010-07-13 22:00,14,83.675,83.745,83.65,83.74,29
20100901|2010-07-13 22:30,14,83.745,83.78,83.73,83.73,35
20100901|2010-07-13 23:00,14,83.75,83.755,83.73,83.73,4
20100901|2010-07-13 23:30,14,83.715,83.765,83.715,83.765,18
20100901|2010-07-14 00:00,14,83.77,83.79,83.77,83.77,19
20100901|2010-07-14 00:30,14,83.765,83.77,83.73,83.77,28
20100901|2010-07-14 01:00,14,83.775,83.8,83.715,83.76,157
20100901|2010-07-14 01:30,14,83.77,83.87,83.77,83.85,114
20100901|2010-07-14 02:00,14,83.85,83.875,83.76,83.77,196
20100901|2010-07-14 02:30,14,83.775,83.775,83.655,83.71,299
20100901|2010-07-14 03:00,14,83.715,83.735,83.625,83.655,324
20100901|2010-07-14 03:30,14,83.66,83.72,83.605,83.715,199
20100901|2010-07-14 04:00,14,83.705,83.765,83.705,83.755,345
20100901|2010-07-14 04:30,14,83.755,83.755,83.72,83.735,59
20100901|2010-07-14 05:00,14,83.74,83.745,83.66,83.68,133
20100901|2010-07-14 05:30,14,83.68,83.705,83.625,83.67,154
20100901|2010-07-14 06:00,14,83.67,83.77,83.67,83.73,199
20100901|2010-07-14 06:30,14,83.73,83.805,83.7,83.765,93
20100901|2010-07-14 07:00,14,83.78,83.8,83.74,83.765,440
20100901|2010-07-14 07:30,14,83.755,83.76,83.635,83.715,1021
20100901|2010-07-14 08:00,14,83.71,83.87,83.71,83.775,1625
20100901|2010-07-14 08:30,14,83.775,83.78,83.675,83.7,991
20100901|2010-07-14 09:00,14,83.7,83.745,83.685,83.73,895
20100901|2010-07-14 09:30,14,83.72,83.755,83.595,83.6,952
20100901|2010-07-14 10:00,14,83.605,83.62,83.395,83.47,2540
20100901|2010-07-14 10:30,14,83.47,83.495,83.365,83.485,1221
20100901|2010-07-14 11:00,14,83.485,83.49,83.41,83.41,509
20100901|2010-07-14 11:30,14,83.415,83.5,83.405,83.48,290
20100901|2010-07-14 12:00,14,83.475,83.485,83.42,83.48,527
20100901|2010-07-14 12:30,14,83.475,83.495,83.42,83.485,390
20100901|2010-07-14 13:00,14,83.49,83.605,83.49,83.545,1269
20100901|2010-07-14 13:30,14,83.545,83.605,83.535,83.59,372
20100901|2010-07-14 14:00,14,83.595,83.595,83.495,83.53,445
20100901|2010-07-14 14:30,14,83.535,83.58,83.53,83.57,483
20100901|2010-07-14 15:00,14,83.57,83.58,83.555,83.575,91
20100901|2010-07-14 15:30,14,83.56,83.59,83.52,83.52,7
20100901|2010-07-14 16:30,14,83.52,83.57,83.52,83.57,3
20100901|2010-07-14 19:00,15,83.59,83.605,83.58,83.585,42
20100901|2010-07-14 19:30,15,83.6,83.685,83.595,83.66,28
20100901|2010-07-14 20:00,15,83.63,83.635,83.605,83.625,31
20100901|2010-07-14 20:30,15,83.63,83.635,83.595,83.595,26
20100901|2010-07-14 21:00,15,83.615,83.615,83.42,83.455,77
20100901|2010-07-14 21:30,15,83.445,83.475,83.435,83.45,30
20100901|2010-07-14 22:00,15,83.45,83.495,83.45,83.475,14
20100901|2010-07-14 22:30,15,83.485,83.485,83.46,83.46,4
20100901|2010-07-14 23:00,15,83.47,83.535,83.465,83.535,26
20100901|2010-07-14 23:30,15,83.52,83.53,83.505,83.505,11
20100901|2010-07-15 00:00,15,83.505,83.52,83.455,83.465,31
20100901|2010-07-15 00:30,15,83.46,83.51,83.46,83.51,5
20100901|2010-07-15 01:00,15,83.515,83.595,83.5,83.555,116
20100901|2010-07-15 01:30,15,83.58,83.62,83.535,83.535,46
20100901|2010-07-15 02:00,15,83.525,83.625,83.525,83.58,177
20100901|2010-07-15 02:30,15,83.585,83.595,83.465,83.49,183
20100901|2010-07-15 03:00,15,83.5,83.505,83.3,83.325,549
20100901|2010-07-15 03:30,15,83.31,83.345,83.185,83.235,707
20100901|2010-07-15 04:00,15,83.24,83.26,83.17,83.25,228
20100901|2010-07-15 04:30,15,83.25,83.315,83.24,83.24,156
20100901|2010-07-15 05:00,15,83.23,83.27,83.1,83.115,290
20100901|2010-07-15 05:30,15,83.105,83.13,83.025,83.12,380
20100901|2010-07-15 06:00,15,83.125,83.14,83.07,83.085,235
20100901|2010-07-15 06:30,15,83.09,83.155,83.09,83.135,120
20100901|2010-07-15 07:00,15,83.135,83.135,82.97,83.01,735
20100901|2010-07-15 07:30,15,83.005,83.055,82.86,82.885,947
20100901|2010-07-15 08:00,15,82.91,82.91,82.79,82.895,2074
20100901|2010-07-15 08:30,15,82.9,82.905,82.76,82.815,2677
20100901|2010-07-15 09:00,15,82.825,82.97,82.76,82.855,3303
20100901|2010-07-15 09:30,15,82.865,82.92,82.795,82.805,1428
20100901|2010-07-15 10:00,15,82.81,82.81,82.69,82.705,2342
20100901|2010-07-15 10:30,15,82.71,82.82,82.69,82.79,1423
20100901|2010-07-15 11:00,15,82.79,82.895,82.79,82.89,593
20100901|2010-07-15 11:30,15,82.89,82.905,82.86,82.875,558
20100901|2010-07-15 12:00,15,82.865,82.865,82.74,82.775,639
20100901|2010-07-15 12:30,15,82.775,82.82,82.75,82.79,388
20100901|2010-07-15 13:00,15,82.8,82.815,82.735,82.745,427
20100901|2010-07-15 13:30,15,82.74,82.75,82.64,82.745,1623
20100901|2010-07-15 14:00,15,82.74,82.77,82.69,82.7,576
20100901|2010-07-15 14:30,15,82.705,82.71,82.5,82.56,1495
20100901|2010-07-15 15:00,15,82.565,82.595,82.455,82.515,216
20100901|2010-07-15 15:30,15,82.49,82.525,82.445,82.455,155
20100901|2010-07-15 16:00,15,82.44,82.55,82.43,82.51,18
20100901|2010-07-15 16:30,15,82.51,82.55,82.51,82.55,4
20100901|2010-07-15 19:00,16,82.61,82.655,82.61,82.615,98
20100901|2010-07-15 19:30,16,82.635,82.665,82.595,82.665,49
20100901|2010-07-15 20:00,16,82.66,82.685,82.62,82.63,55
20100901|2010-07-15 20:30,16,82.64,82.645,82.59,82.595,108
20100901|2010-07-15 21:00,16,82.6,82.615,82.6,82.61,21
20100901|2010-07-15 21:30,16,82.635,82.64,82.63,82.635,5
20100901|2010-07-15 22:00,16,82.63,82.645,82.62,82.645,12
20100901|2010-07-15 22:30,16,82.645,82.675,82.615,82.62,35
20100901|2010-07-15 23:00,16,82.615,82.615,82.55,82.58,50
20100901|2010-07-15 23:30,16,82.58,82.615,82.58,82.6,13
20100901|2010-07-16 00:00,16,82.62,82.64,82.6,82.6,164
20100901|2010-07-16 00:30,16,82.59,82.665,82.57,82.645,163
20100901|2010-07-16 01:00,16,82.64,82.74,82.625,82.695,192
20100901|2010-07-16 01:30,16,82.695,82.75,82.64,82.73,190
20100901|2010-07-16 02:00,16,82.72,82.72,82.48,82.515,477
20100901|2010-07-16 02:30,16,82.54,82.54,82.47,82.53,268
20100901|2010-07-16 03:00,16,82.53,82.615,82.52,82.615,296
20100901|2010-07-16 03:30,16,82.605,82.63,82.45,82.53,254
20100901|2010-07-16 04:00,16,82.53,82.58,82.385,82.39,303
20100901|2010-07-16 04:30,16,82.375,82.455,82.37,82.44,285
20100901|2010-07-16 05:00,16,82.45,82.515,82.445,82.47,150
20100901|2010-07-16 05:30,16,82.465,82.545,82.435,82.545,146
20100901|2010-07-16 06:00,16,82.545,82.545,82.385,82.395,228
20100901|2010-07-16 06:30,16,82.4,82.43,82.285,82.315,479
20100901|2010-07-16 07:00,16,82.31,82.36,82.25,82.315,840
20100901|2010-07-16 07:30,16,82.315,82.405,82.3,82.395,754
20100901|2010-07-16 08:00,16,82.395,82.51,82.37,82.455,1552
20100901|2010-07-16 08:30,16,82.455,82.555,82.4,82.51,2716
20100901|2010-07-16 09:00,16,82.525,82.7,82.505,82.565,2911
20100901|2010-07-16 09:30,16,82.56,82.665,82.555,82.575,1504
20100901|2010-07-16 10:00,16,82.57,82.74,82.55,82.69,1789
20100901|2010-07-16 10:30,16,82.705,82.785,82.685,82.765,987
20100901|2010-07-16 11:00,16,82.78,82.78,82.71,82.725,515
20100901|2010-07-16 11:30,16,82.73,82.785,82.705,82.785,760
20100901|2010-07-16 12:00,16,82.775,82.795,82.74,82.785,759
20100901|2010-07-16 12:30,16,82.78,82.785,82.69,82.69,390
20100901|2010-07-16 13:00,16,82.7,82.7,82.63,82.665,540
20100901|2010-07-16 13:30,16,82.675,82.675,82.595,82.67,1076
20100901|2010-07-16 14:00,16,82.66,82.695,82.65,82.68,342
20100901|2010-07-16 14:30,16,82.685,82.75,82.67,82.74,381
20100901|2010-07-16 15:00,16,82.74,82.75,82.73,82.75,242
20100901|2010-07-16 15:30,16,82.75,82.75,82.735,82.74,5
20100901|2010-07-18 17:00,19,82.79,82.95,82.785,82.785,71
20100901|2010-07-18 17:30,19,82.805,82.84,82.775,82.84,14
20100901|2010-07-18 18:00,19,82.87,82.87,82.82,82.84,22
20100901|2010-07-18 18:30,19,82.89,82.91,82.875,82.91,17
20100901|2010-07-18 19:00,19,82.92,82.925,82.88,82.92,79
20100901|2010-07-18 19:30,19,82.895,82.94,82.89,82.895,43
20100901|2010-07-18 20:00,19,82.885,82.89,82.8,82.8,32
20100901|2010-07-18 20:30,19,82.855,82.88,82.85,82.88,20
20100901|2010-07-18 21:00,19,82.86,82.86,82.785,82.825,11
20100901|2010-07-18 21:30,19,82.82,82.82,82.75,82.78,32
20100901|2010-07-18 22:00,19,82.795,82.805,82.79,82.795,9
20100901|2010-07-18 22:30,19,82.805,82.825,82.805,82.825,16
20100901|2010-07-18 23:00,19,82.83,82.83,82.795,82.81,13
20100901|2010-07-18 23:30,19,82.805,82.835,82.805,82.83,9
20100901|2010-07-19 00:00,19,82.855,82.855,82.8,82.8,17
20100901|2010-07-19 00:30,19,82.795,82.845,82.79,82.79,392
20100901|2010-07-19 01:00,19,82.79,82.965,82.775,82.955,401
20100901|2010-07-19 01:30,19,82.95,82.995,82.875,82.985,480
20100901|2010-07-19 02:00,19,82.95,82.95,82.65,82.69,1174
20100901|2010-07-19 02:30,19,82.69,82.715,82.505,82.52,674
20100901|2010-07-19 03:00,19,82.515,82.605,82.5,82.59,1125
20100901|2010-07-19 03:30,19,82.595,82.615,82.545,82.615,303
20100901|2010-07-19 04:00,19,82.615,82.735,82.61,82.72,406
20100901|2010-07-19 04:30,19,82.73,82.79,82.675,82.69,397
20100901|2010-07-19 05:00,19,82.695,82.71,82.64,82.71,112
20100901|2010-07-19 05:30,19,82.715,82.74,82.65,82.725,303
20100901|2010-07-19 06:00,19,82.74,82.755,82.68,82.725,154
20100901|2010-07-19 06:30,19,82.735,82.735,82.665,82.69,43
20100901|2010-07-19 07:00,19,82.685,82.775,82.675,82.775,652
20100901|2010-07-19 07:30,19,82.785,82.85,82.78,82.795,663
20100901|2010-07-19 08:00,19,82.795,82.835,82.73,82.745,1060
20100901|2010-07-19 08:30,19,82.74,82.75,82.655,82.685,1386
20100901|2010-07-19 09:00,19,82.68,82.695,82.59,82.63,1543
20100901|2010-07-19 09:30,19,82.64,82.755,82.61,82.685,1967
20100901|2010-07-19 10:00,19,82.69,82.695,82.635,82.67,970
20100901|2010-07-19 10:30,19,82.67,82.73,82.665,82.72,490
20100901|2010-07-19 11:00,19,82.72,82.785,82.7,82.7,843
20100901|2010-07-19 11:30,19,82.715,82.75,82.71,82.73,456
20100901|2010-07-19 12:00,19,82.73,82.79,82.725,82.765,418
20100901|2010-07-19 12:30,19,82.76,82.785,82.755,82.775,162
20100901|2010-07-19 13:00,19,82.78,82.78,82.705,82.72,329
20100901|2010-07-19 13:30,19,82.72,82.735,82.685,82.705,574
20100901|2010-07-19 14:00,19,82.705,82.785,82.7,82.785,487
20100901|2010-07-19 14:30,19,82.79,82.825,82.77,82.805,320
20100901|2010-07-19 15:00,19,82.805,82.82,82.775,82.775,27
20100901|2010-07-19 15:30,19,82.79,82.79,82.775,82.79,13
20100901|2010-07-19 16:00,19,82.82,82.82,82.82,82.82,12
20100901|2010-07-19 16:30,19,82.81,82.83,82.81,82.83,2
20100901|2010-07-19 19:00,20,82.82,82.835,82.795,82.835,74
20100901|2010-07-19 19:30,20,82.83,82.83,82.785,82.81,18
20100901|2010-07-19 20:00,20,82.795,82.795,82.745,82.755,71
20100901|2010-07-19 20:30,20,82.765,82.785,82.73,82.775,69
20100901|2010-07-19 21:00,20,82.755,82.765,82.73,82.745,13
20100901|2010-07-19 21:30,20,82.735,82.735,82.655,82.695,54
20100901|2010-07-19 22:00,20,82.69,82.695,82.665,82.665,10
20100901|2010-07-19 22:30,20,82.665,82.7,82.665,82.69,22
20100901|2010-07-19 23:00,20,82.69,82.69,82.665,82.665,2
20100901|2010-07-19 23:30,20,82.67,82.68,82.66,82.68,14
20100901|2010-07-20 00:00,20,82.675,82.695,82.665,82.685,26
20100901|2010-07-20 00:30,20,82.685,82.685,82.55,82.57,155
20100901|2010-07-20 01:00,20,82.555,82.575,82.355,82.44,1398
20100901|2010-07-20 01:30,20,82.455,82.525,82.43,82.52,200
20100901|2010-07-20 02:00,20,82.51,82.585,82.465,82.545,200
20100901|2010-07-20 02:30,20,82.565,82.65,82.545,82.57,250
20100901|2010-07-20 03:00,20,82.565,82.615,82.555,82.57,130
20100901|2010-07-20 03:30,20,82.58,82.61,82.53,82.59,183
20100901|2010-07-20 04:00,20,82.59,82.745,82.575,82.74,187
20100901|2010-07-20 04:30,20,82.73,82.85,82.725,82.8,253
20100901|2010-07-20 05:00,20,82.805,82.96,82.785,82.955,422
20100901|2010-07-20 05:30,20,82.975,83.035,82.935,82.995,388
20100901|2010-07-20 06:00,20,82.995,83.01,82.94,82.97,136
20100901|2010-07-20 06:30,20,82.96,83.18,82.96,83.145,840
20100901|2010-07-20 07:00,20,83.15,83.27,83.095,83.185,1034
20100901|2010-07-20 07:30,20,83.18,83.205,83.095,83.11,702
20100901|2010-07-20 08:00,20,83.115,83.26,83.115,83.165,1335
20100901|2010-07-20 08:30,20,83.17,83.17,83.01,83.04,1049
20100901|2010-07-20 09:00,20,83.045,83.11,82.975,83.045,1210
20100901|2010-07-20 09:30,20,83.05,83.075,82.98,83.03,1248
20100901|2010-07-20 10:00,20,83.035,83.035,82.84,82.865,1886
20100901|2010-07-20 10:30,20,82.87,82.95,82.855,82.94,699
20100901|2010-07-20 11:00,20,82.925,82.98,82.895,82.955,420
20100901|2010-07-20 11:30,20,82.955,82.975,82.92,82.92,226
20100901|2010-07-20 12:00,20,82.925,82.93,82.86,82.885,545
20100901|2010-07-20 12:30,20,82.88,82.895,82.825,82.83,335
20100901|2010-07-20 13:00,20,82.84,82.935,82.84,82.915,437
20100901|2010-07-20 13:30,20,82.92,82.97,82.9,82.93,305
20100901|2010-07-20 14:00,20,82.925,82.98,82.91,82.965,468
20100901|2010-07-20 14:30,20,82.97,82.97,82.905,82.95,301
20100901|2010-07-20 15:00,20,82.945,83.02,82.94,82.995,83
20100901|2010-07-20 15:30,20,82.99,83.005,82.975,82.99,12
20100901|2010-07-20 16:00,20,83.03,83.03,82.955,82.955,2
20100901|2010-07-20 19:00,21,82.88,82.965,82.855,82.93,91
20100901|2010-07-20 19:30,21,82.925,82.955,82.9,82.95,35
20100901|2010-07-20 20:00,21,82.94,82.945,82.87,82.88,58
20100901|2010-07-20 20:30,21,82.89,82.915,82.88,82.91,41
20100901|2010-07-20 21:00,21,82.91,82.91,82.885,82.89,11
20100901|2010-07-20 21:30,21,82.93,82.93,82.88,82.9,13
20100901|2010-07-20 22:00,21,82.905,82.915,82.89,82.91,24
20100901|2010-07-20 22:30,21,82.91,82.975,82.905,82.96,92
20100901|2010-07-20 23:00,21,82.925,82.93,82.91,82.92,30
20100901|2010-07-20 23:30,21,82.93,82.95,82.895,82.895,50
20100901|2010-07-21 00:00,21,82.9,82.935,82.895,82.935,39
20100901|2010-07-21 00:30,21,82.95,82.965,82.9,82.9,28
20100901|2010-07-21 01:00,21,82.895,82.9,82.765,82.765,235
20100901|2010-07-21 01:30,21,82.76,83.025,82.76,82.96,258
20100901|2010-07-21 02:00,21,82.95,82.97,82.78,82.8,529
20100901|2010-07-21 02:30,21,82.8,82.85,82.77,82.82,201
20100901|2010-07-21 03:00,21,82.835,83.005,82.835,82.915,387
20100901|2010-07-21 03:30,21,82.92,82.995,82.915,82.985,134
20100901|2010-07-21 04:00,21,82.995,83.005,82.925,82.99,208
20100901|2010-07-21 04:30,21,82.985,83.14,82.945,83.08,300
20100901|2010-07-21 05:00,21,83.095,83.1,83.04,83.095,131
20100901|2010-07-21 05:30,21,83.105,83.22,83.105,83.215,468
20100901|2010-07-21 06:00,21,83.205,83.23,83.145,83.165,164
20100901|2010-07-21 06:30,21,83.15,83.18,83.11,83.17,115
20100901|2010-07-21 07:00,21,83.14,83.205,83.1,83.165,277
20100901|2010-07-21 07:30,21,83.17,83.215,83.1,83.15,316
20100901|2010-07-21 08:00,21,83.145,83.21,83.14,83.15,444
20100901|2010-07-21 08:30,21,83.16,83.285,83.155,83.25,1367
20100901|2010-07-21 09:00,21,83.255,83.31,83.14,83.16,1514
20100901|2010-07-21 09:30,21,83.155,83.24,83.15,83.2,1048
20100901|2010-07-21 10:00,21,83.205,83.305,83.165,83.28,1178
20100901|2010-07-21 10:30,21,83.28,83.315,83.22,83.24,358
20100901|2010-07-21 11:00,21,83.24,83.27,83.22,83.25,354
20100901|2010-07-21 11:30,21,83.245,83.29,83.23,83.275,496
20100901|2010-07-21 12:00,21,83.27,83.305,83.235,83.255,207
20100901|2010-07-21 12:30,21,83.25,83.26,83.19,83.23,191
20100901|2010-07-21 13:00,21,83.235,83.545,83.19,83.505,3290
20100901|2010-07-21 13:30,21,83.51,83.64,83.495,83.565,2465
20100901|2010-07-21 14:00,21,83.565,83.585,83.48,83.51,855
20100901|2010-07-21 14:30,21,83.505,83.505,83.45,83.455,754
20100901|2010-07-21 15:00,21,83.455,83.47,83.425,83.43,69
20100901|2010-07-21 15:30,21,83.525,83.54,83.525,83.54,2
20100901|2010-07-21 16:00,21,83.5,83.5,83.5,83.5,1
20100901|2010-07-21 16:30,21,83.46,83.52,83.46,83.51,5
20100901|2010-07-21 19:00,22,83.47,83.475,83.415,83.465,65
20100901|2010-07-21 19:30,22,83.475,83.545,83.475,83.495,56
20100901|2010-07-21 20:00,22,83.48,83.48,83.42,83.445,21
20100901|2010-07-21 20:30,22,83.45,83.485,83.39,83.4,31
20100901|2010-07-21 21:00,22,83.405,83.41,83.385,83.395,10
20100901|2010-07-21 21:30,22,83.4,83.425,83.37,83.37,44
20100901|2010-07-21 22:00,22,83.37,83.395,83.365,83.39,21
20100901|2010-07-21 22:30,22,83.395,83.43,83.38,83.38,35
20100901|2010-07-21 23:00,22,83.41,83.41,83.355,83.38,15
20100901|2010-07-21 23:30,22,83.385,83.4,83.35,83.35,21
20100901|2010-07-22 00:00,22,83.35,83.365,83.31,83.325,65
20100901|2010-07-22 00:30,22,83.33,83.365,83.315,83.35,33
20100901|2010-07-22 01:00,22,83.345,83.495,83.34,83.425,151
20100901|2010-07-22 01:30,22,83.445,83.505,83.39,83.395,89
20100901|2010-07-22 02:00,22,83.395,83.405,83.265,83.265,358
20100901|2010-07-22 02:30,22,83.265,83.28,83.14,83.155,424
20100901|2010-07-22 03:00,22,83.155,83.21,83.09,83.185,240
20100901|2010-07-22 03:30,22,83.18,83.18,82.96,82.975,519
20100901|2010-07-22 04:00,22,82.975,83.065,82.94,83.045,320
20100901|2010-07-22 04:30,22,83.045,83.075,83.025,83.025,128
20100901|2010-07-22 05:00,22,83.025,83.05,82.95,82.965,240
20100901|2010-07-22 05:30,22,82.955,82.965,82.825,82.885,356
20100901|2010-07-22 06:00,22,82.88,82.96,82.88,82.915,405
20100901|2010-07-22 06:30,22,82.92,82.95,82.845,82.95,278
20100901|2010-07-22 07:00,22,82.95,83.005,82.895,82.895,466
20100901|2010-07-22 07:30,22,82.905,82.98,82.87,82.92,571
20100901|2010-07-22 08:00,22,82.915,83.04,82.91,83.03,1140
20100901|2010-07-22 08:30,22,83.035,83.04,82.765,82.765,2374
20100901|2010-07-22 09:00,22,82.77,82.875,82.645,82.69,3844
20100901|2010-07-22 09:30,22,82.69,82.765,82.69,82.755,1251
20100901|2010-07-22 10:00,22,82.755,82.785,82.64,82.645,1581
20100901|2010-07-22 10:30,22,82.655,82.785,82.65,82.745,827
20100901|2010-07-22 11:00,22,82.74,82.775,82.72,82.75,562
20100901|2010-07-22 11:30,22,82.755,82.79,82.74,82.79,195
20100901|2010-07-22 12:00,22,82.79,82.79,82.71,82.75,486
20100901|2010-07-22 12:30,22,82.75,82.765,82.71,82.725,636
20100901|2010-07-22 13:00,22,82.72,82.745,82.69,82.735,273
20100901|2010-07-22 13:30,22,82.735,82.84,82.73,82.78,617
20100901|2010-07-22 14:00,22,82.775,82.79,82.745,82.76,564
20100901|2010-07-22 14:30,22,82.76,82.835,82.745,82.8,1244
20100901|2010-07-22 15:00,22,82.805,82.81,82.775,82.795,384
20100901|2010-07-22 15:30,22,82.795,82.795,82.76,82.765,47
20100901|2010-07-22 16:00,22,82.78,82.8,82.75,82.8,3
20100901|2010-07-22 16:30,22,82.78,82.78,82.78,82.78,1
20100901|2010-07-22 19:00,23,82.69,82.74,82.68,82.71,52
20100901|2010-07-22 19:30,23,82.72,82.78,82.72,82.78,12
20100901|2010-07-22 20:00,23,82.79,82.8,82.765,82.765,81
20100901|2010-07-22 20:30,23,82.76,82.78,82.735,82.775,8
20100901|2010-07-22 21:00,23,82.775,82.775,82.755,82.755,3
20100901|2010-07-22 21:30,23,82.755,82.765,82.755,82.755,13
20100901|2010-07-22 22:00,23,82.775,82.775,82.76,82.76,6
20100901|2010-07-22 22:30,23,82.76,82.76,82.74,82.75,8
20100901|2010-07-22 23:00,23,82.755,82.755,82.745,82.745,3
20100901|2010-07-22 23:30,23,82.74,82.745,82.73,82.745,7
20100901|2010-07-23 00:00,23,82.75,82.75,82.7,82.72,9
20100901|2010-07-23 00:30,23,82.715,82.915,82.695,82.84,139
20100901|2010-07-23 01:00,23,82.83,82.88,82.795,82.88,43
20100901|2010-07-23 01:30,23,82.89,82.9,82.76,82.785,159
20100901|2010-07-23 02:00,23,82.82,82.875,82.79,82.835,258
20100901|2010-07-23 02:30,23,82.845,82.85,82.745,82.745,258
20100901|2010-07-23 03:00,23,82.725,82.735,82.475,82.505,1000
20100901|2010-07-23 03:30,23,82.505,82.535,82.39,82.525,1085
20100901|2010-07-23 04:00,23,82.51,82.57,82.49,82.57,119
20100901|2010-07-23 04:30,23,82.565,82.6,82.47,82.51,100
20100901|2010-07-23 05:00,23,82.525,82.575,82.485,82.485,46
20100901|2010-07-23 05:30,23,82.49,82.55,82.475,82.545,120
20100901|2010-07-23 06:00,23,82.54,82.64,82.5,82.64,138
20100901|2010-07-23 06:30,23,82.64,82.7,82.59,82.645,165
20100901|2010-07-23 07:00,23,82.64,82.745,82.625,82.735,572
20100901|2010-07-23 07:30,23,82.735,82.86,82.72,82.84,812
20100901|2010-07-23 08:00,23,82.84,83.22,82.81,83.11,3425
20100901|2010-07-23 08:30,23,83.11,83.175,83.015,83.095,1784
20100901|2010-07-23 09:00,23,83.095,83.17,83.045,83.08,1187
20100901|2010-07-23 09:30,23,83.085,83.16,83.07,83.085,1185
20100901|2010-07-23 10:00,23,83.09,83.105,82.935,82.97,1998
20100901|2010-07-23 10:30,23,82.97,82.975,82.81,82.875,1286
20100901|2010-07-23 11:00,23,82.87,83.04,82.65,82.915,3220
20100901|2010-07-23 11:30,23,82.9,83.12,82.885,82.93,1304
20100901|2010-07-23 12:00,23,82.935,82.985,82.795,82.83,1093
20100901|2010-07-23 12:30,23,82.82,82.855,82.72,82.745,992
20100901|2010-07-23 13:00,23,82.735,82.845,82.7,82.75,1390
20100901|2010-07-23 13:30,23,82.74,82.775,82.59,82.635,599
20100901|2010-07-23 14:00,23,82.64,82.675,82.605,82.65,259
20100901|2010-07-23 14:30,23,82.65,82.68,82.635,82.635,478
20100901|2010-07-23 15:00,23,82.635,82.66,82.635,82.635,72
20100901|2010-07-23 15:30,23,82.66,82.685,82.645,82.645,84
20100901|2010-07-25 17:00,26,82.7,82.815,82.7,82.805,22
20100901|2010-07-25 17:30,26,82.78,82.79,82.78,82.78,40
20100901|2010-07-25 18:00,26,82.8,82.805,82.785,82.785,5
20100901|2010-07-25 18:30,26,82.75,82.75,82.63,82.645,9
20100901|2010-07-25 19:00,26,82.64,82.67,82.58,82.585,60
20100901|2010-07-25 19:30,26,82.61,82.705,82.605,82.7,20
20100901|2010-07-25 20:00,26,82.705,82.705,82.555,82.57,92
20100901|2010-07-25 20:30,26,82.57,82.635,82.57,82.6,62
20100901|2010-07-25 21:00,26,82.58,82.585,82.545,82.585,29
20100901|2010-07-25 21:30,26,82.57,82.63,82.57,82.625,32
20100901|2010-07-25 22:00,26,82.625,82.64,82.6,82.64,13
20100901|2010-07-25 22:30,26,82.63,82.63,82.585,82.615,20
20100901|2010-07-25 23:00,26,82.585,82.585,82.565,82.565,8
20100901|2010-07-25 23:30,26,82.585,82.615,82.585,82.615,15
20100901|2010-07-26 00:00,26,82.62,82.635,82.61,82.61,10
20100901|2010-07-26 00:30,26,82.66,82.685,82.64,82.67,32
20100901|2010-07-26 01:00,26,82.665,82.68,82.485,82.515,131
20100901|2010-07-26 01:30,26,82.505,82.56,82.41,82.445,260
20100901|2010-07-26 02:00,26,82.465,82.565,82.46,82.52,195
20100901|2010-07-26 02:30,26,82.55,82.61,82.505,82.57,196
20100901|2010-07-26 03:00,26,82.575,82.665,82.515,82.665,175
20100901|2010-07-26 03:30,26,82.66,82.72,82.61,82.64,150
20100901|2010-07-26 04:00,26,82.64,82.665,82.62,82.66,111
20100901|2010-07-26 04:30,26,82.65,82.65,82.58,82.61,64
20100901|2010-07-26 05:00,26,82.6,82.665,82.58,82.58,102
20100901|2010-07-26 05:30,26,82.575,82.605,82.535,82.585,139
20100901|2010-07-26 06:00,26,82.59,82.605,82.435,82.525,246
20100901|2010-07-26 06:30,26,82.52,82.535,82.41,82.44,126
20100901|2010-07-26 07:00,26,82.445,82.525,82.41,82.505,466
20100901|2010-07-26 07:30,26,82.5,82.5,82.44,82.47,232
20100901|2010-07-26 08:00,26,82.47,82.505,82.395,82.435,1093
20100901|2010-07-26 08:30,26,82.43,82.485,82.405,82.43,729
20100901|2010-07-26 09:00,26,82.42,82.46,82.385,82.415,1965
20100901|2010-07-26 09:30,26,82.42,82.54,82.415,82.465,1054
20100901|2010-07-26 10:00,26,82.465,82.49,82.295,82.345,1876
20100901|2010-07-26 10:30,26,82.35,82.355,82.24,82.265,2058
20100901|2010-07-26 11:00,26,82.26,82.265,82.15,82.17,1320
20100901|2010-07-26 11:30,26,82.17,82.245,82.16,82.195,551
20100901|2010-07-26 12:00,26,82.185,82.19,82.145,82.165,494
20100901|2010-07-26 12:30,26,82.16,82.225,82.135,82.225,379
20100901|2010-07-26 13:00,26,82.235,82.265,82.22,82.25,213
20100901|2010-07-26 13:30,26,82.245,82.255,82.2,82.245,264
20100901|2010-07-26 14:00,26,82.245,82.25,82.15,82.15,328
20100901|2010-07-26 14:30,26,82.15,82.205,82.15,82.185,366
20100901|2010-07-26 15:00,26,82.19,82.2,82.17,82.175,70
20100901|2010-07-26 15:30,26,82.185,82.205,82.175,82.175,9
20100901|2010-07-26 16:00,26,82.21,82.21,82.21,82.21,1
20100901|2010-07-26 16:30,26,82.21,82.21,82.21,82.21,1
20100901|2010-07-26 19:00,27,82.23,82.25,82.2,82.21,36
20100901|2010-07-26 19:30,27,82.2,82.255,82.2,82.255,39
20100901|2010-07-26 20:00,27,82.25,82.25,82.195,82.215,21
20100901|2010-07-26 20:30,27,82.23,82.23,82.105,82.12,92
20100901|2010-07-26 21:00,27,82.135,82.15,82.085,82.125,59
20100901|2010-07-26 21:30,27,82.135,82.15,82.125,82.135,25
20100901|2010-07-26 22:00,27,82.115,82.115,82.09,82.105,21
20100901|2010-07-26 22:30,27,82.1,82.13,82.1,82.13,10
20100901|2010-07-26 23:00,27,82.135,82.19,82.135,82.19,30
20100901|2010-07-26 23:30,27,82.185,82.195,82.17,82.19,26
20100901|2010-07-27 00:00,27,82.19,82.19,82.125,82.14,21
20100901|2010-07-27 00:30,27,82.125,82.13,82.075,82.12,45
20100901|2010-07-27 01:00,27,82.125,82.235,82.115,82.15,261
20100901|2010-07-27 01:30,27,82.13,82.19,82.085,82.135,393
20100901|2010-07-27 02:00,27,82.12,82.275,82.115,82.225,322
20100901|2010-07-27 02:30,27,82.22,82.335,82.21,82.295,302
20100901|2010-07-27 03:00,27,82.3,82.3,82.175,82.24,323
20100901|2010-07-27 03:30,27,82.255,82.26,82.205,82.25,149
20100901|2010-07-27 04:00,27,82.26,82.41,82.26,82.395,127
20100901|2010-07-27 04:30,27,82.385,82.39,82.29,82.29,46
20100901|2010-07-27 05:00,27,82.29,82.29,82.15,82.15,259
20100901|2010-07-27 05:30,27,82.165,82.24,82.165,82.24,59
20100901|2010-07-27 06:00,27,82.225,82.225,82.045,82.11,255
20100901|2010-07-27 06:30,27,82.125,82.125,81.98,82.02,281
20100901|2010-07-27 07:00,27,82.02,82.055,81.97,81.985,405
20100901|2010-07-27 07:30,27,81.98,82.195,81.98,82.185,659
20100901|2010-07-27 08:00,27,82.18,82.3,82.17,82.245,947
20100901|2010-07-27 08:30,27,82.245,82.315,82.23,82.26,1335
20100901|2010-07-27 09:00,27,82.26,82.445,82.19,82.315,2621
20100901|2010-07-27 09:30,27,82.315,82.45,82.31,82.355,1251
20100901|2010-07-27 10:00,27,82.355,82.53,82.35,82.42,1540
20100901|2010-07-27 10:30,27,82.42,82.43,82.36,82.39,697
20100901|2010-07-27 11:00,27,82.39,82.41,82.26,82.315,608
20100901|2010-07-27 11:30,27,82.32,82.39,82.315,82.355,259
20100901|2010-07-27 12:00,27,82.36,82.475,82.34,82.455,285
20100901|2010-07-27 12:30,27,82.455,82.455,82.365,82.38,344
20100901|2010-07-27 13:00,27,82.375,82.4,82.345,82.36,337
20100901|2010-07-27 13:30,27,82.355,82.355,82.32,82.325,429
20100901|2010-07-27 14:00,27,82.33,82.345,82.3,82.315,257
20100901|2010-07-27 14:30,27,82.315,82.325,82.265,82.29,388
20100901|2010-07-27 15:00,27,82.3,82.345,82.27,82.34,57
20100901|2010-07-27 15:30,27,82.33,82.33,82.295,82.315,6
20100901|2010-07-27 16:00,27,82.395,82.42,82.395,82.42,21
20100901|2010-07-27 16:30,27,82.37,82.37,82.35,82.35,3
20100901|2010-07-27 19:00,28,82.305,82.36,82.305,82.36,26
20100901|2010-07-27 19:30,28,82.365,82.39,82.355,82.385,66
20100901|2010-07-27 20:00,28,82.355,82.365,82.31,82.365,20
20100901|2010-07-27 20:30,28,82.375,82.425,82.355,82.405,51
20100901|2010-07-27 21:00,28,82.395,82.395,82.34,82.34,12
20100901|2010-07-27 21:30,28,82.36,82.36,82.29,82.32,22
20100901|2010-07-27 22:00,28,82.31,82.31,82.28,82.29,14
20100901|2010-07-27 22:30,28,82.255,82.3,82.255,82.29,25
20100901|2010-07-27 23:00,28,82.305,82.325,82.26,82.275,17
20100901|2010-07-27 23:30,28,82.275,82.285,82.275,82.275,13
20100901|2010-07-28 00:00,28,82.28,82.295,82.245,82.25,16
20100901|2010-07-28 00:30,28,82.23,82.24,82.185,82.24,110
20100901|2010-07-28 01:00,28,82.225,82.23,82.135,82.18,86
20100901|2010-07-28 01:30,28,82.175,82.205,82.115,82.2,94
20100901|2010-07-28 02:00,28,82.195,82.21,82.09,82.21,206
20100901|2010-07-28 02:30,28,82.21,82.34,82.15,82.34,272
20100901|2010-07-28 03:00,28,82.34,82.345,82.245,82.245,167
20100901|2010-07-28 03:30,28,82.23,82.27,82.195,82.235,191
20100901|2010-07-28 04:00,28,82.24,82.24,82.18,82.185,106
20100901|2010-07-28 04:30,28,82.16,82.265,82.15,82.24,95
20100901|2010-07-28 05:00,28,82.235,82.325,82.22,82.285,152
20100901|2010-07-28 05:30,28,82.315,82.325,82.235,82.285,96
20100901|2010-07-28 06:00,28,82.28,82.28,82.195,82.205,45
20100901|2010-07-28 06:30,28,82.21,82.27,82.18,82.23,159
20100901|2010-07-28 07:00,28,82.23,82.315,82.225,82.275,429
20100901|2010-07-28 07:30,28,82.265,82.32,82.205,82.265,796
20100901|2010-07-28 08:00,28,82.27,82.315,82.23,82.27,766
20100901|2010-07-28 08:30,28,82.275,82.285,82.085,82.14,1490
20100901|2010-07-28 09:00,28,82.145,82.175,82.085,82.125,1761
20100901|2010-07-28 09:30,28,82.11,82.165,82.07,82.16,1670
20100901|2010-07-28 10:00,28,82.155,82.19,82.14,82.17,1393
20100901|2010-07-28 10:30,28,82.17,82.265,82.13,82.225,743
20100901|2010-07-28 11:00,28,82.22,82.25,82.21,82.24,248
20100901|2010-07-28 11:30,28,82.235,82.255,82.215,82.235,408
20100901|2010-07-28 12:00,28,82.235,82.29,82.19,82.28,382
20100901|2010-07-28 12:30,28,82.275,82.285,82.205,82.26,253
20100901|2010-07-28 13:00,28,82.255,82.325,82.245,82.3,514
20100901|2010-07-28 13:30,28,82.295,82.315,82.265,82.31,304
20100901|2010-07-28 14:00,28,82.305,82.345,82.28,82.3,401
20100901|2010-07-28 14:30,28,82.295,82.315,82.275,82.275,275
20100901|2010-07-28 15:00,28,82.275,82.28,82.21,82.215,82
20100901|2010-07-28 15:30,28,82.21,82.255,82.21,82.24,20
20100901|2010-07-28 16:30,28,82.22,82.235,82.22,82.235,2
20100901|2010-07-28 19:00,29,82.22,82.25,82.19,82.225,41
20100901|2010-07-28 19:30,29,82.24,82.28,82.215,82.275,23
20100901|2010-07-28 20:00,29,82.265,82.285,82.235,82.235,26
20100901|2010-07-28 20:30,29,82.235,82.265,82.215,82.25,21
20100901|2010-07-28 21:00,29,82.24,82.25,82.215,82.22,29
20100901|2010-07-28 21:30,29,82.24,82.24,82.185,82.195,11
20100901|2010-07-28 22:00,29,82.18,82.2,82.145,82.145,31
20100901|2010-07-28 22:30,29,82.145,82.155,82.105,82.115,22
20100901|2010-07-28 23:00,29,82.135,82.15,82.11,82.11,14
20100901|2010-07-28 23:30,29,82.125,82.125,82.095,82.1,41
20100901|2010-07-29 00:00,29,82.095,82.135,82.095,82.13,41
20100901|2010-07-29 00:30,29,82.105,82.13,82.09,82.13,35
20100901|2010-07-29 01:00,29,82.13,82.13,82.045,82.06,213
20100901|2010-07-29 01:30,29,82.02,82.035,81.945,82.03,274
20100901|2010-07-29 02:00,29,82.005,82.04,81.965,82.04,213
20100901|2010-07-29 02:30,29,82.04,82.075,82.025,82.045,137
20100901|2010-07-29 03:00,29,82.04,82.04,81.805,81.815,906
20100901|2010-07-29 03:30,29,81.805,81.86,81.78,81.85,237
20100901|2010-07-29 04:00,29,81.82,81.845,81.785,81.795,82
20100901|2010-07-29 04:30,29,81.795,81.795,81.71,81.745,203
20100901|2010-07-29 05:00,29,81.75,81.76,81.705,81.76,61
20100901|2010-07-29 05:30,29,81.77,81.78,81.66,81.68,202
20100901|2010-07-29 06:00,29,81.685,81.755,81.665,81.705,167
20100901|2010-07-29 06:30,29,81.715,81.795,81.715,81.78,117
20100901|2010-07-29 07:00,29,81.79,81.84,81.76,81.81,315
20100901|2010-07-29 07:30,29,81.805,81.85,81.72,81.73,502
20100901|2010-07-29 08:00,29,81.735,81.765,81.68,81.725,704
20100901|2010-07-29 08:30,29,81.725,81.76,81.6,81.74,1990
20100901|2010-07-29 09:00,29,81.735,81.775,81.72,81.74,1347
20100901|2010-07-29 09:30,29,81.735,81.745,81.625,81.73,1286
20100901|2010-07-29 10:00,29,81.73,81.82,81.705,81.81,1561
20100901|2010-07-29 10:30,29,81.815,81.855,81.795,81.835,996
20100901|2010-07-29 11:00,29,81.83,81.84,81.695,81.725,848
20100901|2010-07-29 11:30,29,81.725,81.79,81.725,81.735,365
20100901|2010-07-29 12:00,29,81.745,81.77,81.68,81.68,546
20100901|2010-07-29 12:30,29,81.68,81.73,81.66,81.68,486
20100901|2010-07-29 13:00,29,81.675,81.725,81.66,81.705,413
20100901|2010-07-29 13:30,29,81.7,81.76,81.7,81.745,622
20100901|2010-07-29 14:00,29,81.75,81.755,81.655,81.675,408
20100901|2010-07-29 14:30,29,81.68,81.745,81.665,81.745,455
20100901|2010-07-29 15:00,29,81.745,81.775,81.74,81.775,19
20100901|2010-07-29 15:30,29,81.78,81.795,81.74,81.74,8
20100901|2010-07-29 16:30,29,81.68,81.7,81.68,81.7,2
20100901|2010-07-29 19:00,30,81.76,81.82,81.76,81.81,123
20100901|2010-07-29 19:30,30,81.81,81.84,81.775,81.825,58
20100901|2010-07-29 20:00,30,81.825,81.825,81.75,81.755,46
20100901|2010-07-29 20:30,30,81.75,81.78,81.73,81.73,34
20100901|2010-07-29 21:00,30,81.74,81.765,81.73,81.74,23
20100901|2010-07-29 21:30,30,81.745,81.775,81.705,81.765,52
20100901|2010-07-29 22:00,30,81.74,81.78,81.74,81.78,34
20100901|2010-07-29 22:30,30,81.77,81.77,81.75,81.755,33
20100901|2010-07-29 23:00,30,81.775,81.775,81.735,81.735,3
20100901|2010-07-29 23:30,30,81.72,81.725,81.68,81.685,27
20100901|2010-07-30 00:00,30,81.675,81.72,81.665,81.71,41
20100901|2010-07-30 00:30,30,81.715,81.73,81.68,81.73,15
20100901|2010-07-30 01:00,30,81.735,81.755,81.685,81.71,142
20100901|2010-07-30 01:30,30,81.71,81.725,81.59,81.595,237
20100901|2010-07-30 02:00,30,81.615,81.695,81.605,81.695,137
20100901|2010-07-30 02:30,30,81.7,81.785,81.685,81.74,304
20100901|2010-07-30 03:00,30,81.745,81.845,81.745,81.78,322
20100901|2010-07-30 03:30,30,81.79,81.805,81.75,81.76,195
20100901|2010-07-30 04:00,30,81.755,81.855,81.72,81.85,211
20100901|2010-07-30 04:30,30,81.855,82.04,81.85,82.04,340
20100901|2010-07-30 05:00,30,82.04,82.07,81.985,82.055,327
20100901|2010-07-30 05:30,30,82.05,82.08,81.95,81.955,206
20100901|2010-07-30 06:00,30,81.965,81.98,81.89,81.92,166
20100901|2010-07-30 06:30,30,81.925,81.94,81.82,81.83,112
20100901|2010-07-30 07:00,30,81.83,81.87,81.705,81.8,528
20100901|2010-07-30 07:30,30,81.84,81.875,81.675,81.845,1153
20100901|2010-07-30 08:00,30,81.85,81.985,81.82,81.98,968
20100901|2010-07-30 08:30,30,81.98,81.99,81.835,81.9,2405
20100901|2010-07-30 09:00,30,81.905,81.94,81.805,81.855,1381
20100901|2010-07-30 09:30,30,81.845,81.92,81.78,81.84,1506
20100901|2010-07-30 10:00,30,81.845,81.88,81.735,81.75,1536
20100901|2010-07-30 10:30,30,81.75,81.78,81.59,81.605,1022
20100901|2010-07-30 11:00,30,81.6,81.63,81.565,81.595,973
20100901|2010-07-30 11:30,30,81.6,81.705,81.595,81.675,288
20100901|2010-07-30 12:00,30,81.68,81.695,81.625,81.68,288
20100901|2010-07-30 12:30,30,81.7,81.7,81.635,81.655,254
20100901|2010-07-30 13:00,30,81.65,81.65,81.61,81.615,212
20100901|2010-07-30 13:30,30,81.61,81.69,81.595,81.63,404
20100901|2010-07-30 14:00,30,81.625,81.655,81.595,81.64,414
20100901|2010-07-30 14:30,30,81.635,81.74,81.62,81.74,463
20100901|2010-07-30 15:00,30,81.73,81.755,81.7,81.715,164
20100901|2010-07-30 15:30,30,81.69,81.69,81.66,81.66,10
20100901|2010-07-30 16:00,30,81.71,81.74,81.7,81.7,4
20100901|2010-08-01 17:00,2,81.57,81.61,81.56,81.61,33
20100901|2010-08-01 17:30,2,81.645,81.67,81.64,81.66,5
20100901|2010-08-01 18:00,2,81.655,81.655,81.635,81.635,5
20100901|2010-08-01 19:00,2,81.64,81.655,81.58,81.58,90
20100901|2010-08-01 19:30,2,81.585,81.59,81.535,81.555,82
20100901|2010-08-01 20:00,2,81.56,81.565,81.515,81.54,57
20100901|2010-08-01 20:30,2,81.55,81.565,81.515,81.55,51
20100901|2010-08-01 21:00,2,81.545,81.555,81.525,81.53,11
20100901|2010-08-01 21:30,2,81.545,81.57,81.52,81.52,28
20100901|2010-08-01 22:00,2,81.54,81.545,81.515,81.54,34
20100901|2010-08-01 22:30,2,81.52,81.525,81.505,81.525,36
20100901|2010-08-01 23:00,2,81.515,81.535,81.51,81.535,13
20100901|2010-08-01 23:30,2,81.545,81.555,81.525,81.535,14
20100901|2010-08-02 00:00,2,81.515,81.52,81.505,81.505,28
20100901|2010-08-02 00:30,2,81.505,81.535,81.485,81.52,116
20100901|2010-08-02 01:00,2,81.52,81.56,81.49,81.52,172
20100901|2010-08-02 01:30,2,81.5,81.605,81.5,81.605,80
20100901|2010-08-02 02:00,2,81.6,81.615,81.505,81.54,140
20100901|2010-08-02 02:30,2,81.545,81.6,81.51,81.525,173
20100901|2010-08-02 03:00,2,81.49,81.585,81.455,81.515,177
20100901|2010-08-02 03:30,2,81.53,81.575,81.525,81.575,108
20100901|2010-08-02 04:00,2,81.58,81.585,81.525,81.53,55
20100901|2010-08-02 04:30,2,81.56,81.56,81.5,81.53,35
20100901|2010-08-02 05:00,2,81.51,81.53,81.5,81.51,32
20100901|2010-08-02 05:30,2,81.49,81.525,81.44,81.525,127
20100901|2010-08-02 06:00,2,81.52,81.54,81.485,81.515,87
20100901|2010-08-02 06:30,2,81.515,81.515,81.475,81.475,47
20100901|2010-08-02 07:00,2,81.495,81.51,81.41,81.455,326
20100901|2010-08-02 07:30,2,81.45,81.455,81.275,81.32,1072
20100901|2010-08-02 08:00,2,81.315,81.315,81.23,81.29,1953
20100901|2010-08-02 08:30,2,81.295,81.325,81.145,81.17,1910
20100901|2010-08-02 09:00,2,81.18,81.22,81.04,81.055,3277
20100901|2010-08-02 09:30,2,81.05,81.065,80.945,80.945,1451
20100901|2010-08-02 10:00,2,80.945,80.965,80.915,80.925,967
20100901|2010-08-02 10:30,2,80.92,81.01,80.9,81.01,756
20100901|2010-08-02 11:00,2,81.005,81.045,81,81.02,708
20100901|2010-08-02 11:30,2,81.025,81.045,81.015,81.045,283
20100901|2010-08-02 12:00,2,81.04,81.04,80.99,81.025,233
20100901|2010-08-02 12:30,2,81.03,81.04,81.005,81.02,194
20100901|2010-08-02 13:00,2,81.03,81.03,80.995,81.02,186
20100901|2010-08-02 13:30,2,81.02,81.06,80.985,81.05,394
20100901|2010-08-02 14:00,2,81.05,81.06,81.005,81.005,356
20100901|2010-08-02 14:30,2,81.005,81.05,81.005,81.04,287
20100901|2010-08-02 15:00,2,81.035,81.04,80.995,80.995,51
20100901|2010-08-02 15:30,2,80.975,81,80.975,81,17
20100901|2010-08-02 19:00,3,81.01,81.05,80.99,80.99,80
20100901|2010-08-02 19:30,3,80.985,81.03,80.98,81.025,16
20100901|2010-08-02 20:00,3,81.01,81.02,81.005,81.015,15
20100901|2010-08-02 20:30,3,81.02,81.05,81.02,81.03,83
20100901|2010-08-02 21:00,3,81.035,81.065,81.025,81.055,70
20100901|2010-08-02 21:30,3,81.045,81.05,81.035,81.045,9
20100901|2010-08-02 22:00,3,81.04,81.05,81.03,81.035,38
20100901|2010-08-02 22:30,3,81.045,81.045,81.005,81.02,16
20100901|2010-08-02 23:00,3,81.03,81.05,81.01,81.04,29
20100901|2010-08-02 23:30,3,81.03,81.04,80.995,81.005,33
20100901|2010-08-03 00:00,3,81,81.04,80.975,81.04,41
20100901|2010-08-03 00:30,3,81.04,81.11,81.04,81.09,98
20100901|2010-08-03 01:00,3,81.105,81.13,81.08,81.085,119
20100901|2010-08-03 01:30,3,81.095,81.095,80.94,80.955,336
20100901|2010-08-03 02:00,3,80.95,81.02,80.94,80.945,235
20100901|2010-08-03 02:30,3,80.93,80.93,80.69,80.755,843
20100901|2010-08-03 03:00,3,80.75,80.77,80.64,80.73,437
20100901|2010-08-03 03:30,3,80.725,80.755,80.69,80.73,193
20100901|2010-08-03 04:00,3,80.74,80.78,80.7,80.72,278
20100901|2010-08-03 04:30,3,80.7,80.705,80.63,80.63,94
20100901|2010-08-03 05:00,3,80.63,80.63,80.555,80.625,423
20100901|2010-08-03 05:30,3,80.63,80.635,80.565,80.615,247
20100901|2010-08-03 06:00,3,80.605,80.68,80.565,80.655,137
20100901|2010-08-03 06:30,3,80.665,80.72,80.645,80.69,123
20100901|2010-08-03 07:00,3,80.69,80.75,80.69,80.715,411
20100901|2010-08-03 07:30,3,80.72,80.735,80.6,80.685,797
20100901|2010-08-03 08:00,3,80.68,80.81,80.675,80.79,930
20100901|2010-08-03 08:30,3,80.785,80.84,80.73,80.835,1327
20100901|2010-08-03 09:00,3,80.835,80.93,80.765,80.905,1725
20100901|2010-08-03 09:30,3,80.91,80.915,80.715,80.715,1477
20100901|2010-08-03 10:00,3,80.72,80.735,80.645,80.71,839
20100901|2010-08-03 10:30,3,80.705,80.725,80.65,80.655,486
20100901|2010-08-03 11:00,3,80.66,80.705,80.64,80.695,543
20100901|2010-08-03 11:30,3,80.705,80.71,80.665,80.69,202
20100901|2010-08-03 12:00,3,80.685,80.74,80.675,80.72,363
20100901|2010-08-03 12:30,3,80.715,80.735,80.705,80.72,205
20100901|2010-08-03 13:00,3,80.71,80.73,80.695,80.695,202
20100901|2010-08-03 13:30,3,80.695,80.74,80.68,80.69,502
20100901|2010-08-03 14:00,3,80.695,80.7,80.67,80.68,180
20100901|2010-08-03 14:30,3,80.68,80.695,80.675,80.685,286
20100901|2010-08-03 15:00,3,80.685,80.685,80.67,80.675,33
20100901|2010-08-03 15:30,3,80.67,80.68,80.66,80.665,10
20100901|2010-08-03 19:00,4,80.72,80.745,80.645,80.645,39
20100901|2010-08-03 19:30,4,80.65,80.71,80.64,80.695,48
20100901|2010-08-03 20:00,4,80.695,80.695,80.615,80.635,71
20100901|2010-08-03 20:30,4,80.63,80.655,80.6,80.655,53
20100901|2010-08-03 21:00,4,80.655,80.675,80.64,80.645,20
20100901|2010-08-03 21:30,4,80.63,80.655,80.625,80.655,30
20100901|2010-08-03 22:00,4,80.66,80.67,80.655,80.665,44
20100901|2010-08-03 22:30,4,80.68,80.715,80.655,80.71,71
20100901|2010-08-03 23:00,4,80.725,80.745,80.72,80.725,52
20100901|2010-08-03 23:30,4,80.73,80.765,80.73,80.735,93
20100901|2010-08-04 00:00,4,80.725,80.745,80.71,80.73,39
20100901|2010-08-04 00:30,4,80.735,80.775,80.715,80.76,74
20100901|2010-08-04 01:00,4,80.77,80.78,80.74,80.74,178
20100901|2010-08-04 01:30,4,80.705,80.705,80.615,80.66,255
20100901|2010-08-04 02:00,4,80.66,80.745,80.66,80.74,203
20100901|2010-08-04 02:30,4,80.735,80.8,80.73,80.78,214
20100901|2010-08-04 03:00,4,80.78,80.85,80.775,80.84,524
20100901|2010-08-04 03:30,4,80.84,80.895,80.795,80.805,431
20100901|2010-08-04 04:00,4,80.81,80.81,80.725,80.75,185
20100901|2010-08-04 04:30,4,80.745,80.83,80.745,80.81,144
20100901|2010-08-04 05:00,4,80.8,80.81,80.705,80.705,68
20100901|2010-08-04 05:30,4,80.71,80.71,80.67,80.7,148
20100901|2010-08-04 06:00,4,80.685,80.7,80.61,80.655,117
20100901|2010-08-04 06:30,4,80.655,80.675,80.62,80.635,84
20100901|2010-08-04 07:00,4,80.635,80.755,80.635,80.71,479
20100901|2010-08-04 07:30,4,80.705,80.825,80.7,80.765,804
20100901|2010-08-04 08:00,4,80.765,80.805,80.75,80.78,552
20100901|2010-08-04 08:30,4,80.775,80.785,80.705,80.75,951
20100901|2010-08-04 09:00,4,80.745,81.06,80.735,81.025,3587
20100901|2010-08-04 09:30,4,81.015,81.22,81.015,81.14,2505
20100901|2010-08-04 10:00,4,81.135,81.17,81.1,81.11,984
20100901|2010-08-04 10:30,4,81.1,81.105,81.02,81.075,932
20100901|2010-08-04 11:00,4,81.07,81.08,81.02,81.075,661
20100901|2010-08-04 11:30,4,81.065,81.1,81.05,81.09,510
20100901|2010-08-04 12:00,4,81.09,81.19,81.09,81.18,531
20100901|2010-08-04 12:30,4,81.18,81.195,81.135,81.155,205
20100901|2010-08-04 13:00,4,81.145,81.15,81.075,81.1,583
20100901|2010-08-04 13:30,4,81.1,81.1,80.985,81,595
20100901|2010-08-04 14:00,4,81.005,81.035,80.985,81.025,360
20100901|2010-08-04 14:30,4,81.03,81.06,81.015,81.045,497
20100901|2010-08-04 15:00,4,81.045,81.085,81.045,81.075,34
20100901|2010-08-04 15:30,4,81.09,81.1,81.055,81.075,22
20100901|2010-08-04 16:00,4,81.03,81.11,81.015,81.015,11
20100901|2010-08-04 16:30,4,81.11,81.11,81.02,81.065,5
20100901|2010-08-04 19:00,5,81.09,81.115,81,81.01,48
20100901|2010-08-04 19:30,5,81.01,81.065,81.01,81.065,14
20100901|2010-08-04 20:00,5,81.05,81.06,81.05,81.055,5
20100901|2010-08-04 20:30,5,81.05,81.07,81.045,81.055,28
20100901|2010-08-04 21:00,5,81.06,81.105,81.06,81.09,31
20100901|2010-08-04 21:30,5,81.075,81.075,81.045,81.06,15
20100901|2010-08-04 22:00,5,81.065,81.08,81.065,81.07,15
20100901|2010-08-04 22:30,5,81.075,81.085,81.075,81.08,14
20100901|2010-08-04 23:00,5,81.075,81.085,81.06,81.07,11
20100901|2010-08-04 23:30,5,81.075,81.075,81.075,81.075,2
20100901|2010-08-05 00:00,5,81.09,81.09,81.02,81.02,17
20100901|2010-08-05 00:30,5,81.045,81.06,81.02,81.025,26
20100901|2010-08-05 01:00,5,81.03,81.075,80.995,81.065,180
20100901|2010-08-05 01:30,5,81.055,81.2,81.055,81.185,190
20100901|2010-08-05 02:00,5,81.2,81.225,81.135,81.17,332
20100901|2010-08-05 02:30,5,81.165,81.17,81.1,81.11,133
20100901|2010-08-05 03:00,5,81.105,81.105,81.07,81.075,222
20100901|2010-08-05 03:30,5,81.075,81.075,80.985,81.015,268
20100901|2010-08-05 04:00,5,81.015,81.02,80.84,80.85,476
20100901|2010-08-05 04:30,5,80.865,80.87,80.76,80.765,545
20100901|2010-08-05 05:00,5,80.76,80.8,80.73,80.76,139
20100901|2010-08-05 05:30,5,80.76,80.765,80.715,80.74,174
20100901|2010-08-05 06:00,5,80.725,80.805,80.705,80.8,177
20100901|2010-08-05 06:30,5,80.8,80.865,80.79,80.855,267
20100901|2010-08-05 07:00,5,80.85,80.915,80.845,80.865,578
20100901|2010-08-05 07:30,5,80.87,80.885,80.625,80.73,1663
20100901|2010-08-05 08:00,5,80.73,80.925,80.73,80.91,1574
20100901|2010-08-05 08:30,5,80.93,80.995,80.86,80.975,1281
20100901|2010-08-05 09:00,5,80.975,81.005,80.89,80.905,844
20100901|2010-08-05 09:30,5,80.905,81.08,80.895,81.04,952
20100901|2010-08-05 10:00,5,81.035,81.11,81.02,81.03,1011
20100901|2010-08-05 10:30,5,81.035,81.055,81,81,290
20100901|2010-08-05 11:00,5,81.005,81.045,80.99,81.035,225
20100901|2010-08-05 11:30,5,81.035,81.045,80.975,80.995,229
20100901|2010-08-05 12:00,5,80.99,81.035,80.95,80.965,303
20100901|2010-08-05 12:30,5,80.96,80.96,80.86,80.875,591
20100901|2010-08-05 13:00,5,80.865,80.93,80.865,80.92,172
20100901|2010-08-05 13:30,5,80.925,80.95,80.905,80.93,464
20100901|2010-08-05 14:00,5,80.925,80.925,80.855,80.86,163
20100901|2010-08-05 14:30,5,80.865,80.92,80.84,80.845,415
20100901|2010-08-05 15:00,5,80.84,80.86,80.825,80.86,43
20100901|2010-08-05 15:30,5,80.85,80.865,80.825,80.84,17
20100901|2010-08-05 16:30,5,80.845,80.845,80.845,80.845,1
20100901|2010-08-05 19:00,6,80.89,80.905,80.88,80.895,34
20100901|2010-08-05 19:30,6,80.855,80.915,80.855,80.905,27
20100901|2010-08-05 20:00,6,80.9,80.9,80.875,80.885,19
20100901|2010-08-05 20:30,6,80.88,80.91,80.875,80.9,26
20100901|2010-08-05 21:00,6,80.92,80.925,80.895,80.925,6
20100901|2010-08-05 21:30,6,80.91,80.91,80.9,80.9,2
20100901|2010-08-05 22:00,6,80.9,80.9,80.885,80.885,6
20100901|2010-08-05 22:30,6,80.865,80.895,80.865,80.895,37
20100901|2010-08-05 23:00,6,80.905,80.905,80.885,80.885,9
20100901|2010-08-05 23:30,6,80.895,80.905,80.895,80.905,9
20100901|2010-08-06 00:00,6,80.92,80.955,80.915,80.93,56
20100901|2010-08-06 00:30,6,80.94,80.945,80.905,80.905,10
20100901|2010-08-06 01:00,6,80.9,80.915,80.88,80.885,22
20100901|2010-08-06 01:30,6,80.875,80.89,80.83,80.86,52
20100901|2010-08-06 02:00,6,80.855,80.91,80.845,80.855,107
20100901|2010-08-06 02:30,6,80.845,80.89,80.81,80.83,117
20100901|2010-08-06 03:00,6,80.835,80.88,80.83,80.875,41
20100901|2010-08-06 03:30,6,80.885,80.93,80.885,80.91,87
20100901|2010-08-06 04:00,6,80.915,80.95,80.91,80.915,85
20100901|2010-08-06 04:30,6,80.92,81.01,80.92,80.925,110
20100901|2010-08-06 05:00,6,80.94,81.03,80.94,81.02,152
20100901|2010-08-06 05:30,6,81.02,81.02,81.005,81.01,31
20100901|2010-08-06 06:00,6,81.015,81.04,80.96,80.97,87
20100901|2010-08-06 06:30,6,80.99,81,80.955,80.965,74
20100901|2010-08-06 07:00,6,80.965,81,80.92,80.945,421
20100901|2010-08-06 07:30,6,80.935,81.23,80.395,80.45,4867
20100901|2010-08-06 08:00,6,80.455,80.55,80.43,80.48,1138
20100901|2010-08-06 08:30,6,80.48,80.48,80.23,80.245,2921
20100901|2010-08-06 09:00,6,80.24,80.28,80.17,80.24,2411
20100901|2010-08-06 09:30,6,80.24,80.415,80.225,80.38,1919
20100901|2010-08-06 10:00,6,80.375,80.385,80.265,80.36,1511
20100901|2010-08-06 10:30,6,80.365,80.465,80.365,80.43,500
20100901|2010-08-06 11:00,6,80.435,80.475,80.405,80.46,337
20100901|2010-08-06 11:30,6,80.465,80.51,80.465,80.51,367
20100901|2010-08-06 12:00,6,80.505,80.515,80.43,80.445,393
20100901|2010-08-06 12:30,6,80.435,80.445,80.42,80.445,214
20100901|2010-08-06 13:00,6,80.44,80.49,80.44,80.44,190
20100901|2010-08-06 13:30,6,80.44,80.505,80.425,80.49,632
20100901|2010-08-06 14:00,6,80.49,80.495,80.45,80.46,436
20100901|2010-08-06 14:30,6,80.455,80.455,80.41,80.42,279
20100901|2010-08-06 15:00,6,80.42,80.42,80.39,80.42,195
20100901|2010-08-06 15:30,6,80.42,80.5,80.42,80.5,35
20100901|2010-08-06 16:00,6,80.51,80.51,80.51,80.51,4
20100901|2010-08-06 16:30,6,80.52,80.52,80.315,80.36,5
20100901|2010-08-08 17:00,9,80.485,80.485,80.39,80.44,20
20100901|2010-08-08 17:30,9,80.415,80.45,80.415,80.425,34
20100901|2010-08-08 18:00,9,80.44,80.48,80.44,80.48,7
20100901|2010-08-08 18:30,9,80.435,80.45,80.43,80.44,12
20100901|2010-08-08 19:00,9,80.44,80.46,80.43,80.445,31
20100901|2010-08-08 19:30,9,80.435,80.465,80.43,80.455,76
20100901|2010-08-08 20:00,9,80.45,80.465,80.43,80.465,24
20100901|2010-08-08 20:30,9,80.46,80.465,80.44,80.465,79
20100901|2010-08-08 21:00,9,80.47,80.47,80.44,80.45,49
20100901|2010-08-08 21:30,9,80.46,80.465,80.455,80.465,10
20100901|2010-08-08 22:00,9,80.47,80.47,80.45,80.45,17
20100901|2010-08-08 22:30,9,80.45,80.45,80.445,80.45,7
20100901|2010-08-08 23:00,9,80.455,80.47,80.455,80.47,7
20100901|2010-08-08 23:30,9,80.47,80.47,80.455,80.46,12
20100901|2010-08-09 00:00,9,80.46,80.47,80.44,80.445,18
20100901|2010-08-09 00:30,9,80.455,80.47,80.43,80.43,53
20100901|2010-08-09 01:00,9,80.435,80.44,80.345,80.37,168
20100901|2010-08-09 01:30,9,80.38,80.48,80.38,80.425,73
20100901|2010-08-09 02:00,9,80.445,80.545,80.445,80.5,1033
20100901|2010-08-09 02:30,9,80.495,80.505,80.44,80.46,156
20100901|2010-08-09 03:00,9,80.455,80.505,80.445,80.45,75
20100901|2010-08-09 03:30,9,80.46,80.475,80.41,80.41,148
20100901|2010-08-09 04:00,9,80.405,80.5,80.395,80.475,85
20100901|2010-08-09 04:30,9,80.485,80.49,80.46,80.475,18
20100901|2010-08-09 05:00,9,80.48,80.575,80.48,80.555,80
20100901|2010-08-09 05:30,9,80.53,80.575,80.53,80.575,95
20100901|2010-08-09 06:00,9,80.58,80.615,80.555,80.61,127
20100901|2010-08-09 06:30,9,80.605,80.675,80.6,80.65,373
20100901|2010-08-09 07:00,9,80.64,80.645,80.58,80.615,401
20100901|2010-08-09 07:30,9,80.62,80.655,80.605,80.61,321
20100901|2010-08-09 08:00,9,80.61,80.735,80.585,80.65,1322
20100901|2010-08-09 08:30,9,80.65,80.715,80.61,80.67,1015
20100901|2010-08-09 09:00,9,80.675,80.7,80.605,80.675,1600
20100901|2010-08-09 09:30,9,80.67,80.7,80.64,80.66,525
20100901|2010-08-09 10:00,9,80.66,80.705,80.62,80.695,1309
20100901|2010-08-09 10:30,9,80.7,80.725,80.68,80.705,498
20100901|2010-08-09 11:00,9,80.7,80.825,80.685,80.81,490
20100901|2010-08-09 11:30,9,80.805,80.84,80.765,80.77,360
20100901|2010-08-09 12:00,9,80.77,80.785,80.74,80.775,124
20100901|2010-08-09 12:30,9,80.775,80.795,80.75,80.76,71
20100901|2010-08-09 13:00,9,80.775,80.78,80.755,80.78,107
20100901|2010-08-09 13:30,9,80.78,80.79,80.745,80.79,306
20100901|2010-08-09 14:00,9,80.795,80.815,80.775,80.795,199
20100901|2010-08-09 14:30,9,80.795,80.81,80.775,80.79,276
20100901|2010-08-09 15:00,9,80.78,80.795,80.755,80.775,31
20100901|2010-08-09 15:30,9,80.765,80.785,80.76,80.785,14
20100901|2010-08-09 19:00,10,80.845,80.88,80.84,80.85,62
20100901|2010-08-09 19:30,10,80.85,81.005,80.85,80.94,220
20100901|2010-08-09 20:00,10,80.945,80.995,80.92,80.935,73
20100901|2010-08-09 20:30,10,80.955,81.005,80.95,80.97,65
20100901|2010-08-09 21:00,10,80.95,81.075,80.95,81.055,101
20100901|2010-08-09 21:30,10,81.06,81.15,81.03,81.15,106
20100901|2010-08-09 22:00,10,81.15,81.21,81.115,81.16,161
20100901|2010-08-09 22:30,10,81.155,81.2,81.155,81.17,49
20100901|2010-08-09 23:00,10,81.18,81.185,81.14,81.165,98
20100901|2010-08-09 23:30,10,81.165,81.21,81.165,81.205,59
20100901|2010-08-10 00:00,10,81.195,81.195,81.18,81.185,19
20100901|2010-08-10 00:30,10,81.185,81.185,81.11,81.145,67
20100901|2010-08-10 01:00,10,81.145,81.2,81.13,81.135,70
20100901|2010-08-10 01:30,10,81.13,81.155,81.095,81.14,73
20100901|2010-08-10 02:00,10,81.14,81.15,81.035,81.075,308
20100901|2010-08-10 02:30,10,81.085,81.1,81.045,81.08,215
20100901|2010-08-10 03:00,10,81.08,81.095,81.04,81.06,152
20100901|2010-08-10 03:30,10,81.06,81.06,81.01,81.025,128
20100901|2010-08-10 04:00,10,81.035,81.16,81.035,81.145,131
20100901|2010-08-10 04:30,10,81.15,81.195,81.125,81.195,63
20100901|2010-08-10 05:00,10,81.195,81.265,81.185,81.245,205
20100901|2010-08-10 05:30,10,81.235,81.245,81.15,81.225,291
20100901|2010-08-10 06:00,10,81.225,81.23,81.17,81.19,189
20100901|2010-08-10 06:30,10,81.19,81.28,81.18,81.28,171
20100901|2010-08-10 07:00,10,81.285,81.45,81.27,81.43,1284
20100901|2010-08-10 07:30,10,81.43,81.485,81.36,81.365,897
20100901|2010-08-10 08:00,10,81.365,81.45,81.35,81.41,739
20100901|2010-08-10 08:30,10,81.405,81.585,81.375,81.555,2284
20100901|2010-08-10 09:00,10,81.56,81.605,81.515,81.56,1775
20100901|2010-08-10 09:30,10,81.565,81.65,81.51,81.545,2033
20100901|2010-08-10 10:00,10,81.55,81.56,81.485,81.515,1319
20100901|2010-08-10 10:30,10,81.52,81.555,81.49,81.49,995
20100901|2010-08-10 11:00,10,81.49,81.515,81.43,81.46,1202
20100901|2010-08-10 11:30,10,81.46,81.47,81.395,81.395,1115
20100901|2010-08-10 12:00,10,81.405,81.455,81.39,81.445,953
20100901|2010-08-10 12:30,10,81.445,81.49,81.405,81.485,764
20100901|2010-08-10 13:00,10,81.485,81.6,80.83,80.91,8339
20100901|2010-08-10 13:30,10,80.905,80.99,80.775,80.915,3318
20100901|2010-08-10 14:00,10,80.915,81.05,80.855,80.975,1423
20100901|2010-08-10 14:30,10,80.98,80.99,80.925,80.99,888
20100901|2010-08-10 15:00,10,80.985,80.99,80.95,80.975,76
20100901|2010-08-10 15:30,10,80.99,81.02,80.99,81.02,51
20100901|2010-08-10 16:00,10,81.025,81.025,80.96,80.96,3
20100901|2010-08-10 16:30,10,80.93,80.93,80.925,80.925,2
20100901|2010-08-10 19:00,11,81.09,81.22,81.08,81.18,182
20100901|2010-08-10 19:30,11,81.175,81.42,81.16,81.315,263
20100901|2010-08-10 20:00,11,81.315,81.395,81.285,81.385,120
20100901|2010-08-10 20:30,11,81.385,81.385,81.31,81.325,52
20100901|2010-08-10 21:00,11,81.34,81.34,81.245,81.255,84
20100901|2010-08-10 21:30,11,81.26,81.285,81.25,81.265,23
20100901|2010-08-10 22:00,11,81.255,81.255,81.245,81.25,15
20100901|2010-08-10 22:30,11,81.245,81.25,81.23,81.25,12
20100901|2010-08-10 23:00,11,81.26,81.275,81.26,81.275,18
20100901|2010-08-10 23:30,11,81.285,81.325,81.285,81.31,57
20100901|2010-08-11 00:00,11,81.3,81.31,81.27,81.305,21
20100901|2010-08-11 00:30,11,81.305,81.42,81.305,81.385,39
20100901|2010-08-11 01:00,11,81.385,81.6,81.36,81.52,459
20100901|2010-08-11 01:30,11,81.525,81.685,81.505,81.635,364
20100901|2010-08-11 02:00,11,81.615,81.63,81.545,81.585,258
20100901|2010-08-11 02:30,11,81.585,81.585,81.47,81.47,413
20100901|2010-08-11 03:00,11,81.48,81.525,81.425,81.525,439
20100901|2010-08-11 03:30,11,81.54,81.56,81.455,81.46,527
20100901|2010-08-11 04:00,11,81.47,81.585,81.465,81.585,146
20100901|2010-08-11 04:30,11,81.58,81.76,81.56,81.73,412
20100901|2010-08-11 05:00,11,81.73,81.775,81.7,81.775,201
20100901|2010-08-11 05:30,11,81.76,81.83,81.74,81.805,475
20100901|2010-08-11 06:00,11,81.82,81.865,81.75,81.795,879
20100901|2010-08-11 06:30,11,81.8,81.845,81.72,81.735,164
20100901|2010-08-11 07:00,11,81.73,81.755,81.675,81.715,554
20100901|2010-08-11 07:30,11,81.705,81.895,81.695,81.87,1989
20100901|2010-08-11 08:00,11,81.87,82.08,81.84,81.96,2111
20100901|2010-08-11 08:30,11,81.96,82.025,81.945,81.985,1664
20100901|2010-08-11 09:00,11,81.99,82.245,81.945,82.21,2466
20100901|2010-08-11 09:30,11,82.215,82.44,82.215,82.335,3809
20100901|2010-08-11 10:00,11,82.34,82.545,82.315,82.445,3873
20100901|2010-08-11 10:30,11,82.445,82.445,82.35,82.37,1914
20100901|2010-08-11 11:00,11,82.365,82.415,82.305,82.33,1597
20100901|2010-08-11 11:30,11,82.32,82.46,82.28,82.43,790
20100901|2010-08-11 12:00,11,82.43,82.525,82.415,82.475,1795
20100901|2010-08-11 12:30,11,82.465,82.515,82.445,82.495,418
20100901|2010-08-11 13:00,11,82.5,82.505,82.45,82.485,550
20100901|2010-08-11 13:30,11,82.49,82.5,82.41,82.43,880
20100901|2010-08-11 14:00,11,82.435,82.435,82.37,82.4,420
20100901|2010-08-11 14:30,11,82.39,82.435,82.35,82.435,554
20100901|2010-08-11 15:00,11,82.435,82.51,82.425,82.5,120
20100901|2010-08-11 15:30,11,82.495,82.535,82.465,82.535,40
20100901|2010-08-11 16:00,11,82.535,82.63,82.485,82.625,67
20100901|2010-08-11 16:30,11,82.625,82.625,82.62,82.62,2
20100901|2010-08-11 19:00,12,82.59,82.59,82.47,82.49,116
20100901|2010-08-11 19:30,12,82.485,82.485,82.41,82.44,138
20100901|2010-08-11 20:00,12,82.44,82.475,82.39,82.445,60
20100901|2010-08-11 20:30,12,82.45,82.55,82.435,82.515,211
20100901|2010-08-11 21:00,12,82.51,82.51,82.385,82.385,96
20100901|2010-08-11 21:30,12,82.385,82.42,82.385,82.405,31
20100901|2010-08-11 22:00,12,82.4,82.43,82.395,82.43,16
20100901|2010-08-11 22:30,12,82.435,82.435,82.395,82.405,38
20100901|2010-08-11 23:00,12,82.41,82.42,82.395,82.415,10
20100901|2010-08-11 23:30,12,82.415,82.485,82.41,82.45,63
20100901|2010-08-12 00:00,12,82.445,82.45,82.385,82.385,16
20100901|2010-08-12 00:30,12,82.385,82.4,82.275,82.285,129
20100901|2010-08-12 01:00,12,82.28,82.365,82.265,82.35,107
20100901|2010-08-12 01:30,12,82.355,82.465,82.315,82.415,316
20100901|2010-08-12 02:00,12,82.41,82.415,82.27,82.285,446
20100901|2010-08-12 02:30,12,82.285,82.34,82.235,82.26,299
20100901|2010-08-12 03:00,12,82.26,82.395,82.255,82.395,295
20100901|2010-08-12 03:30,12,82.39,82.57,82.325,82.535,595
20100901|2010-08-12 04:00,12,82.54,82.645,82.54,82.63,602
20100901|2010-08-12 04:30,12,82.63,82.805,82.565,82.775,357
20100901|2010-08-12 05:00,12,82.77,82.83,82.685,82.71,178
20100901|2010-08-12 05:30,12,82.705,82.735,82.64,82.715,222
20100901|2010-08-12 06:00,12,82.715,82.735,82.695,82.725,60
20100901|2010-08-12 06:30,12,82.73,82.82,82.73,82.795,94
20100901|2010-08-12 07:00,12,82.81,82.935,82.735,82.765,1012
20100901|2010-08-12 07:30,12,82.76,82.93,82.705,82.74,1683
20100901|2010-08-12 08:00,12,82.74,82.8,82.635,82.665,1581
20100901|2010-08-12 08:30,12,82.66,82.715,82.565,82.705,1764
20100901|2010-08-12 09:00,12,82.705,82.775,82.575,82.77,1727
20100901|2010-08-12 09:30,12,82.78,82.81,82.625,82.69,1287
20100901|2010-08-12 10:00,12,82.695,82.725,82.565,82.615,931
20100901|2010-08-12 10:30,12,82.615,82.655,82.52,82.58,741
20100901|2010-08-12 11:00,12,82.595,82.635,82.565,82.63,470
20100901|2010-08-12 11:30,12,82.635,82.67,82.6,82.65,187
20100901|2010-08-12 12:00,12,82.645,82.72,82.645,82.705,294
20100901|2010-08-12 12:30,12,82.705,82.755,82.7,82.75,295
20100901|2010-08-12 13:00,12,82.75,82.76,82.7,82.73,322
20100901|2010-08-12 13:30,12,82.74,82.785,82.725,82.77,308
20100901|2010-08-12 14:00,12,82.77,82.775,82.7,82.705,200
20100901|2010-08-12 14:30,12,82.7,82.74,82.68,82.735,310
20100901|2010-08-12 15:00,12,82.74,82.77,82.74,82.75,65
20100901|2010-08-12 15:30,12,82.75,82.75,82.72,82.735,14
20100901|2010-08-12 16:30,12,82.765,82.765,82.655,82.655,2
20100901|2010-08-12 19:00,13,82.7,82.725,82.675,82.715,80
20100901|2010-08-12 19:30,13,82.71,82.725,82.695,82.715,58
20100901|2010-08-12 20:00,13,82.705,82.74,82.705,82.72,15
20100901|2010-08-12 20:30,13,82.715,82.715,82.655,82.68,39
20100901|2010-08-12 21:00,13,82.68,82.68,82.62,82.635,50
20100901|2010-08-12 21:30,13,82.635,82.64,82.565,82.615,75
20100901|2010-08-12 22:00,13,82.62,82.645,82.535,82.535,36
20100901|2010-08-12 22:30,13,82.54,82.565,82.54,82.555,17
20100901|2010-08-12 23:00,13,82.565,82.595,82.54,82.58,45
20100901|2010-08-12 23:30,13,82.58,82.61,82.57,82.605,17
20100901|2010-08-13 00:00,13,82.61,82.615,82.565,82.59,44
20100901|2010-08-13 00:30,13,82.58,82.585,82.485,82.515,62
20100901|2010-08-13 01:00,13,82.515,82.52,82.38,82.38,390
20100901|2010-08-13 01:30,13,82.385,82.495,82.385,82.395,331
20100901|2010-08-13 02:00,13,82.42,82.43,82.29,82.4,499
20100901|2010-08-13 02:30,13,82.395,82.495,82.345,82.49,229
20100901|2010-08-13 03:00,13,82.495,82.63,82.46,82.63,571
20100901|2010-08-13 03:30,13,82.625,82.645,82.495,82.515,321
20100901|2010-08-13 04:00,13,82.51,82.645,82.465,82.635,336
20100901|2010-08-13 04:30,13,82.63,82.68,82.58,82.66,133
20100901|2010-08-13 05:00,13,82.66,82.82,82.605,82.79,522
20100901|2010-08-13 05:30,13,82.785,82.84,82.74,82.83,156
20100901|2010-08-13 06:00,13,82.83,82.845,82.76,82.78,77
20100901|2010-08-13 06:30,13,82.79,82.915,82.79,82.81,156
20100901|2010-08-13 07:00,13,82.805,82.825,82.75,82.805,194
20100901|2010-08-13 07:30,13,82.825,82.89,82.69,82.74,1007
20100901|2010-08-13 08:00,13,82.745,82.8,82.71,82.78,509
20100901|2010-08-13 08:30,13,82.78,82.78,82.64,82.655,1299
20100901|2010-08-13 09:00,13,82.67,82.95,82.665,82.885,1993
20100901|2010-08-13 09:30,13,82.885,83.05,82.87,83.01,1776
20100901|2010-08-13 10:00,13,83.01,83.045,82.94,83.005,1341
20100901|2010-08-13 10:30,13,83.01,83.015,82.965,82.985,368
20100901|2010-08-13 11:00,13,82.975,82.975,82.905,82.91,426
20100901|2010-08-13 11:30,13,82.915,82.94,82.845,82.845,273
20100901|2010-08-13 12:00,13,82.865,82.925,82.86,82.905,181
20100901|2010-08-13 12:30,13,82.9,82.935,82.895,82.925,159
20100901|2010-08-13 13:00,13,82.93,82.985,82.925,82.96,169
20100901|2010-08-13 13:30,13,82.97,83.055,82.97,83.055,533
20100901|2010-08-13 14:00,13,83.055,83.055,83,83.035,131
20100901|2010-08-13 14:30,13,83.04,83.065,83.025,83.065,346
20100901|2010-08-13 15:00,13,83.065,83.075,83.03,83.04,49
20100901|2010-08-13 15:30,13,83.045,83.065,83.02,83.02,19
20100901|2010-08-13 16:00,13,83.03,83.03,83.03,83.03,1
20100901|2010-08-13 16:30,13,83.11,83.35,83.11,83.35,48
20100901|2010-08-15 17:00,16,83.03,83.03,82.97,82.995,18
20100901|2010-08-15 17:30,16,82.98,82.98,82.95,82.965,5
20100901|2010-08-15 18:00,16,82.955,82.955,82.935,82.95,7
20100901|2010-08-15 18:30,16,82.93,82.965,82.925,82.965,12
20100901|2010-08-15 19:00,16,82.995,83.14,82.98,83.08,201
20100901|2010-08-15 19:30,16,83.1,83.13,83.02,83.035,82
20100901|2010-08-15 20:00,16,83.03,83.105,82.98,83.08,72
20100901|2010-08-15 20:30,16,83.08,83.08,82.975,82.975,22
20100901|2010-08-15 21:00,16,82.975,82.975,82.9,82.93,62
20100901|2010-08-15 21:30,16,82.915,82.925,82.895,82.92,35
20100901|2010-08-15 22:00,16,82.91,82.91,82.835,82.855,57
20100901|2010-08-15 22:30,16,82.855,82.92,82.855,82.92,20
20100901|2010-08-15 23:00,16,82.91,82.95,82.845,82.865,33
20100901|2010-08-15 23:30,16,82.86,82.865,82.83,82.855,16
20100901|2010-08-16 00:00,16,82.84,82.845,82.795,82.795,32
20100901|2010-08-16 00:30,16,82.785,82.84,82.785,82.84,38
20100901|2010-08-16 01:00,16,82.84,82.85,82.765,82.79,128
20100901|2010-08-16 01:30,16,82.775,82.775,82.65,82.715,212
20100901|2010-08-16 02:00,16,82.685,82.725,82.61,82.655,364
20100901|2010-08-16 02:30,16,82.66,82.71,82.59,82.71,348
20100901|2010-08-16 03:00,16,82.705,82.85,82.695,82.85,263
20100901|2010-08-16 03:30,16,82.855,82.865,82.785,82.785,222
20100901|2010-08-16 04:00,16,82.785,82.865,82.64,82.69,293
20100901|2010-08-16 04:30,16,82.66,82.75,82.66,82.725,70
20100901|2010-08-16 05:00,16,82.715,82.76,82.665,82.68,49
20100901|2010-08-16 05:30,16,82.68,82.74,82.615,82.74,224
20100901|2010-08-16 06:00,16,82.74,82.745,82.665,82.665,112
20100901|2010-08-16 06:30,16,82.67,82.715,82.65,82.655,127
20100901|2010-08-16 07:00,16,82.64,82.675,82.535,82.595,313
20100901|2010-08-16 07:30,16,82.605,82.605,82.395,82.47,944
20100901|2010-08-16 08:00,16,82.46,82.615,82.35,82.61,1182
20100901|2010-08-16 08:30,16,82.605,82.66,82.575,82.61,1151
20100901|2010-08-16 09:00,16,82.615,82.63,82.41,82.47,906
20100901|2010-08-16 09:30,16,82.47,82.485,82.38,82.475,734
20100901|2010-08-16 10:00,16,82.48,82.52,82.465,82.475,662
20100901|2010-08-16 10:30,16,82.48,82.555,82.445,82.485,351
20100901|2010-08-16 11:00,16,82.495,82.505,82.46,82.46,130
20100901|2010-08-16 11:30,16,82.455,82.5,82.405,82.5,301
20100901|2010-08-16 12:00,16,82.5,82.53,82.48,82.52,205
20100901|2010-08-16 12:30,16,82.52,82.575,82.495,82.56,195
20100901|2010-08-16 13:00,16,82.55,82.605,82.53,82.585,216
20100901|2010-08-16 13:30,16,82.585,82.645,82.565,82.645,283
20100901|2010-08-16 14:00,16,82.64,82.655,82.62,82.62,121
20100901|2010-08-16 14:30,16,82.635,82.635,82.575,82.585,243
20100901|2010-08-16 15:00,16,82.58,82.59,82.575,82.58,38
20100901|2010-08-16 15:30,16,82.59,82.59,82.545,82.555,14
20100901|2010-08-16 16:00,16,82.54,82.54,82.525,82.53,8
20100901|2010-08-16 16:30,16,82.545,82.545,82.545,82.545,1
20100901|2010-08-16 19:00,17,82.575,82.61,82.555,82.555,67
20100901|2010-08-16 19:30,17,82.57,82.575,82.54,82.555,29
20100901|2010-08-16 20:00,17,82.55,82.55,82.43,82.435,81
20100901|2010-08-16 20:30,17,82.44,82.525,82.44,82.5,75
20100901|2010-08-16 21:00,17,82.495,82.515,82.455,82.465,53
20100901|2010-08-16 21:30,17,82.46,82.48,82.405,82.43,65
20100901|2010-08-16 22:00,17,82.425,82.48,82.415,82.465,36
20100901|2010-08-16 22:30,17,82.455,82.5,82.455,82.5,28
20100901|2010-08-16 23:00,17,82.51,82.51,82.475,82.475,21
20100901|2010-08-16 23:30,17,82.465,82.465,82.415,82.435,60
20100901|2010-08-17 00:00,17,82.435,82.465,82.41,82.41,19
20100901|2010-08-17 00:30,17,82.4,82.405,82.335,82.395,181
20100901|2010-08-17 01:00,17,82.395,82.45,82.365,82.425,67
20100901|2010-08-17 01:30,17,82.43,82.55,82.43,82.52,169
20100901|2010-08-17 02:00,17,82.525,82.555,82.35,82.35,302
20100901|2010-08-17 02:30,17,82.345,82.375,82.26,82.355,388
20100901|2010-08-17 03:00,17,82.345,82.35,82.215,82.25,327
20100901|2010-08-17 03:30,17,82.25,82.28,82.215,82.26,269
20100901|2010-08-17 04:00,17,82.255,82.405,82.115,82.23,1147
20100901|2010-08-17 04:30,17,82.245,82.315,82.225,82.305,106
20100901|2010-08-17 05:00,17,82.32,82.32,82.225,82.265,85
20100901|2010-08-17 05:30,17,82.27,82.39,82.27,82.385,137
20100901|2010-08-17 06:00,17,82.38,82.445,82.38,82.39,139
20100901|2010-08-17 06:30,17,82.385,82.42,82.37,82.4,91
20100901|2010-08-17 07:00,17,82.405,82.405,82.335,82.34,367
20100901|2010-08-17 07:30,17,82.345,82.365,82.22,82.32,701
20100901|2010-08-17 08:00,17,82.32,82.355,82.175,82.235,940
20100901|2010-08-17 08:30,17,82.24,82.34,82.235,82.31,1217
20100901|2010-08-17 09:00,17,82.31,82.475,82.28,82.455,1657
20100901|2010-08-17 09:30,17,82.46,82.53,82.335,82.37,1428
20100901|2010-08-17 10:00,17,82.37,82.385,82.25,82.295,1093
20100901|2010-08-17 10:30,17,82.3,82.31,82.215,82.275,526
20100901|2010-08-17 11:00,17,82.265,82.34,82.265,82.31,272
20100901|2010-08-17 11:30,17,82.315,82.335,82.3,82.33,103
20100901|2010-08-17 12:00,17,82.345,82.35,82.25,82.285,239
20100901|2010-08-17 12:30,17,82.275,82.3,82.25,82.27,308
20100901|2010-08-17 13:00,17,82.275,82.36,82.275,82.33,194
20100901|2010-08-17 13:30,17,82.325,82.35,82.305,82.33,362
20100901|2010-08-17 14:00,17,82.33,82.345,82.3,82.31,131
20100901|2010-08-17 14:30,17,82.3,82.33,82.3,82.325,257
20100901|2010-08-17 15:00,17,82.325,82.35,82.32,82.35,50
20100901|2010-08-17 15:30,17,82.35,82.35,82.315,82.315,15
20100901|2010-08-17 16:00,17,82.31,82.32,82.31,82.32,2
20100901|2010-08-17 16:30,17,82.34,82.34,82.34,82.34,1
20100901|2010-08-17 19:00,18,82.37,82.415,82.365,82.37,72
20100901|2010-08-17 19:30,18,82.355,82.44,82.325,82.43,267
20100901|2010-08-17 20:00,18,82.425,82.49,82.415,82.465,55
20100901|2010-08-17 20:30,18,82.46,82.48,82.43,82.445,73
20100901|2010-08-17 21:00,18,82.44,82.44,82.425,82.435,3
20100901|2010-08-17 21:30,18,82.45,82.46,82.445,82.445,9
20100901|2010-08-17 22:00,18,82.45,82.49,82.445,82.485,37
20100901|2010-08-17 22:30,18,82.48,82.505,82.48,82.495,8
20100901|2010-08-17 23:00,18,82.5,82.515,82.445,82.455,79
20100901|2010-08-17 23:30,18,82.45,82.46,82.44,82.45,19
20100901|2010-08-18 00:00,18,82.49,82.49,82.425,82.425,14
20100901|2010-08-18 00:30,18,82.43,82.525,82.43,82.495,14
20100901|2010-08-18 01:00,18,82.52,82.605,82.51,82.52,244
20100901|2010-08-18 01:30,18,82.51,82.56,82.495,82.53,119
20100901|2010-08-18 02:00,18,82.52,82.56,82.46,82.485,377
20100901|2010-08-18 02:30,18,82.49,82.575,82.455,82.495,307
20100901|2010-08-18 03:00,18,82.505,82.515,82.37,82.4,285
20100901|2010-08-18 03:30,18,82.4,82.405,82.25,82.285,570
20100901|2010-08-18 04:00,18,82.265,82.275,82.135,82.205,372
20100901|2010-08-18 04:30,18,82.22,82.225,82.09,82.11,160
20100901|2010-08-18 05:00,18,82.12,82.205,82.115,82.19,94
20100901|2010-08-18 05:30,18,82.2,82.25,82.15,82.25,101
20100901|2010-08-18 06:00,18,82.24,82.28,82.23,82.27,151
20100901|2010-08-18 06:30,18,82.27,82.27,82.21,82.26,100
20100901|2010-08-18 07:00,18,82.25,82.265,82.115,82.155,553
20100901|2010-08-18 07:30,18,82.16,82.205,81.995,82.045,1395
20100901|2010-08-18 08:00,18,82.055,82.18,82.025,82.15,680
20100901|2010-08-18 08:30,18,82.15,82.33,82.15,82.255,1766
20100901|2010-08-18 09:00,18,82.255,82.44,82.245,82.415,1507
20100901|2010-08-18 09:30,18,82.41,82.45,82.335,82.4,1457
20100901|2010-08-18 10:00,18,82.395,82.405,82.31,82.345,663
20100901|2010-08-18 10:30,18,82.34,82.345,82.235,82.27,613
20100901|2010-08-18 11:00,18,82.27,82.315,82.265,82.27,294
20100901|2010-08-18 11:30,18,82.26,82.315,82.255,82.265,265
20100901|2010-08-18 12:00,18,82.265,82.28,82.235,82.25,221
20100901|2010-08-18 12:30,18,82.25,82.26,82.21,82.25,227
20100901|2010-08-18 13:00,18,82.25,82.285,82.23,82.27,182
20100901|2010-08-18 13:30,18,82.265,82.31,82.25,82.31,262
20100901|2010-08-18 14:00,18,82.32,82.35,82.31,82.35,173
20100901|2010-08-18 14:30,18,82.36,82.365,82.31,82.355,174
20100901|2010-08-18 15:00,18,82.355,82.43,82.345,82.43,39
20100901|2010-08-18 15:30,18,82.425,82.425,82.375,82.375,29
20100901|2010-08-18 16:00,18,82.355,82.385,82.32,82.385,8
20100901|2010-08-18 16:30,18,82.395,82.395,82.31,82.31,3
20100901|2010-08-18 19:00,19,82.625,82.745,82.55,82.635,569
20100901|2010-08-18 19:30,19,82.64,82.66,82.595,82.615,135
20100901|2010-08-18 20:00,19,82.61,82.63,82.57,82.575,88
20100901|2010-08-18 20:30,19,82.58,82.63,82.575,82.63,53
20100901|2010-08-18 21:00,19,82.625,82.68,82.585,82.68,171
20100901|2010-08-18 21:30,19,82.68,82.695,82.655,82.68,76
20100901|2010-08-18 22:00,19,82.675,82.675,82.61,82.62,69
20100901|2010-08-18 22:30,19,82.6,82.62,82.59,82.605,53
20100901|2010-08-18 23:00,19,82.615,82.625,82.59,82.61,56
20100901|2010-08-18 23:30,19,82.62,82.74,82.62,82.735,67
20100901|2010-08-19 00:00,19,82.725,82.78,82.685,82.685,79
20100901|2010-08-19 00:30,19,82.665,82.67,82.615,82.615,22
20100901|2010-08-19 01:00,19,82.615,82.67,82.59,82.625,187
20100901|2010-08-19 01:30,19,82.645,82.725,82.635,82.66,336
20100901|2010-08-19 02:00,19,82.65,82.685,82.57,82.665,401
20100901|2010-08-19 02:30,19,82.685,82.835,82.685,82.73,764
20100901|2010-08-19 03:00,19,82.75,82.79,82.72,82.725,186
20100901|2010-08-19 03:30,19,82.725,82.725,82.535,82.55,514
20100901|2010-08-19 04:00,19,82.55,82.57,82.41,82.44,354
20100901|2010-08-19 04:30,19,82.445,82.5,82.445,82.5,25
20100901|2010-08-19 05:00,19,82.51,82.51,82.325,82.395,446
20100901|2010-08-19 05:30,19,82.395,82.48,82.39,82.42,115
20100901|2010-08-19 06:00,19,82.45,82.45,82.335,82.385,124
20100901|2010-08-19 06:30,19,82.385,82.425,82.35,82.385,242
20100901|2010-08-19 07:00,19,82.385,82.465,82.385,82.435,351
20100901|2010-08-19 07:30,19,82.44,82.455,82.155,82.165,2279
20100901|2010-08-19 08:00,19,82.155,82.24,82.095,82.21,947
20100901|2010-08-19 08:30,19,82.215,82.27,82.165,82.2,843
20100901|2010-08-19 09:00,19,82.195,82.335,82.095,82.205,2916
20100901|2010-08-19 09:30,19,82.21,82.34,82.21,82.295,1333
20100901|2010-08-19 10:00,19,82.295,82.325,82.245,82.265,759
20100901|2010-08-19 10:30,19,82.265,82.53,82.265,82.475,1384
20100901|2010-08-19 11:00,19,82.475,82.7,82.47,82.595,1609
20100901|2010-08-19 11:30,19,82.6,82.61,82.525,82.535,475
20100901|2010-08-19 12:00,19,82.535,82.56,82.505,82.56,394
20100901|2010-08-19 12:30,19,82.565,82.585,82.52,82.555,280
20100901|2010-08-19 13:00,19,82.565,82.685,82.565,82.605,431
20100901|2010-08-19 13:30,19,82.605,82.615,82.535,82.545,549
20100901|2010-08-19 14:00,19,82.55,82.55,82.47,82.54,280
20100901|2010-08-19 14:30,19,82.535,82.56,82.515,82.54,295
20100901|2010-08-19 15:00,19,82.54,82.555,82.525,82.54,80
20100901|2010-08-19 15:30,19,82.54,82.54,82.525,82.53,17
20100901|2010-08-19 16:00,19,82.575,82.575,82.575,82.575,1
20100901|2010-08-19 16:30,19,82.51,82.52,82.5,82.52,3
20100901|2010-08-19 19:00,20,82.58,82.67,82.56,82.58,74
20100901|2010-08-19 19:30,20,82.585,82.66,82.55,82.65,80
20100901|2010-08-19 20:00,20,82.645,82.65,82.585,82.595,106
20100901|2010-08-19 20:30,20,82.62,82.62,82.57,82.605,78
20100901|2010-08-19 21:00,20,82.6,82.61,82.575,82.6,34
20100901|2010-08-19 21:30,20,82.615,82.645,82.6,82.605,47
20100901|2010-08-19 22:00,20,82.605,82.61,82.585,82.6,25
20100901|2010-08-19 22:30,20,82.595,82.605,82.59,82.605,18
20100901|2010-08-19 23:00,20,82.615,82.63,82.61,82.63,33
20100901|2010-08-19 23:30,20,82.635,82.655,82.62,82.645,62
20100901|2010-08-20 00:00,20,82.645,82.645,82.59,82.605,45
20100901|2010-08-20 00:30,20,82.62,82.65,82.57,82.65,58
20100901|2010-08-20 01:00,20,82.645,82.685,82.61,82.64,143
20100901|2010-08-20 01:30,20,82.65,82.655,82.53,82.62,216
20100901|2010-08-20 02:00,20,82.615,82.615,82.515,82.595,497
20100901|2010-08-20 02:30,20,82.6,82.635,82.575,82.605,216
20100901|2010-08-20 03:00,20,82.605,82.69,82.56,82.64,250
20100901|2010-08-20 03:30,20,82.645,82.915,82.645,82.915,877
20100901|2010-08-20 04:00,20,82.915,82.965,82.85,82.87,432
20100901|2010-08-20 04:30,20,82.86,83.12,82.83,83.055,432
20100901|2010-08-20 05:00,20,83.05,83.275,83.05,83.245,541
20100901|2010-08-20 05:30,20,83.25,83.25,83.155,83.225,355
20100901|2010-08-20 06:00,20,83.235,83.245,83.11,83.13,247
20100901|2010-08-20 06:30,20,83.135,83.16,83.12,83.155,136
20100901|2010-08-20 07:00,20,83.13,83.18,83.09,83.165,636
20100901|2010-08-20 07:30,20,83.18,83.32,83.15,83.21,1041
20100901|2010-08-20 08:00,20,83.215,83.285,83.195,83.235,2924
20100901|2010-08-20 08:30,20,83.24,83.345,83.24,83.285,2048
20100901|2010-08-20 09:00,20,83.285,83.345,83.24,83.315,1945
20100901|2010-08-20 09:30,20,83.315,83.32,83.22,83.31,693
20100901|2010-08-20 10:00,20,83.31,83.43,83.29,83.36,1880
20100901|2010-08-20 10:30,20,83.36,83.375,83.275,83.275,940
20100901|2010-08-20 11:00,20,83.285,83.315,83.235,83.245,479
20100901|2010-08-20 11:30,20,83.245,83.26,83.165,83.18,607
20100901|2010-08-20 12:00,20,83.18,83.185,83.145,83.18,318
20100901|2010-08-20 12:30,20,83.185,83.195,83.155,83.155,480
20100901|2010-08-20 13:00,20,83.16,83.175,83.145,83.175,443
20100901|2010-08-20 13:30,20,83.175,83.195,83.15,83.17,825
20100901|2010-08-20 14:00,20,83.175,83.21,83.165,83.165,305
20100901|2010-08-20 14:30,20,83.165,83.185,83.155,83.175,542
20100901|2010-08-20 15:00,20,83.175,83.18,83.11,83.11,117
20100901|2010-08-20 15:30,20,83.11,83.125,83.095,83.125,21
20100901|2010-08-20 16:00,20,83.11,83.11,83.095,83.095,6
20100901|2010-08-20 16:30,20,83.065,83.065,83.065,83.065,1
20100901|2010-08-22 17:00,23,83.165,83.215,83.13,83.17,212
20100901|2010-08-22 17:30,23,83.155,83.165,83.145,83.165,7
20100901|2010-08-22 18:00,23,83.16,83.19,83.13,83.19,15
20100901|2010-08-22 18:30,23,83.235,83.24,83.21,83.21,12
20100901|2010-08-22 19:00,23,83.205,83.205,83.12,83.16,36
20100901|2010-08-22 19:30,23,83.14,83.17,83.125,83.15,146
20100901|2010-08-22 20:00,23,83.15,83.18,83.14,83.15,46
20100901|2010-08-22 20:30,23,83.135,83.14,83.065,83.065,158
20100901|2010-08-22 21:00,23,83.06,83.085,83.025,83.04,94
20100901|2010-08-22 21:30,23,83.045,83.085,83.04,83.08,149
20100901|2010-08-22 22:00,23,83.075,83.095,83.035,83.05,51
20100901|2010-08-22 22:30,23,83.065,83.08,83.055,83.06,147
20100901|2010-08-22 23:00,23,83.06,83.095,83.06,83.075,37
20100901|2010-08-22 23:30,23,83.065,83.065,83.015,83.05,16
20100901|2010-08-23 00:00,23,83.06,83.07,83.025,83.07,30
20100901|2010-08-23 00:30,23,83.065,83.1,83.06,83.085,189
20100901|2010-08-23 01:00,23,83.08,83.09,82.99,83.045,208
20100901|2010-08-23 01:30,23,83.065,83.065,82.97,83,141
20100901|2010-08-23 02:00,23,83.01,83.155,82.995,83.155,402
20100901|2010-08-23 02:30,23,83.17,83.21,83.115,83.155,291
20100901|2010-08-23 03:00,23,83.145,83.195,83.04,83.055,247
20100901|2010-08-23 03:30,23,83.055,83.095,83.015,83.06,119
20100901|2010-08-23 04:00,23,83.06,83.185,83.055,83.17,118
20100901|2010-08-23 04:30,23,83.175,83.205,83.12,83.15,109
20100901|2010-08-23 05:00,23,83.13,83.155,83.075,83.075,57
20100901|2010-08-23 05:30,23,83.07,83.115,83.035,83.07,102
20100901|2010-08-23 06:00,23,83.065,83.125,83.035,83.06,157
20100901|2010-08-23 06:30,23,83.05,83.11,82.97,82.97,101
20100901|2010-08-23 07:00,23,82.975,83.105,82.965,83.07,874
20100901|2010-08-23 07:30,23,83.065,83.095,83.05,83.08,314
20100901|2010-08-23 08:00,23,83.08,83.185,83.075,83.115,1171
20100901|2010-08-23 08:30,23,83.115,83.135,82.955,82.99,1663
20100901|2010-08-23 09:00,23,82.99,83.23,82.98,83.205,2227
20100901|2010-08-23 09:30,23,83.2,83.345,83.145,83.33,2983
20100901|2010-08-23 10:00,23,83.33,83.375,83.28,83.29,2216
20100901|2010-08-23 10:30,23,83.295,83.31,83.23,83.29,998
20100901|2010-08-23 11:00,23,83.285,83.295,83.22,83.245,406
20100901|2010-08-23 11:30,23,83.25,83.305,83.235,83.29,421
20100901|2010-08-23 12:00,23,83.295,83.33,83.24,83.265,319
20100901|2010-08-23 12:30,23,83.265,83.285,83.235,83.275,284
20100901|2010-08-23 13:00,23,83.275,83.285,83.215,83.23,274
20100901|2010-08-23 13:30,23,83.225,83.26,83.21,83.225,225
20100901|2010-08-23 14:00,23,83.215,83.26,83.215,83.26,220
20100901|2010-08-23 14:30,23,83.26,83.325,83.255,83.32,334
20100901|2010-08-23 15:00,23,83.32,83.33,83.305,83.32,107
20100901|2010-08-23 15:30,23,83.32,83.345,83.32,83.32,26
20100901|2010-08-23 16:30,23,83.305,83.36,83.305,83.36,2
20100901|2010-08-23 19:00,24,83.445,83.48,83.4,83.4,239
20100901|2010-08-23 19:30,24,83.41,83.465,83.405,83.43,43
20100901|2010-08-23 20:00,24,83.43,83.455,83.41,83.425,58
20100901|2010-08-23 20:30,24,83.44,83.54,83.44,83.475,126
20100901|2010-08-23 21:00,24,83.495,83.53,83.48,83.5,46
20100901|2010-08-23 21:30,24,83.495,83.495,83.44,83.465,206
20100901|2010-08-23 22:00,24,83.465,83.465,83.44,83.445,31
20100901|2010-08-23 22:30,24,83.435,83.475,83.43,83.475,38
20100901|2010-08-23 23:00,24,83.475,83.52,83.475,83.5,47
20100901|2010-08-23 23:30,24,83.505,83.51,83.44,83.45,50
20100901|2010-08-24 00:00,24,83.455,83.46,83.415,83.435,28
20100901|2010-08-24 00:30,24,83.455,83.495,83.425,83.465,84
20100901|2010-08-24 01:00,24,83.47,83.505,83.385,83.395,112
20100901|2010-08-24 01:30,24,83.395,83.55,83.395,83.49,213
20100901|2010-08-24 02:00,24,83.495,83.62,83.465,83.6,663
20100901|2010-08-24 02:30,24,83.605,83.605,83.535,83.54,352
20100901|2010-08-24 03:00,24,83.54,83.58,83.47,83.5,597
20100901|2010-08-24 03:30,24,83.52,83.54,83.415,83.455,393
20100901|2010-08-24 04:00,24,83.455,83.505,83.44,83.47,134
20100901|2010-08-24 04:30,24,83.47,83.59,83.44,83.59,179
20100901|2010-08-24 05:00,24,83.59,83.595,83.47,83.57,200
20100901|2010-08-24 05:30,24,83.57,83.605,83.55,83.565,147
20100901|2010-08-24 06:00,24,83.56,83.565,83.47,83.475,225
20100901|2010-08-24 06:30,24,83.475,83.565,83.47,83.545,1418
20100901|2010-08-24 07:00,24,83.545,83.635,83.5,83.555,2590
20100901|2010-08-24 07:30,24,83.565,83.575,83.48,83.535,2538
20100901|2010-08-24 08:00,24,83.53,83.55,83.415,83.435,1994
20100901|2010-08-24 08:30,24,83.435,83.47,83.325,83.35,3871
20100901|2010-08-24 09:00,24,83.355,83.445,82.895,83.025,9034
20100901|2010-08-24 09:30,24,83.02,83.135,82.985,83.125,1722
20100901|2010-08-24 10:00,24,83.12,83.155,83.045,83.08,2741
20100901|2010-08-24 10:30,24,83.075,83.13,83.065,83.12,2224
20100901|2010-08-24 11:00,24,83.115,83.195,83.1,83.175,879
20100901|2010-08-24 11:30,24,83.17,83.195,83.135,83.165,350
20100901|2010-08-24 12:00,24,83.165,83.22,83.115,83.12,479
20100901|2010-08-24 12:30,24,83.125,83.155,83.095,83.14,688
20100901|2010-08-24 13:00,24,83.14,83.185,83.13,83.165,407
20100901|2010-08-24 13:30,24,83.175,83.22,83.15,83.205,802
20100901|2010-08-24 14:00,24,83.21,83.215,83.135,83.165,310
20100901|2010-08-24 14:30,24,83.16,83.215,83.155,83.215,601
20100901|2010-08-24 15:00,24,83.215,83.225,83.185,83.22,209
20100901|2010-08-24 15:30,24,83.225,83.42,83.22,83.4,433
20100901|2010-08-24 16:00,24,83.425,83.5,83.36,83.4,31
20100901|2010-08-24 19:00,25,83.365,83.395,83.355,83.36,99
20100901|2010-08-24 19:30,25,83.37,83.38,83.31,83.325,95
20100901|2010-08-24 20:00,25,83.33,83.34,83.28,83.315,300
20100901|2010-08-24 20:30,25,83.31,83.34,83.31,83.325,54
20100901|2010-08-24 21:00,25,83.325,83.33,83.295,83.31,39
20100901|2010-08-24 21:30,25,83.315,83.315,83.265,83.28,19
20100901|2010-08-24 22:00,25,83.28,83.295,83.26,83.265,21
20100901|2010-08-24 22:30,25,83.275,83.31,83.26,83.305,61
20100901|2010-08-24 23:00,25,83.31,83.33,83.28,83.315,41
20100901|2010-08-24 23:30,25,83.325,83.36,83.325,83.345,24
20100901|2010-08-25 00:00,25,83.35,83.405,83.335,83.385,82
20100901|2010-08-25 00:30,25,83.39,83.425,83.35,83.39,125
20100901|2010-08-25 01:00,25,83.4,83.415,83.34,83.37,120
20100901|2010-08-25 01:30,25,83.37,83.375,83.265,83.295,114
20100901|2010-08-25 02:00,25,83.295,83.395,83.295,83.345,289
20100901|2010-08-25 02:30,25,83.34,83.405,83.185,83.205,1218
20100901|2010-08-25 03:00,25,83.2,83.2,83,83.13,1324
20100901|2010-08-25 03:30,25,83.125,83.205,83.085,83.195,663
20100901|2010-08-25 04:00,25,83.175,83.195,83.13,83.195,311
20100901|2010-08-25 04:30,25,83.2,83.38,83.2,83.335,439
20100901|2010-08-25 05:00,25,83.34,83.395,83.315,83.34,207
20100901|2010-08-25 05:30,25,83.34,83.415,83.315,83.395,329
20100901|2010-08-25 06:00,25,83.395,83.515,83.39,83.495,464
20100901|2010-08-25 06:30,25,83.495,83.57,83.465,83.47,394
20100901|2010-08-25 07:00,25,83.475,83.555,83.455,83.495,962
20100901|2010-08-25 07:30,25,83.495,83.53,83.325,83.395,2884
20100901|2010-08-25 08:00,25,83.395,83.4,83.305,83.385,998
20100901|2010-08-25 08:30,25,83.38,83.4,83.22,83.225,2392
20100901|2010-08-25 09:00,25,83.23,83.38,83.18,83.36,2899
20100901|2010-08-25 09:30,25,83.365,83.49,83.34,83.485,2136
20100901|2010-08-25 10:00,25,83.475,83.505,83.365,83.365,1817
20100901|2010-08-25 10:30,25,83.37,83.375,83.295,83.34,598
20100901|2010-08-25 11:00,25,83.345,83.35,83.3,83.32,339
20100901|2010-08-25 11:30,25,83.325,83.33,83.27,83.275,443
20100901|2010-08-25 12:00,25,83.265,83.355,83.265,83.35,543
20100901|2010-08-25 12:30,25,83.355,83.375,83.32,83.32,321
20100901|2010-08-25 13:00,25,83.31,83.345,83.285,83.285,413
20100901|2010-08-25 13:30,25,83.28,83.35,83.235,83.33,755
20100901|2010-08-25 14:00,25,83.325,83.37,83.32,83.365,363
20100901|2010-08-25 14:30,25,83.36,83.36,83.325,83.355,495
20100901|2010-08-25 15:00,25,83.36,83.365,83.335,83.345,221
20100901|2010-08-25 15:30,25,83.34,83.34,83.28,83.28,24
20100901|2010-08-25 16:00,25,83.265,83.31,83.235,83.31,14
20100901|2010-08-25 16:30,25,83.285,83.29,83.255,83.255,3
20100901|2010-08-25 19:00,26,83.26,83.295,83.25,83.285,91
20100901|2010-08-25 19:30,26,83.285,83.33,83.27,83.28,73
20100901|2010-08-25 20:00,26,83.275,83.275,83.23,83.23,200
20100901|2010-08-25 20:30,26,83.24,83.26,83.21,83.23,59
20100901|2010-08-25 21:00,26,83.22,83.22,83.13,83.16,134
20100901|2010-08-25 21:30,26,83.16,83.165,83.09,83.115,46
20100901|2010-08-25 22:00,26,83.12,83.14,83.06,83.06,77
20100901|2010-08-25 22:30,26,83.06,83.075,82.985,82.985,113
20100901|2010-08-25 23:00,26,82.98,83.04,82.97,83,48
20100901|2010-08-25 23:30,26,83.005,83.03,82.98,83.025,51
20100901|2010-08-26 00:00,26,83.02,83.065,83.015,83.025,30
20100901|2010-08-26 00:30,26,83.03,83.045,82.995,83.01,110
20100901|2010-08-26 01:00,26,83.01,83.08,82.895,83.03,263
20100901|2010-08-26 01:30,26,83.03,83.115,82.955,82.955,127
20100901|2010-08-26 02:00,26,82.965,82.975,82.815,82.85,918
20100901|2010-08-26 02:30,26,82.84,83.015,82.835,82.975,241
20100901|2010-08-26 03:00,26,82.965,83.08,82.91,83.055,343
20100901|2010-08-26 03:30,26,83.06,83.135,83.015,83.06,329
20100901|2010-08-26 04:00,26,83.065,83.095,82.985,83.02,221
20100901|2010-08-26 04:30,26,83.02,83.055,82.965,82.99,54
20100901|2010-08-26 05:00,26,82.96,82.98,82.915,82.97,80
20100901|2010-08-26 05:30,26,82.99,83.005,82.945,82.985,174
20100901|2010-08-26 06:00,26,83.005,83.07,82.99,83.035,93
20100901|2010-08-26 06:30,26,83.03,83.135,83.03,83.095,171
20100901|2010-08-26 07:00,26,83.09,83.115,83.04,83.1,385
20100901|2010-08-26 07:30,26,83.05,83.225,82.99,83.095,1562
20100901|2010-08-26 08:00,26,83.095,83.145,82.995,83.005,994
20100901|2010-08-26 08:30,26,83.01,83.03,82.86,82.875,2926
20100901|2010-08-26 09:00,26,82.88,82.885,82.715,82.79,3669
20100901|2010-08-26 09:30,26,82.785,82.84,82.665,82.81,2793
20100901|2010-08-26 10:00,26,82.8,82.975,82.79,82.945,2094
20100901|2010-08-26 10:30,26,82.93,83.075,82.915,82.915,1840
20100901|2010-08-26 11:00,26,82.915,83.03,82.9,82.945,2255
20100901|2010-08-26 11:30,26,82.95,83.02,82.935,83.005,927
20100901|2010-08-26 12:00,26,83.005,83.01,82.965,82.98,302
20100901|2010-08-26 12:30,26,82.975,82.995,82.94,82.95,2938
20100901|2010-08-26 13:00,26,82.955,82.99,82.955,82.98,278
20100901|2010-08-26 13:30,26,82.985,83,82.945,82.975,650
20100901|2010-08-26 14:00,26,82.98,82.995,82.85,82.865,878
20100901|2010-08-26 14:30,26,82.865,82.885,82.81,82.865,675
20100901|2010-08-26 15:00,26,82.86,82.94,82.86,82.94,107
20100901|2010-08-26 15:30,26,82.93,82.93,82.905,82.93,6
20100901|2010-08-26 16:30,26,82.865,82.87,82.865,82.87,2
20100901|2010-08-26 19:00,27,82.975,83.045,82.975,83.025,649
20100901|2010-08-26 19:30,27,83.01,83.04,82.975,83.01,125
20100901|2010-08-26 20:00,27,82.995,82.995,82.945,82.955,74
20100901|2010-08-26 20:30,27,82.96,83.01,82.96,82.975,46
20100901|2010-08-26 21:00,27,82.975,82.995,82.965,82.99,46
20100901|2010-08-26 21:30,27,82.99,82.99,82.945,82.955,67
20100901|2010-08-26 22:00,27,82.95,82.99,82.95,82.975,79
20100901|2010-08-26 22:30,27,82.965,82.995,82.95,82.99,47
20100901|2010-08-26 23:00,27,82.965,82.98,82.945,82.96,42
20100901|2010-08-26 23:30,27,82.965,82.97,82.945,82.955,48
20100901|2010-08-27 00:00,27,82.95,82.955,82.925,82.955,27
20100901|2010-08-27 00:30,27,82.975,82.975,82.94,82.955,43
20100901|2010-08-27 01:00,27,82.95,83.035,82.945,83.01,168
20100901|2010-08-27 01:30,27,83.01,83.04,82.945,83.04,469
20100901|2010-08-27 02:00,27,83.045,83.1,83.015,83.02,433
20100901|2010-08-27 02:30,27,83.025,83.03,82.89,82.935,348
20100901|2010-08-27 03:00,27,82.95,82.975,82.91,82.94,161
20100901|2010-08-27 03:30,27,82.935,83.045,82.92,83.01,247
20100901|2010-08-27 04:00,27,83.02,83.045,82.995,83.015,149
20100901|2010-08-27 04:30,27,83.015,83.025,82.95,82.985,86
20100901|2010-08-27 05:00,27,82.995,83.05,82.965,83,161
20100901|2010-08-27 05:30,27,83,83,82.95,82.98,148
20100901|2010-08-27 06:00,27,82.97,83,82.93,83,146
20100901|2010-08-27 06:30,27,83.025,83.045,82.965,82.99,98
20100901|2010-08-27 07:00,27,82.995,83.035,82.9,83.005,183
20100901|2010-08-27 07:30,27,82.985,83.13,82.89,82.975,1796
20100901|2010-08-27 08:00,27,82.98,83.04,82.975,83.025,385
20100901|2010-08-27 08:30,27,83.025,83.06,82.91,82.985,1823
20100901|2010-08-27 09:00,27,82.985,83.235,82.945,83.13,3700
20100901|2010-08-27 09:30,27,83.135,83.16,83.03,83.065,2166
20100901|2010-08-27 10:00,27,83.065,83.07,82.69,82.8,4744
20100901|2010-08-27 10:30,27,82.805,82.83,82.74,82.805,1035
20100901|2010-08-27 11:00,27,82.795,82.87,82.74,82.87,601
20100901|2010-08-27 11:30,27,82.87,82.93,82.865,82.915,597
20100901|2010-08-27 12:00,27,82.92,82.985,82.905,82.955,292
20100901|2010-08-27 12:30,27,82.955,83.015,82.95,82.99,454
20100901|2010-08-27 13:00,27,82.99,83.005,82.95,82.96,405
20100901|2010-08-27 13:30,27,82.95,82.975,82.915,82.97,233
20100901|2010-08-27 14:00,27,82.97,82.98,82.945,82.945,150
20100901|2010-08-27 14:30,27,82.945,82.975,82.92,82.95,491
20100901|2010-08-27 15:00,27,82.95,82.955,82.915,82.915,56
20100901|2010-08-27 15:30,27,82.93,82.94,82.78,82.78,14
20100901|2010-08-29 17:00,30,82.85,82.935,82.79,82.86,43
20100901|2010-08-29 17:30,30,82.89,82.89,82.87,82.875,5
20100901|2010-08-29 18:00,30,82.86,82.86,82.84,82.855,4
20100901|2010-08-29 18:30,30,82.86,82.895,82.85,82.885,16
20100901|2010-08-29 19:00,30,82.87,82.93,82.87,82.91,91
20100901|2010-08-29 19:30,30,82.91,82.98,82.895,82.965,29
20100901|2010-08-29 20:00,30,82.965,82.98,82.925,82.925,36
20100901|2010-08-29 20:30,30,82.92,82.92,82.89,82.9,33
20100901|2010-08-29 21:00,30,82.89,82.935,82.89,82.915,15
20100901|2010-08-29 21:30,30,82.915,82.915,82.905,82.91,8
20100901|2010-08-29 22:00,30,82.915,82.935,82.9,82.92,32
20100901|2010-08-29 22:30,30,82.9,82.925,82.87,82.925,72
20100901|2010-08-29 23:00,30,82.915,82.945,82.915,82.915,40
20100901|2010-08-29 23:30,30,82.915,82.975,82.915,82.955,26
20100901|2010-08-30 00:00,30,82.96,82.96,82.94,82.95,16
20100901|2010-08-30 00:30,30,82.94,82.96,82.915,82.925,28
20100901|2010-08-30 01:00,30,82.925,82.93,82.835,82.85,104
20100901|2010-08-30 01:30,30,82.84,82.945,82.84,82.945,146
20100901|2010-08-30 02:00,30,82.935,83.005,82.925,82.925,305
20100901|2010-08-30 02:30,30,82.945,82.95,82.88,82.89,188
20100901|2010-08-30 03:00,30,82.895,82.915,82.845,82.875,249
20100901|2010-08-30 03:30,30,82.9,82.92,82.815,82.89,247
20100901|2010-08-30 04:00,30,82.895,82.94,82.875,82.915,232
20100901|2010-08-30 04:30,30,82.905,82.915,82.875,82.89,119
20100901|2010-08-30 05:00,30,82.9,82.91,82.87,82.9,128
20100901|2010-08-30 05:30,30,82.91,82.99,82.9,82.98,300
20100901|2010-08-30 06:00,30,82.98,83.005,82.925,82.97,289
20100901|2010-08-30 06:30,30,82.95,82.97,82.925,82.93,109
20100901|2010-08-30 07:00,30,82.93,83.05,82.93,83.025,612
20100901|2010-08-30 07:30,30,83.04,83.04,82.95,83.005,733
20100901|2010-08-30 08:00,30,83.015,83.09,82.95,82.995,729
20100901|2010-08-30 08:30,30,82.99,83.01,82.945,82.995,785
20100901|2010-08-30 09:00,30,83,83.18,82.995,83.15,1918
20100901|2010-08-30 09:30,30,83.155,83.155,83.065,83.1,979
20100901|2010-08-30 10:00,30,83.105,83.135,83.07,83.095,723
20100901|2010-08-30 10:30,30,83.1,83.165,83.085,83.115,497
20100901|2010-08-30 11:00,30,83.11,83.22,83.085,83.21,716
20100901|2010-08-30 11:30,30,83.21,83.215,83.15,83.15,483
20100901|2010-08-30 12:00,30,83.165,83.205,83.155,83.195,202
20100901|2010-08-30 12:30,30,83.185,83.22,83.18,83.215,719
20100901|2010-08-30 13:00,30,83.21,83.275,83.2,83.23,1455
20100901|2010-08-30 13:30,30,83.235,83.26,83.2,83.225,422
20100901|2010-08-30 14:00,30,83.22,83.265,83.205,83.235,269
20100901|2010-08-30 14:30,30,83.24,83.255,83.215,83.22,244
20100901|2010-08-30 15:00,30,83.235,83.255,83.215,83.255,112
20100901|2010-08-30 15:30,30,83.23,83.23,83.21,83.22,7
20100901|2010-08-30 16:00,30,83.21,83.265,83.21,83.265,3
20100901|2010-08-30 16:30,30,83.275,83.405,83.27,83.27,66
20100901|2010-08-30 19:00,31,83.24,83.375,83.24,83.36,235
20100901|2010-08-30 19:30,31,83.365,83.37,83.31,83.31,46
20100901|2010-08-30 20:00,31,83.31,83.315,83.255,83.27,75
20100901|2010-08-30 20:30,31,83.275,83.29,83.25,83.285,106
20100901|2010-08-30 21:00,31,83.285,83.285,83.24,83.265,66
20100901|2010-08-30 21:30,31,83.255,83.275,83.225,83.225,43
20100901|2010-08-30 22:00,31,83.225,83.235,83.22,83.23,19
20100901|2010-08-30 22:30,31,83.235,83.265,83.215,83.26,50
20100901|2010-08-30 23:00,31,83.26,83.27,83.24,83.24,17
20100901|2010-08-30 23:30,31,83.225,83.23,83.195,83.21,22
20100901|2010-08-31 00:00,31,83.21,83.225,83.185,83.195,54
20100901|2010-08-31 00:30,31,83.2,83.31,83.2,83.275,33
20100901|2010-08-31 01:00,31,83.275,83.33,83.275,83.305,88
20100901|2010-08-31 01:30,31,83.31,83.37,83.28,83.355,478
20100901|2010-08-31 02:00,31,83.355,83.4,83.265,83.31,622
20100901|2010-08-31 02:30,31,83.3,83.335,83.195,83.225,308
20100901|2010-08-31 03:00,31,83.23,83.245,83.105,83.135,398
20100901|2010-08-31 03:30,31,83.125,83.145,83.04,83.125,289
20100901|2010-08-31 04:00,31,83.125,83.18,83.11,83.155,200
20100901|2010-08-31 04:30,31,83.145,83.175,83.085,83.085,72
20100901|2010-08-31 05:00,31,83.09,83.12,83.07,83.075,110
20100901|2010-08-31 05:30,31,83.085,83.15,83.085,83.135,125
20100901|2010-08-31 06:00,31,83.165,83.23,83.155,83.21,59
20100901|2010-08-31 06:30,31,83.23,83.26,83.165,83.165,105
20100901|2010-08-31 07:00,31,83.165,83.25,83.15,83.19,453
20100901|2010-08-31 07:30,31,83.19,83.205,82.985,83.01,1386
20100901|2010-08-31 08:00,31,83.005,83.04,82.93,82.995,1793
20100901|2010-08-31 08:30,31,83,83.07,82.945,83.015,1883
20100901|2010-08-31 09:00,31,83.01,83.045,82.925,82.99,1826
20100901|2010-08-31 09:30,31,82.99,83.125,82.975,83.015,2100
20100901|2010-08-31 10:00,31,83.025,83.115,82.975,83.015,1915
20100901|2010-08-31 10:30,31,83.025,83.055,82.995,83.05,726
20100901|2010-08-31 11:00,31,83.055,83.145,83.04,83.14,534
20100901|2010-08-31 11:30,31,83.14,83.19,83.12,83.15,585
20100901|2010-08-31 12:00,31,83.15,83.16,83.1,83.11,218
20100901|2010-08-31 12:30,31,83.11,83.15,83.085,83.085,218
20100901|2010-08-31 13:00,31,83.09,83.15,83.065,83.115,804
20100901|2010-08-31 13:30,31,83.12,83.265,83.12,83.26,1405
20100901|2010-08-31 14:00,31,83.255,83.26,83.145,83.155,915
20100901|2010-08-31 14:30,31,83.16,83.21,83.105,83.205,494
20100901|2010-08-31 15:00,31,83.21,83.215,83.125,83.16,408
20100901|2010-08-31 15:30,31,83.16,83.18,83.16,83.18,5
20100901|2010-08-31 16:30,31,83.14,83.145,83.14,83.145,2
20100901|2010-08-31 19:00,1,83.18,83.22,83.175,83.215,146
20100901|2010-08-31 19:30,1,83.2,83.265,83.19,83.21,224
20100901|2010-08-31 20:00,1,83.2,83.2,83.155,83.18,82
20100901|2010-08-31 20:30,1,83.17,83.18,83.145,83.18,184
20100901|2010-08-31 21:00,1,83.19,83.225,83.185,83.205,91
20100901|2010-08-31 21:30,1,83.205,83.205,83.155,83.16,66
20100901|2010-08-31 22:00,1,83.17,83.17,83.1,83.105,35
20100901|2010-08-31 22:30,1,83.105,83.115,83.05,83.09,66
20100901|2010-08-31 23:00,1,83.08,83.08,83.04,83.055,42
20100901|2010-08-31 23:30,1,83.06,83.095,83.045,83.09,37
20100901|2010-09-01 00:00,1,83.065,83.075,83.04,83.065,18
20100901|2010-09-01 00:30,1,83.065,83.07,82.975,82.975,58
20100901|2010-09-01 01:00,1,82.985,83.035,82.945,82.96,145
20100901|2010-09-01 01:30,1,82.99,83.025,82.925,82.95,185
20100901|2010-09-01 02:00,1,82.955,83.035,82.95,83.025,307
20100901|2010-09-01 02:30,1,83.025,83.045,82.94,82.94,307
20100901|2010-09-01 03:00,1,82.93,82.93,82.835,82.885,697
20100901|2010-09-01 03:30,1,82.875,82.895,82.745,82.75,899
20100901|2010-09-01 04:00,1,82.74,82.765,82.67,82.68,593
20100901|2010-09-01 04:30,1,82.675,82.68,82.57,82.615,1044
20100901|2010-09-01 05:00,1,82.625,82.645,82.505,82.575,479
20100901|2010-09-01 05:30,1,82.59,82.605,82.56,82.58,480
20100901|2010-09-01 06:00,1,82.565,82.605,82.535,82.58,276
20100901|2010-09-01 06:30,1,82.575,82.59,82.465,82.53,270
20100901|2010-09-01 07:00,1,82.53,82.59,82.385,82.4,1320
20100901|2010-09-01 07:30,1,82.39,82.43,82.3,82.35,1473
20100901|2010-09-01 08:00,1,82.345,82.38,82.225,82.37,1500
20100901|2010-09-01 08:30,1,82.375,82.425,82.325,82.36,1479
20100901|2010-09-01 09:00,1,82.345,82.495,82.315,82.49,3072
20100901|2010-09-01 09:30,1,82.49,82.5,82.385,82.46,1670
20100901|2010-09-01 10:00,1,82.46,82.555,82.455,82.515,1352
20100901|2010-09-01 10:30,1,82.52,82.52,82.42,82.455,368
20100901|2010-09-01 11:00,1,82.455,82.525,82.45,82.47,683
20100901|2010-09-01 11:30,1,82.47,82.55,82.465,82.545,456
20100901|2010-09-01 12:00,1,82.54,82.54,82.5,82.5,339
20100901|2010-09-01 12:30,1,82.495,82.52,82.49,82.495,133
20100901|2010-09-01 13:00,1,82.5,82.545,82.475,82.53,263
20100901|2010-09-01 13:30,1,82.525,82.565,82.52,82.56,644
20100901|2010-09-01 14:00,1,82.56,82.56,82.52,82.54,339
20100901|2010-09-01 14:30,1,82.54,82.545,82.495,82.505,944
20100901|2010-09-01 15:00,1,82.505,82.52,82.475,82.475,460
20100901|2010-09-01 15:30,1,82.485,82.49,82.485,82.485,11
20100901|2010-09-01 16:00,1,82.485,82.57,82.485,82.57,12
20100901|2010-09-01 16:30,1,82.54,82.565,82.49,82.565,11
20100901|2010-09-01 19:00,2,82.545,82.565,82.535,82.565,33
20100901|2010-09-01 19:30,2,82.55,82.56,82.5,82.5,391
20100901|2010-09-01 20:00,2,82.5,82.53,82.485,82.52,91
20100901|2010-09-01 20:30,2,82.515,82.55,82.505,82.545,33
20100901|2010-09-01 21:00,2,82.545,82.595,82.54,82.57,27
20100901|2010-09-01 21:30,2,82.57,82.58,82.55,82.57,13
20100901|2010-09-01 22:00,2,82.58,82.59,82.575,82.58,8
20100901|2010-09-01 22:30,2,82.58,82.58,82.57,82.58,17
20100901|2010-09-01 23:00,2,82.57,82.57,82.535,82.545,9
20100901|2010-09-01 23:30,2,82.535,82.555,82.53,82.55,17
20100901|2010-09-02 00:00,2,82.545,82.55,82.53,82.535,18
20100901|2010-09-02 00:30,2,82.545,82.6,82.545,82.545,55
20100901|2010-09-02 01:00,2,82.555,82.625,82.42,82.425,265
20100901|2010-09-02 01:30,2,82.43,82.485,82.42,82.455,156
20100901|2010-09-02 02:00,2,82.46,82.585,82.46,82.57,506
20100901|2010-09-02 02:30,2,82.57,82.635,82.53,82.54,296
20100901|2010-09-02 03:00,2,82.525,82.57,82.38,82.435,423
20100901|2010-09-02 03:30,2,82.41,82.455,82.345,82.44,456
20100901|2010-09-02 04:00,2,82.435,82.455,82.34,82.355,282
20100901|2010-09-02 04:30,2,82.35,82.38,82.345,82.365,110
20100901|2010-09-02 05:00,2,82.36,82.43,82.36,82.405,217
20100901|2010-09-02 05:30,2,82.405,82.43,82.4,82.42,81
20100901|2010-09-02 06:00,2,82.415,82.415,82.35,82.375,179
20100901|2010-09-02 06:30,2,82.38,82.42,82.375,82.375,107
20100901|2010-09-02 07:00,2,82.41,82.51,82.385,82.475,216
20100901|2010-09-02 07:30,2,82.465,82.555,82.305,82.48,2024
20100901|2010-09-02 08:00,2,82.475,82.53,82.415,82.45,1486
20100901|2010-09-02 08:30,2,82.46,82.57,82.45,82.51,1906
20100901|2010-09-02 09:00,2,82.525,82.615,82.475,82.49,1935
20100901|2010-09-02 09:30,2,82.49,82.51,82.375,82.42,1175
20100901|2010-09-02 10:00,2,82.42,82.475,82.405,82.435,939
20100901|2010-09-02 10:30,2,82.435,82.45,82.405,82.42,507
20100901|2010-09-02 11:00,2,82.42,82.44,82.395,82.435,392
20100901|2010-09-02 11:30,2,82.44,82.52,82.425,82.51,308
20100901|2010-09-02 12:00,2,82.5,82.51,82.47,82.48,332
20100901|2010-09-02 12:30,2,82.485,82.54,82.47,82.51,268
20100901|2010-09-02 13:00,2,82.51,82.545,82.485,82.535,515
20100901|2010-09-02 13:30,2,82.535,82.545,82.485,82.5,265
20100901|2010-09-02 14:00,2,82.505,82.505,82.47,82.48,229
20100901|2010-09-02 14:30,2,82.48,82.485,82.435,82.435,481
20100901|2010-09-02 15:00,2,82.435,82.44,82.415,82.42,118
20100901|2010-09-02 15:30,2,82.43,82.43,82.425,82.43,20
20100901|2010-09-02 16:00,2,82.395,82.395,82.395,82.395,1
20100901|2010-09-02 16:30,2,82.395,82.495,82.385,82.495,13
20100901|2010-09-02 19:00,3,82.485,82.5,82.47,82.495,39
20100901|2010-09-02 19:30,3,82.495,82.495,82.465,82.465,83
20100901|2010-09-02 20:00,3,82.45,82.465,82.43,82.46,117
20100901|2010-09-02 20:30,3,82.44,82.45,82.405,82.415,9
20100901|2010-09-02 21:00,3,82.39,82.405,82.385,82.395,13
20100901|2010-09-02 21:30,3,82.39,82.445,82.39,82.445,17
20100901|2010-09-02 22:00,3,82.445,82.445,82.425,82.445,25
20100901|2010-09-02 22:30,3,82.445,82.465,82.44,82.465,8
20100901|2010-09-02 23:00,3,82.445,82.445,82.445,82.445,2
20100901|2010-09-02 23:30,3,82.425,82.425,82.41,82.415,7
20100901|2010-09-03 00:00,3,82.41,82.415,82.41,82.415,3
20100901|2010-09-03 00:30,3,82.435,82.445,82.4,82.4,9
20100901|2010-09-03 01:00,3,82.385,82.45,82.38,82.42,33
20100901|2010-09-03 01:30,3,82.42,82.44,82.39,82.415,36
20100901|2010-09-03 02:00,3,82.445,82.505,82.44,82.45,208
20100901|2010-09-03 02:30,3,82.45,82.45,82.38,82.395,118
20100901|2010-09-03 03:00,3,82.395,82.475,82.385,82.46,263
20100901|2010-09-03 03:30,3,82.465,82.475,82.425,82.425,422
20100901|2010-09-03 04:00,3,82.43,82.435,82.36,82.415,200
20100901|2010-09-03 04:30,3,82.4,82.425,82.385,82.4,63
20100901|2010-09-03 05:00,3,82.395,82.42,82.36,82.37,83
20100901|2010-09-03 05:30,3,82.37,82.41,82.37,82.41,103
20100901|2010-09-03 06:00,3,82.415,82.43,82.4,82.405,72
20100901|2010-09-03 06:30,3,82.42,82.42,82.375,82.4,157
20100901|2010-09-03 07:00,3,82.395,82.635,82.395,82.42,209
20100901|2010-09-03 07:30,3,82.495,82.62,82.275,82.425,3817
20100901|2010-09-03 08:00,3,82.425,82.45,82.325,82.325,1613
20100901|2010-09-03 08:30,3,82.33,82.335,82.2,82.24,2906
20100901|2010-09-03 09:00,3,82.24,82.285,82.12,82.22,3318
20100901|2010-09-03 09:30,3,82.215,82.25,82.175,82.2,1029
20100901|2010-09-03 10:00,3,82.205,82.24,82.165,82.175,731
20100901|2010-09-03 10:30,3,82.18,82.23,82.105,82.115,954
20100901|2010-09-03 11:00,3,82.12,82.15,82.095,82.1,1016
20100901|2010-09-03 11:30,3,82.1,82.13,82.085,82.115,511
20100901|2010-09-03 12:00,3,82.105,82.11,82.055,82.07,400
20100901|2010-09-03 12:30,3,82.07,82.085,82.055,82.08,320
20100901|2010-09-03 13:00,3,82.085,82.115,82.07,82.105,467
20100901|2010-09-03 13:30,3,82.1,82.13,82.095,82.13,388
20100901|2010-09-03 14:00,3,82.125,82.125,82.035,82.04,248
20100901|2010-09-03 14:30,3,82.04,82.065,82.025,82.03,389
20100901|2010-09-03 15:00,3,82.03,82.045,82.015,82.015,68
20100901|2010-09-05 17:00,6,82.05,82.08,82.01,82.055,25
20100901|2010-09-05 17:30,6,82.045,82.045,82.045,82.045,1
20100901|2010-09-05 18:00,6,82.065,82.065,82.04,82.055,47
20100901|2010-09-05 18:30,6,82.075,82.075,82.075,82.075,1
20100901|2010-09-05 19:00,6,82.08,82.125,82.075,82.105,16
20100901|2010-09-05 19:30,6,82.11,82.145,82.095,82.115,36
20100901|2010-09-05 20:00,6,82.1,82.105,82.09,82.095,13
20100901|2010-09-05 20:30,6,82.095,82.095,82.04,82.05,42
20100901|2010-09-05 21:00,6,82.05,82.085,82.05,82.085,5
20100901|2010-09-05 21:30,6,82.05,82.055,82.04,82.04,21
20100901|2010-09-05 22:00,6,82.04,82.055,82.03,82.035,149
20100901|2010-09-05 22:30,6,82.02,82.02,81.975,82,88
20100901|2010-09-05 23:00,6,81.995,82.01,81.985,81.99,26
20100901|2010-09-05 23:30,6,81.985,82,81.985,82,10
20100901|2010-09-06 00:00,6,82,82.015,81.995,82,47
20100901|2010-09-06 00:30,6,82,82,81.94,81.97,54
20100901|2010-09-06 01:00,6,81.975,81.985,81.915,81.92,146
20100901|2010-09-06 01:30,6,81.925,81.98,81.885,81.9,324
20100901|2010-09-06 02:00,6,81.91,81.95,81.89,81.91,326
20100901|2010-09-06 02:30,6,81.91,82,81.91,81.97,144
20100901|2010-09-06 03:00,6,81.975,81.99,81.925,81.94,309
20100901|2010-09-06 03:30,6,81.955,82.06,81.955,82.06,250
20100901|2010-09-06 04:00,6,82.065,82.095,82.02,82.045,410
20100901|2010-09-06 04:30,6,82.045,82.07,82.03,82.045,96
20100901|2010-09-06 05:00,6,82.05,82.095,82.05,82.07,63
20100901|2010-09-06 05:30,6,82.075,82.14,82.07,82.125,365
20100901|2010-09-06 06:00,6,82.12,82.16,82.11,82.145,57
20100901|2010-09-06 06:30,6,82.145,82.145,82.12,82.13,44
20100901|2010-09-06 07:00,6,82.125,82.16,82.115,82.12,14
20100901|2010-09-06 07:30,6,82.105,82.105,82.07,82.08,29
20100901|2010-09-06 08:00,6,82.07,82.105,82.065,82.105,160
20100901|2010-09-06 08:30,6,82.095,82.105,82.085,82.1,126
20100901|2010-09-06 09:00,6,82.095,82.095,82.065,82.095,53
20100901|2010-09-06 09:30,6,82.08,82.09,82.07,82.07,147
20100901|2010-09-06 10:00,6,82.075,82.09,82.055,82.09,48
20100901|2010-09-06 10:30,6,82.07,82.07,82.025,82.025,9
20100901|2010-09-06 11:00,6,82.015,82.05,82.015,82.03,91
20100901|2010-09-06 11:30,6,82.03,82.07,82.03,82.07,14
20100901|2010-09-06 19:00,7,82.33,82.425,82.325,82.37,183
20100901|2010-09-06 19:30,7,82.38,82.46,82.365,82.365,147
20100901|2010-09-06 20:00,7,82.365,82.39,82.345,82.35,90
20100901|2010-09-06 20:30,7,82.345,82.35,82.325,82.325,29
20100901|2010-09-06 21:00,7,82.335,82.395,82.335,82.39,153
20100901|2010-09-06 21:30,7,82.395,82.445,82.375,82.39,49
20100901|2010-09-06 22:00,7,82.38,82.43,82.37,82.37,30
20100901|2010-09-06 22:30,7,82.38,82.385,82.35,82.36,39
20100901|2010-09-06 23:00,7,82.36,82.36,82.33,82.34,27
20100901|2010-09-06 23:30,7,82.335,82.395,82.335,82.39,63
20100901|2010-09-07 00:00,7,82.395,82.44,82.385,82.41,65
20100901|2010-09-07 00:30,7,82.425,82.46,82.355,82.355,167
20100901|2010-09-07 01:00,7,82.365,82.49,82.345,82.41,295
20100901|2010-09-07 01:30,7,82.4,82.43,82.31,82.34,359
20100901|2010-09-07 02:00,7,82.335,82.4,82.305,82.38,406
20100901|2010-09-07 02:30,7,82.38,82.425,82.355,82.415,239
20100901|2010-09-07 03:00,7,82.41,82.86,82.41,82.62,2897
20100901|2010-09-07 03:30,7,82.61,82.655,82.555,82.575,379
20100901|2010-09-07 04:00,7,82.57,82.62,82.57,82.585,264
20100901|2010-09-07 04:30,7,82.575,82.6,82.54,82.59,177
20100901|2010-09-07 05:00,7,82.6,82.69,82.6,82.65,465
20100901|2010-09-07 05:30,7,82.66,82.665,82.6,82.61,299
20100901|2010-09-07 06:00,7,82.615,82.64,82.57,82.61,123
20100901|2010-09-07 06:30,7,82.61,82.68,82.61,82.64,334
20100901|2010-09-07 07:00,7,82.635,82.71,82.635,82.665,835
20100901|2010-09-07 07:30,7,82.66,82.68,82.565,82.585,1361
20100901|2010-09-07 08:00,7,82.58,82.61,82.51,82.52,1355
20100901|2010-09-07 08:30,7,82.52,82.615,82.48,82.615,1983
20100901|2010-09-07 09:00,7,82.615,82.68,82.6,82.66,1623
20100901|2010-09-07 09:30,7,82.665,82.755,82.665,82.755,2152
20100901|2010-09-07 10:00,7,82.75,82.875,82.73,82.82,3224
20100901|2010-09-07 10:30,7,82.825,82.83,82.735,82.75,725
20100901|2010-09-07 11:00,7,82.745,82.77,82.72,82.74,683
20100901|2010-09-07 11:30,7,82.74,82.765,82.705,82.705,543
20100901|2010-09-07 12:00,7,82.705,82.735,82.705,82.72,458
20100901|2010-09-07 12:30,7,82.725,82.815,82.695,82.77,523
20100901|2010-09-07 13:00,7,82.77,82.81,82.76,82.8,564
20100901|2010-09-07 13:30,7,82.805,82.885,82.795,82.845,899
20100901|2010-09-07 14:00,7,82.855,82.92,82.845,82.88,803
20100901|2010-09-07 14:30,7,82.885,82.885,82.825,82.865,674
20100901|2010-09-07 15:00,7,82.865,82.915,82.84,82.9,133
20100901|2010-09-07 15:30,7,82.895,82.94,82.885,82.935,27
20100901|2010-09-07 16:30,7,82.875,82.875,82.875,82.875,3
20100901|2010-09-07 19:00,8,82.86,82.895,82.85,82.865,49
20100901|2010-09-07 19:30,8,82.865,82.875,82.845,82.875,22
20100901|2010-09-07 20:00,8,82.85,82.92,82.845,82.9,33
20100901|2010-09-07 20:30,8,82.9,82.91,82.87,82.87,27
20100901|2010-09-07 21:00,8,82.845,82.865,82.84,82.84,19
20100901|2010-09-07 21:30,8,82.845,82.845,82.825,82.83,17
20100901|2010-09-07 22:00,8,82.84,82.84,82.805,82.82,106
20100901|2010-09-07 22:30,8,82.83,82.845,82.79,82.81,188
20100901|2010-09-07 23:00,8,82.82,82.82,82.76,82.76,86
20100901|2010-09-07 23:30,8,82.765,82.765,82.735,82.735,89
20100901|2010-09-08 00:00,8,82.745,82.785,82.735,82.735,18
20100901|2010-09-08 00:30,8,82.725,82.75,82.685,82.695,124
20100901|2010-09-08 01:00,8,82.7,82.72,82.66,82.675,204
20100901|2010-09-08 01:30,8,82.665,82.715,82.64,82.645,142
20100901|2010-09-08 02:00,8,82.645,82.66,82.6,82.62,515
20100901|2010-09-08 02:30,8,82.615,82.835,82.605,82.815,505
20100901|2010-09-08 03:00,8,82.815,82.945,82.77,82.905,633
20100901|2010-09-08 03:30,8,82.905,82.925,82.855,82.895,354
20100901|2010-09-08 04:00,8,82.885,82.93,82.83,82.83,305
20100901|2010-09-08 04:30,8,82.845,82.85,82.795,82.85,234
20100901|2010-09-08 05:00,8,82.855,82.88,82.68,82.68,349
20100901|2010-09-08 05:30,8,82.685,82.735,82.655,82.73,231
20100901|2010-09-08 06:00,8,82.735,82.74,82.655,82.695,167
20100901|2010-09-08 06:30,8,82.69,82.8,82.69,82.775,377
20100901|2010-09-08 07:00,8,82.78,82.855,82.715,82.855,457
20100901|2010-09-08 07:30,8,82.86,82.905,82.81,82.85,1197
20100901|2010-09-08 08:00,8,82.845,82.86,82.73,82.73,1524
20100901|2010-09-08 08:30,8,82.735,82.745,82.535,82.605,3388
20100901|2010-09-08 09:00,8,82.61,82.61,82.425,82.49,2778
20100901|2010-09-08 09:30,8,82.495,82.53,82.465,82.48,944
20100901|2010-09-08 10:00,8,82.485,82.49,82.38,82.445,1912
20100901|2010-09-08 10:30,8,82.44,82.545,82.425,82.53,915
20100901|2010-09-08 11:00,8,82.525,82.525,82.46,82.475,514
20100901|2010-09-08 11:30,8,82.465,82.5,82.415,82.45,725
20100901|2010-09-08 12:00,8,82.445,82.47,82.4,82.44,344
20100901|2010-09-08 12:30,8,82.44,82.54,82.43,82.54,463
20100901|2010-09-08 13:00,8,82.54,82.555,82.505,82.51,461
20100901|2010-09-08 13:30,8,82.51,82.6,82.495,82.6,1334
20100901|2010-09-08 14:00,8,82.6,82.625,82.55,82.625,825
20100901|2010-09-08 14:30,8,82.625,82.66,82.62,82.64,327
20100901|2010-09-08 15:00,8,82.64,82.645,82.61,82.615,23
20100901|2010-09-08 15:30,8,82.63,82.63,82.6,82.61,7
20100901|2010-09-08 16:30,8,82.64,82.7,82.505,82.505,14
20100901|2010-09-08 19:00,9,82.595,82.63,82.58,82.59,67
20100901|2010-09-08 19:30,9,82.61,82.615,82.565,82.565,6
20100901|2010-09-08 20:00,9,82.595,82.6,82.585,82.59,10
20100901|2010-09-08 20:30,9,82.59,82.59,82.495,82.55,99
20100901|2010-09-08 21:00,9,82.56,82.575,82.545,82.565,11
20100901|2010-09-08 21:30,9,82.56,82.57,82.545,82.545,29
20100901|2010-09-08 22:00,9,82.545,82.565,82.545,82.565,3
20100901|2010-09-08 22:30,9,82.585,82.62,82.585,82.62,8
20100901|2010-09-08 23:00,9,82.63,82.67,82.61,82.67,18
20100901|2010-09-08 23:30,9,82.675,82.725,82.675,82.69,45
20100901|2010-09-09 00:00,9,82.68,82.68,82.635,82.64,17
20100901|2010-09-09 00:30,9,82.62,82.695,82.62,82.695,12
20100901|2010-09-09 01:00,9,82.695,82.705,82.645,82.685,134
20100901|2010-09-09 01:30,9,82.735,82.76,82.725,82.73,164
20100901|2010-09-09 02:00,9,82.735,82.835,82.735,82.795,160
20100901|2010-09-09 02:30,9,82.785,82.785,82.72,82.78,48
20100901|2010-09-09 03:00,9,82.785,82.785,82.65,82.71,266
20100901|2010-09-09 03:30,9,82.705,82.785,82.58,82.605,176
20100901|2010-09-09 04:00,9,82.57,82.62,82.555,82.62,105
20100901|2010-09-09 04:30,9,82.63,82.645,82.55,82.62,39
20100901|2010-09-09 05:00,9,82.6,82.625,82.56,82.61,51
20100901|2010-09-09 05:30,9,82.61,82.63,82.57,82.57,100
20100901|2010-09-09 06:00,9,82.555,82.615,82.52,82.61,137
20100901|2010-09-09 06:30,9,82.61,82.63,82.6,82.6,150
20100901|2010-09-09 07:00,9,82.62,82.625,82.54,82.54,176
20100901|2010-09-09 07:30,9,82.535,82.585,82.465,82.505,817
20100901|2010-09-09 08:00,9,82.505,82.515,82.345,82.42,627
20100901|2010-09-09 08:30,9,82.415,82.465,82.4,82.46,799
20100901|2010-09-09 09:00,9,82.45,82.55,82.44,82.505,493
20100901|2010-09-09 09:30,9,82.495,82.53,82.425,82.46,423
20100901|2010-09-09 10:00,9,82.455,82.565,82.45,82.535,635
20100901|2010-09-09 10:30,9,82.55,82.655,82.53,82.625,648
20100901|2010-09-09 11:00,9,82.62,82.655,82.6,82.61,230
20100901|2010-09-09 11:30,9,82.615,82.71,82.595,82.67,340
20100901|2010-09-09 12:00,9,82.67,82.71,82.655,82.7,382
20100901|2010-09-09 12:30,9,82.715,82.73,82.68,82.715,181
20100901|2010-09-09 13:00,9,82.715,82.715,82.675,82.68,142
20100901|2010-09-09 13:30,9,82.675,82.72,82.66,82.685,618
20100901|2010-09-09 14:00,9,82.665,82.665,82.64,82.65,125
20100901|2010-09-09 14:30,9,82.65,82.665,82.64,82.655,87
20100901|2010-09-09 15:00,9,82.65,82.67,82.635,82.67,165
20100901|2010-09-09 15:30,9,82.675,82.7,82.675,82.69,78
20100901|2010-09-09 16:00,9,82.705,82.705,82.685,82.7,3
20100901|2010-09-09 16:30,9,82.685,82.685,82.68,82.68,2
20100901|2010-09-09 19:00,10,82.775,82.8,82.755,82.765,23
20100901|2010-09-09 19:30,10,82.785,82.8,82.785,82.8,3
20100901|2010-09-09 20:00,10,82.79,82.845,82.765,82.835,57
20100901|2010-09-09 20:30,10,82.835,82.97,82.795,82.93,191
20100901|2010-09-09 21:00,10,82.925,82.995,82.915,82.945,181
20100901|2010-09-09 21:30,10,82.95,82.97,82.935,82.95,49
20100901|2010-09-09 22:00,10,82.945,82.945,82.905,82.905,25
20100901|2010-09-09 22:30,10,82.88,82.885,82.845,82.87,31
20100901|2010-09-09 23:00,10,82.87,82.88,82.86,82.865,23
20100901|2010-09-09 23:30,10,82.84,82.855,82.745,82.75,27
20100901|2010-09-10 00:00,10,82.765,82.77,82.72,82.72,34
20100901|2010-09-10 00:30,10,82.755,82.775,82.72,82.745,132
20100901|2010-09-10 01:00,10,82.745,82.83,82.74,82.775,164
20100901|2010-09-10 01:30,10,82.77,82.86,82.755,82.755,80
20100901|2010-09-10 02:00,10,82.765,82.775,82.66,82.7,177
20100901|2010-09-10 02:30,10,82.705,82.705,82.51,82.515,215
20100901|2010-09-10 03:00,10,82.505,82.58,82.495,82.58,82
20100901|2010-09-10 03:30,10,82.53,82.56,82.48,82.485,203
20100901|2010-09-10 04:00,10,82.485,82.545,82.465,82.54,106
20100901|2010-09-10 04:30,10,82.535,82.61,82.53,82.61,43
20100901|2010-09-10 05:00,10,82.64,82.64,82.595,82.6,57
20100901|2010-09-10 05:30,10,82.6,82.6,82.555,82.555,53
20100901|2010-09-10 06:00,10,82.565,82.595,82.505,82.575,73
20100901|2010-09-10 06:30,10,82.585,82.585,82.54,82.56,84
20100901|2010-09-10 07:00,10,82.555,82.615,82.545,82.615,251
20100901|2010-09-10 07:30,10,82.615,82.825,82.61,82.78,461
20100901|2010-09-10 08:00,10,82.79,82.815,82.735,82.745,342
20100901|2010-09-10 08:30,10,82.74,82.81,82.705,82.75,181
20100901|2010-09-10 09:00,10,82.75,82.81,82.7,82.7,246
20100901|2010-09-10 09:30,10,82.7,82.73,82.635,82.645,189
20100901|2010-09-10 10:00,10,82.665,82.7,82.565,82.6,193
20100901|2010-09-10 10:30,10,82.595,82.67,82.58,82.62,92
20100901|2010-09-10 11:00,10,82.63,82.675,82.6,82.625,230
20100901|2010-09-10 11:30,10,82.625,82.705,82.625,82.705,105
20100901|2010-09-10 12:00,10,82.71,82.72,82.68,82.695,38
20100901|2010-09-10 12:30,10,82.705,82.715,82.665,82.705,42
20100901|2010-09-10 13:00,10,82.715,82.725,82.65,82.65,108
20100901|2010-09-10 13:30,10,82.65,82.705,82.64,82.705,54
20100901|2010-09-10 14:00,10,82.705,82.715,82.68,82.68,37
20100901|2010-09-10 14:30,10,82.69,82.73,82.68,82.725,60
20100901|2010-09-10 15:00,10,82.735,82.76,82.72,82.725,19
20100901|2010-09-10 15:30,10,82.745,82.89,82.745,82.84,35
20100901|2010-09-10 16:30,10,82.695,82.695,82.695,82.695,1
20100901|2010-09-12 17:00,13,82.675,82.675,82.675,82.675,2
20100901|2010-09-12 17:30,13,82.675,82.675,82.665,82.665,3
20100901|2010-09-12 18:00,13,82.68,82.68,82.665,82.665,2
20100901|2010-09-12 18:30,13,82.65,82.65,82.51,82.51,10
20100901|2010-09-12 19:00,13,82.42,82.42,82.33,82.36,13
20100901|2010-09-12 19:30,13,82.42,82.42,82.405,82.405,77
20100901|2010-09-12 20:00,13,82.35,82.37,82.35,82.37,18
20100901|2010-09-12 21:00,13,82.36,82.36,82.32,82.32,11
20100901|2010-09-12 21:30,13,82.31,82.31,82.295,82.295,2
20100901|2010-09-12 22:00,13,82.345,82.345,82.345,82.345,1
20100901|2010-09-12 22:30,13,82.345,82.35,82.34,82.35,4
20100901|2010-09-12 23:00,13,82.27,82.27,82.255,82.26,9
20100901|2010-09-12 23:30,13,82.27,82.27,82.27,82.27,5
20100901|2010-09-13 00:00,13,82.295,82.305,82.295,82.305,10
20100901|2010-09-13 00:30,13,82.295,82.35,82.295,82.305,4
20100901|2010-09-13 01:00,13,82.285,82.285,82.125,82.125,125
20100901|2010-09-13 01:30,13,82.075,82.125,82.065,82.115,15
20100901|2010-09-13 02:00,13,82.155,82.155,82.155,82.155,1
20100901|2010-09-13 02:30,13,82.12,82.18,82.11,82.16,9
20100901|2010-09-13 03:30,13,82.185,82.19,82.185,82.19,4
20100901|2010-09-13 04:30,13,82.235,82.235,82.23,82.23,11
20100901|2010-09-13 06:30,13,82.195,82.26,82.18,82.235,67
20100901|2010-09-13 07:00,13,82.22,82.26,82.22,82.22,30
20100901|2010-09-13 07:30,13,82.195,82.205,82.115,82.135,14
20100901|2010-09-13 08:00,13,82.09,82.11,82.06,82.095,92
20100901|2010-09-13 08:30,13,82.11,82.13,82.11,82.13,21
20100901|2010-09-13 09:00,13,82.13,82.13,82.085,82.09,3
20101201|2010-01-27 08:00,27,78.71,78.71,78.71,78.71,1
20101201|2010-04-09 08:30,9,82.1,82.1,82.1,82.1,1
20101201|2010-04-14 00:30,14,81.17,81.17,81.17,81.17,1
20101201|2010-04-27 12:30,27,82.62,82.62,82.62,82.62,1
20101201|2010-04-27 13:00,27,82.62,82.62,82.62,82.62,1
20101201|2010-05-05 08:00,5,84.81,85.12,84.81,85.12,5
20101201|2010-05-06 01:00,6,84.9,84.9,84.9,84.9,5
20101201|2010-05-06 09:00,6,85.08,85.08,85.08,85.08,5
20101201|2010-05-12 07:30,12,85.26,85.26,85.26,85.26,5
20101201|2010-05-17 20:30,18,86.96,86.96,86.96,86.96,1
20101201|2010-05-20 12:00,20,87.005,87.005,87,87,2
20101201|2010-05-27 05:00,27,86.65,86.65,86.65,86.65,1
20101201|2010-06-04 11:30,4,88.7,88.7,88.7,88.7,1
20101201|2010-06-11 09:30,11,87.9,87.9,87.9,87.9,1
20101201|2010-06-14 09:00,14,87.25,87.25,87.25,87.25,2
20101201|2010-06-14 12:00,14,87.05,87.35,87.05,87.35,4
20101201|2010-06-16 11:30,16,86.65,86.65,86.65,86.65,1
20101201|2010-06-16 15:00,16,86.79,86.79,86.79,86.79,1
20101201|2010-06-16 16:00,16,87.5,87.5,87.5,87.5,1
20101201|2010-06-17 03:30,17,86.61,86.61,86.61,86.61,1
20101201|2010-06-17 04:00,17,86.36,86.36,86.36,86.36,1
20101201|2010-06-17 08:00,17,86.225,86.235,86.19,86.2,125
20101201|2010-06-17 09:00,17,86.265,86.27,86.265,86.27,9
20101201|2010-06-17 13:00,17,86.25,86.25,86.25,86.25,1
20101201|2010-06-17 23:00,18,86.215,86.215,86.215,86.215,1
20101201|2010-06-18 01:30,18,86.31,86.32,86.31,86.32,2
20101201|2010-06-18 04:00,18,86.2,86.2,86.2,86.2,2
20101201|2010-06-18 05:30,18,86.28,86.28,86.28,86.28,1
20101201|2010-06-18 07:00,18,86.3,86.3,86.285,86.285,5
20101201|2010-06-18 10:00,18,86.3,86.3,86.3,86.3,1
20101201|2010-06-18 10:30,18,86.36,86.36,86.36,86.36,1
20101201|2010-06-18 11:30,18,86.29,86.29,86.29,86.29,1
20101201|2010-06-18 15:30,18,86.145,86.145,86.145,86.145,1
20101201|2010-06-20 20:00,21,86,86,86,86,1
20101201|2010-06-21 00:30,21,85.73,85.73,85.73,85.73,1
20101201|2010-06-21 03:30,21,86,86,86,86,1
20101201|2010-06-21 10:00,21,86.13,86.205,86.13,86.205,3
20101201|2010-06-21 14:00,21,86.56,86.56,86.56,86.56,5
20101201|2010-06-22 04:00,22,86.6,86.6,86.6,86.6,1
20101201|2010-06-23 09:00,23,87,87,87,87,1
20101201|2010-06-23 10:30,23,86.895,86.895,86.89,86.89,2
20101201|2010-06-23 11:00,23,86.82,86.82,86.82,86.82,2
20101201|2010-06-23 13:00,23,86.54,86.54,86.54,86.54,5
20101201|2010-06-24 10:30,24,86.11,86.11,86.11,86.11,5
20101201|2010-06-25 04:00,25,86.56,86.56,86.56,86.56,1
20101201|2010-06-25 06:00,25,86.555,86.555,86.555,86.555,1
20101201|2010-06-25 09:30,25,86.465,86.465,86.465,86.465,4
20101201|2010-06-25 10:30,25,86.175,86.175,86.165,86.165,4
20101201|2010-06-25 12:30,25,85.905,85.905,85.905,85.905,1
20101201|2010-06-25 14:30,25,85.925,85.925,85.905,85.905,17
20101201|2010-06-28 11:00,28,86.2,86.2,86.2,86.2,1
20101201|2010-06-28 21:00,29,86.275,86.275,86.275,86.275,1
20101201|2010-06-29 08:00,29,86.65,86.65,86.65,86.65,3
20101201|2010-06-29 09:30,29,86.8,86.81,86.8,86.81,2
20101201|2010-06-29 12:30,29,86.77,86.77,86.71,86.71,2
20101201|2010-06-30 05:00,30,86.3,86.3,86.3,86.3,1
20101201|2010-06-30 10:00,30,86.4,86.4,86.4,86.4,1
20101201|2010-07-01 08:30,1,85.75,85.75,85.75,85.75,1
20101201|2010-07-01 09:30,1,85.42,85.42,85.42,85.42,1
20101201|2010-07-01 10:30,1,85.295,85.295,85.295,85.295,2
20101201|2010-07-01 11:00,1,85.455,85.495,85.455,85.495,2
20101201|2010-07-01 14:00,1,85.3,85.3,85.3,85.3,1
20101201|2010-07-01 19:30,2,85.205,85.205,85.205,85.205,1
20101201|2010-07-02 02:00,2,85.15,85.15,85.15,85.15,2
20101201|2010-07-05 21:00,6,85.23,85.23,85.23,85.23,1
20101201|2010-07-06 05:30,6,84.9,84.9,84.9,84.9,1
20101201|2010-07-06 09:30,6,84.45,84.47,84.45,84.47,2
20101201|2010-07-08 09:00,8,84.405,84.405,84.405,84.405,2
20101201|2010-07-08 14:30,8,84.3,84.3,84.3,84.3,1
20101201|2010-07-09 07:30,9,84.63,84.63,84.63,84.63,3
20101201|2010-07-09 14:30,9,84.5,84.5,84.5,84.5,2
20101201|2010-07-11 20:00,12,84.7,84.7,84.7,84.7,2
20101201|2010-07-11 21:00,12,84.8,84.8,84.8,84.8,2
20101201|2010-07-13 02:00,13,84.935,84.935,84.935,84.935,1
20101201|2010-07-13 08:30,13,84.32,84.32,84.32,84.32,2
20101201|2010-07-13 10:30,13,84.04,84.04,83.87,83.87,4
20101201|2010-07-14 07:30,14,84.005,84.005,84.005,84.005,1
20101201|2010-07-14 09:00,14,84.045,84.045,84.045,84.045,1
20101201|2010-07-14 20:00,15,83.975,83.975,83.975,83.975,1
20101201|2010-07-15 07:00,15,83.37,83.37,83.37,83.37,1
20101201|2010-07-15 07:30,15,83.245,83.245,83.245,83.245,1
20101201|2010-07-15 08:30,15,83.14,83.15,83.055,83.065,17
20101201|2010-07-15 10:00,15,82.985,82.985,82.985,82.985,1
20101201|2010-07-15 10:30,15,83.025,83.025,83.025,83.025,1
20101201|2010-07-15 11:00,15,83.17,83.17,83.17,83.17,3
20101201|2010-07-15 15:30,15,82.82,82.82,82.82,82.82,1
20101201|2010-07-16 11:30,16,83.03,83.03,83.03,83.03,1
20101201|2010-07-16 12:00,16,83.11,83.11,83.11,83.11,1
20101201|2010-07-16 14:30,16,83.085,83.085,83.085,83.085,9
20101201|2010-07-19 03:00,19,82.84,82.84,82.84,82.84,1
20101201|2010-07-20 05:30,20,83.285,83.285,83.285,83.285,1
20101201|2010-07-20 10:00,20,83.215,83.215,83.215,83.215,1
20101201|2010-07-21 05:30,21,83.5,83.5,83.5,83.5,2
20101201|2010-07-21 07:00,21,83.5,83.5,83.5,83.5,1
20101201|2010-07-21 08:30,21,83.55,83.55,83.55,83.55,1
20101201|2010-07-21 13:00,21,83.795,83.795,83.795,83.795,1
20101201|2010-07-22 01:00,22,83.755,83.755,83.755,83.755,1
20101201|2010-07-22 02:30,22,83.55,83.55,83.55,83.55,1
20101201|2010-07-22 04:00,22,83.4,83.4,83.4,83.4,1
20101201|2010-07-22 08:30,22,83.16,83.16,83.16,83.16,2
20101201|2010-07-22 12:00,22,83.065,83.065,83.065,83.065,1
20101201|2010-07-22 12:30,22,83.055,83.055,83.055,83.055,1
20101201|2010-07-22 20:30,23,83.08,83.13,83.08,83.13,2
20101201|2010-07-22 21:30,23,83.11,83.11,83.11,83.11,1
20101201|2010-07-23 00:30,23,83.19,83.19,83.19,83.19,1
20101201|2010-07-23 08:00,23,83.36,83.36,83.36,83.36,1
20101201|2010-07-23 08:30,23,83.38,83.38,83.38,83.38,1
20101201|2010-07-23 10:00,23,83.315,83.315,83.315,83.315,1
20101201|2010-07-23 10:30,23,83.29,83.29,83.29,83.29,1
20101201|2010-07-23 12:00,23,83.225,83.225,83.225,83.225,1
20101201|2010-07-23 12:30,23,83.07,83.07,83.07,83.07,1
20101201|2010-07-23 13:30,23,82.94,82.94,82.94,82.94,1
20101201|2010-07-23 14:00,23,82.95,82.96,82.95,82.96,3
20101201|2010-07-23 14:30,23,83,83,83,83,1
20101201|2010-07-25 21:00,26,82.9,82.9,82.9,82.9,1
20101201|2010-07-26 01:00,26,82.85,82.85,82.85,82.85,1
20101201|2010-07-26 07:00,26,82.82,82.82,82.82,82.82,1
20101201|2010-07-26 11:00,26,82.48,82.48,82.48,82.48,5
20101201|2010-07-26 12:00,26,82.465,82.47,82.465,82.47,7
20101201|2010-07-26 12:30,26,82.505,82.505,82.5,82.505,7
20101201|2010-07-26 22:00,27,82.445,82.445,82.445,82.445,1
20101201|2010-07-26 23:00,27,82.45,82.45,82.45,82.45,1
20101201|2010-07-27 07:00,27,82.34,82.34,82.34,82.34,1
20101201|2010-07-27 07:30,27,82.43,82.43,82.43,82.43,1
20101201|2010-07-27 08:00,27,82.565,82.565,82.565,82.565,1
20101201|2010-07-27 08:30,27,82.585,82.585,82.585,82.585,2
20101201|2010-07-27 10:00,27,82.81,82.81,82.81,82.81,1
20101201|2010-07-27 11:00,27,82.63,82.63,82.63,82.63,1
20101201|2010-07-27 12:00,27,82.73,82.73,82.73,82.73,1
20101201|2010-07-28 02:00,28,82.52,82.52,82.44,82.485,6
20101201|2010-07-28 03:30,28,82.545,82.545,82.545,82.545,1
20101201|2010-07-28 14:30,28,82.59,82.64,82.59,82.64,4
20101201|2010-07-29 01:30,29,82.3,82.305,82.3,82.305,3
20101201|2010-07-29 05:30,29,82.025,82.025,82.025,82.025,1
20101201|2010-07-29 07:00,29,82.13,82.13,82.075,82.1,11
20101201|2010-07-29 07:30,29,82.155,82.155,82.155,82.155,1
20101201|2010-07-29 09:00,29,82.115,82.115,82.115,82.115,1
20101201|2010-07-29 10:30,29,82.18,82.18,82.18,82.18,1
20101201|2010-07-29 11:30,29,82.045,82.045,82.045,82.045,1
20101201|2010-07-30 04:30,30,82.15,82.15,82.15,82.15,2
20101201|2010-07-30 08:00,30,82.2,82.2,82.2,82.2,1
20101201|2010-08-02 08:00,2,81.525,81.525,81.525,81.525,1
20101201|2010-08-02 11:30,2,81.35,81.35,81.35,81.35,1
20101201|2010-08-03 04:00,3,81.11,81.11,81.11,81.11,1
20101201|2010-08-03 07:30,3,80.925,80.925,80.92,80.92,2
20101201|2010-08-03 08:00,3,81.1,81.1,81.1,81.1,1
20101201|2010-08-03 10:30,3,81,81,81,81,2
20101201|2010-08-03 12:00,3,80.995,80.995,80.995,80.995,16
20101201|2010-08-03 13:30,3,81,81,81,81,2
20101201|2010-08-03 19:00,4,80.905,80.905,80.905,80.905,1
20101201|2010-08-03 19:30,4,81.02,81.02,81.02,81.02,1
20101201|2010-08-04 07:30,4,81.02,81.02,81.02,81.02,2
20101201|2010-08-04 08:30,4,81.075,81.075,81.075,81.075,1
20101201|2010-08-04 09:00,4,81.275,81.275,81.275,81.275,1
20101201|2010-08-04 09:30,4,81.52,81.52,81.47,81.47,7
20101201|2010-08-04 11:30,4,81.39,81.395,81.39,81.395,16
20101201|2010-08-04 12:00,4,81.47,81.47,81.47,81.47,1
20101201|2010-08-04 12:30,4,81.475,81.475,81.475,81.475,1
20101201|2010-08-04 13:30,4,81.39,81.39,81.39,81.39,2
20101201|2010-08-04 20:00,5,81.395,81.395,81.395,81.395,2
20101201|2010-08-04 21:00,5,81.41,81.41,81.41,81.41,1
20101201|2010-08-04 21:30,5,81.395,81.395,81.395,81.395,3
20101201|2010-08-04 23:00,5,81.395,81.395,81.395,81.395,1
20101201|2010-08-05 06:30,5,81.1,81.1,81.1,81.1,1
20101201|2010-08-05 07:00,5,81.18,81.18,81.18,81.18,1
20101201|2010-08-05 08:30,5,81.2,81.2,81.2,81.2,1
20101201|2010-08-05 09:30,5,81.345,81.345,81.305,81.305,5
20101201|2010-08-05 12:00,5,81.27,81.295,81.27,81.295,4
20101201|2010-08-05 12:30,5,81.2,81.2,81.2,81.2,1
20101201|2010-08-05 20:00,6,81.22,81.22,81.22,81.22,1
20101201|2010-08-06 06:00,6,81.325,81.325,81.325,81.325,1
20101201|2010-08-06 07:30,6,80.885,80.885,80.885,80.885,1
20101201|2010-08-06 08:30,6,80.745,80.745,80.745,80.745,1
20101201|2010-08-06 11:30,6,80.76,80.76,80.76,80.76,1
20101201|2010-08-06 14:00,6,80.76,80.76,80.76,80.76,1
20101201|2010-08-09 09:30,9,80.95,80.95,80.95,80.95,1
20101201|2010-08-09 10:00,9,81.035,81.035,81.035,81.035,2
20101201|2010-08-09 11:30,9,81.125,81.125,81.12,81.12,4
20101201|2010-08-09 14:00,9,81.09,81.09,81.09,81.09,1
20101201|2010-08-09 19:00,10,81.11,81.11,81.11,81.11,1
20101201|2010-08-09 20:30,10,81.355,81.355,81.355,81.355,3
20101201|2010-08-09 21:30,10,81.38,81.38,81.38,81.38,1
20101201|2010-08-09 22:00,10,81.52,81.52,81.455,81.455,2
20101201|2010-08-09 22:30,10,81.53,81.53,81.53,81.53,1
20101201|2010-08-10 02:00,10,81.38,81.38,81.38,81.38,4
20101201|2010-08-10 04:00,10,81.46,81.46,81.46,81.46,1
20101201|2010-08-10 07:00,10,81.755,81.755,81.755,81.755,4
20101201|2010-08-10 08:00,10,81.74,81.74,81.74,81.74,1
20101201|2010-08-10 08:30,10,81.745,81.885,81.725,81.87,12
20101201|2010-08-10 09:00,10,81.83,81.85,81.81,81.85,4
20101201|2010-08-10 11:00,10,81.775,81.775,81.735,81.735,4
20101201|2010-08-10 11:30,10,81.75,81.75,81.75,81.75,1
20101201|2010-08-10 12:30,10,81.745,81.75,81.73,81.75,4
20101201|2010-08-10 13:30,10,81.3,81.3,81.3,81.3,1
20101201|2010-08-11 01:30,11,81.985,81.985,81.985,81.985,2
20101201|2010-08-11 04:00,11,81.8,81.8,81.785,81.785,6
20101201|2010-08-11 04:30,11,81.985,81.985,81.985,81.985,1
20101201|2010-08-11 05:30,11,82.08,82.08,82.08,82.08,1
20101201|2010-08-11 06:00,11,82.115,82.115,82.095,82.095,2
20101201|2010-08-11 07:00,11,82.07,82.085,82.045,82.045,4
20101201|2010-08-11 08:00,11,82.16,82.3,82.16,82.3,3
20101201|2010-08-11 08:30,11,82.275,82.31,82.275,82.3,6
20101201|2010-08-11 09:00,11,82.305,82.495,82.305,82.47,12
20101201|2010-08-11 09:30,11,82.625,82.685,82.585,82.685,27
20101201|2010-08-11 10:00,11,82.735,82.8,82.735,82.75,11
20101201|2010-08-11 10:30,11,82.72,82.72,82.68,82.68,8
20101201|2010-08-11 11:00,11,82.68,82.68,82.65,82.65,8
20101201|2010-08-11 11:30,11,82.65,82.65,82.65,82.65,1
20101201|2010-08-11 12:00,11,82.79,82.79,82.79,82.79,1
20101201|2010-08-11 12:30,11,82.805,82.805,82.805,82.805,2
20101201|2010-08-11 13:00,11,82.79,82.79,82.79,82.79,2
20101201|2010-08-11 13:30,11,82.78,82.78,82.775,82.775,3
20101201|2010-08-11 15:30,11,82.85,82.855,82.85,82.855,2
20101201|2010-08-11 20:00,12,82.76,82.76,82.76,82.76,1
20101201|2010-08-11 20:30,12,82.795,82.8,82.795,82.8,4
20101201|2010-08-11 21:00,12,82.815,82.815,82.77,82.77,8
20101201|2010-08-12 00:30,12,82.66,82.66,82.6,82.61,5
20101201|2010-08-12 01:00,12,82.64,82.675,82.64,82.675,7
20101201|2010-08-12 01:30,12,82.675,82.675,82.675,82.675,2
20101201|2010-08-12 02:00,12,82.63,82.63,82.63,82.63,1
20101201|2010-08-12 03:30,12,82.775,82.875,82.775,82.855,13
20101201|2010-08-12 04:00,12,82.9,82.96,82.9,82.96,16
20101201|2010-08-12 04:30,12,82.94,82.94,82.92,82.92,2
20101201|2010-08-12 07:00,12,83.235,83.26,83.14,83.145,4
20101201|2010-08-12 07:30,12,83.085,83.155,83.085,83.095,4
20101201|2010-08-12 08:00,12,83.07,83.07,83.05,83.055,11
20101201|2010-08-12 08:30,12,82.95,82.95,82.945,82.95,7
20101201|2010-08-12 09:00,12,83,83,82.96,83,3
20101201|2010-08-12 09:30,12,83.1,83.1,83.1,83.1,1
20101201|2010-08-12 10:00,12,83.04,83.04,83.025,83.025,2
20101201|2010-08-12 10:30,12,82.92,82.92,82.92,82.92,1
20101201|2010-08-12 11:00,12,82.96,82.96,82.96,82.96,2
20101201|2010-08-12 21:00,13,82.98,82.98,82.94,82.94,2
20101201|2010-08-12 22:00,13,82.94,82.94,82.94,82.94,3
20101201|2010-08-13 00:00,13,82.91,82.91,82.91,82.91,10
20101201|2010-08-13 01:00,13,82.78,82.78,82.76,82.76,2
20101201|2010-08-13 01:30,13,82.79,82.79,82.79,82.79,1
20101201|2010-08-13 02:00,13,82.7,82.7,82.675,82.675,7
20101201|2010-08-13 02:30,13,82.84,82.84,82.83,82.83,6
20101201|2010-08-13 04:00,13,82.91,82.91,82.91,82.91,1
20101201|2010-08-13 06:30,13,83.22,83.22,83.22,83.22,2
20101201|2010-08-13 07:00,13,83.125,83.135,83.115,83.135,3
20101201|2010-08-13 08:00,13,83.105,83.105,83.105,83.105,1
20101201|2010-08-13 08:30,13,83.02,83.02,83.01,83.01,6
20101201|2010-08-13 09:00,13,83.06,83.06,83.06,83.06,1
20101201|2010-08-13 09:30,13,83.225,83.395,83.225,83.395,6
20101201|2010-08-13 10:00,13,83.305,83.33,83.305,83.33,3
20101201|2010-08-13 10:30,13,83.3,83.3,83.3,83.3,5
20101201|2010-08-13 11:00,13,83.28,83.28,83.28,83.28,1
20101201|2010-08-13 12:00,13,83.235,83.235,83.235,83.235,2
20101201|2010-08-13 14:00,13,83.34,83.34,83.34,83.34,1
20101201|2010-08-13 14:30,13,83.35,83.35,83.35,83.35,1
20101201|2010-08-15 19:00,16,83.4,83.445,83.4,83.445,12
20101201|2010-08-15 20:00,16,83.345,83.365,83.345,83.365,8
20101201|2010-08-15 22:00,16,83.225,83.225,83.22,83.22,6
20101201|2010-08-16 00:00,16,83.11,83.11,83.11,83.11,1
20101201|2010-08-16 01:30,16,83.1,83.1,83.1,83.1,1
20101201|2010-08-16 03:00,16,83.045,83.085,83.045,83.085,2
20101201|2010-08-16 04:00,16,83.055,83.055,83.055,83.055,8
20101201|2010-08-16 07:30,16,82.8,82.8,82.775,82.775,6
20101201|2010-08-16 08:00,16,82.925,82.94,82.925,82.94,2
20101201|2010-08-16 08:30,16,82.935,82.935,82.935,82.935,1
20101201|2010-08-16 09:00,16,82.81,82.81,82.81,82.81,1
20101201|2010-08-16 10:00,16,82.84,82.84,82.82,82.82,14
20101201|2010-08-16 10:30,16,82.88,82.88,82.86,82.86,2
20101201|2010-08-16 11:30,16,82.75,82.785,82.75,82.785,3
20101201|2010-08-16 13:00,16,82.885,82.9,82.885,82.9,3
20101201|2010-08-16 13:30,16,82.93,82.93,82.93,82.93,1
20101201|2010-08-16 14:30,16,82.95,82.95,82.95,82.95,1
20101201|2010-08-16 19:30,17,82.88,82.88,82.88,82.88,2
20101201|2010-08-16 20:00,17,82.84,82.84,82.84,82.84,1
20101201|2010-08-16 21:30,17,82.75,82.765,82.75,82.765,3
20101201|2010-08-17 02:30,17,82.6,82.6,82.58,82.58,3
20101201|2010-08-17 03:30,17,82.56,82.56,82.56,82.56,2
20101201|2010-08-17 04:00,17,82.59,82.59,82.43,82.43,3
20101201|2010-08-17 06:30,17,82.71,82.71,82.71,82.71,2
20101201|2010-08-17 07:30,17,82.595,82.595,82.58,82.585,7
20101201|2010-08-17 08:00,17,82.62,82.62,82.56,82.56,2
20101201|2010-08-17 08:30,17,82.62,82.62,82.62,82.62,6
20101201|2010-08-17 09:30,17,82.74,82.74,82.64,82.7,21
20101201|2010-08-17 10:00,17,82.595,82.6,82.57,82.57,12
20101201|2010-08-17 10:30,17,82.58,82.58,82.58,82.58,10
20101201|2010-08-17 14:30,17,82.655,82.655,82.65,82.65,5
20101201|2010-08-17 20:00,18,82.8,82.8,82.8,82.8,2
20101201|2010-08-17 20:30,18,82.805,82.805,82.8,82.8,2
20101201|2010-08-18 01:30,18,82.86,82.86,82.86,82.86,1
20101201|2010-08-18 02:00,18,82.835,82.835,82.835,82.835,1
20101201|2010-08-18 03:00,18,82.725,82.725,82.725,82.725,2
20101201|2010-08-18 03:30,18,82.62,82.66,82.62,82.66,2
20101201|2010-08-18 04:00,18,82.48,82.48,82.48,82.48,1
20101201|2010-08-18 04:30,18,82.5,82.5,82.5,82.5,1
20101201|2010-08-18 07:30,18,82.43,82.43,82.39,82.395,10
20101201|2010-08-18 08:00,18,82.475,82.5,82.475,82.5,2
20101201|2010-08-18 08:30,18,82.585,82.665,82.585,82.665,17
20101201|2010-08-18 09:00,18,82.615,82.75,82.61,82.75,26
20101201|2010-08-18 09:30,18,82.725,82.725,82.7,82.7,6
20101201|2010-08-18 10:00,18,82.665,82.67,82.665,82.67,9
20101201|2010-08-18 10:30,18,82.59,82.59,82.59,82.59,1
20101201|2010-08-18 11:30,18,82.635,82.635,82.6,82.6,2
20101201|2010-08-18 12:30,18,82.555,82.555,82.555,82.555,1
20101201|2010-08-18 13:00,18,82.6,82.6,82.6,82.6,1
20101201|2010-08-18 15:00,18,82.665,82.665,82.66,82.66,5
20101201|2010-08-18 19:00,19,82.94,83.05,82.92,83.05,10
20101201|2010-08-18 19:30,19,82.985,82.985,82.955,82.955,2
20101201|2010-08-18 20:00,19,82.96,82.96,82.93,82.935,12
20101201|2010-08-18 21:00,19,82.975,82.98,82.975,82.98,6
20101201|2010-08-18 21:30,19,82.98,83.005,82.97,83.005,9
20101201|2010-08-19 00:30,19,82.98,82.98,82.98,82.98,1
20101201|2010-08-19 01:30,19,83.025,83.025,82.985,82.985,2
20101201|2010-08-19 02:30,19,83.1,83.13,83.1,83.13,7
20101201|2010-08-19 03:00,19,83.03,83.03,83.03,83.03,6
20101201|2010-08-19 04:00,19,82.815,82.815,82.815,82.815,1
20101201|2010-08-19 04:30,19,82.77,82.785,82.77,82.785,2
20101201|2010-08-19 05:00,19,82.71,82.71,82.655,82.71,3
20101201|2010-08-19 06:00,19,82.66,82.66,82.66,82.66,1
20101201|2010-08-19 07:30,19,82.67,82.67,82.525,82.525,11
20101201|2010-08-19 08:30,19,82.51,82.51,82.495,82.495,3
20101201|2010-08-19 09:30,19,82.55,82.64,82.55,82.64,2
20101201|2010-08-19 10:30,19,82.815,82.82,82.815,82.82,12
20101201|2010-08-19 11:00,19,82.875,83.015,82.85,83.015,11
20101201|2010-08-19 11:30,19,82.92,82.92,82.905,82.905,4
20101201|2010-08-19 12:00,19,82.84,82.88,82.84,82.88,2
20101201|2010-08-19 13:00,19,82.915,82.915,82.915,82.915,1
20101201|2010-08-19 13:30,19,82.88,82.88,82.88,82.88,3
20101201|2010-08-19 14:00,19,82.88,82.88,82.85,82.85,2
20101201|2010-08-19 19:00,20,82.955,82.955,82.93,82.93,2
20101201|2010-08-19 19:30,20,82.9,82.9,82.9,82.9,1
20101201|2010-08-19 20:00,20,82.975,82.975,82.975,82.975,2
20101201|2010-08-19 22:00,20,82.945,82.945,82.945,82.945,1
20101201|2010-08-20 00:30,20,82.935,82.935,82.935,82.935,1
20101201|2010-08-20 02:00,20,82.92,82.92,82.915,82.915,17
20101201|2010-08-20 02:30,20,82.955,82.955,82.925,82.925,2
20101201|2010-08-20 03:30,20,83.1,83.22,83.1,83.22,36
20101201|2010-08-20 04:00,20,83.23,83.255,83.175,83.24,12
20101201|2010-08-20 05:00,20,83.45,83.475,83.4,83.475,19
20101201|2010-08-20 05:30,20,83.515,83.52,83.5,83.5,11
20101201|2010-08-20 06:00,20,83.465,83.465,83.455,83.455,3
20101201|2010-08-20 06:30,20,83.48,83.48,83.48,83.48,6
20101201|2010-08-20 07:00,20,83.43,83.47,83.43,83.47,2
20101201|2010-08-20 07:30,20,83.565,83.62,83.54,83.54,18
20101201|2010-08-20 08:00,20,83.54,83.58,83.54,83.58,3
20101201|2010-08-20 08:30,20,83.625,83.645,83.625,83.645,3
20101201|2010-08-20 09:00,20,83.615,83.615,83.555,83.555,17
20101201|2010-08-20 09:30,20,83.635,83.635,83.605,83.605,2
20101201|2010-08-20 10:00,20,83.605,83.68,83.605,83.68,6
20101201|2010-08-20 10:30,20,83.66,83.66,83.62,83.62,17
20101201|2010-08-20 11:00,20,83.585,83.585,83.565,83.565,4
20101201|2010-08-20 11:30,20,83.5,83.5,83.49,83.49,3
20101201|2010-08-20 12:00,20,83.485,83.485,83.485,83.485,1
20101201|2010-08-20 13:00,20,83.495,83.495,83.495,83.495,5
20101201|2010-08-20 13:30,20,83.49,83.49,83.49,83.49,1
20101201|2010-08-20 14:00,20,83.51,83.51,83.48,83.48,4
20101201|2010-08-20 14:30,20,83.47,83.48,83.47,83.48,2
20101201|2010-08-20 15:00,20,83.44,83.44,83.44,83.44,1
20101201|2010-08-20 15:30,20,83.405,83.405,83.405,83.405,2
20101201|2010-08-22 19:00,23,83.525,83.525,83.525,83.525,4
20101201|2010-08-22 19:30,23,83.465,83.465,83.465,83.465,1
20101201|2010-08-22 20:30,23,83.455,83.455,83.455,83.455,1
20101201|2010-08-22 21:00,23,83.36,83.36,83.36,83.36,5
20101201|2010-08-22 21:30,23,83.355,83.355,83.355,83.355,1
20101201|2010-08-22 22:30,23,83.355,83.355,83.355,83.355,1
20101201|2010-08-22 23:00,23,83.38,83.38,83.38,83.38,1
20101201|2010-08-22 23:30,23,83.365,83.365,83.355,83.355,2
20101201|2010-08-23 01:00,23,83.375,83.375,83.375,83.375,1
20101201|2010-08-23 02:30,23,83.445,83.445,83.445,83.445,1
20101201|2010-08-23 03:00,23,83.455,83.455,83.455,83.455,1
20101201|2010-08-23 03:30,23,83.4,83.4,83.4,83.4,4
20101201|2010-08-23 06:00,23,83.35,83.35,83.35,83.35,2
20101201|2010-08-23 06:30,23,83.365,83.385,83.365,83.385,3
20101201|2010-08-23 07:00,23,83.285,83.405,83.28,83.405,10
20101201|2010-08-23 07:30,23,83.365,83.39,83.365,83.39,2
20101201|2010-08-23 08:00,23,83.4,83.47,83.4,83.41,7
20101201|2010-08-23 08:30,23,83.4,83.4,83.285,83.285,19
20101201|2010-08-23 09:00,23,83.305,83.5,83.305,83.5,6
20101201|2010-08-23 09:30,23,83.48,83.64,83.48,83.625,25
20101201|2010-08-23 10:00,23,83.68,83.68,83.655,83.655,3
20101201|2010-08-23 11:00,23,83.615,83.615,83.56,83.56,5
20101201|2010-08-23 11:30,23,83.58,83.58,83.58,83.58,1
20101201|2010-08-23 13:30,23,83.56,83.56,83.56,83.56,1
20101201|2010-08-23 15:00,23,83.655,83.655,83.655,83.655,1
20101201|2010-08-23 19:00,24,83.785,83.785,83.775,83.775,6
20101201|2010-08-23 19:30,24,83.77,83.77,83.77,83.77,3
20101201|2010-08-23 20:30,24,83.81,83.81,83.8,83.8,3
20101201|2010-08-23 21:00,24,83.825,83.865,83.825,83.865,3
20101201|2010-08-23 21:30,24,83.805,83.805,83.805,83.805,1
20101201|2010-08-23 23:00,24,83.82,83.865,83.82,83.865,3
20101201|2010-08-23 23:30,24,83.82,83.82,83.82,83.82,1
20101201|2010-08-24 00:00,24,83.755,83.755,83.755,83.755,1
20101201|2010-08-24 00:30,24,83.795,83.795,83.795,83.795,3
20101201|2010-08-24 01:30,24,83.735,83.735,83.735,83.735,2
20101201|2010-08-24 03:00,24,83.885,83.885,83.885,83.885,1
20101201|2010-08-24 03:30,24,83.85,83.85,83.74,83.74,4
20101201|2010-08-24 05:30,24,83.93,83.93,83.91,83.91,2
20101201|2010-08-24 06:30,24,83.865,83.88,83.84,83.84,6
20101201|2010-08-24 07:00,24,83.86,83.92,83.86,83.92,8
20101201|2010-08-24 07:30,24,83.84,83.855,83.84,83.855,4
20101201|2010-08-24 08:00,24,83.87,83.87,83.815,83.815,2
20101201|2010-08-24 08:30,24,83.785,83.785,83.7,83.7,3
20101201|2010-08-24 09:00,24,83.65,83.65,83.325,83.325,30
20101201|2010-08-24 09:30,24,83.4,83.45,83.375,83.45,8
20101201|2010-08-24 10:00,24,83.47,83.475,83.42,83.42,7
20101201|2010-08-24 10:30,24,83.465,83.465,83.42,83.42,3
20101201|2010-08-24 11:00,24,83.5,83.5,83.5,83.5,2
20101201|2010-08-24 11:30,24,83.56,83.56,83.49,83.49,3
20101201|2010-08-24 12:00,24,83.565,83.565,83.52,83.52,7
20101201|2010-08-24 12:30,24,83.52,83.52,83.475,83.505,5
20101201|2010-08-24 13:30,24,83.54,83.54,83.53,83.53,15
20101201|2010-08-24 14:00,24,83.525,83.525,83.505,83.505,10
20101201|2010-08-24 15:30,24,83.6,83.72,83.6,83.72,8
20101201|2010-08-24 16:00,24,83.96,83.96,83.96,83.96,2
20101201|2010-08-24 19:00,25,83.765,83.765,83.74,83.74,17
20101201|2010-08-24 20:30,25,83.695,83.695,83.695,83.695,1
20101201|2010-08-24 22:00,25,83.625,83.625,83.625,83.625,1
20101201|2010-08-24 23:30,25,83.675,83.675,83.675,83.675,1
20101201|2010-08-25 00:00,25,83.73,83.75,83.73,83.74,9
20101201|2010-08-25 00:30,25,83.77,83.77,83.77,83.77,1
20101201|2010-08-25 01:00,25,83.75,83.75,83.75,83.75,5
20101201|2010-08-25 01:30,25,83.69,83.69,83.66,83.66,11
20101201|2010-08-25 02:30,25,83.595,83.595,83.55,83.55,57
20101201|2010-08-25 03:00,25,83.515,83.515,83.4,83.4,9
20101201|2010-08-25 03:30,25,83.455,83.455,83.455,83.455,1
20101201|2010-08-25 04:00,25,83.52,83.54,83.51,83.54,7
20101201|2010-08-25 05:30,25,83.72,83.72,83.72,83.72,1
20101201|2010-08-25 06:00,25,83.81,83.84,83.81,83.84,9
20101201|2010-08-25 06:30,25,83.865,83.875,83.865,83.875,4
20101201|2010-08-25 07:00,25,83.875,83.875,83.875,83.875,1
20101201|2010-08-25 07:30,25,83.81,83.82,83.685,83.745,6
20101201|2010-08-25 08:00,25,83.685,83.7,83.685,83.7,2
20101201|2010-08-25 08:30,25,83.72,83.75,83.595,83.595,5
20101201|2010-08-25 09:00,25,83.64,83.665,83.64,83.665,3
20101201|2010-08-25 09:30,25,83.795,83.795,83.78,83.79,5
20101201|2010-08-25 10:30,25,83.71,83.71,83.675,83.675,2
20101201|2010-08-25 11:00,25,83.675,83.675,83.675,83.675,1
20101201|2010-08-25 12:00,25,83.64,83.64,83.64,83.64,2
20101201|2010-08-25 12:30,25,83.685,83.685,83.685,83.685,1
20101201|2010-08-25 13:30,25,83.605,83.675,83.605,83.675,4
20101201|2010-08-25 15:30,25,83.65,83.65,83.65,83.65,3
20101201|2010-08-25 16:00,25,83.64,83.64,83.64,83.64,1
20101201|2010-08-25 19:00,26,83.63,83.63,83.625,83.625,4
20101201|2010-08-25 20:30,26,83.565,83.59,83.565,83.59,5
20101201|2010-08-25 21:00,26,83.57,83.57,83.5,83.5,6
20101201|2010-08-25 21:30,26,83.475,83.475,83.45,83.46,3
20101201|2010-08-25 22:00,26,83.46,83.46,83.46,83.46,1
20101201|2010-08-25 22:30,26,83.41,83.41,83.41,83.41,1
20101201|2010-08-25 23:00,26,83.34,83.36,83.34,83.36,2
20101201|2010-08-26 00:30,26,83.38,83.38,83.38,83.38,1
20101201|2010-08-26 01:00,26,83.32,83.395,83.27,83.395,6
20101201|2010-08-26 02:30,26,83.3,83.3,83.3,83.3,1
20101201|2010-08-26 03:00,26,83.3,83.39,83.3,83.39,2
20101201|2010-08-26 03:30,26,83.435,83.435,83.43,83.43,5
20101201|2010-08-26 06:00,26,83.41,83.41,83.41,83.41,1
20101201|2010-08-26 07:30,26,83.4,83.56,83.4,83.56,10
20101201|2010-08-26 08:00,26,83.47,83.47,83.4,83.4,4
20101201|2010-08-26 08:30,26,83.35,83.35,83.265,83.265,9
20101201|2010-08-26 09:00,26,83.13,83.145,83.1,83.1,27
20101201|2010-08-26 09:30,26,83.055,83.1,83.05,83.095,18
20101201|2010-08-26 10:00,26,83.27,83.285,83.25,83.25,4
20101201|2010-08-26 10:30,26,83.35,83.38,83.35,83.35,4
20101201|2010-08-26 11:00,26,83.31,83.31,83.31,83.31,5
20101201|2010-08-26 11:30,26,83.29,83.29,83.29,83.29,1
20101201|2010-08-26 12:00,26,83.345,83.345,83.325,83.325,2
20101201|2010-08-26 13:00,26,83.33,83.33,83.325,83.325,2
20101201|2010-08-26 13:30,26,83.325,83.325,83.325,83.325,1
20101201|2010-08-26 14:00,26,83.32,83.32,83.26,83.26,2
20101201|2010-08-26 15:00,26,83.3,83.3,83.3,83.3,1
20101201|2010-08-26 19:00,27,83.35,83.38,83.3,83.365,5
20101201|2010-08-26 21:00,27,83.34,83.34,83.34,83.34,1
20101201|2010-08-26 21:30,27,83.305,83.305,83.305,83.305,1
20101201|2010-08-26 22:00,27,83.3,83.3,83.3,83.3,1
20101201|2010-08-26 22:30,27,83.28,83.28,83.28,83.28,1
20101201|2010-08-26 23:30,27,83.275,83.275,83.275,83.275,1
20101201|2010-08-27 01:00,27,83.35,83.35,83.35,83.35,1
20101201|2010-08-27 02:00,27,83.39,83.395,83.39,83.395,2
20101201|2010-08-27 03:30,27,83.35,83.35,83.35,83.35,1
20101201|2010-08-27 07:30,27,83.375,83.41,83.32,83.32,6
20101201|2010-08-27 08:00,27,83.34,83.34,83.34,83.34,1
20101201|2010-08-27 08:30,27,83.315,83.315,83.315,83.315,2
20101201|2010-08-27 09:00,27,83.445,83.51,83.33,83.51,105
20101201|2010-08-27 09:30,27,83.425,83.435,83.425,83.435,2
20101201|2010-08-27 10:00,27,83.2,83.2,83.03,83.085,10
20101201|2010-08-27 10:30,27,83.115,83.15,83.115,83.15,5
20101201|2010-08-27 11:00,27,83.1,83.135,83.08,83.135,5
20101201|2010-08-27 11:30,27,83.22,83.22,83.2,83.2,21
20101201|2010-08-27 12:00,27,83.32,83.32,83.27,83.3,7
20101201|2010-08-27 12:30,27,83.3,83.315,83.3,83.315,3
20101201|2010-08-27 14:00,27,83.3,83.31,83.3,83.31,3
20101201|2010-08-27 14:30,27,83.245,83.295,83.24,83.295,11
20101201|2010-08-27 15:00,27,83.275,83.275,83.275,83.275,2
20101201|2010-08-27 15:30,27,83.17,83.17,83.17,83.17,1
20101201|2010-08-29 18:30,30,83.18,83.18,83.18,83.18,2
20101201|2010-08-29 22:30,30,83.225,83.225,83.225,83.225,1
20101201|2010-08-30 01:00,30,83.215,83.215,83.2,83.2,2
20101201|2010-08-30 01:30,30,83.25,83.25,83.24,83.24,2
20101201|2010-08-30 02:30,30,83.235,83.24,83.225,83.225,4
20101201|2010-08-30 03:00,30,83.2,83.2,83.2,83.2,1
20101201|2010-08-30 05:00,30,83.2,83.2,83.2,83.2,1
20101201|2010-08-30 05:30,30,83.225,83.225,83.225,83.225,2
20101201|2010-08-30 07:00,30,83.32,83.39,83.32,83.355,4
20101201|2010-08-30 07:30,30,83.32,83.32,83.32,83.32,1
20101201|2010-08-30 08:00,30,83.395,83.4,83.395,83.4,3
20101201|2010-08-30 08:30,30,83.305,83.305,83.305,83.305,1
20101201|2010-08-30 09:00,30,83.415,83.5,83.415,83.5,35
20101201|2010-08-30 09:30,30,83.46,83.49,83.46,83.465,3
20101201|2010-08-30 10:00,30,83.47,83.47,83.445,83.445,3
20101201|2010-08-30 11:00,30,83.44,83.545,83.44,83.545,14
20101201|2010-08-30 11:30,30,83.545,83.545,83.51,83.51,3
20101201|2010-08-30 12:00,30,83.49,83.55,83.49,83.55,11
20101201|2010-08-30 12:30,30,83.495,83.495,83.495,83.495,3
20101201|2010-08-30 13:00,30,83.595,83.595,83.595,83.595,1
20101201|2010-08-30 13:30,30,83.555,83.555,83.545,83.545,2
20101201|2010-08-30 14:00,30,83.545,83.57,83.545,83.57,5
20101201|2010-08-30 14:30,30,83.57,83.57,83.57,83.57,4
20101201|2010-08-30 15:00,30,83.55,83.55,83.55,83.55,1
20101201|2010-08-30 16:30,30,83.6,83.6,83.6,83.6,1
20101201|2010-08-30 19:00,31,83.61,83.705,83.61,83.69,5
20101201|2010-08-30 19:30,31,83.65,83.65,83.65,83.65,1
20101201|2010-08-30 20:00,31,83.64,83.64,83.64,83.64,1
20101201|2010-08-30 22:00,31,83.58,83.58,83.575,83.575,3
20101201|2010-08-30 23:30,31,83.54,83.54,83.54,83.54,1
20101201|2010-08-31 00:00,31,83.525,83.525,83.525,83.525,2
20101201|2010-08-31 00:30,31,83.615,83.615,83.615,83.615,1
20101201|2010-08-31 01:00,31,83.64,83.64,83.64,83.64,2
20101201|2010-08-31 02:00,31,83.655,83.655,83.64,83.64,20
20101201|2010-08-31 02:30,31,83.605,83.605,83.59,83.59,2
20101201|2010-08-31 03:00,31,83.465,83.465,83.465,83.465,1
20101201|2010-08-31 03:30,31,83.465,83.465,83.395,83.395,3
20101201|2010-08-31 04:00,31,83.495,83.495,83.495,83.495,1
20101201|2010-08-31 07:30,31,83.455,83.455,83.35,83.36,7
20101201|2010-08-31 08:00,31,83.37,83.37,83.3,83.32,3
20101201|2010-08-31 08:30,31,83.33,83.415,83.33,83.34,3
20101201|2010-08-31 09:00,31,83.335,83.34,83.335,83.34,2
20101201|2010-08-31 09:30,31,83.4,83.43,83.4,83.4,12
20101201|2010-08-31 10:00,31,83.405,83.405,83.335,83.34,3
20101201|2010-08-31 11:00,31,83.445,83.445,83.445,83.445,1
20101201|2010-08-31 12:00,31,83.505,83.505,83.485,83.485,3
20101201|2010-08-31 13:30,31,83.505,83.575,83.505,83.555,14
20101201|2010-08-31 14:30,31,83.49,83.49,83.49,83.49,1
20101201|2010-08-31 20:00,1,83.485,83.52,83.485,83.52,3
20101201|2010-08-31 20:30,1,83.52,83.52,83.52,83.52,1
20101201|2010-08-31 21:00,1,83.53,83.53,83.53,83.53,1
20101201|2010-08-31 21:30,1,83.5,83.5,83.5,83.5,1
20101201|2010-08-31 23:00,1,83.395,83.395,83.37,83.37,5
20101201|2010-09-01 00:00,1,83.365,83.365,83.365,83.365,1
20101201|2010-09-01 00:30,1,83.35,83.35,83.35,83.35,1
20101201|2010-09-01 01:00,1,83.305,83.33,83.305,83.33,3
20101201|2010-09-01 01:30,1,83.31,83.31,83.28,83.28,2
20101201|2010-09-01 02:00,1,83.32,83.32,83.32,83.32,1
20101201|2010-09-01 02:30,1,83.315,83.315,83.315,83.315,1
20101201|2010-09-01 03:00,1,83.23,83.23,83.175,83.175,5
20101201|2010-09-01 03:30,1,83.22,83.22,83.09,83.09,12
20101201|2010-09-01 04:00,1,83.05,83.07,83.01,83.01,8
20101201|2010-09-01 04:30,1,83,83,82.92,82.92,64
20101201|2010-09-01 05:00,1,82.965,82.965,82.83,82.83,21
20101201|2010-09-01 05:30,1,82.915,82.915,82.905,82.905,8
20101201|2010-09-01 06:00,1,82.91,82.93,82.9,82.93,33
20101201|2010-09-01 06:30,1,82.82,82.82,82.815,82.815,12
20101201|2010-09-01 07:00,1,82.87,82.925,82.75,82.75,163
20101201|2010-09-01 07:30,1,82.715,82.72,82.67,82.72,22
20101201|2010-09-01 08:00,1,82.715,82.72,82.57,82.705,83
20101201|2010-09-01 08:30,1,82.72,82.765,82.7,82.7,7
20101201|2010-09-01 09:00,1,82.735,82.83,82.68,82.83,74
20101201|2010-09-01 09:30,1,82.85,82.85,82.77,82.81,16
20101201|2010-09-01 10:00,1,82.83,82.9,82.83,82.89,9
20101201|2010-09-01 10:30,1,82.89,82.89,82.78,82.805,5
20101201|2010-09-01 11:00,1,82.86,82.865,82.85,82.855,56
20101201|2010-09-01 11:30,1,82.845,82.86,82.845,82.855,6
20101201|2010-09-01 12:00,1,82.885,82.885,82.88,82.88,3
20101201|2010-09-01 12:30,1,82.845,82.845,82.845,82.845,1
20101201|2010-09-01 13:00,1,82.825,82.825,82.825,82.825,1
20101201|2010-09-01 13:30,1,82.9,82.9,82.88,82.88,107
20101201|2010-09-01 14:00,1,82.87,82.87,82.87,82.87,1
20101201|2010-09-01 15:00,1,82.825,82.825,82.82,82.82,2
20101201|2010-09-01 15:30,1,82.815,82.815,82.805,82.805,5
20101201|2010-09-01 16:30,1,82.81,82.81,82.81,82.81,1
20101201|2010-09-01 19:00,2,82.875,82.91,82.875,82.91,2
20101201|2010-09-01 19:30,2,82.905,82.905,82.85,82.85,3
20101201|2010-09-01 20:30,2,82.85,82.85,82.85,82.85,1
20101201|2010-09-01 21:30,2,82.92,82.92,82.92,82.92,1
20101201|2010-09-01 23:00,2,82.9,82.9,82.88,82.88,2
20101201|2010-09-01 23:30,2,82.88,82.88,82.88,82.88,8
20101201|2010-09-02 00:00,2,82.885,82.885,82.885,82.885,1
20101201|2010-09-02 00:30,2,82.885,82.94,82.885,82.94,2
20101201|2010-09-02 02:00,2,82.865,82.88,82.865,82.88,4
20101201|2010-09-02 02:30,2,82.935,82.935,82.915,82.935,3
20101201|2010-09-02 03:00,2,82.755,82.765,82.755,82.765,3
20101201|2010-09-02 03:30,2,82.75,82.75,82.75,82.75,3
20101201|2010-09-02 04:00,2,82.785,82.785,82.755,82.755,4
20101201|2010-09-02 04:30,2,82.69,82.69,82.69,82.69,2
20101201|2010-09-02 05:30,2,82.745,82.745,82.745,82.745,1
20101201|2010-09-02 06:30,2,82.76,82.76,82.76,82.76,2
20101201|2010-09-02 07:00,2,82.82,82.82,82.82,82.82,1
20101201|2010-09-02 07:30,2,82.885,82.885,82.66,82.745,6
20101201|2010-09-02 08:00,2,82.765,82.765,82.765,82.765,1
20101201|2010-09-02 08:30,2,82.835,82.9,82.835,82.89,169
20101201|2010-09-02 09:00,2,82.945,82.945,82.945,82.945,1
20101201|2010-09-02 09:30,2,82.855,82.855,82.855,82.855,2
20101201|2010-09-02 10:00,2,82.755,82.8,82.75,82.8,4
20101201|2010-09-02 11:00,2,82.76,82.77,82.74,82.77,18
20101201|2010-09-02 14:00,2,82.85,82.85,82.83,82.83,3
20101201|2010-09-02 14:30,2,82.81,82.81,82.78,82.78,4
20101201|2010-09-02 15:30,2,82.77,82.77,82.77,82.77,5
20101201|2010-09-02 16:30,2,82.73,82.73,82.73,82.73,1
20101201|2010-09-02 19:00,3,82.765,82.765,82.765,82.765,1
20101201|2010-09-02 19:30,3,82.845,82.845,82.845,82.845,1
20101201|2010-09-02 20:00,3,82.76,82.76,82.76,82.76,2
20101201|2010-09-02 21:00,3,82.735,82.735,82.735,82.735,1
20101201|2010-09-03 02:00,3,82.8,82.81,82.8,82.81,4
20101201|2010-09-03 02:30,3,82.715,82.715,82.715,82.715,1
20101201|2010-09-03 03:30,3,82.785,82.79,82.785,82.79,2
20101201|2010-09-03 04:30,3,82.75,82.75,82.75,82.75,1
20101201|2010-09-03 05:30,3,82.715,82.715,82.715,82.715,1
20101201|2010-09-03 06:30,3,82.76,82.76,82.75,82.75,2
20101201|2010-09-03 07:00,3,82.79,82.895,82.79,82.895,4
20101201|2010-09-03 07:30,3,82.815,82.93,82.64,82.8,41
20101201|2010-09-03 08:00,3,82.775,82.775,82.685,82.685,4
20101201|2010-09-03 08:30,3,82.64,82.66,82.575,82.595,25
20101201|2010-09-03 09:00,3,82.585,82.585,82.455,82.535,39
20101201|2010-09-03 09:30,3,82.56,82.56,82.54,82.56,5
20101201|2010-09-03 10:00,3,82.54,82.54,82.475,82.475,268
20101201|2010-09-03 10:30,3,82.515,82.515,82.46,82.46,6
20101201|2010-09-03 11:00,3,82.44,82.47,82.425,82.425,35
20101201|2010-09-03 11:30,3,82.42,82.42,82.42,82.42,1
20101201|2010-09-03 12:00,3,82.39,82.39,82.36,82.37,12
20101201|2010-09-03 12:30,3,82.39,82.39,82.375,82.39,4
20101201|2010-09-03 13:00,3,82.4,82.41,82.4,82.41,6
20101201|2010-09-03 14:00,3,82.38,82.38,82.335,82.335,21
20101201|2010-09-03 14:30,3,82.35,82.35,82.35,82.35,16
20101201|2010-09-03 15:00,3,82.355,82.355,82.34,82.34,2
20101201|2010-09-05 17:00,6,82.34,82.37,82.34,82.34,4
20101201|2010-09-05 18:00,6,82.325,82.33,82.32,82.325,43
20101201|2010-09-05 19:30,6,82.43,82.43,82.43,82.43,3
20101201|2010-09-05 20:00,6,82.38,82.4,82.36,82.4,3
20101201|2010-09-05 20:30,6,82.355,82.355,82.315,82.315,4
20101201|2010-09-05 21:00,6,82.365,82.365,82.365,82.365,1
20101201|2010-09-05 22:30,6,82.3,82.3,82.255,82.255,8
20101201|2010-09-05 23:00,6,82.265,82.31,82.265,82.31,2
20101201|2010-09-06 00:30,6,82.26,82.265,82.235,82.235,5
20101201|2010-09-06 01:00,6,82.25,82.25,82.23,82.23,2
20101201|2010-09-06 01:30,6,82.24,82.28,82.24,82.28,41
20101201|2010-09-06 04:00,6,82.385,82.385,82.345,82.345,2
20101201|2010-09-06 04:30,6,82.385,82.39,82.385,82.39,7
20101201|2010-09-06 05:00,6,82.39,82.39,82.39,82.39,25
20101201|2010-09-06 05:30,6,82.385,82.45,82.385,82.45,3
20101201|2010-09-06 06:00,6,82.445,82.45,82.435,82.45,15
20101201|2010-09-06 07:00,6,82.43,82.43,82.43,82.43,2
20101201|2010-09-06 07:30,6,82.42,82.42,82.42,82.42,1
20101201|2010-09-06 08:00,6,82.405,82.43,82.405,82.43,4
20101201|2010-09-06 09:00,6,82.4,82.4,82.4,82.4,1
20101201|2010-09-06 09:30,6,82.42,82.42,82.395,82.395,40
20101201|2010-09-06 10:00,6,82.4,82.41,82.39,82.39,30
20101201|2010-09-06 19:00,7,82.6,82.715,82.6,82.68,22
20101201|2010-09-06 19:30,7,82.705,82.78,82.675,82.68,21
20101201|2010-09-06 20:00,7,82.68,82.685,82.67,82.67,15
20101201|2010-09-06 21:00,7,82.645,82.7,82.645,82.7,122
20101201|2010-09-06 21:30,7,82.73,82.73,82.68,82.68,2
20101201|2010-09-06 22:00,7,82.7,82.71,82.68,82.68,6
20101201|2010-09-06 22:30,7,82.69,82.695,82.66,82.66,9
20101201|2010-09-06 23:00,7,82.65,82.65,82.65,82.65,9
20101201|2010-09-07 00:00,7,82.715,82.74,82.715,82.72,11
20101201|2010-09-07 01:00,7,82.73,82.73,82.73,82.73,40
20101201|2010-09-07 01:30,7,82.705,82.705,82.705,82.705,2
20101201|2010-09-07 02:00,7,82.645,82.705,82.645,82.7,5
20101201|2010-09-07 02:30,7,82.7,82.745,82.7,82.715,9
20101201|2010-09-07 03:00,7,82.76,83.29,82.76,82.93,256
20101201|2010-09-07 03:30,7,82.91,82.965,82.87,82.87,33
20101201|2010-09-07 04:00,7,82.89,82.91,82.89,82.895,4
20101201|2010-09-07 04:30,7,82.87,82.87,82.87,82.87,5
20101201|2010-09-07 05:00,7,82.955,83,82.95,82.98,27
20101201|2010-09-07 05:30,7,82.98,82.985,82.915,82.915,41
20101201|2010-09-07 06:00,7,82.94,82.94,82.91,82.91,12
20101201|2010-09-07 06:30,7,82.945,82.965,82.935,82.935,13
20101201|2010-09-07 07:00,7,82.98,83.005,82.96,82.99,24
20101201|2010-09-07 07:30,7,82.975,82.975,82.865,82.88,28
20101201|2010-09-07 08:00,7,82.88,82.88,82.815,82.825,48
20101201|2010-09-07 08:30,7,82.81,82.91,82.8,82.885,45
20101201|2010-09-07 09:00,7,82.915,82.99,82.905,82.95,47
20101201|2010-09-07 09:30,7,82.965,83.035,82.965,83.035,98
20101201|2010-09-07 10:00,7,83.05,83.175,83.05,83.135,242
20101201|2010-09-07 10:30,7,83.13,83.14,83.05,83.06,39
20101201|2010-09-07 11:00,7,83.08,83.08,83.06,83.06,8
20101201|2010-09-07 11:30,7,83.045,83.07,83.025,83.025,34
20101201|2010-09-07 12:00,7,83.025,83.045,83.01,83.03,33
20101201|2010-09-07 12:30,7,83.035,83.105,83.01,83.075,58
20101201|2010-09-07 13:00,7,83.105,83.115,83.07,83.115,5
20101201|2010-09-07 13:30,7,83.115,83.16,83.115,83.15,15
20101201|2010-09-07 14:00,7,83.175,83.215,83.155,83.16,29
20101201|2010-09-07 14:30,7,83.19,83.19,83.14,83.185,168
20101201|2010-09-07 15:00,7,83.185,83.2,83.16,83.2,15
20101201|2010-09-07 15:30,7,83.215,83.25,83.215,83.245,7
20101201|2010-09-07 16:30,7,83.15,83.15,83.15,83.15,2
20101201|2010-09-07 19:00,8,83.2,83.2,83.2,83.2,2
20101201|2010-09-07 19:30,8,83.175,83.18,83.175,83.18,2
20101201|2010-09-07 20:00,8,83.17,83.225,83.17,83.205,11
20101201|2010-09-07 20:30,8,83.21,83.21,83.21,83.21,2
20101201|2010-09-07 21:00,8,83.16,83.16,83.155,83.16,6
20101201|2010-09-07 21:30,8,83.15,83.15,83.15,83.15,6
20101201|2010-09-07 22:00,8,83.16,83.16,83.115,83.115,122
20101201|2010-09-07 22:30,8,83.12,83.15,83.11,83.11,262
20101201|2010-09-07 23:00,8,83.11,83.12,83.06,83.085,101
20101201|2010-09-07 23:30,8,83.06,83.06,83.06,83.06,1
20101201|2010-09-08 00:00,8,83.06,83.075,83.035,83.045,4
20101201|2010-09-08 00:30,8,83.015,83.055,82.975,82.975,44
20101201|2010-09-08 01:00,8,83.005,83.02,82.97,82.98,42
20101201|2010-09-08 01:30,8,82.95,82.95,82.94,82.94,2
20101201|2010-09-08 02:00,8,82.95,82.95,82.91,82.925,20
20101201|2010-09-08 02:30,8,82.915,83.11,82.915,83.105,23
20101201|2010-09-08 03:00,8,83.12,83.245,83.09,83.21,24
20101201|2010-09-08 04:00,8,83.185,83.185,83.13,83.13,4
20101201|2010-09-08 05:00,8,83.17,83.17,83.01,83.015,27
20101201|2010-09-08 05:30,8,82.97,83.05,82.96,83.05,17
20101201|2010-09-08 06:00,8,83.05,83.05,82.96,82.97,13
20101201|2010-09-08 06:30,8,83,83.09,82.985,83.09,82
20101201|2010-09-08 07:00,8,83.07,83.105,83.03,83.105,28
20101201|2010-09-08 07:30,8,83.17,83.195,83.14,83.17,44
20101201|2010-09-08 08:00,8,83.165,83.165,83.05,83.075,44
20101201|2010-09-08 08:30,8,83,83,82.845,82.915,175
20101201|2010-09-08 09:00,8,82.875,82.89,82.74,82.79,207
20101201|2010-09-08 09:30,8,82.81,82.845,82.8,82.8,66
20101201|2010-09-08 10:00,8,82.755,82.77,82.7,82.76,266
20101201|2010-09-08 10:30,8,82.755,82.83,82.745,82.805,96
20101201|2010-09-08 11:00,8,82.825,82.84,82.79,82.8,35
20101201|2010-09-08 11:30,8,82.81,82.81,82.745,82.78,32
20101201|2010-09-08 12:00,8,82.76,82.77,82.735,82.735,4
20101201|2010-09-08 12:30,8,82.76,82.86,82.76,82.86,10
20101201|2010-09-08 13:00,8,82.855,82.875,82.825,82.83,50
20101201|2010-09-08 13:30,8,82.845,82.91,82.845,82.895,30
20101201|2010-09-08 14:00,8,82.9,82.91,82.88,82.88,3
20101201|2010-09-08 14:30,8,82.935,82.97,82.92,82.965,126
20101201|2010-09-08 15:00,8,82.945,82.945,82.92,82.92,8
20101201|2010-09-08 15:30,8,82.94,82.94,82.93,82.93,2
20101201|2010-09-08 16:30,8,82.93,82.93,82.93,82.93,1
20101201|2010-09-08 19:00,9,82.91,82.95,82.885,82.91,39
20101201|2010-09-08 19:30,9,82.91,82.91,82.87,82.91,8
20101201|2010-09-08 20:00,9,82.925,82.925,82.9,82.9,5
20101201|2010-09-08 20:30,9,82.895,82.895,82.82,82.85,33
20101201|2010-09-08 21:00,9,82.9,82.9,82.885,82.885,4
20101201|2010-09-08 21:30,9,82.895,82.895,82.86,82.875,10
20101201|2010-09-08 22:00,9,82.875,82.88,82.875,82.88,2
20101201|2010-09-08 22:30,9,82.9,82.945,82.89,82.945,6
20101201|2010-09-08 23:00,9,82.94,82.99,82.93,82.99,12
20101201|2010-09-08 23:30,9,82.99,83.03,82.975,82.99,13
20101201|2010-09-09 00:00,9,82.995,82.995,82.98,82.98,10
20101201|2010-09-09 00:30,9,82.94,82.94,82.94,82.94,6
20101201|2010-09-09 01:00,9,83.01,83.01,82.945,83,355
20101201|2010-09-09 01:30,9,83.04,83.055,83.03,83.03,23
20101201|2010-09-09 02:00,9,83.055,83.145,83.055,83.105,219
20101201|2010-09-09 02:30,9,83.1,83.1,83.035,83.08,97
20101201|2010-09-09 03:00,9,83.08,83.1,82.975,83.025,288
20101201|2010-09-09 03:30,9,83.03,83.115,82.89,82.925,404
20101201|2010-09-09 04:00,9,82.905,82.94,82.855,82.935,296
20101201|2010-09-09 04:30,9,82.935,82.95,82.865,82.94,114
20101201|2010-09-09 05:00,9,82.93,82.94,82.885,82.925,67
20101201|2010-09-09 05:30,9,82.93,82.95,82.87,82.87,75
20101201|2010-09-09 06:00,9,82.865,82.915,82.83,82.915,94
20101201|2010-09-09 06:30,9,82.92,82.945,82.915,82.92,182
20101201|2010-09-09 07:00,9,82.935,82.945,82.85,82.85,113
20101201|2010-09-09 07:30,9,82.845,82.9,82.775,82.81,540
20101201|2010-09-09 08:00,9,82.815,82.83,82.64,82.725,642
20101201|2010-09-09 08:30,9,82.72,82.775,82.705,82.765,414
20101201|2010-09-09 09:00,9,82.76,82.865,82.745,82.815,293
20101201|2010-09-09 09:30,9,82.81,82.84,82.74,82.77,256
20101201|2010-09-09 10:00,9,82.765,82.87,82.765,82.86,508
20101201|2010-09-09 10:30,9,82.865,82.97,82.84,82.955,455
20101201|2010-09-09 11:00,9,82.94,82.975,82.91,82.92,112
20101201|2010-09-09 11:30,9,82.945,83.02,82.91,82.985,136
20101201|2010-09-09 12:00,9,82.995,83.03,82.975,83.015,252
20101201|2010-09-09 12:30,9,83.025,83.045,82.995,83.03,129
20101201|2010-09-09 13:00,9,83.03,83.03,82.98,82.99,115
20101201|2010-09-09 13:30,9,82.99,83.03,82.965,83,210
20101201|2010-09-09 14:00,9,82.995,82.995,82.945,82.96,67
20101201|2010-09-09 14:30,9,82.955,82.975,82.955,82.96,89
20101201|2010-09-09 15:00,9,82.96,82.985,82.95,82.985,106
20101201|2010-09-09 15:30,9,82.99,83.02,82.99,83.015,7
20101201|2010-09-09 16:30,9,83.015,83.015,83.015,83.015,1
20101201|2010-09-09 19:00,10,83.08,83.105,83.08,83.08,17
20101201|2010-09-09 19:30,10,83.1,83.12,83.09,83.105,11
20101201|2010-09-09 20:00,10,83.11,83.17,83.08,83.16,65
20101201|2010-09-09 20:30,10,83.145,83.275,83.12,83.245,128
20101201|2010-09-09 21:00,10,83.255,83.315,83.235,83.27,135
20101201|2010-09-09 21:30,10,83.27,83.295,83.255,83.27,22
20101201|2010-09-09 22:00,10,83.265,83.27,83.225,83.225,29
20101201|2010-09-09 22:30,10,83.22,83.22,83.155,83.185,44
20101201|2010-09-09 23:00,10,83.19,83.21,83.17,83.175,29
20101201|2010-09-09 23:30,10,83.16,83.16,83.06,83.075,24
20101201|2010-09-10 00:00,10,83.085,83.09,83.035,83.045,28
20101201|2010-09-10 00:30,10,83.075,83.095,83.045,83.06,170
20101201|2010-09-10 01:00,10,83.06,83.135,83.05,83.13,308
20101201|2010-09-10 01:30,10,83.125,83.175,83.06,83.08,146
20101201|2010-09-10 02:00,10,83.08,83.085,82.97,83.02,490
20101201|2010-09-10 02:30,10,83.015,83.015,82.81,82.815,683
20101201|2010-09-10 03:00,10,82.815,82.895,82.805,82.855,242
20101201|2010-09-10 03:30,10,82.855,82.895,82.795,82.8,439
20101201|2010-09-10 04:00,10,82.795,82.86,82.785,82.855,192
20101201|2010-09-10 04:30,10,82.845,82.93,82.845,82.93,44
20101201|2010-09-10 05:00,10,82.935,82.96,82.91,82.915,108
20101201|2010-09-10 05:30,10,82.915,82.925,82.87,82.88,143
20101201|2010-09-10 06:00,10,82.89,82.91,82.815,82.89,172
20101201|2010-09-10 06:30,10,82.9,82.91,82.85,82.875,89
20101201|2010-09-10 07:00,10,82.875,82.915,82.86,82.915,302
20101201|2010-09-10 07:30,10,82.925,83.14,82.925,83.1,1283
20101201|2010-09-10 08:00,10,83.105,83.13,83.04,83.06,1186
20101201|2010-09-10 08:30,10,83.055,83.13,83.015,83.055,1511
20101201|2010-09-10 09:00,10,83.045,83.13,83,83.035,1262
20101201|2010-09-10 09:30,10,83.025,83.04,82.945,82.955,913
20101201|2010-09-10 10:00,10,82.955,83.01,82.875,82.91,1080
20101201|2010-09-10 10:30,10,82.9,82.985,82.89,82.93,740
20101201|2010-09-10 11:00,10,82.935,82.99,82.91,82.94,844
20101201|2010-09-10 11:30,10,82.935,83.015,82.935,83.015,425
20101201|2010-09-10 12:00,10,83.015,83.025,82.99,83.01,153
20101201|2010-09-10 12:30,10,83.015,83.04,82.97,83.025,215
20101201|2010-09-10 13:00,10,83.03,83.04,82.955,82.965,142
20101201|2010-09-10 13:30,10,82.965,83.025,82.955,83.02,277
20101201|2010-09-10 14:00,10,83.02,83.03,82.995,83,106
20101201|2010-09-10 14:30,10,83,83.05,82.995,83.04,242
20101201|2010-09-10 15:00,10,83.045,83.07,83.035,83.035,31
20101201|2010-09-10 15:30,10,83.07,83.2,83.07,83.175,55
20101201|2010-09-10 16:30,10,83.1,83.1,83.1,83.1,2
20101201|2010-09-12 17:00,13,83.08,83.08,82.95,82.985,31
20101201|2010-09-12 17:30,13,83,83.005,82.97,83,8
20101201|2010-09-12 18:00,13,82.975,82.975,82.955,82.975,11
20101201|2010-09-12 18:30,13,82.965,82.965,82.795,82.795,36
20101201|2010-09-12 19:00,13,82.795,82.795,82.61,82.69,173
20101201|2010-09-12 19:30,13,82.705,82.735,82.67,82.675,63
20101201|2010-09-12 20:00,13,82.675,82.69,82.65,82.69,85
20101201|2010-09-12 20:30,13,82.685,82.705,82.67,82.675,59
20101201|2010-09-12 21:00,13,82.68,82.68,82.615,82.615,92
20101201|2010-09-12 21:30,13,82.615,82.62,82.59,82.615,70
20101201|2010-09-12 22:00,13,82.615,82.66,82.61,82.64,121
20101201|2010-09-12 22:30,13,82.63,82.665,82.63,82.665,17
20101201|2010-09-12 23:00,13,82.64,82.64,82.545,82.555,125
20101201|2010-09-12 23:30,13,82.575,82.625,82.57,82.615,55
20101201|2010-09-13 00:00,13,82.61,82.62,82.59,82.6,29
20101201|2010-09-13 00:30,13,82.6,82.66,82.6,82.6,67
20101201|2010-09-13 01:00,13,82.595,82.605,82.37,82.38,1279
20101201|2010-09-13 01:30,13,82.375,82.44,82.335,82.43,341
20101201|2010-09-13 02:00,13,82.455,82.48,82.41,82.45,253
20101201|2010-09-13 02:30,13,82.45,82.485,82.38,82.465,198
20101201|2010-09-13 03:00,13,82.46,82.54,82.45,82.505,182
20101201|2010-09-13 03:30,13,82.505,82.505,82.435,82.435,90
20101201|2010-09-13 04:00,13,82.43,82.47,82.41,82.465,62
20101201|2010-09-13 04:30,13,82.485,82.53,82.485,82.525,84
20101201|2010-09-13 05:00,13,82.54,82.56,82.5,82.56,67
20101201|2010-09-13 05:30,13,82.545,82.55,82.485,82.495,78
20101201|2010-09-13 06:00,13,82.495,82.515,82.465,82.48,129
20101201|2010-09-13 06:30,13,82.49,82.545,82.47,82.525,163
20101201|2010-09-13 07:00,13,82.52,82.555,82.47,82.48,501
20101201|2010-09-13 07:30,13,82.48,82.5,82.38,82.41,1118
20101201|2010-09-13 08:00,13,82.405,82.41,82.335,82.375,1738
20101201|2010-09-13 08:30,13,82.375,82.43,82.36,82.415,1160
20101201|2010-09-13 09:00,13,82.42,82.425,82.285,82.305,1226
20101201|2010-09-13 09:30,13,82.3,82.325,82.145,82.155,3403
20101201|2010-09-13 10:00,13,82.16,82.24,82.135,82.225,1841
20101201|2010-09-13 10:30,13,82.22,82.25,82.04,82.04,1013
20101201|2010-09-13 11:00,13,82.035,82.17,82.02,82.165,1214
20101201|2010-09-13 11:30,13,82.155,82.195,82.14,82.195,257
20101201|2010-09-13 12:00,13,82.195,82.21,82.12,82.13,482
20101201|2010-09-13 12:30,13,82.135,82.155,82.125,82.145,467
20101201|2010-09-13 13:00,13,82.15,82.195,82.145,82.17,667
20101201|2010-09-13 13:30,13,82.165,82.195,82.135,82.185,356
20101201|2010-09-13 14:00,13,82.18,82.195,82.165,82.17,229
20101201|2010-09-13 14:30,13,82.16,82.16,82.115,82.13,468
20101201|2010-09-13 15:00,13,82.135,82.16,82.13,82.145,77
20101201|2010-09-13 15:30,13,82.14,82.14,82.07,82.07,21
20101201|2010-09-13 16:00,13,82.07,82.07,82.04,82.04,3
20101201|2010-09-13 16:30,13,82.06,82.075,82.06,82.075,3
20101201|2010-09-13 19:00,14,82.205,82.235,82.165,82.22,36
20101201|2010-09-13 19:30,14,82.235,82.27,82.205,82.205,56
20101201|2010-09-13 20:00,14,82.2,82.23,82.17,82.175,38
20101201|2010-09-13 20:30,14,82.155,82.19,82.11,82.13,334
20101201|2010-09-13 21:00,14,82.135,82.135,82.105,82.12,30
20101201|2010-09-13 21:30,14,82.12,82.125,82.115,82.115,7
20101201|2010-09-13 22:00,14,82.12,82.12,82.045,82.06,74
20101201|2010-09-13 22:30,14,82.075,82.12,82.07,82.1,31
20101201|2010-09-13 23:00,14,82.11,82.11,82.04,82.055,171
20101201|2010-09-13 23:30,14,82.055,82.09,82.055,82.09,18
20101201|2010-09-14 00:00,14,82.075,82.1,82.075,82.085,16
20101201|2010-09-14 00:30,14,82.1,82.16,82.1,82.145,168
20101201|2010-09-14 01:00,14,82.155,82.23,82.12,82.215,404
20101201|2010-09-14 01:30,14,82.215,82.22,82.075,82.17,229
20101201|2010-09-14 02:00,14,82.15,82.15,81.97,82.01,886
20101201|2010-09-14 02:30,14,82.005,82.025,81.915,81.96,389
20101201|2010-09-14 03:00,14,81.965,82.045,81.965,81.995,357
20101201|2010-09-14 03:30,14,81.99,82.05,81.925,82.025,296
20101201|2010-09-14 04:00,14,82.04,82.245,82.03,82.24,567
20101201|2010-09-14 04:30,14,82.24,82.295,82.18,82.265,217
20101201|2010-09-14 05:00,14,82.26,82.265,82.225,82.245,743
20101201|2010-09-14 05:30,14,82.245,82.285,82.24,82.27,136
20101201|2010-09-14 06:00,14,82.28,82.29,82.23,82.255,264
20101201|2010-09-14 06:30,14,82.255,82.275,82.235,82.24,83
20101201|2010-09-14 07:00,14,82.235,82.245,82.19,82.19,310
20101201|2010-09-14 07:30,14,82.19,82.205,82.12,82.175,1406
20101201|2010-09-14 08:00,14,82.175,82.195,82.145,82.155,441
20101201|2010-09-14 08:30,14,82.145,82.155,81.955,81.99,4020
20101201|2010-09-14 09:00,14,81.975,82.025,81.625,81.64,5456
20101201|2010-09-14 09:30,14,81.64,81.68,81.465,81.535,3736
20101201|2010-09-14 10:00,14,81.53,81.53,81.4,81.495,3004
20101201|2010-09-14 10:30,14,81.49,81.51,81.325,81.345,1654
20101201|2010-09-14 11:00,14,81.34,81.39,81.295,81.325,1458
20101201|2010-09-14 11:30,14,81.325,81.355,81.245,81.355,1296
20101201|2010-09-14 12:00,14,81.35,81.365,81.305,81.335,816
20101201|2010-09-14 12:30,14,81.335,81.37,81.305,81.345,438
20101201|2010-09-14 13:00,14,81.34,81.355,81.295,81.315,667
20101201|2010-09-14 13:30,14,81.315,81.345,81.315,81.335,566
20101201|2010-09-14 14:00,14,81.34,81.345,81.315,81.325,255
20101201|2010-09-14 14:30,14,81.315,81.415,81.3,81.41,697
20101201|2010-09-14 15:00,14,81.405,81.47,81.4,81.435,76
20101201|2010-09-14 15:30,14,81.45,81.485,81.45,81.465,15
20101201|2010-09-14 16:00,14,81.45,81.5,81.45,81.49,3
20101201|2010-09-14 16:30,14,81.475,81.475,81.475,81.475,2
20101201|2010-09-14 19:00,15,81.445,81.48,81.33,81.355,55
20101201|2010-09-14 19:30,15,81.365,81.43,81.35,81.415,28
20101201|2010-09-14 20:00,15,81.385,81.45,81.37,81.425,27
20101201|2010-09-14 20:30,15,81.43,81.68,81.42,81.645,787
20101201|2010-09-14 21:00,15,81.655,81.79,81.645,81.725,918
20101201|2010-09-14 21:30,15,81.72,81.815,81.72,81.815,143
20101201|2010-09-14 22:00,15,81.825,81.91,81.82,81.89,197
20101201|2010-09-14 22:30,15,81.89,81.91,81.855,81.87,182
20101201|2010-09-14 23:00,15,81.855,81.915,81.855,81.875,130
20101201|2010-09-14 23:30,15,81.875,81.89,81.81,81.83,156
20101201|2010-09-15 00:00,15,81.82,81.865,81.775,81.775,60
20101201|2010-09-15 00:30,15,81.78,81.785,81.675,81.685,1058
20101201|2010-09-15 01:00,15,81.7,81.78,81.68,81.78,635
20101201|2010-09-15 01:30,15,81.775,81.87,81.755,81.775,371
20101201|2010-09-15 02:00,15,81.775,81.88,81.72,81.745,647
20101201|2010-09-15 02:30,15,81.75,81.86,81.68,81.845,418
20101201|2010-09-15 03:00,15,81.845,81.96,81.75,81.875,754
20101201|2010-09-15 03:30,15,81.88,81.99,81.85,81.915,555
20101201|2010-09-15 04:00,15,81.925,81.965,81.85,81.865,312
20101201|2010-09-15 04:30,15,81.875,81.91,81.845,81.87,220
20101201|2010-09-15 05:00,15,81.86,81.885,81.795,81.795,88
20101201|2010-09-15 05:30,15,81.805,81.925,81.805,81.915,180
20101201|2010-09-15 06:00,15,81.915,81.92,81.82,81.88,177
20101201|2010-09-15 06:30,15,81.88,81.9,81.735,81.785,508
20101201|2010-09-15 07:00,15,81.78,81.92,81.76,81.905,897
20101201|2010-09-15 07:30,15,81.905,81.97,81.845,81.895,588
20101201|2010-09-15 08:00,15,81.9,81.955,81.665,81.81,6265
20101201|2010-09-15 08:30,15,81.805,81.93,81.805,81.815,950
20101201|2010-09-15 09:00,15,81.815,81.87,81.645,81.74,1164
20101201|2010-09-15 09:30,15,81.74,81.74,81.6,81.62,1556
20101201|2010-09-15 10:00,15,81.615,81.7,81.535,81.685,4087
20101201|2010-09-15 10:30,15,81.685,81.75,81.685,81.695,568
20101201|2010-09-15 11:00,15,81.69,81.775,81.655,81.745,542
20101201|2010-09-15 11:30,15,81.745,81.8,81.715,81.715,305
20101201|2010-09-15 12:00,15,81.72,81.725,81.685,81.69,306
20101201|2010-09-15 12:30,15,81.695,81.705,81.63,81.635,267
20101201|2010-09-15 13:00,15,81.63,81.735,81.625,81.705,3461
20101201|2010-09-15 13:30,15,81.71,81.775,81.705,81.755,1625
20101201|2010-09-15 14:00,15,81.755,81.815,81.695,81.695,4362
20101201|2010-09-15 14:30,15,81.685,81.745,81.685,81.74,305
20101201|2010-09-15 15:00,15,81.74,81.76,81.72,81.76,51
20101201|2010-09-15 15:30,15,81.77,81.775,81.765,81.77,6
20101201|2010-09-15 16:30,15,81.685,81.695,81.685,81.695,2
20101201|2010-09-15 19:00,16,81.73,81.76,81.7,81.76,48
20101201|2010-09-15 19:30,16,81.8,81.835,81.79,81.815,26
20101201|2010-09-15 20:00,16,81.81,81.825,81.77,81.77,24
20101201|2010-09-15 20:30,16,81.77,81.77,81.71,81.735,62
20101201|2010-09-15 21:00,16,81.75,81.75,81.725,81.73,71
20101201|2010-09-15 21:30,16,81.735,81.835,81.725,81.825,53
20101201|2010-09-15 22:00,16,81.82,81.86,81.795,81.8,55
20101201|2010-09-15 22:30,16,81.815,81.815,81.785,81.81,9
20101201|2010-09-15 23:00,16,81.77,81.795,81.755,81.78,14
20101201|2010-09-15 23:30,16,81.78,81.815,81.775,81.815,8
20101201|2010-09-16 00:00,16,81.8,81.83,81.795,81.82,14
20101201|2010-09-16 00:30,16,81.82,81.83,81.795,81.8,74
20101201|2010-09-16 01:00,16,81.81,81.87,81.765,81.78,704
20101201|2010-09-16 01:30,16,81.78,81.8,81.665,81.71,223
20101201|2010-09-16 02:00,16,81.715,81.74,81.62,81.63,479
20101201|2010-09-16 02:30,16,81.635,81.69,81.585,81.67,421
20101201|2010-09-16 03:00,16,81.665,81.705,81.63,81.695,159
20101201|2010-09-16 03:30,16,81.71,81.76,81.485,81.545,750
20101201|2010-09-16 04:00,16,81.55,81.55,81.43,81.455,281
20101201|2010-09-16 04:30,16,81.445,81.505,81.44,81.45,134
20101201|2010-09-16 05:00,16,81.435,81.475,81.43,81.465,109
20101201|2010-09-16 05:30,16,81.47,81.485,81.345,81.395,220
20101201|2010-09-16 06:00,16,81.395,81.455,81.39,81.435,296
20101201|2010-09-16 06:30,16,81.44,81.465,81.4,81.455,189
20101201|2010-09-16 07:00,16,81.455,81.535,81.41,81.53,911
20101201|2010-09-16 07:30,16,81.52,81.675,81.51,81.585,1348
20101201|2010-09-16 08:00,16,81.59,81.595,81.47,81.485,632
20101201|2010-09-16 08:30,16,81.49,81.655,81.48,81.58,1248
20101201|2010-09-16 09:00,16,81.575,81.62,81.335,81.375,2536
20101201|2010-09-16 09:30,16,81.38,81.47,81.37,81.405,1014
20101201|2010-09-16 10:00,16,81.415,81.515,81.41,81.49,867
20101201|2010-09-16 10:30,16,81.5,81.615,81.5,81.515,865
20101201|2010-09-16 11:00,16,81.53,81.57,81.51,81.535,358
20101201|2010-09-16 11:30,16,81.545,81.545,81.505,81.525,262
20101201|2010-09-16 12:00,16,81.52,81.535,81.51,81.515,264
20101201|2010-09-16 12:30,16,81.52,81.55,81.515,81.525,313
20101201|2010-09-16 13:00,16,81.525,81.525,81.47,81.47,283
20101201|2010-09-16 13:30,16,81.47,81.51,81.46,81.495,572
20101201|2010-09-16 14:00,16,81.5,81.505,81.47,81.48,288
20101201|2010-09-16 14:30,16,81.485,81.505,81.46,81.495,576
20101201|2010-09-16 15:00,16,81.495,81.515,81.475,81.49,56
20101201|2010-09-16 15:30,16,81.48,81.525,81.48,81.525,12
20101201|2010-09-16 16:00,16,81.5,81.5,81.5,81.5,1
20101201|2010-09-16 16:30,16,81.475,81.585,81.475,81.585,3
20101201|2010-09-16 19:00,17,81.55,81.575,81.515,81.525,47
20101201|2010-09-16 19:30,17,81.535,81.6,81.535,81.58,116
20101201|2010-09-16 20:00,17,81.56,81.58,81.545,81.555,31
20101201|2010-09-16 20:30,17,81.56,81.56,81.49,81.5,49
20101201|2010-09-16 21:00,17,81.5,81.5,81.455,81.49,16
20101201|2010-09-16 21:30,17,81.495,81.495,81.42,81.45,24
20101201|2010-09-16 22:00,17,81.425,81.425,81.36,81.365,36
20101201|2010-09-16 22:30,17,81.36,81.39,81.36,81.38,41
20101201|2010-09-16 23:00,17,81.38,81.4,81.225,81.265,192
20101201|2010-09-16 23:30,17,81.275,81.28,81.225,81.27,92
20101201|2010-09-17 00:00,17,81.26,81.26,81.18,81.2,215
20101201|2010-09-17 00:30,17,81.195,81.2,81.135,81.18,715
20101201|2010-09-17 01:00,17,81.175,81.25,81.17,81.205,576
20101201|2010-09-17 01:30,17,81.23,81.265,81.14,81.19,602
20101201|2010-09-17 02:00,17,81.18,81.23,81.155,81.2,208
20101201|2010-09-17 02:30,17,81.195,81.23,81.075,81.135,742
20101201|2010-09-17 03:00,17,81.13,81.215,81.12,81.18,273
20101201|2010-09-17 03:30,17,81.185,81.2,81.12,81.14,256
20101201|2010-09-17 04:00,17,81.145,81.23,81.125,81.21,246
20101201|2010-09-17 04:30,17,81.225,81.225,81.18,81.21,88
20101201|2010-09-17 05:00,17,81.23,81.355,81.23,81.345,138
20101201|2010-09-17 05:30,17,81.345,81.48,81.33,81.415,524
20101201|2010-09-17 06:00,17,81.415,81.455,81.36,81.365,339
20101201|2010-09-17 06:30,17,81.37,81.57,81.355,81.54,661
20101201|2010-09-17 07:00,17,81.53,81.625,81.465,81.48,644
20101201|2010-09-17 07:30,17,81.465,81.595,81.415,81.54,1001
20101201|2010-09-17 08:00,17,81.545,81.66,81.46,81.485,1083
20101201|2010-09-17 08:30,17,81.48,81.565,81.395,81.49,1827
20101201|2010-09-17 09:00,17,81.49,81.61,81.49,81.6,939
20101201|2010-09-17 09:30,17,81.595,81.77,81.595,81.655,1390
20101201|2010-09-17 10:00,17,81.655,81.68,81.57,81.66,646
20101201|2010-09-17 10:30,17,81.66,81.695,81.615,81.65,374
20101201|2010-09-17 11:00,17,81.655,81.655,81.59,81.62,300
20101201|2010-09-17 11:30,17,81.615,81.625,81.58,81.61,205
20101201|2010-09-17 12:00,17,81.615,81.655,81.615,81.64,131
20101201|2010-09-17 12:30,17,81.635,81.645,81.605,81.61,110
20101201|2010-09-17 13:00,17,81.615,81.615,81.58,81.58,145
20101201|2010-09-17 13:30,17,81.585,81.65,81.58,81.64,171
20101201|2010-09-17 14:00,17,81.645,81.665,81.615,81.625,107
20101201|2010-09-17 14:30,17,81.63,81.68,81.63,81.68,189
20101201|2010-09-17 15:00,17,81.68,81.68,81.65,81.66,42
20101201|2010-09-17 15:30,17,81.665,81.67,81.64,81.645,7
20101201|2010-09-17 16:00,17,81.675,81.68,81.675,81.68,2
20101201|2010-09-17 16:30,17,81.69,81.715,81.65,81.65,6
20101201|2010-09-19 17:00,20,81.665,81.665,81.615,81.63,9
20101201|2010-09-19 17:30,20,81.64,81.685,81.61,81.625,10
20101201|2010-09-19 18:00,20,81.65,81.71,81.65,81.71,2
20101201|2010-09-19 18:30,20,81.68,81.715,81.665,81.715,22
20101201|2010-09-19 19:00,20,81.66,81.67,81.65,81.67,15
20101201|2010-09-19 19:30,20,81.66,81.66,81.555,81.555,58
20101201|2010-09-19 20:00,20,81.55,81.57,81.535,81.54,116
20101201|2010-09-19 20:30,20,81.53,81.53,81.49,81.49,40
20101201|2010-09-19 21:00,20,81.485,81.485,81.45,81.475,52
20101201|2010-09-19 21:30,20,81.47,81.51,81.46,81.51,42
20101201|2010-09-19 22:00,20,81.52,81.525,81.485,81.485,29
20101201|2010-09-19 22:30,20,81.49,81.515,81.44,81.505,47
20101201|2010-09-19 23:00,20,81.47,81.505,81.46,81.505,20
20101201|2010-09-19 23:30,20,81.505,81.505,81.485,81.505,6
20101201|2010-09-20 00:00,20,81.495,81.505,81.48,81.505,12
20101201|2010-09-20 00:30,20,81.51,81.515,81.46,81.48,129
20101201|2010-09-20 01:00,20,81.48,81.52,81.43,81.52,714
20101201|2010-09-20 01:30,20,81.505,81.505,81.35,81.35,310
20101201|2010-09-20 02:00,20,81.36,81.44,81.335,81.365,650
20101201|2010-09-20 02:30,20,81.37,81.38,81.265,81.295,437
20101201|2010-09-20 03:00,20,81.3,81.355,81.255,81.34,350
20101201|2010-09-20 03:30,20,81.35,81.425,81.35,81.395,279
20101201|2010-09-20 04:00,20,81.4,81.435,81.36,81.39,355
20101201|2010-09-20 04:30,20,81.385,81.4,81.375,81.385,47
20101201|2010-09-20 05:00,20,81.38,81.385,81.36,81.38,24
20101201|2010-09-20 05:30,20,81.385,81.385,81.35,81.365,263
20101201|2010-09-20 06:00,20,81.37,81.41,81.37,81.41,105
20101201|2010-09-20 06:30,20,81.41,81.46,81.37,81.45,131
20101201|2010-09-20 07:00,20,81.455,81.63,81.455,81.615,564
20101201|2010-09-20 07:30,20,81.595,81.72,81.59,81.69,1408
20101201|2010-09-20 08:00,20,81.695,81.74,81.635,81.65,720
20101201|2010-09-20 08:30,20,81.655,81.665,81.565,81.595,1074
20101201|2010-09-20 09:00,20,81.575,81.59,81.45,81.455,1012
20101201|2010-09-20 09:30,20,81.455,81.49,81.43,81.435,837
20101201|2010-09-20 10:00,20,81.44,81.47,81.37,81.445,886
20101201|2010-09-20 10:30,20,81.44,81.52,81.44,81.485,537
20101201|2010-09-20 11:00,20,81.485,81.495,81.465,81.47,454
20101201|2010-09-20 11:30,20,81.47,81.495,81.46,81.485,166
20101201|2010-09-20 12:00,20,81.49,81.555,81.49,81.53,244
20101201|2010-09-20 12:30,20,81.525,81.56,81.525,81.55,992
20101201|2010-09-20 13:00,20,81.55,81.59,81.54,81.555,383
20101201|2010-09-20 13:30,20,81.555,81.595,81.555,81.585,734
20101201|2010-09-20 14:00,20,81.585,81.645,81.58,81.635,882
20101201|2010-09-20 14:30,20,81.63,81.63,81.555,81.565,243
20101201|2010-09-20 15:00,20,81.565,81.565,81.515,81.53,46
20101201|2010-09-20 15:30,20,81.56,81.565,81.555,81.555,6
20101201|2010-09-20 16:00,20,81.55,81.55,81.55,81.55,1
20101201|2010-09-20 16:30,20,81.565,81.565,81.565,81.565,1
20101201|2010-09-20 19:00,21,81.565,81.57,81.525,81.545,62
20101201|2010-09-20 19:30,21,81.525,81.545,81.505,81.505,49
20101201|2010-09-20 20:00,21,81.465,81.465,81.395,81.4,74
20101201|2010-09-20 20:30,21,81.385,81.425,81.375,81.4,56
20101201|2010-09-20 21:00,21,81.395,81.425,81.395,81.425,48
20101201|2010-09-20 21:30,21,81.44,81.45,81.39,81.39,19
20101201|2010-09-20 22:00,21,81.41,81.41,81.38,81.395,25
20101201|2010-09-20 22:30,21,81.38,81.395,81.365,81.37,25
20101201|2010-09-20 23:00,21,81.37,81.395,81.37,81.385,27
20101201|2010-09-20 23:30,21,81.395,81.415,81.385,81.41,32
20101201|2010-09-21 00:00,21,81.4,81.4,81.37,81.39,20
20101201|2010-09-21 00:30,21,81.405,81.41,81.385,81.4,16
20101201|2010-09-21 01:00,21,81.39,81.415,81.35,81.395,90
20101201|2010-09-21 01:30,21,81.43,81.47,81.405,81.43,356
20101201|2010-09-21 02:00,21,81.435,81.49,81.415,81.42,427
20101201|2010-09-21 02:30,21,81.425,81.47,81.395,81.405,226
20101201|2010-09-21 03:00,21,81.41,81.415,81.25,81.28,408
20101201|2010-09-21 03:30,21,81.285,81.305,81.16,81.225,378
20101201|2010-09-21 04:00,21,81.215,81.25,81.15,81.215,447
20101201|2010-09-21 04:30,21,81.22,81.26,81.21,81.23,203
20101201|2010-09-21 05:00,21,81.225,81.295,81.225,81.23,164
20101201|2010-09-21 05:30,21,81.235,81.265,81.215,81.215,273
20101201|2010-09-21 06:00,21,81.25,81.295,81.225,81.23,141
20101201|2010-09-21 06:30,21,81.22,81.3,81.205,81.3,75
20101201|2010-09-21 07:00,21,81.275,81.33,81.25,81.32,388
20101201|2010-09-21 07:30,21,81.315,81.375,81.245,81.27,929
20101201|2010-09-21 08:00,21,81.26,81.275,81.195,81.215,714
20101201|2010-09-21 08:30,21,81.21,81.235,81.155,81.21,1173
20101201|2010-09-21 09:00,21,81.21,81.27,81.185,81.225,670
20101201|2010-09-21 09:30,21,81.215,81.28,81.18,81.225,623
20101201|2010-09-21 10:00,21,81.23,81.295,81.205,81.27,470
20101201|2010-09-21 10:30,21,81.275,81.28,81.22,81.235,347
20101201|2010-09-21 11:00,21,81.235,81.27,81.235,81.25,300
20101201|2010-09-21 11:30,21,81.245,81.265,81.22,81.26,184
20101201|2010-09-21 12:00,21,81.265,81.275,81.24,81.25,193
20101201|2010-09-21 12:30,21,81.26,81.285,81.23,81.245,204
20101201|2010-09-21 13:00,21,81.24,81.38,80.84,80.885,5593
20101201|2010-09-21 13:30,21,80.89,80.9,80.425,80.66,6045
20101201|2010-09-21 14:00,21,80.66,80.695,80.61,80.685,1169
20101201|2010-09-21 14:30,21,80.685,80.74,80.67,80.7,1127
20101201|2010-09-21 15:00,21,80.705,80.71,80.65,80.65,111
20101201|2010-09-21 15:30,21,80.625,80.625,80.565,80.57,58
20101201|2010-09-21 16:00,21,80.585,80.585,80.585,80.585,1
20101201|2010-09-21 16:30,21,80.585,80.585,80.57,80.57,9
20101201|2010-09-21 19:00,22,80.49,80.495,80.39,80.395,160
20101201|2010-09-21 19:30,22,80.385,80.385,80.33,80.365,142
20101201|2010-09-21 20:00,22,80.375,80.395,80.37,80.395,106
20101201|2010-09-21 20:30,22,80.395,80.475,80.395,80.43,90
20101201|2010-09-21 21:00,22,80.44,80.445,80.405,80.425,275
20101201|2010-09-21 21:30,22,80.425,80.455,80.425,80.445,11
20101201|2010-09-21 22:00,22,80.445,80.445,80.375,80.375,43
20101201|2010-09-21 22:30,22,80.37,80.43,80.35,80.43,27
20101201|2010-09-21 23:00,22,80.415,80.42,80.38,80.415,22
20101201|2010-09-21 23:30,22,80.42,80.45,80.415,80.435,29
20101201|2010-09-22 00:00,22,80.425,80.435,80.42,80.42,7
20101201|2010-09-22 00:30,22,80.43,80.44,80.39,80.425,162
20101201|2010-09-22 01:00,22,80.405,80.44,80.335,80.345,274
20101201|2010-09-22 01:30,22,80.325,80.37,80.245,80.275,181
20101201|2010-09-22 02:00,22,80.275,80.37,80.255,80.37,411
20101201|2010-09-22 02:30,22,80.355,80.415,80.31,80.365,507
20101201|2010-09-22 03:00,22,80.365,80.505,80.355,80.48,472
20101201|2010-09-22 03:30,22,80.47,80.495,80.36,80.36,417
20101201|2010-09-22 04:00,22,80.37,80.37,80,80.095,1120
20101201|2010-09-22 04:30,22,80.1,80.1,79.94,80.055,477
20101201|2010-09-22 05:00,22,80.045,80.055,79.945,79.975,204
20101201|2010-09-22 05:30,22,79.96,80.03,79.945,80.025,713
20101201|2010-09-22 06:00,22,80.03,80.1,79.99,80.025,503
20101201|2010-09-22 06:30,22,80.03,80.06,79.99,80.06,155
20101201|2010-09-22 07:00,22,80.07,80.15,80.07,80.125,606
20101201|2010-09-22 07:30,22,80.125,80.185,80.075,80.105,1109
20101201|2010-09-22 08:00,22,80.095,80.095,79.83,79.935,1976
20101201|2010-09-22 08:30,22,79.93,79.935,79.77,79.865,1977
20101201|2010-09-22 09:00,22,79.86,79.92,79.85,79.9,1565
20101201|2010-09-22 09:30,22,79.91,80,79.91,79.935,1381
20101201|2010-09-22 10:00,22,79.93,80.145,79.88,80.13,1843
20101201|2010-09-22 10:30,22,80.13,80.135,80.065,80.095,788
20101201|2010-09-22 11:00,22,80.08,80.125,80.075,80.115,525
20101201|2010-09-22 11:30,22,80.12,80.165,80.08,80.16,366
20101201|2010-09-22 12:00,22,80.17,80.235,80.125,80.16,745
20101201|2010-09-22 12:30,22,80.16,80.16,80.08,80.095,426
20101201|2010-09-22 13:00,22,80.105,80.14,80.09,80.115,337
20101201|2010-09-22 13:30,22,80.12,80.125,80.05,80.055,1029
20101201|2010-09-22 14:00,22,80.055,80.065,80.045,80.06,260
20101201|2010-09-22 14:30,22,80.055,80.055,80.01,80.04,493
20101201|2010-09-22 15:00,22,80.04,80.05,80.01,80.04,279
20101201|2010-09-22 15:30,22,80.04,80.06,79.985,79.985,20
20101201|2010-09-22 16:00,22,79.98,80.03,79.97,79.98,9
20101201|2010-09-22 16:30,22,80.03,80.03,80.025,80.025,2
20101201|2010-09-22 19:00,23,80.045,80.085,80.04,80.05,70
20101201|2010-09-22 19:30,23,80.05,80.05,80.005,80.005,140
20101201|2010-09-22 20:00,23,79.97,79.995,79.96,79.995,128
20101201|2010-09-22 20:30,23,80,80.03,79.985,80.015,49
20101201|2010-09-22 21:00,23,80.01,80.025,79.975,79.975,169
20101201|2010-09-22 21:30,23,79.99,80,79.99,80,5
20101201|2010-09-22 22:00,23,80.01,80.025,80,80.015,25
20101201|2010-09-22 22:30,23,80.02,80.05,80.02,80.045,100
20101201|2010-09-22 23:00,23,80.035,80.06,80.035,80.06,58
20101201|2010-09-22 23:30,23,80.05,80.07,80.035,80.035,13
20101201|2010-09-23 00:00,23,80.05,80.05,80.045,80.045,3
20101201|2010-09-23 00:30,23,80.04,80.04,80,80,201
20101201|2010-09-23 01:00,23,80,80,79.915,79.98,350
20101201|2010-09-23 01:30,23,80.005,80.02,79.945,79.99,96
20101201|2010-09-23 02:00,23,79.99,80.15,79.98,80.135,1055
20101201|2010-09-23 02:30,23,80.14,80.18,80.045,80.15,675
20101201|2010-09-23 03:00,23,80.13,80.22,80.095,80.205,928
20101201|2010-09-23 03:30,23,80.2,80.275,80.15,80.275,1103
20101201|2010-09-23 04:00,23,80.28,80.295,80.185,80.24,827
20101201|2010-09-23 04:30,23,80.25,80.33,80.18,80.19,400
20101201|2010-09-23 05:00,23,80.205,80.315,80.195,80.28,421
20101201|2010-09-23 05:30,23,80.275,80.34,80.18,80.225,520
20101201|2010-09-23 06:00,23,80.23,80.325,80.215,80.255,540
20101201|2010-09-23 06:30,23,80.255,80.31,80.225,80.265,569
20101201|2010-09-23 07:00,23,80.29,80.33,80.235,80.305,1214
20101201|2010-09-23 07:30,23,80.315,80.33,80.175,80.225,2284
20101201|2010-09-23 08:00,23,80.22,80.235,80.065,80.135,1914
20101201|2010-09-23 08:30,23,80.135,80.38,80.13,80.325,2347
20101201|2010-09-23 09:00,23,80.325,80.395,80.22,80.23,1759
20101201|2010-09-23 09:30,23,80.225,80.275,80.13,80.22,2223
20101201|2010-09-23 10:00,23,80.225,80.305,80.18,80.185,1257
20101201|2010-09-23 10:30,23,80.18,80.2,80.12,80.155,873
20101201|2010-09-23 11:00,23,80.155,80.195,80.06,80.19,1190
20101201|2010-09-23 11:30,23,80.19,80.195,80.07,80.105,786
20101201|2010-09-23 12:00,23,80.105,80.135,80.08,80.11,458
20101201|2010-09-23 12:30,23,80.12,80.18,80.115,80.175,434
20101201|2010-09-23 13:00,23,80.17,80.19,80.15,80.175,371
20101201|2010-09-23 13:30,23,80.185,80.26,80.17,80.235,1054
20101201|2010-09-23 14:00,23,80.235,80.29,80.225,80.29,337
20101201|2010-09-23 14:30,23,80.285,80.335,80.285,80.31,859
20101201|2010-09-23 15:00,23,80.31,80.33,80.29,80.33,56
20101201|2010-09-23 15:30,23,80.33,80.34,80.325,80.33,13
20101201|2010-09-23 16:30,23,80.36,80.385,80.36,80.385,4
20101201|2010-09-23 19:00,24,80.44,80.47,80.375,80.375,120
20101201|2010-09-23 19:30,24,80.355,80.385,80.335,80.335,38
20101201|2010-09-23 20:00,24,80.33,80.345,80.27,80.285,137
20101201|2010-09-23 20:30,24,80.285,80.285,80.255,80.275,30
20101201|2010-09-23 21:00,24,80.29,80.305,80.29,80.29,41
20101201|2010-09-23 21:30,24,80.27,80.27,80.22,80.22,115
20101201|2010-09-23 22:00,24,80.21,80.23,80.185,80.185,200
20101201|2010-09-23 22:30,24,80.18,80.205,80.155,80.205,30
20101201|2010-09-23 23:00,24,80.21,80.425,80.21,80.28,407
20101201|2010-09-23 23:30,24,80.28,80.375,80.275,80.375,54
20101201|2010-09-24 00:00,24,80.355,80.395,80.285,80.305,19
20101201|2010-09-24 00:30,24,80.31,80.325,80.26,80.275,24
20101201|2010-09-24 01:00,24,80.31,80.33,80.24,80.26,167
20101201|2010-09-24 01:30,24,80.25,80.38,80.25,80.36,369
20101201|2010-09-24 02:00,24,80.365,80.375,80.245,80.29,181
20101201|2010-09-24 02:30,24,80.275,80.38,80.245,80.345,258
20101201|2010-09-24 03:00,24,80.355,80.355,80.005,80.05,1230
20101201|2010-09-24 03:30,24,80.05,80.105,80.005,80.09,272
20101201|2010-09-24 04:00,24,80.07,80.11,79.985,79.99,318
20101201|2010-09-24 04:30,24,80,80.01,79.83,79.855,581
20101201|2010-09-24 05:00,24,79.85,79.945,79.81,79.895,534
20101201|2010-09-24 05:30,24,79.88,79.915,79.83,79.895,297
20101201|2010-09-24 06:00,24,79.885,79.89,79.835,79.84,226
20101201|2010-09-24 06:30,24,79.84,79.91,79.825,79.885,264
20101201|2010-09-24 07:00,24,79.88,79.9,79.825,79.86,739
20101201|2010-09-24 07:30,24,79.865,79.905,79.64,79.655,2569
20101201|2010-09-24 08:00,24,79.655,79.72,79.57,79.645,2200
20101201|2010-09-24 08:30,24,79.655,79.69,79.555,79.6,2145
20101201|2010-09-24 09:00,24,79.605,79.65,79.525,79.575,2916
20101201|2010-09-24 09:30,24,79.57,79.645,79.525,79.55,1528
20101201|2010-09-24 10:00,24,79.55,79.57,79.475,79.52,1924
20101201|2010-09-24 10:30,24,79.515,79.575,79.48,79.55,796
20101201|2010-09-24 11:00,24,79.545,79.6,79.545,79.56,418
20101201|2010-09-24 11:30,24,79.56,79.59,79.525,79.585,531
20101201|2010-09-24 12:00,24,79.585,79.605,79.555,79.555,237
20101201|2010-09-24 12:30,24,79.56,79.665,79.56,79.625,596
20101201|2010-09-24 13:00,24,79.625,79.64,79.585,79.62,443
20101201|2010-09-24 13:30,24,79.625,79.64,79.59,79.6,640
20101201|2010-09-24 14:00,24,79.595,79.61,79.525,79.53,295
20101201|2010-09-24 14:30,24,79.53,79.53,79.48,79.48,609
20101201|2010-09-24 15:00,24,79.48,79.485,79.465,79.475,50
20101201|2010-09-24 15:30,24,79.475,79.485,79.465,79.465,12
20101201|2010-09-24 16:00,24,79.5,79.5,79.5,79.5,1
20101201|2010-09-24 16:30,24,79.48,79.48,79.48,79.48,1
20101201|2010-09-26 17:00,27,79.53,79.53,79.44,79.465,107
20101201|2010-09-26 17:30,27,79.475,79.54,79.475,79.54,18
20101201|2010-09-26 18:00,27,79.515,79.56,79.5,79.555,16
20101201|2010-09-26 18:30,27,79.55,79.57,79.52,79.52,23
20101201|2010-09-26 19:00,27,79.53,79.555,79.5,79.505,41
20101201|2010-09-26 19:30,27,79.515,79.585,79.515,79.53,71
20101201|2010-09-26 20:00,27,79.59,79.675,79.57,79.655,115
20101201|2010-09-26 20:30,27,79.625,79.665,79.62,79.62,30
20101201|2010-09-26 21:00,27,79.605,79.62,79.59,79.595,20
20101201|2010-09-26 21:30,27,79.57,79.585,79.56,79.575,19
20101201|2010-09-26 22:00,27,79.575,79.6,79.565,79.6,40
20101201|2010-09-26 22:30,27,79.6,79.61,79.58,79.58,29
20101201|2010-09-26 23:00,27,79.58,79.58,79.525,79.555,25
20101201|2010-09-26 23:30,27,79.57,79.57,79.545,79.545,4
20101201|2010-09-27 00:00,27,79.55,79.55,79.51,79.53,11
20101201|2010-09-27 00:30,27,79.55,79.59,79.54,79.59,6
20101201|2010-09-27 01:00,27,79.58,79.58,79.54,79.58,66
20101201|2010-09-27 01:30,27,79.58,79.63,79.51,79.52,117
20101201|2010-09-27 02:00,27,79.53,79.61,79.525,79.525,188
20101201|2010-09-27 02:30,27,79.525,79.59,79.52,79.575,83
20101201|2010-09-27 03:00,27,79.58,79.63,79.565,79.58,95
20101201|2010-09-27 03:30,27,79.58,79.705,79.555,79.67,741
20101201|2010-09-27 04:00,27,79.665,79.745,79.66,79.67,152
20101201|2010-09-27 04:30,27,79.66,79.66,79.575,79.575,113
20101201|2010-09-27 05:00,27,79.575,79.625,79.555,79.605,49
20101201|2010-09-27 05:30,27,79.605,79.605,79.545,79.545,62
20101201|2010-09-27 06:00,27,79.54,79.54,79.46,79.46,184
20101201|2010-09-27 06:30,27,79.475,79.535,79.465,79.535,73
20101201|2010-09-27 07:00,27,79.525,79.53,79.405,79.44,820
20101201|2010-09-27 07:30,27,79.435,79.53,79.4,79.43,877
20101201|2010-09-27 08:00,27,79.43,79.515,79.395,79.505,1287
20101201|2010-09-27 08:30,27,79.5,79.67,79.5,79.635,1277
20101201|2010-09-27 09:00,27,79.64,79.695,79.58,79.595,790
20101201|2010-09-27 09:30,27,79.605,79.635,79.525,79.575,544
20101201|2010-09-27 10:00,27,79.585,79.655,79.525,79.545,656
20101201|2010-09-27 10:30,27,79.545,79.555,79.49,79.55,606
20101201|2010-09-27 11:00,27,79.545,79.555,79.46,79.505,410
20101201|2010-09-27 11:30,27,79.51,79.53,79.48,79.53,597
20101201|2010-09-27 12:00,27,79.53,79.55,79.52,79.52,190
20101201|2010-09-27 12:30,27,79.52,79.54,79.515,79.525,244
20101201|2010-09-27 13:00,27,79.52,79.57,79.52,79.555,242
20101201|2010-09-27 13:30,27,79.555,79.565,79.49,79.545,612
20101201|2010-09-27 14:00,27,79.55,79.56,79.49,79.5,267
20101201|2010-09-27 14:30,27,79.505,79.59,79.505,79.565,642
20101201|2010-09-27 15:00,27,79.57,79.72,79.565,79.72,123
20101201|2010-09-27 15:30,27,79.73,79.755,79.68,79.685,194
20101201|2010-09-27 16:00,27,79.685,79.7,79.615,79.7,8
20101201|2010-09-27 16:30,27,79.65,79.74,79.65,79.74,4
20101201|2010-09-27 19:00,28,79.77,79.8,79.715,79.74,54
20101201|2010-09-27 19:30,28,79.73,79.755,79.73,79.74,20
20101201|2010-09-27 20:00,28,79.72,79.725,79.695,79.695,33
20101201|2010-09-27 20:30,28,79.695,79.715,79.695,79.7,25
20101201|2010-09-27 21:00,28,79.69,79.7,79.68,79.685,19
20101201|2010-09-27 21:30,28,79.675,79.685,79.6,79.615,50
20101201|2010-09-27 22:00,28,79.6,79.645,79.6,79.62,59
20101201|2010-09-27 22:30,28,79.655,79.655,79.645,79.645,2
20101201|2010-09-27 23:00,28,79.66,79.66,79.62,79.64,12
20101201|2010-09-27 23:30,28,79.625,79.625,79.6,79.605,10
20101201|2010-09-28 00:00,28,79.6,79.665,79.6,79.665,13
20101201|2010-09-28 00:30,28,79.665,79.71,79.655,79.705,28
20101201|2010-09-28 01:00,28,79.7,79.775,79.67,79.76,114
20101201|2010-09-28 01:30,28,79.735,79.9,79.69,79.9,199
20101201|2010-09-28 02:00,28,79.9,79.98,79.88,79.94,1097
20101201|2010-09-28 02:30,28,79.94,80.01,79.85,79.895,309
20101201|2010-09-28 03:00,28,79.895,79.935,79.84,79.85,119
20101201|2010-09-28 03:30,28,79.85,79.89,79.78,79.87,340
20101201|2010-09-28 04:00,28,79.885,79.885,79.7,79.73,240
20101201|2010-09-28 04:30,28,79.725,79.725,79.47,79.54,689
20101201|2010-09-28 05:00,28,79.54,79.615,79.465,79.585,189
20101201|2010-09-28 05:30,28,79.585,79.655,79.575,79.655,114
20101201|2010-09-28 06:00,28,79.65,79.67,79.54,79.56,140
20101201|2010-09-28 06:30,28,79.565,79.705,79.51,79.665,366
20101201|2010-09-28 07:00,28,79.66,79.68,79.625,79.65,279
20101201|2010-09-28 07:30,28,79.64,79.655,79.585,79.6,850
20101201|2010-09-28 08:00,28,79.595,79.69,79.445,79.61,2382
20101201|2010-09-28 08:30,28,79.61,79.79,79.595,79.7,3162
20101201|2010-09-28 09:00,28,79.7,79.72,79.315,79.375,3341
20101201|2010-09-28 09:30,28,79.385,79.39,79.235,79.29,2525
20101201|2010-09-28 10:00,28,79.29,79.31,79.145,79.155,3333
20101201|2010-09-28 10:30,28,79.15,79.19,79.125,79.14,1239
20101201|2010-09-28 11:00,28,79.135,79.19,79.055,79.095,1236
20101201|2010-09-28 11:30,28,79.09,79.16,79.085,79.15,943
20101201|2010-09-28 12:00,28,79.14,79.17,79.09,79.11,372
20101201|2010-09-28 12:30,28,79.105,79.125,79.075,79.115,911
20101201|2010-09-28 13:00,28,79.12,79.21,79.12,79.21,719
20101201|2010-09-28 13:30,28,79.205,79.265,79.19,79.22,1023
20101201|2010-09-28 14:00,28,79.22,79.23,79.16,79.16,203
20101201|2010-09-28 14:30,28,79.16,79.17,79.09,79.155,1523
20101201|2010-09-28 15:00,28,79.155,79.155,79.105,79.12,251
20101201|2010-09-28 15:30,28,79.095,79.125,79.08,79.115,17
20101201|2010-09-28 16:00,28,79.105,79.105,79.105,79.105,1
20101201|2010-09-28 19:00,29,79.165,79.21,79.165,79.185,56
20101201|2010-09-28 19:30,29,79.155,79.155,79.125,79.15,52
20101201|2010-09-28 20:00,29,79.16,79.19,79.155,79.18,28
20101201|2010-09-28 20:30,29,79.175,79.18,79.13,79.13,45
20101201|2010-09-28 21:00,29,79.12,79.135,79.12,79.13,15
20101201|2010-09-28 21:30,29,79.13,79.145,79.125,79.125,26
20101201|2010-09-28 22:00,29,79.12,79.12,79.09,79.09,44
20101201|2010-09-28 22:30,29,79.09,79.105,79.075,79.1,12
20101201|2010-09-28 23:00,29,79.085,79.085,79.06,79.06,15
20101201|2010-09-28 23:30,29,79.05,79.07,79.035,79.065,22
20101201|2010-09-29 00:00,29,79.07,79.07,79.055,79.07,26
20101201|2010-09-29 00:30,29,79.045,79.09,79.04,79.09,54
20101201|2010-09-29 01:00,29,79.095,79.11,79.045,79.085,237
20101201|2010-09-29 01:30,29,79.07,79.1,78.88,78.93,405
20101201|2010-09-29 02:00,29,78.925,78.94,78.825,78.825,604
20101201|2010-09-29 02:30,29,78.83,78.99,78.83,78.96,728
20101201|2010-09-29 03:00,29,78.97,79.1,78.97,79.045,479
20101201|2010-09-29 03:30,29,79.035,79.095,78.995,79.055,349
20101201|2010-09-29 04:00,29,79.025,79.115,78.94,79.055,623
20101201|2010-09-29 04:30,29,79.065,79.1,78.955,79.045,289
20101201|2010-09-29 05:00,29,79.04,79.06,78.94,78.945,394
20101201|2010-09-29 05:30,29,78.965,79.01,78.945,78.995,71
20101201|2010-09-29 06:00,29,79.01,79.06,78.955,78.985,164
20101201|2010-09-29 06:30,29,78.98,79.01,78.955,78.98,179
20101201|2010-09-29 07:00,29,79,79.02,78.89,78.9,663
20101201|2010-09-29 07:30,29,78.9,79.02,78.83,79.01,1217
20101201|2010-09-29 08:00,29,79.01,79.095,79,79.035,1094
20101201|2010-09-29 08:30,29,79.03,79.12,79.015,79.05,1719
20101201|2010-09-29 09:00,29,79.06,79.095,78.975,79.08,1739
20101201|2010-09-29 09:30,29,79.075,79.145,79.025,79.07,1339
20101201|2010-09-29 10:00,29,79.065,79.07,78.94,78.98,1063
20101201|2010-09-29 10:30,29,78.98,78.99,78.9,78.91,587
20101201|2010-09-29 11:00,29,78.91,78.95,78.89,78.9,637
20101201|2010-09-29 11:30,29,78.905,79.01,78.905,78.95,886
20101201|2010-09-29 12:00,29,78.95,78.95,78.895,78.94,615
20101201|2010-09-29 12:30,29,78.94,78.975,78.935,78.95,478
20101201|2010-09-29 13:00,29,78.95,78.965,78.91,78.92,578
20101201|2010-09-29 13:30,29,78.93,78.94,78.885,78.905,440
20101201|2010-09-29 14:00,29,78.9,79.01,78.9,78.965,401
20101201|2010-09-29 14:30,29,78.975,79,78.95,78.98,789
20101201|2010-09-29 15:00,29,78.975,78.995,78.97,78.97,93
20101201|2010-09-29 15:30,29,78.97,78.98,78.955,78.975,10
20101201|2010-09-29 16:00,29,78.99,79,78.99,78.99,6
20101201|2010-09-29 16:30,29,79.01,79.03,79.01,79.03,8
20101201|2010-09-29 19:00,30,78.98,78.985,78.925,78.95,41
20101201|2010-09-29 19:30,30,78.95,78.98,78.95,78.95,64
20101201|2010-09-29 20:00,30,78.905,78.96,78.905,78.955,51
20101201|2010-09-29 20:30,30,78.95,79.04,78.95,79.035,81
20101201|2010-09-29 21:00,30,79.035,79.035,78.99,79.005,44
20101201|2010-09-29 21:30,30,79.01,79.065,79.005,79.05,48
20101201|2010-09-29 22:00,30,79.03,79.035,79.015,79.02,48
20101201|2010-09-29 22:30,30,79.025,79.06,79.015,79.06,71
20101201|2010-09-29 23:00,30,79.065,79.065,79.03,79.045,25
20101201|2010-09-29 23:30,30,79.045,79.05,79,79.025,25
20101201|2010-09-30 00:00,30,79.04,79.085,79.04,79.07,107
20101201|2010-09-30 00:30,30,79.075,79.16,79.055,79.095,418
20101201|2010-09-30 01:00,30,79.09,79.18,79.085,79.13,448
20101201|2010-09-30 01:30,30,79.11,79.14,78.985,79.04,246
20101201|2010-09-30 02:00,30,79.05,79.09,78.965,79.01,353
20101201|2010-09-30 02:30,30,79.005,79.02,78.875,78.89,492
20101201|2010-09-30 03:00,30,78.9,78.92,78.815,78.92,605
20101201|2010-09-30 03:30,30,78.925,78.925,78.815,78.815,239
20101201|2010-09-30 04:00,30,78.83,78.925,78.715,78.73,1336
20101201|2010-09-30 04:30,30,78.735,78.755,78.66,78.71,289
20101201|2010-09-30 05:00,30,78.735,78.745,78.67,78.68,234
20101201|2010-09-30 05:30,30,78.69,78.74,78.645,78.735,231
20101201|2010-09-30 06:00,30,78.73,78.79,78.715,78.775,163
20101201|2010-09-30 06:30,30,78.78,78.88,78.78,78.875,193
20101201|2010-09-30 07:00,30,78.865,78.865,78.685,78.72,660
20101201|2010-09-30 07:30,30,78.72,78.84,78.62,78.665,1944
20101201|2010-09-30 08:00,30,78.665,78.79,78.665,78.785,1466
20101201|2010-09-30 08:30,30,78.79,79.01,78.74,78.93,3402
20101201|2010-09-30 09:00,30,78.935,78.99,78.875,78.915,2903
20101201|2010-09-30 09:30,30,78.905,78.915,78.815,78.865,2330
20101201|2010-09-30 10:00,30,78.87,79.215,78.87,79.215,4452
20101201|2010-09-30 10:30,30,79.21,79.25,79.075,79.115,2364
20101201|2010-09-30 11:00,30,79.11,79.19,79.075,79.09,1002
20101201|2010-09-30 11:30,30,79.085,79.115,79.01,79.03,958
20101201|2010-09-30 12:00,30,79.035,79.06,79.025,79.045,419
20101201|2010-09-30 12:30,30,79.045,79.075,79.04,79.045,316
20101201|2010-09-30 13:00,30,79.05,79.15,79.045,79.085,884
20101201|2010-09-30 13:30,30,79.085,79.085,78.925,78.94,809
20101201|2010-09-30 14:00,30,78.935,79.035,78.93,78.97,310
20101201|2010-09-30 14:30,30,78.975,79.02,78.97,78.98,933
20101201|2010-09-30 15:00,30,78.975,78.99,78.925,78.94,127
20101201|2010-09-30 15:30,30,78.95,78.975,78.95,78.975,10
20101201|2010-09-30 16:00,30,78.99,79.035,78.935,78.965,10
20101201|2010-09-30 16:30,30,79.04,79.04,79.04,79.04,2
20101201|2010-09-30 19:00,1,78.99,79.015,78.89,78.9,58
20101201|2010-09-30 19:30,1,78.91,78.945,78.88,78.9,55
20101201|2010-09-30 20:00,1,78.91,78.91,78.84,78.885,67
20101201|2010-09-30 20:30,1,78.895,78.905,78.87,78.895,19
20101201|2010-09-30 21:00,1,78.9,78.91,78.9,78.905,12
20101201|2010-09-30 21:30,1,78.895,78.9,78.885,78.885,21
20101201|2010-09-30 22:00,1,78.885,78.89,78.865,78.87,13
20101201|2010-09-30 22:30,1,78.865,78.885,78.86,78.86,19
20101201|2010-09-30 23:00,1,78.88,78.88,78.87,78.875,9
20101201|2010-09-30 23:30,1,78.88,78.88,78.83,78.855,19
20101201|2010-10-01 00:00,1,78.84,78.86,78.84,78.85,19
20101201|2010-10-01 00:30,1,78.86,78.985,78.86,78.95,105
20101201|2010-10-01 01:00,1,78.95,78.995,78.92,78.94,111
20101201|2010-10-01 01:30,1,78.93,78.93,78.885,78.9,75
20101201|2010-10-01 02:00,1,78.905,78.905,78.72,78.775,444
20101201|2010-10-01 02:30,1,78.77,78.825,78.745,78.775,256
20101201|2010-10-01 03:00,1,78.77,78.775,78.57,78.585,543
20101201|2010-10-01 03:30,1,78.59,78.62,78.53,78.57,295
20101201|2010-10-01 04:00,1,78.575,78.6,78.455,78.455,259
20101201|2010-10-01 04:30,1,78.455,78.495,78.375,78.475,336
20101201|2010-10-01 05:00,1,78.475,78.53,78.425,78.425,277
20101201|2010-10-01 05:30,1,78.42,78.55,78.42,78.55,180
20101201|2010-10-01 06:00,1,78.56,78.565,78.475,78.525,110
20101201|2010-10-01 06:30,1,78.515,78.55,78.5,78.52,470
20101201|2010-10-01 07:00,1,78.525,78.565,78.52,78.525,350
20101201|2010-10-01 07:30,1,78.53,78.59,78.395,78.49,1696
20101201|2010-10-01 08:00,1,78.485,78.57,78.485,78.52,821
20101201|2010-10-01 08:30,1,78.53,78.555,78.48,78.5,971
20101201|2010-10-01 09:00,1,78.5,78.63,78.315,78.455,4030
20101201|2010-10-01 09:30,1,78.455,78.535,78.44,78.455,1960
20101201|2010-10-01 10:00,1,78.46,78.505,78.395,78.41,1724
20101201|2010-10-01 10:30,1,78.41,78.435,78.355,78.415,1238
20101201|2010-10-01 11:00,1,78.42,78.485,78.405,78.465,583
20101201|2010-10-01 11:30,1,78.47,78.475,78.445,78.47,334
20101201|2010-10-01 12:00,1,78.475,78.475,78.375,78.415,453
20101201|2010-10-01 12:30,1,78.41,78.435,78.38,78.39,469
20101201|2010-10-01 13:00,1,78.395,78.395,78.33,78.38,675
20101201|2010-10-01 13:30,1,78.38,78.38,78.305,78.31,712
20101201|2010-10-01 14:00,1,78.31,78.34,78.275,78.3,677
20101201|2010-10-01 14:30,1,78.3,78.31,78.29,78.295,330
20101201|2010-10-01 15:00,1,78.295,78.305,78.255,78.26,101
20101201|2010-10-01 15:30,1,78.25,78.27,78.245,78.245,27
20101201|2010-10-01 16:00,1,78.235,78.265,78.23,78.23,6
20101201|2010-10-01 16:30,1,78.22,78.22,78.22,78.22,1
20101201|2010-10-03 17:00,4,78.24,78.31,78.24,78.31,23
20101201|2010-10-03 17:30,4,78.29,78.335,78.29,78.325,68
20101201|2010-10-03 18:00,4,78.325,78.34,78.315,78.315,6
20101201|2010-10-03 18:30,4,78.325,78.325,78.32,78.32,3
20101201|2010-10-03 19:00,4,78.35,78.42,78.35,78.405,107
20101201|2010-10-03 19:30,4,78.4,78.44,78.4,78.435,161
20101201|2010-10-03 20:00,4,78.435,78.455,78.4,78.45,49
20101201|2010-10-03 20:30,4,78.45,78.53,78.45,78.47,72
20101201|2010-10-03 21:00,4,78.48,78.48,78.405,78.42,72
20101201|2010-10-03 21:30,4,78.425,78.43,78.41,78.42,47
20101201|2010-10-03 22:00,4,78.42,78.445,78.4,78.445,35
20101201|2010-10-03 22:30,4,78.44,78.44,78.405,78.43,34
20101201|2010-10-03 23:00,4,78.43,78.435,78.405,78.435,12
20101201|2010-10-03 23:30,4,78.44,78.445,78.42,78.425,10
20101201|2010-10-04 00:00,4,78.43,78.455,78.43,78.455,15
20101201|2010-10-04 00:30,4,78.455,78.455,78.37,78.375,53
20101201|2010-10-04 01:00,4,78.38,78.39,78.285,78.305,481
20101201|2010-10-04 01:30,4,78.31,78.39,78.31,78.39,116
20101201|2010-10-04 02:00,4,78.395,78.535,78.395,78.515,598
20101201|2010-10-04 02:30,4,78.515,78.585,78.445,78.455,670
20101201|2010-10-04 03:00,4,78.46,78.595,78.435,78.57,664
20101201|2010-10-04 03:30,4,78.57,78.71,78.555,78.68,877
20101201|2010-10-04 04:00,4,78.685,78.695,78.64,78.67,223
20101201|2010-10-04 04:30,4,78.675,78.72,78.63,78.655,277
20101201|2010-10-04 05:00,4,78.655,78.665,78.6,78.61,195
20101201|2010-10-04 05:30,4,78.61,78.66,78.6,78.62,230
20101201|2010-10-04 06:00,4,78.61,78.61,78.475,78.5,381
20101201|2010-10-04 06:30,4,78.505,78.56,78.495,78.545,267
20101201|2010-10-04 07:00,4,78.56,78.585,78.505,78.575,740
20101201|2010-10-04 07:30,4,78.58,78.66,78.52,78.64,916
20101201|2010-10-04 08:00,4,78.64,78.645,78.545,78.57,757
20101201|2010-10-04 08:30,4,78.57,78.58,78.49,78.56,974
20101201|2010-10-04 09:00,4,78.555,78.625,78.515,78.57,909
20101201|2010-10-04 09:30,4,78.575,78.68,78.555,78.66,980
20101201|2010-10-04 10:00,4,78.665,78.685,78.605,78.625,1327
20101201|2010-10-04 10:30,4,78.63,78.655,78.585,78.655,403
20101201|2010-10-04 11:00,4,78.66,78.7,78.62,78.64,875
20101201|2010-10-04 11:30,4,78.64,78.655,78.61,78.625,419
20101201|2010-10-04 12:00,4,78.625,78.635,78.6,78.63,318
20101201|2010-10-04 12:30,4,78.625,78.655,78.62,78.65,344
20101201|2010-10-04 13:00,4,78.64,78.68,78.635,78.655,329
20101201|2010-10-04 13:30,4,78.66,78.675,78.625,78.655,270
20101201|2010-10-04 14:00,4,78.655,78.71,78.645,78.69,250
20101201|2010-10-04 14:30,4,78.69,78.69,78.655,78.665,344
20101201|2010-10-04 15:00,4,78.66,78.67,78.65,78.67,60
20101201|2010-10-04 15:30,4,78.66,78.66,78.66,78.66,3
20101201|2010-10-04 16:30,4,78.65,78.705,78.65,78.705,5
20101201|2010-10-04 19:00,5,78.825,78.855,78.78,78.82,72
20101201|2010-10-04 19:30,5,78.825,78.835,78.735,78.74,77
20101201|2010-10-04 20:00,5,78.73,78.755,78.73,78.755,34
20101201|2010-10-04 20:30,5,78.76,78.81,78.76,78.805,87
20101201|2010-10-04 21:00,5,78.795,78.825,78.78,78.805,46
20101201|2010-10-04 21:30,5,78.83,78.855,78.79,78.79,79
20101201|2010-10-04 22:00,5,78.785,78.8,78.755,78.765,25
20101201|2010-10-04 22:30,5,78.765,78.9,78.765,78.8,300
20101201|2010-10-04 23:00,5,78.8,78.845,78.775,78.82,82
20101201|2010-10-04 23:30,5,78.815,78.855,78.675,78.69,412
20101201|2010-10-05 00:00,5,78.685,78.815,78.675,78.715,121
20101201|2010-10-05 00:30,5,78.71,78.72,78.61,78.645,273
20101201|2010-10-05 01:00,5,78.635,78.725,78.545,78.565,382
20101201|2010-10-05 01:30,5,78.58,78.65,78.555,78.635,159
20101201|2010-10-05 02:00,5,78.64,78.75,78.59,78.675,717
20101201|2010-10-05 02:30,5,78.67,78.7,78.32,78.335,1179
20101201|2010-10-05 03:00,5,78.335,78.335,78.195,78.22,810
20101201|2010-10-05 03:30,5,78.225,78.26,78.17,78.25,872
20101201|2010-10-05 04:00,5,78.255,78.33,78.23,78.3,363
20101201|2010-10-05 04:30,5,78.31,78.31,78.225,78.275,157
20101201|2010-10-05 05:00,5,78.275,78.315,78.24,78.295,188
20101201|2010-10-05 05:30,5,78.3,78.315,78.26,78.31,219
20101201|2010-10-05 06:00,5,78.315,78.325,78.275,78.31,98
20101201|2010-10-05 06:30,5,78.305,78.345,78.27,78.325,217
20101201|2010-10-05 07:00,5,78.32,78.34,78.145,78.175,1084
20101201|2010-10-05 07:30,5,78.18,78.22,78.115,78.16,2521
20101201|2010-10-05 08:00,5,78.16,78.2,78.075,78.155,1455
20101201|2010-10-05 08:30,5,78.16,78.21,78.12,78.155,1025
20101201|2010-10-05 09:00,5,78.16,78.255,78.1,78.115,2551
20101201|2010-10-05 09:30,5,78.11,78.115,77.88,77.95,3401
20101201|2010-10-05 10:00,5,77.945,78.005,77.91,77.995,1342
20101201|2010-10-05 10:30,5,78,78.01,77.94,78,941
20101201|2010-10-05 11:00,5,77.995,78.065,77.98,78.05,655
20101201|2010-10-05 11:30,5,78.05,78.06,77.995,78.035,612
20101201|2010-10-05 12:00,5,78.035,78.05,78.015,78.02,486
20101201|2010-10-05 12:30,5,78.03,78.035,77.91,77.93,600
20101201|2010-10-05 13:00,5,77.925,77.96,77.915,77.945,676
20101201|2010-10-05 13:30,5,77.945,77.98,77.915,77.96,721
20101201|2010-10-05 14:00,5,77.95,77.97,77.93,77.94,180
20101201|2010-10-05 14:30,5,77.935,78.045,77.935,78.015,623
20101201|2010-10-05 15:00,5,78.015,78.06,77.99,78.04,145
20101201|2010-10-05 15:30,5,78.04,78.04,78.01,78.01,23
20101201|2010-10-05 16:00,5,78.065,78.065,78.065,78.065,1
20101201|2010-10-05 16:30,5,78.05,78.055,78.05,78.055,3
20101201|2010-10-05 19:00,6,77.945,77.99,77.925,77.99,128
20101201|2010-10-05 19:30,6,77.98,78.03,77.97,77.995,16
20101201|2010-10-05 20:00,6,77.985,77.995,77.98,77.995,8
20101201|2010-10-05 20:30,6,77.985,78.05,77.985,78.015,42
20101201|2010-10-05 21:00,6,78.025,78.05,78.025,78.045,358
20101201|2010-10-05 21:30,6,78.045,78.045,78.035,78.035,3
20101201|2010-10-05 22:00,6,78.025,78.025,77.98,77.985,17
20101201|2010-10-05 22:30,6,77.97,77.97,77.94,77.955,45
20101201|2010-10-05 23:00,6,77.94,77.98,77.94,77.96,168
20101201|2010-10-05 23:30,6,77.965,77.98,77.96,77.98,43
20101201|2010-10-06 00:00,6,77.965,77.97,77.915,77.94,21
20101201|2010-10-06 00:30,6,77.935,77.945,77.895,77.945,94
20101201|2010-10-06 01:00,6,77.95,78,77.94,77.94,72
20101201|2010-10-06 01:30,6,77.93,77.98,77.875,77.9,131
20101201|2010-10-06 02:00,6,77.92,77.925,77.8,77.88,470
20101201|2010-10-06 02:30,6,77.87,77.915,77.81,77.895,232
20101201|2010-10-06 03:00,6,77.885,77.915,77.86,77.89,163
20101201|2010-10-06 03:30,6,77.87,77.87,77.805,77.86,139
20101201|2010-10-06 04:00,6,77.85,77.885,77.825,77.885,289
20101201|2010-10-06 04:30,6,77.895,77.905,77.81,77.84,166
20101201|2010-10-06 05:00,6,77.83,77.935,77.775,77.935,404
20101201|2010-10-06 05:30,6,77.935,78.06,77.935,78.015,917
20101201|2010-10-06 06:00,6,78.01,78.15,77.995,78.035,1338
20101201|2010-10-06 06:30,6,78.035,78.07,77.85,77.89,483
20101201|2010-10-06 07:00,6,77.89,77.96,77.785,77.95,1650
20101201|2010-10-06 07:30,6,77.95,78.07,77.925,77.975,1323
20101201|2010-10-06 08:00,6,77.97,77.97,77.855,77.9,760
20101201|2010-10-06 08:30,6,77.895,77.92,77.82,77.865,1395
20101201|2010-10-06 09:00,6,77.855,77.92,77.81,77.89,1590
20101201|2010-10-06 09:30,6,77.885,77.9,77.76,77.76,1602
20101201|2010-10-06 10:00,6,77.755,77.795,77.63,77.63,2696
20101201|2010-10-06 10:30,6,77.635,77.685,77.59,77.62,1710
20101201|2010-10-06 11:00,6,77.63,77.63,77.52,77.61,1499
20101201|2010-10-06 11:30,6,77.61,77.655,77.58,77.645,862
20101201|2010-10-06 12:00,6,77.65,77.72,77.645,77.705,715
20101201|2010-10-06 12:30,6,77.695,77.7,77.63,77.63,409
20101201|2010-10-06 13:00,6,77.63,77.675,77.6,77.65,348
20101201|2010-10-06 13:30,6,77.64,77.65,77.595,77.615,570
20101201|2010-10-06 14:00,6,77.615,77.635,77.61,77.615,160
20101201|2010-10-06 14:30,6,77.61,77.64,77.605,77.62,290
20101201|2010-10-06 15:00,6,77.615,77.655,77.61,77.65,80
20101201|2010-10-06 15:30,6,77.665,77.665,77.645,77.665,8
20101201|2010-10-06 16:00,6,77.68,77.68,77.61,77.61,4
20101201|2010-10-06 16:30,6,77.655,77.655,77.645,77.645,20
20101201|2010-10-06 19:00,7,77.705,77.73,77.675,77.71,83
20101201|2010-10-06 19:30,7,77.7,77.725,77.65,77.715,258
20101201|2010-10-06 20:00,7,77.71,77.765,77.71,77.76,39
20101201|2010-10-06 20:30,7,77.75,77.77,77.73,77.755,34
20101201|2010-10-06 21:00,7,77.745,77.795,77.715,77.79,39
20101201|2010-10-06 21:30,7,77.79,77.79,77.74,77.745,37
20101201|2010-10-06 22:00,7,77.73,77.735,77.695,77.705,48
20101201|2010-10-06 22:30,7,77.7,77.715,77.675,77.695,37
20101201|2010-10-06 23:00,7,77.7,77.705,77.68,77.68,11
20101201|2010-10-06 23:30,7,77.685,77.695,77.68,77.695,18
20101201|2010-10-07 00:00,7,77.695,77.695,77.6,77.625,61
20101201|2010-10-07 00:30,7,77.62,77.67,77.62,77.67,25
20101201|2010-10-07 01:00,7,77.68,77.7,77.62,77.625,68
20101201|2010-10-07 01:30,7,77.625,77.625,77.395,77.425,330
20101201|2010-10-07 02:00,7,77.435,77.475,77.41,77.465,395
20101201|2010-10-07 02:30,7,77.48,77.48,77.33,77.4,1373
20101201|2010-10-07 03:00,7,77.395,77.44,77.345,77.375,588
20101201|2010-10-07 03:30,7,77.38,77.475,77.345,77.445,406
20101201|2010-10-07 04:00,7,77.45,77.46,77.39,77.405,340
20101201|2010-10-07 04:30,7,77.4,77.46,77.385,77.425,155
20101201|2010-10-07 05:00,7,77.43,77.445,77.39,77.4,231
20101201|2010-10-07 05:30,7,77.41,77.46,77.4,77.43,143
20101201|2010-10-07 06:00,7,77.42,77.42,77.28,77.285,516
20101201|2010-10-07 06:30,7,77.29,77.32,77.255,77.29,861
20101201|2010-10-07 07:00,7,77.285,77.425,77.275,77.365,908
20101201|2010-10-07 07:30,7,77.35,77.425,77.15,77.17,3726
20101201|2010-10-07 08:00,7,77.17,77.335,77.17,77.315,2766
20101201|2010-10-07 08:30,7,77.315,77.595,77.315,77.545,4770
20101201|2010-10-07 09:00,7,77.545,77.655,77.51,77.54,2750
20101201|2010-10-07 09:30,7,77.54,77.63,77.485,77.535,2228
20101201|2010-10-07 10:00,7,77.53,77.685,77.53,77.61,1612
20101201|2010-10-07 10:30,7,77.615,77.64,77.56,77.64,530
20101201|2010-10-07 11:00,7,77.635,77.885,77.6,77.875,1391
20101201|2010-10-07 11:30,7,77.88,77.94,77.795,77.795,1544
20101201|2010-10-07 12:00,7,77.81,77.88,77.81,77.84,523
20101201|2010-10-07 12:30,7,77.83,77.91,77.76,77.775,668
20101201|2010-10-07 13:00,7,77.77,77.79,77.71,77.74,827
20101201|2010-10-07 13:30,7,77.745,77.77,77.625,77.63,857
20101201|2010-10-07 14:00,7,77.64,77.705,77.64,77.7,382
20101201|2010-10-07 14:30,7,77.71,77.73,77.68,77.72,381
20101201|2010-10-07 15:00,7,77.715,77.72,77.66,77.66,49
20101201|2010-10-07 15:30,7,77.665,77.68,77.64,77.665,29
20101201|2010-10-07 19:00,8,77.65,77.72,77.64,77.715,51
20101201|2010-10-07 19:30,8,77.72,77.76,77.72,77.755,41
20101201|2010-10-07 20:00,8,77.715,77.74,77.68,77.68,50
20101201|2010-10-07 20:30,8,77.675,77.725,77.675,77.71,44
20101201|2010-10-07 21:00,8,77.705,77.705,77.525,77.55,119
20101201|2010-10-07 21:30,8,77.555,77.565,77.495,77.5,82
20101201|2010-10-07 22:00,8,77.51,77.55,77.49,77.535,44
20101201|2010-10-07 22:30,8,77.52,77.545,77.485,77.535,19
20101201|2010-10-07 23:00,8,77.535,77.555,77.535,77.555,22
20101201|2010-10-07 23:30,8,77.555,77.565,77.54,77.54,17
20101201|2010-10-08 00:00,8,77.545,77.6,77.54,77.6,17
20101201|2010-10-08 00:30,8,77.605,77.625,77.595,77.625,13
20101201|2010-10-08 01:00,8,77.64,77.67,77.625,77.65,167
20101201|2010-10-08 01:30,8,77.65,77.655,77.59,77.655,60
20101201|2010-10-08 02:00,8,77.665,77.69,77.615,77.67,216
20101201|2010-10-08 02:30,8,77.67,77.695,77.595,77.685,1025
20101201|2010-10-08 03:00,8,77.685,77.73,77.655,77.715,452
20101201|2010-10-08 03:30,8,77.695,77.775,77.68,77.685,602
20101201|2010-10-08 04:00,8,77.685,77.71,77.625,77.665,211
20101201|2010-10-08 04:30,8,77.665,77.74,77.655,77.705,130
20101201|2010-10-08 05:00,8,77.695,77.99,77.69,77.845,825
20101201|2010-10-08 05:30,8,77.875,77.875,77.81,77.82,290
20101201|2010-10-08 06:00,8,77.83,77.87,77.705,77.83,552
20101201|2010-10-08 06:30,8,77.815,77.865,77.81,77.84,214
20101201|2010-10-08 07:00,8,77.83,77.88,77.795,77.88,592
20101201|2010-10-08 07:30,8,77.8,77.99,77.36,77.81,6934
20101201|2010-10-08 08:00,8,77.82,77.95,77.465,77.51,3856
20101201|2010-10-08 08:30,8,77.51,77.66,77.47,77.5,2148
20101201|2010-10-08 09:00,8,77.505,77.6,77.39,77.57,2536
20101201|2010-10-08 09:30,8,77.575,77.59,77.445,77.515,1697
20101201|2010-10-08 10:00,8,77.515,77.52,77.45,77.48,1437
20101201|2010-10-08 10:30,8,77.465,77.59,77.455,77.505,1335
20101201|2010-10-08 11:00,8,77.5,77.555,77.48,77.535,581
20101201|2010-10-08 11:30,8,77.54,77.545,77.475,77.54,449
20101201|2010-10-08 12:00,8,77.535,77.565,77.52,77.545,490
20101201|2010-10-08 12:30,8,77.545,77.605,77.54,77.595,449
20101201|2010-10-08 13:00,8,77.6,77.605,77.54,77.57,398
20101201|2010-10-08 13:30,8,77.565,77.585,77.53,77.57,326
20101201|2010-10-08 14:00,8,77.575,77.575,77.5,77.505,414
20101201|2010-10-08 14:30,8,77.51,77.515,77.455,77.47,448
20101201|2010-10-08 15:00,8,77.475,77.505,77.47,77.485,79
20101201|2010-10-10 17:00,11,77.15,77.26,77.05,77.23,154
20101201|2010-10-10 17:30,11,77.29,77.295,77.265,77.28,19
20101201|2010-10-10 18:00,11,77.275,77.275,77.15,77.185,47
20101201|2010-10-10 18:30,11,77.195,77.21,77.19,77.2,11
20101201|2010-10-10 19:00,11,77.23,77.28,77.21,77.275,161
20101201|2010-10-10 19:30,11,77.29,77.4,77.28,77.385,80
20101201|2010-10-10 20:00,11,77.36,77.375,77.34,77.345,29
20101201|2010-10-10 20:30,11,77.35,77.355,77.255,77.255,44
20101201|2010-10-10 21:00,11,77.265,77.305,77.265,77.29,33
20101201|2010-10-10 21:30,11,77.29,77.33,77.285,77.31,54
20101201|2010-10-10 22:00,11,77.31,77.315,77.29,77.315,14
20101201|2010-10-10 22:30,11,77.305,77.36,77.29,77.36,11
20101201|2010-10-10 23:00,11,77.345,77.36,77.325,77.34,16
20101201|2010-10-10 23:30,11,77.345,77.345,77.29,77.315,12
20101201|2010-10-11 00:00,11,77.335,77.345,77.32,77.345,28
20101201|2010-10-11 00:30,11,77.335,77.36,77.32,77.33,58
20101201|2010-10-11 01:00,11,77.35,77.415,77.265,77.275,107
20101201|2010-10-11 01:30,11,77.295,77.345,77.28,77.335,72
20101201|2010-10-11 02:00,11,77.35,77.475,77.3,77.475,203
20101201|2010-10-11 02:30,11,77.47,77.55,77.435,77.53,232
20101201|2010-10-11 03:00,11,77.53,77.545,77.45,77.505,318
20101201|2010-10-11 03:30,11,77.485,77.485,77.38,77.42,179
20101201|2010-10-11 04:00,11,77.42,77.47,77.39,77.41,126
20101201|2010-10-11 04:30,11,77.415,77.47,77.405,77.445,84
20101201|2010-10-11 05:00,11,77.44,77.455,77.41,77.42,117
20101201|2010-10-11 05:30,11,77.415,77.47,77.415,77.465,109
20101201|2010-10-11 06:00,11,77.47,77.48,77.39,77.405,122
20101201|2010-10-11 06:30,11,77.41,77.425,77.385,77.425,126
20101201|2010-10-11 07:00,11,77.415,77.48,77.415,77.43,347
20101201|2010-10-11 07:30,11,77.44,77.495,77.425,77.46,433
20101201|2010-10-11 08:00,11,77.45,77.495,77.415,77.46,418
20101201|2010-10-11 08:30,11,77.46,77.495,77.43,77.46,1642
20101201|2010-10-11 09:00,11,77.46,77.49,77.425,77.48,1022
20101201|2010-10-11 09:30,11,77.485,77.685,77.46,77.655,1427
20101201|2010-10-11 10:00,11,77.66,77.69,77.59,77.62,1176
20101201|2010-10-11 10:30,11,77.61,77.75,77.61,77.735,672
20101201|2010-10-11 11:00,11,77.73,77.77,77.65,77.685,568
20101201|2010-10-11 11:30,11,77.69,77.7,77.66,77.66,241
20101201|2010-10-11 12:00,11,77.66,77.69,77.655,77.66,137
20101201|2010-10-11 12:30,11,77.655,77.67,77.59,77.66,577
20101201|2010-10-11 13:00,11,77.67,77.705,77.65,77.705,271
20101201|2010-10-11 13:30,11,77.69,77.69,77.64,77.67,112
20101201|2010-10-11 14:00,11,77.67,77.785,77.67,77.74,176
20101201|2010-10-11 14:30,11,77.74,77.765,77.7,77.755,437
20101201|2010-10-11 15:00,11,77.755,77.76,77.71,77.725,74
20101201|2010-10-11 15:30,11,77.715,77.725,77.71,77.715,9
20101201|2010-10-11 16:00,11,77.73,77.78,77.73,77.78,12
20101201|2010-10-11 16:30,11,77.77,77.77,77.725,77.725,5
20101201|2010-10-11 19:00,12,77.815,77.82,77.77,77.81,112
20101201|2010-10-11 19:30,12,77.8,77.82,77.77,77.81,61
20101201|2010-10-11 20:00,12,77.8,77.865,77.785,77.83,108
20101201|2010-10-11 20:30,12,77.805,77.83,77.76,77.775,94
20101201|2010-10-11 21:00,12,77.785,77.8,77.735,77.78,60
20101201|2010-10-11 21:30,12,77.76,77.78,77.695,77.71,44
20101201|2010-10-11 22:00,12,77.71,77.72,77.7,77.715,20
20101201|2010-10-11 22:30,12,77.7,77.715,77.68,77.68,46
20101201|2010-10-11 23:00,12,77.68,77.74,77.68,77.715,197
20101201|2010-10-11 23:30,12,77.72,77.75,77.715,77.74,211
20101201|2010-10-12 00:00,12,77.745,77.78,77.73,77.73,163
20101201|2010-10-12 00:30,12,77.725,77.84,77.685,77.825,656
20101201|2010-10-12 01:00,12,77.825,77.96,77.805,77.905,678
20101201|2010-10-12 01:30,12,77.905,77.935,77.845,77.9,237
20101201|2010-10-12 02:00,12,77.88,77.89,77.785,77.86,331
20101201|2010-10-12 02:30,12,77.85,77.98,77.815,77.945,435
20101201|2010-10-12 03:00,12,77.945,78.015,77.93,77.96,667
20101201|2010-10-12 03:30,12,77.965,78.17,77.955,78.11,1114
20101201|2010-10-12 04:00,12,78.115,78.15,78.02,78.025,304
20101201|2010-10-12 04:30,12,78.03,78.04,77.93,77.97,309
20101201|2010-10-12 05:00,12,77.98,78.105,77.98,78.04,289
20101201|2010-10-12 05:30,12,78.03,78.03,77.93,77.97,300
20101201|2010-10-12 06:00,12,77.965,78,77.935,77.96,185
20101201|2010-10-12 06:30,12,77.97,77.97,77.855,77.89,358
20101201|2010-10-12 07:00,12,77.89,77.915,77.83,77.905,719
20101201|2010-10-12 07:30,12,77.9,77.95,77.76,77.785,1500
20101201|2010-10-12 08:00,12,77.78,77.835,77.77,77.795,633
20101201|2010-10-12 08:30,12,77.795,78.015,77.795,77.935,1933
20101201|2010-10-12 09:00,12,77.94,77.96,77.825,77.91,1233
20101201|2010-10-12 09:30,12,77.915,77.93,77.785,77.845,1075
20101201|2010-10-12 10:00,12,77.845,77.855,77.75,77.815,1128
20101201|2010-10-12 10:30,12,77.82,77.845,77.7,77.795,1057
20101201|2010-10-12 11:00,12,77.77,77.77,77.635,77.72,1562
20101201|2010-10-12 11:30,12,77.72,77.73,77.695,77.72,243
20101201|2010-10-12 12:00,12,77.72,77.815,77.72,77.795,536
20101201|2010-10-12 12:30,12,77.795,77.805,77.77,77.785,151
20101201|2010-10-12 13:00,12,77.785,77.875,77.435,77.515,3583
20101201|2010-10-12 13:30,12,77.52,77.59,77.48,77.58,1415
20101201|2010-10-12 14:00,12,77.585,77.61,77.49,77.505,559
20101201|2010-10-12 14:30,12,77.5,77.565,77.495,77.54,534
20101201|2010-10-12 15:00,12,77.53,77.555,77.505,77.505,185
20101201|2010-10-12 15:30,12,77.5,77.52,77.485,77.5,19
20101201|2010-10-12 16:00,12,77.56,77.565,77.53,77.545,11
20101201|2010-10-12 16:30,12,77.545,77.56,77.48,77.48,6
20101201|2010-10-12 19:00,13,77.51,77.54,77.445,77.48,79
20101201|2010-10-12 19:30,13,77.475,77.49,77.435,77.48,58
20101201|2010-10-12 20:00,13,77.475,77.49,77.375,77.41,207
20101201|2010-10-12 20:30,13,77.41,77.415,77.355,77.38,84
20101201|2010-10-12 21:00,13,77.385,77.41,77.38,77.385,23
20101201|2010-10-12 21:30,13,77.375,77.38,77.305,77.325,107
20101201|2010-10-12 22:00,13,77.32,77.335,77.29,77.3,55
20101201|2010-10-12 22:30,13,77.3,77.375,77.3,77.335,78
20101201|2010-10-12 23:00,13,77.335,77.355,77.32,77.325,27
20101201|2010-10-12 23:30,13,77.33,77.33,77.29,77.29,81
20101201|2010-10-13 00:00,13,77.295,77.32,77.275,77.32,154
20101201|2010-10-13 00:30,13,77.32,77.355,77.315,77.315,243
20101201|2010-10-13 01:00,13,77.32,77.41,77.305,77.36,415
20101201|2010-10-13 01:30,13,77.33,77.395,77.32,77.35,374
20101201|2010-10-13 02:00,13,77.35,77.355,77.265,77.285,595
20101201|2010-10-13 02:30,13,77.29,77.325,77.175,77.185,537
20101201|2010-10-13 03:00,13,77.18,77.255,77.17,77.24,418
20101201|2010-10-13 03:30,13,77.24,77.31,77.175,77.28,373
20101201|2010-10-13 04:00,13,77.28,77.28,77.175,77.235,302
20101201|2010-10-13 04:30,13,77.235,77.235,77.17,77.225,394
20101201|2010-10-13 05:00,13,77.225,77.295,77.225,77.26,79
20101201|2010-10-13 05:30,13,77.25,77.31,77.24,77.27,143
20101201|2010-10-13 06:00,13,77.27,77.335,77.265,77.285,138
20101201|2010-10-13 06:30,13,77.275,77.305,77.245,77.3,54
20101201|2010-10-13 07:00,13,77.295,77.34,77.265,77.28,393
20101201|2010-10-13 07:30,13,77.28,77.325,77.235,77.285,960
20101201|2010-10-13 08:00,13,77.28,77.455,77.28,77.415,2440
20101201|2010-10-13 08:30,13,77.415,77.53,77.38,77.505,2580
20101201|2010-10-13 09:00,13,77.495,77.5,77.365,77.405,1596
20101201|2010-10-13 09:30,13,77.405,77.43,77.295,77.315,1287
20101201|2010-10-13 10:00,13,77.31,77.34,77.19,77.27,1775
20101201|2010-10-13 10:30,13,77.27,77.36,77.265,77.32,958
20101201|2010-10-13 11:00,13,77.31,77.38,77.29,77.315,573
20101201|2010-10-13 11:30,13,77.32,77.39,77.3,77.355,583
20101201|2010-10-13 12:00,13,77.35,77.35,77.27,77.3,534
20101201|2010-10-13 12:30,13,77.305,77.325,77.255,77.28,585
20101201|2010-10-13 13:00,13,77.285,77.305,77.235,77.275,597
20101201|2010-10-13 13:30,13,77.275,77.32,77.265,77.285,736
20101201|2010-10-13 14:00,13,77.275,77.32,77.275,77.31,657
20101201|2010-10-13 14:30,13,77.315,77.315,77.28,77.315,428
20101201|2010-10-13 15:00,13,77.31,77.315,77.26,77.295,105
20101201|2010-10-13 15:30,13,77.295,77.31,77.275,77.295,24
20101201|2010-10-13 16:00,13,77.27,77.355,77.27,77.3,5
20101201|2010-10-13 16:30,13,77.325,77.335,77.32,77.32,11
20101201|2010-10-13 19:00,14,77.185,77.185,76.825,76.945,1072
20101201|2010-10-13 19:30,14,76.955,76.985,76.9,76.93,115
20101201|2010-10-13 20:00,14,76.93,77,76.91,76.94,146
20101201|2010-10-13 20:30,14,76.925,76.925,76.715,76.73,613
20101201|2010-10-13 21:00,14,76.735,76.76,76.68,76.68,456
20101201|2010-10-13 21:30,14,76.68,76.74,76.66,76.72,298
20101201|2010-10-13 22:00,14,76.725,76.76,76.715,76.725,147
20101201|2010-10-13 22:30,14,76.72,76.755,76.68,76.745,110
20101201|2010-10-13 23:00,14,76.755,76.775,76.72,76.77,77
20101201|2010-10-13 23:30,14,76.77,76.77,76.715,76.715,177
20101201|2010-10-14 00:00,14,76.705,76.71,76.67,76.7,59
20101201|2010-10-14 00:30,14,76.7,76.72,76.675,76.71,230
20101201|2010-10-14 01:00,14,76.71,76.74,76.65,76.67,1138
20101201|2010-10-14 01:30,14,76.665,76.71,76.585,76.6,422
20101201|2010-10-14 02:00,14,76.61,76.665,76.6,76.61,950
20101201|2010-10-14 02:30,14,76.595,76.62,76.475,76.505,714
20101201|2010-10-14 03:00,14,76.505,76.67,76.495,76.645,469
20101201|2010-10-14 03:30,14,76.64,76.7,76.615,76.67,270
20101201|2010-10-14 04:00,14,76.675,76.68,76.565,76.59,169
20101201|2010-10-14 04:30,14,76.58,76.67,76.55,76.67,155
20101201|2010-10-14 05:00,14,76.675,76.785,76.675,76.76,427
20101201|2010-10-14 05:30,14,76.755,76.775,76.695,76.755,222
20101201|2010-10-14 06:00,14,76.76,76.795,76.7,76.7,250
20101201|2010-10-14 06:30,14,76.695,76.705,76.595,76.665,305
20101201|2010-10-14 07:00,14,76.66,76.67,76.58,76.65,499
20101201|2010-10-14 07:30,14,76.645,76.745,76.565,76.715,1687
20101201|2010-10-14 08:00,14,76.725,76.91,76.725,76.885,1828
20101201|2010-10-14 08:30,14,76.89,76.92,76.73,76.86,2096
20101201|2010-10-14 09:00,14,76.855,76.865,76.76,76.785,1262
20101201|2010-10-14 09:30,14,76.79,76.82,76.71,76.73,962
20101201|2010-10-14 10:00,14,76.735,76.835,76.695,76.825,1056
20101201|2010-10-14 10:30,14,76.815,76.915,76.81,76.825,1263
20101201|2010-10-14 11:00,14,76.825,76.885,76.805,76.87,508
20101201|2010-10-14 11:30,14,76.86,76.885,76.84,76.865,421
20101201|2010-10-14 12:00,14,76.875,76.985,76.865,76.875,1144
20101201|2010-10-14 12:30,14,76.875,76.875,76.765,76.78,677
20101201|2010-10-14 13:00,14,76.775,76.86,76.745,76.845,581
20101201|2010-10-14 13:30,14,76.845,76.895,76.83,76.875,593
20101201|2010-10-14 14:00,14,76.885,76.895,76.8,76.825,618
20101201|2010-10-14 14:30,14,76.83,76.845,76.775,76.79,537
20101201|2010-10-14 15:00,14,76.795,76.795,76.725,76.76,530
20101201|2010-10-14 15:30,14,76.755,76.76,76.725,76.75,34
20101201|2010-10-14 16:00,14,76.75,76.8,76.75,76.8,10
20101201|2010-10-14 16:30,14,76.795,76.8,76.74,76.74,7
20101201|2010-10-14 19:00,15,76.975,77.055,76.965,77.005,174
20101201|2010-10-14 19:30,15,77.005,77.035,76.93,76.935,211
20101201|2010-10-14 20:00,15,76.915,76.925,76.865,76.9,177
20101201|2010-10-14 20:30,15,76.91,76.93,76.88,76.92,100
20101201|2010-10-14 21:00,15,76.925,76.955,76.895,76.905,69
20101201|2010-10-14 21:30,15,76.9,76.945,76.895,76.925,34
20101201|2010-10-14 22:00,15,76.95,76.95,76.88,76.9,38
20101201|2010-10-14 22:30,15,76.9,76.91,76.865,76.885,71
20101201|2010-10-14 23:00,15,76.885,76.905,76.85,76.87,48
20101201|2010-10-14 23:30,15,76.86,76.87,76.84,76.855,43
20101201|2010-10-15 00:00,15,76.855,76.885,76.85,76.875,18
20101201|2010-10-15 00:30,15,76.87,76.87,76.775,76.825,97
20101201|2010-10-15 01:00,15,76.825,76.835,76.725,76.74,346
20101201|2010-10-15 01:30,15,76.74,76.76,76.645,76.645,212
20101201|2010-10-15 02:00,15,76.66,76.75,76.65,76.715,342
20101201|2010-10-15 02:30,15,76.71,76.76,76.65,76.69,232
20101201|2010-10-15 03:00,15,76.69,76.725,76.595,76.61,344
20101201|2010-10-15 03:30,15,76.62,76.685,76.605,76.66,354
20101201|2010-10-15 04:00,15,76.655,76.72,76.64,76.68,247
20101201|2010-10-15 04:30,15,76.685,76.705,76.655,76.655,178
20101201|2010-10-15 05:00,15,76.65,76.74,76.64,76.73,187
20101201|2010-10-15 05:30,15,76.735,76.745,76.7,76.72,150
20101201|2010-10-15 06:00,15,76.72,76.74,76.715,76.73,63
20101201|2010-10-15 06:30,15,76.71,76.72,76.615,76.64,223
20101201|2010-10-15 07:00,15,76.63,76.66,76.335,76.47,2648
20101201|2010-10-15 07:30,15,76.46,76.795,76.345,76.755,7854
20101201|2010-10-15 08:00,15,76.74,76.885,76.675,76.685,3440
20101201|2010-10-15 08:30,15,76.685,76.965,76.655,76.95,3401
20101201|2010-10-15 09:00,15,76.97,77.155,76.885,77.005,4674
20101201|2010-10-15 09:30,15,77.025,77.07,76.925,77.05,2232
20101201|2010-10-15 10:00,15,77.055,77.06,76.915,76.92,1202
20101201|2010-10-15 10:30,15,76.915,77.095,76.855,77.075,1513
20101201|2010-10-15 11:00,15,77.085,77.2,77.015,77.05,1505
20101201|2010-10-15 11:30,15,77.045,77.075,77,77.045,595
20101201|2010-10-15 12:00,15,77.04,77.12,77.04,77.065,580
20101201|2010-10-15 12:30,15,77.07,77.255,77.055,77.235,1386
20101201|2010-10-15 13:00,15,77.25,77.355,77.23,77.25,1119
20101201|2010-10-15 13:30,15,77.255,77.29,77.235,77.27,450
20101201|2010-10-15 14:00,15,77.27,77.285,77.235,77.27,347
20101201|2010-10-15 14:30,15,77.26,77.285,77.19,77.215,652
20101201|2010-10-15 15:00,15,77.21,77.23,77.185,77.215,118
20101201|2010-10-15 15:30,15,77.2,77.2,77.19,77.19,3
20101201|2010-10-15 16:00,15,77.19,77.19,77.19,77.19,1
20101201|2010-10-17 17:00,18,77.255,77.28,77.205,77.235,61
20101201|2010-10-17 17:30,18,77.23,77.265,77.2,77.265,22
20101201|2010-10-17 18:00,18,77.25,77.25,77.19,77.225,40
20101201|2010-10-17 18:30,18,77.235,77.325,77.235,77.305,66
20101201|2010-10-17 19:00,18,77.3,77.43,77.275,77.43,540
20101201|2010-10-17 19:30,18,77.435,77.445,77.365,77.375,288
20101201|2010-10-17 20:00,18,77.37,77.485,77.32,77.46,466
20101201|2010-10-17 20:30,18,77.45,77.52,77.4,77.49,211
20101201|2010-10-17 21:00,18,77.475,77.67,77.475,77.625,642
20101201|2010-10-17 21:30,18,77.63,77.69,77.6,77.605,98
20101201|2010-10-17 22:00,18,77.6,77.61,77.575,77.585,59
20101201|2010-10-17 22:30,18,77.59,77.615,77.58,77.595,25
20101201|2010-10-17 23:00,18,77.585,77.585,77.56,77.575,21
20101201|2010-10-17 23:30,18,77.56,77.565,77.525,77.54,28
20101201|2010-10-18 00:00,18,77.54,77.6,77.54,77.555,94
20101201|2010-10-18 00:30,18,77.54,77.655,77.53,77.6,277
20101201|2010-10-18 01:00,18,77.6,77.68,77.555,77.565,633
20101201|2010-10-18 01:30,18,77.57,77.6,77.51,77.56,150
20101201|2010-10-18 02:00,18,77.575,77.685,77.56,77.635,438
20101201|2010-10-18 02:30,18,77.63,77.73,77.605,77.705,409
20101201|2010-10-18 03:00,18,77.72,77.865,77.72,77.75,560
20101201|2010-10-18 03:30,18,77.75,77.775,77.69,77.725,197
20101201|2010-10-18 04:00,18,77.72,77.75,77.615,77.615,239
20101201|2010-10-18 04:30,18,77.615,77.63,77.515,77.565,275
20101201|2010-10-18 05:00,18,77.565,77.6,77.495,77.51,387
20101201|2010-10-18 05:30,18,77.515,77.545,77.465,77.53,250
20101201|2010-10-18 06:00,18,77.525,77.6,77.495,77.59,213
20101201|2010-10-18 06:30,18,77.59,77.625,77.575,77.62,201
20101201|2010-10-18 07:00,18,77.63,77.66,77.45,77.53,466
20101201|2010-10-18 07:30,18,77.52,77.605,77.465,77.48,682
20101201|2010-10-18 08:00,18,77.475,77.53,77.395,77.41,1303
20101201|2010-10-18 08:30,18,77.41,77.48,77.295,77.345,1847
20101201|2010-10-18 09:00,18,77.34,77.37,77.255,77.3,1387
20101201|2010-10-18 09:30,18,77.29,77.37,77.21,77.245,1493
20101201|2010-10-18 10:00,18,77.24,77.325,77.225,77.28,797
20101201|2010-10-18 10:30,18,77.285,77.315,77.22,77.22,587
20101201|2010-10-18 11:00,18,77.21,77.235,77.165,77.21,1078
20101201|2010-10-18 11:30,18,77.205,77.215,77.155,77.17,492
20101201|2010-10-18 12:00,18,77.17,77.205,77.135,77.175,690
20101201|2010-10-18 12:30,18,77.18,77.195,77.16,77.19,232
20101201|2010-10-18 13:00,18,77.19,77.22,77.155,77.165,410
20101201|2010-10-18 13:30,18,77.16,77.18,77.125,77.135,415
20101201|2010-10-18 14:00,18,77.13,77.205,77.125,77.18,509
20101201|2010-10-18 14:30,18,77.18,77.185,77.13,77.145,354
20101201|2010-10-18 15:00,18,77.15,77.23,77.14,77.23,92
20101201|2010-10-18 15:30,18,77.23,77.44,77.23,77.44,271
20101201|2010-10-18 16:00,18,77.335,77.395,77.285,77.38,12
20101201|2010-10-18 16:30,18,77.365,77.44,77.365,77.425,28
20101201|2010-10-18 19:00,19,77.31,77.31,77.22,77.23,136
20101201|2010-10-18 19:30,19,77.22,77.29,77.13,77.275,139
20101201|2010-10-18 20:00,19,77.255,77.395,77.255,77.38,94
20101201|2010-10-18 20:30,19,77.38,77.47,77.37,77.45,101
20101201|2010-10-18 21:00,19,77.455,77.505,77.42,77.43,144
20101201|2010-10-18 21:30,19,77.43,77.455,77.405,77.415,54
20101201|2010-10-18 22:00,19,77.42,77.455,77.42,77.435,15
20101201|2010-10-18 22:30,19,77.43,77.53,77.43,77.52,179
20101201|2010-10-18 23:00,19,77.515,77.515,77.47,77.485,110
20101201|2010-10-18 23:30,19,77.5,77.56,77.495,77.52,73
20101201|2010-10-19 00:00,19,77.51,77.525,77.49,77.525,24
20101201|2010-10-19 00:30,19,77.55,77.63,77.53,77.61,77
20101201|2010-10-19 01:00,19,77.595,77.635,77.53,77.555,144
20101201|2010-10-19 01:30,19,77.575,77.6,77.475,77.6,104
20101201|2010-10-19 02:00,19,77.625,77.7,77.605,77.625,496
20101201|2010-10-19 02:30,19,77.615,77.615,77.5,77.55,236
20101201|2010-10-19 03:00,19,77.565,77.58,77.475,77.545,145
20101201|2010-10-19 03:30,19,77.55,77.61,77.51,77.595,176
20101201|2010-10-19 04:00,19,77.595,77.595,77.385,77.46,504
20101201|2010-10-19 04:30,19,77.485,77.515,77.46,77.505,102
20101201|2010-10-19 05:00,19,77.495,77.685,77.495,77.61,243
20101201|2010-10-19 05:30,19,77.59,77.59,77.485,77.535,172
20101201|2010-10-19 06:00,19,77.53,77.8,77.53,77.745,621
20101201|2010-10-19 06:30,19,77.745,77.945,77.725,77.855,1005
20101201|2010-10-19 07:00,19,77.85,77.99,77.81,77.86,1439
20101201|2010-10-19 07:30,19,77.85,78.065,77.845,78.015,3628
20101201|2010-10-19 08:00,19,78.01,78.305,78.01,78.23,4555
20101201|2010-10-19 08:30,19,78.22,78.295,78.15,78.21,3734
20101201|2010-10-19 09:00,19,78.215,78.25,78.095,78.155,2193
20101201|2010-10-19 09:30,19,78.16,78.29,78.115,78.265,2575
20101201|2010-10-19 10:00,19,78.27,78.385,78.21,78.245,3117
20101201|2010-10-19 10:30,19,78.24,78.26,78.075,78.085,1738
20101201|2010-10-19 11:00,19,78.085,78.16,78.08,78.145,843
20101201|2010-10-19 11:30,19,78.145,78.19,78.115,78.14,638
20101201|2010-10-19 12:00,19,78.145,78.26,78.145,78.26,866
20101201|2010-10-19 12:30,19,78.255,78.325,78.205,78.26,875
20101201|2010-10-19 13:00,19,78.26,78.52,78.25,78.46,2698
20101201|2010-10-19 13:30,19,78.465,78.49,78.385,78.425,1057
20101201|2010-10-19 14:00,19,78.425,78.52,78.39,78.515,884
20101201|2010-10-19 14:30,19,78.515,78.57,78.45,78.48,1479
20101201|2010-10-19 15:00,19,78.485,78.495,78.435,78.46,223
20101201|2010-10-19 15:30,19,78.465,78.495,78.445,78.495,15
20101201|2010-10-19 16:00,19,78.51,78.54,78.42,78.475,31
20101201|2010-10-19 16:30,19,78.5,78.505,78.425,78.5,7
20101201|2010-10-19 19:00,20,78.59,78.61,78.435,78.46,367
20101201|2010-10-19 19:30,20,78.435,78.45,78.385,78.41,104
20101201|2010-10-19 20:00,20,78.41,78.43,78.33,78.41,151
20101201|2010-10-19 20:30,20,78.395,78.395,78.26,78.31,334
20101201|2010-10-19 21:00,20,78.305,78.35,78.285,78.315,106
20101201|2010-10-19 21:30,20,78.295,78.33,78.265,78.27,57
20101201|2010-10-19 22:00,20,78.275,78.305,78.265,78.295,56
20101201|2010-10-19 22:30,20,78.275,78.275,78.235,78.24,58
20101201|2010-10-19 23:00,20,78.25,78.26,78.13,78.15,652
20101201|2010-10-19 23:30,20,78.145,78.21,78.145,78.195,152
20101201|2010-10-20 00:00,20,78.195,78.225,78.17,78.205,195
20101201|2010-10-20 00:30,20,78.21,78.27,78.205,78.245,61
20101201|2010-10-20 01:00,20,78.24,78.295,78.16,78.19,421
20101201|2010-10-20 01:30,20,78.18,78.2,78.1,78.18,213
20101201|2010-10-20 02:00,20,78.19,78.215,78.12,78.15,147
20101201|2010-10-20 02:30,20,78.175,78.195,78.015,78.035,313
20101201|2010-10-20 03:00,20,78.05,78.13,78.02,78.045,368
20101201|2010-10-20 03:30,20,78.05,78.12,77.975,78.01,611
20101201|2010-10-20 04:00,20,78.005,78.055,77.95,78.035,179
20101201|2010-10-20 04:30,20,78.045,78.045,77.89,77.915,230
20101201|2010-10-20 05:00,20,77.925,78.03,77.915,77.99,234
20101201|2010-10-20 05:30,20,77.995,77.995,77.935,77.955,232
20101201|2010-10-20 06:00,20,77.95,78.03,77.94,78,180
20101201|2010-10-20 06:30,20,78,78.025,77.85,77.9,339
20101201|2010-10-20 07:00,20,77.895,77.965,77.82,77.915,583
20101201|2010-10-20 07:30,20,77.92,77.99,77.83,77.975,1445
20101201|2010-10-20 08:00,20,77.975,78.035,77.925,78.02,1432
20101201|2010-10-20 08:30,20,78.02,78.05,77.665,77.705,4339
20101201|2010-10-20 09:00,20,77.705,77.755,77.595,77.63,2803
20101201|2010-10-20 09:30,20,77.63,77.63,77.31,77.36,6824
20101201|2010-10-20 10:00,20,77.365,77.41,77.28,77.355,2284
20101201|2010-10-20 10:30,20,77.355,77.465,77.33,77.46,1085
20101201|2010-10-20 11:00,20,77.465,77.465,77.305,77.355,1278
20101201|2010-10-20 11:30,20,77.35,77.445,77.345,77.375,497
20101201|2010-10-20 12:00,20,77.38,77.42,77.35,77.385,478
20101201|2010-10-20 12:30,20,77.38,77.395,77.33,77.35,306
20101201|2010-10-20 13:00,20,77.345,77.445,77.315,77.355,923
20101201|2010-10-20 13:30,20,77.355,77.42,77.29,77.41,927
20101201|2010-10-20 14:00,20,77.41,77.435,77.385,77.405,314
20101201|2010-10-20 14:30,20,77.405,77.465,77.405,77.44,782
20101201|2010-10-20 15:00,20,77.44,77.455,77.425,77.43,68
20101201|2010-10-20 15:30,20,77.43,77.43,77.385,77.385,22
20101201|2010-10-20 16:00,20,77.36,77.36,77.32,77.325,22
20101201|2010-10-20 16:30,20,77.385,77.39,77.38,77.39,8
20101201|2010-10-20 19:00,21,77.32,77.45,77.32,77.45,107
20101201|2010-10-20 19:30,21,77.47,77.485,77.43,77.43,310
20101201|2010-10-20 20:00,21,77.42,77.845,77.395,77.835,811
20101201|2010-10-20 20:30,21,77.835,77.87,77.54,77.57,695
20101201|2010-10-20 21:00,21,77.605,77.625,77.44,77.555,451
20101201|2010-10-20 21:30,21,77.545,77.56,77.52,77.55,34
20101201|2010-10-20 22:00,21,77.59,77.65,77.58,77.64,101
20101201|2010-10-20 22:30,21,77.635,77.645,77.56,77.565,39
20101201|2010-10-20 23:00,21,77.58,77.605,77.56,77.605,173
20101201|2010-10-20 23:30,21,77.6,77.63,77.6,77.63,25
20101201|2010-10-21 00:00,21,77.62,77.7,77.62,77.63,43
20101201|2010-10-21 00:30,21,77.635,77.645,77.59,77.615,59
20101201|2010-10-21 01:00,21,77.6,77.61,77.325,77.335,640
20101201|2010-10-21 01:30,21,77.325,77.47,77.325,77.47,152
20101201|2010-10-21 02:00,21,77.47,77.555,77.385,77.385,236
20101201|2010-10-21 02:30,21,77.39,77.445,77.365,77.42,180
20101201|2010-10-21 03:00,21,77.42,77.42,77.07,77.11,1572
20101201|2010-10-21 03:30,21,77.115,77.19,77.085,77.185,351
20101201|2010-10-21 04:00,21,77.185,77.205,77.14,77.185,257
20101201|2010-10-21 04:30,21,77.175,77.255,77.12,77.255,276
20101201|2010-10-21 05:00,21,77.255,77.28,77.2,77.2,237
20101201|2010-10-21 05:30,21,77.2,77.2,77.1,77.15,212
20101201|2010-10-21 06:00,21,77.155,77.17,77.125,77.155,190
20101201|2010-10-21 06:30,21,77.15,77.22,77.14,77.22,190
20101201|2010-10-21 07:00,21,77.21,77.29,77.195,77.195,652
20101201|2010-10-21 07:30,21,77.205,77.42,77.155,77.345,2372
20101201|2010-10-21 08:00,21,77.34,77.47,77.33,77.35,1037
20101201|2010-10-21 08:30,21,77.35,77.365,77.205,77.28,1576
20101201|2010-10-21 09:00,21,77.285,77.355,77.11,77.195,2864
20101201|2010-10-21 09:30,21,77.185,77.325,77.145,77.285,865
20101201|2010-10-21 10:00,21,77.28,77.435,77.235,77.39,1630
20101201|2010-10-21 10:30,21,77.395,77.54,77.365,77.43,1654
20101201|2010-10-21 11:00,21,77.435,77.485,77.4,77.445,826
20101201|2010-10-21 11:30,21,77.445,77.665,77.445,77.63,1973
20101201|2010-10-21 12:00,21,77.625,77.64,77.56,77.58,772
20101201|2010-10-21 12:30,21,77.565,77.765,77.565,77.76,1501
20101201|2010-10-21 13:00,21,77.76,77.775,77.64,77.66,1597
20101201|2010-10-21 13:30,21,77.66,77.705,77.595,77.63,1033
20101201|2010-10-21 14:00,21,77.635,77.7,77.62,77.65,638
20101201|2010-10-21 14:30,21,77.65,77.705,77.65,77.7,563
20101201|2010-10-21 15:00,21,77.7,77.705,77.68,77.695,121
20101201|2010-10-21 15:30,21,77.71,77.73,77.69,77.705,26
20101201|2010-10-21 16:00,21,77.675,77.675,77.675,77.675,1
20101201|2010-10-21 16:30,21,77.675,77.74,77.675,77.68,6
20101201|2010-10-21 19:00,22,77.74,77.81,77.685,77.75,106
20101201|2010-10-21 19:30,22,77.73,77.77,77.69,77.75,84
20101201|2010-10-21 20:00,22,77.735,77.76,77.72,77.725,141
20101201|2010-10-21 20:30,22,77.715,77.73,77.705,77.73,23
20101201|2010-10-21 21:00,22,77.72,77.78,77.715,77.715,38
20101201|2010-10-21 21:30,22,77.72,77.755,77.715,77.74,30
20101201|2010-10-21 22:00,22,77.72,77.72,77.6,77.625,114
20101201|2010-10-21 22:30,22,77.61,77.64,77.605,77.62,28
20101201|2010-10-21 23:00,22,77.63,77.69,77.625,77.64,69
20101201|2010-10-21 23:30,22,77.64,77.655,77.475,77.49,327
20101201|2010-10-22 00:00,22,77.485,77.51,77.46,77.505,68
20101201|2010-10-22 00:30,22,77.5,77.51,77.415,77.45,251
20101201|2010-10-22 01:00,22,77.475,77.505,77.435,77.455,144
20101201|2010-10-22 01:30,22,77.44,77.59,77.44,77.57,139
20101201|2010-10-22 02:00,22,77.6,77.755,77.51,77.72,237
20101201|2010-10-22 02:30,22,77.735,77.865,77.725,77.77,384
20101201|2010-10-22 03:00,22,77.765,77.965,77.64,77.87,819
20101201|2010-10-22 03:30,22,77.865,77.94,77.805,77.865,286
20101201|2010-10-22 04:00,22,77.86,77.86,77.69,77.735,259
20101201|2010-10-22 04:30,22,77.73,77.78,77.66,77.725,157
20101201|2010-10-22 05:00,22,77.745,77.77,77.67,77.725,138
20101201|2010-10-22 05:30,22,77.73,77.73,77.66,77.72,81
20101201|2010-10-22 06:00,22,77.73,77.745,77.595,77.655,131
20101201|2010-10-22 06:30,22,77.625,77.64,77.48,77.54,396
20101201|2010-10-22 07:00,22,77.535,77.655,77.505,77.61,355
20101201|2010-10-22 07:30,22,77.615,77.675,77.515,77.61,717
20101201|2010-10-22 08:00,22,77.615,77.625,77.45,77.575,1123
20101201|2010-10-22 08:30,22,77.575,77.67,77.505,77.67,1489
20101201|2010-10-22 09:00,22,77.67,77.69,77.57,77.585,946
20101201|2010-10-22 09:30,22,77.59,77.7,77.58,77.685,699
20101201|2010-10-22 10:00,22,77.69,77.775,77.665,77.74,840
20101201|2010-10-22 10:30,22,77.735,77.815,77.71,77.79,902
20101201|2010-10-22 11:00,22,77.79,77.83,77.69,77.7,661
20101201|2010-10-22 11:30,22,77.7,77.725,77.67,77.71,333
20101201|2010-10-22 12:00,22,77.72,77.74,77.685,77.7,372
20101201|2010-10-22 12:30,22,77.705,77.755,77.695,77.75,242
20101201|2010-10-22 13:00,22,77.75,77.76,77.665,77.68,342
20101201|2010-10-22 13:30,22,77.69,77.705,77.66,77.685,325
20101201|2010-10-22 14:00,22,77.695,77.72,77.665,77.705,198
20101201|2010-10-22 14:30,22,77.705,77.715,77.66,77.675,316
20101201|2010-10-22 15:00,22,77.68,77.685,77.605,77.61,161
20101201|2010-10-22 15:30,22,77.62,77.62,77.575,77.58,16
20101201|2010-10-22 16:00,22,77.6,77.6,75.38,76.61,833
20101201|2010-10-22 16:30,22,77.1,77.325,76.8,77.25,46
20101201|2010-10-24 17:00,25,77.55,77.62,77.52,77.525,229
20101201|2010-10-24 17:30,25,77.54,77.625,77.53,77.6,69
20101201|2010-10-24 18:00,25,77.64,77.65,77.59,77.625,28
20101201|2010-10-24 18:30,25,77.62,77.62,77.54,77.54,21
20101201|2010-10-24 19:00,25,77.55,77.57,77.395,77.435,152
20101201|2010-10-24 19:30,25,77.41,77.43,77.27,77.27,230
20101201|2010-10-24 20:00,25,77.28,77.31,77.25,77.28,155
20101201|2010-10-24 20:30,25,77.28,77.3,77.205,77.21,321
20101201|2010-10-24 21:00,25,77.23,77.235,77.16,77.185,78
20101201|2010-10-24 21:30,25,77.16,77.185,77.16,77.16,158
20101201|2010-10-24 22:00,25,77.18,77.185,77.16,77.18,110
20101201|2010-10-24 22:30,25,77.185,77.205,77.145,77.19,58
20101201|2010-10-24 23:00,25,77.17,77.17,77.12,77.13,56
20101201|2010-10-24 23:30,25,77.14,77.155,77.095,77.14,67
20101201|2010-10-25 00:00,25,77.15,77.16,77.13,77.145,30
20101201|2010-10-25 00:30,25,77.15,77.15,76.99,77.025,224
20101201|2010-10-25 01:00,25,77.025,77.095,76.98,77.04,504
20101201|2010-10-25 01:30,25,77.03,77.06,76.875,76.9,449
20101201|2010-10-25 02:00,25,76.91,77.03,76.895,77.02,188
20101201|2010-10-25 02:30,25,77.015,77.095,76.98,77.08,124
20101201|2010-10-25 03:00,25,77.095,77.095,76.985,77.025,178
20101201|2010-10-25 03:30,25,77.02,77.11,77.02,77.08,104
20101201|2010-10-25 04:00,25,77.07,77.145,77.04,77.05,264
20101201|2010-10-25 04:30,25,77.045,77.06,76.995,77.005,43
20101201|2010-10-25 05:00,25,77,77.04,76.965,77.03,172
20101201|2010-10-25 05:30,25,77.035,77.085,77.035,77.06,189
20101201|2010-10-25 06:00,25,77.045,77.09,77.035,77.07,169
20101201|2010-10-25 06:30,25,77.08,77.12,77.07,77.09,82
20101201|2010-10-25 07:00,25,77.09,77.2,77.075,77.17,402
20101201|2010-10-25 07:30,25,77.19,77.23,77.125,77.14,1109
20101201|2010-10-25 08:00,25,77.15,77.15,77.03,77.1,944
20101201|2010-10-25 08:30,25,77.105,77.145,77.05,77.08,866
20101201|2010-10-25 09:00,25,77.075,77.24,77.075,77.16,2211
20101201|2010-10-25 09:30,25,77.16,77.305,77.14,77.285,1261
20101201|2010-10-25 10:00,25,77.28,77.35,77.215,77.215,872
20101201|2010-10-25 10:30,25,77.22,77.3,77.205,77.26,489
20101201|2010-10-25 11:00,25,77.25,77.35,77.23,77.325,569
20101201|2010-10-25 11:30,25,77.33,77.375,77.28,77.375,501
20101201|2010-10-25 12:00,25,77.37,77.41,77.255,77.28,765
20101201|2010-10-25 12:30,25,77.275,77.315,77.27,77.27,350
20101201|2010-10-25 13:00,25,77.265,77.29,77.225,77.285,421
20101201|2010-10-25 13:30,25,77.295,77.355,77.27,77.305,337
20101201|2010-10-25 14:00,25,77.295,77.305,77.245,77.255,191
20101201|2010-10-25 14:30,25,77.255,77.355,77.255,77.34,246
20101201|2010-10-25 15:00,25,77.345,77.355,77.325,77.355,104
20101201|2010-10-25 15:30,25,77.36,77.37,77.33,77.34,84
20101201|2010-10-25 16:30,25,77.27,77.33,77.26,77.33,7
20101201|2010-10-25 19:00,26,77.51,77.53,77.385,77.405,132
20101201|2010-10-25 19:30,26,77.405,77.425,77.34,77.34,90
20101201|2010-10-25 20:00,26,77.34,77.375,77.32,77.35,75
20101201|2010-10-25 20:30,26,77.34,77.355,77.31,77.355,28
20101201|2010-10-25 21:00,26,77.35,77.46,77.35,77.405,43
20101201|2010-10-25 21:30,26,77.425,77.465,77.41,77.41,47
20101201|2010-10-25 22:00,26,77.405,77.41,77.365,77.41,51
20101201|2010-10-25 22:30,26,77.425,77.435,77.35,77.35,98
20101201|2010-10-25 23:00,26,77.345,77.38,77.33,77.345,30
20101201|2010-10-25 23:30,26,77.35,77.395,77.35,77.385,20
20101201|2010-10-26 00:00,26,77.37,77.37,77.255,77.265,48
20101201|2010-10-26 00:30,26,77.275,77.275,77.245,77.27,87
20101201|2010-10-26 01:00,26,77.285,77.31,77.265,77.29,76
20101201|2010-10-26 01:30,26,77.27,77.375,77.24,77.365,119
20101201|2010-10-26 02:00,26,77.34,77.35,77.275,77.335,55
20101201|2010-10-26 02:30,26,77.31,77.515,77.3,77.49,260
20101201|2010-10-26 03:00,26,77.485,77.495,77.36,77.37,325
20101201|2010-10-26 03:30,26,77.38,77.415,77.325,77.39,586
20101201|2010-10-26 04:00,26,77.4,77.51,77.4,77.51,316
20101201|2010-10-26 04:30,26,77.49,77.53,77.4,77.44,74
20101201|2010-10-26 05:00,26,77.425,77.44,77.34,77.36,233
20101201|2010-10-26 05:30,26,77.37,77.41,77.345,77.41,150
20101201|2010-10-26 06:00,26,77.41,77.5,77.39,77.5,233
20101201|2010-10-26 06:30,26,77.51,77.59,77.5,77.515,337
20101201|2010-10-26 07:00,26,77.52,77.775,77.515,77.725,1847
20101201|2010-10-26 07:30,26,77.73,77.75,77.61,77.64,1303
20101201|2010-10-26 08:00,26,77.635,77.815,77.62,77.805,2045
20101201|2010-10-26 08:30,26,77.8,77.87,77.765,77.85,1760
20101201|2010-10-26 09:00,26,77.855,77.9,77.68,77.725,2682
20101201|2010-10-26 09:30,26,77.725,77.775,77.68,77.755,1129
20101201|2010-10-26 10:00,26,77.76,77.895,77.74,77.77,1718
20101201|2010-10-26 10:30,26,77.775,77.805,77.735,77.745,602
20101201|2010-10-26 11:00,26,77.74,77.795,77.72,77.795,673
20101201|2010-10-26 11:30,26,77.785,77.845,77.775,77.825,632
20101201|2010-10-26 12:00,26,77.82,77.87,77.75,77.865,748
20101201|2010-10-26 12:30,26,77.855,77.985,77.83,77.945,1134
20101201|2010-10-26 13:00,26,77.945,78.04,77.94,77.965,1516
20101201|2010-10-26 13:30,26,77.97,78.03,77.89,77.91,879
20101201|2010-10-26 14:00,26,77.915,77.945,77.855,77.885,375
20101201|2010-10-26 14:30,26,77.89,77.93,77.88,77.9,468
20101201|2010-10-26 15:00,26,77.9,77.91,77.865,77.88,369
20101201|2010-10-26 15:30,26,77.89,77.89,77.865,77.87,10
20101201|2010-10-26 16:00,26,77.855,77.855,77.815,77.835,9
20101201|2010-10-26 16:30,26,77.835,77.86,77.78,77.86,13
20101201|2010-10-26 19:00,27,77.905,77.925,77.84,77.85,155
20101201|2010-10-26 19:30,27,77.845,77.975,77.76,77.8,464
20101201|2010-10-26 20:00,27,77.8,78.06,77.8,78.005,530
20101201|2010-10-26 20:30,27,78.02,78.03,77.95,77.985,255
20101201|2010-10-26 21:00,27,77.99,77.995,77.925,77.975,91
20101201|2010-10-26 21:30,27,77.97,78.03,77.97,77.985,82
20101201|2010-10-26 22:00,27,78.005,78.095,77.98,78.085,155
20101201|2010-10-26 22:30,27,78.085,78.12,78.06,78.105,81
20101201|2010-10-26 23:00,27,78.1,78.145,78.03,78.065,181
20101201|2010-10-26 23:30,27,78.07,78.075,78.03,78.055,94
20101201|2010-10-27 00:00,27,78.045,78.075,78,78.055,56
20101201|2010-10-27 00:30,27,78.05,78.135,78.05,78.065,109
20101201|2010-10-27 01:00,27,78.065,78.14,78.045,78.085,410
20101201|2010-10-27 01:30,27,78.1,78.23,78.1,78.17,316
20101201|2010-10-27 02:00,27,78.19,78.36,78.19,78.34,527
20101201|2010-10-27 02:30,27,78.34,78.35,78.18,78.225,139
20101201|2010-10-27 03:00,27,78.23,78.245,78.13,78.155,508
20101201|2010-10-27 03:30,27,78.14,78.19,78.1,78.165,271
20101201|2010-10-27 04:00,27,78.17,78.19,78.075,78.12,244
20101201|2010-10-27 04:30,27,78.12,78.12,77.94,78.035,205
20101201|2010-10-27 05:00,27,78.025,78.065,77.975,77.995,152
20101201|2010-10-27 05:30,27,77.975,78.035,77.905,78.035,168
20101201|2010-10-27 06:00,27,78.025,78.19,78.02,78.19,470
20101201|2010-10-27 06:30,27,78.19,78.215,78.095,78.14,270
20101201|2010-10-27 07:00,27,78.12,78.2,78.095,78.18,626
20101201|2010-10-27 07:30,27,78.175,78.21,78.05,78.105,1203
20101201|2010-10-27 08:00,27,78.12,78.13,78.02,78.065,399
20101201|2010-10-27 08:30,27,78.065,78.15,78.06,78.11,1045
20101201|2010-10-27 09:00,27,78.11,78.305,78.09,78.25,2601
20101201|2010-10-27 09:30,27,78.255,78.295,78.185,78.285,1477
20101201|2010-10-27 10:00,27,78.29,78.375,78.245,78.27,2110
20101201|2010-10-27 10:30,27,78.27,78.295,78.19,78.25,2311
20101201|2010-10-27 11:00,27,78.25,78.305,78.195,78.305,578
20101201|2010-10-27 11:30,27,78.3,78.38,78.285,78.345,2057
20101201|2010-10-27 12:00,27,78.34,78.51,78.335,78.42,1728
20101201|2010-10-27 12:30,27,78.42,78.51,78.42,78.45,1526
20101201|2010-10-27 13:00,27,78.45,78.46,78.39,78.435,1243
20101201|2010-10-27 13:30,27,78.43,78.435,78.325,78.385,1880
20101201|2010-10-27 14:00,27,78.38,78.41,78.34,78.395,372
20101201|2010-10-27 14:30,27,78.395,78.395,78.315,78.34,2735
20101201|2010-10-27 15:00,27,78.345,78.35,78.3,78.34,234
20101201|2010-10-27 15:30,27,78.33,78.34,78.31,78.315,12
20101201|2010-10-27 16:00,27,78.355,78.355,78.265,78.265,27
20101201|2010-10-27 16:30,27,78.29,78.335,78.27,78.32,26
20101201|2010-10-27 19:00,28,78.205,78.265,78.16,78.245,142
20101201|2010-10-27 19:30,28,78.245,78.245,78.1,78.145,183
20101201|2010-10-27 20:00,28,78.14,78.19,78.135,78.17,177
20101201|2010-10-27 20:30,28,78.17,78.21,78.155,78.17,64
20101201|2010-10-27 21:00,28,78.18,78.2,78.115,78.12,78
20101201|2010-10-27 21:30,28,78.12,78.14,78.11,78.135,49
20101201|2010-10-27 22:00,28,78.125,78.125,78.055,78.075,119
20101201|2010-10-27 22:30,28,78.075,78.08,78.03,78.065,134
20101201|2010-10-27 23:00,28,78.065,78.07,78.045,78.06,60
20101201|2010-10-27 23:30,28,78.06,78.115,78.055,78.105,67
20101201|2010-10-28 00:00,28,78.105,78.115,78.08,78.115,38
20101201|2010-10-28 00:30,28,78.11,78.11,78.045,78.06,125
20101201|2010-10-28 01:00,28,78.06,78.125,77.955,77.975,349
20101201|2010-10-28 01:30,28,77.985,78.005,77.945,77.97,217
20101201|2010-10-28 02:00,28,77.99,78.08,77.895,78.055,431
20101201|2010-10-28 02:30,28,78.055,78.085,78.02,78.055,375
20101201|2010-10-28 03:00,28,78.05,78.125,78.03,78.09,252
20101201|2010-10-28 03:30,28,78.065,78.065,77.98,78.005,211
20101201|2010-10-28 04:00,28,77.995,78.03,77.92,77.925,243
20101201|2010-10-28 04:30,28,77.93,77.965,77.915,77.94,110
20101201|2010-10-28 05:00,28,77.93,78,77.92,77.92,249
20101201|2010-10-28 05:30,28,77.92,77.93,77.795,77.865,496
20101201|2010-10-28 06:00,28,77.87,77.89,77.83,77.83,159
20101201|2010-10-28 06:30,28,77.83,77.92,77.83,77.895,203
20101201|2010-10-28 07:00,28,77.9,77.9,77.67,77.74,2173
20101201|2010-10-28 07:30,28,77.735,77.8,77.645,77.72,2131
20101201|2010-10-28 08:00,28,77.72,77.725,77.62,77.645,1344
20101201|2010-10-28 08:30,28,77.655,77.735,77.615,77.645,1440
20101201|2010-10-28 09:00,28,77.65,77.65,77.51,77.63,3357
20101201|2010-10-28 09:30,28,77.63,77.66,77.57,77.595,1063
20101201|2010-10-28 10:00,28,77.595,77.625,77.395,77.4,2535
20101201|2010-10-28 10:30,28,77.4,77.485,77.36,77.48,1308
20101201|2010-10-28 11:00,28,77.485,77.515,77.44,77.495,712
20101201|2010-10-28 11:30,28,77.49,77.515,77.45,77.49,741
20101201|2010-10-28 12:00,28,77.49,77.5,77.415,77.485,636
20101201|2010-10-28 12:30,28,77.48,77.535,77.455,77.49,738
20101201|2010-10-28 13:00,28,77.49,77.505,77.46,77.47,244
20101201|2010-10-28 13:30,28,77.48,77.515,77.455,77.51,457
20101201|2010-10-28 14:00,28,77.51,77.515,77.465,77.49,103
20101201|2010-10-28 14:30,28,77.49,77.495,77.45,77.49,276
20101201|2010-10-28 15:00,28,77.49,77.5,77.48,77.49,87
20101201|2010-10-28 15:30,28,77.49,77.5,77.475,77.475,15
20101201|2010-10-28 16:00,28,77.48,77.49,77.48,77.49,7
20101201|2010-10-28 16:30,28,77.49,77.49,77.48,77.49,6
20101201|2010-10-28 19:00,29,77.42,77.555,77.395,77.54,114
20101201|2010-10-28 19:30,29,77.545,77.575,77.52,77.555,186
20101201|2010-10-28 20:00,29,77.575,77.595,77.54,77.545,177
20101201|2010-10-28 20:30,29,77.54,77.565,77.485,77.495,151
20101201|2010-10-28 21:00,29,77.48,77.56,77.47,77.52,102
20101201|2010-10-28 21:30,29,77.525,77.58,77.525,77.535,155
20101201|2010-10-28 22:00,29,77.535,77.58,77.525,77.55,44
20101201|2010-10-28 22:30,29,77.555,77.58,77.53,77.54,64
20101201|2010-10-28 23:00,29,77.53,77.555,77.525,77.54,48
20101201|2010-10-28 23:30,29,77.55,77.615,77.55,77.605,91
20101201|2010-10-29 00:00,29,77.605,77.65,77.6,77.605,115
20101201|2010-10-29 00:30,29,77.615,77.65,77.595,77.65,19
20101201|2010-10-29 01:00,29,77.65,77.685,77.63,77.66,226
20101201|2010-10-29 01:30,29,77.68,77.68,77.57,77.64,220
20101201|2010-10-29 02:00,29,77.64,77.735,77.625,77.685,290
20101201|2010-10-29 02:30,29,77.685,77.785,77.68,77.735,355
20101201|2010-10-29 03:00,29,77.75,77.85,77.735,77.83,515
20101201|2010-10-29 03:30,29,77.83,77.93,77.82,77.855,596
20101201|2010-10-29 04:00,29,77.855,77.89,77.81,77.875,361
20101201|2010-10-29 04:30,29,77.86,77.96,77.845,77.945,157
20101201|2010-10-29 05:00,29,77.95,77.95,77.84,77.86,232
20101201|2010-10-29 05:30,29,77.86,77.865,77.71,77.725,398
20101201|2010-10-29 06:00,29,77.725,77.8,77.725,77.77,218
20101201|2010-10-29 06:30,29,77.78,77.78,77.685,77.71,171
20101201|2010-10-29 07:00,29,77.715,77.76,77.645,77.71,597
20101201|2010-10-29 07:30,29,77.71,77.735,77.415,77.425,2584
20101201|2010-10-29 08:00,29,77.425,77.615,77.41,77.545,910
20101201|2010-10-29 08:30,29,77.545,77.625,77.505,77.51,1384
20101201|2010-10-29 09:00,29,77.5,77.505,77.365,77.415,2167
20101201|2010-10-29 09:30,29,77.425,77.55,77.41,77.46,1453
20101201|2010-10-29 10:00,29,77.46,77.485,77.355,77.405,1259
20101201|2010-10-29 10:30,29,77.4,77.54,77.4,77.47,987
20101201|2010-10-29 11:00,29,77.455,77.495,77.425,77.455,388
20101201|2010-10-29 11:30,29,77.455,77.455,77.375,77.375,718
20101201|2010-10-29 12:00,29,77.375,77.415,77.355,77.38,511
20101201|2010-10-29 12:30,29,77.38,77.415,77.37,77.395,212
20101201|2010-10-29 13:00,29,77.395,77.42,77.365,77.39,167
20101201|2010-10-29 13:30,29,77.39,77.465,77.385,77.45,298
20101201|2010-10-29 14:00,29,77.455,77.455,77.42,77.42,227
20101201|2010-10-29 14:30,29,77.415,77.42,77.35,77.36,619
20101201|2010-10-29 15:00,29,77.36,77.39,77.35,77.35,224
20101201|2010-10-29 15:30,29,77.335,77.34,77.25,77.26,111
20101201|2010-10-29 16:00,29,77.25,77.325,76.9,77.2,124
20101201|2010-10-29 16:30,29,77.16,77.18,77.045,77.165,21
20101201|2010-10-31 17:00,31,77.105,77.165,77.075,77.09,130
20101201|2010-10-31 17:30,31,77.08,77.12,77.08,77.12,26
20101201|2010-10-31 18:00,31,77.135,77.15,77.1,77.105,22
20101201|2010-10-31 18:30,31,77.105,77.135,77.105,77.105,25
20101201|2010-10-31 19:00,1,77.12,77.565,77.12,77.19,361
20101201|2010-10-31 19:30,1,77.185,77.24,77.15,77.195,195
20101201|2010-10-31 20:00,1,77.18,77.245,77.175,77.23,118
20101201|2010-10-31 20:30,1,77.225,77.235,77.09,77.09,112
20101201|2010-10-31 21:00,1,77.09,77.12,77.05,77.115,116
20101201|2010-10-31 21:30,1,77.105,77.135,77.07,77.125,40
20101201|2010-10-31 22:00,1,77.13,77.15,77.1,77.11,47
20101201|2010-10-31 22:30,1,77.115,77.15,77.11,77.12,141
20101201|2010-10-31 23:00,1,77.13,77.155,77.13,77.145,26
20101201|2010-10-31 23:30,1,77.145,77.145,77.095,77.105,105
20101201|2010-11-01 00:00,1,77.11,77.11,77.035,77.035,52
20101201|2010-11-01 00:30,1,77.045,77.075,77.03,77.045,102
20101201|2010-11-01 01:00,1,77.045,77.05,76.965,77.035,230
20101201|2010-11-01 01:30,1,77.04,77.11,77.04,77.09,121
20101201|2010-11-01 02:00,1,77.095,77.205,77.09,77.205,160
20101201|2010-11-01 02:30,1,77.2,77.2,77.12,77.135,313
20101201|2010-11-01 03:00,1,77.135,77.265,77.13,77.205,376
20101201|2010-11-01 03:30,1,77.205,77.22,77.09,77.09,240
20101201|2010-11-01 04:00,1,77.095,77.115,77.05,77.06,446
20101201|2010-11-01 04:30,1,77.06,77.17,77.06,77.145,281
20101201|2010-11-01 05:00,1,77.145,77.21,77.14,77.2,298
20101201|2010-11-01 05:30,1,77.205,77.205,77.14,77.15,97
20101201|2010-11-01 06:00,1,77.16,77.24,77.135,77.21,304
20101201|2010-11-01 06:30,1,77.225,77.235,77.145,77.235,314
20101201|2010-11-01 07:00,1,77.26,77.32,77.26,77.275,855
20101201|2010-11-01 07:30,1,77.275,77.35,77.23,77.3,728
20101201|2010-11-01 08:00,1,77.29,77.29,77.215,77.255,1058
20101201|2010-11-01 08:30,1,77.255,77.28,77.15,77.25,1115
20101201|2010-11-01 09:00,1,77.25,77.49,77.245,77.395,4198
20101201|2010-11-01 09:30,1,77.39,77.485,77.38,77.44,1584
20101201|2010-11-01 10:00,1,77.445,77.595,77.445,77.575,2196
20101201|2010-11-01 10:30,1,77.575,77.625,77.475,77.475,1079
20101201|2010-11-01 11:00,1,77.475,77.54,77.45,77.495,578
20101201|2010-11-01 11:30,1,77.495,77.545,77.48,77.51,295
20101201|2010-11-01 12:00,1,77.51,77.515,77.45,77.475,461
20101201|2010-11-01 12:30,1,77.475,77.485,77.395,77.43,664
20101201|2010-11-01 13:00,1,77.43,77.5,77.425,77.49,325
20101201|2010-11-01 13:30,1,77.49,77.505,77.46,77.48,442
20101201|2010-11-01 14:00,1,77.49,77.555,77.475,77.49,608
20101201|2010-11-01 14:30,1,77.49,77.515,77.475,77.495,319
20101201|2010-11-01 15:00,1,77.495,77.515,77.48,77.49,114
20101201|2010-11-01 15:30,1,77.495,77.495,77.44,77.44,27
20101201|2010-11-01 16:00,1,77.445,77.495,77.445,77.495,9
20101201|2010-11-01 16:30,1,77.5,77.515,77.45,77.45,7
20101201|2010-11-01 19:00,2,77.385,77.385,77.325,77.36,101
20101201|2010-11-01 19:30,2,77.345,77.4,77.345,77.39,82
20101201|2010-11-01 20:00,2,77.39,77.48,77.39,77.465,80
20101201|2010-11-01 20:30,2,77.465,77.495,77.455,77.475,43
20101201|2010-11-01 21:00,2,77.475,77.475,77.44,77.455,21
20101201|2010-11-01 21:30,2,77.45,77.45,77.405,77.425,75
20101201|2010-11-01 22:00,2,77.41,77.42,77.35,77.385,102
20101201|2010-11-01 22:30,2,77.39,77.39,77.275,77.355,499
20101201|2010-11-01 23:00,2,77.32,77.36,77.315,77.355,54
20101201|2010-11-01 23:30,2,77.345,77.345,77.265,77.3,49
20101201|2010-11-02 00:00,2,77.3,77.3,77.25,77.26,35
20101201|2010-11-02 00:30,2,77.26,77.295,77.255,77.275,15
20101201|2010-11-02 01:00,2,77.29,77.295,77.23,77.25,105
20101201|2010-11-02 01:30,2,77.25,77.285,77.235,77.27,38
20101201|2010-11-02 02:00,2,77.27,77.295,77.215,77.28,109
20101201|2010-11-02 02:30,2,77.26,77.335,77.255,77.27,105
20101201|2010-11-02 03:00,2,77.265,77.285,77.135,77.135,370
20101201|2010-11-02 03:30,2,77.155,77.19,77.11,77.155,269
20101201|2010-11-02 04:00,2,77.145,77.145,77.03,77.045,327
20101201|2010-11-02 04:30,2,77.045,77.195,77.02,77.165,266
20101201|2010-11-02 05:00,2,77.16,77.22,77.135,77.15,187
20101201|2010-11-02 05:30,2,77.155,77.21,77.14,77.19,72
20101201|2010-11-02 06:00,2,77.185,77.275,77.18,77.205,224
20101201|2010-11-02 06:30,2,77.165,77.2,77.11,77.125,214
20101201|2010-11-02 07:00,2,77.13,77.14,76.925,76.94,1668
20101201|2010-11-02 07:30,2,76.94,76.96,76.87,76.955,1232
20101201|2010-11-02 08:00,2,76.95,76.995,76.9,76.935,1209
20101201|2010-11-02 08:30,2,76.93,76.97,76.82,76.92,2115
20101201|2010-11-02 09:00,2,76.92,76.965,76.86,76.965,1237
20101201|2010-11-02 09:30,2,76.965,77.04,76.945,77.025,1188
20101201|2010-11-02 10:00,2,77.025,77.03,76.91,76.97,2081
20101201|2010-11-02 10:30,2,76.97,77.005,76.945,76.965,380
20101201|2010-11-02 11:00,2,76.965,76.965,76.9,76.945,731
20101201|2010-11-02 11:30,2,76.94,76.945,76.875,76.9,272
20101201|2010-11-02 12:00,2,76.89,76.9,76.81,76.83,1215
20101201|2010-11-02 12:30,2,76.84,76.9,76.835,76.895,1797
20101201|2010-11-02 13:00,2,76.89,76.91,76.855,76.885,298
20101201|2010-11-02 13:30,2,76.88,76.92,76.875,76.89,215
20101201|2010-11-02 14:00,2,76.905,76.925,76.89,76.915,506
20101201|2010-11-02 14:30,2,76.915,76.955,76.91,76.91,1357
20101201|2010-11-02 15:00,2,76.905,76.925,76.875,76.88,133
20101201|2010-11-02 15:30,2,76.875,76.89,76.865,76.865,25
20101201|2010-11-02 16:00,2,76.855,76.855,76.845,76.85,10
20101201|2010-11-02 16:30,2,76.845,76.875,76.815,76.82,20
20101201|2010-11-02 19:00,3,76.89,76.92,76.835,76.845,60
20101201|2010-11-02 19:30,3,76.84,76.9,76.84,76.88,83
20101201|2010-11-02 20:00,3,76.88,76.945,76.875,76.945,132
20101201|2010-11-02 20:30,3,76.94,76.96,76.91,76.96,67
20101201|2010-11-02 21:00,3,76.96,76.975,76.94,76.945,112
20101201|2010-11-02 21:30,3,76.93,76.96,76.93,76.945,26
20101201|2010-11-02 22:00,3,76.945,76.95,76.93,76.93,24
20101201|2010-11-02 22:30,3,76.925,76.935,76.915,76.935,14
20101201|2010-11-02 23:00,3,76.945,76.945,76.93,76.94,12
20101201|2010-11-02 23:30,3,76.94,76.975,76.94,76.955,14
20101201|2010-11-03 00:00,3,76.955,76.965,76.95,76.965,14
20101201|2010-11-03 00:30,3,76.96,76.995,76.95,76.995,41
20101201|2010-11-03 01:00,3,76.99,77.055,76.985,77.015,152
20101201|2010-11-03 01:30,3,77.015,77.04,77.01,77.02,89
20101201|2010-11-03 02:00,3,77.025,77.035,76.925,76.94,135
20101201|2010-11-03 02:30,3,76.945,76.95,76.855,76.895,190
20101201|2010-11-03 03:00,3,76.895,76.905,76.84,76.845,272
20101201|2010-11-03 03:30,3,76.85,76.89,76.85,76.865,208
20101201|2010-11-03 04:00,3,76.855,76.895,76.85,76.89,402
20101201|2010-11-03 04:30,3,76.89,76.89,76.79,76.8,217
20101201|2010-11-03 05:00,3,76.78,76.8,76.745,76.785,268
20101201|2010-11-03 05:30,3,76.79,76.83,76.765,76.775,125
20101201|2010-11-03 06:00,3,76.785,76.82,76.77,76.78,50
20101201|2010-11-03 06:30,3,76.8,76.81,76.745,76.77,735
20101201|2010-11-03 07:00,3,76.78,76.91,76.775,76.875,1128
20101201|2010-11-03 07:30,3,76.885,76.92,76.84,76.865,742
20101201|2010-11-03 08:00,3,76.88,77.01,76.87,76.975,1011
20101201|2010-11-03 08:30,3,76.97,77.02,76.95,76.96,725
20101201|2010-11-03 09:00,3,76.955,77.045,76.925,76.955,1503
20101201|2010-11-03 09:30,3,76.96,77,76.915,76.96,3641
20101201|2010-11-03 10:00,3,76.955,77.115,76.92,77.075,2979
20101201|2010-11-03 10:30,3,77.07,77.085,77.02,77.03,1332
20101201|2010-11-03 11:00,3,77.03,77.08,77.025,77.03,534
20101201|2010-11-03 11:30,3,77.025,77.035,76.94,76.97,883
20101201|2010-11-03 12:00,3,76.96,76.965,76.8,76.91,1413
20101201|2010-11-03 12:30,3,76.925,76.94,76.88,76.905,592
20101201|2010-11-03 13:00,3,76.905,77.375,75.235,76.98,8259
20101201|2010-11-03 13:30,3,76.98,77.18,76.525,76.66,7316
20101201|2010-11-03 14:00,3,76.66,76.7,76.535,76.635,1894
20101201|2010-11-03 14:30,3,76.635,76.695,76.54,76.545,1346
20101201|2010-11-03 15:00,3,76.545,76.55,76.45,76.465,946
20101201|2010-11-03 15:30,3,76.49,76.515,76.46,76.475,42
20101201|2010-11-03 16:00,3,76.48,76.48,76.47,76.47,5
20101201|2010-11-03 16:30,3,76.455,76.555,76.415,76.555,21
20101201|2010-11-03 19:00,4,76.53,76.56,76.5,76.51,331
20101201|2010-11-03 19:30,4,76.525,76.61,76.525,76.61,118
20101201|2010-11-03 20:00,4,76.59,76.63,76.575,76.59,85
20101201|2010-11-03 20:30,4,76.59,76.59,76.535,76.565,27
20101201|2010-11-03 21:00,4,76.565,76.58,76.53,76.56,153
20101201|2010-11-03 21:30,4,76.545,76.545,76.475,76.515,46
20101201|2010-11-03 22:00,4,76.495,76.495,76.425,76.44,50
20101201|2010-11-03 22:30,4,76.44,76.445,76.41,76.435,52
20101201|2010-11-03 23:00,4,76.44,76.455,76.42,76.43,22
20101201|2010-11-03 23:30,4,76.435,76.45,76.43,76.445,8
20101201|2010-11-04 00:00,4,76.46,76.5,76.46,76.5,49
20101201|2010-11-04 00:30,4,76.48,76.535,76.48,76.51,30
20101201|2010-11-04 01:00,4,76.51,76.52,76.475,76.49,66
20101201|2010-11-04 01:30,4,76.48,76.49,76.415,76.425,102
20101201|2010-11-04 02:00,4,76.415,76.55,76.415,76.55,128
20101201|2010-11-04 02:30,4,76.555,76.555,76.43,76.44,152
20101201|2010-11-04 03:00,4,76.43,76.44,76.175,76.2,660
20101201|2010-11-04 03:30,4,76.185,76.2,76.115,76.165,463
20101201|2010-11-04 04:00,4,76.16,76.17,76.01,76.035,421
20101201|2010-11-04 04:30,4,76.04,76.075,75.945,75.955,258
20101201|2010-11-04 05:00,4,75.95,76.06,75.935,76.05,315
20101201|2010-11-04 05:30,4,76.03,76.105,76.02,76.095,165
20101201|2010-11-04 06:00,4,76.1,76.145,76.075,76.1,285
20101201|2010-11-04 06:30,4,76.095,76.115,76.06,76.08,224
20101201|2010-11-04 07:00,4,76.075,76.105,75.925,75.97,662
20101201|2010-11-04 07:30,4,75.965,75.985,75.83,75.84,2679
20101201|2010-11-04 08:00,4,75.84,75.97,75.835,75.93,1555
20101201|2010-11-04 08:30,4,75.925,75.95,75.76,75.78,2989
20101201|2010-11-04 09:00,4,75.785,75.915,75.785,75.845,2421
20101201|2010-11-04 09:30,4,75.84,75.9,75.84,75.87,1313
20101201|2010-11-04 10:00,4,75.87,75.98,75.825,75.94,2172
20101201|2010-11-04 10:30,4,75.935,76.005,75.89,75.965,1523
20101201|2010-11-04 11:00,4,75.96,76.03,75.95,76.015,809
20101201|2010-11-04 11:30,4,76.015,76.075,75.935,76.025,761
20101201|2010-11-04 12:00,4,76.03,76.05,75.985,76.025,606
20101201|2010-11-04 12:30,4,76.025,76.085,76.005,76.085,789
20101201|2010-11-04 13:00,4,76.085,76.11,75.985,75.985,863
20101201|2010-11-04 13:30,4,75.985,76.01,75.925,75.995,1348
20101201|2010-11-04 14:00,4,76,76.065,76,76.04,430
20101201|2010-11-04 14:30,4,76.04,76.065,75.98,75.995,870
20101201|2010-11-04 15:00,4,75.995,76.015,75.955,76.015,137
20101201|2010-11-04 15:30,4,76.015,76.065,76.015,76.02,96
20101201|2010-11-04 16:00,4,76.025,76.025,76.005,76.005,6
20101201|2010-11-04 16:30,4,75.98,76.02,75.98,75.985,16
20101201|2010-11-04 19:00,5,75.935,75.985,75.935,75.975,101
20101201|2010-11-04 19:30,5,75.985,76.105,75.97,76.075,197
20101201|2010-11-04 20:00,5,76.095,76.095,76.03,76.04,61
20101201|2010-11-04 20:30,5,76.03,76.07,76.005,76.04,79
20101201|2010-11-04 21:00,5,76.05,76.075,76.05,76.05,46
20101201|2010-11-04 21:30,5,76.05,76.07,76.005,76.02,67
20101201|2010-11-04 22:00,5,76.015,76.025,75.985,76.02,85
20101201|2010-11-04 22:30,5,76.015,76.06,76.015,76.06,12
20101201|2010-11-04 23:00,5,76.085,76.13,76.05,76.11,50
20101201|2010-11-04 23:30,5,76.105,76.13,76.08,76.08,54
20101201|2010-11-05 00:00,5,76.075,76.09,76.06,76.085,33
20101201|2010-11-05 00:30,5,76.08,76.14,76.08,76.14,36
20101201|2010-11-05 01:00,5,76.135,76.14,76.1,76.11,46
20101201|2010-11-05 01:30,5,76.095,76.115,76.05,76.095,1351
20101201|2010-11-05 02:00,5,76.095,76.1,75.965,76.035,158
20101201|2010-11-05 02:30,5,76.02,76.18,75.995,76.16,305
20101201|2010-11-05 03:00,5,76.155,76.2,75.985,76.02,407
20101201|2010-11-05 03:30,5,76.025,76.135,76.025,76.085,174
20101201|2010-11-05 04:00,5,76.095,76.205,76.055,76.16,358
20101201|2010-11-05 04:30,5,76.155,76.225,76.15,76.205,402
20101201|2010-11-05 05:00,5,76.195,76.26,76.195,76.26,452
20101201|2010-11-05 05:30,5,76.24,76.475,76.24,76.47,949
20101201|2010-11-05 06:00,5,76.465,76.55,76.42,76.51,607
20101201|2010-11-05 06:30,5,76.505,76.51,76.35,76.38,502
20101201|2010-11-05 07:00,5,76.385,76.49,76.35,76.455,883
20101201|2010-11-05 07:30,5,76.465,76.785,76.465,76.57,4235
20101201|2010-11-05 08:00,5,76.565,76.62,76.485,76.505,1219
20101201|2010-11-05 08:30,5,76.49,76.52,76.335,76.425,1598
20101201|2010-11-05 09:00,5,76.435,76.56,76.42,76.5,1163
20101201|2010-11-05 09:30,5,76.495,76.5,76.375,76.415,660
20101201|2010-11-05 10:00,5,76.425,76.585,76.39,76.585,1205
20101201|2010-11-05 10:30,5,76.59,76.72,76.555,76.7,1995
20101201|2010-11-05 11:00,5,76.715,76.75,76.65,76.7,1149
20101201|2010-11-05 11:30,5,76.675,76.675,76.535,76.645,756
20101201|2010-11-05 12:00,5,76.65,76.68,76.585,76.595,381
20101201|2010-11-05 12:30,5,76.595,76.635,76.58,76.58,483
20101201|2010-11-05 13:00,5,76.58,76.645,76.58,76.63,438
20101201|2010-11-05 13:30,5,76.625,76.695,76.6,76.685,430
20101201|2010-11-05 14:00,5,76.685,76.725,76.66,76.725,269
20101201|2010-11-05 14:30,5,76.72,76.755,76.69,76.72,443
20101201|2010-11-05 15:00,5,76.73,76.735,76.7,76.7,90
20101201|2010-11-05 15:30,5,76.71,76.74,76.705,76.74,12
20101201|2010-11-05 16:00,5,76.73,76.76,76.705,76.76,13
20101201|2010-11-07 17:00,7,76.69,76.69,76.645,76.65,85
20101201|2010-11-07 17:30,7,76.67,76.67,76.52,76.535,107
20101201|2010-11-07 18:00,8,76.55,76.605,76.515,76.56,38
20101201|2010-11-07 18:30,8,76.6,76.65,76.595,76.65,21
20101201|2010-11-07 19:00,8,76.65,76.745,76.64,76.72,164
20101201|2010-11-07 19:30,8,76.725,77,76.725,76.945,317
20101201|2010-11-07 20:00,8,76.935,77.2,76.91,77.095,544
20101201|2010-11-07 20:30,8,77.1,77.115,77.01,77.02,240
20101201|2010-11-07 21:00,8,77.04,77.04,76.985,77.04,126
20101201|2010-11-07 21:30,8,77.035,77.12,77.025,77.04,200
20101201|2010-11-07 22:00,8,77.045,77.06,77.01,77.055,22
20101201|2010-11-07 22:30,8,77.095,77.095,77.015,77.015,19
20101201|2010-11-07 23:00,8,77.04,77.04,76.945,76.945,100
20101201|2010-11-07 23:30,8,76.945,77.035,76.94,77.035,76
20101201|2010-11-08 00:00,8,77.02,77.07,76.97,76.975,93
20101201|2010-11-08 00:30,8,76.98,77.1,76.98,77.06,176
20101201|2010-11-08 01:00,8,77.07,77.11,76.995,77.055,591
20101201|2010-11-08 01:30,8,77.05,77.05,76.94,76.955,109
20101201|2010-11-08 02:00,8,76.955,77.08,76.955,77.015,217
20101201|2010-11-08 02:30,8,77.025,77.075,76.96,77.065,227
20101201|2010-11-08 03:00,8,77.07,77.24,77.02,77.195,1163
20101201|2010-11-08 03:30,8,77.19,77.19,77.08,77.12,163
20101201|2010-11-08 04:00,8,77.125,77.195,77.095,77.13,314
20101201|2010-11-08 04:30,8,77.145,77.265,77.1,77.26,279
20101201|2010-11-08 05:00,8,77.26,77.285,77.175,77.18,245
20101201|2010-11-08 05:30,8,77.175,77.255,77.175,77.225,293
20101201|2010-11-08 06:00,8,77.22,77.255,77.125,77.13,221
20101201|2010-11-08 06:30,8,77.13,77.2,77.11,77.15,157
20101201|2010-11-08 07:00,8,77.16,77.2,77.125,77.2,610
20101201|2010-11-08 07:30,8,77.2,77.2,77.05,77.055,1179
20101201|2010-11-08 08:00,8,77.06,77.145,77.055,77.135,1434
20101201|2010-11-08 08:30,8,77.135,77.255,77.03,77.23,2380
20101201|2010-11-08 09:00,8,77.225,77.3,77.175,77.185,2046
20101201|2010-11-08 09:30,8,77.19,77.275,77.17,77.25,1646
20101201|2010-11-08 10:00,8,77.25,77.3,77.185,77.22,1649
20101201|2010-11-08 10:30,8,77.22,77.225,77.095,77.12,726
20101201|2010-11-08 11:00,8,77.12,77.14,77.035,77.07,1246
20101201|2010-11-08 11:30,8,77.07,77.11,77.05,77.075,755
20101201|2010-11-08 12:00,8,77.075,77.09,77.03,77.065,610
20101201|2010-11-08 12:30,8,77.065,77.13,77.065,77.105,651
20101201|2010-11-08 13:00,8,77.105,77.135,77.085,77.13,384
20101201|2010-11-08 13:30,8,77.13,77.2,77.13,77.16,660
20101201|2010-11-08 14:00,8,77.16,77.185,77.14,77.16,454
20101201|2010-11-08 14:30,8,77.16,77.19,77.145,77.17,872
20101201|2010-11-08 15:00,8,77.165,77.18,77.155,77.18,87
20101201|2010-11-08 15:30,8,77.185,77.185,77.145,77.145,24
20101201|2010-11-08 16:00,8,77.15,77.19,77.115,77.18,23
20101201|2010-11-08 19:00,9,77.38,77.425,77.28,77.32,802
20101201|2010-11-08 19:30,9,77.33,77.36,77.22,77.29,127
20101201|2010-11-08 20:00,9,77.28,77.345,77.28,77.29,60
20101201|2010-11-08 20:30,9,77.285,77.305,77.205,77.23,189
20101201|2010-11-08 21:00,9,77.225,77.245,77.2,77.245,73
20101201|2010-11-08 21:30,9,77.25,77.27,77.22,77.265,43
20101201|2010-11-08 22:00,9,77.265,77.375,77.255,77.375,123
20101201|2010-11-08 22:30,9,77.36,77.365,77.325,77.33,33
20101201|2010-11-08 23:00,9,77.325,77.38,77.31,77.37,64
20101201|2010-11-08 23:30,9,77.37,77.46,77.35,77.375,109
20101201|2010-11-09 00:00,9,77.345,77.36,77.305,77.315,37
20101201|2010-11-09 00:30,9,77.32,77.345,77.28,77.34,95
20101201|2010-11-09 01:00,9,77.34,77.375,77.28,77.36,531
20101201|2010-11-09 01:30,9,77.35,77.455,77.28,77.445,783
20101201|2010-11-09 02:00,9,77.435,77.515,77.375,77.475,631
20101201|2010-11-09 02:30,9,77.475,77.5,77.39,77.405,442
20101201|2010-11-09 03:00,9,77.395,77.415,77.33,77.335,514
20101201|2010-11-09 03:30,9,77.345,77.345,77.12,77.145,640
20101201|2010-11-09 04:00,9,77.145,77.15,77.045,77.1,619
20101201|2010-11-09 04:30,9,77.095,77.105,76.985,77.045,530
20101201|2010-11-09 05:00,9,77.04,77.11,77.015,77.045,315
20101201|2010-11-09 05:30,9,77.04,77.095,76.9,76.94,827
20101201|2010-11-09 06:00,9,76.925,76.935,76.845,76.92,431
20101201|2010-11-09 06:30,9,76.915,76.925,76.83,76.89,333
20101201|2010-11-09 07:00,9,76.92,77.005,76.915,76.985,954
20101201|2010-11-09 07:30,9,76.99,77.06,76.98,77.025,1392
20101201|2010-11-09 08:00,9,77.025,77.065,76.935,76.945,1241
20101201|2010-11-09 08:30,9,76.945,77.05,76.94,76.96,2066
20101201|2010-11-09 09:00,9,76.955,77.045,76.89,77.045,1548
20101201|2010-11-09 09:30,9,77.045,77.185,77.04,77.095,1965
20101201|2010-11-09 10:00,9,77.1,77.325,77.075,77.315,2587
20101201|2010-11-09 10:30,9,77.315,77.39,77.28,77.39,1665
20101201|2010-11-09 11:00,9,77.385,77.39,77.295,77.35,718
20101201|2010-11-09 11:30,9,77.345,77.45,77.335,77.43,748
20101201|2010-11-09 12:00,9,77.425,77.53,77.355,77.515,1155
20101201|2010-11-09 12:30,9,77.52,77.66,77.5,77.605,3402
20101201|2010-11-09 13:00,9,77.595,77.65,77.56,77.625,1029
20101201|2010-11-09 13:30,9,77.62,77.625,77.56,77.59,804
20101201|2010-11-09 14:00,9,77.59,77.875,77.59,77.85,1548
20101201|2010-11-09 14:30,9,77.855,78.02,77.845,77.86,3145
20101201|2010-11-09 15:00,9,77.865,77.9,77.84,77.855,302
20101201|2010-11-09 15:30,9,77.85,77.885,77.85,77.86,28
20101201|2010-11-09 16:00,9,77.885,77.895,77.835,77.87,12
20101201|2010-11-09 16:30,9,77.9,77.955,77.875,77.875,12
20101201|2010-11-09 19:00,10,77.855,77.89,77.755,77.77,279
20101201|2010-11-09 19:30,10,77.77,77.84,77.75,77.815,147
20101201|2010-11-09 20:00,10,77.815,77.855,77.785,77.855,94
20101201|2010-11-09 20:30,10,77.86,78.01,77.86,77.955,186
20101201|2010-11-09 21:00,10,77.95,78.025,77.93,77.97,246
20101201|2010-11-09 21:30,10,77.96,77.985,77.905,77.975,72
20101201|2010-11-09 22:00,10,77.98,78,77.895,77.93,99
20101201|2010-11-09 22:30,10,77.94,77.94,77.87,77.905,90
20101201|2010-11-09 23:00,10,77.915,77.94,77.89,77.89,27
20101201|2010-11-09 23:30,10,77.9,77.92,77.835,77.86,99
20101201|2010-11-10 00:00,10,77.875,77.92,77.875,77.885,113
20101201|2010-11-10 00:30,10,77.89,77.89,77.815,77.825,53
20101201|2010-11-10 01:00,10,77.83,77.885,77.76,77.835,252
20101201|2010-11-10 01:30,10,77.83,77.915,77.82,77.845,522
20101201|2010-11-10 02:00,10,77.85,77.95,77.695,77.71,661
20101201|2010-11-10 02:30,10,77.725,77.765,77.65,77.76,270
20101201|2010-11-10 03:00,10,77.75,77.83,77.71,77.79,467
20101201|2010-11-10 03:30,10,77.78,77.81,77.665,77.73,334
20101201|2010-11-10 04:00,10,77.725,77.795,77.695,77.775,378
20101201|2010-11-10 04:30,10,77.745,77.945,77.735,77.935,554
20101201|2010-11-10 05:00,10,77.94,77.995,77.8,77.865,457
20101201|2010-11-10 05:30,10,77.875,77.915,77.755,77.885,526
20101201|2010-11-10 06:00,10,77.885,78.01,77.815,77.935,549
20101201|2010-11-10 06:30,10,77.93,77.985,77.885,77.945,206
20101201|2010-11-10 07:00,10,77.95,77.965,77.855,77.875,621
20101201|2010-11-10 07:30,10,77.88,78.06,77.785,77.795,3435
20101201|2010-11-10 08:00,10,77.795,77.905,77.69,77.9,2154
20101201|2010-11-10 08:30,10,77.905,78.23,77.88,78.14,4412
20101201|2010-11-10 09:00,10,78.145,78.315,78.12,78.29,3119
20101201|2010-11-10 09:30,10,78.295,78.32,78.16,78.24,2223
20101201|2010-11-10 10:00,10,78.24,78.34,78.125,78.13,1344
20101201|2010-11-10 10:30,10,78.135,78.155,78.045,78.06,1488
20101201|2010-11-10 11:00,10,78.055,78.1,77.99,78.07,1238
20101201|2010-11-10 11:30,10,78.07,78.1,78,78.015,694
20101201|2010-11-10 12:00,10,78.02,78.155,77.745,77.85,2549
20101201|2010-11-10 12:30,10,77.845,77.915,77.775,77.83,1096
20101201|2010-11-10 13:00,10,77.825,77.825,77.67,77.74,1847
20101201|2010-11-10 13:30,10,77.74,77.805,77.73,77.77,840
20101201|2010-11-10 14:00,10,77.765,77.805,77.755,77.76,362
20101201|2010-11-10 14:30,10,77.76,77.82,77.725,77.815,364
20101201|2010-11-10 15:00,10,77.815,77.82,77.77,77.785,115
20101201|2010-11-10 15:30,10,77.79,77.805,77.775,77.775,21
20101201|2010-11-10 16:00,10,77.795,77.965,77.795,77.835,42
20101201|2010-11-10 16:30,10,77.835,77.86,77.81,77.81,18
20101201|2010-11-10 19:00,11,77.795,77.795,77.625,77.63,296
20101201|2010-11-10 19:30,11,77.63,77.69,77.63,77.685,103
20101201|2010-11-10 20:00,11,77.68,77.68,77.585,77.61,140
20101201|2010-11-10 20:30,11,77.6,77.67,77.6,77.655,74
20101201|2010-11-10 21:00,11,77.64,77.675,77.63,77.655,45
20101201|2010-11-10 21:30,11,77.65,77.685,77.635,77.685,45
20101201|2010-11-10 22:00,11,77.675,77.715,77.675,77.685,43
20101201|2010-11-10 22:30,11,77.69,77.75,77.67,77.73,29
20101201|2010-11-10 23:00,11,77.73,77.745,77.71,77.715,26
20101201|2010-11-10 23:30,11,77.715,77.77,77.715,77.765,31
20101201|2010-11-11 00:00,11,77.77,77.805,77.725,77.775,46
20101201|2010-11-11 00:30,11,77.77,77.795,77.695,77.755,600
20101201|2010-11-11 01:00,11,77.76,77.795,77.665,77.755,279
20101201|2010-11-11 01:30,11,77.77,77.8,77.705,77.725,255
20101201|2010-11-11 02:00,11,77.77,77.87,77.77,77.865,377
20101201|2010-11-11 02:30,11,77.875,77.92,77.815,77.845,300
20101201|2010-11-11 03:00,11,77.85,78.025,77.845,77.96,558
20101201|2010-11-11 03:30,11,77.965,78.025,77.915,78,270
20101201|2010-11-11 04:00,11,78,78.01,77.935,77.97,321
20101201|2010-11-11 04:30,11,77.97,77.995,77.845,77.86,132
20101201|2010-11-11 05:00,11,77.855,77.945,77.835,77.945,207
20101201|2010-11-11 05:30,11,77.95,78.13,77.95,78.07,860
20101201|2010-11-11 06:00,11,78.08,78.13,78.03,78.085,413
20101201|2010-11-11 06:30,11,78.09,78.17,78.09,78.155,272
20101201|2010-11-11 07:00,11,78.145,78.16,78.03,78.04,711
20101201|2010-11-11 07:30,11,78.045,78.115,78.04,78.08,973
20101201|2010-11-11 08:00,11,78.085,78.09,77.975,78.03,1516
20101201|2010-11-11 08:30,11,78.02,78.29,78,78.235,2139
20101201|2010-11-11 09:00,11,78.24,78.325,78.14,78.195,2385
20101201|2010-11-11 09:30,11,78.205,78.31,78.175,78.235,1462
20101201|2010-11-11 10:00,11,78.235,78.4,78.17,78.38,1740
20101201|2010-11-11 10:30,11,78.38,78.38,78.275,78.28,829
20101201|2010-11-11 11:00,11,78.29,78.33,78.22,78.32,877
20101201|2010-11-11 11:30,11,78.31,78.365,78.275,78.36,636
20101201|2010-11-11 12:00,11,78.355,78.435,78.355,78.43,703
20101201|2010-11-11 12:30,11,78.425,78.43,78.31,78.33,606
20101201|2010-11-11 13:00,11,78.33,78.39,78.295,78.31,625
20101201|2010-11-11 13:30,11,78.3,78.33,78.26,78.305,495
20101201|2010-11-11 14:00,11,78.305,78.325,78.255,78.285,302
20101201|2010-11-11 14:30,11,78.28,78.33,78.28,78.32,1046
20101201|2010-11-11 15:00,11,78.32,78.33,78.29,78.305,126
20101201|2010-11-11 15:30,11,78.315,78.315,78.27,78.27,58
20101201|2010-11-11 16:00,11,78.26,78.29,78.255,78.29,21
20101201|2010-11-11 19:00,12,78.265,78.355,78.265,78.355,218
20101201|2010-11-11 19:30,12,78.35,78.525,78.35,78.525,524
20101201|2010-11-11 20:00,12,78.53,78.545,78.445,78.465,355
20101201|2010-11-11 20:30,12,78.47,78.495,78.41,78.47,73
20101201|2010-11-11 21:00,12,78.46,78.515,78.435,78.49,185
20101201|2010-11-11 21:30,12,78.505,78.515,78.45,78.46,143
20101201|2010-11-11 22:00,12,78.48,78.53,78.48,78.495,57
20101201|2010-11-11 22:30,12,78.48,78.515,78.475,78.51,30
20101201|2010-11-11 23:00,12,78.515,78.58,78.515,78.54,164
20101201|2010-11-11 23:30,12,78.55,78.575,78.525,78.55,72
20101201|2010-11-12 00:00,12,78.535,78.62,78.53,78.575,227
20101201|2010-11-12 00:30,12,78.605,78.605,78.45,78.475,217
20101201|2010-11-12 01:00,12,78.5,78.63,78.43,78.51,712
20101201|2010-11-12 01:30,12,78.52,78.64,78.49,78.575,834
20101201|2010-11-12 02:00,12,78.575,78.585,78.435,78.49,430
20101201|2010-11-12 02:30,12,78.485,78.495,78.35,78.37,413
20101201|2010-11-12 03:00,12,78.37,78.465,78.335,78.405,293
20101201|2010-11-12 03:30,12,78.435,78.54,78.425,78.46,259
20101201|2010-11-12 04:00,12,78.48,78.525,78.245,78.255,638
20101201|2010-11-12 04:30,12,78.255,78.275,78.025,78.13,1508
20101201|2010-11-12 05:00,12,78.125,78.405,78.11,78.3,1063
20101201|2010-11-12 05:30,12,78.295,78.315,78.105,78.205,602
20101201|2010-11-12 06:00,12,78.205,78.26,78.05,78.07,429
20101201|2010-11-12 06:30,12,78.09,78.14,78.025,78.1,343
20101201|2010-11-12 07:00,12,78.12,78.21,78.055,78.095,704
20101201|2010-11-12 07:30,12,78.095,78.12,77.94,77.99,2827
20101201|2010-11-12 08:00,12,77.99,78.045,77.91,78.005,2046
20101201|2010-11-12 08:30,12,78.02,78.03,77.83,77.885,2524
20101201|2010-11-12 09:00,12,77.89,78.155,77.88,78.125,3473
20101201|2010-11-12 09:30,12,78.125,78.195,78.055,78.18,2104
20101201|2010-11-12 10:00,12,78.17,78.18,78.04,78.06,1361
20101201|2010-11-12 10:30,12,78.06,78.2,78.05,78.165,1877
20101201|2010-11-12 11:00,12,78.17,78.3,78.145,78.27,1347
20101201|2010-11-12 11:30,12,78.275,78.4,78.26,78.365,1533
20101201|2010-11-12 12:00,12,78.365,78.395,78.21,78.24,1310
20101201|2010-11-12 12:30,12,78.245,78.28,78.2,78.275,980
20101201|2010-11-12 13:00,12,78.275,78.31,78.18,78.235,1040
20101201|2010-11-12 13:30,12,78.245,78.27,78.21,78.23,1021
20101201|2010-11-12 14:00,12,78.23,78.255,78.135,78.18,1010
20101201|2010-11-12 14:30,12,78.19,78.25,78.185,78.25,828
20101201|2010-11-12 15:00,12,78.25,78.27,78.235,78.25,172
20101201|2010-11-12 15:30,12,78.27,78.28,78.245,78.28,16
20101201|2010-11-12 16:00,12,78.265,78.27,78.25,78.25,6
20101201|2010-11-12 16:30,12,78.275,78.275,78.275,78.275,1
20101201|2010-11-14 17:00,14,78.325,78.325,78.215,78.22,57
20101201|2010-11-14 17:30,14,78.205,78.22,78.185,78.22,16
20101201|2010-11-14 18:00,15,78.19,78.195,78.085,78.19,153
20101201|2010-11-14 18:30,15,78.18,78.21,78.175,78.19,425
20101201|2010-11-14 19:00,15,78.18,78.2,78.105,78.12,202
20101201|2010-11-14 19:30,15,78.115,78.14,78.045,78.045,135
20101201|2010-11-14 20:00,15,78.025,78.155,78.015,78.135,122
20101201|2010-11-14 20:30,15,78.12,78.16,78.115,78.14,59
20101201|2010-11-14 21:00,15,78.155,78.24,78.15,78.24,128
20101201|2010-11-14 21:30,15,78.24,78.395,78.24,78.335,297
20101201|2010-11-14 22:00,15,78.355,78.425,78.355,78.37,68
20101201|2010-11-14 22:30,15,78.375,78.375,78.31,78.315,44
20101201|2010-11-14 23:00,15,78.32,78.375,78.3,78.32,64
20101201|2010-11-14 23:30,15,78.325,78.4,78.32,78.38,50
20101201|2010-11-15 00:00,15,78.375,78.435,78.345,78.375,75
20101201|2010-11-15 00:30,15,78.36,78.425,78.36,78.425,363
20101201|2010-11-15 01:00,15,78.42,78.505,78.405,78.425,250
20101201|2010-11-15 01:30,15,78.435,78.485,78.405,78.435,158
20101201|2010-11-15 02:00,15,78.46,78.575,78.46,78.575,217
20101201|2010-11-15 02:30,15,78.58,78.66,78.57,78.6,418
20101201|2010-11-15 03:00,15,78.595,78.615,78.5,78.52,263
20101201|2010-11-15 03:30,15,78.52,78.605,78.52,78.59,230
20101201|2010-11-15 04:00,15,78.58,78.615,78.51,78.52,219
20101201|2010-11-15 04:30,15,78.545,78.685,78.545,78.645,163
20101201|2010-11-15 05:00,15,78.655,78.71,78.57,78.635,239
20101201|2010-11-15 05:30,15,78.635,78.655,78.55,78.63,171
20101201|2010-11-15 06:00,15,78.625,78.63,78.495,78.59,312
20101201|2010-11-15 06:30,15,78.595,78.64,78.52,78.64,304
20101201|2010-11-15 07:00,15,78.615,78.665,78.58,78.62,1485
20101201|2010-11-15 07:30,15,78.625,78.645,78.45,78.52,2574
20101201|2010-11-15 08:00,15,78.525,78.53,78.345,78.375,2263
20101201|2010-11-15 08:30,15,78.38,78.55,78.35,78.52,2125
20101201|2010-11-15 09:00,15,78.525,78.65,78.525,78.56,1714
20101201|2010-11-15 09:30,15,78.55,78.675,78.545,78.67,2013
20101201|2010-11-15 10:00,15,78.67,78.765,78.6,78.645,2838
20101201|2010-11-15 10:30,15,78.645,78.675,78.555,78.6,1143
20101201|2010-11-15 11:00,15,78.595,78.72,78.565,78.68,1762
20101201|2010-11-15 11:30,15,78.675,78.68,78.575,78.595,342
20101201|2010-11-15 12:00,15,78.59,78.64,78.54,78.58,475
20101201|2010-11-15 12:30,15,78.565,78.61,78.545,78.61,476
20101201|2010-11-15 13:00,15,78.615,78.64,78.56,78.635,741
20101201|2010-11-15 13:30,15,78.635,78.685,78.63,78.68,877
20101201|2010-11-15 14:00,15,78.68,78.78,78.645,78.755,1111
20101201|2010-11-15 14:30,15,78.75,78.86,78.745,78.85,1393
20101201|2010-11-15 15:00,15,78.845,78.845,78.73,78.78,338
20101201|2010-11-15 15:30,15,78.79,78.79,78.755,78.755,19
20101201|2010-11-15 16:00,15,78.72,78.75,78.72,78.75,5
20101201|2010-11-15 16:30,15,78.74,78.74,78.74,78.74,1
20101201|2010-11-15 19:00,16,78.78,78.79,78.64,78.665,212
20101201|2010-11-15 19:30,16,78.67,78.75,78.66,78.715,146
20101201|2010-11-15 20:00,16,78.715,78.725,78.67,78.705,72
20101201|2010-11-15 20:30,16,78.695,78.7,78.585,78.605,154
20101201|2010-11-15 21:00,16,78.615,78.65,78.61,78.645,66
20101201|2010-11-15 21:30,16,78.645,78.68,78.585,78.62,124
20101201|2010-11-15 22:00,16,78.615,78.615,78.58,78.6,36
20101201|2010-11-15 22:30,16,78.595,78.625,78.585,78.615,109
20101201|2010-11-15 23:00,16,78.615,78.615,78.445,78.5,219
20101201|2010-11-15 23:30,16,78.515,78.63,78.485,78.595,150
20101201|2010-11-16 00:00,16,78.595,78.66,78.595,78.65,91
20101201|2010-11-16 00:30,16,78.65,78.76,78.61,78.74,140
20101201|2010-11-16 01:00,16,78.75,78.825,78.735,78.775,205
20101201|2010-11-16 01:30,16,78.775,78.81,78.65,78.65,343
20101201|2010-11-16 02:00,16,78.7,78.735,78.61,78.655,528
20101201|2010-11-16 02:30,16,78.655,78.735,78.625,78.72,217
20101201|2010-11-16 03:00,16,78.72,78.725,78.655,78.665,218
20101201|2010-11-16 03:30,16,78.655,78.775,78.61,78.74,342
20101201|2010-11-16 04:00,16,78.75,78.75,78.645,78.71,349
20101201|2010-11-16 04:30,16,78.71,78.785,78.675,78.77,103
20101201|2010-11-16 05:00,16,78.77,78.89,78.77,78.86,295
20101201|2010-11-16 05:30,16,78.845,78.875,78.78,78.79,422
20101201|2010-11-16 06:00,16,78.79,78.81,78.695,78.73,355
20101201|2010-11-16 06:30,16,78.73,78.75,78.625,78.695,570
20101201|2010-11-16 07:00,16,78.695,78.735,78.59,78.7,1176
20101201|2010-11-16 07:30,16,78.685,78.83,78.59,78.765,1719
20101201|2010-11-16 08:00,16,78.77,78.865,78.71,78.795,1231
20101201|2010-11-16 08:30,16,78.8,78.925,78.73,78.88,2210
20101201|2010-11-16 09:00,16,78.895,78.975,78.855,78.935,1336
20101201|2010-11-16 09:30,16,78.94,79.155,78.935,79.105,3183
20101201|2010-11-16 10:00,16,79.11,79.29,79.095,79.265,4396
20101201|2010-11-16 10:30,16,79.26,79.385,79.2,79.255,5015
20101201|2010-11-16 11:00,16,79.255,79.365,79.22,79.365,2480
20101201|2010-11-16 11:30,16,79.365,79.535,79.36,79.405,2598
20101201|2010-11-16 12:00,16,79.415,79.58,79.41,79.44,1012
20101201|2010-11-16 12:30,16,79.435,79.475,79.315,79.33,1279
20101201|2010-11-16 13:00,16,79.325,79.415,79.295,79.415,1295
20101201|2010-11-16 13:30,16,79.41,79.43,79.31,79.335,714
20101201|2010-11-16 14:00,16,79.335,79.39,79.3,79.36,529
20101201|2010-11-16 14:30,16,79.36,79.37,79.33,79.34,452
20101201|2010-11-16 15:00,16,79.355,79.36,79.285,79.31,177
20101201|2010-11-16 15:30,16,79.31,79.355,79.3,79.335,21
20101201|2010-11-16 16:00,16,79.385,79.385,79.385,79.385,3
20101201|2010-11-16 16:30,16,79.36,79.37,79.36,79.37,6
20101201|2010-11-16 19:00,17,79.395,79.395,79.33,79.36,186
20101201|2010-11-16 19:30,17,79.35,79.365,79.245,79.245,216
20101201|2010-11-16 20:00,17,79.25,79.3,79.245,79.285,232
20101201|2010-11-16 20:30,17,79.3,79.32,79.27,79.315,45
20101201|2010-11-16 21:00,17,79.325,79.335,79.24,79.255,174
20101201|2010-11-16 21:30,17,79.25,79.28,79.245,79.275,63
20101201|2010-11-16 22:00,17,79.275,79.275,79.24,79.245,45
20101201|2010-11-16 22:30,17,79.25,79.295,79.24,79.295,58
20101201|2010-11-16 23:00,17,79.295,79.345,79.28,79.345,65
20101201|2010-11-16 23:30,17,79.345,79.355,79.275,79.29,45
20101201|2010-11-17 00:00,17,79.305,79.345,79.275,79.34,68
20101201|2010-11-17 00:30,17,79.35,79.39,79.315,79.335,218
20101201|2010-11-17 01:00,17,79.335,79.41,79.32,79.39,181
20101201|2010-11-17 01:30,17,79.385,79.445,79.345,79.415,229
20101201|2010-11-17 02:00,17,79.42,79.49,79.35,79.36,346
20101201|2010-11-17 02:30,17,79.345,79.39,79.31,79.325,241
20101201|2010-11-17 03:00,17,79.31,79.345,79.245,79.285,527
20101201|2010-11-17 03:30,17,79.27,79.3,79.18,79.185,655
20101201|2010-11-17 04:00,17,79.185,79.27,79.185,79.23,244
20101201|2010-11-17 04:30,17,79.22,79.245,79.185,79.24,172
20101201|2010-11-17 05:00,17,79.24,79.365,79.215,79.355,257
20101201|2010-11-17 05:30,17,79.35,79.4,79.33,79.4,244
20101201|2010-11-17 06:00,17,79.395,79.495,79.35,79.48,542
20101201|2010-11-17 06:30,17,79.49,79.495,79.375,79.43,621
20101201|2010-11-17 07:00,17,79.44,79.445,79.285,79.3,650
20101201|2010-11-17 07:30,17,79.305,79.36,79.195,79.31,1475
20101201|2010-11-17 08:00,17,79.315,79.32,79.19,79.205,1100
20101201|2010-11-17 08:30,17,79.205,79.26,79.085,79.09,2414
20101201|2010-11-17 09:00,17,79.085,79.14,78.995,79.015,3687
20101201|2010-11-17 09:30,17,79.005,79.095,78.98,79.06,1476
20101201|2010-11-17 10:00,17,79.065,79.135,79.03,79.115,1116
20101201|2010-11-17 10:30,17,79.12,79.135,78.97,79.02,1547
20101201|2010-11-17 11:00,17,79.02,79.13,79,79.105,839
20101201|2010-11-17 11:30,17,79.11,79.16,79.09,79.15,798
20101201|2010-11-17 12:00,17,79.15,79.24,79.145,79.165,1449
20101201|2010-11-17 12:30,17,79.16,79.22,79.11,79.15,1138
20101201|2010-11-17 13:00,17,79.15,79.205,79.145,79.17,542
20101201|2010-11-17 13:30,17,79.165,79.22,79.145,79.21,1634
20101201|2010-11-17 14:00,17,79.2,79.265,79.195,79.26,375
20101201|2010-11-17 14:30,17,79.255,79.265,79.195,79.255,526
20101201|2010-11-17 15:00,17,79.26,79.26,79.205,79.205,56
20101201|2010-11-17 15:30,17,79.22,79.22,79.17,79.17,21
20101201|2010-11-17 16:00,17,79.16,79.18,79.135,79.18,10
20101201|2010-11-17 16:30,17,79.175,79.19,79.135,79.135,7
20101201|2010-11-17 19:00,18,79.035,79.085,79.005,79.06,101
20101201|2010-11-17 19:30,18,79.05,79.12,79.01,79.12,114
20101201|2010-11-17 20:00,18,79.115,79.115,79.04,79.06,163
20101201|2010-11-17 20:30,18,79.06,79.085,79.03,79.085,142
20101201|2010-11-17 21:00,18,79.075,79.075,78.89,78.91,333
20101201|2010-11-17 21:30,18,78.9,78.94,78.89,78.94,82
20101201|2010-11-17 22:00,18,78.94,78.95,78.905,78.91,30
20101201|2010-11-17 22:30,18,78.9,78.935,78.89,78.925,51
20101201|2010-11-17 23:00,18,78.92,78.97,78.91,78.95,61
20101201|2010-11-17 23:30,18,78.945,78.945,78.86,78.87,91
20101201|2010-11-18 00:00,18,78.875,78.88,78.815,78.84,121
20101201|2010-11-18 00:30,18,78.845,78.925,78.815,78.92,662
20101201|2010-11-18 01:00,18,78.925,78.925,78.79,78.82,780
20101201|2010-11-18 01:30,18,78.84,78.925,78.84,78.91,109
20101201|2010-11-18 02:00,18,78.915,78.97,78.885,78.925,303
20101201|2010-11-18 02:30,18,78.935,78.97,78.7,78.7,349
20101201|2010-11-18 03:00,18,78.695,78.72,78.59,78.715,659
20101201|2010-11-18 03:30,18,78.7,78.74,78.64,78.665,163
20101201|2010-11-18 04:00,18,78.665,78.795,78.63,78.76,297
20101201|2010-11-18 04:30,18,78.765,78.765,78.69,78.69,85
20101201|2010-11-18 05:00,18,78.675,78.69,78.625,78.66,108
20101201|2010-11-18 05:30,18,78.645,78.665,78.545,78.61,132
20101201|2010-11-18 06:00,18,78.65,78.66,78.54,78.58,222
20101201|2010-11-18 06:30,18,78.58,78.64,78.58,78.61,138
20101201|2010-11-18 07:00,18,78.61,78.68,78.585,78.645,506
20101201|2010-11-18 07:30,18,78.64,78.685,78.53,78.625,1176
20101201|2010-11-18 08:00,18,78.63,78.72,78.61,78.71,895
20101201|2010-11-18 08:30,18,78.71,78.735,78.66,78.695,803
20101201|2010-11-18 09:00,18,78.71,78.92,78.71,78.875,3248
20101201|2010-11-18 09:30,18,78.875,78.91,78.81,78.875,1363
20101201|2010-11-18 10:00,18,78.88,78.965,78.83,78.855,1023
20101201|2010-11-18 10:30,18,78.855,78.87,78.77,78.795,916
20101201|2010-11-18 11:00,18,78.79,78.795,78.625,78.715,1917
20101201|2010-11-18 11:30,18,78.715,78.81,78.715,78.785,356
20101201|2010-11-18 12:00,18,78.8,78.8,78.73,78.74,199
20101201|2010-11-18 12:30,18,78.725,78.805,78.71,78.78,326
20101201|2010-11-18 13:00,18,78.775,78.815,78.755,78.78,478
20101201|2010-11-18 13:30,18,78.775,78.775,78.675,78.72,422
20101201|2010-11-18 14:00,18,78.71,78.735,78.685,78.725,244
20101201|2010-11-18 14:30,18,78.725,78.78,78.715,78.735,545
20101201|2010-11-18 15:00,18,78.735,78.75,78.66,78.665,87
20101201|2010-11-18 15:30,18,78.69,78.71,78.66,78.665,48
20101201|2010-11-18 16:00,18,78.675,78.675,78.65,78.675,9
20101201|2010-11-18 16:30,18,78.64,78.64,78.64,78.64,1
20101201|2010-11-18 19:00,19,78.68,78.745,78.655,78.745,131
20101201|2010-11-18 19:30,19,78.725,78.77,78.71,78.75,41
20101201|2010-11-18 20:00,19,78.745,78.745,78.655,78.68,143
20101201|2010-11-18 20:30,19,78.67,78.71,78.655,78.7,112
20101201|2010-11-18 21:00,19,78.695,78.74,78.695,78.715,87
20101201|2010-11-18 21:30,19,78.725,78.805,78.715,78.795,49
20101201|2010-11-18 22:00,19,78.79,78.805,78.75,78.785,110
20101201|2010-11-18 22:30,19,78.77,78.77,78.72,78.73,28
20101201|2010-11-18 23:00,19,78.735,78.78,78.735,78.74,95
20101201|2010-11-18 23:30,19,78.735,78.735,78.665,78.7,41
20101201|2010-11-19 00:00,19,78.69,78.7,78.595,78.64,112
20101201|2010-11-19 00:30,19,78.64,78.64,78.475,78.475,201
20101201|2010-11-19 01:00,19,78.48,78.515,78.45,78.455,122
20101201|2010-11-19 01:30,19,78.46,78.49,78.41,78.435,191
20101201|2010-11-19 02:00,19,78.435,78.49,78.43,78.465,149
20101201|2010-11-19 02:30,19,78.45,78.485,78.345,78.35,710
20101201|2010-11-19 03:00,19,78.35,78.385,78.305,78.37,427
20101201|2010-11-19 03:30,19,78.37,78.44,78.36,78.38,169
20101201|2010-11-19 04:00,19,78.395,78.41,78.33,78.36,197
20101201|2010-11-19 04:30,19,78.36,78.545,78.245,78.32,726
20101201|2010-11-19 05:00,19,78.33,78.335,78.265,78.31,304
20101201|2010-11-19 05:30,19,78.315,78.395,78.29,78.36,217
20101201|2010-11-19 06:00,19,78.35,78.475,78.32,78.475,238
20101201|2010-11-19 06:30,19,78.47,78.54,78.46,78.54,539
20101201|2010-11-19 07:00,19,78.54,78.625,78.54,78.58,520
20101201|2010-11-19 07:30,19,78.57,78.72,78.555,78.675,1329
20101201|2010-11-19 08:00,19,78.68,78.69,78.595,78.605,620
20101201|2010-11-19 08:30,19,78.61,78.75,78.59,78.715,1023
20101201|2010-11-19 09:00,19,78.71,78.745,78.665,78.715,557
20101201|2010-11-19 09:30,19,78.72,78.755,78.59,78.68,1096
20101201|2010-11-19 10:00,19,78.675,78.81,78.66,78.735,1471
20101201|2010-11-19 10:30,19,78.735,78.775,78.7,78.71,366
20101201|2010-11-19 11:00,19,78.7,78.745,78.665,78.74,532
20101201|2010-11-19 11:30,19,78.735,78.77,78.69,78.705,440
20101201|2010-11-19 12:00,19,78.71,78.73,78.68,78.69,256
20101201|2010-11-19 12:30,19,78.685,78.7,78.635,78.635,491
20101201|2010-11-19 13:00,19,78.625,78.64,78.545,78.56,1190
20101201|2010-11-19 13:30,19,78.555,78.595,78.55,78.59,262
20101201|2010-11-19 14:00,19,78.59,78.63,78.59,78.61,161
20101201|2010-11-19 14:30,19,78.61,78.61,78.49,78.5,1531
20101201|2010-11-19 15:00,19,78.5,78.53,78.465,78.53,145
20101201|2010-11-19 15:30,19,78.54,78.565,78.54,78.565,16
20101201|2010-11-19 16:00,19,78.5,78.535,78.5,78.535,2
20101201|2010-11-19 16:30,19,78.45,78.5,78.45,78.5,2
20101201|2010-11-21 17:00,21,78.35,78.42,78.3,78.405,46
20101201|2010-11-21 17:30,21,78.4,78.4,78.29,78.29,45
20101201|2010-11-21 18:00,22,78.29,78.3,78.205,78.275,90
20101201|2010-11-21 18:30,22,78.275,78.3,78.265,78.28,55
20101201|2010-11-21 19:00,22,78.28,78.295,78.22,78.27,117
20101201|2010-11-21 19:30,22,78.275,78.285,78.195,78.21,266
20101201|2010-11-21 20:00,22,78.21,78.235,78.165,78.185,104
20101201|2010-11-21 20:30,22,78.19,78.24,78.16,78.225,111
20101201|2010-11-21 21:00,22,78.22,78.265,78.195,78.215,121
20101201|2010-11-21 21:30,22,78.2,78.215,78.17,78.175,105
20101201|2010-11-21 22:00,22,78.17,78.22,78.16,78.185,70
20101201|2010-11-21 22:30,22,78.195,78.225,78.18,78.18,23
20101201|2010-11-21 23:00,22,78.18,78.22,78.16,78.18,76
20101201|2010-11-21 23:30,22,78.175,78.235,78.175,78.235,123
20101201|2010-11-22 00:00,22,78.235,78.26,78.215,78.23,57
20101201|2010-11-22 00:30,22,78.24,78.275,78.215,78.265,64
20101201|2010-11-22 01:00,22,78.26,78.275,78.06,78.065,293
20101201|2010-11-22 01:30,22,78.075,78.28,78.06,78.28,238
20101201|2010-11-22 02:00,22,78.285,78.325,78.24,78.25,349
20101201|2010-11-22 02:30,22,78.265,78.265,78.205,78.205,88
20101201|2010-11-22 03:00,22,78.205,78.24,78.185,78.22,80
20101201|2010-11-22 03:30,22,78.25,78.25,78.21,78.215,48
20101201|2010-11-22 04:00,22,78.225,78.27,78.18,78.22,121
20101201|2010-11-22 04:30,22,78.22,78.27,78.21,78.245,50
20101201|2010-11-22 05:00,22,78.245,78.365,78.245,78.36,272
20101201|2010-11-22 05:30,22,78.365,78.43,78.325,78.425,224
20101201|2010-11-22 06:00,22,78.44,78.58,78.425,78.56,471
20101201|2010-11-22 06:30,22,78.55,78.6,78.535,78.595,419
20101201|2010-11-22 07:00,22,78.6,78.735,78.6,78.715,1094
20101201|2010-11-22 07:30,22,78.705,78.79,78.65,78.66,1097
20101201|2010-11-22 08:00,22,78.66,78.72,78.645,78.68,601
20101201|2010-11-22 08:30,22,78.675,78.735,78.59,78.59,1412
20101201|2010-11-22 09:00,22,78.59,78.72,78.575,78.71,1284
20101201|2010-11-22 09:30,22,78.73,78.85,78.72,78.83,1916
20101201|2010-11-22 10:00,22,78.83,78.91,78.815,78.84,1834
20101201|2010-11-22 10:30,22,78.84,78.895,78.775,78.83,851
20101201|2010-11-22 11:00,22,78.825,78.9,78.8,78.89,638
20101201|2010-11-22 11:30,22,78.89,78.965,78.885,78.935,1115
20101201|2010-11-22 12:00,22,78.94,78.975,78.9,78.95,682
20101201|2010-11-22 12:30,22,78.95,78.95,78.885,78.9,726
20101201|2010-11-22 13:00,22,78.9,78.905,78.76,78.82,1068
20101201|2010-11-22 13:30,22,78.82,78.825,78.71,78.765,606
20101201|2010-11-22 14:00,22,78.76,78.8,78.74,78.785,318
20101201|2010-11-22 14:30,22,78.78,78.795,78.695,78.725,290
20101201|2010-11-22 15:00,22,78.725,78.74,78.715,78.74,79
20101201|2010-11-22 15:30,22,78.745,78.76,78.725,78.725,13
20101201|2010-11-22 16:00,22,78.71,78.71,78.71,78.71,1
20101201|2010-11-22 16:30,22,78.73,78.73,78.375,78.635,129
20101201|2010-11-22 19:00,23,78.86,79.055,78.855,78.94,265
20101201|2010-11-22 19:30,23,78.95,78.975,78.875,78.875,162
20101201|2010-11-22 20:00,23,78.88,78.91,78.86,78.895,91
20101201|2010-11-22 20:30,23,78.9,78.965,78.885,78.96,81
20101201|2010-11-22 21:00,23,78.945,78.95,78.9,78.925,54
20101201|2010-11-22 21:30,23,78.94,78.945,78.9,78.91,32
20101201|2010-11-22 22:00,23,78.9,78.925,78.875,78.895,41
20101201|2010-11-22 22:30,23,78.9,78.915,78.885,78.915,40
20101201|2010-11-22 23:00,23,78.92,78.96,78.89,78.89,76
20101201|2010-11-22 23:30,23,78.89,78.895,78.8,78.83,133
20101201|2010-11-23 00:00,23,78.83,79.125,78.83,79.1,346
20101201|2010-11-23 00:30,23,79.08,79.215,79.035,79.04,447
20101201|2010-11-23 01:00,23,79.025,79.06,78.96,79.04,301
20101201|2010-11-23 01:30,23,79.035,79.13,78.97,78.97,259
20101201|2010-11-23 02:00,23,78.97,79.11,78.92,79,395
20101201|2010-11-23 02:30,23,78.99,79.06,78.93,78.96,382
20101201|2010-11-23 03:00,23,78.96,78.99,78.87,78.935,306
20101201|2010-11-23 03:30,23,78.925,78.995,78.865,78.865,227
20101201|2010-11-23 04:00,23,78.865,79.03,78.845,78.875,497
20101201|2010-11-23 04:30,23,78.875,78.925,78.85,78.89,177
20101201|2010-11-23 05:00,23,78.9,78.965,78.86,78.96,242
20101201|2010-11-23 05:30,23,78.955,79.055,78.925,79.01,365
20101201|2010-11-23 06:00,23,79.015,79.08,78.99,79.065,365
20101201|2010-11-23 06:30,23,79.075,79.165,79.055,79.145,378
20101201|2010-11-23 07:00,23,79.15,79.25,79.14,79.165,1015
20101201|2010-11-23 07:30,23,79.175,79.33,79.15,79.315,2138
20101201|2010-11-23 08:00,23,79.31,79.33,79.19,79.31,997
20101201|2010-11-23 08:30,23,79.31,79.43,79.25,79.425,3255
20101201|2010-11-23 09:00,23,79.42,79.57,79.34,79.55,3024
20101201|2010-11-23 09:30,23,79.555,79.585,79.425,79.435,2612
20101201|2010-11-23 10:00,23,79.44,79.725,79.435,79.715,2722
20101201|2010-11-23 10:30,23,79.72,79.725,79.64,79.65,1506
20101201|2010-11-23 11:00,23,79.655,79.725,79.65,79.66,982
20101201|2010-11-23 11:30,23,79.66,79.695,79.615,79.625,773
20101201|2010-11-23 12:00,23,79.63,79.67,79.57,79.625,1402
20101201|2010-11-23 12:30,23,79.625,79.75,79.605,79.71,1074
20101201|2010-11-23 13:00,23,79.715,79.825,79.615,79.795,1297
20101201|2010-11-23 13:30,23,79.795,79.825,79.73,79.77,849
20101201|2010-11-23 14:00,23,79.775,79.805,79.74,79.765,562
20101201|2010-11-23 14:30,23,79.77,79.79,79.74,79.775,839
20101201|2010-11-23 15:00,23,79.775,79.8,79.76,79.79,89
20101201|2010-11-23 15:30,23,79.78,79.82,79.775,79.79,69
20101201|2010-11-23 16:00,23,79.775,79.78,79.74,79.74,6
20101201|2010-11-23 16:30,23,79.74,79.74,79.74,79.74,1
20101201|2010-11-23 19:00,24,79.725,79.745,79.63,79.675,132
20101201|2010-11-23 19:30,24,79.665,79.665,79.57,79.58,88
20101201|2010-11-23 20:00,24,79.595,79.635,79.51,79.51,420
20101201|2010-11-23 20:30,24,79.51,79.59,79.51,79.575,21
20101201|2010-11-23 21:00,24,79.575,79.605,79.555,79.58,77
20101201|2010-11-23 21:30,24,79.57,79.66,79.57,79.65,38
20101201|2010-11-23 22:00,24,79.62,79.635,79.6,79.605,60
20101201|2010-11-23 22:30,24,79.61,79.61,79.58,79.58,24
20101201|2010-11-23 23:00,24,79.59,79.61,79.58,79.58,50
20101201|2010-11-23 23:30,24,79.54,79.6,79.535,79.585,70
20101201|2010-11-24 00:00,24,79.61,79.67,79.6,79.655,62
20101201|2010-11-24 00:30,24,79.655,79.66,79.55,79.66,116
20101201|2010-11-24 01:00,24,79.655,79.695,79.605,79.61,165
20101201|2010-11-24 01:30,24,79.605,79.62,79.53,79.545,517
20101201|2010-11-24 02:00,24,79.565,79.72,79.535,79.7,243
20101201|2010-11-24 02:30,24,79.69,79.88,79.685,79.87,697
20101201|2010-11-24 03:00,24,79.87,80.085,79.785,79.93,738
20101201|2010-11-24 03:30,24,79.93,79.985,79.905,79.955,530
20101201|2010-11-24 04:00,24,79.95,80.035,79.95,80.015,165
20101201|2010-11-24 04:30,24,79.97,80.04,79.95,79.955,155
20101201|2010-11-24 05:00,24,79.93,79.93,79.725,79.725,513
20101201|2010-11-24 05:30,24,79.73,79.97,79.71,79.97,282
20101201|2010-11-24 06:00,24,79.965,79.965,79.76,79.825,230
20101201|2010-11-24 06:30,24,79.84,79.875,79.78,79.82,315
20101201|2010-11-24 07:00,24,79.82,79.845,79.71,79.71,961
20101201|2010-11-24 07:30,24,79.705,79.815,79.595,79.625,2191
20101201|2010-11-24 08:00,24,79.625,79.705,79.58,79.63,1422
20101201|2010-11-24 08:30,24,79.625,79.63,79.5,79.57,1564
20101201|2010-11-24 09:00,24,79.57,79.695,79.545,79.555,1604
20101201|2010-11-24 09:30,24,79.565,79.645,79.465,79.58,1806
20101201|2010-11-24 10:00,24,79.57,79.715,79.57,79.685,1161
20101201|2010-11-24 10:30,24,79.68,79.8,79.635,79.71,1206
20101201|2010-11-24 11:00,24,79.71,79.76,79.65,79.745,913
20101201|2010-11-24 11:30,24,79.75,79.75,79.66,79.665,529
20101201|2010-11-24 12:00,24,79.67,79.77,79.67,79.755,719
20101201|2010-11-24 12:30,24,79.76,79.795,79.74,79.775,440
20101201|2010-11-24 13:00,24,79.78,79.9,79.78,79.855,719
20101201|2010-11-24 13:30,24,79.85,79.965,79.835,79.945,958
20101201|2010-11-24 14:00,24,79.95,79.95,79.87,79.885,190
20101201|2010-11-24 14:30,24,79.88,79.91,79.85,79.885,434
20101201|2010-11-24 15:00,24,79.885,79.89,79.845,79.845,43
20101201|2010-11-24 15:30,24,79.855,79.88,79.85,79.85,13
20101201|2010-11-24 16:00,24,79.81,79.81,79.79,79.79,5
20101201|2010-11-24 16:30,24,79.79,79.87,79.785,79.865,14
20101201|2010-11-24 19:00,25,79.885,79.92,79.85,79.92,99
20101201|2010-11-24 19:30,25,79.91,79.925,79.885,79.915,18
20101201|2010-11-24 20:00,25,79.9,79.9,79.835,79.855,23
20101201|2010-11-24 20:30,25,79.845,79.925,79.845,79.88,36
20101201|2010-11-24 21:00,25,79.88,79.915,79.875,79.875,15
20101201|2010-11-24 21:30,25,79.88,79.88,79.855,79.855,20
20101201|2010-11-24 22:00,25,79.86,79.86,79.8,79.83,20
20101201|2010-11-24 22:30,25,79.835,79.88,79.835,79.88,17
20101201|2010-11-24 23:00,25,79.9,79.925,79.895,79.905,19
20101201|2010-11-24 23:30,25,79.9,79.9,79.865,79.87,17
20101201|2010-11-25 00:00,25,79.88,79.88,79.845,79.845,27
20101201|2010-11-25 00:30,25,79.88,79.91,79.87,79.895,208
20101201|2010-11-25 01:00,25,79.91,79.92,79.81,79.83,501
20101201|2010-11-25 01:30,25,79.85,79.905,79.805,79.82,92
20101201|2010-11-25 02:00,25,79.855,79.875,79.78,79.78,134
20101201|2010-11-25 02:30,25,79.775,79.915,79.76,79.89,417
20101201|2010-11-25 03:00,25,79.885,79.915,79.87,79.915,166
20101201|2010-11-25 03:30,25,79.915,80.005,79.915,80.005,240
20101201|2010-11-25 04:00,25,80.015,80.08,79.98,80.045,125
20101201|2010-11-25 04:30,25,80.04,80.04,79.945,79.945,55
20101201|2010-11-25 05:00,25,79.965,80,79.88,79.9,110
20101201|2010-11-25 05:30,25,79.895,79.91,79.865,79.9,87
20101201|2010-11-25 06:00,25,79.905,79.925,79.815,79.825,88
20101201|2010-11-25 06:30,25,79.895,79.9,79.855,79.89,29
20101201|2010-11-25 07:00,25,79.88,79.955,79.88,79.94,28
20101201|2010-11-25 07:30,25,79.925,79.925,79.83,79.83,66
20101201|2010-11-25 08:00,25,79.85,79.9,79.775,79.81,129
20101201|2010-11-25 08:30,25,79.82,79.84,79.795,79.81,81
20101201|2010-11-25 09:00,25,79.825,79.825,79.77,79.78,35
20101201|2010-11-25 09:30,25,79.76,79.76,79.665,79.7,148
20101201|2010-11-25 10:00,25,79.675,79.755,79.675,79.715,48
20101201|2010-11-25 10:30,25,79.715,79.725,79.71,79.71,7
20101201|2010-11-25 11:00,25,79.67,79.675,79.645,79.67,38
20101201|2010-11-25 11:30,25,79.7,79.7,79.68,79.7,9
20101201|2010-11-25 19:00,26,79.85,79.87,79.815,79.855,127
20101201|2010-11-25 19:30,26,79.865,79.91,79.855,79.91,62
20101201|2010-11-25 20:00,26,79.895,79.935,79.88,79.9,80
20101201|2010-11-25 20:30,26,79.895,79.93,79.87,79.93,47
20101201|2010-11-25 21:00,26,79.92,79.965,79.88,79.905,107
20101201|2010-11-25 21:30,26,79.9,79.95,79.895,79.9,44
20101201|2010-11-25 22:00,26,79.9,79.92,79.89,79.89,14
20101201|2010-11-25 22:30,26,79.96,79.965,79.94,79.955,31
20101201|2010-11-25 23:00,26,79.955,80,79.94,79.945,114
20101201|2010-11-25 23:30,26,79.95,80.045,79.95,80,81
20101201|2010-11-26 00:00,26,80,80.095,79.98,80.045,208
20101201|2010-11-26 00:30,26,80.045,80.24,80.03,80.2,419
20101201|2010-11-26 01:00,26,80.205,80.215,80.115,80.2,313
20101201|2010-11-26 01:30,26,80.19,80.295,80.185,80.25,321
20101201|2010-11-26 02:00,26,80.24,80.25,80.065,80.09,332
20101201|2010-11-26 02:30,26,80.11,80.16,80.09,80.155,102
20101201|2010-11-26 03:00,26,80.155,80.38,80.155,80.335,349
20101201|2010-11-26 03:30,26,80.335,80.465,80.29,80.29,752
20101201|2010-11-26 04:00,26,80.315,80.41,80.305,80.34,391
20101201|2010-11-26 04:30,26,80.345,80.4,80.295,80.38,178
20101201|2010-11-26 05:00,26,80.38,80.555,80.38,80.46,220
20101201|2010-11-26 05:30,26,80.455,80.555,80.425,80.445,225
20101201|2010-11-26 06:00,26,80.475,80.49,80.37,80.44,61
20101201|2010-11-26 06:30,26,80.435,80.45,80.36,80.36,116
20101201|2010-11-26 07:00,26,80.38,80.525,80.375,80.485,520
20101201|2010-11-26 07:30,26,80.495,80.6,80.475,80.48,836
20101201|2010-11-26 08:00,26,80.475,80.505,80.385,80.42,895
20101201|2010-11-26 08:30,26,80.42,80.44,80.325,80.37,1691
20101201|2010-11-26 09:00,26,80.37,80.475,80.34,80.415,958
20101201|2010-11-26 09:30,26,80.425,80.53,80.385,80.525,960
20101201|2010-11-26 10:00,26,80.515,80.54,80.465,80.485,920
20101201|2010-11-26 10:30,26,80.485,80.53,80.425,80.425,473
20101201|2010-11-26 11:00,26,80.425,80.495,80.425,80.465,293
20101201|2010-11-26 11:30,26,80.47,80.47,80.41,80.415,345
20101201|2010-11-26 12:00,26,80.42,80.44,80.4,80.435,71
20101201|2010-11-28 17:00,28,80.275,80.37,80.255,80.33,110
20101201|2010-11-28 17:30,28,80.33,80.48,80.31,80.48,88
20101201|2010-11-28 18:00,29,80.46,80.46,80.41,80.445,114
20101201|2010-11-28 18:30,29,80.46,80.68,80.455,80.595,316
20101201|2010-11-28 19:00,29,80.595,80.705,80.56,80.68,186
20101201|2010-11-28 19:30,29,80.705,80.72,80.555,80.585,427
20101201|2010-11-28 20:00,29,80.575,80.575,80.46,80.47,331
20101201|2010-11-28 20:30,29,80.465,80.51,80.43,80.48,170
20101201|2010-11-28 21:00,29,80.48,80.525,80.46,80.5,86
20101201|2010-11-28 21:30,29,80.49,80.5,80.415,80.45,128
20101201|2010-11-28 22:00,29,80.45,80.485,80.42,80.46,90
20101201|2010-11-28 22:30,29,80.475,80.52,80.47,80.495,73
20101201|2010-11-28 23:00,29,80.49,80.525,80.47,80.525,38
20101201|2010-11-28 23:30,29,80.53,80.55,80.455,80.455,928
20101201|2010-11-29 00:00,29,80.455,80.475,80.39,80.425,521
20101201|2010-11-29 00:30,29,80.425,80.455,80.415,80.425,122
20101201|2010-11-29 01:00,29,80.415,80.44,80.29,80.325,991
20101201|2010-11-29 01:30,29,80.335,80.34,80.15,80.15,1275
20101201|2010-11-29 02:00,29,80.155,80.26,80.155,80.26,175
20101201|2010-11-29 02:30,29,80.275,80.375,80.215,80.33,188
20101201|2010-11-29 03:00,29,80.33,80.365,80.26,80.275,313
20101201|2010-11-29 03:30,29,80.27,80.495,80.265,80.45,469
20101201|2010-11-29 04:00,29,80.445,80.595,80.445,80.555,332
20101201|2010-11-29 04:30,29,80.575,80.65,80.54,80.615,392
20101201|2010-11-29 05:00,29,80.615,80.755,80.615,80.73,241
20101201|2010-11-29 05:30,29,80.755,80.765,80.65,80.72,367
20101201|2010-11-29 06:00,29,80.725,80.875,80.705,80.815,408
20101201|2010-11-29 06:30,29,80.82,80.865,80.725,80.77,488
20101201|2010-11-29 07:00,29,80.8,80.875,80.74,80.78,1012
20101201|2010-11-29 07:30,29,80.78,80.98,80.745,80.95,2283
20101201|2010-11-29 08:00,29,80.96,81.035,80.95,81.025,3171
20101201|2010-11-29 08:30,29,81.03,81.135,80.995,81.13,3508
20101201|2010-11-29 09:00,29,81.125,81.215,81.075,81.15,4888
20101201|2010-11-29 09:30,29,81.14,81.14,81.03,81.1,2722
20101201|2010-11-29 10:00,29,81.095,81.11,80.98,81.02,2460
20101201|2010-11-29 10:30,29,81.015,81.11,81,81.06,1365
20101201|2010-11-29 11:00,29,81.055,81.1,80.95,80.975,1129
20101201|2010-11-29 11:30,29,80.98,81.035,80.98,80.98,886
20101201|2010-11-29 12:00,29,80.98,81.045,80.98,81,680
20101201|2010-11-29 12:30,29,81,81.035,80.975,81.02,822
20101201|2010-11-29 13:00,29,81.01,81.025,80.9,80.91,865
20101201|2010-11-29 13:30,29,80.905,80.93,80.88,80.895,1350
20101201|2010-11-29 14:00,29,80.9,80.905,80.865,80.865,357
20101201|2010-11-29 14:30,29,80.86,80.885,80.845,80.87,787
20101201|2010-11-29 15:00,29,80.875,80.89,80.87,80.88,81
20101201|2010-11-29 15:30,29,80.86,80.88,80.805,80.84,32
20101201|2010-11-29 16:00,29,80.81,80.93,80.8,80.85,35
20101201|2010-11-29 16:30,29,80.865,80.87,80.855,80.87,7
20101201|2010-11-29 19:00,30,80.91,80.98,80.76,80.795,486
20101201|2010-11-29 19:30,30,80.765,80.805,80.745,80.8,119
20101201|2010-11-29 20:00,30,80.8,80.86,80.76,80.825,93
20101201|2010-11-29 20:30,30,80.82,80.82,80.74,80.82,46
20101201|2010-11-29 21:00,30,80.85,80.95,80.845,80.95,53
20101201|2010-11-29 21:30,30,80.96,81,80.915,80.965,100
20101201|2010-11-29 22:00,30,80.97,81.075,80.94,81.035,153
20101201|2010-11-29 22:30,30,81.05,81.085,80.95,80.995,91
20101201|2010-11-29 23:00,30,81.005,81.01,80.935,80.95,44
20101201|2010-11-29 23:30,30,80.945,80.98,80.945,80.96,84
20101201|2010-11-30 00:00,30,80.97,80.975,80.905,80.91,43
20101201|2010-11-30 00:30,30,80.9,80.925,80.875,80.895,32
20101201|2010-11-30 01:00,30,80.905,80.985,80.84,80.9,261
20101201|2010-11-30 01:30,30,80.9,80.985,80.84,80.87,335
20101201|2010-11-30 02:00,30,80.88,80.95,80.79,80.89,792
20101201|2010-11-30 02:30,30,80.88,81.235,80.86,81.225,659
20101201|2010-11-30 03:00,30,81.205,81.36,81.155,81.345,852
20101201|2010-11-30 03:30,30,81.32,81.375,81.235,81.3,477
20101201|2010-11-30 04:00,30,81.305,81.425,81.235,81.245,686
20101201|2010-11-30 04:30,30,81.25,81.275,81.15,81.175,427
20101201|2010-11-30 05:00,30,81.175,81.24,81.16,81.21,366
20101201|2010-11-30 05:30,30,81.215,81.23,81.125,81.22,390
20101201|2010-11-30 06:00,30,81.225,81.31,81.18,81.255,341
20101201|2010-11-30 06:30,30,81.255,81.355,81.205,81.345,419
20101201|2010-11-30 07:00,30,81.33,81.415,81.31,81.375,950
20101201|2010-11-30 07:30,30,81.375,81.525,81.35,81.355,2702
20101201|2010-11-30 08:00,30,81.36,81.485,81.355,81.46,1206
20101201|2010-11-30 08:30,30,81.46,81.465,81.265,81.27,1819
20101201|2010-11-30 09:00,30,81.265,81.38,81.165,81.2,1697
20101201|2010-11-30 09:30,30,81.215,81.35,81.205,81.26,1772
20101201|2010-11-30 10:00,30,81.255,81.26,81.1,81.14,1642
20101201|2010-11-30 10:30,30,81.145,81.22,81.125,81.16,958
20101201|2010-11-30 11:00,30,81.155,81.225,81.1,81.21,733
20101201|2010-11-30 11:30,30,81.205,81.235,81.145,81.15,656
20101201|2010-11-30 12:00,30,81.145,81.195,81.125,81.17,670
20101201|2010-11-30 12:30,30,81.165,81.305,81.15,81.275,965
20101201|2010-11-30 13:00,30,81.285,81.285,81.225,81.27,535
20101201|2010-11-30 13:30,30,81.27,81.29,81.235,81.28,877
20101201|2010-11-30 14:00,30,81.285,81.315,81.25,81.25,440
20101201|2010-11-30 14:30,30,81.25,81.41,81.245,81.405,842
20101201|2010-11-30 15:00,30,81.4,81.42,81.385,81.39,114
20101201|2010-11-30 15:30,30,81.385,81.405,81.36,81.405,144
20101201|2010-11-30 16:00,30,81.36,81.415,81.355,81.36,4
20101201|2010-11-30 16:30,30,81.41,81.42,81.35,81.42,7
20101201|2010-11-30 19:00,1,81.335,81.37,81.285,81.345,142
20101201|2010-11-30 19:30,1,81.35,81.435,81.335,81.365,140
20101201|2010-11-30 20:00,1,81.36,81.4,81.34,81.365,107
20101201|2010-11-30 20:30,1,81.36,81.37,81.28,81.29,115
20101201|2010-11-30 21:00,1,81.295,81.365,81.295,81.355,63
20101201|2010-11-30 21:30,1,81.36,81.37,81.225,81.24,131
20101201|2010-11-30 22:00,1,81.235,81.25,81.195,81.215,72
20101201|2010-11-30 22:30,1,81.215,81.24,81.19,81.24,88
20101201|2010-11-30 23:00,1,81.24,81.24,81.125,81.135,364
20101201|2010-11-30 23:30,1,81.145,81.195,81.14,81.175,52
20101201|2010-12-01 00:00,1,81.165,81.17,81.13,81.16,65
20101201|2010-12-01 00:30,1,81.155,81.165,81.1,81.145,445
20101201|2010-12-01 01:00,1,81.145,81.175,81.09,81.145,660
20101201|2010-12-01 01:30,1,81.145,81.15,81.045,81.08,570
20101201|2010-12-01 02:00,1,81.085,81.14,80.91,80.98,988
20101201|2010-12-01 02:30,1,80.985,81.025,80.94,80.99,269
20101201|2010-12-01 03:00,1,80.995,81.1,80.925,81.01,381
20101201|2010-12-01 03:30,1,81.01,81.04,80.92,80.995,246
20101201|2010-12-01 04:00,1,81,81.04,80.88,80.88,976
20101201|2010-12-01 04:30,1,80.91,80.96,80.825,80.83,764
20101201|2010-12-01 05:00,1,80.825,80.925,80.815,80.875,190
20101201|2010-12-01 05:30,1,80.875,80.925,80.815,80.84,332
20101201|2010-12-01 06:00,1,80.875,80.88,80.8,80.88,172
20101201|2010-12-01 06:30,1,80.87,80.94,80.85,80.9,366
20101201|2010-12-01 07:00,1,80.94,81.035,80.84,80.91,1484
20101201|2010-12-01 07:30,1,80.915,80.915,80.75,80.8,1785
20101201|2010-12-01 08:00,1,80.805,80.975,80.775,80.92,1396
20101201|2010-12-01 08:30,1,80.93,80.97,80.9,80.965,1407
20101201|2010-12-01 09:00,1,80.965,81.105,80.815,81.095,2595
20101201|2010-12-01 09:30,1,81.095,81.13,81.04,81.105,1506
20101201|2010-12-01 10:00,1,81.11,81.17,81.06,81.06,1420
20101201|2010-12-01 10:30,1,81.06,81.1,80.54,80.685,4597
20101201|2010-12-01 11:00,1,80.705,80.8,80.645,80.75,2599
20101201|2010-12-01 11:30,1,80.75,80.795,80.63,80.795,1130
20101201|2010-12-01 12:00,1,80.795,80.945,80.74,80.875,1284
20101201|2010-12-01 12:30,1,80.88,80.92,80.81,80.81,571
20101201|2010-12-01 13:00,1,80.805,80.84,80.7,80.735,460
20101201|2010-12-01 13:30,1,80.725,80.785,80.675,80.755,1017
20101201|2010-12-01 14:00,1,80.76,80.81,80.74,80.75,286
20101201|2010-12-01 14:30,1,80.745,80.775,80.71,80.745,556
20101201|2010-12-01 15:00,1,80.745,80.75,80.715,80.73,38
20101201|2010-12-01 15:30,1,80.765,80.765,80.735,80.755,9
20101201|2010-12-01 16:00,1,80.79,80.79,80.775,80.775,2
20101201|2010-12-01 16:30,1,80.795,80.795,80.775,80.775,7
20101201|2010-12-01 19:00,2,80.81,80.825,80.74,80.745,59
20101201|2010-12-01 19:30,2,80.77,80.8,80.765,80.78,58
20101201|2010-12-01 20:00,2,80.775,80.85,80.775,80.825,74
20101201|2010-12-01 20:30,2,80.825,80.87,80.82,80.865,58
20101201|2010-12-01 21:00,2,80.855,80.86,80.815,80.845,104
20101201|2010-12-01 21:30,2,80.845,80.845,80.8,80.84,47
20101201|2010-12-01 22:00,2,80.835,80.95,80.835,80.93,149
20101201|2010-12-01 22:30,2,80.93,80.93,80.86,80.875,35
20101201|2010-12-01 23:00,2,80.865,80.895,80.865,80.885,31
20101201|2010-12-01 23:30,2,80.89,80.89,80.805,80.83,75
20101201|2010-12-02 00:00,2,80.83,80.835,80.78,80.79,43
20101201|2010-12-02 00:30,2,80.785,80.785,80.675,80.705,230
20101201|2010-12-02 01:00,2,80.71,80.73,80.595,80.62,357
20101201|2010-12-02 01:30,2,80.61,80.685,80.585,80.61,421
20101201|2010-12-02 02:00,2,80.615,80.78,80.615,80.735,586
20101201|2010-12-02 02:30,2,80.71,80.835,80.7,80.755,276
20101201|2010-12-02 03:00,2,80.765,80.805,80.6,80.61,334
20101201|2010-12-02 03:30,2,80.61,80.635,80.465,80.52,632
20101201|2010-12-02 04:00,2,80.51,80.54,80.455,80.49,231
20101201|2010-12-02 04:30,2,80.505,80.6,80.41,80.56,419
20101201|2010-12-02 05:00,2,80.56,80.57,80.51,80.555,125
20101201|2010-12-02 05:30,2,80.565,80.665,80.54,80.64,443
20101201|2010-12-02 06:00,2,80.65,80.69,80.595,80.595,242
20101201|2010-12-02 06:30,2,80.61,80.655,80.53,80.64,226
20101201|2010-12-02 07:00,2,80.645,80.69,80.585,80.63,535
20101201|2010-12-02 07:30,2,80.635,81.015,80.56,81,4249
20101201|2010-12-02 08:00,2,80.99,81.06,80.805,80.83,3066
20101201|2010-12-02 08:30,2,80.83,80.855,80.56,80.605,2807
20101201|2010-12-02 09:00,2,80.615,80.615,80.425,80.49,3770
20101201|2010-12-02 09:30,2,80.49,80.595,80.41,80.515,1414
20101201|2010-12-02 10:00,2,80.51,80.51,80.175,80.175,4352
20101201|2010-12-02 10:30,2,80.175,80.25,80.11,80.185,3098
20101201|2010-12-02 11:00,2,80.185,80.245,80.185,80.245,1393
20101201|2010-12-02 11:30,2,80.245,80.325,80.225,80.315,924
20101201|2010-12-02 12:00,2,80.32,80.39,80.285,80.35,749
20101201|2010-12-02 12:30,2,80.35,80.375,80.315,80.345,596
20101201|2010-12-02 13:00,2,80.34,80.345,80.205,80.26,763
20101201|2010-12-02 13:30,2,80.26,80.37,80.23,80.37,937
20101201|2010-12-02 14:00,2,80.37,80.37,80.29,80.3,842
20101201|2010-12-02 14:30,2,80.305,80.315,80.25,80.25,493
20101201|2010-12-02 15:00,2,80.255,80.26,80.23,80.24,351
20101201|2010-12-02 15:30,2,80.26,80.29,80.245,80.29,34
20101201|2010-12-02 16:00,2,80.26,80.31,80.1,80.275,171
20101201|2010-12-02 16:30,2,80.275,80.3,80.275,80.295,3
20101201|2010-12-02 19:00,3,80.31,80.31,80.245,80.285,108
20101201|2010-12-02 19:30,3,80.29,80.325,80.275,80.305,63
20101201|2010-12-02 20:00,3,80.3,80.305,80.265,80.295,54
20101201|2010-12-02 20:30,3,80.31,80.36,80.305,80.345,70
20101201|2010-12-02 21:00,3,80.34,80.355,80.315,80.315,59
20101201|2010-12-02 21:30,3,80.32,80.34,80.32,80.34,33
20101201|2010-12-02 22:00,3,80.335,80.335,80.295,80.31,35
20101201|2010-12-02 22:30,3,80.3,80.31,80.3,80.31,6
20101201|2010-12-02 23:00,3,80.315,80.315,80.265,80.265,112
20101201|2010-12-02 23:30,3,80.265,80.285,80.215,80.235,111
20101201|2010-12-03 00:00,3,80.21,80.21,80.165,80.19,67
20101201|2010-12-03 00:30,3,80.175,80.23,80.175,80.22,55
20101201|2010-12-03 01:00,3,80.2,80.205,80.15,80.195,214
20101201|2010-12-03 01:30,3,80.21,80.255,80.165,80.255,141
20101201|2010-12-03 02:00,3,80.26,80.305,80.235,80.25,321
20101201|2010-12-03 02:30,3,80.25,80.25,80.115,80.17,196
20101201|2010-12-03 03:00,3,80.17,80.21,80.1,80.11,220
20101201|2010-12-03 03:30,3,80.135,80.14,80.07,80.09,137
20101201|2010-12-03 04:00,3,80.08,80.09,79.975,80,242
20101201|2010-12-03 04:30,3,80.005,80.07,79.98,80.015,324
20101201|2010-12-03 05:00,3,80.025,80.07,79.995,80.06,332
20101201|2010-12-03 05:30,3,80.065,80.085,80.04,80.08,359
20101201|2010-12-03 06:00,3,80.08,80.095,80.03,80.06,205
20101201|2010-12-03 06:30,3,80.07,80.13,80.065,80.125,188
20101201|2010-12-03 07:00,3,80.13,80.16,80.065,80.095,878
20101201|2010-12-03 07:30,3,79.9,80.085,79.525,79.56,6560
20101201|2010-12-03 08:00,3,79.555,79.66,79.455,79.51,2882
20101201|2010-12-03 08:30,3,79.515,79.565,79.435,79.56,2118
20101201|2010-12-03 09:00,3,79.55,79.67,79.51,79.62,1917
20101201|2010-12-03 09:30,3,79.62,79.62,79.35,79.355,2289
20101201|2010-12-03 10:00,3,79.355,79.435,79.27,79.41,2498
20101201|2010-12-03 10:30,3,79.405,79.47,79.385,79.455,541
20101201|2010-12-03 11:00,3,79.45,79.455,79.365,79.375,670
20101201|2010-12-03 11:30,3,79.37,79.43,79.325,79.43,967
20101201|2010-12-03 12:00,3,79.43,79.43,79.355,79.385,368
20101201|2010-12-03 12:30,3,79.38,79.44,79.38,79.425,391
20101201|2010-12-03 13:00,3,79.425,79.495,79.425,79.465,699
20101201|2010-12-03 13:30,3,79.46,79.465,79.395,79.4,824
20101201|2010-12-03 14:00,3,79.39,79.43,79.38,79.4,489
20101201|2010-12-03 14:30,3,79.4,79.41,79.18,79.225,1955
20101201|2010-12-03 15:00,3,79.225,79.225,79.125,79.13,389
20101201|2010-12-03 15:30,3,79.13,79.19,79.085,79.18,83
20101201|2010-12-03 16:00,3,79.1,79.1,79.06,79.065,9
20101201|2010-12-03 16:30,3,79.1,79.11,79.1,79.105,3
20101201|2010-12-05 17:00,5,79.3,79.3,79.19,79.205,191
20101201|2010-12-05 17:30,5,79.21,79.25,79.17,79.235,302
20101201|2010-12-05 18:00,6,79.25,79.39,79.2,79.37,125
20101201|2010-12-05 18:30,6,79.39,79.435,79.355,79.415,93
20101201|2010-12-05 19:00,6,79.41,79.415,79.36,79.38,105
20101201|2010-12-05 19:30,6,79.385,79.48,79.375,79.47,421
20101201|2010-12-05 20:00,6,79.47,79.54,79.47,79.53,213
20101201|2010-12-05 20:30,6,79.525,79.555,79.49,79.54,93
20101201|2010-12-05 21:00,6,79.545,79.555,79.485,79.55,175
20101201|2010-12-05 21:30,6,79.545,79.6,79.54,79.54,127
20101201|2010-12-05 22:00,6,79.54,79.56,79.51,79.515,94
20101201|2010-12-05 22:30,6,79.525,79.525,79.5,79.52,39
20101201|2010-12-05 23:00,6,79.515,79.545,79.48,79.535,143
20101201|2010-12-05 23:30,6,79.545,79.57,79.505,79.52,93
20101201|2010-12-06 00:00,6,79.525,79.545,79.44,79.45,77
20101201|2010-12-06 00:30,6,79.44,79.55,79.44,79.545,92
20101201|2010-12-06 01:00,6,79.535,79.59,79.455,79.455,420
20101201|2010-12-06 01:30,6,79.455,79.475,79.375,79.425,429
20101201|2010-12-06 02:00,6,79.425,79.635,79.395,79.61,569
20101201|2010-12-06 02:30,6,79.615,79.7,79.57,79.695,454
20101201|2010-12-06 03:00,6,79.705,79.755,79.655,79.675,371
20101201|2010-12-06 03:30,6,79.67,79.775,79.67,79.735,179
20101201|2010-12-06 04:00,6,79.73,79.805,79.68,79.8,282
20101201|2010-12-06 04:30,6,79.8,79.955,79.775,79.955,640
20101201|2010-12-06 05:00,6,79.95,79.95,79.86,79.885,295
20101201|2010-12-06 05:30,6,79.9,79.965,79.85,79.93,825
20101201|2010-12-06 06:00,6,79.935,79.935,79.71,79.715,322
20101201|2010-12-06 06:30,6,79.71,79.83,79.705,79.83,196
20101201|2010-12-06 07:00,6,79.79,79.93,79.77,79.895,806
20101201|2010-12-06 07:30,6,79.9,80,79.81,79.875,1456
20101201|2010-12-06 08:00,6,79.87,79.955,79.835,79.86,1030
20101201|2010-12-06 08:30,6,79.86,79.89,79.76,79.825,1388
20101201|2010-12-06 09:00,6,79.82,79.885,79.765,79.775,1095
20101201|2010-12-06 09:30,6,79.765,79.865,79.745,79.755,816
20101201|2010-12-06 10:00,6,79.755,79.835,79.71,79.8,1348
20101201|2010-12-06 10:30,6,79.805,79.91,79.765,79.825,1383
20101201|2010-12-06 11:00,6,79.825,79.845,79.74,79.805,623
20101201|2010-12-06 11:30,6,79.8,79.8,79.715,79.715,340
20101201|2010-12-06 12:00,6,79.72,79.725,79.62,79.67,761
20101201|2010-12-06 12:30,6,79.665,79.665,79.59,79.61,436
20101201|2010-12-06 13:00,6,79.605,79.625,79.58,79.62,451
20101201|2010-12-06 13:30,6,79.62,79.625,79.535,79.6,749
20101201|2010-12-06 14:00,6,79.59,79.635,79.585,79.635,264
20101201|2010-12-06 14:30,6,79.63,79.65,79.58,79.645,386
20101201|2010-12-06 15:00,6,79.635,79.69,79.63,79.675,160
20101201|2010-12-06 15:30,6,79.695,79.705,79.67,79.675,24
20101201|2010-12-06 16:00,6,79.68,79.695,79.66,79.66,14
20101201|2010-12-06 16:30,6,79.66,79.675,79.66,79.675,9
20101201|2010-12-06 19:00,7,79.745,79.745,79.68,79.735,71
20101201|2010-12-06 19:30,7,79.73,79.73,79.66,79.685,27
20101201|2010-12-06 20:00,7,79.675,79.675,79.51,79.53,615
20101201|2010-12-06 20:30,7,79.52,79.54,79.5,79.515,128
20101201|2010-12-06 21:00,7,79.505,79.505,79.435,79.46,322
20101201|2010-12-06 21:30,7,79.465,79.52,79.425,79.51,144
20101201|2010-12-06 22:00,7,79.515,79.52,79.45,79.48,38
20101201|2010-12-06 22:30,7,79.455,79.5,79.45,79.5,20
20101201|2010-12-06 23:00,7,79.49,79.505,79.445,79.46,20
20101201|2010-12-06 23:30,7,79.465,79.505,79.445,79.46,29
20101201|2010-12-07 00:00,7,79.47,79.6,79.47,79.58,40
20101201|2010-12-07 00:30,7,79.59,79.59,79.53,79.545,52
20101201|2010-12-07 01:00,7,79.575,79.59,79.49,79.585,94
20101201|2010-12-07 01:30,7,79.575,79.605,79.455,79.485,241
20101201|2010-12-07 02:00,7,79.5,79.5,79.35,79.4,549
20101201|2010-12-07 02:30,7,79.385,79.56,79.385,79.515,362
20101201|2010-12-07 03:00,7,79.515,79.52,79.39,79.405,231
20101201|2010-12-07 03:30,7,79.41,79.435,79.25,79.295,206
20101201|2010-12-07 04:00,7,79.275,79.3,79.215,79.28,60
20101201|2010-12-07 04:30,7,79.305,79.4,79.3,79.39,104
20101201|2010-12-07 05:00,7,79.39,79.405,79.3,79.32,105
20101201|2010-12-07 05:30,7,79.32,79.395,79.305,79.36,111
20101201|2010-12-07 06:00,7,79.355,79.365,79.315,79.355,195
20101201|2010-12-07 06:30,7,79.365,79.38,79.255,79.38,292
20101201|2010-12-07 07:00,7,79.385,79.405,79.31,79.335,710
20101201|2010-12-07 07:30,7,79.31,79.325,79.235,79.3,1434
20101201|2010-12-07 08:00,7,79.295,79.365,79.225,79.305,1398
20101201|2010-12-07 08:30,7,79.29,79.455,79.27,79.455,1476
20101201|2010-12-07 09:00,7,79.46,79.56,79.41,79.525,2061
20101201|2010-12-07 09:30,7,79.525,79.67,79.515,79.535,1527
20101201|2010-12-07 10:00,7,79.54,79.685,79.54,79.645,1530
20101201|2010-12-07 10:30,7,79.635,79.675,79.57,79.65,583
20101201|2010-12-07 11:00,7,79.655,79.73,79.56,79.595,761
20101201|2010-12-07 11:30,7,79.6,79.815,79.6,79.78,1670
20101201|2010-12-07 12:00,7,79.79,79.86,79.72,79.76,1279
20101201|2010-12-07 12:30,7,79.76,79.81,79.72,79.79,638
20101201|2010-12-07 13:00,7,79.785,79.87,79.735,79.845,599
20101201|2010-12-07 13:30,7,79.84,79.89,79.755,79.875,1027
20101201|2010-12-07 14:00,7,79.87,79.995,79.85,79.965,1210
20101201|2010-12-07 14:30,7,79.97,79.975,79.9,79.95,659
20101201|2010-12-07 15:00,7,79.94,80,79.93,79.975,261
20101201|2010-12-07 15:30,7,79.975,80.015,79.96,79.99,80
20101201|2010-12-07 16:00,7,80.02,80.125,80.005,80.04,93
20101201|2010-12-07 16:30,7,80.055,80.055,80.02,80.02,6
20101201|2010-12-07 19:00,8,79.985,80,79.91,79.945,106
20101201|2010-12-07 19:30,8,79.96,80.07,79.96,79.98,460
20101201|2010-12-07 20:00,8,79.975,80.07,79.975,80.07,85
20101201|2010-12-07 20:30,8,80.07,80.175,80.07,80.165,175
20101201|2010-12-07 21:00,8,80.18,80.2,80.145,80.175,165
20101201|2010-12-07 21:30,8,80.18,80.2,80.155,80.185,143
20101201|2010-12-07 22:00,8,80.18,80.25,80.175,80.245,254
20101201|2010-12-07 22:30,8,80.245,80.275,80.18,80.18,103
20101201|2010-12-07 23:00,8,80.185,80.215,80.18,80.2,64
20101201|2010-12-07 23:30,8,80.23,80.29,80.215,80.29,42
20101201|2010-12-08 00:00,8,80.275,80.295,80.235,80.28,53
20101201|2010-12-08 00:30,8,80.295,80.345,80.28,80.295,303
20101201|2010-12-08 01:00,8,80.29,80.36,80.21,80.345,581
20101201|2010-12-08 01:30,8,80.32,80.365,80.265,80.305,312
20101201|2010-12-08 02:00,8,80.28,80.285,80.16,80.215,426
20101201|2010-12-08 02:30,8,80.21,80.285,80.205,80.285,169
20101201|2010-12-08 03:00,8,80.285,80.425,80.26,80.3,677
20101201|2010-12-08 03:30,8,80.31,80.31,80.19,80.19,299
20101201|2010-12-08 04:00,8,80.195,80.265,80.17,80.19,286
20101201|2010-12-08 04:30,8,80.18,80.21,80.075,80.08,307
20101201|2010-12-08 05:00,8,80.075,80.16,80.065,80.15,332
20101201|2010-12-08 05:30,8,80.15,80.16,80.01,80.145,343
20101201|2010-12-08 06:00,8,80.185,80.21,80.075,80.12,128
20101201|2010-12-08 06:30,8,80.14,80.29,80.14,80.27,510
20101201|2010-12-08 07:00,8,80.265,80.345,80.175,80.19,1534
20101201|2010-12-08 07:30,8,80.185,80.19,80.045,80.11,1840
20101201|2010-12-08 08:00,8,80.105,80.155,80.015,80.155,1185
20101201|2010-12-08 08:30,8,80.155,80.165,79.925,80.015,1877
20101201|2010-12-08 09:00,8,80.02,80.23,80.015,80.185,1382
20101201|2010-12-08 09:30,8,80.185,80.32,80.17,80.265,2111
20101201|2010-12-08 10:00,8,80.265,80.265,80.12,80.165,1345
20101201|2010-12-08 10:30,8,80.17,80.255,80.075,80.11,839
20101201|2010-12-08 11:00,8,80.11,80.17,80.07,80.155,985
20101201|2010-12-08 11:30,8,80.16,80.27,80.16,80.21,757
20101201|2010-12-08 12:00,8,80.21,80.215,80.025,80.06,2177
20101201|2010-12-08 12:30,8,80.07,80.125,79.985,80.12,1433
20101201|2010-12-08 13:00,8,80.12,80.15,80.035,80.04,626
20101201|2010-12-08 13:30,8,80.04,80.04,79.915,80.02,1801
20101201|2010-12-08 14:00,8,80.025,80.095,80.025,80.095,515
20101201|2010-12-08 14:30,8,80.09,80.1,79.995,80.005,336
20101201|2010-12-08 15:00,8,80.005,80.035,80,80.015,89
20101201|2010-12-08 15:30,8,80,80.02,79.99,80.005,37
20101201|2010-12-08 16:00,8,79.98,79.98,79.98,79.98,1
20101201|2010-12-08 19:00,9,79.99,79.99,79.745,79.835,225
20101201|2010-12-08 19:30,9,79.835,79.85,79.76,79.77,168
20101201|2010-12-08 20:00,9,79.745,79.75,79.69,79.73,61
20101201|2010-12-08 20:30,9,79.695,79.775,79.68,79.765,42
20101201|2010-12-08 21:00,9,79.775,79.775,79.715,79.73,42
20101201|2010-12-08 21:30,9,79.745,79.805,79.74,79.765,26
20101201|2010-12-08 22:00,9,79.755,79.79,79.75,79.77,25
20101201|2010-12-08 22:30,9,79.755,79.78,79.7,79.72,168
20101201|2010-12-08 23:00,9,79.725,79.77,79.715,79.765,49
20101201|2010-12-08 23:30,9,79.78,79.795,79.745,79.785,18
20101201|2010-12-09 00:00,9,79.775,79.865,79.775,79.845,595
20101201|2010-12-09 00:30,9,79.85,79.85,79.815,79.845,26
20101201|2010-12-09 01:00,9,79.855,79.855,79.775,79.82,86
20101201|2010-12-09 01:30,9,79.81,79.825,79.745,79.8,57
20101201|2010-12-09 02:00,9,79.765,79.88,79.765,79.875,32
20101201|2010-12-09 02:30,9,79.84,79.965,79.79,79.935,66
20101201|2010-12-09 03:00,9,79.935,80.005,79.93,79.975,119
20101201|2010-12-09 03:30,9,79.965,80.215,79.965,80.145,160
20101201|2010-12-09 04:00,9,80.19,80.255,80.175,80.23,171
20101201|2010-12-09 04:30,9,80.225,80.265,80.165,80.18,44
20101201|2010-12-09 05:00,9,80.19,80.325,80.185,80.235,310
20101201|2010-12-09 05:30,9,80.23,80.255,80.19,80.24,220
20101201|2010-12-09 06:00,9,80.265,80.3,80.2,80.205,146
20101201|2010-12-09 06:30,9,80.205,80.315,80.2,80.285,101
20101201|2010-12-09 07:00,9,80.24,80.25,80.13,80.165,410
20101201|2010-12-09 07:30,9,80.155,80.19,80.01,80.035,740
20101201|2010-12-09 08:00,9,80.035,80.075,79.965,80.075,663
20101201|2010-12-09 08:30,9,80.08,80.145,80.025,80.085,598
20101201|2010-12-09 09:00,9,80.09,80.39,80.08,80.325,1830
20101201|2010-12-09 09:30,9,80.325,80.38,80.255,80.34,1010
20101201|2010-12-09 10:00,9,80.345,80.42,80.305,80.355,1170
20101201|2010-12-09 10:30,9,80.335,80.335,80.215,80.23,1343
20101201|2010-12-09 11:00,9,80.225,80.235,80.115,80.2,1307
20101201|2010-12-09 11:30,9,80.21,80.215,80.105,80.12,471
20101201|2010-12-09 12:00,9,80.115,80.13,79.96,80.035,2308
20101201|2010-12-09 12:30,9,80.035,80.1,80.03,80.045,356
20101201|2010-12-09 13:00,9,80.06,80.155,80.055,80.135,528
20101201|2010-12-09 13:30,9,80.14,80.16,80.075,80.08,1027
20101201|2010-12-09 14:00,9,80.075,80.11,80.04,80.075,146
20101201|2010-12-09 14:30,9,80.085,80.09,80.025,80.04,369
20101201|2010-12-09 15:00,9,80.04,80.045,80.015,80.035,70
20101201|2010-12-09 15:30,9,80.035,80.065,80.035,80.065,51
20101201|2010-12-09 16:00,9,80.14,80.145,80.005,80.02,18
20101201|2010-12-09 16:30,9,80.01,80.145,80.01,80.145,31
20101201|2010-12-09 19:00,10,80.13,80.15,80.06,80.085,25
20101201|2010-12-09 19:30,10,80.065,80.09,80.035,80.055,199
20101201|2010-12-09 20:00,10,80.075,80.075,79.98,79.98,19
20101201|2010-12-09 20:30,10,79.995,80.02,79.995,80.02,6
20101201|2010-12-09 21:00,10,80.015,80.015,80.005,80.005,2
20101201|2010-12-09 21:30,10,79.985,80.03,79.985,80.03,4
20101201|2010-12-09 22:00,10,80.01,80.01,79.975,79.99,5
20101201|2010-12-09 22:30,10,80,80,79.985,79.99,5
20101201|2010-12-09 23:00,10,79.98,80,79.98,80,2
20101201|2010-12-09 23:30,10,79.99,80.005,79.99,79.99,5
20101201|2010-12-10 00:00,10,79.98,79.98,79.9,79.92,101
20101201|2010-12-10 00:30,10,79.92,79.95,79.92,79.95,16
20101201|2010-12-10 01:00,10,79.895,79.895,79.87,79.89,93
20101201|2010-12-10 01:30,10,79.86,79.905,79.83,79.89,83
20101201|2010-12-10 02:00,10,79.895,80.01,79.895,79.98,34
20101201|2010-12-10 02:30,10,80.04,80.065,80.005,80.015,23
20101201|2010-12-10 03:00,10,80,80.06,80,80.055,29
20101201|2010-12-10 03:30,10,80.055,80.065,79.915,79.915,15
20101201|2010-12-10 04:00,10,79.935,79.97,79.91,79.91,37
20101201|2010-12-10 04:30,10,79.87,79.92,79.845,79.91,6
20101201|2010-12-10 05:00,10,79.915,79.97,79.915,79.97,23
20101201|2010-12-10 05:30,10,79.94,79.97,79.94,79.97,28
20101201|2010-12-10 06:00,10,79.97,79.97,79.885,79.91,64
20101201|2010-12-10 06:30,10,79.915,79.975,79.915,79.95,31
20101201|2010-12-10 07:00,10,79.95,80.055,79.87,79.87,403
20101201|2010-12-10 07:30,10,79.945,80.17,79.945,80.135,216
20101201|2010-12-10 08:00,10,80.125,80.2,80.095,80.125,229
20101201|2010-12-10 08:30,10,80.135,80.2,80.105,80.195,337
20101201|2010-12-10 09:00,10,80.195,80.32,80.175,80.25,407
20101201|2010-12-10 09:30,10,80.255,80.275,80.11,80.11,332
20101201|2010-12-10 10:00,10,80.12,80.13,80.07,80.09,134
20101201|2010-12-10 10:30,10,80.095,80.15,80.01,80.035,393
20101201|2010-12-10 11:00,10,80.025,80.085,80.02,80.08,170
20101201|2010-12-10 11:30,10,80.08,80.105,80.045,80.095,86
20101201|2010-12-10 12:00,10,80.095,80.11,80.05,80.09,108
20101201|2010-12-10 12:30,10,80.08,80.1,80.07,80.07,136
20101201|2010-12-10 13:00,10,80.075,80.075,80.015,80.065,161
20101201|2010-12-10 13:30,10,80.055,80.085,80.04,80.065,351
20101201|2010-12-10 14:00,10,80.07,80.095,80.06,80.09,57
20101201|2010-12-10 14:30,10,80.105,80.11,80.055,80.085,101
20101201|2010-12-10 15:00,10,80.08,80.08,80.05,80.065,23
20101201|2010-12-10 15:30,10,80.085,80.1,80.075,80.1,11
20101201|2010-12-10 16:00,10,80.06,80.06,79.945,80.025,11
20101201|2010-12-12 17:00,12,80.21,80.22,80.185,80.19,60
20101201|2010-12-12 17:30,12,80.195,80.2,80.195,80.2,10
20101201|2010-12-12 18:00,13,80.22,80.22,80.22,80.22,13
20101201|2010-12-12 18:30,13,80.205,80.205,80.205,80.205,2
20101201|2010-12-12 19:00,13,80.235,80.235,80.235,80.235,3
20101201|2010-12-12 20:00,13,80.255,80.255,80.255,80.255,6
20101201|2010-12-12 20:30,13,80.26,80.275,80.25,80.26,6
20101201|2010-12-12 21:00,13,80.255,80.255,80.25,80.25,2
20101201|2010-12-12 21:30,13,80.225,80.235,80.225,80.235,3
20101201|2010-12-12 22:00,13,80.24,80.24,80.24,80.24,1
20101201|2010-12-12 22:30,13,80.275,80.285,80.27,80.285,3
20101201|2010-12-12 23:00,13,80.295,80.295,80.295,80.295,1
20101201|2010-12-12 23:30,13,80.245,80.245,80.245,80.245,1
20101201|2010-12-13 00:30,13,80.26,80.26,80.26,80.26,32
20101201|2010-12-13 01:00,13,80.24,80.245,80.17,80.17,51
20101201|2010-12-13 01:30,13,80.175,80.175,80.175,80.175,1
20101201|2010-12-13 02:30,13,80.23,80.245,80.23,80.245,6
20101201|2010-12-13 03:00,13,80.22,80.22,80.22,80.22,2
20101201|2010-12-13 03:30,13,80.175,80.175,80.175,80.175,1
20101201|2010-12-13 04:00,13,80.195,80.23,80.195,80.215,31
20101201|2010-12-13 04:30,13,80.175,80.2,80.175,80.2,6
20101201|2010-12-13 05:00,13,80.18,80.18,80.07,80.085,24
20101201|2010-12-13 05:30,13,80.025,80.025,79.995,79.995,19
20101201|2010-12-13 06:00,13,79.965,79.965,79.85,79.86,82
20101201|2010-12-13 06:30,13,79.93,79.93,79.93,79.93,2
20101201|2010-12-13 07:00,13,79.985,80.005,79.91,79.91,61
20101201|2010-12-13 07:30,13,79.89,79.89,79.8,79.8,68
20101201|2010-12-13 08:00,13,79.75,79.79,79.68,79.68,51
20101201|2010-12-13 08:30,13,79.7,79.755,79.67,79.7,127
20101201|2010-12-13 09:00,13,79.6,79.61,79.6,79.61,6
20110301|2010-08-18 01:00,18,82.88,82.88,82.88,82.88,1
20110301|2010-09-08 13:30,8,83.25,83.25,83.25,83.25,1
20110301|2010-09-16 11:00,16,81.84,81.84,81.84,81.84,1
20110301|2010-09-16 11:30,16,81.925,81.925,81.925,81.925,1
20110301|2010-09-16 23:00,17,81.675,81.675,81.675,81.675,1
20110301|2010-09-17 05:30,17,81.75,81.75,81.75,81.75,2
20110301|2010-09-21 03:00,21,81.74,81.74,81.6,81.6,2
20110301|2010-09-21 03:30,21,81.535,81.535,81.5,81.5,3
20110301|2010-09-21 05:30,21,81.54,81.54,81.54,81.54,1
20110301|2010-09-21 07:30,21,81.635,81.635,81.635,81.635,1
20110301|2010-09-21 13:00,21,81.415,81.435,81.375,81.375,7
20110301|2010-09-21 13:30,21,81.135,81.135,81.075,81.075,4
20110301|2010-09-21 19:00,22,80.775,80.775,80.775,80.775,1
20110301|2010-09-21 22:00,22,80.685,80.685,80.685,80.685,1
20110301|2010-09-22 01:30,22,80.605,80.605,80.605,80.605,1
20110301|2010-09-22 03:00,22,80.745,80.745,80.745,80.745,2
20110301|2010-09-22 04:00,22,80.475,80.475,80.395,80.395,2
20110301|2010-09-22 07:00,22,80.43,80.43,80.43,80.43,1
20110301|2010-09-22 08:00,22,80.295,80.295,80.175,80.175,2
20110301|2010-09-22 09:00,22,80.2,80.2,80.2,80.2,1
20110301|2010-09-22 13:30,22,80.4,80.4,80.4,80.4,1
20110301|2010-09-22 15:30,22,80.35,80.35,80.35,80.35,1
20110301|2010-09-23 10:00,23,80.6,80.6,80.6,80.6,1
20110301|2010-09-23 11:30,23,80.45,80.45,80.45,80.45,1
20110301|2010-09-23 12:00,23,80.45,80.45,80.45,80.45,1
20110301|2010-09-23 12:30,23,80.475,80.475,80.475,80.475,1
20110301|2010-09-23 13:00,23,80.53,80.53,80.53,80.53,1
20110301|2010-09-23 14:00,23,80.565,80.565,80.565,80.565,1
20110301|2010-09-23 19:30,24,80.66,80.66,80.66,80.66,1
20110301|2010-09-24 04:00,24,80.425,80.425,80.375,80.375,2
20110301|2010-09-24 04:30,24,80.265,80.295,80.21,80.21,3
20110301|2010-09-24 07:00,24,80.2,80.2,80.2,80.2,5
20110301|2010-09-24 07:30,24,80.125,80.125,80.125,80.125,1
20110301|2010-09-24 08:00,24,79.915,79.915,79.915,79.915,1
20110301|2010-09-24 09:30,24,79.92,79.92,79.92,79.92,5
20110301|2010-09-24 12:30,24,79.94,79.94,79.94,79.94,1
20110301|2010-09-26 22:30,27,79.96,79.96,79.96,79.96,1
20110301|2010-09-27 00:00,27,79.825,79.825,79.825,79.825,1
20110301|2010-09-27 03:30,27,80,80,80,80,1
20110301|2010-09-27 08:00,27,79.725,79.725,79.725,79.725,1
20110301|2010-09-27 08:30,27,79.885,79.97,79.885,79.97,3
20110301|2010-09-27 11:30,27,79.8,79.8,79.8,79.8,1
20110301|2010-09-28 09:00,28,79.8,79.8,79.8,79.8,1
20110301|2010-09-28 10:00,28,79.56,79.56,79.545,79.545,2
20110301|2010-09-28 11:00,28,79.395,79.395,79.385,79.385,3
20110301|2010-09-28 15:00,28,79.455,79.465,79.455,79.465,2
20110301|2010-09-28 22:00,29,79.415,79.415,79.415,79.415,1
20110301|2010-09-29 01:30,29,79.275,79.275,79.275,79.275,1
20110301|2010-09-29 02:00,29,79.16,79.16,79.16,79.16,1
20110301|2010-09-29 03:00,29,79.34,79.34,79.34,79.34,1
20110301|2010-09-29 07:30,29,79.31,79.31,79.31,79.31,1
20110301|2010-09-29 10:00,29,79.27,79.27,79.27,79.27,1
20110301|2010-09-29 11:30,29,79.27,79.27,79.235,79.24,3
20110301|2010-09-29 12:00,29,79.2,79.2,79.2,79.2,2
20110301|2010-09-29 12:30,29,79.235,79.235,79.235,79.235,1
20110301|2010-09-29 21:00,30,79.305,79.305,79.305,79.305,1
20110301|2010-09-30 00:30,30,79.395,79.395,79.395,79.395,1
20110301|2010-09-30 01:00,30,79.445,79.445,79.445,79.445,1
20110301|2010-09-30 04:00,30,79.1,79.115,79.1,79.115,28
20110301|2010-09-30 04:30,30,79.045,79.045,79,79,4
20110301|2010-09-30 06:00,30,79.08,79.08,79.08,79.08,1
20110301|2010-09-30 06:30,30,79.18,79.18,79.18,79.18,1
20110301|2010-09-30 07:30,30,79.01,79.01,78.995,78.995,2
20110301|2010-09-30 10:00,30,79.45,79.45,79.45,79.45,1
20110301|2010-09-30 10:30,30,79.56,79.56,79.56,79.56,1
20110301|2010-09-30 11:00,30,79.5,79.5,79.43,79.43,2
20110301|2010-09-30 13:30,30,79.3,79.3,79.3,79.3,3
20110301|2010-10-01 03:00,1,79.01,79.01,79.01,79.01,1
20110301|2010-10-01 04:00,1,78.825,78.825,78.825,78.825,1
20110301|2010-10-01 04:30,1,78.8,78.825,78.8,78.825,2
20110301|2010-10-01 08:00,1,78.89,78.89,78.87,78.87,3
20110301|2010-10-01 09:00,1,78.76,78.76,78.685,78.685,4
20110301|2010-10-01 11:00,1,78.8,78.8,78.8,78.8,1
20110301|2010-10-01 15:00,1,78.67,78.67,78.67,78.67,1
20110301|2010-10-03 22:30,4,78.75,78.75,78.75,78.75,1
20110301|2010-10-04 03:30,4,78.975,78.975,78.975,78.975,2
20110301|2010-10-04 04:30,4,79.075,79.075,79.075,79.075,4
20110301|2010-10-04 07:00,4,78.9,78.925,78.9,78.925,7
20110301|2010-10-04 12:00,4,78.965,78.965,78.965,78.965,1
20110301|2010-10-04 13:00,4,79.02,79.02,79.02,79.02,1
20110301|2010-10-04 13:30,4,79.02,79.02,79.02,79.02,1
20110301|2010-10-04 21:30,5,79.16,79.16,79.16,79.16,1
20110301|2010-10-05 02:30,5,78.76,78.76,78.76,78.76,1
20110301|2010-10-05 05:30,5,78.665,78.67,78.625,78.625,8
20110301|2010-10-05 06:30,5,78.66,78.66,78.66,78.66,1
20110301|2010-10-05 07:30,5,78.54,78.54,78.535,78.535,2
20110301|2010-10-05 09:00,5,78.555,78.555,78.555,78.555,1
20110301|2010-10-05 09:30,5,78.375,78.375,78.275,78.275,5
20110301|2010-10-05 13:00,5,78.285,78.285,78.285,78.285,1
20110301|2010-10-05 19:00,6,78.33,78.33,78.33,78.33,4
20110301|2010-10-05 20:30,6,78.33,78.33,78.33,78.33,1
20110301|2010-10-06 05:00,6,78.135,78.135,78.135,78.135,1
20110301|2010-10-06 05:30,6,78.33,78.4,78.325,78.325,10
20110301|2010-10-06 06:00,6,78.365,78.365,78.36,78.36,2
20110301|2010-10-06 10:30,6,77.96,77.96,77.96,77.96,1
20110301|2010-10-06 11:00,6,77.925,77.925,77.87,77.87,3
20110301|2010-10-06 11:30,6,78,78,78,78,1
20110301|2010-10-06 12:30,6,78,78,78,78,1
20110301|2010-10-06 19:30,7,78.03,78.03,78.02,78.025,11
20110301|2010-10-06 20:00,7,78.085,78.085,78.085,78.085,1
20110301|2010-10-06 20:30,7,78.07,78.11,78.07,78.11,6
20110301|2010-10-07 00:30,7,77.995,77.995,77.995,77.995,1
20110301|2010-10-07 03:00,7,77.71,77.71,77.71,77.71,5
20110301|2010-10-07 03:30,7,77.82,77.82,77.82,77.82,7
20110301|2010-10-07 07:30,7,77.56,77.56,77.56,77.56,1
20110301|2010-10-07 08:30,7,77.82,77.97,77.82,77.97,3
20110301|2010-10-07 09:00,7,77.895,77.895,77.895,77.895,5
20110301|2010-10-07 10:00,7,78.015,78.015,78.015,78.015,3
20110301|2010-10-07 21:00,8,77.925,77.945,77.925,77.945,2
20110301|2010-10-08 03:00,8,78.105,78.105,78.08,78.08,10
20110301|2010-10-08 03:30,8,78.12,78.145,78.12,78.145,44
20110301|2010-10-08 05:00,8,78.205,78.205,78.205,78.205,3
20110301|2010-10-08 06:30,8,78.2,78.2,78.2,78.2,2
20110301|2010-10-08 07:30,8,78,78.245,77.78,78.245,17
20110301|2010-10-08 08:00,8,77.925,77.925,77.925,77.925,1
20110301|2010-10-08 10:00,8,77.87,77.87,77.82,77.82,9
20110301|2010-10-08 10:30,8,77.935,77.935,77.935,77.935,2
20110301|2010-10-08 12:00,8,77.925,77.925,77.925,77.925,1
20110301|2010-10-10 17:00,11,77.56,77.56,77.56,77.56,1
20110301|2010-10-10 18:00,11,77.6,77.6,77.6,77.6,1
20110301|2010-10-10 20:30,11,77.7,77.7,77.7,77.7,1
20110301|2010-10-11 02:30,11,77.83,77.83,77.83,77.83,1
20110301|2010-10-11 09:30,11,77.88,77.995,77.88,77.995,7
20110301|2010-10-11 10:00,11,77.96,77.96,77.96,77.96,2
20110301|2010-10-11 10:30,11,77.98,77.98,77.98,77.98,3
20110301|2010-10-11 11:00,11,78.085,78.085,78.085,78.085,5
20110301|2010-10-11 14:30,11,78.05,78.05,78.05,78.05,2
20110301|2010-10-11 23:30,12,78.09,78.09,78.09,78.09,1
20110301|2010-10-12 03:00,12,78.36,78.37,78.36,78.37,2
20110301|2010-10-12 04:30,12,78.355,78.355,78.355,78.355,1
20110301|2010-10-12 08:30,12,78.335,78.335,78.335,78.335,3
20110301|2010-10-12 09:30,12,78.21,78.21,78.21,78.21,1
20110301|2010-10-12 13:00,12,77.96,77.96,77.87,77.9,6
20110301|2010-10-12 13:30,12,77.9,77.9,77.9,77.9,1
20110301|2010-10-12 14:30,12,77.92,77.92,77.92,77.92,1
20110301|2010-10-12 15:30,12,77.84,77.84,77.84,77.84,5
20110301|2010-10-12 21:30,13,77.7,77.7,77.7,77.7,1
20110301|2010-10-12 22:00,13,77.695,77.695,77.695,77.695,1
20110301|2010-10-13 02:30,13,77.56,77.56,77.545,77.545,2
20110301|2010-10-13 07:30,13,77.695,77.7,77.695,77.7,5
20110301|2010-10-13 19:00,14,77.555,77.555,77.25,77.25,8
20110301|2010-10-13 20:30,14,77.215,77.215,77.16,77.16,2
20110301|2010-10-14 01:30,14,77.025,77.025,77.025,77.025,1
20110301|2010-10-14 02:30,14,76.87,76.87,76.845,76.845,6
20110301|2010-10-14 05:00,14,77.085,77.085,77.085,77.085,1
20110301|2010-10-14 06:30,14,76.965,76.965,76.965,76.965,1
20110301|2010-10-14 07:00,14,77,77,76.995,76.995,2
20110301|2010-10-14 07:30,14,76.975,76.975,76.975,76.975,1
20110301|2010-10-14 08:00,14,77.15,77.15,77.145,77.145,2
20110301|2010-10-14 10:00,14,77.105,77.105,77.105,77.105,1
20110301|2010-10-14 11:30,14,77.22,77.22,77.22,77.22,1
20110301|2010-10-14 15:00,14,77.11,77.11,77.11,77.11,1
20110301|2010-10-14 19:00,15,77.33,77.37,77.33,77.37,2
20110301|2010-10-15 01:30,15,77.025,77.025,77.025,77.025,1
20110301|2010-10-15 02:00,15,77.01,77.01,77.01,77.01,1
20110301|2010-10-15 03:00,15,77,77,77,77,7
20110301|2010-10-15 07:00,15,77.005,77.005,76.76,76.76,4
20110301|2010-10-15 07:30,15,76.75,76.94,76.75,76.94,3
20110301|2010-10-15 08:00,15,77.16,77.16,77.16,77.16,1
20110301|2010-10-15 08:30,15,77.28,77.28,77.28,77.28,1
20110301|2010-10-15 09:00,15,77.37,77.495,77.37,77.495,8
20110301|2010-10-15 09:30,15,77.35,77.4,77.35,77.355,10
20110301|2010-10-15 10:00,15,77.415,77.425,77.34,77.34,8
20110301|2010-10-15 10:30,15,77.225,77.225,77.225,77.225,1
20110301|2010-10-15 11:00,15,77.405,77.405,77.405,77.405,5
20110301|2010-10-15 11:30,15,77.375,77.375,77.375,77.375,1
20110301|2010-10-15 12:00,15,77.465,77.465,77.465,77.465,1
20110301|2010-10-15 12:30,15,77.56,77.61,77.56,77.595,24
20110301|2010-10-15 13:30,15,77.645,77.645,77.63,77.635,6
20110301|2010-10-17 17:30,18,77.61,77.61,77.61,77.61,3
20110301|2010-10-17 18:00,18,77.615,77.615,77.615,77.615,1
20110301|2010-10-17 19:30,18,77.805,77.805,77.805,77.805,1
20110301|2010-10-17 20:00,18,77.76,77.86,77.76,77.84,22
20110301|2010-10-17 20:30,18,77.87,77.87,77.87,77.87,1
20110301|2010-10-17 21:00,18,77.925,78.005,77.925,78.005,8
20110301|2010-10-17 21:30,18,78.005,78.005,78,78,3
20110301|2010-10-17 23:30,18,77.9,77.9,77.9,77.9,1
20110301|2010-10-18 03:00,18,78.205,78.205,78.205,78.205,2
20110301|2010-10-18 03:30,18,78.13,78.13,78.13,78.13,1
20110301|2010-10-18 04:30,18,77.965,77.98,77.965,77.98,3
20110301|2010-10-18 06:30,18,77.97,77.97,77.97,77.97,1
20110301|2010-10-18 10:00,18,77.6,77.6,77.6,77.6,1
20110301|2010-10-18 11:00,18,77.56,77.56,77.56,77.56,1
20110301|2010-10-18 15:00,18,77.535,77.55,77.535,77.55,20
20110301|2010-10-18 19:00,19,77.62,77.62,77.62,77.62,4
20110301|2010-10-18 22:00,19,77.83,77.83,77.83,77.83,1
20110301|2010-10-18 22:30,19,77.83,77.83,77.83,77.83,1
20110301|2010-10-19 00:30,19,77.96,77.96,77.96,77.96,1
20110301|2010-10-19 04:30,19,77.83,77.83,77.83,77.83,1
20110301|2010-10-19 06:00,19,78.13,78.13,78.13,78.13,1
20110301|2010-10-19 06:30,19,78.21,78.21,78.21,78.21,1
20110301|2010-10-19 07:30,19,78.31,78.375,78.31,78.375,5
20110301|2010-10-19 08:00,19,78.585,78.585,78.585,78.585,1
20110301|2010-10-19 08:30,19,78.615,78.64,78.535,78.605,7
20110301|2010-10-19 09:00,19,78.5,78.5,78.5,78.5,1
20110301|2010-10-19 10:00,19,78.645,78.705,78.645,78.65,3
20110301|2010-10-19 10:30,19,78.55,78.55,78.49,78.49,2
20110301|2010-10-19 11:00,19,78.535,78.535,78.535,78.535,1
20110301|2010-10-19 13:00,19,78.76,78.87,78.76,78.87,4
20110301|2010-10-19 13:30,19,78.845,78.845,78.77,78.77,3
20110301|2010-10-19 15:30,19,78.86,78.86,78.86,78.86,1
20110301|2010-10-19 16:00,19,78.86,78.86,78.86,78.86,2
20110301|2010-10-19 22:30,20,78.61,78.61,78.61,78.61,1
20110301|2010-10-19 23:00,20,78.625,78.625,78.625,78.625,1
20110301|2010-10-20 00:30,20,78.655,78.655,78.655,78.655,3
20110301|2010-10-20 04:00,20,78.375,78.375,78.37,78.37,7
20110301|2010-10-20 04:30,20,78.36,78.36,78.36,78.36,1
20110301|2010-10-20 07:00,20,78.25,78.25,78.25,78.25,1
20110301|2010-10-20 07:30,20,78.3,78.3,78.3,78.3,1
20110301|2010-10-20 09:00,20,78.025,78.115,78.025,78.115,3
20110301|2010-10-20 09:30,20,77.99,77.99,77.76,77.765,11
20110301|2010-10-20 12:30,20,77.79,77.79,77.79,77.79,1
20110301|2010-10-20 13:30,20,77.72,77.72,77.72,77.72,2
20110301|2010-10-20 15:00,20,77.84,77.84,77.84,77.84,1
20110301|2010-10-20 15:30,20,77.84,77.84,77.84,77.84,1
20110301|2010-10-20 19:00,21,77.765,77.825,77.765,77.825,6
20110301|2010-10-21 01:00,21,77.75,77.75,77.75,77.75,1
20110301|2010-10-21 03:00,21,77.56,77.56,77.56,77.56,1
20110301|2010-10-21 03:30,21,77.5,77.5,77.5,77.5,1
20110301|2010-10-21 05:00,21,77.665,77.665,77.665,77.665,2
20110301|2010-10-21 07:30,21,77.8,77.8,77.8,77.8,2
20110301|2010-10-21 08:00,21,77.865,77.865,77.865,77.865,2
20110301|2010-10-21 09:00,21,77.555,77.555,77.555,77.555,2
20110301|2010-10-21 10:00,21,77.685,77.685,77.685,77.685,1
20110301|2010-10-21 11:00,21,77.84,77.84,77.84,77.84,1
20110301|2010-10-21 11:30,21,77.96,78.03,77.96,78.03,2
20110301|2010-10-21 12:00,21,78,78,78,78,1
20110301|2010-10-21 12:30,21,78.18,78.18,78.18,78.18,1
20110301|2010-10-21 13:00,21,78.19,78.19,78.175,78.175,2
20110301|2010-10-21 13:30,21,78.025,78.025,78.025,78.025,1
20110301|2010-10-21 23:00,22,78.005,78.005,78.005,78.005,2
20110301|2010-10-22 03:00,22,78.13,78.35,78.13,78.35,5
20110301|2010-10-22 06:30,22,77.88,77.88,77.88,77.88,1
20110301|2010-10-22 08:30,22,78.025,78.025,78.025,78.025,1
20110301|2010-10-22 16:00,22,77.89,77.89,77.56,77.56,2
20110301|2010-10-24 20:30,25,77.62,77.62,77.615,77.615,2
20110301|2010-10-25 10:30,25,77.69,77.69,77.69,77.69,1
20110301|2010-10-25 11:30,25,77.74,77.74,77.74,77.74,1
20110301|2010-10-25 19:00,26,77.88,77.88,77.88,77.88,1
20110301|2010-10-25 22:00,26,77.75,77.75,77.75,77.75,1
20110301|2010-10-26 06:30,26,77.925,77.96,77.925,77.96,2
20110301|2010-10-26 09:30,26,78.185,78.185,78.135,78.135,3
20110301|2010-10-26 11:30,26,78.175,78.175,78.175,78.175,1
20110301|2010-10-26 12:00,26,78.18,78.18,78.18,78.18,4
20110301|2010-10-26 12:30,26,78.36,78.37,78.36,78.37,2
20110301|2010-10-26 13:00,26,78.375,78.4,78.375,78.375,14
20110301|2010-10-26 13:30,26,78.375,78.375,78.375,78.375,1
20110301|2010-10-26 15:00,26,78.255,78.255,78.24,78.24,4
20110301|2010-10-26 19:30,27,78.18,78.18,78.18,78.18,2
20110301|2010-10-26 21:00,27,78.31,78.315,78.31,78.315,3
20110301|2010-10-27 00:30,27,78.45,78.45,78.45,78.45,1
20110301|2010-10-27 01:00,27,78.475,78.475,78.475,78.475,1
20110301|2010-10-27 01:30,27,78.565,78.6,78.55,78.55,6
20110301|2010-10-27 02:30,27,78.65,78.65,78.65,78.65,1
20110301|2010-10-27 04:30,27,78.46,78.46,78.46,78.46,1
20110301|2010-10-27 06:30,27,78.565,78.565,78.565,78.565,1
20110301|2010-10-27 08:00,27,78.495,78.495,78.495,78.495,1
20110301|2010-10-27 08:30,27,78.5,78.52,78.5,78.52,5
20110301|2010-10-27 09:00,27,78.5,78.5,78.5,78.5,1
20110301|2010-10-27 09:30,27,78.645,78.67,78.645,78.67,2
20110301|2010-10-27 10:00,27,78.76,78.78,78.685,78.685,19
20110301|2010-10-27 10:30,27,78.68,78.68,78.675,78.675,2
20110301|2010-10-27 11:00,27,78.635,78.71,78.635,78.71,4
20110301|2010-10-27 11:30,27,78.71,78.765,78.71,78.765,7
20110301|2010-10-27 12:00,27,78.8,78.87,78.8,78.87,4
20110301|2010-10-27 13:00,27,78.84,78.84,78.84,78.84,1
20110301|2010-10-27 14:30,27,78.79,78.79,78.79,78.79,1
20110301|2010-10-27 21:30,28,78.505,78.505,78.505,78.505,4
20110301|2010-10-27 22:30,28,78.475,78.475,78.475,78.475,1
20110301|2010-10-28 01:00,28,78.38,78.38,78.38,78.38,1
20110301|2010-10-28 01:30,28,78.375,78.375,78.37,78.37,2
20110301|2010-10-28 02:00,28,78.36,78.36,78.36,78.36,1
20110301|2010-10-28 07:00,28,78.28,78.28,78.105,78.105,19
20110301|2010-10-28 08:00,28,78.1,78.1,78.1,78.1,1
20110301|2010-10-28 09:00,28,78,78.015,77.96,77.985,102
20110301|2010-10-28 09:30,28,78.02,78.02,78.02,78.02,1
20110301|2010-10-28 10:00,28,77.99,77.99,77.84,77.84,10
20110301|2010-10-28 10:30,28,77.855,77.855,77.855,77.855,1
20110301|2010-10-28 20:00,29,77.99,77.99,77.99,77.99,4
20110301|2010-10-28 20:30,29,77.945,77.945,77.945,77.945,1
20110301|2010-10-28 21:30,29,77.975,78.025,77.975,78,7
20110301|2010-10-29 01:30,29,78.1,78.1,78.1,78.1,3
20110301|2010-10-29 02:30,29,78.18,78.18,78.18,78.18,1
20110301|2010-10-29 04:30,29,78.36,78.36,78.36,78.36,1
20110301|2010-10-29 07:30,29,77.96,77.96,77.915,77.915,2
20110301|2010-10-29 08:30,29,78.005,78.005,78.005,78.005,1
20110301|2010-10-29 09:00,29,77.86,77.86,77.86,77.86,3
20110301|2010-10-29 10:30,29,77.9,77.9,77.9,77.9,1
20110301|2010-10-29 13:30,29,77.83,77.835,77.83,77.835,6
20110301|2010-10-29 14:00,29,77.865,77.865,77.865,77.865,1
20110301|2010-10-29 14:30,29,77.805,77.81,77.805,77.81,3
20110301|2010-10-29 15:30,29,77.71,77.71,77.675,77.675,3
20110301|2010-10-29 16:00,29,77.56,77.56,77.56,77.56,1
20110301|2010-10-31 19:00,1,77.925,77.925,77.925,77.925,1
20110301|2010-11-01 00:00,1,77.475,77.475,77.475,77.475,1
20110301|2010-11-01 03:30,1,77.545,77.545,77.545,77.545,3
20110301|2010-11-01 07:00,1,77.705,77.705,77.705,77.705,6
20110301|2010-11-01 08:00,1,77.63,77.63,77.63,77.63,2
20110301|2010-11-01 08:30,1,77.645,77.645,77.575,77.575,3
20110301|2010-11-01 10:00,1,77.925,77.96,77.925,77.96,2
20110301|2010-11-01 12:00,1,77.89,77.89,77.89,77.89,1
20110301|2010-11-01 12:30,1,77.83,77.83,77.83,77.83,1
20110301|2010-11-01 20:00,2,77.905,77.905,77.905,77.905,1
20110301|2010-11-01 21:30,2,77.83,77.83,77.83,77.83,1
20110301|2010-11-02 02:00,2,77.64,77.64,77.64,77.64,3
20110301|2010-11-02 02:30,2,77.76,77.76,77.76,77.76,3
20110301|2010-11-02 03:00,2,77.6,77.6,77.56,77.56,2
20110301|2010-11-02 03:30,2,77.56,77.6,77.56,77.6,6
20110301|2010-11-02 04:00,2,77.475,77.475,77.475,77.475,1
20110301|2010-11-02 07:00,2,77.5,77.5,77.37,77.37,16
20110301|2010-11-02 07:30,2,77.33,77.355,77.305,77.355,15
20110301|2010-11-02 08:00,2,77.405,77.41,77.385,77.385,16
20110301|2010-11-02 08:30,2,77.375,77.375,77.375,77.375,3
20110301|2010-11-02 09:30,2,77.395,77.415,77.395,77.415,2
20110301|2010-11-02 12:30,2,77.27,77.3,77.27,77.295,47
20110301|2010-11-02 13:00,2,77.3,77.3,77.3,77.3,1
20110301|2010-11-02 14:30,2,77.335,77.335,77.33,77.335,42
20110301|2010-11-02 15:00,2,77.295,77.295,77.295,77.295,1
20110301|2010-11-02 19:00,3,77.29,77.29,77.225,77.225,4
20110301|2010-11-02 21:00,3,77.385,77.385,77.35,77.35,2
20110301|2010-11-03 00:30,3,77.35,77.35,77.35,77.35,1
20110301|2010-11-03 07:00,3,77.22,77.22,77.22,77.22,1
20110301|2010-11-03 08:30,3,77.4,77.4,77.4,77.4,2
20110301|2010-11-03 09:00,3,77.405,77.405,77.405,77.405,2
20110301|2010-11-03 11:00,3,77.44,77.44,77.44,77.44,1
20110301|2010-11-03 11:30,3,77.43,77.43,77.43,77.43,1
20110301|2010-11-03 12:00,3,77.25,77.31,77.25,77.31,2
20110301|2010-11-03 13:00,3,77.415,77.6,76.6,77.475,76
20110301|2010-11-03 13:30,3,77.55,77.56,77.025,77.025,7
20110301|2010-11-03 14:00,3,77.07,77.07,76.965,76.965,3
20110301|2010-11-03 14:30,3,77.05,77.05,77,77,4
20110301|2010-11-03 15:00,3,76.87,76.87,76.87,76.87,2
20110301|2010-11-03 19:00,4,76.93,76.99,76.93,76.99,8
20110301|2010-11-03 20:00,4,76.99,77.015,76.99,77.01,5
20110301|2010-11-03 22:00,4,76.88,76.88,76.88,76.88,3
20110301|2010-11-04 03:00,4,76.76,76.76,76.76,76.76,1
20110301|2010-11-04 03:30,4,76.575,76.575,76.575,76.575,2
20110301|2010-11-04 04:00,4,76.56,76.56,76.45,76.45,10
20110301|2010-11-04 04:30,4,76.48,76.48,76.37,76.37,3
20110301|2010-11-04 05:00,4,76.36,76.36,76.36,76.36,2
20110301|2010-11-04 07:30,4,76.275,76.275,76.25,76.25,2
20110301|2010-11-04 08:30,4,76.235,76.24,76.175,76.18,15
20110301|2010-11-04 09:00,4,76.24,76.24,76.22,76.22,9
20110301|2010-11-04 09:30,4,76.255,76.285,76.255,76.285,7
20110301|2010-11-04 10:00,4,76.255,76.36,76.23,76.36,6
20110301|2010-11-04 13:00,4,76.47,76.49,76.47,76.49,3
20110301|2010-11-04 13:30,4,76.345,76.345,76.345,76.345,1
20110301|2010-11-04 14:30,4,76.44,76.44,76.44,76.44,8
20110301|2010-11-04 19:00,5,76.33,76.33,76.33,76.33,1
20110301|2010-11-04 22:00,5,76.38,76.38,76.38,76.38,1
20110301|2010-11-04 23:00,5,76.5,76.53,76.5,76.53,2
20110301|2010-11-04 23:30,5,76.515,76.515,76.515,76.515,1
20110301|2010-11-05 01:30,5,76.505,76.505,76.465,76.5,29
20110301|2010-11-05 02:00,5,76.5,76.5,76.395,76.395,12
20110301|2010-11-05 02:30,5,76.42,76.42,76.42,76.42,1
20110301|2010-11-05 04:00,5,76.46,76.505,76.46,76.505,9
20110301|2010-11-05 04:30,5,76.6,76.6,76.6,76.6,1
20110301|2010-11-05 05:30,5,76.7,76.76,76.7,76.76,3
20110301|2010-11-05 06:00,5,76.87,76.905,76.85,76.905,4
20110301|2010-11-05 07:30,5,77,77.16,76.97,76.97,26
20110301|2010-11-05 08:00,5,76.98,76.98,76.98,76.98,1
20110301|2010-11-05 08:30,5,76.76,76.83,76.75,76.83,4
20110301|2010-11-05 09:00,5,76.875,76.875,76.855,76.855,3
20110301|2010-11-05 09:30,5,76.85,76.85,76.85,76.85,1
20110301|2010-11-05 10:00,5,76.85,76.865,76.845,76.865,3
20110301|2010-11-05 10:30,5,76.995,77,76.96,77,7
20110301|2010-11-05 11:00,5,77.07,77.07,77.055,77.055,3
20110301|2010-11-05 12:00,5,77,77,77,77,8
20110301|2010-11-05 15:00,5,77.1,77.1,77.1,77.1,1
20110301|2010-11-07 17:00,7,77.1,77.1,77.1,77.1,1
20110301|2010-11-07 17:30,7,77.05,77.05,76.965,76.965,4
20110301|2010-11-07 18:30,8,76.98,76.98,76.975,76.975,2
20110301|2010-11-07 19:00,8,77.035,77.035,77.03,77.03,5
20110301|2010-11-07 19:30,8,77.16,77.37,77.16,77.37,2
20110301|2010-11-07 20:00,8,77.415,77.56,77.415,77.56,3
20110301|2010-11-07 21:00,8,77.4,77.4,77.4,77.4,7
20110301|2010-11-08 02:00,8,77.405,77.405,77.405,77.405,2
20110301|2010-11-08 03:00,8,77.555,77.575,77.555,77.575,4
20110301|2010-11-08 03:30,8,77.52,77.52,77.52,77.52,1
20110301|2010-11-08 05:00,8,77.64,77.64,77.64,77.64,3
20110301|2010-11-08 06:00,8,77.57,77.57,77.57,77.57,2
20110301|2010-11-08 06:30,8,77.525,77.525,77.525,77.525,1
20110301|2010-11-08 08:30,8,77.455,77.455,77.45,77.45,2
20110301|2010-11-08 10:00,8,77.62,77.65,77.62,77.625,5
20110301|2010-11-08 10:30,8,77.6,77.6,77.555,77.555,19
20110301|2010-11-08 11:00,8,77.5,77.5,77.45,77.45,3
20110301|2010-11-08 11:30,8,77.435,77.435,77.435,77.435,1
20110301|2010-11-08 12:00,8,77.45,77.45,77.435,77.435,3
20110301|2010-11-08 12:30,8,77.47,77.47,77.47,77.47,1
20110301|2010-11-08 19:00,9,77.76,77.76,77.75,77.75,4
20110301|2010-11-08 20:30,9,77.635,77.635,77.63,77.63,2
20110301|2010-11-08 22:00,9,77.65,77.65,77.65,77.65,1
20110301|2010-11-08 23:00,9,77.74,77.74,77.74,77.74,1
20110301|2010-11-09 02:00,9,77.87,77.885,77.87,77.885,4
20110301|2010-11-09 02:30,9,77.805,77.805,77.805,77.805,1
20110301|2010-11-09 04:00,9,77.5,77.5,77.5,77.5,1
20110301|2010-11-09 04:30,9,77.4,77.4,77.37,77.37,2
20110301|2010-11-09 06:00,9,77.235,77.235,77.235,77.235,1
20110301|2010-11-09 06:30,9,77.225,77.225,77.22,77.22,5
20110301|2010-11-09 07:00,9,77.34,77.34,77.34,77.34,3
20110301|2010-11-09 07:30,9,77.42,77.42,77.42,77.42,2
20110301|2010-11-09 08:00,9,77.45,77.45,77.45,77.45,1
20110301|2010-11-09 08:30,9,77.335,77.335,77.335,77.335,5
20110301|2010-11-09 09:30,9,77.455,77.5,77.455,77.5,4
20110301|2010-11-09 10:00,9,77.64,77.64,77.64,77.64,3
20110301|2010-11-09 11:00,9,77.695,77.695,77.68,77.68,6
20110301|2010-11-09 12:00,9,77.87,77.9,77.87,77.9,3
20110301|2010-11-09 12:30,9,77.92,78,77.92,77.99,9
20110301|2010-11-09 13:00,9,78.005,78.005,78.005,78.005,1
20110301|2010-11-09 13:30,9,77.99,77.99,77.99,77.99,1
20110301|2010-11-09 14:30,9,78.36,78.38,78.36,78.375,10
20110301|2010-11-09 15:00,9,78.225,78.225,78.225,78.225,1
20110301|2010-11-09 15:30,9,78.275,78.275,78.24,78.24,2
20110301|2010-11-09 19:00,10,78.25,78.25,78.24,78.24,3
20110301|2010-11-09 20:00,10,78.21,78.21,78.21,78.21,2
20110301|2010-11-09 20:30,10,78.34,78.375,78.34,78.375,6
20110301|2010-11-09 21:00,10,78.375,78.375,78.375,78.375,4
20110301|2010-11-09 22:30,10,78.315,78.315,78.315,78.315,1
20110301|2010-11-09 23:00,10,78.325,78.325,78.325,78.325,1
20110301|2010-11-10 00:00,10,78.3,78.3,78.3,78.3,3
20110301|2010-11-10 02:00,10,78.25,78.25,78.25,78.25,2
20110301|2010-11-10 05:00,10,78.34,78.34,78.34,78.34,2
20110301|2010-11-10 05:30,10,78.315,78.315,78.315,78.315,1
20110301|2010-11-10 06:00,10,78.28,78.39,78.28,78.39,12
20110301|2010-11-10 06:30,10,78.375,78.375,78.375,78.375,3
20110301|2010-11-10 07:00,10,78.28,78.28,78.28,78.28,1
20110301|2010-11-10 07:30,10,78.22,78.22,78.22,78.22,1
20110301|2010-11-10 08:00,10,78.16,78.195,78.155,78.195,8
20110301|2010-11-10 08:30,10,78.365,78.6,78.365,78.6,31
20110301|2010-11-10 09:00,10,78.6,78.67,78.555,78.555,12
20110301|2010-11-10 09:30,10,78.6,78.6,78.6,78.6,1
20110301|2010-11-10 10:00,10,78.625,78.65,78.625,78.635,4
20110301|2010-11-10 10:30,10,78.51,78.515,78.5,78.515,17
20110301|2010-11-10 11:00,10,78.385,78.47,78.385,78.465,13
20110301|2010-11-10 11:30,10,78.44,78.48,78.44,78.48,3
20110301|2010-11-10 12:00,10,78.45,78.5,78.185,78.2,14
20110301|2010-11-10 12:30,10,78.23,78.23,78.22,78.22,2
20110301|2010-11-10 13:00,10,78.155,78.155,78.1,78.12,4
20110301|2010-11-10 15:00,10,78.16,78.16,78.16,78.16,1
20110301|2010-11-10 20:00,11,78.04,78.04,78.025,78.025,3
20110301|2010-11-10 22:00,11,78.07,78.07,78.07,78.07,1
20110301|2010-11-10 22:30,11,78.11,78.11,78.11,78.11,1
20110301|2010-11-11 00:00,11,78.2,78.2,78.2,78.2,1
20110301|2010-11-11 02:00,11,78.275,78.275,78.275,78.275,1
20110301|2010-11-11 02:30,11,78.3,78.3,78.275,78.275,3
20110301|2010-11-11 03:00,11,78.39,78.4,78.39,78.4,2
20110301|2010-11-11 03:30,11,78.4,78.4,78.4,78.4,1
20110301|2010-11-11 06:00,11,78.475,78.475,78.475,78.475,1
20110301|2010-11-11 06:30,11,78.5,78.5,78.5,78.5,1
20110301|2010-11-11 07:00,11,78.5,78.5,78.5,78.5,1
20110301|2010-11-11 07:30,11,78.455,78.455,78.455,78.455,5
20110301|2010-11-11 08:00,11,78.38,78.38,78.38,78.38,3
20110301|2010-11-11 08:30,11,78.6,78.6,78.57,78.59,8
20110301|2010-11-11 09:00,11,78.63,78.72,78.62,78.62,5
20110301|2010-11-11 09:30,11,78.63,78.675,78.625,78.625,3
20110301|2010-11-11 10:00,11,78.68,78.8,78.68,78.8,15
20110301|2010-11-11 10:30,11,78.735,78.735,78.695,78.695,2
20110301|2010-11-11 12:00,11,78.825,78.825,78.805,78.805,2
20110301|2010-11-11 13:30,11,78.7,78.7,78.7,78.7,6
20110301|2010-11-11 19:30,12,78.84,78.87,78.84,78.87,2
20110301|2010-11-11 20:00,12,78.95,78.95,78.88,78.88,6
20110301|2010-11-11 21:00,12,78.865,78.865,78.865,78.865,2
20110301|2010-11-11 23:00,12,78.925,78.945,78.925,78.945,2
20110301|2010-11-12 00:00,12,78.99,79.04,78.99,79.04,24
20110301|2010-11-12 01:00,12,78.89,78.905,78.89,78.905,4
20110301|2010-11-12 01:30,12,78.935,78.935,78.935,78.935,3
20110301|2010-11-12 04:30,12,78.545,78.545,78.545,78.545,1
20110301|2010-11-12 05:00,12,78.73,78.73,78.7,78.7,2
20110301|2010-11-12 06:30,12,78.445,78.445,78.445,78.445,1
20110301|2010-11-12 07:30,12,78.4,78.4,78.36,78.36,10
20110301|2010-11-12 08:00,12,78.38,78.405,78.355,78.405,3
20110301|2010-11-12 08:30,12,78.42,78.42,78.36,78.36,12
20110301|2010-11-12 09:00,12,78.455,78.53,78.455,78.53,3
20110301|2010-11-12 09:30,12,78.52,78.52,78.515,78.515,20
20110301|2010-11-12 10:00,12,78.485,78.54,78.485,78.54,2
20110301|2010-11-12 10:30,12,78.53,78.615,78.525,78.59,6
20110301|2010-11-12 11:00,12,78.57,78.68,78.56,78.68,7
20110301|2010-11-12 11:30,12,78.76,78.79,78.76,78.79,3
20110301|2010-11-12 12:30,12,78.615,78.67,78.615,78.64,3
20110301|2010-11-12 13:30,12,78.64,78.64,78.64,78.64,2
20110301|2010-11-12 14:30,12,78.64,78.64,78.64,78.64,1
20110301|2010-11-14 17:00,14,78.62,78.73,78.62,78.73,2
20110301|2010-11-14 19:30,15,78.525,78.525,78.49,78.49,5
20110301|2010-11-14 20:00,15,78.53,78.56,78.53,78.56,11
20110301|2010-11-14 21:30,15,78.735,78.735,78.735,78.735,2
20110301|2010-11-14 22:00,15,78.825,78.825,78.825,78.825,1
20110301|2010-11-14 22:30,15,78.77,78.77,78.77,78.77,1
20110301|2010-11-15 00:00,15,78.8,78.8,78.8,78.8,2
20110301|2010-11-15 01:00,15,78.87,78.87,78.87,78.87,1
20110301|2010-11-15 02:30,15,78.99,79.07,78.99,79.07,3
20110301|2010-11-15 03:00,15,79,79,79,79,4
20110301|2010-11-15 05:00,15,79.04,79.04,79.04,79.04,5
20110301|2010-11-15 08:00,15,78.745,78.745,78.745,78.745,2
20110301|2010-11-15 08:30,15,78.9,78.91,78.9,78.91,2
20110301|2010-11-15 09:00,15,79.005,79.005,78.965,78.965,8
20110301|2010-11-15 09:30,15,78.97,79.025,78.965,79.025,3
20110301|2010-11-15 10:00,15,79.14,79.16,79.025,79.025,8
20110301|2010-11-15 10:30,15,78.99,79,78.99,79,2
20110301|2010-11-15 11:30,15,79.08,79.08,79,79,2
20110301|2010-11-15 13:00,15,78.985,78.985,78.985,78.985,1
20110301|2010-11-15 13:30,15,79.03,79.03,79.03,79.03,1
20110301|2010-11-15 14:00,15,79.095,79.175,79.095,79.16,3
20110301|2010-11-15 15:00,15,79.235,79.235,79.19,79.205,23
20110301|2010-11-15 15:30,15,79.19,79.19,79.19,79.19,1
20110301|2010-11-15 19:00,16,79.07,79.07,79.07,79.07,1
20110301|2010-11-15 19:30,16,79.135,79.15,79.135,79.145,19
20110301|2010-11-15 20:30,16,79.04,79.04,79,79,10
20110301|2010-11-15 21:00,16,79.02,79.02,79.02,79.02,1
20110301|2010-11-15 23:00,16,78.945,78.945,78.945,78.945,1
20110301|2010-11-16 00:00,16,79.03,79.03,79.03,79.03,1
20110301|2010-11-16 01:00,16,79.21,79.21,79.21,79.21,10
20110301|2010-11-16 02:00,16,79.01,79.01,79.01,79.01,3
20110301|2010-11-16 02:30,16,79.14,79.14,79.14,79.14,2
20110301|2010-11-16 03:30,16,79.07,79.07,79.05,79.05,6
20110301|2010-11-16 05:00,16,79.235,79.285,79.235,79.285,12
20110301|2010-11-16 05:30,16,79.285,79.285,79.2,79.2,4
20110301|2010-11-16 06:00,16,79.14,79.14,79.14,79.14,1
20110301|2010-11-16 07:00,16,79.045,79.045,79.045,79.045,1
20110301|2010-11-16 07:30,16,79.23,79.23,79.23,79.23,2
20110301|2010-11-16 08:00,16,79.2,79.25,79.2,79.25,23
20110301|2010-11-16 08:30,16,79.175,79.175,79.175,79.175,3
20110301|2010-11-16 09:00,16,79.365,79.365,79.28,79.325,10
20110301|2010-11-16 09:30,16,79.37,79.5,79.37,79.5,15
20110301|2010-11-16 10:00,16,79.55,79.695,79.55,79.695,3
20110301|2010-11-16 10:30,16,79.665,79.78,79.615,79.705,10
20110301|2010-11-16 11:00,16,79.65,79.775,79.65,79.775,7
20110301|2010-11-16 11:30,16,79.8,79.9,79.8,79.85,22
20110301|2010-11-16 12:00,16,79.845,79.96,79.84,79.925,6
20110301|2010-11-16 12:30,16,79.825,79.855,79.815,79.855,7
20110301|2010-11-16 13:00,16,79.725,79.815,79.715,79.815,6
20110301|2010-11-16 13:30,16,79.81,79.825,79.81,79.825,5
20110301|2010-11-16 14:00,16,79.72,79.785,79.72,79.785,4
20110301|2010-11-16 15:00,16,79.74,79.75,79.71,79.745,9
20110301|2010-11-16 15:30,16,79.735,79.735,79.735,79.735,1
20110301|2010-11-16 19:00,17,79.775,79.775,79.745,79.745,11
20110301|2010-11-16 19:30,17,79.75,79.75,79.7,79.7,21
20110301|2010-11-16 20:00,17,79.655,79.68,79.655,79.68,12
20110301|2010-11-16 20:30,17,79.72,79.72,79.72,79.72,1
20110301|2010-11-16 21:00,17,79.7,79.7,79.7,79.7,3
20110301|2010-11-16 23:30,17,79.69,79.69,79.69,79.69,1
20110301|2010-11-17 00:00,17,79.76,79.76,79.73,79.73,2
20110301|2010-11-17 00:30,17,79.765,79.765,79.765,79.765,30
20110301|2010-11-17 01:00,17,79.74,79.74,79.74,79.74,1
20110301|2010-11-17 01:30,17,79.845,79.845,79.835,79.835,9
20110301|2010-11-17 02:00,17,79.845,79.895,79.835,79.835,10
20110301|2010-11-17 02:30,17,79.775,79.775,79.775,79.775,1
20110301|2010-11-17 03:00,17,79.67,79.67,79.67,79.67,8
20110301|2010-11-17 03:30,17,79.605,79.605,79.605,79.605,2
20110301|2010-11-17 04:00,17,79.63,79.63,79.63,79.63,1
20110301|2010-11-17 04:30,17,79.635,79.635,79.635,79.635,1
20110301|2010-11-17 05:00,17,79.775,79.775,79.775,79.775,1
20110301|2010-11-17 05:30,17,79.765,79.765,79.765,79.765,2
20110301|2010-11-17 06:00,17,79.8,79.9,79.8,79.9,9
20110301|2010-11-17 06:30,17,79.84,79.855,79.835,79.835,14
20110301|2010-11-17 07:00,17,79.84,79.84,79.74,79.74,10
20110301|2010-11-17 07:30,17,79.605,79.65,79.605,79.65,11
20110301|2010-11-17 08:00,17,79.685,79.685,79.685,79.685,1
20110301|2010-11-17 08:30,17,79.615,79.615,79.475,79.475,21
20110301|2010-11-17 09:00,17,79.475,79.53,79.405,79.405,41
20110301|2010-11-17 09:30,17,79.495,79.495,79.495,79.495,1
20110301|2010-11-17 10:30,17,79.5,79.53,79.415,79.415,9
20110301|2010-11-17 11:00,17,79.395,79.395,79.39,79.39,10
20110301|2010-11-17 12:00,17,79.56,79.575,79.56,79.575,6
20110301|2010-11-17 12:30,17,79.6,79.6,79.6,79.6,2
20110301|2010-11-17 13:30,17,79.595,79.595,79.595,79.595,1
20110301|2010-11-17 19:30,18,79.46,79.46,79.46,79.46,1
20110301|2010-11-17 21:00,18,79.38,79.38,79.29,79.29,6
20110301|2010-11-17 22:30,18,79.3,79.3,79.3,79.3,8
20110301|2010-11-17 23:30,18,79.275,79.275,79.275,79.275,1
20110301|2010-11-18 00:00,18,79.24,79.245,79.24,79.245,6
20110301|2010-11-18 01:00,18,79.305,79.305,79.19,79.19,10
20110301|2010-11-18 01:30,18,79.22,79.25,79.22,79.25,13
20110301|2010-11-18 02:30,18,79.3,79.3,79.1,79.1,14
20110301|2010-11-18 03:00,18,79.005,79.01,79,79,8
20110301|2010-11-18 04:00,18,79.085,79.145,79.085,79.145,7
20110301|2010-11-18 04:30,18,79.115,79.115,79.07,79.07,7
20110301|2010-11-18 05:00,18,79.02,79.02,79.02,79.02,4
20110301|2010-11-18 05:30,18,78.93,78.93,78.93,78.93,1
20110301|2010-11-18 06:00,18,79.02,79.02,78.995,78.995,8
20110301|2010-11-18 06:30,18,78.97,78.97,78.97,78.97,1
20110301|2010-11-18 07:00,18,78.98,79.05,78.98,79.05,7
20110301|2010-11-18 07:30,18,79.02,79.02,78.935,78.985,6
20110301|2010-11-18 08:00,18,78.995,78.995,78.995,78.995,1
20110301|2010-11-18 08:30,18,79.1,79.1,79.065,79.065,3
20110301|2010-11-18 09:00,18,79.205,79.28,79.205,79.28,6
20110301|2010-11-18 09:30,18,79.19,79.28,79.19,79.28,5
20110301|2010-11-18 10:00,18,79.255,79.34,79.24,79.24,4
20110301|2010-11-18 10:30,18,79.24,79.25,79.16,79.16,7
20110301|2010-11-18 11:00,18,79.035,79.08,79.03,79.08,5
20110301|2010-11-18 11:30,18,79.15,79.155,79.15,79.155,6
20110301|2010-11-18 12:30,18,79.09,79.175,79.09,79.175,6
20110301|2010-11-18 13:30,18,79.09,79.09,79.09,79.09,1
20110301|2010-11-18 14:00,18,79.075,79.1,79.075,79.1,2
20110301|2010-11-18 14:30,18,79.125,79.125,79.125,79.125,2
20110301|2010-11-18 15:00,18,79.05,79.05,79.05,79.05,2
20110301|2010-11-18 19:00,19,79.07,79.07,79.07,79.07,1
20110301|2010-11-18 22:00,19,79.165,79.165,79.165,79.165,1
20110301|2010-11-19 00:30,19,79,79,78.84,78.84,13
20110301|2010-11-19 01:00,19,78.845,78.845,78.845,78.845,10
20110301|2010-11-19 01:30,19,78.825,78.825,78.8,78.8,8
20110301|2010-11-19 02:30,19,78.76,78.76,78.75,78.75,3
20110301|2010-11-19 05:30,19,78.69,78.74,78.69,78.74,7
20110301|2010-11-19 06:00,19,78.765,78.765,78.765,78.765,2
20110301|2010-11-19 06:30,19,78.895,78.9,78.85,78.9,9
20110301|2010-11-19 07:30,19,78.955,79.095,78.955,79.095,3
20110301|2010-11-19 08:00,19,79.06,79.06,78.995,78.995,37
20110301|2010-11-19 08:30,19,79.09,79.105,79.09,79.105,2
20110301|2010-11-19 09:00,19,79.115,79.115,79.06,79.06,2
20110301|2010-11-19 09:30,19,79.075,79.075,79.075,79.075,3
20110301|2010-11-19 10:00,19,79.055,79.16,79.055,79.16,8
20110301|2010-11-19 10:30,19,79.1,79.1,79.1,79.1,2
20110301|2010-11-19 12:30,19,79.05,79.05,79.05,79.05,2
20110301|2010-11-19 13:00,19,78.935,78.935,78.935,78.935,2
20110301|2010-11-19 15:00,19,78.915,78.915,78.915,78.915,3
20110301|2010-11-21 17:00,21,78.76,78.76,78.745,78.745,3
20110301|2010-11-21 19:00,22,78.65,78.65,78.615,78.615,2
20110301|2010-11-21 20:00,22,78.585,78.585,78.585,78.585,2
20110301|2010-11-21 20:30,22,78.545,78.61,78.545,78.61,2
20110301|2010-11-21 22:00,22,78.525,78.54,78.525,78.54,5
20110301|2010-11-22 01:00,22,78.525,78.525,78.44,78.455,17
20110301|2010-11-22 02:00,22,78.705,78.705,78.685,78.685,4
20110301|2010-11-22 05:30,22,78.8,78.815,78.8,78.81,3
20110301|2010-11-22 06:30,22,78.935,78.935,78.935,78.935,1
20110301|2010-11-22 07:00,22,79.045,79.085,79.045,79.08,60
20110301|2010-11-22 07:30,22,79.12,79.12,79.03,79.03,3
20110301|2010-11-22 08:00,22,79.04,79.065,79.04,79.065,3
20110301|2010-11-22 08:30,22,79,79,79,79,7
20110301|2010-11-22 09:00,22,78.98,78.99,78.98,78.99,2
20110301|2010-11-22 09:30,22,79.16,79.21,79.16,79.17,4
20110301|2010-11-22 10:00,22,79.25,79.295,79.215,79.225,10
20110301|2010-11-22 10:30,22,79.255,79.255,79.17,79.17,4
20110301|2010-11-22 11:00,22,79.24,79.24,79.24,79.24,1
20110301|2010-11-22 11:30,22,79.33,79.335,79.32,79.32,11
20110301|2010-11-22 12:00,22,79.33,79.33,79.33,79.33,2
20110301|2010-11-22 12:30,22,79.3,79.3,79.3,79.3,4
20110301|2010-11-22 13:00,22,79.25,79.25,79.22,79.22,7
20110301|2010-11-22 13:30,22,79.21,79.21,79.19,79.19,3
20110301|2010-11-22 14:00,22,79.14,79.14,79.14,79.14,2
20110301|2010-11-22 16:30,22,79.03,79.03,79.03,79.03,1
20110301|2010-11-22 19:00,23,79.32,79.37,79.32,79.34,3
20110301|2010-11-22 19:30,23,79.28,79.28,79.28,79.28,2
20110301|2010-11-23 00:00,23,79.43,79.47,79.43,79.47,4
20110301|2010-11-23 00:30,23,79.515,79.56,79.515,79.56,3
20110301|2010-11-23 02:30,23,79.405,79.405,79.405,79.405,2
20110301|2010-11-23 03:00,23,79.275,79.305,79.275,79.305,3
20110301|2010-11-23 04:00,23,79.305,79.305,79.305,79.305,1
20110301|2010-11-23 04:30,23,79.225,79.225,79.225,79.225,1
20110301|2010-11-23 05:00,23,79.26,79.26,79.26,79.26,1
20110301|2010-11-23 05:30,23,79.42,79.42,79.42,79.42,1
20110301|2010-11-23 06:30,23,79.48,79.53,79.48,79.51,4
20110301|2010-11-23 07:00,23,79.6,79.61,79.53,79.53,20
20110301|2010-11-23 07:30,23,79.565,79.725,79.565,79.725,13
20110301|2010-11-23 08:00,23,79.67,79.67,79.585,79.585,4
20110301|2010-11-23 08:30,23,79.67,79.8,79.665,79.8,21
20110301|2010-11-23 09:00,23,79.8,79.94,79.74,79.93,30
20110301|2010-11-23 09:30,23,79.93,79.965,79.825,79.825,36
20110301|2010-11-23 10:00,23,79.88,80.1,79.88,80.1,44
20110301|2010-11-23 10:30,23,80.1,80.1,80.06,80.06,17
20110301|2010-11-23 11:00,23,80.1,80.11,80.1,80.11,30
20110301|2010-11-23 11:30,23,80.045,80.065,80.045,80.05,16
20110301|2010-11-23 12:00,23,80.025,80.03,79.995,80.03,33
20110301|2010-11-23 12:30,23,80.02,80.13,80.015,80.13,6
20110301|2010-11-23 13:00,23,80.025,80.2,80.025,80.2,8
20110301|2010-11-23 13:30,23,80.2,80.205,80.19,80.19,10
20110301|2010-11-23 14:00,23,80.16,80.19,80.15,80.16,6
20110301|2010-11-23 14:30,23,80.135,80.18,80.135,80.18,2
20110301|2010-11-23 15:30,23,80.2,80.205,80.2,80.205,3
20110301|2010-11-23 16:00,23,80.175,80.175,80.175,80.175,1
20110301|2010-11-23 19:00,24,79.99,80.115,79.99,80.115,6
20110301|2010-11-23 19:30,24,80.04,80.04,80.01,80.01,2
20110301|2010-11-23 20:00,24,80,80,79.925,79.925,18
20110301|2010-11-23 20:30,24,79.98,79.98,79.98,79.98,1
20110301|2010-11-23 21:00,24,79.98,79.98,79.96,79.96,15
20110301|2010-11-23 21:30,24,80,80,79.99,79.99,2
20110301|2010-11-23 22:30,24,79.985,79.99,79.985,79.99,2
20110301|2010-11-23 23:00,24,80.01,80.01,80.01,80.01,1
20110301|2010-11-23 23:30,24,79.96,79.995,79.96,79.97,3
20110301|2010-11-24 00:00,24,80,80.06,80,80.06,7
20110301|2010-11-24 00:30,24,79.965,80.02,79.96,80.02,5
20110301|2010-11-24 02:00,24,80.1,80.1,80.1,80.1,1
20110301|2010-11-24 02:30,24,80.13,80.25,80.13,80.25,9
20110301|2010-11-24 03:00,24,80.36,80.475,80.36,80.475,7
20110301|2010-11-24 03:30,24,80.335,80.35,80.335,80.35,3
20110301|2010-11-24 05:00,24,80.315,80.315,80.175,80.175,9
20110301|2010-11-24 05:30,24,80.15,80.335,80.15,80.335,7
20110301|2010-11-24 06:00,24,80.36,80.36,80.24,80.24,5
20110301|2010-11-24 06:30,24,80.255,80.255,80.21,80.225,4
20110301|2010-11-24 07:00,24,80.16,80.16,80.12,80.12,5
20110301|2010-11-24 07:30,24,80.055,80.08,80.03,80.03,4
20110301|2010-11-24 08:00,24,79.98,80.085,79.98,79.99,15
20110301|2010-11-24 08:30,24,79.96,80.015,79.905,79.95,35
20110301|2010-11-24 09:00,24,80.09,80.09,80.01,80.01,4
20110301|2010-11-24 09:30,24,79.995,79.995,79.995,79.995,1
20110301|2010-11-24 10:00,24,80,80.09,79.98,80.09,32
20110301|2010-11-24 10:30,24,80.07,80.085,80.07,80.085,5
20110301|2010-11-24 11:00,24,80.06,80.09,80.06,80.08,8
20110301|2010-11-24 11:30,24,80.07,80.09,80.065,80.075,17
20110301|2010-11-24 12:00,24,80.15,80.155,80.135,80.14,5
20110301|2010-11-24 12:30,24,80.14,80.14,80.14,80.14,1
20110301|2010-11-24 13:00,24,80.27,80.27,80.265,80.265,2
20110301|2010-11-24 13:30,24,80.31,80.32,80.31,80.32,9
20110301|2010-11-24 14:30,24,80.285,80.285,80.245,80.245,52
20110301|2010-11-24 15:00,24,80.225,80.225,80.225,80.225,1
20110301|2010-11-24 19:30,25,80.31,80.31,80.31,80.31,2
20110301|2010-11-24 20:00,25,80.235,80.235,80.235,80.235,1
20110301|2010-11-24 20:30,25,80.225,80.3,80.225,80.3,3
20110301|2010-11-24 23:00,25,80.305,80.305,80.305,80.305,1
20110301|2010-11-24 23:30,25,80.29,80.29,80.29,80.29,1
20110301|2010-11-25 00:00,25,80.275,80.275,80.275,80.275,1
20110301|2010-11-25 01:00,25,80.295,80.295,80.23,80.23,2
20110301|2010-11-25 03:30,25,80.34,80.38,80.34,80.38,3
20110301|2010-11-25 04:00,25,80.42,80.42,80.42,80.42,1
20110301|2010-11-25 05:00,25,80.37,80.37,80.37,80.37,3
20110301|2010-11-25 05:30,25,80.27,80.27,80.255,80.255,2
20110301|2010-11-25 06:00,25,80.265,80.265,80.22,80.22,4
20110301|2010-11-25 06:30,25,80.265,80.29,80.26,80.29,3
20110301|2010-11-25 07:30,25,80.25,80.25,80.25,80.25,5
20110301|2010-11-25 08:30,25,80.23,80.23,80.205,80.205,5
20110301|2010-11-25 09:30,25,80.15,80.15,80.1,80.1,3
20110301|2010-11-25 10:30,25,80.095,80.095,80.095,80.095,1
20110301|2010-11-25 11:30,25,80.1,80.1,80.1,80.1,1
20110301|2010-11-25 20:00,26,80.28,80.28,80.28,80.28,4
20110301|2010-11-25 20:30,26,80.28,80.28,80.28,80.28,1
20110301|2010-11-25 21:00,26,80.33,80.33,80.33,80.33,1
20110301|2010-11-25 22:00,26,80.27,80.27,80.27,80.27,2
20110301|2010-11-25 23:30,26,80.395,80.4,80.395,80.4,30
20110301|2010-11-26 00:00,26,80.385,80.475,80.385,80.44,5
20110301|2010-11-26 00:30,26,80.425,80.605,80.425,80.605,23
20110301|2010-11-26 01:00,26,80.58,80.58,80.5,80.5,4
20110301|2010-11-26 01:30,26,80.61,80.67,80.61,80.67,5
20110301|2010-11-26 02:00,26,80.6,80.6,80.49,80.49,4
20110301|2010-11-26 02:30,26,80.5,80.525,80.49,80.525,5
20110301|2010-11-26 03:00,26,80.69,80.76,80.65,80.76,16
20110301|2010-11-26 03:30,26,80.76,80.84,80.71,80.71,18
20110301|2010-11-26 04:00,26,80.745,80.76,80.73,80.73,3
20110301|2010-11-26 05:00,26,80.79,80.875,80.79,80.875,4
20110301|2010-11-26 05:30,26,80.86,80.86,80.81,80.81,3
20110301|2010-11-26 06:30,26,80.775,80.775,80.775,80.775,2
20110301|2010-11-26 07:00,26,80.825,80.865,80.825,80.865,4
20110301|2010-11-26 07:30,26,80.89,80.99,80.89,80.99,10
20110301|2010-11-26 08:00,26,80.87,80.87,80.785,80.84,4
20110301|2010-11-26 08:30,26,80.8,80.8,80.75,80.75,10
20110301|2010-11-26 09:00,26,80.81,80.84,80.81,80.84,2
20110301|2010-11-26 09:30,26,80.81,80.915,80.81,80.915,6
20110301|2010-11-26 10:00,26,80.915,80.915,80.88,80.9,18
20110301|2010-11-26 10:30,26,80.915,80.915,80.885,80.885,4
20110301|2010-11-26 11:00,26,80.83,80.875,80.83,80.865,7
20110301|2010-11-26 11:30,26,80.815,80.815,80.815,80.815,2
20110301|2010-11-26 12:00,26,80.8,80.815,80.79,80.815,3
20110301|2010-11-28 18:00,29,80.84,80.84,80.84,80.84,1
20110301|2010-11-28 18:30,29,81.04,81.04,80.985,81.005,5
20110301|2010-11-28 19:00,29,80.99,81.075,80.97,81.075,19
20110301|2010-11-28 19:30,29,81.1,81.1,80.955,80.955,10
20110301|2010-11-28 20:00,29,80.93,80.945,80.925,80.925,4
20110301|2010-11-28 20:30,29,80.855,80.875,80.855,80.875,4
20110301|2010-11-28 21:00,29,80.88,80.88,80.88,80.88,1
20110301|2010-11-28 21:30,29,80.875,80.875,80.875,80.875,1
20110301|2010-11-28 22:00,29,80.84,80.84,80.84,80.84,1
20110301|2010-11-28 22:30,29,80.885,80.885,80.885,80.885,1
20110301|2010-11-28 23:00,29,80.87,80.9,80.87,80.9,2
20110301|2010-11-28 23:30,29,80.86,80.86,80.86,80.86,30
20110301|2010-11-29 00:00,29,80.83,80.85,80.795,80.795,27
20110301|2010-11-29 01:00,29,80.775,80.775,80.705,80.705,10
20110301|2010-11-29 01:30,29,80.71,80.71,80.6,80.6,10
20110301|2010-11-29 02:00,29,80.63,80.63,80.61,80.61,3
20110301|2010-11-29 02:30,29,80.74,80.74,80.74,80.74,2
20110301|2010-11-29 04:00,29,80.9,80.93,80.9,80.93,8
20110301|2010-11-29 04:30,29,81,81,81,81,6
20110301|2010-11-29 05:00,29,81.075,81.1,81.075,81.1,3
20110301|2010-11-29 05:30,29,81.09,81.09,81.09,81.09,1
20110301|2010-11-29 06:00,29,81.13,81.215,81.1,81.215,10
20110301|2010-11-29 06:30,29,81.16,81.16,81.16,81.16,1
20110301|2010-11-29 07:00,29,81.15,81.24,81.15,81.2,16
20110301|2010-11-29 07:30,29,81.16,81.365,81.16,81.35,52
20110301|2010-11-29 08:00,29,81.355,81.415,81.355,81.415,16
20110301|2010-11-29 08:30,29,81.44,81.52,81.44,81.51,20
20110301|2010-11-29 09:00,29,81.545,81.63,81.515,81.585,38
20110301|2010-11-29 09:30,29,81.565,81.565,81.47,81.54,27
20110301|2010-11-29 10:00,29,81.5,81.505,81.43,81.46,10
20110301|2010-11-29 10:30,29,81.46,81.53,81.46,81.53,13
20110301|2010-11-29 11:00,29,81.53,81.53,81.48,81.48,14
20110301|2010-11-29 11:30,29,81.44,81.44,81.44,81.44,2
20110301|2010-11-29 12:00,29,81.445,81.445,81.435,81.44,3
20110301|2010-11-29 12:30,29,81.41,81.41,81.41,81.41,3
20110301|2010-11-29 13:00,29,81.425,81.425,81.34,81.34,2
20110301|2010-11-29 13:30,29,81.32,81.325,81.32,81.325,7
20110301|2010-11-29 14:00,29,81.345,81.345,81.325,81.325,2
20110301|2010-11-29 19:00,30,81.305,81.35,81.2,81.2,35
20110301|2010-11-29 19:30,30,81.205,81.205,81.2,81.205,32
20110301|2010-11-29 20:00,30,81.21,81.275,81.21,81.275,3
20110301|2010-11-29 20:30,30,81.23,81.23,81.23,81.23,1
20110301|2010-11-29 21:00,30,81.275,81.375,81.275,81.375,9
20110301|2010-11-29 21:30,30,81.415,81.425,81.385,81.385,8
20110301|2010-11-29 22:00,30,81.39,81.505,81.39,81.45,24
20110301|2010-11-29 22:30,30,81.5,81.5,81.39,81.415,13
20110301|2010-11-29 23:00,30,81.42,81.42,81.405,81.405,2
20110301|2010-11-29 23:30,30,81.39,81.4,81.39,81.4,3
20110301|2010-11-30 00:00,30,81.38,81.38,81.38,81.38,2
20110301|2010-11-30 00:30,30,81.36,81.36,81.32,81.32,2
20110301|2010-11-30 01:00,30,81.3,81.3,81.27,81.27,9
20110301|2010-11-30 01:30,30,81.4,81.4,81.28,81.28,3
20110301|2010-11-30 02:00,30,81.365,81.365,81.365,81.365,1
20110301|2010-11-30 02:30,30,81.305,81.65,81.305,81.65,38
20110301|2010-11-30 03:00,30,81.66,81.77,81.605,81.77,24
20110301|2010-11-30 03:30,30,81.745,81.77,81.675,81.675,4
20110301|2010-11-30 04:00,30,81.82,81.82,81.82,81.82,2
20110301|2010-11-30 04:30,30,81.7,81.7,81.7,81.7,1
20110301|2010-11-30 05:00,30,81.64,81.64,81.63,81.63,4
20110301|2010-11-30 05:30,30,81.63,81.65,81.605,81.65,12
20110301|2010-11-30 06:00,30,81.68,81.685,81.68,81.685,7
20110301|2010-11-30 06:30,30,81.78,81.78,81.78,81.78,5
20110301|2010-11-30 07:00,30,81.765,81.81,81.765,81.81,6
20110301|2010-11-30 07:30,30,81.855,81.935,81.805,81.81,64
20110301|2010-11-30 08:00,30,81.825,81.905,81.82,81.9,13
20110301|2010-11-30 08:30,30,81.81,81.855,81.8,81.8,23
20110301|2010-11-30 09:00,30,81.7,81.82,81.545,81.625,35
20110301|2010-11-30 09:30,30,81.66,81.765,81.66,81.71,67
20110301|2010-11-30 10:00,30,81.69,81.69,81.575,81.575,10
20110301|2010-11-30 10:30,30,81.645,81.645,81.59,81.635,15
20110301|2010-11-30 11:00,30,81.545,81.66,81.545,81.66,22
20110301|2010-11-30 11:30,30,81.665,81.68,81.6,81.6,14
20110301|2010-11-30 12:00,30,81.58,81.625,81.58,81.58,23
20110301|2010-11-30 12:30,30,81.595,81.72,81.595,81.705,13
20110301|2010-11-30 13:00,30,81.7,81.715,81.7,81.715,2
20110301|2010-11-30 13:30,30,81.73,81.73,81.725,81.725,2
20110301|2010-11-30 14:00,30,81.7,81.715,81.7,81.7,6
20110301|2010-11-30 14:30,30,81.69,81.76,81.69,81.76,2
20110301|2010-11-30 15:00,30,81.835,81.865,81.83,81.865,3
20110301|2010-11-30 19:00,1,81.73,81.765,81.73,81.765,2
20110301|2010-11-30 20:00,1,81.81,81.815,81.8,81.815,6
20110301|2010-11-30 20:30,1,81.75,81.75,81.75,81.75,2
20110301|2010-11-30 21:00,1,81.76,81.82,81.76,81.815,6
20110301|2010-11-30 21:30,1,81.815,81.815,81.68,81.68,10
20110301|2010-11-30 22:00,1,81.665,81.67,81.65,81.65,7
20110301|2010-11-30 22:30,1,81.63,81.63,81.63,81.63,6
20110301|2010-11-30 23:00,1,81.63,81.63,81.59,81.59,12
20110301|2010-11-30 23:30,1,81.65,81.65,81.6,81.635,6
20110301|2010-12-01 00:00,1,81.615,81.615,81.6,81.6,5
20110301|2010-12-01 00:30,1,81.57,81.57,81.56,81.56,40
20110301|2010-12-01 01:00,1,81.59,81.6,81.55,81.555,7
20110301|2010-12-01 01:30,1,81.53,81.53,81.5,81.515,5
20110301|2010-12-01 02:00,1,81.53,81.56,81.325,81.325,60
20110301|2010-12-01 02:30,1,81.4,81.4,81.4,81.4,1
20110301|2010-12-01 03:00,1,81.4,81.445,81.4,81.445,3
20110301|2010-12-01 03:30,1,81.455,81.455,81.4,81.4,5
20110301|2010-12-01 04:00,1,81.4,81.4,81.35,81.35,9
20110301|2010-12-01 04:30,1,81.31,81.31,81.255,81.255,3
20110301|2010-12-01 05:00,1,81.25,81.28,81.25,81.28,41
20110301|2010-12-01 05:30,1,81.27,81.27,81.245,81.245,3
20110301|2010-12-01 06:00,1,81.295,81.295,81.25,81.25,4
20110301|2010-12-01 06:30,1,81.3,81.3,81.3,81.3,1
20110301|2010-12-01 07:00,1,81.29,81.4,81.28,81.355,27
20110301|2010-12-01 07:30,1,81.3,81.31,81.19,81.19,16
20110301|2010-12-01 08:00,1,81.21,81.29,81.21,81.29,7
20110301|2010-12-01 08:30,1,81.375,81.38,81.34,81.34,31
20110301|2010-12-01 09:00,1,81.3,81.5,81.3,81.485,12
20110301|2010-12-01 09:30,1,81.48,81.485,81.445,81.485,27
20110301|2010-12-01 10:00,1,81.515,81.565,81.5,81.5,14
20110301|2010-12-01 10:30,1,81.48,81.525,80.95,81.11,51
20110301|2010-12-01 11:00,1,81.11,81.18,81.105,81.18,64
20110301|2010-12-01 11:30,1,81.045,81.18,81.045,81.18,16
20110301|2010-12-01 12:00,1,81.2,81.295,81.17,81.275,19
20110301|2010-12-01 12:30,1,81.27,81.305,81.245,81.245,13
20110301|2010-12-01 13:00,1,81.235,81.235,81.125,81.125,6
20110301|2010-12-01 13:30,1,81.125,81.125,81.1,81.1,7
20110301|2010-12-01 14:00,1,81.215,81.215,81.195,81.195,4
20110301|2010-12-01 14:30,1,81.145,81.17,81.145,81.17,3
20110301|2010-12-01 15:00,1,81.14,81.14,81.14,81.14,2
20110301|2010-12-01 15:30,1,81.2,81.2,81.2,81.2,1
20110301|2010-12-01 16:00,1,81.23,81.23,81.23,81.23,1
20110301|2010-12-01 19:00,2,81.205,81.205,81.2,81.2,2
20110301|2010-12-01 19:30,2,81.195,81.195,81.195,81.195,2
20110301|2010-12-01 20:00,2,81.21,81.255,81.21,81.255,8
20110301|2010-12-01 20:30,2,81.255,81.27,81.255,81.27,30
20110301|2010-12-01 21:00,2,81.255,81.255,81.245,81.25,37
20110301|2010-12-01 21:30,2,81.23,81.23,81.215,81.215,6
20110301|2010-12-01 23:00,2,81.285,81.305,81.285,81.305,3
20110301|2010-12-01 23:30,2,81.29,81.29,81.29,81.29,1
20110301|2010-12-02 00:00,2,81.215,81.215,81.2,81.215,3
20110301|2010-12-02 00:30,2,81.115,81.115,81.095,81.11,15
20110301|2010-12-02 01:00,2,81.1,81.1,81.01,81.01,7
20110301|2010-12-02 01:30,2,81.055,81.055,81.01,81.01,3
20110301|2010-12-02 02:00,2,81.02,81.165,81.02,81.155,7
20110301|2010-12-02 02:30,2,81.19,81.215,81.19,81.215,2
20110301|2010-12-02 03:00,2,81.11,81.11,81.11,81.11,2
20110301|2010-12-02 03:30,2,81.01,81.01,80.885,80.885,16
20110301|2010-12-02 04:00,2,80.9,80.9,80.875,80.875,15
20110301|2010-12-02 04:30,2,80.895,80.96,80.875,80.96,8
20110301|2010-12-02 05:00,2,80.945,80.98,80.945,80.98,2
20110301|2010-12-02 05:30,2,81.025,81.025,81.025,81.025,1
20110301|2010-12-02 06:00,2,81.09,81.12,81.02,81.02,16
20110301|2010-12-02 06:30,2,81.085,81.085,80.965,81,4
20110301|2010-12-02 07:00,2,81.04,81.055,81.04,81.055,4
20110301|2010-12-02 07:30,2,81,81.4,81,81.4,30
20110301|2010-12-02 08:00,2,81.41,81.49,81.28,81.32,47
20110301|2010-12-02 08:30,2,81.26,81.26,81.005,81.005,29
20110301|2010-12-02 09:00,2,80.965,80.965,80.855,80.95,24
20110301|2010-12-02 09:30,2,80.86,81,80.86,80.965,5
20110301|2010-12-02 10:00,2,80.91,80.925,80.595,80.595,55
20110301|2010-12-02 10:30,2,80.56,80.66,80.535,80.595,58
20110301|2010-12-02 11:00,2,80.595,80.635,80.585,80.62,117
20110301|2010-12-02 11:30,2,80.64,80.7,80.64,80.7,13
20110301|2010-12-02 12:00,2,80.71,80.765,80.7,80.76,26
20110301|2010-12-02 12:30,2,80.73,80.77,80.73,80.74,4
20110301|2010-12-02 13:00,2,80.73,80.735,80.64,80.66,17
20110301|2010-12-02 13:30,2,80.66,80.75,80.66,80.75,49
20110301|2010-12-02 14:00,2,80.755,80.755,80.72,80.72,10
20110301|2010-12-02 14:30,2,80.69,80.69,80.67,80.675,6
20110301|2010-12-02 15:00,2,80.63,80.64,80.625,80.635,37
20110301|2010-12-02 15:30,2,80.64,80.665,80.635,80.635,25
20110301|2010-12-02 16:30,2,80.795,80.795,80.795,80.795,2
20110301|2010-12-02 19:00,3,80.71,80.71,80.665,80.665,8
20110301|2010-12-02 19:30,3,80.69,80.69,80.69,80.69,1
20110301|2010-12-02 20:00,3,80.68,80.68,80.68,80.68,1
20110301|2010-12-02 20:30,3,80.74,80.74,80.74,80.74,1
20110301|2010-12-02 21:00,3,80.755,80.755,80.755,80.755,4
20110301|2010-12-02 22:00,3,80.7,80.7,80.7,80.7,1
20110301|2010-12-02 23:30,3,80.66,80.67,80.63,80.63,6
20110301|2010-12-03 00:00,3,80.6,80.6,80.58,80.58,23
20110301|2010-12-03 00:30,3,80.555,80.635,80.555,80.625,5
20110301|2010-12-03 01:00,3,80.555,80.585,80.55,80.575,11
20110301|2010-12-03 01:30,3,80.575,80.58,80.575,80.58,8
20110301|2010-12-03 02:00,3,80.68,80.68,80.68,80.68,1
20110301|2010-12-03 02:30,3,80.55,80.55,80.505,80.505,21
20110301|2010-12-03 03:00,3,80.535,80.535,80.53,80.53,5
20110301|2010-12-03 03:30,3,80.5,80.5,80.475,80.475,11
20110301|2010-12-03 04:00,3,80.435,80.435,80.36,80.36,42
20110301|2010-12-03 05:00,3,80.415,80.45,80.415,80.45,21
20110301|2010-12-03 05:30,3,80.455,80.455,80.45,80.45,8
20110301|2010-12-03 06:00,3,80.45,80.45,80.45,80.45,1
20110301|2010-12-03 06:30,3,80.48,80.5,80.45,80.5,4
20110301|2010-12-03 07:00,3,80.555,80.555,80.47,80.495,24
20110301|2010-12-03 07:30,3,80.435,80.435,79.95,79.95,141
20110301|2010-12-03 08:00,3,79.95,80.015,79.85,79.88,71
20110301|2010-12-03 08:30,3,79.915,79.975,79.84,79.92,148
20110301|2010-12-03 09:00,3,79.95,80.05,79.93,80.05,42
20110301|2010-12-03 09:30,3,80,80,79.77,79.785,35
20110301|2010-12-03 10:00,3,79.735,79.805,79.675,79.805,265
20110301|2010-12-03 10:30,3,79.795,79.85,79.78,79.835,34
20110301|2010-12-03 11:00,3,79.82,79.82,79.75,79.75,8
20110301|2010-12-03 11:30,3,79.74,79.795,79.74,79.795,6
20110301|2010-12-03 12:00,3,79.77,79.785,79.75,79.755,22
20110301|2010-12-03 12:30,3,79.795,79.81,79.795,79.8,60
20110301|2010-12-03 13:00,3,79.875,79.875,79.85,79.85,6
20110301|2010-12-03 13:30,3,79.845,79.845,79.815,79.815,9
20110301|2010-12-03 14:00,3,79.765,79.82,79.765,79.8,29
20110301|2010-12-03 14:30,3,79.79,79.79,79.58,79.625,49
20110301|2010-12-03 15:00,3,79.605,79.605,79.58,79.59,8
20110301|2010-12-03 15:30,3,79.5,79.565,79.49,79.565,17
20110301|2010-12-03 16:00,3,79.555,79.555,79.555,79.555,1
20110301|2010-12-05 17:00,5,79.55,79.57,79.535,79.565,156
20110301|2010-12-05 17:30,5,79.565,79.615,79.53,79.615,125
20110301|2010-12-05 18:00,6,79.6,79.755,79.6,79.725,43
20110301|2010-12-05 18:30,6,79.78,79.805,79.71,79.775,45
20110301|2010-12-05 19:00,6,79.775,79.775,79.725,79.725,22
20110301|2010-12-05 19:30,6,79.75,79.845,79.75,79.82,107
20110301|2010-12-05 20:00,6,79.835,79.925,79.83,79.91,78
20110301|2010-12-05 20:30,6,79.91,79.92,79.855,79.905,39
20110301|2010-12-05 21:00,6,79.88,79.91,79.86,79.91,5
20110301|2010-12-05 21:30,6,79.925,79.96,79.915,79.915,13
20110301|2010-12-05 22:00,6,79.91,79.925,79.9,79.9,8
20110301|2010-12-05 22:30,6,79.875,79.9,79.875,79.9,7
20110301|2010-12-05 23:00,6,79.895,79.905,79.885,79.905,99
20110301|2010-12-05 23:30,6,79.92,79.93,79.92,79.93,4
20110301|2010-12-06 00:00,6,79.9,79.9,79.815,79.82,7
20110301|2010-12-06 00:30,6,79.82,79.91,79.82,79.91,39
20110301|2010-12-06 01:00,6,79.9,79.935,79.87,79.87,12
20110301|2010-12-06 01:30,6,79.83,79.83,79.75,79.8,11
20110301|2010-12-06 02:00,6,79.81,79.98,79.805,79.96,99
20110301|2010-12-06 02:30,6,80,80.08,79.965,80.08,88
20110301|2010-12-06 03:00,6,80.08,80.125,80.05,80.1,48
20110301|2010-12-06 03:30,6,80.1,80.18,80.095,80.15,24
20110301|2010-12-06 04:00,6,80.145,80.215,80.085,80.19,21
20110301|2010-12-06 04:30,6,80.235,80.37,80.235,80.37,64
20110301|2010-12-06 05:00,6,80.3,80.33,80.28,80.3,40
20110301|2010-12-06 05:30,6,80.38,80.38,80.285,80.315,63
20110301|2010-12-06 06:00,6,80.245,80.245,80.13,80.13,11
20110301|2010-12-06 06:30,6,80.16,80.23,80.16,80.23,12
20110301|2010-12-06 07:00,6,80.225,80.31,80.19,80.31,31
20110301|2010-12-06 07:30,6,80.355,80.42,80.25,80.25,35
20110301|2010-12-06 08:00,6,80.32,80.32,80.265,80.265,11
20110301|2010-12-06 08:30,6,80.25,80.285,80.16,80.225,83
20110301|2010-12-06 09:00,6,80.21,80.255,80.155,80.155,41
20110301|2010-12-06 09:30,6,80.15,80.25,80.14,80.15,24
20110301|2010-12-06 10:00,6,80.15,80.225,80.125,80.215,13
20110301|2010-12-06 10:30,6,80.23,80.285,80.22,80.245,15
20110301|2010-12-06 11:00,6,80.23,80.23,80.16,80.22,20
20110301|2010-12-06 11:30,6,80.165,80.175,80.14,80.175,6
20110301|2010-12-06 12:00,6,80.05,80.095,80.045,80.07,15
20110301|2010-12-06 12:30,6,80.055,80.055,80,80.03,21
20110301|2010-12-06 13:00,6,79.99,80.03,79.99,80.03,73
20110301|2010-12-06 13:30,6,79.99,80.005,79.95,80.005,62
20110301|2010-12-06 14:00,6,80,80.035,80,80.035,11
20110301|2010-12-06 14:30,6,80,80.055,80,80.055,6
20110301|2010-12-06 15:00,6,80.06,80.08,80.06,80.08,2
20110301|2010-12-06 15:30,6,80.1,80.1,80.085,80.085,5
20110301|2010-12-06 19:00,7,80.15,80.15,80.075,80.14,18
20110301|2010-12-06 19:30,7,80.12,80.12,80.075,80.08,10
20110301|2010-12-06 20:00,7,80.055,80.055,79.92,79.92,61
20110301|2010-12-06 20:30,7,79.92,79.925,79.885,79.91,307
20110301|2010-12-06 21:00,7,79.9,79.9,79.835,79.845,23
20110301|2010-12-06 21:30,7,79.915,79.92,79.825,79.915,15
20110301|2010-12-06 22:00,7,79.915,79.915,79.855,79.875,3
20110301|2010-12-06 22:30,7,79.855,79.89,79.85,79.89,5
20110301|2010-12-06 23:00,7,79.895,79.895,79.84,79.85,5
20110301|2010-12-06 23:30,7,79.86,79.895,79.84,79.84,11
20110301|2010-12-07 00:00,7,79.895,79.895,79.895,79.895,1
20110301|2010-12-07 00:30,7,79.95,79.97,79.94,79.94,29
20110301|2010-12-07 01:00,7,79.985,79.985,79.89,79.93,5
20110301|2010-12-07 01:30,7,79.995,79.995,79.87,79.895,7
20110301|2010-12-07 02:00,7,79.81,79.81,79.745,79.81,53
20110301|2010-12-07 02:30,7,79.805,79.94,79.805,79.895,39
20110301|2010-12-07 03:00,7,79.885,79.885,79.805,79.815,7
20110301|2010-12-07 03:30,7,79.815,79.83,79.64,79.67,22
20110301|2010-12-07 04:00,7,79.68,79.69,79.62,79.62,7
20110301|2010-12-07 04:30,7,79.72,79.78,79.715,79.78,43
20110301|2010-12-07 05:00,7,79.775,79.8,79.7,79.7,20
20110301|2010-12-07 05:30,7,79.745,79.75,79.74,79.75,3
20110301|2010-12-07 06:00,7,79.74,79.74,79.715,79.715,2
20110301|2010-12-07 06:30,7,79.655,79.735,79.655,79.735,5
20110301|2010-12-07 07:00,7,79.78,79.78,79.72,79.735,32
20110301|2010-12-07 07:30,7,79.68,79.68,79.625,79.645,123
20110301|2010-12-07 08:00,7,79.645,79.75,79.64,79.695,165
20110301|2010-12-07 08:30,7,79.71,79.84,79.71,79.84,43
20110301|2010-12-07 09:00,7,79.84,79.945,79.8,79.91,109
20110301|2010-12-07 09:30,7,79.935,80.065,79.905,79.905,135
20110301|2010-12-07 10:00,7,79.97,80.085,79.97,80.03,197
20110301|2010-12-07 10:30,7,80.025,80.075,79.97,80.04,56
20110301|2010-12-07 11:00,7,80.06,80.125,79.975,79.975,49
20110301|2010-12-07 11:30,7,80.035,80.215,80.035,80.175,75
20110301|2010-12-07 12:00,7,80.18,80.255,80.14,80.16,47
20110301|2010-12-07 12:30,7,80.165,80.195,80.135,80.16,60
20110301|2010-12-07 13:00,7,80.15,80.25,80.15,80.25,41
20110301|2010-12-07 13:30,7,80.235,80.28,80.16,80.255,30
20110301|2010-12-07 14:00,7,80.27,80.4,80.255,80.37,86
20110301|2010-12-07 14:30,7,80.355,80.365,80.305,80.365,27
20110301|2010-12-07 15:00,7,80.35,80.405,80.35,80.37,86
20110301|2010-12-07 15:30,7,80.38,80.4,80.38,80.385,26
20110301|2010-12-07 16:00,7,80.41,80.57,80.41,80.51,203
20110301|2010-12-07 16:30,7,80.475,80.48,80.43,80.43,101
20110301|2010-12-07 19:00,8,80.36,80.395,80.305,80.345,47
20110301|2010-12-07 19:30,8,80.35,80.47,80.35,80.39,138
20110301|2010-12-07 20:00,8,80.39,80.465,80.385,80.46,11
20110301|2010-12-07 20:30,8,80.46,80.58,80.46,80.575,50
20110301|2010-12-07 21:00,8,80.595,80.605,80.565,80.58,25
20110301|2010-12-07 21:30,8,80.585,80.605,80.57,80.605,9
20110301|2010-12-07 22:00,8,80.62,80.64,80.615,80.625,27
20110301|2010-12-07 22:30,8,80.65,80.68,80.585,80.585,30
20110301|2010-12-07 23:00,8,80.595,80.63,80.575,80.63,36
20110301|2010-12-07 23:30,8,80.635,80.695,80.635,80.695,5
20110301|2010-12-08 00:00,8,80.645,80.68,80.63,80.68,9
20110301|2010-12-08 00:30,8,80.715,80.73,80.69,80.705,127
20110301|2010-12-08 01:00,8,80.72,80.77,80.625,80.75,120
20110301|2010-12-08 01:30,8,80.74,80.77,80.685,80.685,7
20110301|2010-12-08 02:00,8,80.685,80.685,80.565,80.625,49
20110301|2010-12-08 02:30,8,80.65,80.685,80.635,80.685,3
20110301|2010-12-08 03:00,8,80.685,80.81,80.67,80.725,243
20110301|2010-12-08 03:30,8,80.695,80.695,80.61,80.61,121
20110301|2010-12-08 04:00,8,80.62,80.67,80.585,80.585,36
20110301|2010-12-08 04:30,8,80.61,80.61,80.5,80.5,27
20110301|2010-12-08 05:00,8,80.49,80.54,80.49,80.54,30
20110301|2010-12-08 05:30,8,80.57,80.57,80.47,80.535,29
20110301|2010-12-08 06:00,8,80.59,80.595,80.51,80.545,13
20110301|2010-12-08 06:30,8,80.535,80.705,80.535,80.69,26
20110301|2010-12-08 07:00,8,80.675,80.755,80.585,80.6,100
20110301|2010-12-08 07:30,8,80.605,80.605,80.47,80.545,68
20110301|2010-12-08 08:00,8,80.515,80.56,80.44,80.555,92
20110301|2010-12-08 08:30,8,80.57,80.57,80.35,80.42,160
20110301|2010-12-08 09:00,8,80.44,80.64,80.44,80.605,112
20110301|2010-12-08 09:30,8,80.605,80.74,80.6,80.69,162
20110301|2010-12-08 10:00,8,80.66,80.66,80.53,80.565,117
20110301|2010-12-08 10:30,8,80.61,80.65,80.475,80.515,152
20110301|2010-12-08 11:00,8,80.495,80.55,80.48,80.54,296
20110301|2010-12-08 11:30,8,80.56,80.655,80.56,80.595,107
20110301|2010-12-08 12:00,8,80.595,80.61,80.415,80.47,212
20110301|2010-12-08 12:30,8,80.43,80.49,80.375,80.48,74
20110301|2010-12-08 13:00,8,80.515,80.535,80.43,80.43,69
20110301|2010-12-08 13:30,8,80.425,80.425,80.295,80.4,438
20110301|2010-12-08 14:00,8,80.4,80.47,80.375,80.465,99
20110301|2010-12-08 14:30,8,80.445,80.445,80.375,80.385,50
20110301|2010-12-08 15:00,8,80.38,80.41,80.38,80.41,12
20110301|2010-12-08 15:30,8,80.365,80.39,80.365,80.39,3
20110301|2010-12-08 16:00,8,80.35,80.35,80.32,80.335,7
20110301|2010-12-08 16:30,8,80.35,80.35,80.33,80.33,5
20110301|2010-12-08 19:00,9,80.345,80.37,80.12,80.195,125
20110301|2010-12-08 19:30,9,80.2,80.235,80.145,80.145,144
20110301|2010-12-08 20:00,9,80.145,80.145,80.055,80.105,150
20110301|2010-12-08 20:30,9,80.08,80.165,80.055,80.165,43
20110301|2010-12-08 21:00,9,80.14,80.155,80.09,80.09,54
20110301|2010-12-08 21:30,9,80.105,80.16,80.105,80.16,5
20110301|2010-12-08 22:00,9,80.12,80.145,80.12,80.145,31
20110301|2010-12-08 22:30,9,80.13,80.155,80.075,80.075,35
20110301|2010-12-08 23:00,9,80.105,80.14,80.1,80.14,15
20110301|2010-12-08 23:30,9,80.14,80.165,80.125,80.165,7
20110301|2010-12-09 00:00,9,80.15,80.245,80.15,80.23,43
20110301|2010-12-09 00:30,9,80.23,80.235,80.18,80.23,42
20110301|2010-12-09 01:00,9,80.235,80.24,80.145,80.17,165
20110301|2010-12-09 01:30,9,80.175,80.205,80.11,80.17,55
20110301|2010-12-09 02:00,9,80.14,80.24,80.115,80.225,194
20110301|2010-12-09 02:30,9,80.215,80.335,80.15,80.315,191
20110301|2010-12-09 03:00,9,80.31,80.365,80.31,80.35,246
20110301|2010-12-09 03:30,9,80.345,80.585,80.345,80.525,226
20110301|2010-12-09 04:00,9,80.575,80.645,80.565,80.615,253
20110301|2010-12-09 04:30,9,80.61,80.66,80.545,80.56,103
20110301|2010-12-09 05:00,9,80.575,80.7,80.555,80.61,131
20110301|2010-12-09 05:30,9,80.615,80.625,80.56,80.62,209
20110301|2010-12-09 06:00,9,80.645,80.685,80.58,80.585,134
20110301|2010-12-09 06:30,9,80.575,80.695,80.575,80.615,113
20110301|2010-12-09 07:00,9,80.605,80.635,80.51,80.535,203
20110301|2010-12-09 07:30,9,80.54,80.57,80.395,80.405,463
20110301|2010-12-09 08:00,9,80.425,80.47,80.35,80.46,678
20110301|2010-12-09 08:30,9,80.47,80.535,80.41,80.48,537
20110301|2010-12-09 09:00,9,80.48,80.78,80.475,80.72,947
20110301|2010-12-09 09:30,9,80.705,80.77,80.65,80.735,938
20110301|2010-12-09 10:00,9,80.745,80.82,80.7,80.74,548
20110301|2010-12-09 10:30,9,80.73,80.735,80.61,80.625,534
20110301|2010-12-09 11:00,9,80.62,80.625,80.515,80.595,550
20110301|2010-12-09 11:30,9,80.605,80.605,80.49,80.51,294
20110301|2010-12-09 12:00,9,80.51,80.525,80.345,80.42,1230
20110301|2010-12-09 12:30,9,80.43,80.5,80.43,80.43,148
20110301|2010-12-09 13:00,9,80.455,80.55,80.445,80.52,516
20110301|2010-12-09 13:30,9,80.52,80.56,80.47,80.47,725
20110301|2010-12-09 14:00,9,80.485,80.505,80.44,80.45,82
20110301|2010-12-09 14:30,9,80.48,80.48,80.41,80.43,157
20110301|2010-12-09 15:00,9,80.44,80.445,80.42,80.435,45
20110301|2010-12-09 15:30,9,80.46,80.465,80.445,80.465,27
20110301|2010-12-09 16:00,9,80.495,80.495,80.435,80.435,3
20110301|2010-12-09 16:30,9,80.49,80.49,80.41,80.41,2
20110301|2010-12-09 19:00,10,80.485,80.545,80.485,80.5,44
20110301|2010-12-09 19:30,10,80.465,80.465,80.435,80.44,220
20110301|2010-12-09 20:00,10,80.44,80.44,80.36,80.36,22
20110301|2010-12-09 20:30,10,80.38,80.43,80.375,80.43,8
20110301|2010-12-09 21:00,10,80.405,80.405,80.39,80.39,4
20110301|2010-12-09 21:30,10,80.38,80.405,80.38,80.405,26
20110301|2010-12-09 22:00,10,80.405,80.405,80.36,80.365,26
20110301|2010-12-09 22:30,10,80.38,80.385,80.37,80.375,17
20110301|2010-12-09 23:00,10,80.365,80.395,80.365,80.395,11
20110301|2010-12-09 23:30,10,80.375,80.395,80.365,80.385,26
20110301|2010-12-10 00:00,10,80.375,80.38,80.295,80.315,95
20110301|2010-12-10 00:30,10,80.305,80.34,80.295,80.33,50
20110301|2010-12-10 01:00,10,80.325,80.325,80.245,80.25,306
20110301|2010-12-10 01:30,10,80.25,80.295,80.21,80.28,123
20110301|2010-12-10 02:00,10,80.275,80.415,80.275,80.395,197
20110301|2010-12-10 02:30,10,80.385,80.44,80.38,80.38,145
20110301|2010-12-10 03:00,10,80.36,80.45,80.36,80.445,121
20110301|2010-12-10 03:30,10,80.44,80.445,80.29,80.295,77
20110301|2010-12-10 04:00,10,80.28,80.39,80.27,80.295,181
20110301|2010-12-10 04:30,10,80.285,80.325,80.23,80.31,122
20110301|2010-12-10 05:00,10,80.32,80.355,80.29,80.345,59
20110301|2010-12-10 05:30,10,80.335,80.36,80.31,80.355,84
20110301|2010-12-10 06:00,10,80.345,80.365,80.275,80.275,95
20110301|2010-12-10 06:30,10,80.28,80.35,80.265,80.335,128
20110301|2010-12-10 07:00,10,80.33,80.47,80.315,80.36,287
20110301|2010-12-10 07:30,10,80.33,80.56,80.315,80.51,961
20110301|2010-12-10 08:00,10,80.51,80.595,80.485,80.505,913
20110301|2010-12-10 08:30,10,80.52,80.59,80.49,80.58,1016
20110301|2010-12-10 09:00,10,80.575,80.71,80.56,80.64,1595
20110301|2010-12-10 09:30,10,80.64,80.675,80.49,80.495,1161
20110301|2010-12-10 10:00,10,80.5,80.515,80.435,80.48,579
20110301|2010-12-10 10:30,10,80.475,80.535,80.39,80.41,937
20110301|2010-12-10 11:00,10,80.405,80.475,80.395,80.465,673
20110301|2010-12-10 11:30,10,80.47,80.49,80.43,80.475,447
20110301|2010-12-10 12:00,10,80.475,80.49,80.435,80.475,444
20110301|2010-12-10 12:30,10,80.47,80.49,80.45,80.45,371
20110301|2010-12-10 13:00,10,80.455,80.455,80.395,80.445,708
20110301|2010-12-10 13:30,10,80.45,80.47,80.42,80.45,354
20110301|2010-12-10 14:00,10,80.45,80.48,80.44,80.47,118
20110301|2010-12-10 14:30,10,80.48,80.485,80.435,80.455,294
20110301|2010-12-10 15:00,10,80.455,80.465,80.435,80.44,63
20110301|2010-12-10 15:30,10,80.445,80.49,80.445,80.49,38
20110301|2010-12-10 16:00,10,80.49,80.49,80.44,80.44,4
20110301|2010-12-10 16:30,10,80.42,80.42,80.42,80.42,1
20110301|2010-12-12 17:00,12,80.55,80.61,80.535,80.56,66
20110301|2010-12-12 17:30,12,80.575,80.6,80.555,80.6,7
20110301|2010-12-12 18:00,13,80.6,80.61,80.56,80.59,42
20110301|2010-12-12 18:30,13,80.6,80.63,80.55,80.63,20
20110301|2010-12-12 19:00,13,80.625,80.625,80.565,80.62,25
20110301|2010-12-12 19:30,13,80.62,80.655,80.62,80.625,146
20110301|2010-12-12 20:00,13,80.625,80.645,80.62,80.625,84
20110301|2010-12-12 20:30,13,80.63,80.665,80.63,80.645,11
20110301|2010-12-12 21:00,13,80.635,80.635,80.61,80.61,37
20110301|2010-12-12 21:30,13,80.615,80.63,80.6,80.63,48
20110301|2010-12-12 22:00,13,80.64,80.64,80.61,80.62,16
20110301|2010-12-12 22:30,13,80.635,80.685,80.635,80.68,77
20110301|2010-12-12 23:00,13,80.67,80.68,80.64,80.65,28
20110301|2010-12-12 23:30,13,80.645,80.645,80.62,80.63,30
20110301|2010-12-13 00:00,13,80.645,80.67,80.64,80.655,24
20110301|2010-12-13 00:30,13,80.635,80.655,80.62,80.625,120
20110301|2010-12-13 01:00,13,80.62,80.62,80.52,80.535,152
20110301|2010-12-13 01:30,13,80.54,80.64,80.53,80.61,146
20110301|2010-12-13 02:00,13,80.62,80.665,80.58,80.6,227
20110301|2010-12-13 02:30,13,80.615,80.65,80.58,80.585,111
20110301|2010-12-13 03:00,13,80.6,80.615,80.55,80.57,143
20110301|2010-12-13 03:30,13,80.56,80.59,80.545,80.58,38
20110301|2010-12-13 04:00,13,80.57,80.61,80.565,80.6,145
20110301|2010-12-13 04:30,13,80.6,80.615,80.535,80.555,158
20110301|2010-12-13 05:00,13,80.555,80.56,80.435,80.485,266
20110301|2010-12-13 05:30,13,80.48,80.48,80.27,80.27,314
20110301|2010-12-13 06:00,13,80.27,80.345,80.215,80.305,524
20110301|2010-12-13 06:30,13,80.305,80.335,80.28,80.325,181
20110301|2010-12-13 07:00,13,80.33,80.37,80.245,80.26,444
20110301|2010-12-13 07:30,13,80.26,80.27,80.115,80.155,1029
20110301|2010-12-13 08:00,13,80.16,80.17,80.035,80.065,1130
20110301|2010-12-13 08:30,13,80.065,80.12,80.025,80.055,1753
20110301|2010-12-13 09:00,13,80.05,80.05,79.835,79.855,2108
20110301|2010-12-13 09:30,13,79.86,79.86,79.66,79.685,2087
20110301|2010-12-13 10:00,13,79.685,79.71,79.615,79.67,1735
20110301|2010-12-13 10:30,13,79.67,79.72,79.63,79.66,844
20110301|2010-12-13 11:00,13,79.66,79.705,79.62,79.645,724
20110301|2010-12-13 11:30,13,79.645,79.69,79.62,79.675,312
20110301|2010-12-13 12:00,13,79.67,79.675,79.425,79.45,1341
20110301|2010-12-13 12:30,13,79.445,79.535,79.445,79.535,1228
20110301|2010-12-13 13:00,13,79.53,79.565,79.5,79.56,580
20110301|2010-12-13 13:30,13,79.555,79.615,79.53,79.61,488
20110301|2010-12-13 14:00,13,79.605,79.64,79.605,79.625,296
20110301|2010-12-13 14:30,13,79.62,79.695,79.62,79.65,516
20110301|2010-12-13 15:00,13,79.65,79.675,79.65,79.67,127
20110301|2010-12-13 15:30,13,79.67,79.68,79.63,79.63,21
20110301|2010-12-13 16:30,13,79.695,79.74,79.695,79.74,5
20110301|2010-12-13 19:00,14,79.74,79.74,79.655,79.665,70
20110301|2010-12-13 19:30,14,79.675,79.71,79.635,79.65,52
20110301|2010-12-13 20:00,14,79.66,79.68,79.63,79.635,22
20110301|2010-12-13 20:30,14,79.65,79.655,79.63,79.64,52
20110301|2010-12-13 21:00,14,79.635,79.675,79.62,79.655,100
20110301|2010-12-13 21:30,14,79.665,79.675,79.655,79.675,100
20110301|2010-12-13 22:00,14,79.67,79.685,79.67,79.685,13
20110301|2010-12-13 22:30,14,79.69,79.69,79.67,79.67,12
20110301|2010-12-13 23:00,14,79.67,79.67,79.635,79.635,8
20110301|2010-12-13 23:30,14,79.625,79.645,79.62,79.64,18
20110301|2010-12-14 00:00,14,79.64,79.65,79.62,79.62,8
20110301|2010-12-14 00:30,14,79.63,79.635,79.54,79.56,114
20110301|2010-12-14 01:00,14,79.55,79.655,79.545,79.58,222
20110301|2010-12-14 01:30,14,79.59,79.62,79.325,79.375,497
20110301|2010-12-14 02:00,14,79.38,79.425,79.275,79.375,337
20110301|2010-12-14 02:30,14,79.37,79.51,79.335,79.475,301
20110301|2010-12-14 03:00,14,79.475,79.545,79.43,79.49,362
20110301|2010-12-14 03:30,14,79.485,79.555,79.415,79.465,192
20110301|2010-12-14 04:00,14,79.47,79.535,79.33,79.34,192
20110301|2010-12-14 04:30,14,79.335,79.35,79.145,79.15,459
20110301|2010-12-14 05:00,14,79.15,79.29,79.15,79.265,267
20110301|2010-12-14 05:30,14,79.26,79.32,79.205,79.3,303
20110301|2010-12-14 06:00,14,79.33,79.36,79.235,79.26,75
20110301|2010-12-14 06:30,14,79.26,79.315,79.26,79.285,166
20110301|2010-12-14 07:00,14,79.255,79.47,79.255,79.455,678
20110301|2010-12-14 07:30,14,79.46,79.57,79.4,79.46,1773
20110301|2010-12-14 08:00,14,79.455,79.72,79.44,79.655,1067
20110301|2010-12-14 08:30,14,79.645,79.795,79.64,79.73,1553
20110301|2010-12-14 09:00,14,79.735,79.86,79.68,79.785,1415
20110301|2010-12-14 09:30,14,79.79,79.815,79.7,79.71,1493
20110301|2010-12-14 10:00,14,79.71,79.77,79.695,79.695,719
20110301|2010-12-14 10:30,14,79.705,79.745,79.63,79.635,613
20110301|2010-12-14 11:00,14,79.63,79.66,79.445,79.49,934
20110301|2010-12-14 11:30,14,79.5,79.545,79.475,79.54,484
20110301|2010-12-14 12:00,14,79.54,79.56,79.485,79.53,332
20110301|2010-12-14 12:30,14,79.525,79.565,79.51,79.535,361
20110301|2010-12-14 13:00,14,79.53,79.65,79.365,79.595,2264
20110301|2010-12-14 13:30,14,79.605,79.75,79.535,79.69,2096
20110301|2010-12-14 14:00,14,79.695,79.795,79.67,79.74,541
20110301|2010-12-14 14:30,14,79.74,79.77,79.705,79.735,441
20110301|2010-12-14 15:00,14,79.73,79.735,79.685,79.7,295
20110301|2010-12-14 15:30,14,79.705,79.73,79.695,79.715,37
20110301|2010-12-14 16:00,14,79.735,79.735,79.735,79.735,1
20110301|2010-12-14 16:30,14,79.775,79.775,79.71,79.71,4
20110301|2010-12-14 19:00,15,79.86,79.955,79.855,79.94,204
20110301|2010-12-14 19:30,15,79.93,79.97,79.91,79.935,69
20110301|2010-12-14 20:00,15,79.935,79.96,79.9,79.905,159
20110301|2010-12-14 20:30,15,79.9,79.935,79.9,79.93,43
20110301|2010-12-14 21:00,15,79.935,79.945,79.89,79.895,55
20110301|2010-12-14 21:30,15,79.88,79.895,79.85,79.89,113
20110301|2010-12-14 22:00,15,79.87,79.89,79.855,79.88,25
20110301|2010-12-14 22:30,15,79.875,79.875,79.855,79.855,23
20110301|2010-12-14 23:00,15,79.87,79.895,79.865,79.895,14
20110301|2010-12-14 23:30,15,79.895,79.94,79.895,79.93,25
20110301|2010-12-15 00:00,15,79.94,80.145,79.94,80.145,377
20110301|2010-12-15 00:30,15,80.135,80.145,80.035,80.12,104
20110301|2010-12-15 01:00,15,80.1,80.155,80.035,80.045,175
20110301|2010-12-15 01:30,15,80.025,80.135,80.025,80.135,133
20110301|2010-12-15 02:00,15,80.13,80.13,79.955,80.015,330
20110301|2010-12-15 02:30,15,80.015,80.03,79.905,79.935,317
20110301|2010-12-15 03:00,15,79.935,80.05,79.91,80.005,220
20110301|2010-12-15 03:30,15,80.01,80.15,79.98,80.14,264
20110301|2010-12-15 04:00,15,80.145,80.22,80.08,80.15,216
20110301|2010-12-15 04:30,15,80.16,80.21,80.12,80.14,91
20110301|2010-12-15 05:00,15,80.155,80.155,80.05,80.05,80
20110301|2010-12-15 05:30,15,80.095,80.11,79.975,80.015,128
20110301|2010-12-15 06:00,15,80.04,80.04,79.895,79.915,263
20110301|2010-12-15 06:30,15,79.91,79.91,79.795,79.83,640
20110301|2010-12-15 07:00,15,79.815,79.925,79.775,79.9,468
20110301|2010-12-15 07:30,15,79.92,80.05,79.915,79.92,1078
20110301|2010-12-15 08:00,15,79.925,80.11,79.915,80,1335
20110301|2010-12-15 08:30,15,79.995,79.995,79.855,79.89,1467
20110301|2010-12-15 09:00,15,79.895,79.975,79.845,79.97,1650
20110301|2010-12-15 09:30,15,79.97,80.045,79.915,80.04,881
20110301|2010-12-15 10:00,15,80.04,80.115,79.98,80.065,744
20110301|2010-12-15 10:30,15,80.055,80.145,80.04,80.13,977
20110301|2010-12-15 11:00,15,80.125,80.245,80.115,80.21,1139
20110301|2010-12-15 11:30,15,80.215,80.37,80.215,80.26,1672
20110301|2010-12-15 12:00,15,80.255,80.4,80.245,80.335,900
20110301|2010-12-15 12:30,15,80.34,80.395,80.305,80.345,582
20110301|2010-12-15 13:00,15,80.355,80.525,80.33,80.515,1225
20110301|2010-12-15 13:30,15,80.525,80.62,80.495,80.6,1855
20110301|2010-12-15 14:00,15,80.605,80.605,80.475,80.535,437
20110301|2010-12-15 14:30,15,80.52,80.565,80.46,80.565,632
20110301|2010-12-15 15:00,15,80.565,80.6,80.55,80.555,120
20110301|2010-12-15 15:30,15,80.58,80.595,80.575,80.585,14
20110301|2010-12-15 16:00,15,80.57,80.57,80.54,80.56,10
20110301|2010-12-15 16:30,15,80.565,80.595,80.565,80.595,2
20110301|2010-12-15 19:00,16,80.5,80.505,80.485,80.505,23
20110301|2010-12-15 19:30,16,80.51,80.51,80.465,80.47,69
20110301|2010-12-15 20:00,16,80.475,80.5,80.46,80.495,47
20110301|2010-12-15 20:30,16,80.5,80.555,80.495,80.545,63
20110301|2010-12-15 21:00,16,80.55,80.58,80.525,80.575,47
20110301|2010-12-15 21:30,16,80.565,80.59,80.565,80.59,13
20110301|2010-12-15 22:00,16,80.58,80.585,80.555,80.585,14
20110301|2010-12-15 22:30,16,80.575,80.585,80.57,80.57,18
20110301|2010-12-15 23:00,16,80.58,80.6,80.57,80.59,45
20110301|2010-12-15 23:30,16,80.595,80.6,80.525,80.55,55
20110301|2010-12-16 00:00,16,80.565,80.57,80.49,80.49,62
20110301|2010-12-16 00:30,16,80.495,80.525,80.49,80.49,28
20110301|2010-12-16 01:00,16,80.505,80.59,80.505,80.52,247
20110301|2010-12-16 01:30,16,80.515,80.535,80.46,80.525,155
20110301|2010-12-16 02:00,16,80.525,80.58,80.47,80.485,241
20110301|2010-12-16 02:30,16,80.49,80.505,80.37,80.42,331
20110301|2010-12-16 03:00,16,80.42,80.475,80.38,80.405,158
20110301|2010-12-16 03:30,16,80.395,80.47,80.34,80.435,168
20110301|2010-12-16 04:00,16,80.425,80.54,80.425,80.495,350
20110301|2010-12-16 04:30,16,80.52,80.56,80.43,80.5,44
20110301|2010-12-16 05:00,16,80.52,80.535,80.46,80.46,34
20110301|2010-12-16 05:30,16,80.43,80.46,80.4,80.44,114
20110301|2010-12-16 06:00,16,80.435,80.465,80.36,80.44,202
20110301|2010-12-16 06:30,16,80.445,80.465,80.38,80.44,126
20110301|2010-12-16 07:00,16,80.43,80.475,80.385,80.445,322
20110301|2010-12-16 07:30,16,80.45,80.49,80.385,80.45,629
20110301|2010-12-16 08:00,16,80.45,80.525,80.39,80.455,878
20110301|2010-12-16 08:30,16,80.455,80.495,80.415,80.49,1176
20110301|2010-12-16 09:00,16,80.51,80.715,80.505,80.69,2671
20110301|2010-12-16 09:30,16,80.695,80.76,80.67,80.675,1265
20110301|2010-12-16 10:00,16,80.675,80.68,80.57,80.67,1601
20110301|2010-12-16 10:30,16,80.665,80.725,80.55,80.58,1261
20110301|2010-12-16 11:00,16,80.58,80.65,80.575,80.61,778
20110301|2010-12-16 11:30,16,80.6,80.62,80.45,80.46,715
20110301|2010-12-16 12:00,16,80.46,80.56,80.455,80.55,470
20110301|2010-12-16 12:30,16,80.56,80.575,80.485,80.54,553
20110301|2010-12-16 13:00,16,80.545,80.6,80.53,80.57,535
20110301|2010-12-16 13:30,16,80.565,80.58,80.525,80.55,217
20110301|2010-12-16 14:00,16,80.555,80.555,80.455,80.465,216
20110301|2010-12-16 14:30,16,80.465,80.48,80.4,80.405,304
20110301|2010-12-16 15:00,16,80.42,80.435,80.39,80.41,334
20110301|2010-12-16 15:30,16,80.43,80.43,80.375,80.375,26
20110301|2010-12-16 16:00,16,80.355,80.38,80.185,80.355,99
20110301|2010-12-16 16:30,16,80.36,80.36,80.36,80.36,1
20110301|2010-12-16 19:00,17,80.37,80.37,80.21,80.225,122
20110301|2010-12-16 19:30,17,80.225,80.255,80.22,80.225,41
20110301|2010-12-16 20:00,17,80.235,80.25,80.22,80.24,38
20110301|2010-12-16 20:30,17,80.24,80.24,80.21,80.21,39
20110301|2010-12-16 21:00,17,80.21,80.21,80.12,80.135,223
20110301|2010-12-16 21:30,17,80.13,80.165,80.12,80.15,54
20110301|2010-12-16 22:00,17,80.155,80.195,80.155,80.18,36
20110301|2010-12-16 22:30,17,80.18,80.18,80.155,80.17,36
20110301|2010-12-16 23:00,17,80.17,80.205,80.17,80.2,34
20110301|2010-12-16 23:30,17,80.205,80.245,80.205,80.23,36
20110301|2010-12-17 00:00,17,80.23,80.24,80.09,80.12,99
20110301|2010-12-17 00:30,17,80.08,80.095,80.03,80.065,76
20110301|2010-12-17 01:00,17,80.06,80.185,80.02,80.135,191
20110301|2010-12-17 01:30,17,80.13,80.19,80.095,80.105,95
20110301|2010-12-17 02:00,17,80.1,80.15,80.055,80.13,170
20110301|2010-12-17 02:30,17,80.145,80.195,80.135,80.17,257
20110301|2010-12-17 03:00,17,80.135,80.165,79.985,80,327
20110301|2010-12-17 03:30,17,80.005,80.02,79.92,79.945,302
20110301|2010-12-17 04:00,17,79.93,80.015,79.895,80.015,310
20110301|2010-12-17 04:30,17,80.02,80.15,80,80.13,260
20110301|2010-12-17 05:00,17,80.13,80.17,80.09,80.14,331
20110301|2010-12-17 05:30,17,80.13,80.35,80.105,80.33,244
20110301|2010-12-17 06:00,17,80.33,80.445,80.315,80.42,297
20110301|2010-12-17 06:30,17,80.395,80.435,80.325,80.345,187
20110301|2010-12-17 07:00,17,80.35,80.43,80.295,80.39,699
20110301|2010-12-17 07:30,17,80.39,80.45,80.345,80.425,1560
20110301|2010-12-17 08:00,17,80.425,80.58,80.41,80.53,962
20110301|2010-12-17 08:30,17,80.525,80.585,80.49,80.565,680
20110301|2010-12-17 09:00,17,80.565,80.69,80.565,80.67,1218
20110301|2010-12-17 09:30,17,80.68,80.995,80.68,80.9,4611
20110301|2010-12-17 10:00,17,80.91,81.01,80.905,80.94,1158
20110301|2010-12-17 10:30,17,80.94,80.94,80.825,80.895,1254
20110301|2010-12-17 11:00,17,80.9,80.915,80.86,80.88,619
20110301|2010-12-17 11:30,17,80.875,80.97,80.865,80.905,643
20110301|2010-12-17 12:00,17,80.905,80.94,80.825,80.855,535
20110301|2010-12-17 12:30,17,80.86,80.895,80.77,80.79,672
20110301|2010-12-17 13:00,17,80.795,80.82,80.75,80.79,294
20110301|2010-12-17 13:30,17,80.795,80.81,80.745,80.755,389
20110301|2010-12-17 14:00,17,80.745,80.805,80.745,80.755,188
20110301|2010-12-17 14:30,17,80.755,80.795,80.725,80.725,290
20110301|2010-12-17 15:00,17,80.74,80.78,80.74,80.74,67
20110301|2010-12-17 15:30,17,80.73,80.745,80.73,80.73,14
20110301|2010-12-19 17:00,19,80.75,80.895,80.75,80.885,46
20110301|2010-12-19 17:30,19,80.845,80.845,80.83,80.84,11
20110301|2010-12-19 18:00,20,80.84,80.845,80.76,80.825,93
20110301|2010-12-19 18:30,20,80.85,81.01,80.85,80.99,216
20110301|2010-12-19 19:00,20,80.995,80.995,80.88,80.895,64
20110301|2010-12-19 19:30,20,80.88,80.89,80.825,80.88,45
20110301|2010-12-19 20:00,20,80.875,80.89,80.825,80.86,34
20110301|2010-12-19 20:30,20,80.865,80.865,80.81,80.81,56
20110301|2010-12-19 21:00,20,80.82,80.915,80.815,80.9,38
20110301|2010-12-19 21:30,20,80.89,80.93,80.89,80.93,39
20110301|2010-12-19 22:00,20,80.93,80.93,80.845,80.855,28
20110301|2010-12-19 22:30,20,80.84,80.87,80.84,80.845,28
20110301|2010-12-19 23:00,20,80.87,80.875,80.86,80.875,8
20110301|2010-12-19 23:30,20,80.88,80.9,80.8,80.81,35
20110301|2010-12-20 00:00,20,80.84,80.84,80.76,80.77,52
20110301|2010-12-20 00:30,20,80.775,80.85,80.77,80.85,80
20110301|2010-12-20 01:00,20,80.855,80.855,80.76,80.76,367
20110301|2010-12-20 01:30,20,80.775,80.795,80.72,80.75,76
20110301|2010-12-20 02:00,20,80.76,80.8,80.675,80.8,214
20110301|2010-12-20 02:30,20,80.805,80.87,80.76,80.77,190
20110301|2010-12-20 03:00,20,80.76,80.765,80.705,80.72,178
20110301|2010-12-20 03:30,20,80.735,80.83,80.71,80.775,94
20110301|2010-12-20 04:00,20,80.775,80.845,80.775,80.82,108
20110301|2010-12-20 04:30,20,80.835,80.9,80.705,80.715,226
20110301|2010-12-20 05:00,20,80.72,80.795,80.715,80.775,107
20110301|2010-12-20 05:30,20,80.765,80.8,80.71,80.745,136
20110301|2010-12-20 06:00,20,80.74,80.755,80.685,80.75,185
20110301|2010-12-20 06:30,20,80.755,80.805,80.7,80.79,124
20110301|2010-12-20 07:00,20,80.81,80.86,80.735,80.78,507
20110301|2010-12-20 07:30,20,80.775,80.8,80.74,80.795,753
20110301|2010-12-20 08:00,20,80.79,80.805,80.74,80.75,355
20110301|2010-12-20 08:30,20,80.755,80.83,80.715,80.79,932
20110301|2010-12-20 09:00,20,80.795,81.065,80.795,81.035,1726
20110301|2010-12-20 09:30,20,81.03,81.085,80.975,81.065,1134
20110301|2010-12-20 10:00,20,81.07,81.07,80.925,80.94,1396
20110301|2010-12-20 10:30,20,80.94,81.015,80.935,80.94,951
20110301|2010-12-20 11:00,20,80.925,80.995,80.925,80.975,707
20110301|2010-12-20 11:30,20,80.975,81.065,80.955,80.955,530
20110301|2010-12-20 12:00,20,80.96,81.02,80.96,80.97,409
20110301|2010-12-20 12:30,20,80.96,81,80.92,80.93,577
20110301|2010-12-20 13:00,20,80.935,81.02,80.895,81.015,1315
20110301|2010-12-20 13:30,20,81.015,81.015,80.955,80.975,611
20110301|2010-12-20 14:00,20,80.98,80.98,80.945,80.96,425
20110301|2010-12-20 14:30,20,80.965,80.965,80.925,80.945,231
20110301|2010-12-20 15:00,20,80.94,80.975,80.94,80.97,43
20110301|2010-12-20 15:30,20,80.955,80.97,80.91,80.91,23
20110301|2010-12-20 16:00,20,80.935,80.975,80.91,80.91,12
20110301|2010-12-20 16:30,20,80.91,80.98,80.91,80.98,4
20110301|2010-12-20 19:00,21,80.955,80.955,80.655,80.69,221
20110301|2010-12-20 19:30,21,80.685,80.695,80.63,80.65,150
20110301|2010-12-20 20:00,21,80.65,80.68,80.63,80.63,87
20110301|2010-12-20 20:30,21,80.63,80.71,80.625,80.69,107
20110301|2010-12-20 21:00,21,80.71,80.745,80.7,80.735,59
20110301|2010-12-20 21:30,21,80.735,80.735,80.695,80.735,55
20110301|2010-12-20 22:00,21,80.74,80.74,80.695,80.705,38
20110301|2010-12-20 22:30,21,80.71,80.73,80.675,80.73,31
20110301|2010-12-20 23:00,21,80.725,80.73,80.71,80.715,36
20110301|2010-12-20 23:30,21,80.72,80.74,80.7,80.705,34
20110301|2010-12-21 00:00,21,80.71,80.735,80.705,80.705,16
20110301|2010-12-21 00:30,21,80.705,80.72,80.685,80.7,39
20110301|2010-12-21 01:00,21,80.695,80.705,80.575,80.595,254
20110301|2010-12-21 01:30,21,80.61,80.64,80.6,80.635,180
20110301|2010-12-21 02:00,21,80.665,80.88,80.62,80.84,377
20110301|2010-12-21 02:30,21,80.845,80.845,80.755,80.78,149
20110301|2010-12-21 03:00,21,80.765,80.79,80.74,80.79,109
20110301|2010-12-21 03:30,21,80.8,80.82,80.755,80.81,80
20110301|2010-12-21 04:00,21,80.82,80.835,80.785,80.795,128
20110301|2010-12-21 04:30,21,80.805,80.84,80.76,80.8,65
20110301|2010-12-21 05:00,21,80.8,80.82,80.775,80.81,90
20110301|2010-12-21 05:30,21,80.825,80.83,80.78,80.805,70
20110301|2010-12-21 06:00,21,80.83,80.855,80.8,80.845,100
20110301|2010-12-21 06:30,21,80.83,80.845,80.795,80.82,85
20110301|2010-12-21 07:00,21,80.82,80.845,80.62,80.655,561
20110301|2010-12-21 07:30,21,80.655,80.745,80.61,80.71,1040
20110301|2010-12-21 08:00,21,80.71,80.805,80.66,80.765,1018
20110301|2010-12-21 08:30,21,80.765,80.84,80.73,80.82,816
20110301|2010-12-21 09:00,21,80.82,80.97,80.815,80.93,1085
20110301|2010-12-21 09:30,21,80.94,80.96,80.85,80.89,763
20110301|2010-12-21 10:00,21,80.89,80.95,80.87,80.87,617
20110301|2010-12-21 10:30,21,80.87,80.93,80.85,80.92,777
20110301|2010-12-21 11:00,21,80.925,81.01,80.885,80.98,679
20110301|2010-12-21 11:30,21,80.98,81.01,80.96,80.96,698
20110301|2010-12-21 12:00,21,80.97,81.14,80.97,81.13,1195
20110301|2010-12-21 12:30,21,81.135,81.185,81.115,81.14,574
20110301|2010-12-21 13:00,21,81.135,81.185,81.085,81.13,420
20110301|2010-12-21 13:30,21,81.135,81.145,81.05,81.065,441
20110301|2010-12-21 14:00,21,81.065,81.075,81.03,81.075,372
20110301|2010-12-21 14:30,21,81.08,81.09,81.055,81.07,520
20110301|2010-12-21 15:00,21,81.065,81.065,81.045,81.06,107
20110301|2010-12-21 15:30,21,81.04,81.065,81.015,81.025,45
20110301|2010-12-21 16:00,21,81.045,81.045,81.045,81.045,1
20110301|2010-12-21 16:30,21,81.09,81.09,81.09,81.09,3
20110301|2010-12-21 19:00,22,80.955,80.96,80.895,80.925,93
20110301|2010-12-21 19:30,22,80.915,80.97,80.915,80.96,64
20110301|2010-12-21 20:00,22,80.955,80.97,80.92,80.92,47
20110301|2010-12-21 20:30,22,80.925,80.955,80.915,80.945,27
20110301|2010-12-21 21:00,22,80.94,80.94,80.89,80.92,45
20110301|2010-12-21 21:30,22,80.915,80.925,80.875,80.88,85
20110301|2010-12-21 22:00,22,80.88,80.9,80.875,80.88,94
20110301|2010-12-21 22:30,22,80.88,80.88,80.845,80.875,70
20110301|2010-12-21 23:00,22,80.895,80.915,80.88,80.9,54
20110301|2010-12-21 23:30,22,80.9,80.93,80.875,80.875,29
20110301|2010-12-22 00:00,22,80.875,80.89,80.815,80.825,44
20110301|2010-12-22 00:30,22,80.825,80.845,80.795,80.82,52
20110301|2010-12-22 01:00,22,80.83,80.885,80.795,80.865,127
20110301|2010-12-22 01:30,22,80.855,80.875,80.825,80.845,42
20110301|2010-12-22 02:00,22,80.885,80.885,80.785,80.79,132
20110301|2010-12-22 02:30,22,80.81,80.87,80.81,80.85,66
20110301|2010-12-22 03:00,22,80.835,80.9,80.835,80.855,99
20110301|2010-12-22 03:30,22,80.86,80.865,80.66,80.735,291
20110301|2010-12-22 04:00,22,80.715,80.815,80.625,80.8,169
20110301|2010-12-22 04:30,22,80.795,80.825,80.755,80.8,89
20110301|2010-12-22 05:00,22,80.795,80.795,80.745,80.745,73
20110301|2010-12-22 05:30,22,80.75,80.82,80.75,80.81,78
20110301|2010-12-22 06:00,22,80.79,80.81,80.735,80.77,146
20110301|2010-12-22 06:30,22,80.76,80.85,80.745,80.845,257
20110301|2010-12-22 07:00,22,80.845,81.025,80.845,80.925,930
20110301|2010-12-22 07:30,22,80.925,80.96,80.81,80.915,1192
20110301|2010-12-22 08:00,22,80.915,81.035,80.91,81.035,631
20110301|2010-12-22 08:30,22,81.03,81.115,81.03,81.045,1468
20110301|2010-12-22 09:00,22,81.04,81.105,81.03,81.045,864
20110301|2010-12-22 09:30,22,81.04,81.085,80.98,81.015,733
20110301|2010-12-22 10:00,22,81.01,81.105,81.005,81.06,1008
20110301|2010-12-22 10:30,22,81.06,81.075,81.01,81.055,558
20110301|2010-12-22 11:00,22,81.045,81.075,81.03,81.055,417
20110301|2010-12-22 11:30,22,81.05,81.095,81.01,81.07,439
20110301|2010-12-22 12:00,22,81.07,81.125,81.07,81.1,254
20110301|2010-12-22 12:30,22,81.105,81.125,81.075,81.075,141
20110301|2010-12-22 13:00,22,81.075,81.105,81.06,81.08,131
20110301|2010-12-22 13:30,22,81.09,81.1,81.035,81.07,212
20110301|2010-12-22 14:00,22,81.06,81.065,81.035,81.035,116
20110301|2010-12-22 14:30,22,81.05,81.05,81.005,81.01,101
20110301|2010-12-22 15:00,22,81.01,81.01,80.99,81,61
20110301|2010-12-22 15:30,22,80.995,81.03,80.995,80.995,24
20110301|2010-12-22 16:00,22,80.98,80.98,80.945,80.945,13
20110301|2010-12-22 16:30,22,80.96,80.96,80.96,80.96,1
20110301|2010-12-22 19:00,23,80.975,80.975,80.92,80.92,41
20110301|2010-12-22 19:30,23,80.92,80.92,80.88,80.91,35
20110301|2010-12-22 20:00,23,80.9,80.94,80.9,80.905,12
20110301|2010-12-22 20:30,23,80.89,80.91,80.885,80.91,20
20110301|2010-12-22 21:00,23,80.91,80.91,80.88,80.895,21
20110301|2010-12-22 21:30,23,80.89,80.89,80.85,80.85,50
20110301|2010-12-22 22:00,23,80.825,80.88,80.825,80.865,27
20110301|2010-12-22 22:30,23,80.86,80.88,80.86,80.88,6
20110301|2010-12-22 23:00,23,80.88,80.885,80.825,80.84,44
20110301|2010-12-22 23:30,23,80.84,80.84,80.79,80.805,31
20110301|2010-12-23 00:00,23,80.81,80.81,80.745,80.8,40
20110301|2010-12-23 00:30,23,80.795,80.8,80.77,80.77,28
20110301|2010-12-23 01:00,23,80.775,80.78,80.7,80.75,55
20110301|2010-12-23 01:30,23,80.75,80.78,80.725,80.765,28
20110301|2010-12-23 02:00,23,80.755,80.93,80.755,80.91,373
20110301|2010-12-23 02:30,23,80.91,80.97,80.875,80.925,129
20110301|2010-12-23 03:00,23,80.915,80.965,80.895,80.935,73
20110301|2010-12-23 03:30,23,80.945,80.97,80.885,80.905,52
20110301|2010-12-23 04:00,23,80.905,80.935,80.87,80.895,56
20110301|2010-12-23 04:30,23,80.915,80.965,80.915,80.955,85
20110301|2010-12-23 05:00,23,80.945,80.945,80.89,80.93,34
20110301|2010-12-23 05:30,23,80.945,80.995,80.915,80.97,99
20110301|2010-12-23 06:00,23,80.97,81.02,80.97,81.01,122
20110301|2010-12-23 06:30,23,80.995,81.015,80.97,80.985,134
20110301|2010-12-23 07:00,23,80.99,81.185,80.985,81.07,833
20110301|2010-12-23 07:30,23,81.07,81.14,81.025,81.07,568
20110301|2010-12-23 08:00,23,81.075,81.14,81.065,81.12,309
20110301|2010-12-23 08:30,23,81.115,81.13,81.01,81.055,654
20110301|2010-12-23 09:00,23,81.05,81.095,81.04,81.075,302
20110301|2010-12-23 09:30,23,81.08,81.095,81.025,81.06,543
20110301|2010-12-23 10:00,23,81.055,81.065,80.72,80.835,1486
20110301|2010-12-23 10:30,23,80.83,80.97,80.795,80.925,958
20110301|2010-12-23 11:00,23,80.915,80.93,80.855,80.86,528
20110301|2010-12-23 11:30,23,80.855,80.855,80.755,80.84,536
20110301|2010-12-23 12:00,23,80.855,80.92,80.79,80.825,700
20110301|2010-12-23 12:30,23,80.815,80.855,80.8,80.82,165
20110301|2010-12-23 13:00,23,80.815,80.875,80.8,80.85,266
20110301|2010-12-23 13:30,23,80.85,80.87,80.84,80.845,93
20110301|2010-12-23 14:00,23,80.835,80.85,80.78,80.78,313
20110301|2010-12-23 14:30,23,80.78,80.805,80.775,80.8,126
20110301|2010-12-23 15:00,23,80.795,80.815,80.795,80.8,26
20110301|2010-12-23 15:30,23,80.79,80.83,80.79,80.83,11
20110301|2010-12-26 17:00,26,80.82,80.95,80.82,80.9,85
20110301|2010-12-26 17:30,26,80.905,81.01,80.885,81.005,89
20110301|2010-12-26 18:00,27,80.985,80.99,80.92,80.92,27
20110301|2010-12-26 18:30,27,80.92,80.92,80.865,80.87,35
20110301|2010-12-26 19:00,27,80.85,80.92,80.84,80.91,37
20110301|2010-12-26 19:30,27,80.915,80.92,80.88,80.9,20
20110301|2010-12-26 20:00,27,80.89,80.89,80.81,80.82,53
20110301|2010-12-26 20:30,27,80.815,80.85,80.815,80.82,38
20110301|2010-12-26 21:00,27,80.815,80.82,80.775,80.78,32
20110301|2010-12-26 21:30,27,80.785,80.8,80.74,80.745,31
20110301|2010-12-26 22:00,27,80.745,80.765,80.745,80.76,25
20110301|2010-12-26 22:30,27,80.77,80.77,80.76,80.76,9
20110301|2010-12-26 23:00,27,80.76,80.8,80.76,80.8,19
20110301|2010-12-26 23:30,27,80.79,80.795,80.73,80.74,42
20110301|2010-12-27 00:00,27,80.745,80.745,80.68,80.685,35
20110301|2010-12-27 00:30,27,80.675,80.7,80.58,80.585,178
20110301|2010-12-27 01:00,27,80.58,80.585,80.515,80.55,321
20110301|2010-12-27 01:30,27,80.575,80.615,80.57,80.61,53
20110301|2010-12-27 02:00,27,80.595,80.65,80.58,80.65,91
20110301|2010-12-27 02:30,27,80.645,80.655,80.635,80.635,9
20110301|2010-12-27 03:00,27,80.64,80.64,80.605,80.62,30
20110301|2010-12-27 03:30,27,80.615,80.625,80.575,80.575,30
20110301|2010-12-27 04:00,27,80.575,80.625,80.535,80.58,20
20110301|2010-12-27 04:30,27,80.58,80.6,80.575,80.575,9
20110301|2010-12-27 05:00,27,80.585,80.61,80.57,80.58,14
20110301|2010-12-27 05:30,27,80.6,80.615,80.57,80.57,31
20110301|2010-12-27 06:00,27,80.57,80.605,80.565,80.58,32
20110301|2010-12-27 06:30,27,80.62,80.72,80.62,80.69,70
20110301|2010-12-27 07:00,27,80.695,80.78,80.695,80.75,249
20110301|2010-12-27 07:30,27,80.75,80.755,80.625,80.65,168
20110301|2010-12-27 08:00,27,80.655,80.71,80.615,80.645,195
20110301|2010-12-27 08:30,27,80.645,80.7,80.64,80.655,441
20110301|2010-12-27 09:00,27,80.655,80.67,80.625,80.66,206
20110301|2010-12-27 09:30,27,80.655,80.72,80.645,80.705,303
20110301|2010-12-27 10:00,27,80.695,80.705,80.675,80.695,191
20110301|2010-12-27 10:30,27,80.69,80.745,80.68,80.73,148
20110301|2010-12-27 11:00,27,80.725,80.735,80.715,80.725,160
20110301|2010-12-27 11:30,27,80.72,80.785,80.72,80.775,203
20110301|2010-12-27 12:00,27,80.775,80.785,80.685,80.71,293
20110301|2010-12-27 12:30,27,80.705,80.705,80.64,80.66,184
20110301|2010-12-27 13:00,27,80.66,80.7,80.635,80.69,87
20110301|2010-12-27 13:30,27,80.685,80.695,80.65,80.685,347
20110301|2010-12-27 14:00,27,80.685,80.685,80.64,80.655,61
20110301|2010-12-27 14:30,27,80.65,80.65,80.6,80.625,209
20110301|2010-12-27 15:00,27,80.62,80.635,80.575,80.595,36
20110301|2010-12-27 15:30,27,80.575,80.585,80.56,80.585,49
20110301|2010-12-27 16:00,27,80.585,80.645,80.565,80.645,5
20110301|2010-12-27 16:30,27,80.635,80.635,80.635,80.635,1
20110301|2010-12-27 19:00,28,80.275,80.28,80.21,80.225,433
20110301|2010-12-27 19:30,28,80.235,80.275,80.235,80.275,74
20110301|2010-12-27 20:00,28,80.265,80.275,80.255,80.275,71
20110301|2010-12-27 20:30,28,80.275,80.285,80.25,80.255,35
20110301|2010-12-27 21:00,28,80.245,80.245,80.165,80.165,269
20110301|2010-12-27 21:30,28,80.185,80.195,80.14,80.17,50
20110301|2010-12-27 22:00,28,80.17,80.21,80.165,80.2,28
20110301|2010-12-27 22:30,28,80.205,80.205,80.18,80.18,8
20110301|2010-12-27 23:00,28,80.165,80.18,80.165,80.17,23
20110301|2010-12-27 23:30,28,80.18,80.21,80.165,80.21,13
20110301|2010-12-28 00:00,28,80.205,80.24,80.195,80.22,21
20110301|2010-12-28 00:30,28,80.235,80.305,80.235,80.295,28
20110301|2010-12-28 01:00,28,80.28,80.305,80.2,80.21,572
20110301|2010-12-28 01:30,28,80.27,80.3,80.245,80.3,35
20110301|2010-12-28 02:00,28,80.3,80.3,80.225,80.245,36
20110301|2010-12-28 02:30,28,80.25,80.25,80.175,80.2,50
20110301|2010-12-28 03:00,28,80.21,80.235,80.21,80.235,46
20110301|2010-12-28 03:30,28,80.2,80.21,80.18,80.18,30
20110301|2010-12-28 04:00,28,80.18,80.18,80.11,80.12,261
20110301|2010-12-28 04:30,28,80.1,80.115,80.05,80.07,109
20110301|2010-12-28 05:00,28,80.07,80.1,80.065,80.07,64
20110301|2010-12-28 05:30,28,80.07,80.07,79.89,79.92,322
20110301|2010-12-28 06:00,28,79.91,79.955,79.905,79.94,151
20110301|2010-12-28 06:30,28,79.94,80.15,79.94,80.15,296
20110301|2010-12-28 07:00,28,80.13,80.26,80.115,80.165,1243
20110301|2010-12-28 07:30,28,80.17,80.205,80.13,80.185,403
20110301|2010-12-28 08:00,28,80.18,80.29,80.125,80.29,277
20110301|2010-12-28 08:30,28,80.285,80.535,80.28,80.495,1536
20110301|2010-12-28 09:00,28,80.475,80.55,80.435,80.44,762
20110301|2010-12-28 09:30,28,80.445,80.565,80.39,80.56,419
20110301|2010-12-28 10:00,28,80.57,80.69,80.54,80.67,794
20110301|2010-12-28 10:30,28,80.665,80.76,80.61,80.65,382
20110301|2010-12-28 11:00,28,80.645,80.695,80.575,80.585,327
20110301|2010-12-28 11:30,28,80.595,80.595,80.55,80.585,202
20110301|2010-12-28 12:00,28,80.575,80.715,80.57,80.68,422
20110301|2010-12-28 12:30,28,80.69,80.735,80.675,80.715,128
20110301|2010-12-28 13:00,28,80.72,80.72,80.645,80.695,170
20110301|2010-12-28 13:30,28,80.695,80.71,80.655,80.675,197
20110301|2010-12-28 14:00,28,80.655,80.68,80.64,80.675,199
20110301|2010-12-28 14:30,28,80.675,80.68,80.645,80.67,109
20110301|2010-12-28 15:00,28,80.67,80.685,80.655,80.67,40
20110301|2010-12-28 15:30,28,80.665,80.685,80.66,80.685,6
20110301|2010-12-28 16:00,28,80.66,80.73,80.66,80.73,9
20110301|2010-12-28 16:30,28,80.71,80.745,80.71,80.745,3
20110301|2010-12-28 19:00,29,80.715,80.715,80.665,80.675,27
20110301|2010-12-28 19:30,29,80.685,80.7,80.595,80.61,37
20110301|2010-12-28 20:00,29,80.595,80.62,80.58,80.62,29
20110301|2010-12-28 20:30,29,80.61,80.625,80.59,80.59,43
20110301|2010-12-28 21:00,29,80.59,80.61,80.58,80.6,31
20110301|2010-12-28 21:30,29,80.595,80.615,80.595,80.595,29
20110301|2010-12-28 22:00,29,80.6,80.6,80.58,80.6,8
20110301|2010-12-28 22:30,29,80.6,80.6,80.585,80.585,13
20110301|2010-12-28 23:00,29,80.605,80.61,80.59,80.605,15
20110301|2010-12-28 23:30,29,80.615,80.62,80.585,80.585,23
20110301|2010-12-29 00:00,29,80.58,80.605,80.565,80.605,41
20110301|2010-12-29 00:30,29,80.6,80.6,80.57,80.58,22
20110301|2010-12-29 01:00,29,80.59,80.59,80.48,80.5,135
20110301|2010-12-29 01:30,29,80.485,80.535,80.445,80.51,97
20110301|2010-12-29 02:00,29,80.51,80.57,80.495,80.565,49
20110301|2010-12-29 02:30,29,80.575,80.645,80.56,80.6,180
20110301|2010-12-29 03:00,29,80.605,80.605,80.51,80.53,110
20110301|2010-12-29 03:30,29,80.53,80.545,80.5,80.525,34
20110301|2010-12-29 04:00,29,80.53,80.615,80.53,80.61,69
20110301|2010-12-29 04:30,29,80.63,80.665,80.58,80.58,71
20110301|2010-12-29 05:00,29,80.57,80.615,80.565,80.61,275
20110301|2010-12-29 05:30,29,80.6,80.61,80.565,80.59,48
20110301|2010-12-29 06:00,29,80.58,80.64,80.58,80.63,45
20110301|2010-12-29 06:30,29,80.63,80.645,80.55,80.55,114
20110301|2010-12-29 07:00,29,80.555,80.605,80.54,80.54,166
20110301|2010-12-29 07:30,29,80.535,80.58,80.515,80.515,194
20110301|2010-12-29 08:00,29,80.515,80.57,80.5,80.51,278
20110301|2010-12-29 08:30,29,80.505,80.56,80.45,80.56,754
20110301|2010-12-29 09:00,29,80.55,80.565,80.48,80.48,372
20110301|2010-12-29 09:30,29,80.475,80.525,80.47,80.52,223
20110301|2010-12-29 10:00,29,80.515,80.53,80.455,80.46,301
20110301|2010-12-29 10:30,29,80.455,80.475,80.225,80.3,1473
20110301|2010-12-29 11:00,29,80.3,80.315,80.26,80.3,176
20110301|2010-12-29 11:30,29,80.305,80.305,80.21,80.24,183
20110301|2010-12-29 12:00,29,80.235,80.245,79.995,80.03,1562
20110301|2010-12-29 12:30,29,80.025,80.07,80.01,80.07,267
20110301|2010-12-29 13:00,29,80.065,80.15,80.055,80.125,220
20110301|2010-12-29 13:30,29,80.12,80.13,80.09,80.1,226
20110301|2010-12-29 14:00,29,80.1,80.105,80.01,80.045,436
20110301|2010-12-29 14:30,29,80.04,80.085,80.01,80.08,394
20110301|2010-12-29 15:00,29,80.08,80.085,80.055,80.06,68
20110301|2010-12-29 15:30,29,80.075,80.075,80.05,80.05,8
20110301|2010-12-29 16:00,29,80.04,80.06,80.02,80.06,9
20110301|2010-12-29 16:30,29,80.065,80.095,80.035,80.095,14
20110301|2010-12-29 19:00,30,79.98,79.98,79.845,79.92,232
20110301|2010-12-29 19:30,30,79.925,79.925,79.885,79.895,59
20110301|2010-12-29 20:00,30,79.905,79.95,79.905,79.95,125
20110301|2010-12-29 20:30,30,79.94,80.025,79.94,80.01,75
20110301|2010-12-29 21:00,30,80.02,80.025,80.005,80.01,15
20110301|2010-12-29 21:30,30,80.01,80.02,79.985,79.99,36
20110301|2010-12-29 22:00,30,79.99,80.015,79.985,80,37
20110301|2010-12-29 22:30,30,80.01,80.01,79.975,79.975,14
20110301|2010-12-29 23:00,30,79.98,79.985,79.965,79.985,11
20110301|2010-12-29 23:30,30,79.99,80,79.975,79.98,27
20110301|2010-12-30 00:00,30,79.98,79.98,79.92,79.925,22
20110301|2010-12-30 00:30,30,79.93,79.975,79.925,79.965,163
20110301|2010-12-30 01:00,30,79.98,79.99,79.95,79.96,252
20110301|2010-12-30 01:30,30,79.975,80.01,79.97,79.985,247
20110301|2010-12-30 02:00,30,79.98,79.995,79.9,79.97,557
20110301|2010-12-30 02:30,30,79.975,79.975,79.92,79.94,38
20110301|2010-12-30 03:00,30,79.925,79.94,79.9,79.925,91
20110301|2010-12-30 03:30,30,79.9,79.94,79.88,79.935,94
20110301|2010-12-30 04:00,30,79.94,79.955,79.89,79.91,118
20110301|2010-12-30 04:30,30,79.91,79.965,79.865,79.965,110
20110301|2010-12-30 05:00,30,79.955,79.97,79.935,79.945,39
20110301|2010-12-30 05:30,30,79.95,80.015,79.95,80,87
20110301|2010-12-30 06:00,30,79.995,79.995,79.905,79.93,102
20110301|2010-12-30 06:30,30,79.92,79.925,79.86,79.905,86
20110301|2010-12-30 07:00,30,79.91,79.91,79.79,79.865,859
20110301|2010-12-30 07:30,30,79.87,79.945,79.815,79.83,1123
20110301|2010-12-30 08:00,30,79.83,79.835,79.755,79.78,1511
20110301|2010-12-30 08:30,30,79.775,79.82,79.705,79.75,971
20110301|2010-12-30 09:00,30,79.755,79.87,79.735,79.835,1003
20110301|2010-12-30 09:30,30,79.835,79.965,79.83,79.88,711
20110301|2010-12-30 10:00,30,79.875,79.975,79.86,79.935,940
20110301|2010-12-30 10:30,30,79.935,79.95,79.87,79.925,426
20110301|2010-12-30 11:00,30,79.925,79.98,79.88,79.955,380
20110301|2010-12-30 11:30,30,79.96,80.01,79.945,79.955,265
20110301|2010-12-30 12:00,30,79.94,79.965,79.845,79.87,315
20110301|2010-12-30 12:30,30,79.87,79.87,79.835,79.845,76
20110301|2010-12-30 13:00,30,79.83,79.845,79.735,79.76,340
20110301|2010-12-30 13:30,30,79.76,79.815,79.745,79.805,368
20110301|2010-12-30 14:00,30,79.805,79.82,79.795,79.795,369
20110301|2010-12-30 14:30,30,79.795,79.835,79.785,79.825,308
20110301|2010-12-30 15:00,30,79.825,79.835,79.8,79.815,31
20110301|2010-12-30 15:30,30,79.815,79.815,79.775,79.78,14
20110301|2010-12-30 16:00,30,79.765,79.845,79.765,79.845,3
20110301|2010-12-30 16:30,30,79.765,79.765,79.765,79.765,1
20110301|2010-12-30 19:00,31,79.735,79.745,79.71,79.71,43
20110301|2010-12-30 19:30,31,79.735,79.75,79.71,79.71,69
20110301|2010-12-30 20:00,31,79.71,79.72,79.66,79.72,50
20110301|2010-12-30 20:30,31,79.75,79.75,79.72,79.745,38
20110301|2010-12-30 21:00,31,79.73,79.775,79.715,79.775,29
20110301|2010-12-30 21:30,31,79.785,79.785,79.72,79.76,31
20110301|2010-12-30 22:00,31,79.75,79.75,79.75,79.75,4
20110301|2010-12-30 22:30,31,79.75,79.755,79.75,79.755,4
20110301|2010-12-30 23:00,31,79.765,79.77,79.75,79.75,5
20110301|2010-12-30 23:30,31,79.745,79.76,79.745,79.745,10
20110301|2010-12-31 00:00,31,79.74,79.74,79.27,79.37,300
20110301|2010-12-31 00:30,31,79.455,79.595,79.355,79.355,77
20110301|2010-12-31 01:00,31,79.39,79.49,79.37,79.49,260
20110301|2010-12-31 01:30,31,79.405,79.495,79.4,79.455,378
20110301|2010-12-31 02:00,31,79.43,79.565,79.41,79.565,362
20110301|2010-12-31 02:30,31,79.53,79.565,79.495,79.505,240
20110301|2010-12-31 03:00,31,79.48,79.515,79.425,79.495,105
20110301|2010-12-31 03:30,31,79.505,79.53,79.41,79.42,55
20110301|2010-12-31 04:00,31,79.43,79.475,79.355,79.395,172
20110301|2010-12-31 04:30,31,79.405,79.405,79.38,79.39,55
20110301|2010-12-31 05:00,31,79.4,79.41,79.33,79.355,104
20110301|2010-12-31 05:30,31,79.375,79.375,79.32,79.32,126
20110301|2010-12-31 06:00,31,79.32,79.33,79.305,79.33,79
20110301|2010-12-31 06:30,31,79.325,79.375,79.27,79.355,39
20110301|2010-12-31 07:00,31,79.345,79.385,79.325,79.375,293
20110301|2010-12-31 07:30,31,79.36,79.405,79.36,79.395,372
20110301|2010-12-31 08:00,31,79.39,79.395,79.35,79.355,399
20110301|2010-12-31 08:30,31,79.35,79.35,79.22,79.225,1438
20110301|2010-12-31 09:00,31,79.225,79.29,79.185,79.25,1020
20110301|2010-12-31 09:30,31,79.25,79.27,79.025,79.07,2980
20110301|2010-12-31 10:00,31,79.07,79.14,79.03,79.125,1055
20110301|2010-12-31 10:30,31,79.125,79.21,79.08,79.21,665
20110301|2010-12-31 11:00,31,79.2,79.21,79.145,79.185,330
20110301|2010-12-31 11:30,31,79.175,79.3,79.175,79.3,436
20110301|2010-12-31 12:00,31,79.3,79.39,79.3,79.31,166
20110301|2011-01-02 17:00,2,79.31,79.415,79.31,79.395,223
20110301|2011-01-02 17:30,2,79.4,79.4,79.31,79.315,140
20110301|2011-01-02 18:00,3,79.31,79.465,79.31,79.465,73
20110301|2011-01-02 18:30,3,79.46,79.5,79.46,79.48,67
20110301|2011-01-02 19:00,3,79.48,79.615,79.465,79.615,206
20110301|2011-01-02 19:30,3,79.615,79.665,79.555,79.645,111
20110301|2011-01-02 20:00,3,79.65,79.65,79.585,79.635,70
20110301|2011-01-02 20:30,3,79.645,79.665,79.635,79.645,96
20110301|2011-01-02 21:00,3,79.645,79.65,79.6,79.625,66
20110301|2011-01-02 21:30,3,79.6,79.62,79.58,79.59,98
20110301|2011-01-02 22:00,3,79.585,79.6,79.575,79.58,25
20110301|2011-01-02 22:30,3,79.58,79.58,79.565,79.57,74
20110301|2011-01-02 23:00,3,79.57,79.57,79.54,79.545,24
20110301|2011-01-02 23:30,3,79.545,79.56,79.545,79.56,31
20110301|2011-01-03 00:00,3,79.555,79.605,79.55,79.56,380
20110301|2011-01-03 00:30,3,79.55,79.55,79.44,79.445,1403
20110301|2011-01-03 01:00,3,79.445,79.51,79.42,79.51,992
20110301|2011-01-03 01:30,3,79.525,79.73,79.525,79.645,331
20110301|2011-01-03 02:00,3,79.64,79.7,79.62,79.625,250
20110301|2011-01-03 02:30,3,79.645,79.66,79.535,79.565,143
20110301|2011-01-03 03:00,3,79.56,79.585,79.49,79.54,243
20110301|2011-01-03 03:30,3,79.535,79.67,79.52,79.65,125
20110301|2011-01-03 04:00,3,79.65,79.65,79.555,79.555,122
20110301|2011-01-03 04:30,3,79.53,79.53,79.475,79.505,109
20110301|2011-01-03 05:00,3,79.49,79.57,79.485,79.52,116
20110301|2011-01-03 05:30,3,79.515,79.56,79.495,79.535,216
20110301|2011-01-03 06:00,3,79.54,79.57,79.385,79.385,214
20110301|2011-01-03 06:30,3,79.38,79.41,79.335,79.39,918
20110301|2011-01-03 07:00,3,79.38,79.45,79.29,79.445,1561
20110301|2011-01-03 07:30,3,79.445,79.46,79.395,79.43,786
20110301|2011-01-03 08:00,3,79.43,79.49,79.415,79.48,662
20110301|2011-01-03 08:30,3,79.475,79.605,79.465,79.595,1350
20110301|2011-01-03 09:00,3,79.595,79.62,79.52,79.575,1046
20110301|2011-01-03 09:30,3,79.585,79.595,79.4,79.405,860
20110301|2011-01-03 10:00,3,79.4,79.43,79.23,79.29,1442
20110301|2011-01-03 10:30,3,79.28,79.36,79.28,79.345,702
20110301|2011-01-03 11:00,3,79.345,79.35,79.28,79.315,418
20110301|2011-01-03 11:30,3,79.31,79.34,79.265,79.315,401
20110301|2011-01-03 12:00,3,79.315,79.34,79.27,79.285,285
20110301|2011-01-03 12:30,3,79.28,79.325,79.265,79.325,375
20110301|2011-01-03 13:00,3,79.335,79.415,79.315,79.4,535
20110301|2011-01-03 13:30,3,79.39,79.405,79.375,79.39,516
20110301|2011-01-03 14:00,3,79.38,79.425,79.375,79.42,326
20110301|2011-01-03 14:30,3,79.415,79.49,79.41,79.49,92
20110301|2011-01-03 15:00,3,79.48,79.48,79.445,79.46,59
20110301|2011-01-03 15:30,3,79.46,79.46,79.43,79.44,18
20110301|2011-01-03 16:30,3,79.47,79.485,79.46,79.485,4
20110301|2011-01-03 19:00,4,79.5,79.575,79.46,79.565,119
20110301|2011-01-03 19:30,4,79.565,79.585,79.52,79.52,58
20110301|2011-01-03 20:00,4,79.51,79.55,79.465,79.48,169
20110301|2011-01-03 20:30,4,79.495,79.53,79.435,79.435,52
20110301|2011-01-03 21:00,4,79.425,79.46,79.425,79.44,30
20110301|2011-01-03 21:30,4,79.43,79.43,79.34,79.42,74
20110301|2011-01-03 22:00,4,79.425,79.52,79.425,79.51,119
20110301|2011-01-03 22:30,4,79.505,79.505,79.45,79.495,80
20110301|2011-01-03 23:00,4,79.485,79.535,79.465,79.49,57
20110301|2011-01-03 23:30,4,79.51,79.55,79.51,79.53,31
20110301|2011-01-04 00:00,4,79.53,79.61,79.53,79.6,167
20110301|2011-01-04 00:30,4,79.6,79.65,79.51,79.525,366
20110301|2011-01-04 01:00,4,79.52,79.56,79.48,79.505,361
20110301|2011-01-04 01:30,4,79.505,79.525,79.455,79.505,72
20110301|2011-01-04 02:00,4,79.52,79.6,79.43,79.46,152
20110301|2011-01-04 02:30,4,79.485,79.57,79.48,79.48,46
20110301|2011-01-04 03:00,4,79.46,79.48,79.36,79.39,62
20110301|2011-01-04 03:30,4,79.38,79.44,79.205,79.25,577
20110301|2011-01-04 04:00,4,79.25,79.305,79.2,79.3,177
20110301|2011-01-04 04:30,4,79.32,79.33,79.24,79.255,82
20110301|2011-01-04 05:00,4,79.25,79.305,79.2,79.29,135
20110301|2011-01-04 05:30,4,79.27,79.375,79.27,79.355,90
20110301|2011-01-04 06:00,4,79.365,79.365,79.245,79.26,124
20110301|2011-01-04 06:30,4,79.26,79.325,79.26,79.305,61
20110301|2011-01-04 07:00,4,79.29,79.29,79.115,79.23,1169
20110301|2011-01-04 07:30,4,79.235,79.34,79.21,79.305,897
20110301|2011-01-04 08:00,4,79.305,79.345,79.245,79.26,696
20110301|2011-01-04 08:30,4,79.26,79.455,79.26,79.4,940
20110301|2011-01-04 09:00,4,79.395,79.545,79.39,79.51,1696
20110301|2011-01-04 09:30,4,79.51,79.65,79.505,79.64,1342
20110301|2011-01-04 10:00,4,79.64,79.775,79.615,79.67,1284
20110301|2011-01-04 10:30,4,79.685,79.69,79.615,79.675,349
20110301|2011-01-04 11:00,4,79.685,79.72,79.615,79.67,478
20110301|2011-01-04 11:30,4,79.68,79.745,79.63,79.65,403
20110301|2011-01-04 12:00,4,79.66,79.675,79.615,79.63,239
20110301|2011-01-04 12:30,4,79.635,79.68,79.59,79.64,245
20110301|2011-01-04 13:00,4,79.64,79.7,79.6,79.655,806
20110301|2011-01-04 13:30,4,79.65,79.725,79.64,79.695,658
20110301|2011-01-04 14:00,4,79.7,79.75,79.685,79.73,259
20110301|2011-01-04 14:30,4,79.72,79.735,79.705,79.72,212
20110301|2011-01-04 15:00,4,79.725,79.73,79.675,79.695,81
20110301|2011-01-04 15:30,4,79.695,79.705,79.68,79.68,11
20110301|2011-01-04 16:00,4,79.68,79.725,79.68,79.705,14
20110301|2011-01-04 16:30,4,79.705,79.705,79.665,79.665,8
20110301|2011-01-04 19:00,5,79.71,79.88,79.71,79.83,193
20110301|2011-01-04 19:30,5,79.835,79.885,79.82,79.87,239
20110301|2011-01-04 20:00,5,79.855,79.865,79.79,79.81,86
20110301|2011-01-04 20:30,5,79.815,79.845,79.8,79.825,43
20110301|2011-01-04 21:00,5,79.825,79.825,79.775,79.78,97
20110301|2011-01-04 21:30,5,79.78,79.81,79.775,79.785,24
20110301|2011-01-04 22:00,5,79.78,79.8,79.765,79.8,33
20110301|2011-01-04 22:30,5,79.82,79.845,79.79,79.83,65
20110301|2011-01-04 23:00,5,79.815,79.825,79.745,79.825,108
20110301|2011-01-04 23:30,5,79.82,79.86,79.82,79.85,42
20110301|2011-01-05 00:00,5,79.835,79.86,79.805,79.85,29
20110301|2011-01-05 00:30,5,79.825,79.825,79.79,79.8,20
20110301|2011-01-05 01:00,5,79.83,79.91,79.825,79.83,177
20110301|2011-01-05 01:30,5,79.825,79.845,79.72,79.79,139
20110301|2011-01-05 02:00,5,79.805,79.895,79.775,79.805,285
20110301|2011-01-05 02:30,5,79.795,79.96,79.79,79.86,345
20110301|2011-01-05 03:00,5,79.86,79.89,79.79,79.84,116
20110301|2011-01-05 03:30,5,79.835,79.92,79.825,79.84,105
20110301|2011-01-05 04:00,5,79.855,79.935,79.855,79.895,112
20110301|2011-01-05 04:30,5,79.895,80.01,79.855,79.975,224
20110301|2011-01-05 05:00,5,79.995,80.08,79.93,80.08,205
20110301|2011-01-05 05:30,5,80.075,80.075,79.97,79.975,122
20110301|2011-01-05 06:00,5,79.985,80.03,79.965,80.025,47
20110301|2011-01-05 06:30,5,80.025,80.14,79.97,80.13,244
20110301|2011-01-05 07:00,5,80.13,80.405,80.065,80.405,2868
20110301|2011-01-05 07:30,5,80.405,80.44,80.285,80.315,1945
20110301|2011-01-05 08:00,5,80.315,80.6,80.305,80.595,3205
20110301|2011-01-05 08:30,5,80.59,80.6,80.495,80.53,1317
20110301|2011-01-05 09:00,5,80.53,80.635,80.425,80.59,2334
20110301|2011-01-05 09:30,5,80.6,80.605,80.515,80.585,1091
20110301|2011-01-05 10:00,5,80.58,80.615,80.475,80.48,2013
20110301|2011-01-05 10:30,5,80.485,80.53,80.435,80.45,983
20110301|2011-01-05 11:00,5,80.445,80.485,80.345,80.365,916
20110301|2011-01-05 11:30,5,80.37,80.41,80.34,80.39,568
20110301|2011-01-05 12:00,5,80.385,80.455,80.385,80.44,638
20110301|2011-01-05 12:30,5,80.43,80.535,80.43,80.46,4011
20110301|2011-01-05 13:00,5,80.465,80.53,80.425,80.53,503
20110301|2011-01-05 13:30,5,80.525,80.605,80.525,80.54,2089
20110301|2011-01-05 14:00,5,80.545,80.545,80.5,80.505,459
20110301|2011-01-05 14:30,5,80.505,80.53,80.49,80.505,589
20110301|2011-01-05 15:00,5,80.51,80.54,80.5,80.53,84
20110301|2011-01-05 15:30,5,80.525,80.525,80.505,80.52,13
20110301|2011-01-05 16:00,5,80.545,80.555,80.53,80.535,10
20110301|2011-01-05 16:30,5,80.54,80.59,80.54,80.59,6
20110301|2011-01-05 19:00,6,80.57,80.575,80.5,80.53,104
20110301|2011-01-05 19:30,6,80.51,80.525,80.46,80.52,61
20110301|2011-01-05 20:00,6,80.505,80.54,80.5,80.535,72
20110301|2011-01-05 20:30,6,80.54,80.625,80.525,80.605,152
20110301|2011-01-05 21:00,6,80.61,80.62,80.575,80.61,181
20110301|2011-01-05 21:30,6,80.605,80.605,80.56,80.565,53
20110301|2011-01-05 22:00,6,80.555,80.6,80.55,80.565,46
20110301|2011-01-05 22:30,6,80.565,80.57,80.535,80.57,24
20110301|2011-01-05 23:00,6,80.57,80.58,80.54,80.565,33
20110301|2011-01-05 23:30,6,80.555,80.555,80.505,80.51,40
20110301|2011-01-06 00:00,6,80.515,80.555,80.51,80.54,29
20110301|2011-01-06 00:30,6,80.55,80.58,80.54,80.565,87
20110301|2011-01-06 01:00,6,80.565,80.585,80.46,80.51,245
20110301|2011-01-06 01:30,6,80.5,80.73,80.5,80.65,409
20110301|2011-01-06 02:00,6,80.635,80.635,80.515,80.515,243
20110301|2011-01-06 02:30,6,80.53,80.645,80.515,80.585,236
20110301|2011-01-06 03:00,6,80.58,80.625,80.505,80.59,281
20110301|2011-01-06 03:30,6,80.585,80.675,80.55,80.65,92
20110301|2011-01-06 04:00,6,80.67,80.715,80.6,80.705,250
20110301|2011-01-06 04:30,6,80.69,80.775,80.67,80.735,221
20110301|2011-01-06 05:00,6,80.725,80.75,80.7,80.74,115
20110301|2011-01-06 05:30,6,80.735,80.76,80.7,80.7,207
20110301|2011-01-06 06:00,6,80.68,80.685,80.64,80.67,155
20110301|2011-01-06 06:30,6,80.67,80.765,80.645,80.745,754
20110301|2011-01-06 07:00,6,80.74,80.775,80.655,80.665,445
20110301|2011-01-06 07:30,6,80.66,80.715,80.59,80.61,1111
20110301|2011-01-06 08:00,6,80.61,80.655,80.505,80.56,753
20110301|2011-01-06 08:30,6,80.555,80.66,80.545,80.65,1261
20110301|2011-01-06 09:00,6,80.655,80.905,80.615,80.86,2723
20110301|2011-01-06 09:30,6,80.85,81.065,80.845,81.005,4277
20110301|2011-01-06 10:00,6,81.005,81.12,81.005,81.05,3714
20110301|2011-01-06 10:30,6,81.055,81.12,80.97,80.995,1249
20110301|2011-01-06 11:00,6,81,81.095,80.985,81.045,647
20110301|2011-01-06 11:30,6,81.055,81.065,80.98,81,550
20110301|2011-01-06 12:00,6,80.995,81.165,80.995,81.125,1980
20110301|2011-01-06 12:30,6,81.125,81.22,81.025,81.03,3368
20110301|2011-01-06 13:00,6,81.03,81.125,81.025,81.08,821
20110301|2011-01-06 13:30,6,81.08,81.11,81.055,81.09,963
20110301|2011-01-06 14:00,6,81.09,81.155,81.085,81.15,1312
20110301|2011-01-06 14:30,6,81.155,81.185,81.09,81.105,891
20110301|2011-01-06 15:00,6,81.11,81.155,81.08,81.125,467
20110301|2011-01-06 15:30,6,81.135,81.15,81.11,81.145,19
20110301|2011-01-06 16:00,6,81.145,81.18,81.145,81.18,9
20110301|2011-01-06 16:30,6,81.2,81.2,81.17,81.195,16
20110301|2011-01-06 19:00,7,81.14,81.27,81.13,81.205,357
20110301|2011-01-06 19:30,7,81.185,81.2,81.14,81.175,130
20110301|2011-01-06 20:00,7,81.17,81.18,81.05,81.075,358
20110301|2011-01-06 20:30,7,81.08,81.145,81.065,81.12,100
20110301|2011-01-06 21:00,7,81.11,81.155,81.09,81.155,38
20110301|2011-01-06 21:30,7,81.165,81.2,81.135,81.2,46
20110301|2011-01-06 22:00,7,81.195,81.205,81.18,81.185,62
20110301|2011-01-06 22:30,7,81.19,81.25,81.19,81.24,57
20110301|2011-01-06 23:00,7,81.225,81.26,81.195,81.24,66
20110301|2011-01-06 23:30,7,81.215,81.27,81.215,81.27,29
20110301|2011-01-07 00:00,7,81.27,81.28,81.24,81.25,176
20110301|2011-01-07 00:30,7,81.26,81.3,81.215,81.275,278
20110301|2011-01-07 01:00,7,81.28,81.345,81.28,81.3,1331
20110301|2011-01-07 01:30,7,81.295,81.37,81.28,81.34,952
20110301|2011-01-07 02:00,7,81.315,81.385,81.23,81.365,419
20110301|2011-01-07 02:30,7,81.355,81.455,81.325,81.37,301
20110301|2011-01-07 03:00,7,81.38,81.395,81.29,81.355,303
20110301|2011-01-07 03:30,7,81.35,81.38,81.325,81.325,76
20110301|2011-01-07 04:00,7,81.32,81.345,81.275,81.32,286
20110301|2011-01-07 04:30,7,81.3,81.35,81.3,81.34,158
20110301|2011-01-07 05:00,7,81.34,81.355,81.32,81.325,116
20110301|2011-01-07 05:30,7,81.3,81.36,81.275,81.36,424
20110301|2011-01-07 06:00,7,81.33,81.33,81.245,81.27,157
20110301|2011-01-07 06:30,7,81.265,81.385,81.265,81.35,264
20110301|2011-01-07 07:00,7,81.34,81.445,81.29,81.33,1046
20110301|2011-01-07 07:30,7,81.335,81.38,81,81.08,4226
20110301|2011-01-07 08:00,7,81.08,81.26,80.985,81.165,2133
20110301|2011-01-07 08:30,7,81.16,81.31,81.08,81.235,1899
20110301|2011-01-07 09:00,7,81.235,81.245,80.99,81.135,1826
20110301|2011-01-07 09:30,7,81.135,81.135,81,81.065,1366
20110301|2011-01-07 10:00,7,81.075,81.275,81.065,81.22,1755
20110301|2011-01-07 10:30,7,81.22,81.4,81.215,81.255,1727
20110301|2011-01-07 11:00,7,81.255,81.375,81.25,81.3,795
20110301|2011-01-07 11:30,7,81.29,81.41,81.29,81.335,854
20110301|2011-01-07 12:00,7,81.335,81.335,81.27,81.33,574
20110301|2011-01-07 12:30,7,81.33,81.35,81.265,81.32,481
20110301|2011-01-07 13:00,7,81.325,81.355,81.28,81.315,448
20110301|2011-01-07 13:30,7,81.32,81.335,81.305,81.325,1869
20110301|2011-01-07 14:00,7,81.325,81.35,81.31,81.32,190
20110301|2011-01-07 14:30,7,81.325,81.42,81.325,81.415,510
20110301|2011-01-07 15:00,7,81.415,81.42,81.345,81.385,94
20110301|2011-01-07 15:30,7,81.385,81.445,81.38,81.445,32
20110301|2011-01-07 16:00,7,81.425,81.445,81.425,81.445,6
20110301|2011-01-07 16:30,7,81.445,81.455,81.445,81.455,6
20110301|2011-01-09 17:00,9,81.49,81.495,81.425,81.45,165
20110301|2011-01-09 17:30,9,81.44,81.49,81.425,81.49,25
20110301|2011-01-09 18:00,10,81.46,81.52,81.425,81.425,101
20110301|2011-01-09 18:30,10,81.445,81.47,81.42,81.425,39
20110301|2011-01-09 19:00,10,81.43,81.435,81.39,81.435,42
20110301|2011-01-09 19:30,10,81.44,81.47,81.315,81.365,162
20110301|2011-01-09 20:00,10,81.365,81.365,81.295,81.33,119
20110301|2011-01-09 20:30,10,81.315,81.365,81.3,81.365,63
20110301|2011-01-09 21:00,10,81.355,81.4,81.355,81.375,80
20110301|2011-01-09 21:30,10,81.34,81.455,81.335,81.45,77
20110301|2011-01-09 22:00,10,81.435,81.45,81.42,81.42,31
20110301|2011-01-09 22:30,10,81.425,81.43,81.405,81.42,70
20110301|2011-01-09 23:00,10,81.415,81.425,81.4,81.41,23
20110301|2011-01-09 23:30,10,81.41,81.48,81.41,81.48,41
20110301|2011-01-10 00:00,10,81.48,81.48,81.41,81.435,19
20110301|2011-01-10 00:30,10,81.43,81.455,81.43,81.455,141
20110301|2011-01-10 01:00,10,81.46,81.565,81.395,81.53,786
20110301|2011-01-10 01:30,10,81.535,81.605,81.48,81.525,564
20110301|2011-01-10 02:00,10,81.535,81.545,81.395,81.485,901
20110301|2011-01-10 02:30,10,81.475,81.595,81.475,81.54,249
20110301|2011-01-10 03:00,10,81.54,81.605,81.515,81.575,151
20110301|2011-01-10 03:30,10,81.57,81.57,81.49,81.49,97
20110301|2011-01-10 04:00,10,81.49,81.565,81.46,81.505,273
20110301|2011-01-10 04:30,10,81.525,81.58,81.46,81.46,238
20110301|2011-01-10 05:00,10,81.47,81.49,81.355,81.41,227
20110301|2011-01-10 05:30,10,81.38,81.485,81.36,81.48,245
20110301|2011-01-10 06:00,10,81.495,81.575,81.485,81.57,99
20110301|2011-01-10 06:30,10,81.58,81.635,81.525,81.53,278
20110301|2011-01-10 07:00,10,81.525,81.555,81.4,81.4,1632
20110301|2011-01-10 07:30,10,81.4,81.46,81.37,81.385,760
20110301|2011-01-10 08:00,10,81.385,81.415,81.26,81.39,1100
20110301|2011-01-10 08:30,10,81.4,81.495,81.375,81.405,1333
20110301|2011-01-10 09:00,10,81.415,81.485,81.335,81.335,1498
20110301|2011-01-10 09:30,10,81.335,81.34,81.2,81.24,1888
20110301|2011-01-10 10:00,10,81.24,81.305,81.225,81.23,791
20110301|2011-01-10 10:30,10,81.235,81.255,81.175,81.205,1169
20110301|2011-01-10 11:00,10,81.2,81.205,81.13,81.155,442
20110301|2011-01-10 11:30,10,81.155,81.225,81.115,81.225,452
20110301|2011-01-10 12:00,10,81.22,81.245,81.15,81.2,312
20110301|2011-01-10 12:30,10,81.205,81.205,81.115,81.145,346
20110301|2011-01-10 13:00,10,81.145,81.21,81.13,81.155,592
20110301|2011-01-10 13:30,10,81.155,81.195,81.14,81.155,429
20110301|2011-01-10 14:00,10,81.155,81.205,81.155,81.165,317
20110301|2011-01-10 14:30,10,81.17,81.19,81.13,81.15,341
20110301|2011-01-10 15:00,10,81.15,81.21,81.15,81.185,57
20110301|2011-01-10 15:30,10,81.185,81.185,81.16,81.16,15
20110301|2011-01-10 16:00,10,81.17,81.17,81.17,81.17,1
20110301|2011-01-10 16:30,10,81.17,81.18,81.16,81.16,11
20110301|2011-01-10 19:00,11,81.265,81.36,81.265,81.3,121
20110301|2011-01-10 19:30,11,81.315,81.385,81.055,81.17,623
20110301|2011-01-10 20:00,11,81.19,81.295,81.175,81.22,257
20110301|2011-01-10 20:30,11,81.195,81.245,81.175,81.22,85
20110301|2011-01-10 21:00,11,81.23,81.34,81.225,81.28,84
20110301|2011-01-10 21:30,11,81.285,81.295,81.225,81.24,67
20110301|2011-01-10 22:00,11,81.235,81.255,81.23,81.245,25
20110301|2011-01-10 22:30,11,81.25,81.25,81.225,81.245,14
20110301|2011-01-10 23:00,11,81.25,81.3,81.25,81.29,68
20110301|2011-01-10 23:30,11,81.27,81.285,81.23,81.24,42
20110301|2011-01-11 00:00,11,81.235,81.26,81.185,81.205,119
20110301|2011-01-11 00:30,11,81.205,81.28,81.175,81.235,100
20110301|2011-01-11 01:00,11,81.235,81.28,81.2,81.245,518
20110301|2011-01-11 01:30,11,81.255,81.385,81.25,81.305,203
20110301|2011-01-11 02:00,11,81.35,81.385,81.24,81.245,219
20110301|2011-01-11 02:30,11,81.27,81.305,81.23,81.23,119
20110301|2011-01-11 03:00,11,81.235,81.34,81.235,81.305,145
20110301|2011-01-11 03:30,11,81.34,81.365,81.315,81.35,70
20110301|2011-01-11 04:00,11,81.35,81.385,81.315,81.325,80
20110301|2011-01-11 04:30,11,81.31,81.355,81.295,81.33,95
20110301|2011-01-11 05:00,11,81.305,81.32,81.19,81.21,82
20110301|2011-01-11 05:30,11,81.215,81.235,81.14,81.145,136
20110301|2011-01-11 06:00,11,81.14,81.155,81.035,81.1,573
20110301|2011-01-11 06:30,11,81.105,81.145,81.075,81.125,63
20110301|2011-01-11 07:00,11,81.15,81.245,81.15,81.195,307
20110301|2011-01-11 07:30,11,81.195,81.195,81.11,81.145,468
20110301|2011-01-11 08:00,11,81.145,81.21,81.06,81.18,773
20110301|2011-01-11 08:30,11,81.19,81.41,81.17,81.4,1719
20110301|2011-01-11 09:00,11,81.4,81.45,81.32,81.375,1857
20110301|2011-01-11 09:30,11,81.37,81.425,81.325,81.33,860
20110301|2011-01-11 10:00,11,81.335,81.335,81.11,81.125,1721
20110301|2011-01-11 10:30,11,81.12,81.165,81.035,81.11,1043
20110301|2011-01-11 11:00,11,81.115,81.18,81.095,81.175,425
20110301|2011-01-11 11:30,11,81.175,81.185,81.11,81.13,209
20110301|2011-01-11 12:00,11,81.145,81.23,81.12,81.145,559
20110301|2011-01-11 12:30,11,81.14,81.24,81.14,81.23,255
20110301|2011-01-11 13:00,11,81.23,81.245,81.12,81.15,290
20110301|2011-01-11 13:30,11,81.15,81.19,81.095,81.135,443
20110301|2011-01-11 14:00,11,81.135,81.165,81.12,81.145,148
20110301|2011-01-11 14:30,11,81.14,81.14,81.055,81.06,383
20110301|2011-01-11 15:00,11,81.07,81.135,81.06,81.12,59
20110301|2011-01-11 15:30,11,81.105,81.125,81.09,81.1,20
20110301|2011-01-11 16:00,11,81.14,81.155,81.14,81.155,4
20110301|2011-01-11 16:30,11,81.155,81.155,81.085,81.085,8
20110301|2011-01-11 19:00,12,81.075,81.075,80.935,80.97,323
20110301|2011-01-11 19:30,12,80.965,80.99,80.88,80.88,136
20110301|2011-01-11 20:00,12,80.88,80.955,80.88,80.905,161
20110301|2011-01-11 20:30,12,80.915,80.915,80.88,80.915,87
20110301|2011-01-11 21:00,12,80.94,80.965,80.925,80.94,43
20110301|2011-01-11 21:30,12,80.95,80.95,80.92,80.935,38
20110301|2011-01-11 22:00,12,80.93,80.95,80.93,80.95,27
20110301|2011-01-11 22:30,12,80.95,81.005,80.95,80.97,77
20110301|2011-01-11 23:00,12,80.975,81,80.96,80.995,54
20110301|2011-01-11 23:30,12,80.99,81.015,80.985,81,48
20110301|2011-01-12 00:00,12,81.005,81.015,80.94,80.945,68
20110301|2011-01-12 00:30,12,80.94,80.965,80.915,80.965,126
20110301|2011-01-12 01:00,12,80.965,81.01,80.955,80.98,130
20110301|2011-01-12 01:30,12,80.985,80.985,80.86,80.92,502
20110301|2011-01-12 02:00,12,80.93,80.965,80.835,80.875,273
20110301|2011-01-12 02:30,12,80.865,80.94,80.845,80.875,113
20110301|2011-01-12 03:00,12,80.875,80.875,80.745,80.75,281
20110301|2011-01-12 03:30,12,80.775,80.825,80.735,80.795,164
20110301|2011-01-12 04:00,12,80.8,80.885,80.8,80.865,125
20110301|2011-01-12 04:30,12,80.86,81.06,80.795,81.005,266
20110301|2011-01-12 05:00,12,81.01,81.105,80.965,81.1,383
20110301|2011-01-12 05:30,12,81.095,81.13,81.065,81.1,216
20110301|2011-01-12 06:00,12,81.1,81.11,81.02,81.09,172
20110301|2011-01-12 06:30,12,81.12,81.145,81.045,81.05,143
20110301|2011-01-12 07:00,12,81.08,81.105,81.035,81.05,506
20110301|2011-01-12 07:30,12,81.045,81.045,80.815,80.845,1199
20110301|2011-01-12 08:00,12,80.855,80.89,80.755,80.755,1082
20110301|2011-01-12 08:30,12,80.75,80.845,80.725,80.755,1644
20110301|2011-01-12 09:00,12,80.76,80.84,80.715,80.77,1585
20110301|2011-01-12 09:30,12,80.77,80.785,80.635,80.645,1523
20110301|2011-01-12 10:00,12,80.64,80.685,80.6,80.645,2494
20110301|2011-01-12 10:30,12,80.635,80.675,80.615,80.62,916
20110301|2011-01-12 11:00,12,80.615,80.645,80.325,80.365,7695
20110301|2011-01-12 11:30,12,80.37,80.515,80.35,80.485,1805
20110301|2011-01-12 12:00,12,80.485,80.485,80.23,80.245,4417
20110301|2011-01-12 12:30,12,80.25,80.275,80.2,80.23,2162
20110301|2011-01-12 13:00,12,80.245,80.35,80.245,80.295,775
20110301|2011-01-12 13:30,12,80.285,80.285,80.2,80.25,860
20110301|2011-01-12 14:00,12,80.25,80.28,80.24,80.26,224
20110301|2011-01-12 14:30,12,80.26,80.29,80.225,80.23,498
20110301|2011-01-12 15:00,12,80.235,80.24,80.205,80.235,168
20110301|2011-01-12 15:30,12,80.24,80.255,80.215,80.225,25
20110301|2011-01-12 16:00,12,80.23,80.23,80.2,80.2,12
20110301|2011-01-12 16:30,12,80.23,80.245,80.2,80.245,56
20110301|2011-01-12 19:00,13,80.29,80.335,80.255,80.32,258
20110301|2011-01-12 19:30,13,80.32,80.325,80.285,80.305,42
20110301|2011-01-12 20:00,13,80.32,80.365,80.32,80.335,56
20110301|2011-01-12 20:30,13,80.32,80.38,80.32,80.38,55
20110301|2011-01-12 21:00,13,80.37,80.38,80.35,80.37,55
20110301|2011-01-12 21:30,13,80.38,80.38,80.335,80.345,25
20110301|2011-01-12 22:00,13,80.37,80.37,80.345,80.36,17
20110301|2011-01-12 22:30,13,80.36,80.36,80.36,80.36,29
20110301|2011-01-12 23:00,13,80.355,80.38,80.35,80.36,28
20110301|2011-01-12 23:30,13,80.35,80.43,80.345,80.415,93
20110301|2011-01-13 00:00,13,80.405,80.415,80.395,80.41,36
20110301|2011-01-13 00:30,13,80.4,80.445,80.4,80.435,256
20110301|2011-01-13 01:00,13,80.435,80.445,80.29,80.3,384
20110301|2011-01-13 01:30,13,80.315,80.325,80.225,80.285,188
20110301|2011-01-13 02:00,13,80.285,80.365,80.265,80.355,344
20110301|2011-01-13 02:30,13,80.365,80.37,80.265,80.275,139
20110301|2011-01-13 03:00,13,80.285,80.31,80.19,80.195,356
20110301|2011-01-13 03:30,13,80.21,80.25,80.155,80.225,257
20110301|2011-01-13 04:00,13,80.225,80.285,80.22,80.24,317
20110301|2011-01-13 04:30,13,80.25,80.33,80.155,80.31,219
20110301|2011-01-13 05:00,13,80.32,80.34,80.265,80.265,149
20110301|2011-01-13 05:30,13,80.25,80.29,80.225,80.225,338
20110301|2011-01-13 06:00,13,80.22,80.245,80.075,80.115,457
20110301|2011-01-13 06:30,13,80.115,80.155,79.99,80.01,1003
20110301|2011-01-13 07:00,13,80.025,80.055,79.92,79.945,2055
20110301|2011-01-13 07:30,13,79.935,79.94,79.615,79.68,4753
20110301|2011-01-13 08:00,13,79.665,79.72,79.455,79.505,3211
20110301|2011-01-13 08:30,13,79.51,79.6,79.435,79.51,2441
20110301|2011-01-13 09:00,13,79.5,79.595,79.365,79.435,2404
20110301|2011-01-13 09:30,13,79.44,79.55,79.41,79.46,1938
20110301|2011-01-13 10:00,13,79.46,79.565,79.385,79.415,1924
20110301|2011-01-13 10:30,13,79.415,79.42,79.25,79.315,2537
20110301|2011-01-13 11:00,13,79.31,79.34,79.22,79.24,1222
20110301|2011-01-13 11:30,13,79.245,79.34,79.21,79.335,802
20110301|2011-01-13 12:00,13,79.34,79.38,79.305,79.31,1233
20110301|2011-01-13 12:30,13,79.305,79.365,79.295,79.32,463
20110301|2011-01-13 13:00,13,79.32,79.405,79.285,79.33,525
20110301|2011-01-13 13:30,13,79.33,79.42,79.33,79.41,492
20110301|2011-01-13 14:00,13,79.405,79.435,79.375,79.425,494
20110301|2011-01-13 14:30,13,79.42,79.47,79.405,79.42,633
20110301|2011-01-13 15:00,13,79.415,79.42,79.37,79.41,302
20110301|2011-01-13 15:30,13,79.385,79.395,79.36,79.365,28
20110301|2011-01-13 16:00,13,79.38,79.38,79.335,79.335,13
20110301|2011-01-13 16:30,13,79.36,79.41,79.36,79.405,4
20110301|2011-01-13 19:00,14,79.415,79.45,79.39,79.45,99
20110301|2011-01-13 19:30,14,79.445,79.475,79.435,79.475,51
20110301|2011-01-13 20:00,14,79.475,79.51,79.47,79.495,36
20110301|2011-01-13 20:30,14,79.485,79.49,79.45,79.485,53
20110301|2011-01-13 21:00,14,79.475,79.475,79.445,79.45,30
20110301|2011-01-13 21:30,14,79.445,79.445,79.425,79.43,13
20110301|2011-01-13 22:00,14,79.43,79.47,79.43,79.465,68
20110301|2011-01-13 22:30,14,79.475,79.48,79.39,79.39,60
20110301|2011-01-13 23:00,14,79.385,79.425,79.365,79.405,301
20110301|2011-01-13 23:30,14,79.4,79.41,79.38,79.4,69
20110301|2011-01-14 00:00,14,79.425,79.465,79.4,79.445,21
20110301|2011-01-14 00:30,14,79.46,79.465,79.32,79.35,125
20110301|2011-01-14 01:00,14,79.34,79.35,79.225,79.295,383
20110301|2011-01-14 01:30,14,79.29,79.32,79.19,79.245,382
20110301|2011-01-14 02:00,14,79.225,79.245,78.97,79.055,2256
20110301|2011-01-14 02:30,14,79.065,79.15,79.005,79.15,907
20110301|2011-01-14 03:00,14,79.145,79.255,79.13,79.245,348
20110301|2011-01-14 03:30,14,79.235,79.44,79.18,79.355,215
20110301|2011-01-14 04:00,14,79.355,79.485,79.355,79.41,375
20110301|2011-01-14 04:30,14,79.375,79.39,79.34,79.355,78
20110301|2011-01-14 05:00,14,79.35,79.43,79.335,79.4,89
20110301|2011-01-14 05:30,14,79.415,79.445,79.405,79.425,117
20110301|2011-01-14 06:00,14,79.435,79.605,79.43,79.48,595
20110301|2011-01-14 06:30,14,79.485,79.525,79.45,79.48,136
20110301|2011-01-14 07:00,14,79.485,79.52,79.405,79.43,807
20110301|2011-01-14 07:30,14,79.435,79.52,79.3,79.38,1318
20110301|2011-01-14 08:00,14,79.38,79.455,79.36,79.395,1287
20110301|2011-01-14 08:30,14,79.395,79.44,79.29,79.305,1125
20110301|2011-01-14 09:00,14,79.3,79.325,79.165,79.32,2012
20110301|2011-01-14 09:30,14,79.32,79.385,79.25,79.35,1451
20110301|2011-01-14 10:00,14,79.35,79.415,79.3,79.39,833
20110301|2011-01-14 10:30,14,79.39,79.55,79.37,79.5,1632
20110301|2011-01-14 11:00,14,79.5,79.515,79.345,79.395,1621
20110301|2011-01-14 11:30,14,79.39,79.455,79.355,79.395,463
20110301|2011-01-14 12:00,14,79.4,79.45,79.375,79.42,321
20110301|2011-01-14 12:30,14,79.415,79.445,79.37,79.415,496
20110301|2011-01-14 13:00,14,79.41,79.41,79.29,79.325,386
20110301|2011-01-14 13:30,14,79.325,79.37,79.32,79.365,361
20110301|2011-01-14 14:00,14,79.365,79.395,79.32,79.33,204
20110301|2011-01-14 14:30,14,79.325,79.35,79.28,79.295,537
20110301|2011-01-14 15:00,14,79.3,79.31,79.27,79.275,128
20110301|2011-01-16 17:00,16,79.3,79.31,79.28,79.29,96
20110301|2011-01-16 17:30,16,79.285,79.285,79.25,79.27,34
20110301|2011-01-16 18:00,17,79.27,79.335,79.27,79.335,71
20110301|2011-01-16 18:30,17,79.345,79.36,79.335,79.35,26
20110301|2011-01-16 19:00,17,79.34,79.45,79.34,79.41,235
20110301|2011-01-16 19:30,17,79.415,79.43,79.385,79.4,150
20110301|2011-01-16 20:00,17,79.39,79.445,79.39,79.445,37
20110301|2011-01-16 20:30,17,79.44,79.45,79.42,79.43,40
20110301|2011-01-16 21:00,17,79.43,79.44,79.415,79.44,18
20110301|2011-01-16 21:30,17,79.415,79.455,79.41,79.455,14
20110301|2011-01-16 22:00,17,79.43,79.43,79.415,79.42,9
20110301|2011-01-16 22:30,17,79.42,79.435,79.415,79.435,27
20110301|2011-01-16 23:00,17,79.435,79.47,79.435,79.46,25
20110301|2011-01-16 23:30,17,79.465,79.465,79.45,79.45,11
20110301|2011-01-17 00:00,17,79.46,79.485,79.43,79.48,52
20110301|2011-01-17 00:30,17,79.475,79.585,79.475,79.57,698
20110301|2011-01-17 01:00,17,79.57,79.57,79.445,79.46,1463
20110301|2011-01-17 01:30,17,79.46,79.555,79.41,79.54,577
20110301|2011-01-17 02:00,17,79.535,79.605,79.515,79.56,123
20110301|2011-01-17 02:30,17,79.565,79.645,79.565,79.645,348
20110301|2011-01-17 03:00,17,79.65,79.725,79.635,79.705,198
20110301|2011-01-17 03:30,17,79.71,79.765,79.625,79.66,289
20110301|2011-01-17 04:00,17,79.64,79.685,79.62,79.635,76
20110301|2011-01-17 04:30,17,79.61,79.625,79.505,79.54,141
20110301|2011-01-17 05:00,17,79.54,79.6,79.515,79.585,76
20110301|2011-01-17 05:30,17,79.595,79.6,79.33,79.395,233
20110301|2011-01-17 06:00,17,79.4,79.425,79.275,79.31,291
20110301|2011-01-17 06:30,17,79.305,79.41,79.305,79.37,147
20110301|2011-01-17 07:00,17,79.36,79.475,79.325,79.44,175
20110301|2011-01-17 07:30,17,79.44,79.585,79.44,79.53,300
20110301|2011-01-17 08:00,17,79.53,79.565,79.48,79.56,325
20110301|2011-01-17 08:30,17,79.555,79.56,79.44,79.46,314
20110301|2011-01-17 09:00,17,79.47,79.56,79.465,79.535,95
20110301|2011-01-17 09:30,17,79.535,79.55,79.5,79.535,141
20110301|2011-01-17 10:00,17,79.53,79.55,79.495,79.5,396
20110301|2011-01-17 10:30,17,79.48,79.515,79.45,79.495,47
20110301|2011-01-17 11:00,17,79.5,79.545,79.49,79.525,239
20110301|2011-01-17 11:30,17,79.55,79.55,79.51,79.51,18
20110301|2011-01-17 19:00,18,79.635,79.665,79.61,79.625,153
20110301|2011-01-17 19:30,18,79.62,79.62,79.525,79.53,91
20110301|2011-01-17 20:00,18,79.535,79.595,79.53,79.58,174
20110301|2011-01-17 20:30,18,79.56,79.6,79.56,79.59,40
20110301|2011-01-17 21:00,18,79.59,79.6,79.495,79.52,72
20110301|2011-01-17 21:30,18,79.52,79.53,79.51,79.52,58
20110301|2011-01-17 22:00,18,79.52,79.52,79.365,79.415,200
20110301|2011-01-17 22:30,18,79.41,79.41,79.34,79.365,62
20110301|2011-01-17 23:00,18,79.375,79.4,79.345,79.355,47
20110301|2011-01-17 23:30,18,79.375,79.38,79.36,79.375,69
20110301|2011-01-18 00:00,18,79.37,79.425,79.345,79.345,88
20110301|2011-01-18 00:30,18,79.35,79.35,79.24,79.25,237
20110301|2011-01-18 01:00,18,79.255,79.29,79.14,79.17,348
20110301|2011-01-18 01:30,18,79.16,79.24,79.135,79.24,187
20110301|2011-01-18 02:00,18,79.225,79.225,79.135,79.135,315
20110301|2011-01-18 02:30,18,79.13,79.15,79.085,79.105,523
20110301|2011-01-18 03:00,18,79.1,79.1,78.925,79.005,1628
20110301|2011-01-18 03:30,18,79,79.01,78.89,78.995,333
20110301|2011-01-18 04:00,18,78.985,79.125,78.87,79.02,448
20110301|2011-01-18 04:30,18,79.035,79.12,79.01,79.075,200
20110301|2011-01-18 05:00,18,79.07,79.07,78.95,78.98,121
20110301|2011-01-18 05:30,18,78.98,79.045,78.955,79.04,321
20110301|2011-01-18 06:00,18,79.05,79.08,78.965,78.985,299
20110301|2011-01-18 06:30,18,78.98,79.1,78.98,79.01,328
20110301|2011-01-18 07:00,18,79.005,79.145,79.005,79.07,830
20110301|2011-01-18 07:30,18,79.06,79.165,79.01,79.055,732
20110301|2011-01-18 08:00,18,79.06,79.145,78.975,79.04,1238
20110301|2011-01-18 08:30,18,79.04,79.07,78.755,78.905,8939
20110301|2011-01-18 09:00,18,78.905,78.96,78.815,78.955,3372
20110301|2011-01-18 09:30,18,78.95,79.24,78.945,79.18,5652
20110301|2011-01-18 10:00,18,79.175,79.175,79.08,79.11,1675
20110301|2011-01-18 10:30,18,79.11,79.135,79.04,79.115,485
20110301|2011-01-18 11:00,18,79.105,79.29,79.085,79.245,856
20110301|2011-01-18 11:30,18,79.24,79.32,79.215,79.285,713
20110301|2011-01-18 12:00,18,79.285,79.295,79.215,79.245,221
20110301|2011-01-18 12:30,18,79.25,79.265,79.21,79.225,355
20110301|2011-01-18 13:00,18,79.235,79.265,79.22,79.26,180
20110301|2011-01-18 13:30,18,79.265,79.28,79.155,79.155,306
20110301|2011-01-18 14:00,18,79.16,79.22,79.11,79.18,440
20110301|2011-01-18 14:30,18,79.18,79.22,79.17,79.19,271
20110301|2011-01-18 15:00,18,79.185,79.22,79.155,79.155,33
20110301|2011-01-18 15:30,18,79.155,79.175,79.145,79.16,12
20110301|2011-01-18 16:00,18,79.115,79.245,79.115,79.245,4
20110301|2011-01-18 16:30,18,79.2,79.2,79.185,79.185,3
20110301|2011-01-18 19:00,19,79.12,79.12,78.985,78.985,95
20110301|2011-01-18 19:30,19,79.005,79.015,78.895,78.925,333
20110301|2011-01-18 20:00,19,78.92,78.97,78.91,78.925,68
20110301|2011-01-18 20:30,19,78.94,78.955,78.83,78.87,817
20110301|2011-01-18 21:00,19,78.855,78.86,78.8,78.86,97
20110301|2011-01-18 21:30,19,78.86,78.86,78.83,78.86,30
20110301|2011-01-18 22:00,19,78.855,78.905,78.855,78.895,76
20110301|2011-01-18 22:30,19,78.9,78.905,78.835,78.85,37
20110301|2011-01-18 23:00,19,78.85,78.86,78.84,78.855,19
20110301|2011-01-18 23:30,19,78.86,78.86,78.685,78.73,229
20110301|2011-01-19 00:00,19,78.715,78.76,78.695,78.735,69
20110301|2011-01-19 00:30,19,78.73,78.775,78.665,78.695,203
20110301|2011-01-19 01:00,19,78.695,78.74,78.665,78.72,1134
20110301|2011-01-19 01:30,19,78.72,78.74,78.575,78.63,995
20110301|2011-01-19 02:00,19,78.65,78.82,78.65,78.8,248
20110301|2011-01-19 02:30,19,78.795,78.8,78.73,78.76,95
20110301|2011-01-19 03:00,19,78.78,78.845,78.76,78.785,100
20110301|2011-01-19 03:30,19,78.77,78.85,78.725,78.83,172
20110301|2011-01-19 04:00,19,78.82,78.925,78.82,78.855,235
20110301|2011-01-19 04:30,19,78.845,78.845,78.71,78.8,203
20110301|2011-01-19 05:00,19,78.785,78.81,78.755,78.79,46
20110301|2011-01-19 05:30,19,78.79,78.795,78.76,78.775,40
20110301|2011-01-19 06:00,19,78.79,78.79,78.69,78.69,133
20110301|2011-01-19 06:30,19,78.685,78.715,78.5,78.55,1193
20110301|2011-01-19 07:00,19,78.535,78.645,78.515,78.575,926
20110301|2011-01-19 07:30,19,78.57,78.64,78.47,78.62,1656
20110301|2011-01-19 08:00,19,78.61,78.66,78.55,78.61,499
20110301|2011-01-19 08:30,19,78.595,78.74,78.57,78.695,1717
20110301|2011-01-19 09:00,19,78.695,78.765,78.655,78.765,1652
20110301|2011-01-19 09:30,19,78.76,78.79,78.67,78.67,2012
20110301|2011-01-19 10:00,19,78.67,78.735,78.64,78.68,965
20110301|2011-01-19 10:30,19,78.685,78.7,78.64,78.67,911
20110301|2011-01-19 11:00,19,78.67,78.685,78.605,78.66,467
20110301|2011-01-19 11:30,19,78.67,78.755,78.665,78.72,380
20110301|2011-01-19 12:00,19,78.72,78.725,78.655,78.665,233
20110301|2011-01-19 12:30,19,78.67,78.715,78.635,78.66,218
20110301|2011-01-19 13:00,19,78.66,78.715,78.645,78.71,1195
20110301|2011-01-19 13:30,19,78.71,78.84,78.685,78.795,1565
20110301|2011-01-19 14:00,19,78.795,78.8,78.76,78.795,302
20110301|2011-01-19 14:30,19,78.795,78.8,78.74,78.74,499
20110301|2011-01-19 15:00,19,78.74,78.755,78.74,78.74,45
20110301|2011-01-19 15:30,19,78.725,78.755,78.72,78.755,14
20110301|2011-01-19 16:00,19,78.795,78.795,78.795,78.795,1
20110301|2011-01-19 16:30,19,78.8,78.83,78.775,78.83,13
20110301|2011-01-19 19:00,20,78.885,78.95,78.88,78.905,143
20110301|2011-01-19 19:30,20,78.905,78.985,78.905,78.95,320
20110301|2011-01-19 20:00,20,78.95,78.95,78.835,78.885,294
20110301|2011-01-19 20:30,20,78.9,78.975,78.9,78.92,121
20110301|2011-01-19 21:00,20,78.945,78.97,78.88,78.9,132
20110301|2011-01-19 21:30,20,78.89,78.94,78.885,78.91,97
20110301|2011-01-19 22:00,20,78.89,78.89,78.81,78.81,60
20110301|2011-01-19 22:30,20,78.835,78.855,78.81,78.855,37
20110301|2011-01-19 23:00,20,78.855,78.9,78.85,78.88,22
20110301|2011-01-19 23:30,20,78.87,78.87,78.825,78.84,45
20110301|2011-01-20 00:00,20,78.835,78.835,78.71,78.72,89
20110301|2011-01-20 00:30,20,78.73,78.815,78.73,78.81,403
20110301|2011-01-20 01:00,20,78.82,78.96,78.79,78.96,764
20110301|2011-01-20 01:30,20,78.955,79.01,78.865,78.995,343
20110301|2011-01-20 02:00,20,78.96,78.96,78.82,78.83,199
20110301|2011-01-20 02:30,20,78.84,78.87,78.725,78.75,556
20110301|2011-01-20 03:00,20,78.735,78.79,78.705,78.79,138
20110301|2011-01-20 03:30,20,78.78,78.79,78.67,78.685,98
20110301|2011-01-20 04:00,20,78.67,78.71,78.6,78.71,236
20110301|2011-01-20 04:30,20,78.71,78.73,78.68,78.715,219
20110301|2011-01-20 05:00,20,78.695,78.75,78.65,78.675,179
20110301|2011-01-20 05:30,20,78.675,78.73,78.67,78.7,112
20110301|2011-01-20 06:00,20,78.715,78.75,78.66,78.66,372
20110301|2011-01-20 06:30,20,78.655,78.83,78.6,78.83,644
20110301|2011-01-20 07:00,20,78.83,78.89,78.765,78.885,959
20110301|2011-01-20 07:30,20,78.89,79.06,78.85,78.975,2227
20110301|2011-01-20 08:00,20,78.975,79.06,78.955,79.02,1048
20110301|2011-01-20 08:30,20,79.02,79.045,78.88,78.925,985
20110301|2011-01-20 09:00,20,78.925,79.13,78.925,79.115,2914
20110301|2011-01-20 09:30,20,79.12,79.34,79.09,79.285,2702
20110301|2011-01-20 10:00,20,79.28,79.285,79.13,79.215,1532
20110301|2011-01-20 10:30,20,79.225,79.24,79.095,79.135,987
20110301|2011-01-20 11:00,20,79.125,79.125,79.02,79.035,560
20110301|2011-01-20 11:30,20,79.035,79.055,78.985,78.99,830
20110301|2011-01-20 12:00,20,78.99,79.145,78.99,79.11,657
20110301|2011-01-20 12:30,20,79.115,79.115,79.035,79.035,423
20110301|2011-01-20 13:00,20,79.045,79.06,78.91,78.95,938
20110301|2011-01-20 13:30,20,78.94,78.995,78.9,78.99,409
20110301|2011-01-20 14:00,20,78.995,79.02,78.99,79.015,172
20110301|2011-01-20 14:30,20,79.025,79.025,78.965,78.985,564
20110301|2011-01-20 15:00,20,78.985,78.995,78.955,78.97,63
20110301|2011-01-20 15:30,20,78.995,79.01,78.995,78.995,16
20110301|2011-01-20 16:00,20,78.96,78.96,78.925,78.93,8
20110301|2011-01-20 16:30,20,78.96,78.97,78.93,78.97,4
20110301|2011-01-20 19:00,21,79.015,79.095,78.995,79.025,268
20110301|2011-01-20 19:30,21,79.03,79.045,78.97,79.02,24
20110301|2011-01-20 20:00,21,79.04,79.045,79.02,79.02,11
20110301|2011-01-20 20:30,21,79,79.005,78.94,78.94,33
20110301|2011-01-20 21:00,21,78.925,78.93,78.78,78.81,842
20110301|2011-01-20 21:30,21,78.82,78.865,78.81,78.83,70
20110301|2011-01-20 22:00,21,78.82,78.85,78.79,78.84,17
20110301|2011-01-20 22:30,21,78.83,78.905,78.83,78.89,41
20110301|2011-01-20 23:00,21,78.915,78.955,78.915,78.955,890
20110301|2011-01-20 23:30,21,78.95,79.04,78.94,79.005,355
20110301|2011-01-21 00:00,21,79,79,78.905,78.905,218
20110301|2011-01-21 00:30,21,78.89,78.905,78.79,78.9,122
20110301|2011-01-21 01:00,21,78.88,78.88,78.74,78.84,432
20110301|2011-01-21 01:30,21,78.845,78.885,78.77,78.79,152
20110301|2011-01-21 02:00,21,78.805,78.805,78.615,78.73,772
20110301|2011-01-21 02:30,21,78.715,78.735,78.63,78.66,381
20110301|2011-01-21 03:00,21,78.635,78.74,78.61,78.715,217
20110301|2011-01-21 03:30,21,78.71,78.805,78.705,78.785,378
20110301|2011-01-21 04:00,21,78.785,78.805,78.74,78.775,92
20110301|2011-01-21 04:30,21,78.745,78.76,78.69,78.76,85
20110301|2011-01-21 05:00,21,78.775,78.785,78.71,78.76,65
20110301|2011-01-21 05:30,21,78.76,78.805,78.75,78.775,68
20110301|2011-01-21 06:00,21,78.79,78.835,78.65,78.68,238
20110301|2011-01-21 06:30,21,78.69,78.69,78.61,78.645,515
20110301|2011-01-21 07:00,21,78.68,78.76,78.65,78.71,733
20110301|2011-01-21 07:30,21,78.7,78.725,78.53,78.545,953
20110301|2011-01-21 08:00,21,78.54,78.63,78.5,78.545,900
20110301|2011-01-21 08:30,21,78.555,78.615,78.49,78.55,842
20110301|2011-01-21 09:00,21,78.55,78.605,78.455,78.56,1405
20110301|2011-01-21 09:30,21,78.56,78.585,78.385,78.445,1648
20110301|2011-01-21 10:00,21,78.44,78.49,78.4,78.445,1305
20110301|2011-01-21 10:30,21,78.445,78.485,78.415,78.46,512
20110301|2011-01-21 11:00,21,78.46,78.47,78.41,78.435,464
20110301|2011-01-21 11:30,21,78.435,78.47,78.4,78.465,672
20110301|2011-01-21 12:00,21,78.465,78.47,78.41,78.415,307
20110301|2011-01-21 12:30,21,78.425,78.44,78.37,78.405,476
20110301|2011-01-21 13:00,21,78.4,78.44,78.375,78.425,649
20110301|2011-01-21 13:30,21,78.43,78.435,78.345,78.375,1081
20110301|2011-01-21 14:00,21,78.37,78.37,78.265,78.275,835
20110301|2011-01-21 14:30,21,78.275,78.32,78.255,78.305,539
20110301|2011-01-21 15:00,21,78.305,78.31,78.265,78.265,67
20110301|2011-01-21 15:30,21,78.275,78.3,78.24,78.25,81
20110301|2011-01-21 16:00,21,78.23,78.245,78.01,78.13,50
20110301|2011-01-21 16:30,21,78.16,78.16,78.12,78.12,2
20110301|2011-01-23 17:00,23,78.3,78.365,78.29,78.31,76
20110301|2011-01-23 17:30,23,78.32,78.32,78.275,78.3,32
20110301|2011-01-23 18:00,24,78.31,78.415,78.3,78.415,54
20110301|2011-01-23 18:30,24,78.405,78.43,78.39,78.41,32
20110301|2011-01-23 19:00,24,78.395,78.43,78.375,78.405,107
20110301|2011-01-23 19:30,24,78.415,78.45,78.36,78.385,92
20110301|2011-01-23 20:00,24,78.39,78.39,78.315,78.33,63
20110301|2011-01-23 20:30,24,78.32,78.38,78.295,78.37,61
20110301|2011-01-23 21:00,24,78.375,78.425,78.375,78.415,69
20110301|2011-01-23 21:30,24,78.415,78.435,78.395,78.4,75
20110301|2011-01-23 22:00,24,78.4,78.43,78.38,78.38,23
20110301|2011-01-23 22:30,24,78.395,78.45,78.395,78.435,34
20110301|2011-01-23 23:00,24,78.43,78.44,78.38,78.385,42
20110301|2011-01-23 23:30,24,78.39,78.42,78.38,78.41,21
20110301|2011-01-24 00:00,24,78.42,78.42,78.35,78.375,99
20110301|2011-01-24 00:30,24,78.38,78.415,78.36,78.39,445
20110301|2011-01-24 01:00,24,78.4,78.475,78.38,78.405,632
20110301|2011-01-24 01:30,24,78.41,78.49,78.395,78.485,132
20110301|2011-01-24 02:00,24,78.465,78.535,78.45,78.52,841
20110301|2011-01-24 02:30,24,78.525,78.55,78.48,78.505,51
20110301|2011-01-24 03:00,24,78.495,78.57,78.495,78.54,90
20110301|2011-01-24 03:30,24,78.545,78.545,78.48,78.48,32
20110301|2011-01-24 04:00,24,78.48,78.545,78.48,78.545,123
20110301|2011-01-24 04:30,24,78.565,78.59,78.47,78.47,41
20110301|2011-01-24 05:00,24,78.49,78.555,78.47,78.555,31
20110301|2011-01-24 05:30,24,78.585,78.63,78.54,78.59,81
20110301|2011-01-24 06:00,24,78.57,78.59,78.525,78.53,123
20110301|2011-01-24 06:30,24,78.54,78.555,78.5,78.515,41
20110301|2011-01-24 07:00,24,78.51,78.535,78.415,78.44,1383
20110301|2011-01-24 07:30,24,78.445,78.46,78.385,78.395,981
20110301|2011-01-24 08:00,24,78.405,78.455,78.375,78.455,618
20110301|2011-01-24 08:30,24,78.45,78.46,78.135,78.24,4130
20110301|2011-01-24 09:00,24,78.23,78.265,78.18,78.23,3814
20110301|2011-01-24 09:30,24,78.225,78.245,78,78.025,2246
20110301|2011-01-24 10:00,24,78.025,78.075,77.975,78.035,1583
20110301|2011-01-24 10:30,24,78.03,78.14,77.94,78.12,2599
20110301|2011-01-24 11:00,24,78.12,78.13,78.015,78.13,1570
20110301|2011-01-24 11:30,24,78.125,78.165,78.105,78.165,347
20110301|2011-01-24 12:00,24,78.155,78.185,78.115,78.15,481
20110301|2011-01-24 12:30,24,78.155,78.185,78.14,78.16,249
20110301|2011-01-24 13:00,24,78.16,78.21,78.155,78.21,266
20110301|2011-01-24 13:30,24,78.205,78.22,78.18,78.2,349
20110301|2011-01-24 14:00,24,78.19,78.205,78.17,78.185,144
20110301|2011-01-24 14:30,24,78.18,78.18,78.145,78.155,128
20110301|2011-01-24 15:00,24,78.155,78.165,78.145,78.165,30
20110301|2011-01-24 15:30,24,78.17,78.205,78.17,78.195,28
20110301|2011-01-24 16:00,24,78.15,78.15,78.15,78.15,1
20110301|2011-01-24 16:30,24,78.1,78.1,78.1,78.1,4
20110301|2011-01-24 19:00,25,78.155,78.175,78.08,78.085,85
20110301|2011-01-24 19:30,25,78.07,78.075,77.975,77.975,236
20110301|2011-01-24 20:00,25,77.97,78.04,77.95,78.02,201
20110301|2011-01-24 20:30,25,78.015,78.07,78.005,78.035,45
20110301|2011-01-24 21:00,25,78.045,78.08,78.045,78.05,35
20110301|2011-01-24 21:30,25,78.075,78.075,78.055,78.075,9
20110301|2011-01-24 22:00,25,78.09,78.11,78.065,78.065,18
20110301|2011-01-24 22:30,25,78.08,78.085,78.05,78.05,15
20110301|2011-01-24 23:00,25,78.06,78.085,78.025,78.04,52
20110301|2011-01-24 23:30,25,78.04,78.11,78.02,78.105,52
20110301|2011-01-25 00:00,25,78.085,78.11,78.065,78.105,17
20110301|2011-01-25 00:30,25,78.15,78.155,78.095,78.12,60
20110301|2011-01-25 01:00,25,78.12,78.16,78.035,78.055,81
20110301|2011-01-25 01:30,25,78.05,78.08,77.99,78.08,97
20110301|2011-01-25 02:00,25,78.055,78.125,78.005,78.1,206
20110301|2011-01-25 02:30,25,78.115,78.235,78.115,78.21,267
20110301|2011-01-25 03:00,25,78.2,78.3,78.2,78.28,606
20110301|2011-01-25 03:30,25,78.28,78.505,78.28,78.5,1034
20110301|2011-01-25 04:00,25,78.495,78.495,78.405,78.42,229
20110301|2011-01-25 04:30,25,78.44,78.475,78.425,78.475,179
20110301|2011-01-25 05:00,25,78.45,78.45,78.315,78.335,560
20110301|2011-01-25 05:30,25,78.33,78.33,78.265,78.29,247
20110301|2011-01-25 06:00,25,78.3,78.435,78.285,78.365,332
20110301|2011-01-25 06:30,25,78.36,78.535,78.33,78.52,494
20110301|2011-01-25 07:00,25,78.52,78.57,78.37,78.395,612
20110301|2011-01-25 07:30,25,78.38,78.485,78.37,78.42,620
20110301|2011-01-25 08:00,25,78.42,78.5,78.365,78.44,463
20110301|2011-01-25 08:30,25,78.445,78.505,78.32,78.355,1246
20110301|2011-01-25 09:00,25,78.37,78.475,78.14,78.18,3192
20110301|2011-01-25 09:30,25,78.18,78.2,78.085,78.135,1846
20110301|2011-01-25 10:00,25,78.14,78.445,78.13,78.41,2493
20110301|2011-01-25 10:30,25,78.415,78.43,78.265,78.265,720
20110301|2011-01-25 11:00,25,78.27,78.285,78.205,78.21,630
20110301|2011-01-25 11:30,25,78.215,78.275,78.215,78.26,830
20110301|2011-01-25 12:00,25,78.26,78.305,78.22,78.25,221
20110301|2011-01-25 12:30,25,78.25,78.26,78.14,78.15,483
20110301|2011-01-25 13:00,25,78.15,78.205,78.1,78.175,540
20110301|2011-01-25 13:30,25,78.18,78.19,78.1,78.13,582
20110301|2011-01-25 14:00,25,78.125,78.15,77.99,77.99,509
20110301|2011-01-25 14:30,25,77.99,78.125,77.985,78.085,655
20110301|2011-01-25 15:00,25,78.085,78.095,78.025,78.035,262
20110301|2011-01-25 15:30,25,78.03,78.08,78,78.08,31
20110301|2011-01-25 16:00,25,78.09,78.095,78.09,78.095,2
20110301|2011-01-25 16:30,25,78.05,78.05,78.035,78.035,4
20110301|2011-01-25 19:00,26,78.135,78.175,78.1,78.1,149
20110301|2011-01-25 19:30,26,78.11,78.12,78.02,78.055,60
20110301|2011-01-25 20:00,26,78.06,78.07,77.99,78,84
20110301|2011-01-25 20:30,26,77.99,78.075,77.99,78.06,189
20110301|2011-01-25 21:00,26,78.08,78.08,78.035,78.055,65
20110301|2011-01-25 21:30,26,78.055,78.065,78.03,78.055,153
20110301|2011-01-25 22:00,26,78.05,78.055,77.99,78,199
20110301|2011-01-25 22:30,26,77.995,78.01,77.99,78.01,155
20110301|2011-01-25 23:00,26,78.01,78.04,77.985,77.99,76
20110301|2011-01-25 23:30,26,77.98,78.01,77.97,78.01,62
20110301|2011-01-26 00:00,26,78.01,78.025,77.995,78.025,31
20110301|2011-01-26 00:30,26,78,78.075,77.98,78.075,83
20110301|2011-01-26 01:00,26,78.09,78.145,78.075,78.12,176
20110301|2011-01-26 01:30,26,78.15,78.17,78.08,78.135,107
20110301|2011-01-26 02:00,26,78.11,78.115,77.975,78,322
20110301|2011-01-26 02:30,26,77.995,78.065,77.96,77.96,215
20110301|2011-01-26 03:00,26,77.965,78,77.915,77.935,256
20110301|2011-01-26 03:30,26,77.925,77.995,77.885,77.93,413
20110301|2011-01-26 04:00,26,77.94,78.025,77.905,77.91,192
20110301|2011-01-26 04:30,26,77.915,77.975,77.89,77.96,161
20110301|2011-01-26 05:00,26,77.96,78,77.895,77.985,114
20110301|2011-01-26 05:30,26,77.98,78,77.93,77.98,113
20110301|2011-01-26 06:00,26,77.985,77.985,77.905,77.94,104
20110301|2011-01-26 06:30,26,77.95,78.02,77.945,78.01,138
20110301|2011-01-26 07:00,26,77.995,78.055,77.945,77.99,756
20110301|2011-01-26 07:30,26,77.995,78.07,77.98,78.025,451
20110301|2011-01-26 08:00,26,78.035,78.095,78.02,78.035,428
20110301|2011-01-26 08:30,26,78.04,78.13,78.035,78.055,1073
20110301|2011-01-26 09:00,26,78.055,78.19,78,78.045,2132
20110301|2011-01-26 09:30,26,78.05,78.055,77.905,77.955,1951
20110301|2011-01-26 10:00,26,77.96,78.045,77.96,78.035,770
20110301|2011-01-26 10:30,26,78.035,78.09,77.99,77.99,467
20110301|2011-01-26 11:00,26,77.985,78.03,77.95,78.03,961
20110301|2011-01-26 11:30,26,78.025,78.06,78.015,78.035,332
20110301|2011-01-26 12:00,26,78.03,78.165,78.01,78.1,788
20110301|2011-01-26 12:30,26,78.105,78.115,78.075,78.085,319
20110301|2011-01-26 13:00,26,78.085,78.235,77.9,78.145,2123
20110301|2011-01-26 13:30,26,78.145,78.17,78,78.035,1847
20110301|2011-01-26 14:00,26,78.035,78.055,77.965,77.975,634
20110301|2011-01-26 14:30,26,77.97,77.985,77.91,77.97,442
20110301|2011-01-26 15:00,26,77.965,77.965,77.915,77.92,262
20110301|2011-01-26 15:30,26,77.92,77.92,77.82,77.82,753
20110301|2011-01-26 16:00,26,77.83,77.885,77.81,77.885,114
20110301|2011-01-26 16:30,26,77.845,77.88,77.845,77.88,14
20110301|2011-01-26 19:00,27,77.855,77.875,77.835,77.87,134
20110301|2011-01-26 19:30,27,77.875,77.945,77.875,77.915,222
20110301|2011-01-26 20:00,27,77.93,77.95,77.88,77.91,49
20110301|2011-01-26 20:30,27,77.915,77.925,77.875,77.88,78
20110301|2011-01-26 21:00,27,77.88,77.9,77.865,77.885,132
20110301|2011-01-26 21:30,27,77.89,77.905,77.875,77.875,19
20110301|2011-01-26 22:00,27,77.88,77.9,77.875,77.875,31
20110301|2011-01-26 22:30,27,77.87,77.895,77.865,77.885,36
20110301|2011-01-26 23:00,27,77.88,77.885,77.87,77.885,55
20110301|2011-01-26 23:30,27,77.885,77.9,77.87,77.88,20
20110301|2011-01-27 00:00,27,77.87,77.885,77.86,77.865,27
20110301|2011-01-27 00:30,27,77.865,77.89,77.81,77.825,672
20110301|2011-01-27 01:00,27,77.84,77.845,77.785,77.8,307
20110301|2011-01-27 01:30,27,77.805,78.19,77.765,78.06,464
20110301|2011-01-27 02:00,27,78.11,78.28,78.08,78.13,746
20110301|2011-01-27 02:30,27,78.12,78.19,78.095,78.11,276
20110301|2011-01-27 03:00,27,78.09,78.11,78.03,78.04,1539
20110301|2011-01-27 03:30,27,78.035,78.05,77.965,78.035,544
20110301|2011-01-27 04:00,27,78.035,78.105,78,78.045,238
20110301|2011-01-27 04:30,27,78.04,78.04,77.765,77.79,682
20110301|2011-01-27 05:00,27,77.81,77.85,77.71,77.85,405
20110301|2011-01-27 05:30,27,77.85,77.9,77.84,77.84,163
20110301|2011-01-27 06:00,27,77.84,77.975,77.815,77.975,408
20110301|2011-01-27 06:30,27,77.97,77.97,77.84,77.9,425
20110301|2011-01-27 07:00,27,77.925,77.96,77.89,77.915,257
20110301|2011-01-27 07:30,27,77.91,77.91,77.73,77.815,1914
20110301|2011-01-27 08:00,27,77.815,77.83,77.73,77.78,895
20110301|2011-01-27 08:30,27,77.78,77.94,77.78,77.875,1023
20110301|2011-01-27 09:00,27,77.87,77.905,77.79,77.81,802
20110301|2011-01-27 09:30,27,77.815,77.855,77.735,77.845,971
20110301|2011-01-27 10:00,27,77.85,78.025,77.85,78.015,2963
20110301|2011-01-27 10:30,27,78.005,78.09,77.97,78.045,1439
20110301|2011-01-27 11:00,27,78.055,78.065,77.96,77.985,883
20110301|2011-01-27 11:30,27,77.985,78.005,77.94,77.97,488
20110301|2011-01-27 12:00,27,77.975,78,77.93,77.95,357
20110301|2011-01-27 12:30,27,77.95,77.97,77.865,77.87,536
20110301|2011-01-27 13:00,27,77.865,77.885,77.825,77.865,464
20110301|2011-01-27 13:30,27,77.865,77.92,77.85,77.85,329
20110301|2011-01-27 14:00,27,77.86,77.875,77.815,77.84,361
20110301|2011-01-27 14:30,27,77.83,77.87,77.815,77.835,439
20110301|2011-01-27 15:00,27,77.83,77.88,77.83,77.875,97
20110301|2011-01-27 15:30,27,77.865,77.875,77.83,77.84,16
20110301|2011-01-27 16:30,27,77.84,77.84,77.81,77.81,5
20110301|2011-01-27 19:00,28,77.845,77.94,77.81,77.93,118
20110301|2011-01-27 19:30,28,77.935,78.005,77.935,78.005,201
20110301|2011-01-27 20:00,28,78.01,78.01,77.965,77.965,120
20110301|2011-01-27 20:30,28,77.965,77.99,77.945,77.96,84
20110301|2011-01-27 21:00,28,77.96,77.97,77.92,77.965,79
20110301|2011-01-27 21:30,28,77.965,78,77.965,77.99,40
20110301|2011-01-27 22:00,28,77.975,77.995,77.96,77.99,21
20110301|2011-01-27 22:30,28,77.99,77.99,77.965,77.965,13
20110301|2011-01-27 23:00,28,77.97,77.98,77.925,77.94,66
20110301|2011-01-27 23:30,28,77.93,77.96,77.915,77.96,24
20110301|2011-01-28 00:00,28,77.94,77.94,77.92,77.92,10
20110301|2011-01-28 00:30,28,77.935,77.935,77.87,77.925,171
20110301|2011-01-28 01:00,28,77.925,77.995,77.925,77.995,550
20110301|2011-01-28 01:30,28,78,78.025,77.95,77.995,218
20110301|2011-01-28 02:00,28,77.98,78.08,77.975,78.075,326
20110301|2011-01-28 02:30,28,78.07,78.07,77.975,77.99,349
20110301|2011-01-28 03:00,28,77.985,78.03,77.98,77.99,75
20110301|2011-01-28 03:30,28,77.995,77.995,77.9,77.905,138
20110301|2011-01-28 04:00,28,77.88,77.91,77.85,77.87,177
20110301|2011-01-28 04:30,28,77.865,77.94,77.815,77.94,142
20110301|2011-01-28 05:00,28,77.935,77.95,77.845,77.85,96
20110301|2011-01-28 05:30,28,77.86,77.86,77.735,77.815,1097
20110301|2011-01-28 06:00,28,77.82,77.83,77.74,77.8,221
20110301|2011-01-28 06:30,28,77.8,77.865,77.77,77.855,153
20110301|2011-01-28 07:00,28,77.86,77.885,77.82,77.84,345
20110301|2011-01-28 07:30,28,77.825,77.97,77.705,77.95,2014
20110301|2011-01-28 08:00,28,77.945,78,77.905,77.98,417
20110301|2011-01-28 08:30,28,77.98,77.99,77.855,77.89,830
20110301|2011-01-28 09:00,28,77.895,78.145,77.88,78.095,3684
20110301|2011-01-28 09:30,28,78.095,78.3,78.08,78.24,3759
20110301|2011-01-28 10:00,28,78.245,78.27,78.165,78.22,1677
20110301|2011-01-28 10:30,28,78.215,78.335,78.21,78.31,1837
20110301|2011-01-28 11:00,28,78.305,78.36,78.285,78.32,1457
20110301|2011-01-28 11:30,28,78.325,78.33,78.275,78.285,845
20110301|2011-01-28 12:00,28,78.29,78.385,78.285,78.375,835
20110301|2011-01-28 12:30,28,78.375,78.425,78.31,78.32,985
20110301|2011-01-28 13:00,28,78.32,78.33,78.24,78.28,485
20110301|2011-01-28 13:30,28,78.28,78.325,78.255,78.255,387
20110301|2011-01-28 14:00,28,78.26,78.33,78.26,78.315,364
20110301|2011-01-28 14:30,28,78.315,78.335,78.295,78.3,463
20110301|2011-01-28 15:00,28,78.3,78.305,78.27,78.28,97
20110301|2011-01-28 15:30,28,78.28,78.3,78.275,78.29,26
20110301|2011-01-28 16:00,28,78.255,78.325,78.25,78.325,11
20110301|2011-01-28 16:30,28,78.28,78.28,78.28,78.28,1
20110301|2011-01-30 17:00,30,78.39,78.465,78.38,78.435,147
20110301|2011-01-30 17:30,30,78.43,78.47,78.37,78.465,103
20110301|2011-01-30 18:00,31,78.455,78.455,78.375,78.38,74
20110301|2011-01-30 18:30,31,78.385,78.42,78.34,78.42,52
20110301|2011-01-30 19:00,31,78.43,78.455,78.4,78.42,54
20110301|2011-01-30 19:30,31,78.425,78.43,78.355,78.37,49
20110301|2011-01-30 20:00,31,78.38,78.405,78.335,78.335,94
20110301|2011-01-30 20:30,31,78.335,78.365,78.285,78.285,179
20110301|2011-01-30 21:00,31,78.295,78.33,78.27,78.295,213
20110301|2011-01-30 21:30,31,78.295,78.33,78.29,78.325,42
20110301|2011-01-30 22:00,31,78.34,78.34,78.285,78.285,94
20110301|2011-01-30 22:30,31,78.285,78.295,78.25,78.295,70
20110301|2011-01-30 23:00,31,78.29,78.3,78.25,78.25,34
20110301|2011-01-30 23:30,31,78.26,78.28,78.215,78.23,64
20110301|2011-01-31 00:00,31,78.225,78.25,78.215,78.24,237
20110301|2011-01-31 00:30,31,78.235,78.25,78.2,78.205,171
20110301|2011-01-31 01:00,31,78.205,78.295,78.195,78.235,1230
20110301|2011-01-31 01:30,31,78.235,78.235,78.115,78.175,1185
20110301|2011-01-31 02:00,31,78.17,78.285,78.15,78.265,344
20110301|2011-01-31 02:30,31,78.25,78.32,78.24,78.265,186
20110301|2011-01-31 03:00,31,78.265,78.265,78.175,78.19,170
20110301|2011-01-31 03:30,31,78.2,78.22,78.15,78.165,225
20110301|2011-01-31 04:00,31,78.155,78.165,78.09,78.115,678
20110301|2011-01-31 04:30,31,78.13,78.205,78.085,78.16,194
20110301|2011-01-31 05:00,31,78.16,78.17,78.025,78.035,322
20110301|2011-01-31 05:30,31,78.04,78.085,78.02,78.04,169
20110301|2011-01-31 06:00,31,78.04,78.05,78,78,96
20110301|2011-01-31 06:30,31,78,78,77.885,77.92,367
20110301|2011-01-31 07:00,31,77.93,77.97,77.88,77.9,414
20110301|2011-01-31 07:30,31,77.89,77.895,77.78,77.84,1561
20110301|2011-01-31 08:00,31,77.85,77.9,77.82,77.855,913
20110301|2011-01-31 08:30,31,77.86,77.915,77.8,77.83,1463
20110301|2011-01-31 09:00,31,77.825,77.875,77.67,77.67,2961
20110301|2011-01-31 09:30,31,77.67,77.795,77.665,77.78,2586
20110301|2011-01-31 10:00,31,77.775,77.875,77.715,77.82,1296
20110301|2011-01-31 10:30,31,77.825,77.9,77.77,77.77,784
20110301|2011-01-31 11:00,31,77.775,77.795,77.705,77.79,651
20110301|2011-01-31 11:30,31,77.8,77.865,77.8,77.835,255
20110301|2011-01-31 12:00,31,77.83,77.905,77.815,77.885,521
20110301|2011-01-31 12:30,31,77.895,78,77.89,77.965,736
20110301|2011-01-31 13:00,31,77.96,77.98,77.9,77.96,525
20110301|2011-01-31 13:30,31,77.96,77.98,77.86,77.865,422
20110301|2011-01-31 14:00,31,77.865,77.915,77.865,77.9,195
20110301|2011-01-31 14:30,31,77.895,77.9,77.855,77.88,353
20110301|2011-01-31 15:00,31,77.88,77.92,77.88,77.9,212
20110301|2011-01-31 15:30,31,77.88,77.895,77.865,77.87,14
20110301|2011-01-31 16:00,31,77.855,77.855,77.855,77.855,1
20110301|2011-01-31 16:30,31,77.85,77.85,77.85,77.85,1
20110301|2011-01-31 19:00,1,77.76,77.79,77.715,77.75,154
20110301|2011-01-31 19:30,1,77.76,77.765,77.695,77.715,89
20110301|2011-01-31 20:00,1,77.73,77.76,77.72,77.745,77
20110301|2011-01-31 20:30,1,77.73,77.755,77.725,77.74,60
20110301|2011-01-31 21:00,1,77.745,77.755,77.715,77.745,49
20110301|2011-01-31 21:30,1,77.745,77.77,77.715,77.72,178
20110301|2011-01-31 22:00,1,77.715,77.72,77.68,77.71,71
20110301|2011-01-31 22:30,1,77.715,77.72,77.68,77.685,67
20110301|2011-01-31 23:00,1,77.685,77.72,77.65,77.695,101
20110301|2011-01-31 23:30,1,77.715,77.715,77.645,77.675,64
20110301|2011-02-01 00:00,1,77.675,77.705,77.67,77.7,204
20110301|2011-02-01 00:30,1,77.69,77.705,77.595,77.61,316
20110301|2011-02-01 01:00,1,77.625,77.67,77.58,77.595,773
20110301|2011-02-01 01:30,1,77.6,77.62,77.54,77.58,913
20110301|2011-02-01 02:00,1,77.585,77.685,77.585,77.685,296
20110301|2011-02-01 02:30,1,77.69,77.76,77.69,77.71,192
20110301|2011-02-01 03:00,1,77.705,77.745,77.63,77.63,128
20110301|2011-02-01 03:30,1,77.62,77.62,77.51,77.55,327
20110301|2011-02-01 04:00,1,77.55,77.555,77.425,77.535,235
20110301|2011-02-01 04:30,1,77.555,77.6,77.535,77.535,228
20110301|2011-02-01 05:00,1,77.505,77.525,77.41,77.46,76
20110301|2011-02-01 05:30,1,77.43,77.495,77.43,77.495,439
20110301|2011-02-01 06:00,1,77.48,77.555,77.445,77.55,104
20110301|2011-02-01 06:30,1,77.565,77.605,77.445,77.485,226
20110301|2011-02-01 07:00,1,77.485,77.56,77.445,77.55,421
20110301|2011-02-01 07:30,1,77.555,77.62,77.535,77.545,445
20110301|2011-02-01 08:00,1,77.55,77.575,77.455,77.455,896
20110301|2011-02-01 08:30,1,77.46,77.515,77.45,77.515,582
20110301|2011-02-01 09:00,1,77.51,77.66,77.415,77.46,2160
20110301|2011-02-01 09:30,1,77.465,77.48,77.28,77.295,2903
20110301|2011-02-01 10:00,1,77.29,77.35,77.24,77.34,2195
20110301|2011-02-01 10:30,1,77.335,77.365,77.275,77.31,702
20110301|2011-02-01 11:00,1,77.305,77.305,77.135,77.195,1363
20110301|2011-02-01 11:30,1,77.19,77.195,77.085,77.16,2698
20110301|2011-02-01 12:00,1,77.16,77.16,77.105,77.12,397
20110301|2011-02-01 12:30,1,77.13,77.175,77.12,77.17,971
20110301|2011-02-01 13:00,1,77.17,77.19,77.14,77.17,360
20110301|2011-02-01 13:30,1,77.16,77.23,77.16,77.19,319
20110301|2011-02-01 14:00,1,77.19,77.195,77.11,77.12,478
20110301|2011-02-01 14:30,1,77.13,77.145,77.065,77.125,801
20110301|2011-02-01 15:00,1,77.12,77.125,77.1,77.11,132
20110301|2011-02-01 15:30,1,77.115,77.13,77.11,77.125,114
20110301|2011-02-01 16:00,1,77.12,77.155,77.12,77.155,6
20110301|2011-02-01 16:30,1,77.13,77.165,77.125,77.145,9
20110301|2011-02-01 19:00,2,77.14,77.16,77.055,77.12,134
20110301|2011-02-01 19:30,2,77.115,77.14,77.1,77.125,58
20110301|2011-02-01 20:00,2,77.135,77.155,77.125,77.125,52
20110301|2011-02-01 20:30,2,77.12,77.12,77.085,77.11,73
20110301|2011-02-01 21:00,2,77.115,77.115,77.075,77.095,26
20110301|2011-02-01 21:30,2,77.075,77.075,77.01,77.02,184
20110301|2011-02-01 22:00,2,77.015,77.05,77,77.05,67
20110301|2011-02-01 22:30,2,77.065,77.075,77.03,77.045,49
20110301|2011-02-01 23:00,2,77.05,77.075,77.035,77.065,41
20110301|2011-02-01 23:30,2,77.065,77.095,77.04,77.09,35
20110301|2011-02-02 00:00,2,77.085,77.12,77.08,77.1,32
20110301|2011-02-02 00:30,2,77.095,77.1,77.07,77.095,34
20110301|2011-02-02 01:00,2,77.105,77.135,77.065,77.115,419
20110301|2011-02-02 01:30,2,77.095,77.13,77.045,77.105,410
20110301|2011-02-02 02:00,2,77.1,77.115,77.035,77.09,186
20110301|2011-02-02 02:30,2,77.085,77.13,77.07,77.08,85
20110301|2011-02-02 03:00,2,77.1,77.175,77.1,77.175,57
20110301|2011-02-02 03:30,2,77.16,77.165,77.115,77.13,92
20110301|2011-02-02 04:00,2,77.115,77.12,77.065,77.12,45
20110301|2011-02-02 04:30,2,77.095,77.095,77.035,77.095,132
20110301|2011-02-02 05:00,2,77.1,77.11,77.055,77.11,114
20110301|2011-02-02 05:30,2,77.1,77.23,77.1,77.225,1514
20110301|2011-02-02 06:00,2,77.24,77.265,77.185,77.25,210
20110301|2011-02-02 06:30,2,77.25,77.28,77.19,77.22,336
20110301|2011-02-02 07:00,2,77.235,77.26,77.145,77.155,832
20110301|2011-02-02 07:30,2,77.155,77.22,77.155,77.195,529
20110301|2011-02-02 08:00,2,77.19,77.305,77.19,77.27,877
20110301|2011-02-02 08:30,2,77.265,77.3,77.18,77.2,1519
20110301|2011-02-02 09:00,2,77.205,77.255,77.17,77.18,619
20110301|2011-02-02 09:30,2,77.18,77.24,77.105,77.215,1360
20110301|2011-02-02 10:00,2,77.21,77.29,77.195,77.275,709
20110301|2011-02-02 10:30,2,77.275,77.4,77.27,77.38,974
20110301|2011-02-02 11:00,2,77.375,77.42,77.33,77.41,800
20110301|2011-02-02 11:30,2,77.405,77.425,77.3,77.325,591
20110301|2011-02-02 12:00,2,77.325,77.355,77.275,77.335,297
20110301|2011-02-02 12:30,2,77.335,77.42,77.33,77.42,721
20110301|2011-02-02 13:00,2,77.42,77.43,77.345,77.365,227
20110301|2011-02-02 13:30,2,77.36,77.375,77.265,77.285,505
20110301|2011-02-02 14:00,2,77.285,77.295,77.215,77.235,295
20110301|2011-02-02 14:30,2,77.245,77.255,77.215,77.22,451
20110301|2011-02-02 15:00,2,77.215,77.235,77.205,77.235,106
20110301|2011-02-02 15:30,2,77.235,77.235,77.2,77.21,27
20110301|2011-02-02 16:00,2,77.2,77.2,77.17,77.17,4
20110301|2011-02-02 19:00,3,77.225,77.255,77.215,77.22,82
20110301|2011-02-02 19:30,3,77.225,77.235,77.21,77.21,90
20110301|2011-02-02 20:00,3,77.22,77.225,77.205,77.22,55
20110301|2011-02-02 20:30,3,77.22,77.22,77.205,77.22,30
20110301|2011-02-02 21:00,3,77.22,77.24,77.22,77.24,35
20110301|2011-02-02 21:30,3,77.24,77.285,77.235,77.275,43
20110301|2011-02-02 22:00,3,77.275,77.31,77.275,77.305,111
20110301|2011-02-02 22:30,3,77.31,77.31,77.27,77.27,21
20110301|2011-02-02 23:00,3,77.27,77.305,77.27,77.285,32
20110301|2011-02-02 23:30,3,77.285,77.29,77.26,77.265,29
20110301|2011-02-03 00:00,3,77.27,77.27,77.24,77.25,16
20110301|2011-02-03 00:30,3,77.255,77.265,77.24,77.245,36
20110301|2011-02-03 01:00,3,77.245,77.25,77.195,77.195,61
20110301|2011-02-03 01:30,3,77.19,77.205,77.135,77.18,130
20110301|2011-02-03 02:00,3,77.175,77.26,77.175,77.25,154
20110301|2011-02-03 02:30,3,77.27,77.295,77.235,77.25,107
20110301|2011-02-03 03:00,3,77.24,77.255,77.205,77.245,133
20110301|2011-02-03 03:30,3,77.235,77.295,77.235,77.295,133
20110301|2011-02-03 04:00,3,77.295,77.315,77.255,77.295,183
20110301|2011-02-03 04:30,3,77.295,77.34,77.29,77.32,629
20110301|2011-02-03 05:00,3,77.325,77.385,77.305,77.365,1067
20110301|2011-02-03 05:30,3,77.355,77.41,77.345,77.385,107
20110301|2011-02-03 06:00,3,77.385,77.41,77.35,77.365,130
20110301|2011-02-03 06:30,3,77.36,77.48,77.325,77.435,726
20110301|2011-02-03 07:00,3,77.44,77.505,77.425,77.445,739
20110301|2011-02-03 07:30,3,77.465,77.785,77.37,77.78,4317
20110301|2011-02-03 08:00,3,77.775,77.82,77.68,77.75,2976
20110301|2011-02-03 08:30,3,77.745,77.87,77.72,77.86,2302
20110301|2011-02-03 09:00,3,77.865,77.995,77.865,77.9,2483
20110301|2011-02-03 09:30,3,77.9,77.995,77.875,77.92,1698
20110301|2011-02-03 10:00,3,77.92,77.965,77.82,77.85,1134
20110301|2011-02-03 10:30,3,77.855,77.88,77.745,77.77,695
20110301|2011-02-03 11:00,3,77.775,77.81,77.745,77.805,415
20110301|2011-02-03 11:30,3,77.8,77.845,77.755,77.775,462
20110301|2011-02-03 12:00,3,77.775,77.865,77.77,77.865,278
20110301|2011-02-03 12:30,3,77.865,77.975,77.845,77.945,832
20110301|2011-02-03 13:00,3,77.945,77.98,77.895,77.915,404
20110301|2011-02-03 13:30,3,77.915,77.93,77.84,77.875,501
20110301|2011-02-03 14:00,3,77.85,77.88,77.83,77.87,272
20110301|2011-02-03 14:30,3,77.87,77.885,77.85,77.86,380
20110301|2011-02-03 15:00,3,77.865,77.9,77.865,77.89,880
20110301|2011-02-03 15:30,3,77.895,77.905,77.87,77.895,14
20110301|2011-02-03 16:00,3,77.9,77.9,77.9,77.9,2
20110301|2011-02-03 16:30,3,77.9,77.9,77.9,77.9,5
20110301|2011-02-03 19:00,4,77.94,77.94,77.885,77.915,74
20110301|2011-02-03 19:30,4,77.91,77.91,77.88,77.91,25
20110301|2011-02-03 20:00,4,77.905,77.905,77.865,77.87,18
20110301|2011-02-03 20:30,4,77.86,77.875,77.86,77.875,8
20110301|2011-02-03 21:00,4,77.875,77.875,77.875,77.875,2
20110301|2011-02-03 21:30,4,77.875,77.885,77.865,77.885,32
20110301|2011-02-03 22:00,4,77.88,77.885,77.875,77.885,25
20110301|2011-02-03 22:30,4,77.885,77.9,77.88,77.885,17
20110301|2011-02-03 23:00,4,77.89,77.895,77.86,77.895,60
20110301|2011-02-03 23:30,4,77.895,77.905,77.875,77.875,16
20110301|2011-02-04 00:00,4,77.875,77.88,77.855,77.875,69
20110301|2011-02-04 00:30,4,77.89,77.895,77.865,77.865,138
20110301|2011-02-04 01:00,4,77.87,77.915,77.865,77.87,1214
20110301|2011-02-04 01:30,4,77.855,77.885,77.84,77.88,503
20110301|2011-02-04 02:00,4,77.875,77.905,77.795,77.795,159
20110301|2011-02-04 02:30,4,77.8,77.835,77.775,77.83,93
20110301|2011-02-04 03:00,4,77.82,77.835,77.81,77.815,89
20110301|2011-02-04 03:30,4,77.815,77.87,77.805,77.86,36
20110301|2011-02-04 04:00,4,77.855,77.89,77.82,77.89,162
20110301|2011-02-04 04:30,4,77.895,77.91,77.865,77.905,79
20110301|2011-02-04 05:00,4,77.9,77.905,77.865,77.87,51
20110301|2011-02-04 05:30,4,77.855,77.885,77.85,77.885,100
20110301|2011-02-04 06:00,4,77.88,77.89,77.85,77.865,469
20110301|2011-02-04 06:30,4,77.875,77.9,77.86,77.895,101
20110301|2011-02-04 07:00,4,77.905,77.935,77.785,77.845,450
20110301|2011-02-04 07:30,4,77.81,78.16,77.565,78.11,3774
20110301|2011-02-04 08:00,4,78.105,78.115,77.95,78.1,2318
20110301|2011-02-04 08:30,4,78.11,78.235,78.02,78.215,3801
20110301|2011-02-04 09:00,4,78.22,78.285,78.18,78.205,2886
20110301|2011-02-04 09:30,4,78.21,78.325,78.19,78.275,2154
20110301|2011-02-04 10:00,4,78.265,78.32,78.185,78.195,1719
20110301|2011-02-04 10:30,4,78.195,78.2,78.125,78.155,795
20110301|2011-02-04 11:00,4,78.145,78.245,78.14,78.245,788
20110301|2011-02-04 11:30,4,78.24,78.24,78.125,78.21,1317
20110301|2011-02-04 12:00,4,78.205,78.23,78.175,78.18,585
20110301|2011-02-04 12:30,4,78.18,78.2,78.135,78.155,480
20110301|2011-02-04 13:00,4,78.155,78.195,78.145,78.185,339
20110301|2011-02-04 13:30,4,78.19,78.22,78.135,78.15,488
20110301|2011-02-04 14:00,4,78.155,78.185,78.14,78.16,137
20110301|2011-02-04 14:30,4,78.155,78.16,78.12,78.14,202
20110301|2011-02-04 15:00,4,78.14,78.165,78.12,78.12,278
20110301|2011-02-04 15:30,4,78.12,78.135,78.12,78.135,2
20110301|2011-02-04 16:00,4,78.115,78.135,78.115,78.125,8
20110301|2011-02-04 16:30,4,78.14,78.14,78.14,78.14,3
20110301|2011-02-06 17:00,6,78.17,78.21,78.165,78.205,67
20110301|2011-02-06 17:30,6,78.205,78.21,78.185,78.19,11
20110301|2011-02-06 18:00,7,78.18,78.19,78.13,78.165,75
20110301|2011-02-06 18:30,7,78.14,78.155,78.12,78.155,8
20110301|2011-02-06 19:00,7,78.155,78.155,78.075,78.085,229
20110301|2011-02-06 19:30,7,78.08,78.085,78.06,78.075,189
20110301|2011-02-06 20:00,7,78.065,78.075,77.98,77.995,109
20110301|2011-02-06 20:30,7,77.985,78.01,77.98,77.985,63
20110301|2011-02-06 21:00,7,77.975,78.015,77.965,78.01,56
20110301|2011-02-06 21:30,7,78.005,78.01,77.995,78.005,50
20110301|2011-02-06 22:00,7,78,78.01,77.99,77.99,32
20110301|2011-02-06 22:30,7,78,78.025,77.995,78.02,21
20110301|2011-02-06 23:00,7,78.02,78.025,78,78.01,33
20110301|2011-02-06 23:30,7,78.01,78.03,78,78.025,30
20110301|2011-02-07 00:00,7,78.02,78.035,78.02,78.03,30
20110301|2011-02-07 00:30,7,78.02,78.035,77.965,77.965,615
20110301|2011-02-07 01:00,7,77.97,78.015,77.94,78,453
20110301|2011-02-07 01:30,7,78.005,78.135,77.995,78.135,311
20110301|2011-02-07 02:00,7,78.14,78.145,78.015,78.03,156
20110301|2011-02-07 02:30,7,78.025,78.025,77.95,78.025,224
20110301|2011-02-07 03:00,7,78.02,78.12,78.015,78.095,268
20110301|2011-02-07 03:30,7,78.07,78.09,78.045,78.07,117
20110301|2011-02-07 04:00,7,78.08,78.21,78.065,78.195,206
20110301|2011-02-07 04:30,7,78.2,78.225,78.19,78.195,46
20110301|2011-02-07 05:00,7,78.2,78.36,78.2,78.31,396
20110301|2011-02-07 05:30,7,78.3,78.335,78.27,78.33,87
20110301|2011-02-07 06:00,7,78.31,78.35,78.275,78.29,288
20110301|2011-02-07 06:30,7,78.3,78.3,78.19,78.205,756
20110301|2011-02-07 07:00,7,78.205,78.245,78.15,78.19,601
20110301|2011-02-07 07:30,7,78.195,78.395,78.18,78.395,1035
20110301|2011-02-07 08:00,7,78.385,78.42,78.33,78.41,798
20110301|2011-02-07 08:30,7,78.41,78.44,78.35,78.435,890
20110301|2011-02-07 09:00,7,78.43,78.44,78.265,78.31,1525
20110301|2011-02-07 09:30,7,78.305,78.35,78.225,78.29,1190
20110301|2011-02-07 10:00,7,78.29,78.3,78.215,78.225,1137
20110301|2011-02-07 10:30,7,78.23,78.26,78.165,78.24,784
20110301|2011-02-07 11:00,7,78.25,78.295,78.24,78.285,448
20110301|2011-02-07 11:30,7,78.28,78.31,78.27,78.31,315
20110301|2011-02-07 12:00,7,78.305,78.305,78.205,78.225,512
20110301|2011-02-07 12:30,7,78.22,78.23,78.15,78.155,611
20110301|2011-02-07 13:00,7,78.155,78.155,78.09,78.15,430
20110301|2011-02-07 13:30,7,78.165,78.175,78.11,78.115,357
20110301|2011-02-07 14:00,7,78.125,78.125,78.06,78.09,303
20110301|2011-02-07 14:30,7,78.09,78.145,78.09,78.145,250
20110301|2011-02-07 15:00,7,78.14,78.14,78.12,78.14,127
20110301|2011-02-07 15:30,7,78.13,78.15,78.13,78.14,17
20110301|2011-02-07 16:00,7,78.18,78.18,78.145,78.145,11
20110301|2011-02-07 16:30,7,78.18,78.18,78.18,78.18,1
20110301|2011-02-07 19:00,8,78.135,78.195,78.13,78.19,58
20110301|2011-02-07 19:30,8,78.19,78.19,78.15,78.15,39
20110301|2011-02-07 20:00,8,78.15,78.15,78.11,78.11,40
20110301|2011-02-07 20:30,8,78.105,78.105,78.02,78.025,164
20110301|2011-02-07 21:00,8,78.035,78.06,78.03,78.04,32
20110301|2011-02-07 21:30,8,78.05,78.055,77.995,78,117
20110301|2011-02-07 22:00,8,78.01,78.02,78.005,78.01,35
20110301|2011-02-07 22:30,8,78.025,78.025,78.015,78.02,19
20110301|2011-02-07 23:00,8,78.015,78.015,77.915,77.92,207
20110301|2011-02-07 23:30,8,77.925,77.97,77.915,77.965,58
20110301|2011-02-08 00:00,8,77.965,77.99,77.96,77.97,22
20110301|2011-02-08 00:30,8,77.965,77.965,77.88,77.9,66
20110301|2011-02-08 01:00,8,77.925,77.95,77.885,77.895,209
20110301|2011-02-08 01:30,8,77.905,77.93,77.87,77.93,250
20110301|2011-02-08 02:00,8,77.93,77.955,77.84,77.86,400
20110301|2011-02-08 02:30,8,77.87,77.955,77.855,77.945,279
20110301|2011-02-08 03:00,8,77.945,78.065,77.945,78.01,329
20110301|2011-02-08 03:30,8,78.005,78.025,77.965,78.01,91
20110301|2011-02-08 04:00,8,78.005,78.005,77.85,77.87,335
20110301|2011-02-08 04:30,8,77.87,78.01,77.79,77.86,618
20110301|2011-02-08 05:00,8,77.875,77.98,77.87,77.87,497
20110301|2011-02-08 05:30,8,77.85,77.855,77.79,77.8,551
20110301|2011-02-08 06:00,8,77.8,77.955,77.8,77.935,382
20110301|2011-02-08 06:30,8,77.93,77.945,77.875,77.935,390
20110301|2011-02-08 07:00,8,77.94,78,77.92,77.94,568
20110301|2011-02-08 07:30,8,77.93,78.045,77.87,78.01,1244
20110301|2011-02-08 08:00,8,78.005,78.02,77.95,77.96,682
20110301|2011-02-08 08:30,8,77.96,78.06,77.96,78.025,1294
20110301|2011-02-08 09:00,8,78.01,78.01,77.87,77.895,1453
20110301|2011-02-08 09:30,8,77.905,77.96,77.76,77.785,1893
20110301|2011-02-08 10:00,8,77.78,77.87,77.745,77.755,1161
20110301|2011-02-08 10:30,8,77.76,77.8,77.715,77.745,1190
20110301|2011-02-08 11:00,8,77.745,77.805,77.735,77.785,541
20110301|2011-02-08 11:30,8,77.785,77.84,77.785,77.825,435
20110301|2011-02-08 12:00,8,77.825,77.995,77.815,77.98,887
20110301|2011-02-08 12:30,8,77.98,78.03,77.945,78.025,569
20110301|2011-02-08 13:00,8,78.03,78.04,77.965,77.985,325
20110301|2011-02-08 13:30,8,77.985,78.115,77.925,78.1,1058
20110301|2011-02-08 14:00,8,78.105,78.12,78.03,78.04,390
20110301|2011-02-08 14:30,8,78.05,78.07,78.035,78.045,404
20110301|2011-02-08 15:00,8,78.045,78.065,78.04,78.06,66
20110301|2011-02-08 15:30,8,78.075,78.11,78.075,78.1,37
20110301|2011-02-08 16:00,8,78.085,78.1,78.085,78.1,14
20110301|2011-02-08 16:30,8,78.075,78.075,78.07,78.07,2
20110301|2011-02-08 19:00,9,78.055,78.07,78.02,78.025,85
20110301|2011-02-08 19:30,9,78.04,78.055,78.005,78.045,82
20110301|2011-02-08 20:00,9,78.045,78.06,78.02,78.06,96
20110301|2011-02-08 20:30,9,78.055,78.055,78.05,78.05,10
20110301|2011-02-08 21:00,9,78.05,78.05,77.985,77.99,123
20110301|2011-02-08 21:30,9,77.995,78.01,77.97,77.99,94
20110301|2011-02-08 22:00,9,77.99,78.015,77.975,77.995,46
20110301|2011-02-08 22:30,9,77.995,78.045,77.995,78.04,33
20110301|2011-02-08 23:00,9,78.05,78.05,78.005,78.03,31
20110301|2011-02-08 23:30,9,78.02,78.04,78,78.03,55
20110301|2011-02-09 00:00,9,78.025,78.025,78,78,13
20110301|2011-02-09 00:30,9,77.99,78.015,77.955,77.965,59
20110301|2011-02-09 01:00,9,77.98,78.005,77.945,77.965,150
20110301|2011-02-09 01:30,9,77.975,78.08,77.97,78.045,188
20110301|2011-02-09 02:00,9,78.05,78.075,77.98,77.985,318
20110301|2011-02-09 02:30,9,77.995,78.075,77.95,78.075,128
20110301|2011-02-09 03:00,9,78.07,78.09,78.025,78.05,224
20110301|2011-02-09 03:30,9,78.045,78.1,77.995,78.04,256
20110301|2011-02-09 04:00,9,78.05,78.055,77.99,78.02,172
20110301|2011-02-09 04:30,9,78.025,78.185,78,78.175,902
20110301|2011-02-09 05:00,9,78.155,78.18,78.07,78.1,629
20110301|2011-02-09 05:30,9,78.1,78.125,78.065,78.09,261
20110301|2011-02-09 06:00,9,78.095,78.1,78.01,78.06,581
20110301|2011-02-09 06:30,9,78.045,78.075,78.015,78.02,100
20110301|2011-02-09 07:00,9,78.025,78.07,78.01,78.045,326
20110301|2011-02-09 07:30,9,78.04,78.045,77.9,77.955,1161
20110301|2011-02-09 08:00,9,77.955,77.99,77.88,77.895,598
20110301|2011-02-09 08:30,9,77.895,77.91,77.8,77.825,1568
20110301|2011-02-09 09:00,9,77.82,77.82,77.7,77.735,2908
20110301|2011-02-09 09:30,9,77.74,77.81,77.7,77.78,1446
20110301|2011-02-09 10:00,9,77.785,77.955,77.78,77.955,2128
20110301|2011-02-09 10:30,9,77.96,77.965,77.85,77.875,735
20110301|2011-02-09 11:00,9,77.88,77.9,77.71,77.77,1180
20110301|2011-02-09 11:30,9,77.77,77.785,77.73,77.765,625
20110301|2011-02-09 12:00,9,77.765,77.78,77.58,77.685,2802
20110301|2011-02-09 12:30,9,77.685,77.7,77.65,77.695,482
20110301|2011-02-09 13:00,9,77.695,77.71,77.67,77.685,310
20110301|2011-02-09 13:30,9,77.68,77.74,77.66,77.725,359
20110301|2011-02-09 14:00,9,77.72,77.755,77.715,77.72,113
20110301|2011-02-09 14:30,9,77.725,77.74,77.66,77.665,557
20110301|2011-02-09 15:00,9,77.67,77.705,77.665,77.69,123
20110301|2011-02-09 15:30,9,77.68,77.7,77.665,77.685,20
20110301|2011-02-09 16:00,9,77.67,77.67,77.67,77.67,3
20110301|2011-02-09 19:00,10,77.76,77.79,77.75,77.775,130
20110301|2011-02-09 19:30,10,77.78,77.805,77.76,77.77,104
20110301|2011-02-09 20:00,10,77.775,77.81,77.775,77.795,43
20110301|2011-02-09 20:30,10,77.79,77.81,77.775,77.785,185
20110301|2011-02-09 21:00,10,77.77,77.8,77.77,77.79,36
20110301|2011-02-09 21:30,10,77.8,77.8,77.785,77.8,10
20110301|2011-02-09 22:00,10,77.79,77.8,77.79,77.795,20
20110301|2011-02-09 22:30,10,77.795,77.815,77.79,77.815,17
20110301|2011-02-09 23:00,10,77.825,77.86,77.82,77.845,85
20110301|2011-02-09 23:30,10,77.84,77.88,77.835,77.875,64
20110301|2011-02-10 00:00,10,77.87,77.87,77.85,77.855,51
20110301|2011-02-10 00:30,10,77.875,77.935,77.875,77.925,412
20110301|2011-02-10 01:00,10,77.93,77.965,77.915,77.965,434
20110301|2011-02-10 01:30,10,77.97,77.98,77.91,77.93,162
20110301|2011-02-10 02:00,10,77.925,78.09,77.92,78.085,363
20110301|2011-02-10 02:30,10,78.095,78.13,78.04,78.09,237
20110301|2011-02-10 03:00,10,78.105,78.225,78.095,78.205,611
20110301|2011-02-10 03:30,10,78.21,78.22,78.12,78.14,212
20110301|2011-02-10 04:00,10,78.15,78.15,78.065,78.07,170
20110301|2011-02-10 04:30,10,78.065,78.1,78.03,78.1,87
20110301|2011-02-10 05:00,10,78.12,78.15,78.1,78.14,62
20110301|2011-02-10 05:30,10,78.135,78.155,78.09,78.1,111
20110301|2011-02-10 06:00,10,78.125,78.225,78.11,78.12,257
20110301|2011-02-10 06:30,10,78.125,78.175,78.1,78.16,209
20110301|2011-02-10 07:00,10,78.155,78.3,78.155,78.24,1362
20110301|2011-02-10 07:30,10,78.245,78.405,78.245,78.335,1487
20110301|2011-02-10 08:00,10,78.335,78.35,78.215,78.27,1448
20110301|2011-02-10 08:30,10,78.27,78.365,78.22,78.32,1794
20110301|2011-02-10 09:00,10,78.32,78.435,78.32,78.37,2992
20110301|2011-02-10 09:30,10,78.375,78.42,78.255,78.295,1820
20110301|2011-02-10 10:00,10,78.29,78.32,78.16,78.17,1609
20110301|2011-02-10 10:30,10,78.17,78.215,78.115,78.13,904
20110301|2011-02-10 11:00,10,78.145,78.205,78.135,78.18,534
20110301|2011-02-10 11:30,10,78.19,78.215,78.165,78.2,359
20110301|2011-02-10 12:00,10,78.195,78.25,78.145,78.195,1031
20110301|2011-02-10 12:30,10,78.205,78.235,78.19,78.21,342
20110301|2011-02-10 13:00,10,78.21,78.33,78.21,78.32,543
20110301|2011-02-10 13:30,10,78.315,78.34,78.25,78.335,788
20110301|2011-02-10 14:00,10,78.34,78.34,78.29,78.315,209
20110301|2011-02-10 14:30,10,78.315,78.355,78.275,78.335,524
20110301|2011-02-10 15:00,10,78.325,78.33,78.305,78.315,37
20110301|2011-02-10 15:30,10,78.3,78.32,78.28,78.28,62
20110301|2011-02-10 16:00,10,78.26,78.325,78.235,78.325,29
20110301|2011-02-10 16:30,10,78.32,78.385,78.32,78.365,24
20110301|2011-02-10 19:00,11,78.23,78.39,78.21,78.38,151
20110301|2011-02-10 19:30,11,78.39,78.65,78.37,78.435,1445
20110301|2011-02-10 20:00,11,78.44,78.475,78.405,78.41,348
20110301|2011-02-10 20:30,11,78.41,78.41,78.35,78.375,165
20110301|2011-02-10 21:00,11,78.4,78.415,78.375,78.375,220
20110301|2011-02-10 21:30,11,78.385,78.42,78.375,78.42,81
20110301|2011-02-10 22:00,11,78.415,78.435,78.405,78.43,80
20110301|2011-02-10 22:30,11,78.43,78.435,78.41,78.41,114
20110301|2011-02-10 23:00,11,78.42,78.465,78.415,78.425,56
20110301|2011-02-10 23:30,11,78.425,78.495,78.42,78.495,133
20110301|2011-02-11 00:00,11,78.495,78.55,78.48,78.54,199
20110301|2011-02-11 00:30,11,78.555,78.555,78.47,78.475,104
20110301|2011-02-11 01:00,11,78.49,78.535,78.455,78.455,477
20110301|2011-02-11 01:30,11,78.465,78.505,78.455,78.505,181
20110301|2011-02-11 02:00,11,78.495,78.595,78.49,78.56,734
20110301|2011-02-11 02:30,11,78.565,78.605,78.53,78.595,134
20110301|2011-02-11 03:00,11,78.61,78.66,78.58,78.645,279
20110301|2011-02-11 03:30,11,78.635,78.68,78.61,78.675,505
20110301|2011-02-11 04:00,11,78.67,78.76,78.67,78.735,367
20110301|2011-02-11 04:30,11,78.735,78.785,78.685,78.765,292
20110301|2011-02-11 05:00,11,78.76,78.795,78.695,78.695,133
20110301|2011-02-11 05:30,11,78.7,78.745,78.685,78.74,53
20110301|2011-02-11 06:00,11,78.735,78.76,78.695,78.755,427
20110301|2011-02-11 06:30,11,78.755,78.78,78.635,78.665,703
20110301|2011-02-11 07:00,11,78.645,78.705,78.635,78.66,591
20110301|2011-02-11 07:30,11,78.67,78.68,78.58,78.675,696
20110301|2011-02-11 08:00,11,78.675,78.765,78.64,78.705,983
20110301|2011-02-11 08:30,11,78.705,78.72,78.59,78.595,1349
20110301|2011-02-11 09:00,11,78.595,78.625,78.46,78.49,2121
20110301|2011-02-11 09:30,11,78.49,78.545,78.45,78.51,1457
20110301|2011-02-11 10:00,11,78.515,78.56,78.415,78.52,1955
20110301|2011-02-11 10:30,11,78.525,78.725,78.525,78.67,1361
20110301|2011-02-11 11:00,11,78.665,78.77,78.65,78.66,1032
20110301|2011-02-11 11:30,11,78.655,78.69,78.625,78.625,597
20110301|2011-02-11 12:00,11,78.625,78.655,78.595,78.64,478
20110301|2011-02-11 12:30,11,78.63,78.65,78.585,78.585,396
20110301|2011-02-11 13:00,11,78.585,78.595,78.545,78.55,516
20110301|2011-02-11 13:30,11,78.55,78.57,78.495,78.565,1300
20110301|2011-02-11 14:00,11,78.555,78.555,78.485,78.49,157
20110301|2011-02-11 14:30,11,78.5,78.53,78.47,78.525,317
20110301|2011-02-11 15:00,11,78.525,78.545,78.51,78.53,108
20110301|2011-02-11 15:30,11,78.52,78.52,78.515,78.515,3
20110301|2011-02-11 16:00,11,78.515,78.515,78.515,78.515,1
20110301|2011-02-11 16:30,11,78.505,78.505,78.505,78.505,1
20110301|2011-02-13 17:00,13,78.495,78.65,78.495,78.62,47
20110301|2011-02-13 17:30,13,78.645,78.69,78.625,78.665,30
20110301|2011-02-13 18:00,14,78.635,78.66,78.6,78.625,455
20110301|2011-02-13 18:30,14,78.62,78.62,78.58,78.595,62
20110301|2011-02-13 19:00,14,78.565,78.6,78.56,78.58,60
20110301|2011-02-13 19:30,14,78.575,78.58,78.5,78.525,101
20110301|2011-02-13 20:00,14,78.525,78.53,78.47,78.475,176
20110301|2011-02-13 20:30,14,78.47,78.485,78.435,78.435,96
20110301|2011-02-13 21:00,14,78.445,78.46,78.405,78.445,217
20110301|2011-02-13 21:30,14,78.435,78.48,78.43,78.48,35
20110301|2011-02-13 22:00,14,78.475,78.51,78.47,78.49,130
20110301|2011-02-13 22:30,14,78.49,78.5,78.48,78.5,40
20110301|2011-02-13 23:00,14,78.5,78.5,78.45,78.475,37
20110301|2011-02-13 23:30,14,78.46,78.465,78.39,78.43,77
20110301|2011-02-14 00:00,14,78.43,78.465,78.43,78.44,28
20110301|2011-02-14 00:30,14,78.445,78.475,78.41,78.44,226
20110301|2011-02-14 01:00,14,78.44,78.44,78.39,78.425,348
20110301|2011-02-14 01:30,14,78.43,78.485,78.375,78.47,169
20110301|2011-02-14 02:00,14,78.46,78.69,78.44,78.67,362
20110301|2011-02-14 02:30,14,78.665,78.81,78.665,78.75,403
20110301|2011-02-14 03:00,14,78.745,78.785,78.74,78.765,387
20110301|2011-02-14 03:30,14,78.73,78.795,78.71,78.79,84
20110301|2011-02-14 04:00,14,78.785,78.845,78.775,78.845,243
20110301|2011-02-14 04:30,14,78.85,78.89,78.805,78.81,820
20110301|2011-02-14 05:00,14,78.825,78.825,78.78,78.81,421
20110301|2011-02-14 05:30,14,78.815,78.875,78.775,78.855,167
20110301|2011-02-14 06:00,14,78.86,78.895,78.825,78.84,366
20110301|2011-02-14 06:30,14,78.83,78.95,78.83,78.905,338
20110301|2011-02-14 07:00,14,78.895,78.98,78.875,78.94,592
20110301|2011-02-14 07:30,14,78.94,78.965,78.825,78.825,428
20110301|2011-02-14 08:00,14,78.82,78.865,78.765,78.835,1088
20110301|2011-02-14 08:30,14,78.835,78.84,78.715,78.775,869
20110301|2011-02-14 09:00,14,78.78,78.785,78.695,78.715,967
20110301|2011-02-14 09:30,14,78.72,78.83,78.705,78.81,889
20110301|2011-02-14 10:00,14,78.81,78.815,78.735,78.74,820
20110301|2011-02-14 10:30,14,78.745,78.785,78.725,78.745,362
20110301|2011-02-14 11:00,14,78.74,78.755,78.645,78.67,609
20110301|2011-02-14 11:30,14,78.67,78.705,78.635,78.645,349
20110301|2011-02-14 12:00,14,78.64,78.69,78.6,78.69,643
20110301|2011-02-14 12:30,14,78.69,78.725,78.68,78.71,322
20110301|2011-02-14 13:00,14,78.72,78.75,78.705,78.72,410
20110301|2011-02-14 13:30,14,78.715,78.73,78.695,78.715,671
20110301|2011-02-14 14:00,14,78.715,78.715,78.695,78.715,218
20110301|2011-02-14 14:30,14,78.71,78.735,78.665,78.68,290
20110301|2011-02-14 15:00,14,78.68,78.71,78.66,78.66,242
20110301|2011-02-14 15:30,14,78.665,78.7,78.645,78.67,85
20110301|2011-02-14 19:00,15,78.63,78.635,78.56,78.565,106
20110301|2011-02-14 19:30,15,78.555,78.6,78.5,78.56,93
20110301|2011-02-14 20:00,15,78.55,78.6,78.515,78.53,150
20110301|2011-02-14 20:30,15,78.53,78.57,78.53,78.555,55
20110301|2011-02-14 21:00,15,78.56,78.56,78.5,78.52,75
20110301|2011-02-14 21:30,15,78.52,78.575,78.52,78.57,34
20110301|2011-02-14 22:00,15,78.555,78.6,78.545,78.585,56
20110301|2011-02-14 22:30,15,78.595,78.6,78.58,78.6,18
20110301|2011-02-14 23:00,15,78.6,78.605,78.585,78.585,30
20110301|2011-02-14 23:30,15,78.59,78.59,78.545,78.545,52
20110301|2011-02-15 00:00,15,78.545,78.605,78.54,78.6,88
20110301|2011-02-15 00:30,15,78.61,78.74,78.585,78.72,75
20110301|2011-02-15 01:00,15,78.73,78.805,78.71,78.805,482
20110301|2011-02-15 01:30,15,78.81,78.83,78.755,78.79,241
20110301|2011-02-15 02:00,15,78.79,78.79,78.64,78.645,166
20110301|2011-02-15 02:30,15,78.64,78.665,78.555,78.6,201
20110301|2011-02-15 03:00,15,78.59,78.595,78.455,78.5,301
20110301|2011-02-15 03:30,15,78.5,78.63,78.5,78.615,261
20110301|2011-02-15 04:00,15,78.63,78.66,78.475,78.51,516
20110301|2011-02-15 04:30,15,78.52,78.57,78.49,78.515,96
20110301|2011-02-15 05:00,15,78.54,78.54,78.455,78.515,62
20110301|2011-02-15 05:30,15,78.515,78.515,78.415,78.47,161
20110301|2011-02-15 06:00,15,78.455,78.47,78.415,78.435,565
20110301|2011-02-15 06:30,15,78.44,78.59,78.435,78.56,304
20110301|2011-02-15 07:00,15,78.56,78.64,78.54,78.625,233
20110301|2011-02-15 07:30,15,78.62,78.625,78.395,78.485,1304
20110301|2011-02-15 08:00,15,78.495,78.59,78.44,78.56,965
20110301|2011-02-15 08:30,15,78.56,78.595,78.49,78.56,781
20110301|2011-02-15 09:00,15,78.545,78.68,78.535,78.605,1241
20110301|2011-02-15 09:30,15,78.605,78.655,78.54,78.56,757
20110301|2011-02-15 10:00,15,78.555,78.635,78.545,78.61,391
20110301|2011-02-15 10:30,15,78.61,78.665,78.605,78.66,428
20110301|2011-02-15 11:00,15,78.66,78.715,78.61,78.645,998
20110301|2011-02-15 11:30,15,78.635,78.635,78.51,78.535,697
20110301|2011-02-15 12:00,15,78.545,78.605,78.53,78.59,295
20110301|2011-02-15 12:30,15,78.58,78.595,78.555,78.575,304
20110301|2011-02-15 13:00,15,78.57,78.695,78.57,78.695,532
20110301|2011-02-15 13:30,15,78.695,78.705,78.655,78.655,274
20110301|2011-02-15 14:00,15,78.66,78.73,78.66,78.705,238
20110301|2011-02-15 14:30,15,78.705,78.715,78.68,78.71,326
20110301|2011-02-15 15:00,15,78.71,78.71,78.665,78.665,72
20110301|2011-02-15 15:30,15,78.67,78.7,78.67,78.695,22
20110301|2011-02-15 19:00,16,78.59,78.595,78.53,78.53,154
20110301|2011-02-15 19:30,16,78.535,78.54,78.515,78.525,56
20110301|2011-02-15 20:00,16,78.525,78.525,78.48,78.495,113
20110301|2011-02-15 20:30,16,78.505,78.525,78.46,78.48,67
20110301|2011-02-15 21:00,16,78.47,78.48,78.45,78.455,84
20110301|2011-02-15 21:30,16,78.46,78.505,78.45,78.5,42
20110301|2011-02-15 22:00,16,78.49,78.5,78.49,78.49,14
20110301|2011-02-15 22:30,16,78.495,78.495,78.47,78.49,24
20110301|2011-02-15 23:00,16,78.515,78.515,78.5,78.515,46
20110301|2011-02-15 23:30,16,78.51,78.53,78.49,78.5,56
20110301|2011-02-16 00:00,16,78.5,78.5,78.475,78.475,7
20110301|2011-02-16 00:30,16,78.46,78.475,78.305,78.34,932
20110301|2011-02-16 01:00,16,78.335,78.42,78.315,78.395,587
20110301|2011-02-16 01:30,16,78.39,78.435,78.375,78.405,165
20110301|2011-02-16 02:00,16,78.4,78.405,78.305,78.365,731
20110301|2011-02-16 02:30,16,78.355,78.4,78.32,78.325,228
20110301|2011-02-16 03:00,16,78.325,78.36,78.32,78.355,320
20110301|2011-02-16 03:30,16,78.355,78.435,78.35,78.36,423
20110301|2011-02-16 04:00,16,78.37,78.435,78.37,78.41,112
20110301|2011-02-16 04:30,16,78.41,78.565,78.41,78.56,255
20110301|2011-02-16 05:00,16,78.57,78.585,78.53,78.57,131
20110301|2011-02-16 05:30,16,78.56,78.56,78.505,78.56,359
20110301|2011-02-16 06:00,16,78.57,78.635,78.57,78.62,129
20110301|2011-02-16 06:30,16,78.635,78.65,78.59,78.595,332
20110301|2011-02-16 07:00,16,78.585,78.665,78.57,78.655,723
20110301|2011-02-16 07:30,16,78.665,78.87,78.665,78.825,2689
20110301|2011-02-16 08:00,16,78.825,78.845,78.745,78.745,1017
20110301|2011-02-16 08:30,16,78.745,78.81,78.72,78.75,861
20110301|2011-02-16 09:00,16,78.76,78.795,78.7,78.73,995
20110301|2011-02-16 09:30,16,78.74,78.745,78.57,78.585,1604
20110301|2011-02-16 10:00,16,78.59,78.645,78.43,78.435,1659
20110301|2011-02-16 10:30,16,78.44,78.53,78.35,78.42,3115
20110301|2011-02-16 11:00,16,78.4,78.41,78.235,78.31,2293
20110301|2011-02-16 11:30,16,78.325,78.44,78.325,78.425,518
20110301|2011-02-16 12:00,16,78.42,78.46,78.33,78.33,738
20110301|2011-02-16 12:30,16,78.325,78.375,78.305,78.355,422
20110301|2011-02-16 13:00,16,78.36,78.5,78.355,78.405,990
20110301|2011-02-16 13:30,16,78.405,78.405,78.22,78.295,1456
20110301|2011-02-16 14:00,16,78.29,78.35,78.29,78.33,227
20110301|2011-02-16 14:30,16,78.31,78.325,78.27,78.285,176
20110301|2011-02-16 15:00,16,78.285,78.34,78.28,78.34,43
20110301|2011-02-16 15:30,16,78.33,78.33,78.3,78.3,16
20110301|2011-02-16 19:00,17,78.28,78.29,78.225,78.225,214
20110301|2011-02-16 19:30,17,78.225,78.23,78.14,78.17,405
20110301|2011-02-16 20:00,17,78.17,78.18,78.115,78.18,164
20110301|2011-02-16 20:30,17,78.185,78.2,78.165,78.185,53
20110301|2011-02-16 21:00,17,78.19,78.22,78.19,78.22,55
20110301|2011-02-16 21:30,17,78.205,78.21,78.195,78.2,27
20110301|2011-02-16 22:00,17,78.205,78.23,78.205,78.22,24
20110301|2011-02-16 22:30,17,78.225,78.245,78.225,78.235,24
20110301|2011-02-16 23:00,17,78.23,78.29,78.23,78.275,75
20110301|2011-02-16 23:30,17,78.28,78.28,78.255,78.27,34
20110301|2011-02-17 00:00,17,78.28,78.28,78.25,78.26,34
20110301|2011-02-17 00:30,17,78.26,78.355,78.26,78.34,74
20110301|2011-02-17 01:00,17,78.345,78.35,78.255,78.26,282
20110301|2011-02-17 01:30,17,78.26,78.29,78.215,78.275,157
20110301|2011-02-17 02:00,17,78.28,78.365,78.165,78.32,473
20110301|2011-02-17 02:30,17,78.33,78.405,78.315,78.345,115
20110301|2011-02-17 03:00,17,78.34,78.41,78.33,78.37,92
20110301|2011-02-17 03:30,17,78.33,78.33,78.22,78.25,120
20110301|2011-02-17 04:00,17,78.275,78.29,78.225,78.235,47
20110301|2011-02-17 04:30,17,78.24,78.285,78.235,78.26,51
20110301|2011-02-17 05:00,17,78.26,78.33,78.26,78.315,183
20110301|2011-02-17 05:30,17,78.32,78.38,78.31,78.365,95
20110301|2011-02-17 06:00,17,78.355,78.36,78.3,78.32,58
20110301|2011-02-17 06:30,17,78.315,78.315,78.23,78.23,95
20110301|2011-02-17 07:00,17,78.225,78.31,78.21,78.27,474
20110301|2011-02-17 07:30,17,78.27,78.395,78.145,78.265,1930
20110301|2011-02-17 08:00,17,78.255,78.265,78.185,78.2,588
20110301|2011-02-17 08:30,17,78.2,78.225,78.04,78.08,2923
20110301|2011-02-17 09:00,17,78.08,78.19,78.015,78.065,2186
20110301|2011-02-17 09:30,17,78.075,78.16,77.99,78.16,1400
20110301|2011-02-17 10:00,17,78.16,78.17,78.005,78.045,1280
20110301|2011-02-17 10:30,17,78.05,78.105,77.995,78.035,5272
20110301|2011-02-17 11:00,17,78.035,78.105,78,78.045,863
20110301|2011-02-17 11:30,17,78.045,78.145,78.04,78.1,453
20110301|2011-02-17 12:00,17,78.09,78.115,78.03,78.055,500
20110301|2011-02-17 12:30,17,78.06,78.14,78.06,78.13,471
20110301|2011-02-17 13:00,17,78.135,78.135,78.06,78.08,564
20110301|2011-02-17 13:30,17,78.08,78.09,78.055,78.065,332
20110301|2011-02-17 14:00,17,78.06,78.065,78.04,78.045,348
20110301|2011-02-17 14:30,17,78.06,78.065,78.04,78.045,257
20110301|2011-02-17 15:00,17,78.045,78.06,78.04,78.04,124
20110301|2011-02-17 15:30,17,78.04,78.04,78.025,78.03,13
20110301|2011-02-17 19:00,18,78.035,78.055,78.015,78.04,53
20110301|2011-02-17 19:30,18,78.04,78.11,78.04,78.085,127
20110301|2011-02-17 20:00,18,78.09,78.12,78.085,78.105,61
20110301|2011-02-17 20:30,18,78.1,78.1,78.075,78.085,31
20110301|2011-02-17 21:00,18,78.09,78.09,78.05,78.075,61
20110301|2011-02-17 21:30,18,78.07,78.075,78.015,78.035,42
20110301|2011-02-17 22:00,18,78.03,78.04,78.005,78.005,39
20110301|2011-02-17 22:30,18,78.01,78.04,77.995,78.04,99
20110301|2011-02-17 23:00,18,78.03,78.04,78.02,78.025,20
20110301|2011-02-17 23:30,18,78.02,78.035,78,78.005,25
20110301|2011-02-18 00:00,18,78.005,78.075,78,78.07,19
20110301|2011-02-18 00:30,18,78.075,78.085,78.04,78.085,545
20110301|2011-02-18 01:00,18,78.085,78.14,78.065,78.12,338
20110301|2011-02-18 01:30,18,78.1,78.11,78.035,78.09,254
20110301|2011-02-18 02:00,18,78.08,78.16,78.06,78.12,211
20110301|2011-02-18 02:30,18,78.14,78.18,78.14,78.16,519
20110301|2011-02-18 03:00,18,78.155,78.2,78.11,78.17,260
20110301|2011-02-18 03:30,18,78.14,78.175,78.095,78.165,206
20110301|2011-02-18 04:00,18,78.17,78.295,78.16,78.245,1160
20110301|2011-02-18 04:30,18,78.255,78.255,78.18,78.18,65
20110301|2011-02-18 05:00,18,78.185,78.235,78.185,78.19,252
20110301|2011-02-18 05:30,18,78.205,78.26,78.195,78.26,44
20110301|2011-02-18 06:00,18,78.26,78.265,78.2,78.25,95
20110301|2011-02-18 06:30,18,78.255,78.255,77.985,78.055,1108
20110301|2011-02-18 07:00,18,78.025,78.03,77.88,77.94,1715
20110301|2011-02-18 07:30,18,77.945,77.965,77.865,77.9,1859
20110301|2011-02-18 08:00,18,77.895,77.98,77.865,77.97,1358
20110301|2011-02-18 08:30,18,77.97,78,77.9,77.93,1043
20110301|2011-02-18 09:00,18,77.935,78.005,77.925,77.955,1228
20110301|2011-02-18 09:30,18,77.965,77.97,77.905,77.92,742
20110301|2011-02-18 10:00,18,77.915,77.97,77.795,77.805,2003
20110301|2011-02-18 10:30,18,77.8,77.82,77.74,77.74,1723
20110301|2011-02-18 11:00,18,77.75,77.785,77.685,77.74,1237
20110301|2011-02-18 11:30,18,77.735,77.765,77.715,77.76,405
20110301|2011-02-18 12:00,18,77.75,77.76,77.685,77.7,493
20110301|2011-02-18 12:30,18,77.715,77.72,77.595,77.64,1095
20110301|2011-02-18 13:00,18,77.645,77.71,77.57,77.7,1265
20110301|2011-02-18 13:30,18,77.7,77.735,77.67,77.72,207
20110301|2011-02-18 14:00,18,77.715,77.73,77.68,77.69,192
20110301|2011-02-18 14:30,18,77.695,77.725,77.68,77.705,404
20110301|2011-02-18 15:00,18,77.695,77.7,77.66,77.66,59
20110301|2011-02-20 17:00,20,77.71,77.71,77.6,77.6,67
20110301|2011-02-20 17:30,20,77.6,77.61,77.595,77.6,72
20110301|2011-02-20 18:00,21,77.62,77.71,77.615,77.69,40
20110301|2011-02-20 18:30,21,77.695,77.705,77.655,77.655,16
20110301|2011-02-20 19:00,21,77.67,77.725,77.665,77.69,72
20110301|2011-02-20 19:30,21,77.695,77.715,77.665,77.68,75
20110301|2011-02-20 20:00,21,77.675,77.71,77.675,77.705,94
20110301|2011-02-20 20:30,21,77.695,77.725,77.695,77.725,54
20110301|2011-02-20 21:00,21,77.73,77.765,77.725,77.765,53
20110301|2011-02-20 21:30,21,77.775,77.78,77.75,77.77,84
20110301|2011-02-20 22:00,21,77.77,77.78,77.76,77.77,16
20110301|2011-02-20 22:30,21,77.765,77.77,77.75,77.75,30
20110301|2011-02-20 23:00,21,77.76,77.78,77.76,77.77,33
20110301|2011-02-20 23:30,21,77.765,77.8,77.715,77.775,272
20110301|2011-02-21 00:00,21,77.77,77.805,77.75,77.76,74
20110301|2011-02-21 00:30,21,77.78,77.79,77.735,77.74,139
20110301|2011-02-21 01:00,21,77.75,77.755,77.685,77.735,758
20110301|2011-02-21 01:30,21,77.715,77.765,77.715,77.725,398
20110301|2011-02-21 02:00,21,77.72,77.77,77.71,77.73,169
20110301|2011-02-21 02:30,21,77.72,77.72,77.645,77.645,120
20110301|2011-02-21 03:00,21,77.645,77.7,77.605,77.69,206
20110301|2011-02-21 03:30,21,77.71,77.81,77.71,77.805,151
20110301|2011-02-21 04:00,21,77.805,77.81,77.745,77.77,146
20110301|2011-02-21 04:30,21,77.77,77.775,77.695,77.695,57
20110301|2011-02-21 05:00,21,77.7,77.725,77.7,77.71,43
20110301|2011-02-21 05:30,21,77.71,77.75,77.695,77.75,146
20110301|2011-02-21 06:00,21,77.75,77.755,77.725,77.74,90
20110301|2011-02-21 06:30,21,77.75,77.78,77.74,77.77,90
20110301|2011-02-21 07:00,21,77.765,77.8,77.745,77.8,20
20110301|2011-02-21 07:30,21,77.805,77.805,77.765,77.785,12
20110301|2011-02-21 08:00,21,77.785,77.825,77.785,77.795,168
20110301|2011-02-21 08:30,21,77.785,77.795,77.77,77.79,112
20110301|2011-02-21 09:00,21,77.795,77.86,77.77,77.855,187
20110301|2011-02-21 09:30,21,77.86,77.87,77.78,77.78,410
20110301|2011-02-21 10:00,21,77.78,77.795,77.705,77.705,485
20110301|2011-02-21 10:30,21,77.705,77.77,77.7,77.76,41
20110301|2011-02-21 11:00,21,77.735,77.745,77.725,77.745,55
20110301|2011-02-21 11:30,21,77.775,77.78,77.75,77.755,12
20110301|2011-02-21 19:00,22,77.88,77.99,77.865,77.96,399
20110301|2011-02-21 19:30,22,77.97,78.11,77.96,78.05,396
20110301|2011-02-21 20:00,22,78.04,78.065,78.01,78.065,165
20110301|2011-02-21 20:30,22,78.065,78.15,78.06,78.125,245
20110301|2011-02-21 21:00,22,78.115,78.26,78.085,78.16,347
20110301|2011-02-21 21:30,22,78.165,78.19,78.15,78.16,113
20110301|2011-02-21 22:00,22,78.165,78.175,78.14,78.165,70
20110301|2011-02-21 22:30,22,78.165,78.205,78.14,78.14,68
20110301|2011-02-21 23:00,22,78.135,78.165,78.12,78.14,55
20110301|2011-02-21 23:30,22,78.14,78.16,78.125,78.14,79
20110301|2011-02-22 00:00,22,78.13,78.155,78.13,78.15,39
20110301|2011-02-22 00:30,22,78.155,78.155,78.08,78.09,174
20110301|2011-02-22 01:00,22,78.1,78.31,78.095,78.255,910
20110301|2011-02-22 01:30,22,78.265,78.39,78.265,78.315,893
20110301|2011-02-22 02:00,22,78.3,78.38,78.285,78.3,524
20110301|2011-02-22 02:30,22,78.295,78.31,78.205,78.25,288
20110301|2011-02-22 03:00,22,78.255,78.255,78.175,78.18,209
20110301|2011-02-22 03:30,22,78.155,78.185,78.14,78.16,106
20110301|2011-02-22 04:00,22,78.165,78.225,78.135,78.15,344
20110301|2011-02-22 04:30,22,78.15,78.15,77.88,77.895,527
20110301|2011-02-22 05:00,22,77.895,77.93,77.855,77.92,214
20110301|2011-02-22 05:30,22,77.92,77.935,77.805,77.82,281
20110301|2011-02-22 06:00,22,77.82,77.84,77.785,77.795,253
20110301|2011-02-22 06:30,22,77.8,77.85,77.765,77.83,250
20110301|2011-02-22 07:00,22,77.835,77.86,77.74,77.775,954
20110301|2011-02-22 07:30,22,77.77,77.815,77.74,77.79,1253
20110301|2011-02-22 08:00,22,77.795,77.85,77.715,77.785,1115
20110301|2011-02-22 08:30,22,77.78,77.825,77.74,77.755,1411
20110301|2011-02-22 09:00,22,77.785,77.805,77.685,77.7,3028
20110301|2011-02-22 09:30,22,77.7,77.715,77.635,77.675,1463
20110301|2011-02-22 10:00,22,77.675,77.825,77.675,77.78,1662
20110301|2011-02-22 10:30,22,77.78,77.9,77.78,77.825,1302
20110301|2011-02-22 11:00,22,77.83,77.95,77.82,77.855,1411
20110301|2011-02-22 11:30,22,77.855,77.905,77.805,77.815,1070
20110301|2011-02-22 12:00,22,77.815,77.84,77.735,77.745,833
20110301|2011-02-22 12:30,22,77.745,77.815,77.73,77.805,451
20110301|2011-02-22 13:00,22,77.81,77.89,77.8,77.885,821
20110301|2011-02-22 13:30,22,77.88,77.885,77.8,77.83,384
20110301|2011-02-22 14:00,22,77.835,77.9,77.805,77.89,287
20110301|2011-02-22 14:30,22,77.895,77.895,77.85,77.88,436
20110301|2011-02-22 15:00,22,77.885,77.885,77.85,77.855,146
20110301|2011-02-22 15:30,22,77.865,77.87,77.835,77.87,19
20110301|2011-02-22 19:00,23,77.71,77.725,77.625,77.715,255
20110301|2011-02-22 19:30,23,77.71,77.745,77.66,77.7,192
20110301|2011-02-22 20:00,23,77.705,77.71,77.65,77.67,97
20110301|2011-02-22 20:30,23,77.665,77.675,77.595,77.62,210
20110301|2011-02-22 21:00,23,77.635,77.69,77.625,77.68,94
20110301|2011-02-22 21:30,23,77.685,77.69,77.65,77.65,68
20110301|2011-02-22 22:00,23,77.655,77.67,77.635,77.66,30
20110301|2011-02-22 22:30,23,77.65,77.69,77.645,77.65,82
20110301|2011-02-22 23:00,23,77.65,77.68,77.645,77.675,90
20110301|2011-02-22 23:30,23,77.68,77.685,77.655,77.665,46
20110301|2011-02-23 00:00,23,77.665,77.705,77.66,77.675,74
20110301|2011-02-23 00:30,23,77.66,77.67,77.495,77.55,488
20110301|2011-02-23 01:00,23,77.55,77.56,77.505,77.53,832
20110301|2011-02-23 01:30,23,77.52,77.555,77.46,77.55,570
20110301|2011-02-23 02:00,23,77.54,77.565,77.495,77.53,309
20110301|2011-02-23 02:30,23,77.54,77.6,77.525,77.54,298
20110301|2011-02-23 03:00,23,77.54,77.585,77.495,77.585,254
20110301|2011-02-23 03:30,23,77.56,77.62,77.515,77.575,351
20110301|2011-02-23 04:00,23,77.575,77.655,77.565,77.59,279
20110301|2011-02-23 04:30,23,77.58,77.62,77.565,77.6,121
20110301|2011-02-23 05:00,23,77.62,77.62,77.51,77.51,92
20110301|2011-02-23 05:30,23,77.505,77.505,77.46,77.49,423
20110301|2011-02-23 06:00,23,77.495,77.5,77.47,77.485,162
20110301|2011-02-23 06:30,23,77.49,77.525,77.46,77.515,203
20110301|2011-02-23 07:00,23,77.52,77.56,77.505,77.555,595
20110301|2011-02-23 07:30,23,77.55,77.57,77.485,77.525,564
20110301|2011-02-23 08:00,23,77.515,77.63,77.495,77.595,840
20110301|2011-02-23 08:30,23,77.585,77.595,77.455,77.495,1792
20110301|2011-02-23 09:00,23,77.5,77.5,77.3,77.31,3426
20110301|2011-02-23 09:30,23,77.315,77.41,77.295,77.385,1943
20110301|2011-02-23 10:00,23,77.38,77.425,77.33,77.355,1144
20110301|2011-02-23 10:30,23,77.355,77.41,77.32,77.39,819
20110301|2011-02-23 11:00,23,77.39,77.46,77.36,77.45,959
20110301|2011-02-23 11:30,23,77.44,77.455,77.39,77.455,573
20110301|2011-02-23 12:00,23,77.45,77.51,77.445,77.49,1560
20110301|2011-02-23 12:30,23,77.495,77.535,77.43,77.455,620
20110301|2011-02-23 13:00,23,77.455,77.485,77.425,77.485,744
20110301|2011-02-23 13:30,23,77.49,77.495,77.435,77.44,1386
20110301|2011-02-23 14:00,23,77.445,77.455,77.41,77.43,373
20110301|2011-02-23 14:30,23,77.435,77.455,77.41,77.425,313
20110301|2011-02-23 15:00,23,77.425,77.44,77.425,77.44,29
20110301|2011-02-23 15:30,23,77.435,77.435,77.4,77.435,22
20110301|2011-02-23 19:00,24,77.28,77.28,77.23,77.265,184
20110301|2011-02-23 19:30,24,77.265,77.28,77.23,77.255,131
20110301|2011-02-23 20:00,24,77.26,77.26,77.19,77.245,83
20110301|2011-02-23 20:30,24,77.235,77.245,77.205,77.215,90
20110301|2011-02-23 21:00,24,77.21,77.275,77.21,77.23,142
20110301|2011-02-23 21:30,24,77.25,77.25,77.23,77.24,170
20110301|2011-02-23 22:00,24,77.245,77.255,77.225,77.235,140
20110301|2011-02-23 22:30,24,77.23,77.23,77.225,77.23,12
20110301|2011-02-23 23:00,24,77.22,77.245,77.22,77.23,23
20110301|2011-02-23 23:30,24,77.225,77.225,77.19,77.225,77
20110301|2011-02-24 00:00,24,77.225,77.34,77.225,77.34,147
20110301|2011-02-24 00:30,24,77.34,77.405,77.28,77.375,62
20110301|2011-02-24 01:00,24,77.38,77.44,77.37,77.425,251
20110301|2011-02-24 01:30,24,77.415,77.5,77.395,77.5,485
20110301|2011-02-24 02:00,24,77.495,77.52,77.38,77.4,469
20110301|2011-02-24 02:30,24,77.395,77.43,77.245,77.285,531
20110301|2011-02-24 03:00,24,77.285,77.285,77.16,77.215,350
20110301|2011-02-24 03:30,24,77.21,77.21,77.08,77.13,260
20110301|2011-02-24 04:00,24,77.13,77.14,77.04,77.105,252
20110301|2011-02-24 04:30,24,77.105,77.195,77.105,77.16,202
20110301|2011-02-24 05:00,24,77.16,77.225,77.155,77.205,46
20110301|2011-02-24 05:30,24,77.225,77.275,77.22,77.275,172
20110301|2011-02-24 06:00,24,77.28,77.305,77.24,77.275,71
20110301|2011-02-24 06:30,24,77.27,77.305,77.175,77.195,188
20110301|2011-02-24 07:00,24,77.185,77.22,77.155,77.16,266
20110301|2011-02-24 07:30,24,77.16,77.245,77.125,77.165,962
20110301|2011-02-24 08:00,24,77.17,77.215,77.065,77.09,563
20110301|2011-02-24 08:30,24,77.085,77.165,77.05,77.145,1019
20110301|2011-02-24 09:00,24,77.14,77.205,77.03,77.13,2791
20110301|2011-02-24 09:30,24,77.13,77.285,77.115,77.18,1884
20110301|2011-02-24 10:00,24,77.18,77.24,77.155,77.185,1061
20110301|2011-02-24 10:30,24,77.175,77.215,77.115,77.17,877
20110301|2011-02-24 11:00,24,77.165,77.18,77.135,77.15,688
20110301|2011-02-24 11:30,24,77.145,77.195,77.13,77.175,341
20110301|2011-02-24 12:00,24,77.185,77.185,77.14,77.14,331
20110301|2011-02-24 12:30,24,77.145,77.17,77.11,77.12,513
20110301|2011-02-24 13:00,24,77.13,77.205,77.12,77.18,433
20110301|2011-02-24 13:30,24,77.18,77.18,77.085,77.1,459
20110301|2011-02-24 14:00,24,77.1,77.135,77.095,77.125,401
20110301|2011-02-24 14:30,24,77.125,77.16,77.11,77.13,629
20110301|2011-02-24 15:00,24,77.125,77.14,77.12,77.125,59
20110301|2011-02-24 15:30,24,77.13,77.155,77.125,77.125,44
20110301|2011-02-24 19:00,25,77.115,77.12,77.02,77.05,192
20110301|2011-02-24 19:30,25,77.055,77.08,77.045,77.05,118
20110301|2011-02-24 20:00,25,77.04,77.08,77.025,77.055,42
20110301|2011-02-24 20:30,25,77.04,77.04,76.975,77.03,724
20110301|2011-02-24 21:00,25,77.02,77.04,77.015,77.03,24
20110301|2011-02-24 21:30,25,77.035,77.055,77.025,77.045,27
20110301|2011-02-24 22:00,25,77.05,77.05,77.025,77.04,19
20110301|2011-02-24 22:30,25,77.02,77.025,77.01,77.02,23
20110301|2011-02-24 23:00,25,77.025,77.035,77,77.01,118
20110301|2011-02-24 23:30,25,77.01,77.085,77.01,77.075,60
20110301|2011-02-25 00:00,25,77.065,77.085,77.065,77.065,176
20110301|2011-02-25 00:30,25,77.06,77.06,77.02,77.02,121
20110301|2011-02-25 01:00,25,77.025,77.035,76.975,77.03,156
20110301|2011-02-25 01:30,25,77.04,77.045,77.015,77.035,119
20110301|2011-02-25 02:00,25,77.06,77.08,76.985,76.99,175
20110301|2011-02-25 02:30,25,76.995,77.15,76.995,77.125,455
20110301|2011-02-25 03:00,25,77.135,77.16,77.08,77.105,416
20110301|2011-02-25 03:30,25,77.11,77.15,77.075,77.095,161
20110301|2011-02-25 04:00,25,77.1,77.155,77.1,77.155,280
20110301|2011-02-25 04:30,25,77.16,77.25,77.16,77.235,318
20110301|2011-02-25 05:00,25,77.255,77.26,77.2,77.22,78
20110301|2011-02-25 05:30,25,77.205,77.235,77.18,77.185,133
20110301|2011-02-25 06:00,25,77.185,77.22,77.16,77.215,215
20110301|2011-02-25 06:30,25,77.2,77.225,77.185,77.205,87
20110301|2011-02-25 07:00,25,77.205,77.295,77.205,77.27,603
20110301|2011-02-25 07:30,25,77.26,77.325,77.165,77.315,1343
20110301|2011-02-25 08:00,25,77.32,77.38,77.28,77.35,1072
20110301|2011-02-25 08:30,25,77.345,77.445,77.315,77.44,1571
20110301|2011-02-25 09:00,25,77.44,77.46,77.36,77.37,1479
20110301|2011-02-25 09:30,25,77.37,77.405,77.315,77.325,1234
20110301|2011-02-25 10:00,25,77.325,77.355,77.29,77.305,1123
20110301|2011-02-25 10:30,25,77.305,77.335,77.285,77.295,755
20110301|2011-02-25 11:00,25,77.305,77.32,77.27,77.29,514
20110301|2011-02-25 11:30,25,77.29,77.3,77.26,77.28,302
20110301|2011-02-25 12:00,25,77.275,77.32,77.275,77.305,359
20110301|2011-02-25 12:30,25,77.295,77.32,77.295,77.305,488
20110301|2011-02-25 13:00,25,77.3,77.32,77.27,77.31,638
20110301|2011-02-25 13:30,25,77.32,77.335,77.3,77.3,313
20110301|2011-02-25 14:00,25,77.31,77.32,77.295,77.305,230
20110301|2011-02-25 14:30,25,77.3,77.32,77.255,77.255,344
20110301|2011-02-25 15:00,25,77.255,77.29,77.25,77.29,187
20110301|2011-02-25 15:30,25,77.28,77.295,77.27,77.27,34
20110301|2011-02-27 17:00,27,77.255,77.33,77.255,77.325,47
20110301|2011-02-27 17:30,27,77.305,77.345,77.3,77.34,53
20110301|2011-02-27 18:00,28,77.355,77.39,77.35,77.38,24
20110301|2011-02-27 18:30,28,77.395,77.435,77.395,77.405,59
20110301|2011-02-27 19:00,28,77.4,77.42,77.36,77.4,58
20110301|2011-02-27 19:30,28,77.395,77.4,77.345,77.355,49
20110301|2011-02-27 20:00,28,77.36,77.37,77.335,77.345,46
20110301|2011-02-27 20:30,28,77.345,77.345,77.3,77.3,59
20110301|2011-02-27 21:00,28,77.315,77.32,77.3,77.3,47
20110301|2011-02-27 21:30,28,77.305,77.31,77.285,77.31,31
20110301|2011-02-27 22:00,28,77.29,77.305,77.225,77.24,138
20110301|2011-02-27 22:30,28,77.245,77.26,77.225,77.235,60
20110301|2011-02-27 23:00,28,77.24,77.25,77.21,77.21,63
20110301|2011-02-27 23:30,28,77.21,77.21,77.18,77.195,89
20110301|2011-02-28 00:00,28,77.215,77.235,77.205,77.23,29
20110301|2011-02-28 00:30,28,77.22,77.225,77.145,77.165,217
20110301|2011-02-28 01:00,28,77.165,77.165,77.095,77.14,207
20110301|2011-02-28 01:30,28,77.14,77.21,77.135,77.21,205
20110301|2011-02-28 02:00,28,77.2,77.205,77.125,77.19,255
20110301|2011-02-28 02:30,28,77.175,77.23,77.06,77.06,181
20110301|2011-02-28 03:00,28,77.06,77.065,76.91,76.93,710
20110301|2011-02-28 03:30,28,76.925,76.96,76.89,76.945,138
20110301|2011-02-28 04:00,28,76.96,76.98,76.835,76.865,235
20110301|2011-02-28 04:30,28,76.88,76.955,76.86,76.93,134
20110301|2011-02-28 05:00,28,76.905,76.91,76.87,76.885,39
20110301|2011-02-28 05:30,28,76.89,76.945,76.86,76.935,226
20110301|2011-02-28 06:00,28,76.915,76.955,76.86,76.86,126
20110301|2011-02-28 06:30,28,76.855,76.915,76.83,76.915,259
20110301|2011-02-28 07:00,28,76.92,76.94,76.86,76.895,924
20110301|2011-02-28 07:30,28,76.89,76.89,76.78,76.79,1625
20110301|2011-02-28 08:00,28,76.79,76.865,76.79,76.835,915
20110301|2011-02-28 08:30,28,76.835,76.895,76.805,76.875,1511
20110301|2011-02-28 09:00,28,76.875,76.9,76.815,76.845,934
20110301|2011-02-28 09:30,28,76.85,76.975,76.835,76.945,1560
20110301|2011-02-28 10:00,28,76.94,76.98,76.895,76.975,1448
20110301|2011-02-28 10:30,28,76.975,77.045,76.97,77.03,1042
20110301|2011-02-28 11:00,28,77.025,77.025,76.95,76.995,686
20110301|2011-02-28 11:30,28,76.995,77.02,76.975,77.005,288
20110301|2011-02-28 12:00,28,77.005,77.05,77,77.04,565
20110301|2011-02-28 12:30,28,77.04,77.045,76.98,77.025,415
20110301|2011-02-28 13:00,28,77.025,77.03,76.98,76.995,297
20110301|2011-02-28 13:30,28,76.99,76.99,76.91,76.92,754
20110301|2011-02-28 14:00,28,76.92,76.955,76.92,76.925,469
20110301|2011-02-28 14:30,28,76.925,76.96,76.895,76.945,790
20110301|2011-02-28 15:00,28,76.955,76.955,76.92,76.92,280
20110301|2011-02-28 15:30,28,76.93,76.95,76.925,76.93,224
20110301|2011-02-28 19:00,1,76.855,76.9,76.835,76.9,170
20110301|2011-02-28 19:30,1,76.885,76.945,76.88,76.94,80
20110301|2011-02-28 20:00,1,76.945,76.945,76.92,76.93,42
20110301|2011-02-28 20:30,1,76.93,76.94,76.895,76.895,67
20110301|2011-02-28 21:00,1,76.91,76.91,76.87,76.88,62
20110301|2011-02-28 21:30,1,76.895,76.95,76.89,76.935,61
20110301|2011-02-28 22:00,1,76.945,76.955,76.94,76.94,34
20110301|2011-02-28 22:30,1,76.94,76.97,76.93,76.965,27
20110301|2011-02-28 23:00,1,76.96,76.975,76.955,76.965,91
20110301|2011-02-28 23:30,1,76.96,76.99,76.955,76.98,135
20110301|2011-03-01 00:00,1,76.97,76.985,76.925,76.945,39
20110301|2011-03-01 00:30,1,76.94,76.94,76.88,76.885,217
20110301|2011-03-01 01:00,1,76.9,76.985,76.89,76.975,269
20110301|2011-03-01 01:30,1,76.98,77.04,76.935,76.935,327
20110301|2011-03-01 02:00,1,76.945,76.96,76.825,76.86,399
20110301|2011-03-01 02:30,1,76.855,76.91,76.8,76.825,230
20110301|2011-03-01 03:00,1,76.83,76.885,76.795,76.86,237
20110301|2011-03-01 03:30,1,76.87,76.89,76.835,76.85,34
20110301|2011-03-01 04:00,1,76.845,76.855,76.785,76.8,302
20110301|2011-03-01 04:30,1,76.78,76.85,76.765,76.81,167
20110301|2011-03-01 05:00,1,76.81,76.885,76.81,76.85,124
20110301|2011-03-01 05:30,1,76.88,76.915,76.865,76.88,254
20110301|2011-03-01 06:00,1,76.885,76.915,76.86,76.9,306
20110301|2011-03-01 06:30,1,76.9,76.945,76.87,76.875,156
20110301|2011-03-01 07:00,1,76.88,76.88,76.82,76.875,429
20110301|2011-03-01 07:30,1,76.865,76.935,76.865,76.905,428
20110301|2011-03-01 08:00,1,76.91,76.97,76.84,76.87,972
20110301|2011-03-01 08:30,1,76.865,76.875,76.805,76.83,1068
20110301|2011-03-01 09:00,1,76.825,77.02,76.775,76.98,2980
20110301|2011-03-01 09:30,1,76.985,76.995,76.855,76.86,1305
20110301|2011-03-01 10:00,1,76.86,76.93,76.795,76.92,1032
20110301|2011-03-01 10:30,1,76.925,76.925,76.855,76.9,690
20110301|2011-03-01 11:00,1,76.905,76.935,76.865,76.915,984
20110301|2011-03-01 11:30,1,76.915,76.965,76.9,76.94,480
20110301|2011-03-01 12:00,1,76.945,76.95,76.92,76.945,511
20110301|2011-03-01 12:30,1,76.94,76.99,76.93,76.975,432
20110301|2011-03-01 13:00,1,76.975,77.005,76.935,77,577
20110301|2011-03-01 13:30,1,77,77.13,76.985,77.095,1472
20110301|2011-03-01 14:00,1,77.095,77.105,77.055,77.075,624
20110301|2011-03-01 14:30,1,77.07,77.095,77.065,77.09,908
20110301|2011-03-01 15:00,1,77.09,77.1,77.075,77.085,55
20110301|2011-03-01 15:30,1,77.065,77.07,77.055,77.06,73
20110301|2011-03-01 19:00,2,77.08,77.09,77.045,77.075,150
20110301|2011-03-01 19:30,2,77.075,77.075,77.045,77.07,59
20110301|2011-03-01 20:00,2,77.07,77.11,77.06,77.1,243
20110301|2011-03-01 20:30,2,77.09,77.165,77.085,77.16,382
20110301|2011-03-01 21:00,2,77.155,77.195,77.14,77.145,75
20110301|2011-03-01 21:30,2,77.145,77.165,77.135,77.16,126
20110301|2011-03-01 22:00,2,77.155,77.17,77.15,77.16,44
20110301|2011-03-01 22:30,2,77.165,77.165,77.15,77.165,21
20110301|2011-03-01 23:00,2,77.19,77.205,77.175,77.18,53
20110301|2011-03-01 23:30,2,77.165,77.18,77.16,77.16,44
20110301|2011-03-02 00:00,2,77.15,77.165,77.14,77.145,40
20110301|2011-03-02 00:30,2,77.145,77.165,77.095,77.1,96
20110301|2011-03-02 01:00,2,77.11,77.21,77.1,77.155,187
20110301|2011-03-02 01:30,2,77.165,77.165,77.09,77.11,115
20110301|2011-03-02 02:00,2,77.095,77.16,77.09,77.13,121
20110301|2011-03-02 02:30,2,77.125,77.13,77.05,77.05,129
20110301|2011-03-02 03:00,2,77.05,77.07,77.02,77.04,188
20110301|2011-03-02 03:30,2,77.04,77.04,76.99,77,207
20110301|2011-03-02 04:00,2,77,77.01,76.905,76.915,381
20110301|2011-03-02 04:30,2,76.905,76.905,76.8,76.82,1204
20110301|2011-03-02 05:00,2,76.815,76.86,76.795,76.8,285
20110301|2011-03-02 05:30,2,76.805,76.845,76.805,76.845,369
20110301|2011-03-02 06:00,2,76.845,76.89,76.835,76.885,246
20110301|2011-03-02 06:30,2,76.88,76.895,76.845,76.855,228
20110301|2011-03-02 07:00,2,76.855,76.975,76.845,76.88,943
20110301|2011-03-02 07:30,2,76.87,76.895,76.645,76.755,9770
20110301|2011-03-02 08:00,2,76.75,76.78,76.69,76.76,1501
20110301|2011-03-02 08:30,2,76.755,76.755,76.645,76.655,3455
20110301|2011-03-02 09:00,2,76.65,76.65,76.545,76.62,2530
20110301|2011-03-02 09:30,2,76.615,76.62,76.54,76.605,1508
20110301|2011-03-02 10:00,2,76.605,76.655,76.595,76.645,1337
20110301|2011-03-02 10:30,2,76.645,76.65,76.6,76.65,1211
20110301|2011-03-02 11:00,2,76.65,76.685,76.645,76.655,988
20110301|2011-03-02 11:30,2,76.65,76.655,76.62,76.645,447
20110301|2011-03-02 12:00,2,76.635,76.675,76.625,76.67,362
20110301|2011-03-02 12:30,2,76.67,76.675,76.64,76.67,429
20110301|2011-03-02 13:00,2,76.665,76.75,76.655,76.72,791
20110301|2011-03-02 13:30,2,76.725,76.74,76.68,76.685,465
20110301|2011-03-02 14:00,2,76.685,76.715,76.685,76.69,331
20110301|2011-03-02 14:30,2,76.7,76.7,76.66,76.665,560
20110301|2011-03-02 15:00,2,76.665,76.68,76.66,76.675,78
20110301|2011-03-02 15:30,2,76.675,76.68,76.66,76.66,19
20110301|2011-03-02 19:00,3,76.71,76.725,76.7,76.71,203
20110301|2011-03-02 19:30,3,76.72,76.72,76.705,76.71,81
20110301|2011-03-02 20:00,3,76.715,76.74,76.715,76.73,30
20110301|2011-03-02 20:30,3,76.73,76.745,76.685,76.7,60
20110301|2011-03-02 21:00,3,76.695,76.715,76.695,76.7,33
20110301|2011-03-02 21:30,3,76.68,76.69,76.68,76.685,19
20110301|2011-03-02 22:00,3,76.695,76.7,76.695,76.7,3
20110301|2011-03-02 22:30,3,76.69,76.725,76.69,76.72,80
20110301|2011-03-02 23:00,3,76.72,76.73,76.7,76.72,166
20110301|2011-03-02 23:30,3,76.705,76.725,76.655,76.685,97
20110301|2011-03-03 00:00,3,76.675,76.72,76.665,76.69,81
20110301|2011-03-03 00:30,3,76.685,76.7,76.665,76.695,44
20110301|2011-03-03 01:00,3,76.695,76.71,76.655,76.705,330
20110301|2011-03-03 01:30,3,76.7,76.715,76.655,76.68,175
20110301|2011-03-03 02:00,3,76.68,76.75,76.68,76.745,291
20110301|2011-03-03 02:30,3,76.75,76.79,76.695,76.765,266
20110301|2011-03-03 03:00,3,76.76,76.78,76.72,76.765,296
20110301|2011-03-03 03:30,3,76.775,76.83,76.745,76.755,417
20110301|2011-03-03 04:00,3,76.745,76.75,76.695,76.71,139
20110301|2011-03-03 04:30,3,76.705,76.715,76.68,76.715,106
20110301|2011-03-03 05:00,3,76.715,76.715,76.635,76.645,152
20110301|2011-03-03 05:30,3,76.64,76.69,76.64,76.685,463
20110301|2011-03-03 06:00,3,76.68,76.765,76.68,76.74,127
20110301|2011-03-03 06:30,3,76.745,76.795,76.71,76.77,275
20110301|2011-03-03 07:00,3,76.76,76.8,76.7,76.775,475
20110301|2011-03-03 07:30,3,76.78,76.875,76.375,76.4,10102
20110301|2011-03-03 08:00,3,76.4,76.59,76.4,76.54,2127
20110301|2011-03-03 08:30,3,76.54,76.595,76.5,76.565,3036
20110301|2011-03-03 09:00,3,76.57,76.62,76.5,76.52,1679
20110301|2011-03-03 09:30,3,76.525,76.6,76.515,76.57,1314
20110301|2011-03-03 10:00,3,76.575,76.65,76.565,76.605,1059
20110301|2011-03-03 10:30,3,76.61,76.635,76.545,76.565,750
20110301|2011-03-03 11:00,3,76.565,76.62,76.56,76.62,768
20110301|2011-03-03 11:30,3,76.615,76.625,76.595,76.61,483
20110301|2011-03-03 12:00,3,76.61,76.635,76.585,76.595,326
20110301|2011-03-03 12:30,3,76.595,76.605,76.56,76.57,198
20110301|2011-03-03 13:00,3,76.565,76.565,76.53,76.545,318
20110301|2011-03-03 13:30,3,76.54,76.555,76.49,76.5,822
20110301|2011-03-03 14:00,3,76.5,76.51,76.475,76.48,251
20110301|2011-03-03 14:30,3,76.475,76.51,76.45,76.495,684
20110301|2011-03-03 15:00,3,76.5,76.51,76.485,76.485,50
20110301|2011-03-03 15:30,3,76.48,76.49,76.47,76.485,22
20110301|2011-03-03 19:00,4,76.51,76.525,76.49,76.52,47
20110301|2011-03-03 19:30,4,76.525,76.535,76.495,76.495,27
20110301|2011-03-03 20:00,4,76.5,76.54,76.495,76.53,30
20110301|2011-03-03 20:30,4,76.52,76.535,76.515,76.515,73
20110301|2011-03-03 21:00,4,76.51,76.53,76.5,76.505,14
20110301|2011-03-03 21:30,4,76.51,76.51,76.495,76.495,14
20110301|2011-03-03 22:00,4,76.5,76.505,76.495,76.495,14
20110301|2011-03-03 22:30,4,76.5,76.505,76.5,76.5,5
20110301|2011-03-03 23:00,4,76.5,76.505,76.5,76.505,9
20110301|2011-03-03 23:30,4,76.5,76.505,76.46,76.46,50
20110301|2011-03-04 00:00,4,76.46,76.495,76.46,76.49,26
20110301|2011-03-04 00:30,4,76.48,76.505,76.47,76.49,191
20110301|2011-03-04 01:00,4,76.49,76.5,76.475,76.49,299
20110301|2011-03-04 01:30,4,76.49,76.505,76.47,76.495,182
20110301|2011-03-04 02:00,4,76.505,76.535,76.485,76.53,208
20110301|2011-03-04 02:30,4,76.54,76.545,76.52,76.53,143
20110301|2011-03-04 03:00,4,76.53,76.54,76.505,76.515,65
20110301|2011-03-04 03:30,4,76.515,76.53,76.51,76.53,83
20110301|2011-03-04 04:00,4,76.535,76.55,76.475,76.48,321
20110301|2011-03-04 04:30,4,76.49,76.525,76.475,76.515,76
20110301|2011-03-04 05:00,4,76.51,76.51,76.48,76.48,39
20110301|2011-03-04 05:30,4,76.485,76.485,76.45,76.48,97
20110301|2011-03-04 06:00,4,76.475,76.495,76.46,76.495,321
20110301|2011-03-04 06:30,4,76.49,76.545,76.48,76.535,725
20110301|2011-03-04 07:00,4,76.515,76.58,76.51,76.55,469
20110301|2011-03-04 07:30,4,76.54,76.64,76.36,76.58,3657
20110301|2011-03-04 08:00,4,76.585,76.595,76.405,76.41,1188
20110301|2011-03-04 08:30,4,76.41,76.45,76.3,76.325,2876
20110301|2011-03-04 09:00,4,76.325,76.42,76.285,76.405,2147
20110301|2011-03-04 09:30,4,76.405,76.42,76.36,76.39,2387
20110301|2011-03-04 10:00,4,76.385,76.5,76.38,76.475,1750
20110301|2011-03-04 10:30,4,76.47,76.485,76.435,76.435,1216
20110301|2011-03-04 11:00,4,76.43,76.45,76.405,76.445,2637
20110301|2011-03-04 11:30,4,76.445,76.53,76.44,76.465,7454
20110301|2011-03-04 12:00,4,76.455,76.46,76.395,76.415,554
20110301|2011-03-04 12:30,4,76.41,76.425,76.39,76.41,413
20110301|2011-03-04 13:00,4,76.41,76.42,76.39,76.415,514
20110301|2011-03-04 13:30,4,76.41,76.435,76.41,76.425,359
20110301|2011-03-04 14:00,4,76.42,76.425,76.395,76.41,260
20110301|2011-03-04 14:30,4,76.42,76.43,76.4,76.415,289
20110301|2011-03-04 15:00,4,76.425,76.425,76.39,76.405,57
20110301|2011-03-04 15:30,4,76.405,76.42,76.4,76.4,20
20110301|2011-03-06 17:00,6,76.35,76.39,76.345,76.375,47
20110301|2011-03-06 17:30,6,76.385,76.41,76.385,76.4,10
20110301|2011-03-06 18:00,7,76.4,76.42,76.39,76.4,18
20110301|2011-03-06 18:30,7,76.395,76.47,76.395,76.47,51
20110301|2011-03-06 19:00,7,76.475,76.495,76.455,76.47,182
20110301|2011-03-06 19:30,7,76.48,76.48,76.435,76.455,56
20110301|2011-03-06 20:00,7,76.445,76.46,76.425,76.45,53
20110301|2011-03-06 20:30,7,76.45,76.46,76.435,76.455,46
20110301|2011-03-06 21:00,7,76.46,76.46,76.43,76.43,60
20110301|2011-03-06 21:30,7,76.425,76.435,76.42,76.435,15
20110301|2011-03-06 22:00,7,76.435,76.445,76.43,76.445,163
20110301|2011-03-06 22:30,7,76.43,76.475,76.43,76.465,31
20110301|2011-03-06 23:00,7,76.445,76.45,76.44,76.45,4
20110301|2011-03-06 23:30,7,76.46,76.46,76.43,76.43,30
20110301|2011-03-07 00:00,7,76.44,76.465,76.435,76.45,76
20110301|2011-03-07 00:30,7,76.45,76.455,76.42,76.43,50
20110301|2011-03-07 01:00,7,76.425,76.435,76.355,76.355,160
20110301|2011-03-07 01:30,7,76.355,76.46,76.345,76.435,261
20110301|2011-03-07 02:00,7,76.455,76.505,76.385,76.41,665
20110301|2011-03-07 02:30,7,76.405,76.46,76.34,76.34,135
20110301|2011-03-07 03:00,7,76.345,76.345,76.235,76.27,235
20110301|2011-03-07 03:30,7,76.26,76.28,76.185,76.19,265
20110301|2011-03-07 04:00,7,76.205,76.23,76.18,76.215,121
20110301|2011-03-07 04:30,7,76.225,76.245,76.2,76.205,91
20110301|2011-03-07 05:00,7,76.205,76.215,76.145,76.16,426
20110301|2011-03-07 05:30,7,76.165,76.185,76.145,76.175,229
20110301|2011-03-07 06:00,7,76.165,76.215,76.155,76.21,119
20110301|2011-03-07 06:30,7,76.21,76.235,76.195,76.215,84
20110301|2011-03-07 07:00,7,76.21,76.26,76.195,76.215,308
20110301|2011-03-07 07:30,7,76.225,76.32,76.225,76.31,511
20110301|2011-03-07 08:00,7,76.315,76.375,76.28,76.33,314
20110301|2011-03-07 08:30,7,76.33,76.375,76.295,76.335,1699
20110301|2011-03-07 09:00,7,76.33,76.335,76.28,76.325,824
20110301|2011-03-07 09:30,7,76.32,76.35,76.27,76.28,1933
20110301|2011-03-07 10:00,7,76.28,76.405,76.275,76.4,1323
20110301|2011-03-07 10:30,7,76.4,76.49,76.385,76.465,2241
20110301|2011-03-07 11:00,7,76.47,76.48,76.44,76.48,903
20110301|2011-03-07 11:30,7,76.475,76.52,76.475,76.515,970
20110301|2011-03-07 12:00,7,76.515,76.545,76.5,76.53,897
20110301|2011-03-07 12:30,7,76.535,76.555,76.515,76.55,506
20110301|2011-03-07 13:00,7,76.55,76.57,76.505,76.515,900
20110301|2011-03-07 13:30,7,76.51,76.53,76.495,76.51,1000
20110301|2011-03-07 14:00,7,76.51,76.525,76.495,76.5,714
20110301|2011-03-07 14:30,7,76.505,76.505,76.475,76.495,634
20110301|2011-03-07 15:00,7,76.49,76.495,76.485,76.49,57
20110301|2011-03-07 15:30,7,76.48,76.52,76.48,76.52,30
20110301|2011-03-07 19:00,8,76.51,76.535,76.5,76.525,144
20110301|2011-03-07 19:30,8,76.53,76.565,76.525,76.525,120
20110301|2011-03-07 20:00,8,76.53,76.55,76.53,76.535,52
20110301|2011-03-07 20:30,8,76.535,76.54,76.485,76.485,50
20110301|2011-03-07 21:00,8,76.485,76.505,76.485,76.505,13
20110301|2011-03-07 21:30,8,76.48,76.48,76.45,76.455,8
20110301|2011-03-07 22:00,8,76.45,76.455,76.435,76.435,39
20110301|2011-03-07 22:30,8,76.445,76.45,76.43,76.43,69
20110301|2011-03-07 23:00,8,76.44,76.445,76.425,76.43,106
20110301|2011-03-07 23:30,8,76.45,76.465,76.445,76.465,26
20110301|2011-03-08 00:00,8,76.46,76.505,76.455,76.5,39
20110301|2011-03-08 00:30,8,76.485,76.555,76.485,76.53,186
20110301|2011-03-08 01:00,8,76.525,76.525,76.48,76.485,199
20110301|2011-03-08 01:30,8,76.48,76.66,76.48,76.6,1156
20110301|2011-03-08 02:00,8,76.605,76.685,76.575,76.67,232
20110301|2011-03-08 02:30,8,76.685,76.725,76.645,76.665,204
20110301|2011-03-08 03:00,8,76.66,76.66,76.615,76.625,136
20110301|2011-03-08 03:30,8,76.62,76.695,76.61,76.655,73
20110301|2011-03-08 04:00,8,76.68,76.715,76.625,76.685,197
20110301|2011-03-08 04:30,8,76.7,76.715,76.67,76.68,148
20110301|2011-03-08 05:00,8,76.665,76.745,76.66,76.69,188
20110301|2011-03-08 05:30,8,76.69,76.715,76.68,76.695,40
20110301|2011-03-08 06:00,8,76.68,76.795,76.68,76.79,403
20110301|2011-03-08 06:30,8,76.79,76.82,76.755,76.82,270
20110301|2011-03-08 07:00,8,76.795,76.845,76.755,76.815,685
20110301|2011-03-08 07:30,8,76.82,76.84,76.785,76.785,557
20110301|2011-03-08 08:00,8,76.79,76.95,76.775,76.94,1675
20110301|2011-03-08 08:30,8,76.945,76.995,76.915,76.935,2040
20110301|2011-03-08 09:00,8,76.93,76.94,76.85,76.86,1963
20110301|2011-03-08 09:30,8,76.855,76.88,76.8,76.815,1281
20110301|2011-03-08 10:00,8,76.815,76.88,76.8,76.815,1506
20110301|2011-03-08 10:30,8,76.805,76.82,76.765,76.775,645
20110301|2011-03-08 11:00,8,76.77,76.81,76.755,76.805,369
20110301|2011-03-08 11:30,8,76.805,76.81,76.765,76.79,320
20110301|2011-03-08 12:00,8,76.79,76.8,76.72,76.795,938
20110301|2011-03-08 12:30,8,76.8,76.815,76.765,76.785,309
20110301|2011-03-08 13:00,8,76.78,76.8,76.755,76.785,471
20110301|2011-03-08 13:30,8,76.79,76.805,76.77,76.805,266
20110301|2011-03-08 14:00,8,76.81,76.81,76.79,76.805,215
20110301|2011-03-08 14:30,8,76.81,76.835,76.805,76.83,685
20110301|2011-03-08 15:00,8,76.83,76.83,76.795,76.8,136
20110301|2011-03-08 15:30,8,76.81,76.81,76.79,76.795,13
20110301|2011-03-08 19:00,9,76.9,76.92,76.87,76.875,68
20110301|2011-03-08 19:30,9,76.875,76.875,76.84,76.845,101
20110301|2011-03-08 20:00,9,76.85,76.875,76.84,76.855,40
20110301|2011-03-08 20:30,9,76.855,76.9,76.855,76.9,15
20110301|2011-03-08 21:00,9,76.9,76.905,76.88,76.88,30
20110301|2011-03-08 21:30,9,76.87,76.87,76.86,76.86,14
20110301|2011-03-08 22:00,9,76.86,76.885,76.86,76.875,33
20110301|2011-03-08 22:30,9,76.87,76.89,76.865,76.88,51
20110301|2011-03-08 23:00,9,76.885,76.89,76.875,76.875,17
20110301|2011-03-08 23:30,9,76.875,76.94,76.87,76.91,51
20110301|2011-03-09 00:00,9,76.92,76.94,76.85,76.865,54
20110301|2011-03-09 00:30,9,76.865,76.9,76.86,76.86,22
20110301|2011-03-09 01:00,9,76.855,76.86,76.8,76.805,292
20110301|2011-03-09 01:30,9,76.825,76.835,76.795,76.8,39
20110301|2011-03-09 02:00,9,76.795,76.925,76.765,76.91,176
20110301|2011-03-09 02:30,9,76.9,76.975,76.88,76.88,140
20110301|2011-03-09 03:00,9,76.89,76.92,76.885,76.885,23
20110301|2011-03-09 03:30,9,76.835,76.875,76.83,76.875,5
20110301|2011-03-09 04:00,9,76.86,76.9,76.835,76.89,19
20110301|2011-03-09 04:30,9,76.85,76.875,76.83,76.84,28
20110301|2011-03-09 05:00,9,76.815,76.815,76.675,76.69,465
20110301|2011-03-09 05:30,9,76.69,76.69,76.565,76.6,296
20110301|2011-03-09 06:00,9,76.6,76.635,76.54,76.63,290
20110301|2011-03-09 06:30,9,76.62,76.67,76.62,76.63,445
20110301|2011-03-09 07:00,9,76.63,76.65,76.605,76.62,272
20110301|2011-03-09 07:30,9,76.625,76.765,76.62,76.745,881
20110301|2011-03-09 08:00,9,76.745,76.75,76.685,76.71,645
20110301|2011-03-09 08:30,9,76.71,76.785,76.7,76.745,968
20110301|2011-03-09 09:00,9,76.735,76.745,76.615,76.64,1859
20110301|2011-03-09 09:30,9,76.64,76.685,76.6,76.665,1315
20110301|2011-03-09 10:00,9,76.665,76.755,76.65,76.75,1127
20110301|2011-03-09 10:30,9,76.745,76.775,76.71,76.735,895
20110301|2011-03-09 11:00,9,76.725,76.805,76.7,76.785,2447
20110301|2011-03-09 11:30,9,76.78,76.815,76.755,76.76,487
20110301|2011-03-09 12:00,9,76.76,76.765,76.715,76.725,1125
20110301|2011-03-09 12:30,9,76.725,76.74,76.695,76.7,378
20110301|2011-03-09 13:00,9,76.7,76.725,76.695,76.705,339
20110301|2011-03-09 13:30,9,76.69,76.735,76.685,76.72,557
20110301|2011-03-09 14:00,9,76.725,76.735,76.7,76.71,298
20110301|2011-03-09 14:30,9,76.71,76.74,76.705,76.72,268
20110301|2011-03-09 15:00,9,76.72,76.72,76.71,76.715,61
20110301|2011-03-09 15:30,9,76.72,76.725,76.715,76.715,9
20110301|2011-03-09 19:00,10,76.68,76.7,76.66,76.665,131
20110301|2011-03-09 19:30,10,76.68,76.695,76.66,76.68,18
20110301|2011-03-09 20:00,10,76.68,76.68,76.67,76.67,49
20110301|2011-03-09 20:30,10,76.665,76.69,76.665,76.69,41
20110301|2011-03-09 21:00,10,76.7,76.8,76.7,76.79,98
20110301|2011-03-09 21:30,10,76.775,76.84,76.775,76.835,157
20110301|2011-03-09 22:00,10,76.85,76.895,76.85,76.855,52
20110301|2011-03-09 22:30,10,76.85,76.905,76.85,76.895,44
20110301|2011-03-09 23:00,10,76.88,76.9,76.865,76.875,46
20110301|2011-03-09 23:30,10,76.875,76.895,76.855,76.89,75
20110301|2011-03-10 00:00,10,76.88,76.905,76.87,76.905,42
20110301|2011-03-10 00:30,10,76.895,76.935,76.895,76.9,41
20110301|2011-03-10 01:00,10,76.95,77.16,76.95,77.08,725
20110301|2011-03-10 01:30,10,77.1,77.1,77.02,77.025,79
20110301|2011-03-10 02:00,10,77.03,77.13,77.03,77.105,162
20110301|2011-03-10 02:30,10,77.095,77.115,77.01,77.01,107
20110301|2011-03-10 03:00,10,77.01,77.035,76.975,77.015,106
20110301|2011-03-10 03:30,10,77.015,77.03,76.985,77.025,43
20110301|2011-03-10 04:00,10,77.02,77.035,76.97,77.03,53
20110301|2011-03-10 04:30,10,77.035,77.035,76.975,76.985,53
20110301|2011-03-10 05:00,10,76.98,77.08,76.97,77.055,291
20110301|2011-03-10 05:30,10,77.055,77.08,77.02,77.025,180
20110301|2011-03-10 06:00,10,77.03,77.06,77.005,77.025,106
20110301|2011-03-10 06:30,10,77.04,77.125,77.035,77.08,289
20110301|2011-03-10 07:00,10,77.09,77.205,77.085,77.185,873
20110301|2011-03-10 07:30,10,77.18,77.28,77.12,77.195,1864
20110301|2011-03-10 08:00,10,77.185,77.195,77.14,77.175,802
20110301|2011-03-10 08:30,10,77.18,77.195,77.11,77.13,1000
20110301|2011-03-10 09:00,10,77.13,77.195,77.11,77.17,1049
20110301|2011-03-10 09:30,10,77.175,77.315,77.17,77.29,2745
20110301|2011-03-10 10:00,10,77.285,77.29,77.225,77.245,1165
20110301|2011-03-10 10:30,10,77.245,77.27,77.165,77.165,638
20110301|2011-03-10 11:00,10,77.165,77.225,77.16,77.215,263
20110301|2011-03-10 11:30,10,77.22,77.25,77.19,77.19,401
20110301|2011-03-10 12:00,10,77.19,77.215,77.15,77.205,625
20110301|2011-03-10 12:30,10,77.21,77.285,77.175,77.245,676
20110301|2011-03-10 13:00,10,77.24,77.31,77.24,77.27,707
20110301|2011-03-10 13:30,10,77.27,77.285,77.25,77.285,598
20110301|2011-03-10 14:00,10,77.285,77.355,77.28,77.355,368
20110301|2011-03-10 14:30,10,77.35,77.35,77.29,77.31,366
20110301|2011-03-10 15:00,10,77.3,77.325,77.285,77.295,51
20110301|2011-03-10 15:30,10,77.285,77.285,77.255,77.265,19
20110301|2011-03-10 19:00,11,77.175,77.2,77.165,77.2,43
20110301|2011-03-10 19:30,11,77.155,77.17,77.155,77.17,4
20110301|2011-03-10 20:00,11,77.2,77.2,77.125,77.14,12
20110301|2011-03-10 20:30,11,77.14,77.14,77.135,77.135,5
20110301|2011-03-10 21:00,11,77.135,77.16,77.125,77.13,29
20110301|2011-03-10 21:30,11,77.13,77.155,77.125,77.155,14
20110301|2011-03-10 22:00,11,77.13,77.13,77.13,77.13,7
20110301|2011-03-10 22:30,11,77.12,77.13,77.12,77.13,7
20110301|2011-03-10 23:00,11,77.13,77.14,77.13,77.14,14
20110301|2011-03-10 23:30,11,77.135,77.175,77.125,77.155,22
20110301|2011-03-11 00:00,11,77.165,77.255,77.165,77.255,40
20110301|2011-03-11 00:30,11,77.27,77.305,77.185,77.295,88
20110301|2011-03-11 01:00,11,77.305,77.33,77.245,77.265,33
20110301|2011-03-11 01:30,11,77.255,77.295,77.17,77.17,139
20110301|2011-03-11 02:00,11,77.2,77.2,77.1,77.12,42
20110301|2011-03-11 02:30,11,77.13,77.13,77.085,77.1,20
20110301|2011-03-11 03:00,11,77.12,77.18,77.12,77.17,19
20110301|2011-03-11 03:30,11,77.18,77.25,77.18,77.215,13
20110301|2011-03-11 04:00,11,77.265,77.37,77.205,77.37,42
20110301|2011-03-11 04:30,11,77.335,77.335,77.33,77.33,3
20110301|2011-03-11 05:00,11,77.33,77.33,77.29,77.29,51
20110301|2011-03-11 05:30,11,77.31,77.325,77.29,77.29,106
20110301|2011-03-11 06:00,11,77.3,77.315,77.25,77.26,25
20110301|2011-03-11 06:30,11,77.245,77.28,77.24,77.245,58
20110301|2011-03-11 07:00,11,77.245,77.35,77.245,77.33,273
20110301|2011-03-11 07:30,11,77.38,77.55,77.225,77.235,80
20110301|2011-03-11 08:00,11,77.23,77.26,77.19,77.225,46
20110301|2011-03-11 08:30,11,77.23,77.23,77.07,77.11,1105
20110301|2011-03-11 09:00,11,77.12,77.125,77.01,77.055,512
20110301|2011-03-11 09:30,11,77.05,77.05,76.955,76.995,1207
20110301|2011-03-11 10:00,11,76.98,77.01,76.915,76.985,557
20110301|2011-03-11 10:30,11,76.995,76.995,76.87,76.87,455
20110301|2011-03-11 11:00,11,76.855,76.855,76.805,76.815,101
20110301|2011-03-11 11:30,11,76.82,76.83,76.805,76.825,128
20110301|2011-03-11 12:00,11,76.815,76.845,76.805,76.815,129
20110301|2011-03-11 12:30,11,76.825,76.85,76.815,76.83,101
20110301|2011-03-11 13:00,11,76.84,76.84,76.75,76.76,116
20110301|2011-03-11 13:30,11,76.745,76.77,76.74,76.77,182
20110301|2011-03-11 14:00,11,76.775,76.775,76.73,76.735,504
20110301|2011-03-11 14:30,11,76.735,76.755,76.69,76.695,519
20110301|2011-03-11 15:00,11,76.695,76.695,76.66,76.66,50
20110301|2011-03-11 15:30,11,76.675,76.72,76.675,76.7,18
20110301|2011-03-13 17:00,13,76.55,76.585,76.27,76.44,422
20110301|2011-03-13 17:30,13,76.55,76.58,76.505,76.505,33
20110301|2011-03-13 18:00,13,76.54,76.54,76.5,76.5,51
20110301|2011-03-13 18:30,13,76.54,76.545,76.53,76.545,76
20110301|2011-03-13 19:00,14,76.6,76.6,76.6,76.6,1
20110301|2011-03-13 20:00,14,76.66,76.67,76.66,76.67,23
20110301|2011-03-13 20:30,14,76.665,76.665,76.65,76.66,3
20110301|2011-03-13 21:00,14,76.71,76.71,76.71,76.71,1
20110301|2011-03-14 00:30,14,76.645,76.695,76.645,76.695,51
20110301|2011-03-14 01:00,14,76.685,76.685,76.64,76.64,30
20110301|2011-03-14 02:30,14,76.68,76.68,76.58,76.64,49
20110301|2011-03-14 03:00,14,76.68,76.71,76.68,76.71,16
20110301|2011-03-14 03:30,14,76.725,76.725,76.715,76.715,28
20110301|2011-03-14 04:30,14,76.54,76.54,76.54,76.54,1
20110301|2011-03-14 05:30,14,76.44,76.44,76.43,76.43,9
20110301|2011-03-14 06:30,14,76.47,76.47,76.47,76.47,18
20110301|2011-03-14 07:00,14,76.565,76.565,76.5,76.5,33
20110301|2011-03-14 07:30,14,76.54,76.56,76.54,76.56,2
20110301|2011-03-14 08:00,14,76.49,76.585,76.49,76.55,169
20110301|2011-03-14 08:30,14,76.565,76.565,76.495,76.505,11
20110301|2011-03-14 09:00,14,76.465,76.465,76.465,76.465,3
20110601|2010-06-30 05:00,30,87.45,87.45,87.45,87.45,1
20110601|2010-08-25 08:00,25,84.4,84.4,84.4,84.4,1
20110601|2010-10-25 12:00,25,78.15,78.15,78.15,78.15,1
20110601|2010-10-26 14:00,26,78.8,78.8,78.8,78.8,2
20110601|2010-11-04 04:00,4,77.255,77.255,77.255,77.255,1
20110601|2010-11-09 09:30,9,77.855,77.855,77.855,77.855,1
20110601|2010-11-09 10:00,9,77.855,77.855,77.855,77.855,1
20110601|2010-11-09 20:30,10,78.65,78.65,78.65,78.65,1
20110601|2010-11-10 09:30,10,78.9,78.9,78.9,78.9,1
20110601|2010-11-29 07:00,29,81.65,81.65,81.65,81.65,1
20110601|2010-11-29 07:30,29,81.7,81.7,81.7,81.7,2
20110601|2010-11-29 11:00,29,81.9,81.9,81.9,81.9,1
20110601|2010-11-30 06:00,30,82.15,82.15,82.15,82.15,1
20110601|2010-12-01 05:30,1,82,82,82,82,1
20110601|2010-12-02 05:30,2,81.69,81.69,81.69,81.69,1
20110601|2010-12-02 08:30,2,81.6,81.6,81.6,81.6,4
20110601|2010-12-02 09:00,2,81.375,81.375,81.375,81.375,1
20110601|2010-12-02 10:00,2,81.25,81.25,81.25,81.25,4
20110601|2010-12-03 04:30,3,80.875,80.875,80.875,80.875,1
20110601|2010-12-03 07:30,3,80.4,80.4,80.375,80.375,2
20110601|2010-12-03 11:30,3,80,80,80,80,2
20110601|2010-12-03 13:00,3,80.25,80.25,80.25,80.25,1
20110601|2010-12-03 13:30,3,80.3,80.3,80.3,80.3,4
20110601|2010-12-03 16:30,3,80,80,80,80,1
20110601|2010-12-07 08:30,7,80,80,80,80,2
20110601|2010-12-13 08:00,13,80.435,80.435,80.435,80.435,1
20110601|2010-12-13 08:30,13,80.61,80.655,80.335,80.655,3
20110601|2010-12-13 10:30,13,80.19,80.19,80.18,80.18,2
20110601|2010-12-13 12:00,13,80,80,80,80,1
20110601|2010-12-14 01:30,14,79.875,79.875,79.875,79.875,1
20110601|2010-12-14 02:30,14,79.79,79.79,79.79,79.79,2
20110601|2010-12-14 08:00,14,80.155,80.155,80.155,80.155,1
20110601|2010-12-14 08:30,14,80.125,80.125,80.125,80.125,1
20110601|2010-12-15 10:30,15,80.525,80.525,80.525,80.525,1
20110601|2010-12-15 11:00,15,80.535,80.535,80.535,80.535,1
20110601|2010-12-17 03:30,17,80.375,80.375,80.375,80.375,1
20110601|2010-12-17 09:30,17,81.235,81.24,81.235,81.235,7
20110601|2010-12-19 19:00,20,81.32,81.32,81.32,81.32,5
20110601|2010-12-19 21:00,20,81.325,81.325,81.325,81.325,1
20110601|2010-12-19 23:00,20,81.26,81.26,81.26,81.26,1
20110601|2010-12-20 02:30,20,81.28,81.285,81.28,81.285,3
20110601|2010-12-20 07:30,20,81.185,81.185,81.185,81.185,1
20110601|2010-12-20 11:30,20,81.505,81.505,81.505,81.505,1
20110601|2010-12-20 20:00,21,81.105,81.105,81.105,81.105,2
20110601|2010-12-21 01:00,21,81.105,81.105,81.105,81.105,1
20110601|2010-12-21 07:00,21,81.105,81.105,81.105,81.105,1
20110601|2010-12-21 07:30,21,81.1,81.155,81.1,81.15,7
20110601|2010-12-21 22:00,22,81.29,81.29,81.29,81.29,1
20110601|2010-12-22 19:00,23,81.42,81.42,81.42,81.42,1
20110601|2010-12-22 22:00,23,81.235,81.235,81.235,81.235,1
20110601|2010-12-23 07:00,23,81.505,81.505,81.505,81.505,1
20110601|2010-12-23 10:00,23,81.255,81.255,81.255,81.255,1
20110601|2010-12-23 14:30,23,81.21,81.21,81.21,81.21,1
20110601|2010-12-26 19:00,27,81.3,81.3,81.3,81.3,1
20110601|2010-12-27 04:00,27,80.98,80.98,80.97,80.97,3
20110601|2010-12-27 19:00,28,80.76,80.76,80.375,80.495,19
20110601|2010-12-28 01:00,28,80.63,80.63,80.63,80.63,1
20110601|2010-12-28 05:00,28,80.52,80.52,80.52,80.52,1
20110601|2010-12-28 07:00,28,80.56,80.56,80.56,80.56,30
20110601|2010-12-29 00:00,29,80.965,80.965,80.965,80.965,1
20110601|2010-12-29 01:30,29,80.9,80.9,80.9,80.9,1
20110601|2010-12-29 19:00,30,80.375,80.375,80.375,80.375,1
20110601|2010-12-30 01:00,30,80.385,80.385,80.385,80.385,1
20110601|2010-12-30 01:30,30,80.395,80.395,80.395,80.395,9
20110601|2010-12-30 07:00,30,80.205,80.255,80.205,80.255,21
20110601|2010-12-30 08:30,30,80.005,80.005,80.005,80.005,1
20110601|2010-12-30 20:00,31,80.13,80.13,80.13,80.13,1
20110601|2010-12-30 20:30,31,80.16,80.16,80.16,80.16,2
20110601|2010-12-31 00:00,31,79.91,79.91,79.775,79.775,55
20110601|2010-12-31 00:30,31,79.9,79.96,79.9,79.96,4
20110601|2010-12-31 01:00,31,79.85,79.85,79.85,79.85,1
20110601|2010-12-31 04:30,31,79.79,79.79,79.79,79.79,2
20110601|2010-12-31 05:00,31,79.8,79.8,79.8,79.8,2
20110601|2010-12-31 05:30,31,79.75,79.75,79.75,79.75,2
20110601|2010-12-31 08:00,31,79.79,79.79,79.79,79.79,1
20110601|2010-12-31 09:00,31,79.71,79.71,79.71,79.71,1
20110601|2010-12-31 10:00,31,79.525,79.525,79.525,79.525,1
20110601|2010-12-31 11:30,31,79.615,79.615,79.615,79.615,5
20110601|2010-12-31 12:00,31,79.78,79.78,79.78,79.78,1
20110601|2011-01-02 20:00,3,80.025,80.025,80.025,80.025,1
20110601|2011-01-02 21:00,3,80.035,80.04,80.035,80.04,6
20110601|2011-01-03 00:30,3,79.95,79.95,79.88,79.88,46
20110601|2011-01-03 01:00,3,79.86,79.92,79.86,79.92,17
20110601|2011-01-03 02:00,3,80.075,80.075,80.07,80.07,2
20110601|2011-01-03 06:00,3,79.825,79.825,79.825,79.825,1
20110601|2011-01-03 07:00,3,79.84,79.855,79.79,79.79,52
20110601|2011-01-03 09:00,3,79.985,80.02,79.985,80.02,3
20110601|2011-01-03 09:30,3,79.97,80.005,79.97,80.005,3
20110601|2011-01-03 11:30,3,79.71,79.71,79.71,79.71,2
20110601|2011-01-03 14:00,3,79.845,79.845,79.84,79.84,2
20110601|2011-01-03 15:00,3,79.905,79.905,79.9,79.9,2
20110601|2011-01-03 19:00,4,79.92,79.92,79.92,79.92,1
20110601|2011-01-03 23:30,4,79.92,79.92,79.92,79.92,1
20110601|2011-01-04 04:00,4,79.705,79.705,79.705,79.705,1
20110601|2011-01-04 04:30,4,79.7,79.7,79.7,79.7,1
20110601|2011-01-04 07:00,4,79.645,79.645,79.64,79.64,2
20110601|2011-01-04 07:30,4,79.72,79.75,79.715,79.745,4
20110601|2011-01-04 08:00,4,79.765,79.77,79.7,79.72,4
20110601|2011-01-04 08:30,4,79.775,79.775,79.775,79.775,1
20110601|2011-01-04 09:00,4,79.885,79.885,79.885,79.885,1
20110601|2011-01-04 09:30,4,79.99,79.99,79.99,79.99,3
20110601|2011-01-04 10:30,4,80.06,80.06,80.06,80.06,1
20110601|2011-01-04 12:00,4,80.07,80.07,80.07,80.07,10
20110601|2011-01-04 13:00,4,80.045,80.045,80.045,80.045,2
20110601|2011-01-05 04:30,5,80.29,80.39,80.29,80.39,3
20110601|2011-01-05 07:00,5,80.56,80.74,80.54,80.74,55
20110601|2011-01-05 07:30,5,80.7,80.725,80.7,80.725,11
20110601|2011-01-05 08:00,5,80.865,80.9,80.865,80.895,49
20110601|2011-01-05 09:00,5,81.015,81.015,81.01,81.01,5
20110601|2011-01-05 10:30,5,80.845,80.845,80.845,80.845,1
20110601|2011-01-05 11:00,5,80.81,80.81,80.755,80.755,3
20110601|2011-01-05 11:30,5,80.755,80.785,80.755,80.78,3
20110601|2011-01-05 12:00,5,80.81,80.81,80.81,80.81,1
20110601|2011-01-05 12:30,5,80.89,80.9,80.84,80.865,38
20110601|2011-01-05 13:00,5,80.855,80.86,80.825,80.86,127
20110601|2011-01-05 13:30,5,80.98,80.99,80.975,80.99,108
20110601|2011-01-05 14:00,5,80.935,80.935,80.89,80.9,6
20110601|2011-01-05 14:30,5,80.91,80.91,80.885,80.885,6
20110601|2011-01-05 16:00,5,80.98,80.98,80.98,80.98,1
20110601|2011-01-06 06:30,6,81.1,81.12,81.1,81.12,3
20110601|2011-01-06 07:00,6,81.115,81.115,81.035,81.035,10
20110601|2011-01-06 07:30,6,81.01,81.035,81,81,37
20110601|2011-01-06 08:00,6,80.985,80.985,80.9,80.92,15
20110601|2011-01-06 08:30,6,80.93,80.995,80.93,80.995,22
20110601|2011-01-06 09:00,6,81.155,81.235,81.155,81.225,24
20110601|2011-01-06 09:30,6,81.27,81.4,81.225,81.37,51
20110601|2011-01-06 10:00,6,81.435,81.465,81.41,81.425,226
20110601|2011-01-06 11:00,6,81.42,81.43,81.415,81.43,6
20110601|2011-01-06 11:30,6,81.405,81.41,81.405,81.41,2
20110601|2011-01-06 12:00,6,81.42,81.42,81.42,81.42,1
20110601|2011-01-06 12:30,6,81.56,81.57,81.435,81.44,128
20110601|2011-01-06 13:00,6,81.43,81.485,81.43,81.47,37
20110601|2011-01-06 14:00,6,81.475,81.475,81.475,81.475,6
20110601|2011-01-06 14:30,6,81.49,81.49,81.49,81.49,2
20110601|2011-01-06 19:00,7,81.625,81.625,81.625,81.625,5
20110601|2011-01-06 20:00,7,81.475,81.475,81.445,81.445,4
20110601|2011-01-07 01:00,7,81.675,81.7,81.655,81.655,31
20110601|2011-01-07 01:30,7,81.65,81.675,81.64,81.675,37
20110601|2011-01-07 02:30,7,81.75,81.75,81.72,81.72,2
20110601|2011-01-07 04:00,7,81.68,81.68,81.68,81.68,1
20110601|2011-01-07 07:30,7,81.71,81.71,81.465,81.505,4
20110601|2011-01-07 08:30,7,81.66,81.66,81.66,81.66,1
20110601|2011-01-07 09:00,7,81.435,81.44,81.43,81.435,7
20110601|2011-01-07 09:30,7,81.46,81.46,81.435,81.435,5
20110601|2011-01-07 10:00,7,81.54,81.585,81.535,81.58,9
20110601|2011-01-07 10:30,7,81.68,81.68,81.68,81.68,2
20110601|2011-01-07 12:00,7,81.71,81.72,81.695,81.695,5
20110601|2011-01-07 15:30,7,81.75,81.75,81.75,81.75,2
20110601|2011-01-09 17:00,9,81.845,81.845,81.845,81.845,1
20110601|2011-01-09 17:30,9,81.835,81.835,81.835,81.835,1
20110601|2011-01-09 19:00,10,81.8,81.8,81.8,81.8,1
20110601|2011-01-09 22:30,10,81.8,81.805,81.8,81.805,2
20110601|2011-01-09 23:30,10,81.85,81.85,81.85,81.85,1
20110601|2011-01-10 01:00,10,81.82,81.925,81.82,81.925,3
20110601|2011-01-10 01:30,10,81.945,81.975,81.945,81.97,5
20110601|2011-01-10 02:00,10,81.83,81.83,81.83,81.83,5
20110601|2011-01-10 02:30,10,81.87,81.985,81.87,81.985,4
20110601|2011-01-10 03:00,10,81.97,81.97,81.97,81.97,2
20110601|2011-01-10 07:00,10,81.85,81.85,81.85,81.85,1
20110601|2011-01-10 08:00,10,81.675,81.77,81.675,81.77,2
20110601|2011-01-10 08:30,10,81.83,81.83,81.83,81.83,2
20110601|2011-01-10 09:00,10,81.805,81.805,81.75,81.75,2
20110601|2011-01-10 09:30,10,81.635,81.635,81.605,81.62,8
20110601|2011-01-10 10:00,10,81.62,81.685,81.62,81.685,2
20110601|2011-01-10 10:30,10,81.555,81.555,81.555,81.555,29
20110601|2011-01-10 11:00,10,81.51,81.51,81.505,81.505,2
20110601|2011-01-10 11:30,10,81.5,81.5,81.5,81.5,1
20110601|2011-01-10 12:00,10,81.54,81.54,81.54,81.54,1
20110601|2011-01-10 13:00,10,81.555,81.555,81.555,81.555,6
20110601|2011-01-10 14:30,10,81.505,81.505,81.505,81.505,3
20110601|2011-01-10 19:00,11,81.7,81.7,81.7,81.7,1
20110601|2011-01-10 19:30,11,81.505,81.52,81.47,81.52,9
20110601|2011-01-10 20:00,11,81.615,81.615,81.615,81.615,1
20110601|2011-01-11 01:00,11,81.58,81.59,81.58,81.59,4
20110601|2011-01-11 03:00,11,81.615,81.615,81.615,81.615,1
20110601|2011-01-11 05:00,11,81.575,81.575,81.575,81.575,1
20110601|2011-01-11 07:00,11,81.58,81.58,81.565,81.575,10
20110601|2011-01-11 08:30,11,81.705,81.745,81.705,81.745,2
20110601|2011-01-11 09:00,11,81.695,81.76,81.695,81.76,2
20110601|2011-01-11 10:00,11,81.515,81.52,81.51,81.51,3
20110601|2011-01-11 10:30,11,81.485,81.485,81.485,81.485,5
20110601|2011-01-11 11:00,11,81.505,81.505,81.505,81.505,5
20110601|2011-01-11 11:30,11,81.495,81.495,81.495,81.495,2
20110601|2011-01-11 13:00,11,81.505,81.51,81.5,81.5,4
20110601|2011-01-11 14:30,11,81.43,81.43,81.43,81.43,5
20110601|2011-01-11 15:00,11,81.49,81.49,81.485,81.49,7
20110601|2011-01-11 19:00,12,81.385,81.385,81.35,81.35,6
20110601|2011-01-11 22:00,12,81.305,81.305,81.305,81.305,1
20110601|2011-01-12 00:00,12,81.32,81.32,81.32,81.32,10
20110601|2011-01-12 00:30,12,81.33,81.335,81.33,81.335,4
20110601|2011-01-12 01:30,12,81.3,81.3,81.28,81.28,3
20110601|2011-01-12 02:00,12,81.215,81.215,81.215,81.215,1
20110601|2011-01-12 02:30,12,81.225,81.225,81.225,81.225,1
20110601|2011-01-12 03:00,12,81.2,81.2,81.15,81.15,4
20110601|2011-01-12 05:30,12,81.48,81.48,81.48,81.48,2
20110601|2011-01-12 08:00,12,81.22,81.22,81.215,81.215,2
20110601|2011-01-12 08:30,12,81.125,81.125,81.125,81.125,1
20110601|2011-01-12 09:00,12,81.115,81.115,81.11,81.115,5
20110601|2011-01-12 09:30,12,81.035,81.04,81.035,81.04,6
20110601|2011-01-12 10:00,12,81.05,81.05,81.015,81.015,14
20110601|2011-01-12 10:30,12,81.03,81.035,81.025,81.035,11
20110601|2011-01-12 11:00,12,80.985,81,80.72,80.72,30
20110601|2011-01-12 11:30,12,80.865,80.865,80.865,80.865,5
20110601|2011-01-12 12:00,12,80.68,80.685,80.67,80.67,14
20110601|2011-01-12 12:30,12,80.645,80.645,80.645,80.645,1
20110601|2011-01-12 13:00,12,80.64,80.69,80.64,80.69,6
20110601|2011-01-12 15:30,12,80.61,80.61,80.61,80.61,1
20110601|2011-01-13 03:30,13,80.585,80.585,80.585,80.585,1
20110601|2011-01-13 04:00,13,80.65,80.65,80.65,80.65,1
20110601|2011-01-13 04:30,13,80.585,80.585,80.585,80.585,1
20110601|2011-01-13 05:00,13,80.67,80.67,80.67,80.67,1
20110601|2011-01-13 06:00,13,80.58,80.58,80.555,80.555,2
20110601|2011-01-13 06:30,13,80.54,80.54,80.43,80.43,4
20110601|2011-01-13 07:00,13,80.375,80.375,80.35,80.35,2
20110601|2011-01-13 07:30,13,80.315,80.315,80.02,80.045,19
20110601|2011-01-13 08:00,13,80.04,80.04,79.875,79.875,9
20110601|2011-01-13 08:30,13,79.875,79.96,79.845,79.845,6
20110601|2011-01-13 09:00,13,79.93,79.935,79.77,79.775,9
20110601|2011-01-13 09:30,13,79.85,79.92,79.81,79.92,8
20110601|2011-01-13 10:00,13,79.81,79.81,79.81,79.81,1
20110601|2011-01-13 10:30,13,79.75,79.75,79.7,79.725,12
20110601|2011-01-13 11:00,13,79.73,79.73,79.67,79.67,5
20110601|2011-01-13 12:00,13,79.745,79.745,79.735,79.735,2
20110601|2011-01-13 12:30,13,79.735,79.735,79.735,79.735,1
20110601|2011-01-13 14:30,13,79.815,79.815,79.805,79.805,5
20110601|2011-01-13 15:00,13,79.765,79.765,79.765,79.765,1
20110601|2011-01-13 15:30,13,79.76,79.76,79.76,79.76,1
20110601|2011-01-13 16:00,13,79.75,79.75,79.75,79.75,1
20110601|2011-01-13 19:00,14,79.8,79.8,79.8,79.8,1
20110601|2011-01-14 01:00,14,79.65,79.65,79.65,79.65,2
20110601|2011-01-14 02:00,14,79.495,79.55,79.415,79.435,23
20110601|2011-01-14 02:30,14,79.5,79.5,79.5,79.5,1
20110601|2011-01-14 05:30,14,79.855,79.855,79.855,79.855,5
20110601|2011-01-14 06:00,14,79.91,79.91,79.91,79.91,1
20110601|2011-01-14 06:30,14,79.9,79.9,79.875,79.875,2
20110601|2011-01-14 07:30,14,79.775,79.865,79.775,79.865,2
20110601|2011-01-14 08:30,14,79.77,79.77,79.77,79.77,1
20110601|2011-01-14 09:00,14,79.645,79.735,79.645,79.735,3
20110601|2011-01-14 10:30,14,79.855,79.855,79.855,79.855,2
20110601|2011-01-14 11:00,14,79.87,79.87,79.8,79.8,2
20110601|2011-01-14 13:00,14,79.7,79.7,79.7,79.7,1
20110601|2011-01-14 14:30,14,79.69,79.69,79.69,79.69,1
20110601|2011-01-16 17:30,16,79.655,79.655,79.655,79.655,1
20110601|2011-01-16 19:00,17,79.77,79.77,79.77,79.77,1
20110601|2011-01-16 20:00,17,79.815,79.815,79.815,79.815,1
20110601|2011-01-17 00:30,17,79.965,79.985,79.965,79.985,23
20110601|2011-01-17 01:00,17,79.975,79.98,79.975,79.98,10
20110601|2011-01-17 02:30,17,80.04,80.04,80.04,80.04,1
20110601|2011-01-17 05:30,17,79.965,79.965,79.965,79.965,1
20110601|2011-01-17 06:00,17,79.805,79.805,79.805,79.805,1
20110601|2011-01-17 06:30,17,79.78,79.78,79.78,79.78,1
20110601|2011-01-17 07:00,17,79.82,79.82,79.82,79.82,1
20110601|2011-01-17 07:30,17,79.855,79.855,79.855,79.855,1
20110601|2011-01-17 19:00,18,80.085,80.085,80.085,80.085,2
20110601|2011-01-17 22:30,18,79.765,79.765,79.765,79.765,1
20110601|2011-01-17 23:00,18,79.745,79.745,79.745,79.745,2
20110601|2011-01-18 00:00,18,79.78,79.78,79.78,79.78,3
20110601|2011-01-18 01:00,18,79.615,79.615,79.615,79.615,1
20110601|2011-01-18 03:00,18,79.46,79.46,79.34,79.34,54
20110601|2011-01-18 04:00,18,79.34,79.345,79.315,79.315,13
20110601|2011-01-18 07:30,18,79.5,79.5,79.45,79.45,4
20110601|2011-01-18 08:30,18,79.32,79.325,79.215,79.325,15
20110601|2011-01-18 09:00,18,79.265,79.31,79.265,79.31,4
20110601|2011-01-18 09:30,18,79.395,79.605,79.395,79.575,14
20110601|2011-01-18 11:00,18,79.63,79.635,79.63,79.635,2
20110601|2011-01-18 13:00,18,79.59,79.59,79.59,79.59,1
20110601|2011-01-18 13:30,18,79.62,79.62,79.62,79.62,1
20110601|2011-01-18 14:00,18,79.525,79.525,79.525,79.525,1
20110601|2011-01-18 19:00,19,79.47,79.47,79.47,79.47,1
20110601|2011-01-18 20:30,19,79.3,79.3,79.225,79.225,12
20110601|2011-01-18 21:30,19,79.23,79.23,79.23,79.23,1
20110601|2011-01-18 22:00,19,79.25,79.25,79.25,79.25,1
20110601|2011-01-19 01:00,19,79.095,79.095,79.095,79.095,1
20110601|2011-01-19 01:30,19,79,79.06,79,79.06,38
20110601|2011-01-19 02:00,19,79.16,79.16,79.16,79.16,1
20110601|2011-01-19 05:30,19,79.15,79.15,79.15,79.15,1
20110601|2011-01-19 07:00,19,78.975,78.975,78.975,78.975,1
20110601|2011-01-19 07:30,19,78.875,78.875,78.875,78.875,1
20110601|2011-01-19 09:00,19,79.04,79.12,79.04,79.12,3
20110601|2011-01-19 09:30,19,79.14,79.14,79.095,79.095,2
20110601|2011-01-19 10:00,19,79.055,79.055,79.05,79.05,3
20110601|2011-01-19 11:00,19,78.975,78.975,78.975,78.975,1
20110601|2011-01-19 11:30,19,79.105,79.105,79.065,79.065,2
20110601|2011-01-19 12:00,19,79.07,79.07,79.07,79.07,1
20110601|2011-01-19 13:30,19,79.165,79.165,79.165,79.165,2
20110601|2011-01-19 14:00,19,79.16,79.16,79.16,79.16,1
20110601|2011-01-19 15:30,19,79.115,79.115,79.115,79.115,1
20110601|2011-01-19 19:00,20,79.305,79.305,79.305,79.305,1
20110601|2011-01-19 21:00,20,79.335,79.335,79.335,79.335,1
20110601|2011-01-20 01:00,20,79.265,79.265,79.265,79.265,1
20110601|2011-01-20 01:30,20,79.375,79.375,79.375,79.375,1
20110601|2011-01-20 02:00,20,79.225,79.225,79.225,79.225,1
20110601|2011-01-20 02:30,20,79.15,79.15,79.15,79.15,1
20110601|2011-01-20 03:00,20,79.115,79.115,79.115,79.115,1
20110601|2011-01-20 06:30,20,79.015,79.015,79.015,79.015,1
20110601|2011-01-20 07:00,20,79.225,79.225,79.225,79.225,1
20110601|2011-01-20 07:30,20,79.415,79.43,79.375,79.375,3
20110601|2011-01-20 08:00,20,79.43,79.43,79.43,79.43,1
20110601|2011-01-20 09:00,20,79.3,79.3,79.3,79.3,1
20110601|2011-01-20 09:30,20,79.46,79.705,79.46,79.705,12
20110601|2011-01-20 10:00,20,79.6,79.6,79.6,79.6,1
20110601|2011-01-20 11:00,20,79.48,79.48,79.43,79.43,2
20110601|2011-01-20 21:00,21,79.235,79.235,79.165,79.165,6
20110601|2011-01-21 01:00,21,79.115,79.115,79.115,79.115,1
20110601|2011-01-21 02:00,21,79.035,79.035,79.035,79.035,1
20110601|2011-01-21 07:00,21,79.105,79.105,79.105,79.105,1
20110601|2011-01-21 07:30,21,79.05,79.05,78.96,78.96,4
20110601|2011-01-21 08:00,21,78.91,78.91,78.91,78.91,4
20110601|2011-01-21 08:30,21,78.975,78.975,78.875,78.93,4
20110601|2011-01-21 09:00,21,78.94,78.94,78.835,78.855,7
20110601|2011-01-21 09:30,21,78.8,78.8,78.8,78.8,1
20110601|2011-01-21 10:30,21,78.805,78.815,78.805,78.815,4
20110601|2011-01-21 11:30,21,78.79,78.79,78.79,78.79,1
20110601|2011-01-21 13:00,21,78.8,78.8,78.8,78.8,1
20110601|2011-01-21 13:30,21,78.75,78.75,78.75,78.75,1
20110601|2011-01-21 14:30,21,78.645,78.675,78.62,78.675,3
20110601|2011-01-23 19:00,24,78.785,78.785,78.785,78.785,1
20110601|2011-01-23 20:00,24,78.72,78.72,78.72,78.72,1
20110601|2011-01-23 21:00,24,78.775,78.775,78.775,78.775,1
20110601|2011-01-24 00:00,24,78.805,78.805,78.775,78.775,2
20110601|2011-01-24 05:00,24,78.865,78.865,78.865,78.865,1
20110601|2011-01-24 06:00,24,78.935,78.935,78.925,78.93,3
20110601|2011-01-24 07:00,24,78.885,78.885,78.785,78.785,3
20110601|2011-01-24 07:30,24,78.8,78.8,78.765,78.765,2
20110601|2011-01-24 08:00,24,78.75,78.75,78.75,78.75,1
20110601|2011-01-24 09:30,24,78.375,78.375,78.355,78.355,3
20110601|2011-01-24 13:00,24,78.53,78.53,78.53,78.53,1
20110601|2011-01-24 19:00,25,78.5,78.5,78.5,78.5,1
20110601|2011-01-24 19:30,25,78.42,78.42,78.42,78.42,1
20110601|2011-01-25 02:30,25,78.53,78.53,78.53,78.53,1
20110601|2011-01-25 04:00,25,78.785,78.785,78.785,78.785,1
20110601|2011-01-25 06:00,25,78.65,78.65,78.65,78.65,2
20110601|2011-01-25 06:30,25,78.875,78.875,78.875,78.875,1
20110601|2011-01-25 09:00,25,78.74,78.74,78.74,78.74,1
20110601|2011-01-25 09:30,25,78.47,78.47,78.47,78.47,1
20110601|2011-01-25 11:30,25,78.61,78.61,78.61,78.61,1
20110601|2011-01-25 12:30,25,78.55,78.55,78.55,78.55,1
20110601|2011-01-25 13:30,25,78.49,78.49,78.49,78.49,1
20110601|2011-01-25 14:00,25,78.375,78.375,78.375,78.375,1
20110601|2011-01-25 14:30,25,78.355,78.355,78.355,78.355,1
20110601|2011-01-25 15:30,25,78.37,78.42,78.37,78.42,2
20110601|2011-01-25 19:00,26,78.495,78.495,78.495,78.495,1
20110601|2011-01-25 20:00,26,78.435,78.435,78.38,78.38,2
20110601|2011-01-25 23:00,26,78.37,78.37,78.37,78.37,1
20110601|2011-01-26 03:30,26,78.25,78.25,78.25,78.25,2
20110601|2011-01-26 05:00,26,78.29,78.29,78.29,78.29,1
20110601|2011-01-26 06:00,26,78.33,78.33,78.33,78.33,1
20110601|2011-01-26 08:00,26,78.415,78.415,78.415,78.415,1
20110601|2011-01-26 08:30,26,78.445,78.445,78.445,78.445,2
20110601|2011-01-26 09:00,26,78.45,78.45,78.45,78.45,1
20110601|2011-01-26 09:30,26,78.365,78.365,78.29,78.29,3
20110601|2011-01-26 10:00,26,78.36,78.36,78.36,78.36,1
20110601|2011-01-26 11:00,26,78.345,78.345,78.345,78.345,1
20110601|2011-01-26 11:30,26,78.395,78.395,78.395,78.395,1
20110601|2011-01-26 12:00,26,78.45,78.45,78.45,78.45,1
20110601|2011-01-26 13:00,26,78.335,78.535,78.29,78.535,5
20110601|2011-01-26 13:30,26,78.455,78.455,78.455,78.455,1
20110601|2011-01-26 15:30,26,78.2,78.215,78.2,78.215,3
20110601|2011-01-26 20:00,27,78.275,78.275,78.275,78.275,1
20110601|2011-01-26 21:00,27,78.265,78.265,78.265,78.265,2
20110601|2011-01-27 00:00,27,78.21,78.21,78.21,78.21,2
20110601|2011-01-27 00:30,27,78.18,78.18,78.165,78.165,4
20110601|2011-01-27 02:00,27,78.505,78.505,78.5,78.5,2
20110601|2011-01-27 03:00,27,78.42,78.42,78.42,78.42,1
20110601|2011-01-27 07:00,27,78.285,78.285,78.285,78.285,1
20110601|2011-01-27 07:30,27,78.19,78.19,78.19,78.19,1
20110601|2011-01-27 09:00,27,78.215,78.215,78.215,78.215,1
20110601|2011-01-27 10:00,27,78.26,78.26,78.26,78.26,1
20110601|2011-01-27 10:30,27,78.415,78.415,78.415,78.415,1
20110601|2011-01-27 11:00,27,78.325,78.325,78.325,78.325,1
20110601|2011-01-27 12:30,27,78.295,78.295,78.215,78.215,2
20110601|2011-01-27 13:30,27,78.245,78.245,78.245,78.245,1
20110601|2011-01-27 16:30,27,78.24,78.24,78.24,78.24,1
20110601|2011-01-28 02:00,28,78.41,78.41,78.41,78.41,1
20110601|2011-01-28 05:30,28,78.175,78.175,78.175,78.175,2
20110601|2011-01-28 07:30,28,78.175,78.295,78.175,78.295,2
20110601|2011-01-28 08:00,28,78.345,78.345,78.345,78.345,1
20110601|2011-01-28 09:00,28,78.455,78.455,78.455,78.455,1
20110601|2011-01-28 09:30,28,78.55,78.61,78.55,78.61,4
20110601|2011-01-28 10:00,28,78.6,78.6,78.59,78.59,2
20110601|2011-01-28 11:00,28,78.71,78.71,78.665,78.665,2
20110601|2011-01-28 11:30,28,78.67,78.67,78.67,78.67,1
20110601|2011-01-28 12:00,28,78.715,78.715,78.715,78.715,1
20110601|2011-01-28 12:30,28,78.735,78.735,78.735,78.735,1
20110601|2011-01-30 18:00,31,78.75,78.75,78.74,78.74,3
20110601|2011-01-30 19:00,31,78.755,78.755,78.755,78.755,1
20110601|2011-01-30 19:30,31,78.75,78.75,78.75,78.75,1
20110601|2011-01-30 20:00,31,78.75,78.75,78.705,78.705,5
20110601|2011-01-30 23:30,31,78.635,78.635,78.635,78.635,1
20110601|2011-01-31 00:00,31,78.61,78.61,78.61,78.61,1
20110601|2011-01-31 01:00,31,78.565,78.65,78.565,78.64,40
20110601|2011-01-31 05:30,31,78.39,78.39,78.39,78.39,1
20110601|2011-01-31 06:00,31,78.435,78.435,78.4,78.4,2
20110601|2011-01-31 06:30,31,78.3,78.3,78.3,78.3,2
20110601|2011-01-31 07:30,31,78.215,78.215,78.215,78.215,1
20110601|2011-01-31 08:00,31,78.18,78.18,78.18,78.18,1
20110601|2011-01-31 09:00,31,78.08,78.08,78.05,78.05,3
20110601|2011-01-31 09:30,31,78.07,78.07,78.07,78.07,1
20110601|2011-01-31 11:00,31,78.095,78.13,78.095,78.13,3
20110601|2011-01-31 14:00,31,78.24,78.24,78.24,78.24,1
20110601|2011-01-31 19:00,1,78.13,78.13,78.13,78.13,1
20110601|2011-01-31 21:00,1,78.12,78.12,78.12,78.12,1
20110601|2011-01-31 21:30,1,78.15,78.15,78.15,78.15,1
20110601|2011-01-31 22:00,1,78.045,78.045,78.045,78.045,2
20110601|2011-02-01 00:30,1,78,78,78,78,1
20110601|2011-02-01 01:30,1,77.95,77.95,77.95,77.95,1
20110601|2011-02-01 03:30,1,77.9,77.9,77.9,77.9,2
20110601|2011-02-01 04:00,1,77.875,77.875,77.875,77.875,1
20110601|2011-02-01 05:00,1,77.82,77.82,77.82,77.82,4
20110601|2011-02-01 05:30,1,77.85,77.85,77.83,77.83,2
20110601|2011-02-01 06:30,1,77.87,77.87,77.87,77.87,1
20110601|2011-02-01 08:00,1,77.845,77.845,77.845,77.845,1
20110601|2011-02-01 09:00,1,77.955,77.955,77.785,77.785,3
20110601|2011-02-01 09:30,1,77.76,77.76,77.665,77.665,7
20110601|2011-02-01 10:00,1,77.645,77.69,77.645,77.69,4
20110601|2011-02-01 12:30,1,77.51,77.545,77.51,77.545,3
20110601|2011-02-01 14:00,1,77.515,77.515,77.515,77.515,1
20110601|2011-02-01 16:30,1,77.495,77.495,77.495,77.495,1
20110601|2011-02-01 19:00,2,77.5,77.5,77.5,77.5,4
20110601|2011-02-01 20:30,2,77.44,77.44,77.435,77.435,2
20110601|2011-02-01 22:00,2,77.375,77.375,77.375,77.375,1
20110601|2011-02-01 23:30,2,77.42,77.42,77.42,77.42,1
20110601|2011-02-02 05:30,2,77.57,77.57,77.57,77.57,1
20110601|2011-02-02 08:30,2,77.63,77.63,77.63,77.63,1
20110601|2011-02-02 10:00,2,77.6,77.64,77.6,77.64,7
20110601|2011-02-02 10:30,2,77.675,77.675,77.675,77.675,2
20110601|2011-02-02 13:00,2,77.725,77.725,77.725,77.725,1
20110601|2011-02-02 14:00,2,77.58,77.58,77.58,77.58,1
20110601|2011-02-02 19:00,3,77.615,77.615,77.615,77.615,1
20110601|2011-02-02 22:00,3,77.65,77.65,77.65,77.65,1
20110601|2011-02-03 00:00,3,77.58,77.58,77.58,77.58,2
20110601|2011-02-03 05:30,3,77.73,77.73,77.73,77.73,1
20110601|2011-02-03 06:00,3,77.715,77.715,77.715,77.715,2
20110601|2011-02-03 07:30,3,77.875,78.07,77.875,78.055,15
20110601|2011-02-03 08:30,3,78.2,78.2,78.2,78.2,2
20110601|2011-02-03 09:00,3,78.34,78.365,78.305,78.32,129
20110601|2011-02-03 09:30,3,78.345,78.345,78.28,78.28,7
20110601|2011-02-03 10:00,3,78.33,78.33,78.33,78.33,1
20110601|2011-02-03 10:30,3,78.23,78.23,78.155,78.155,3
20110601|2011-02-03 11:00,3,78.16,78.16,78.16,78.16,1
20110601|2011-02-03 11:30,3,78.18,78.18,78.18,78.18,1
20110601|2011-02-03 12:30,3,78.345,78.345,78.335,78.335,16
20110601|2011-02-03 13:00,3,78.34,78.34,78.285,78.285,11
20110601|2011-02-03 13:30,3,78.285,78.285,78.285,78.285,1
20110601|2011-02-03 14:00,3,78.25,78.25,78.25,78.25,3
20110601|2011-02-03 15:30,3,78.27,78.27,78.27,78.27,4
20110601|2011-02-03 16:00,3,78.3,78.3,77.855,77.855,2
20110601|2011-02-03 19:00,4,78.345,78.345,78.345,78.345,1
20110601|2011-02-03 22:00,4,78.25,78.25,78.25,78.25,1
20110601|2011-02-04 01:30,4,78.225,78.225,78.225,78.225,16
20110601|2011-02-04 06:30,4,78.25,78.25,78.25,78.25,2
20110601|2011-02-04 07:00,4,78.17,78.17,78.17,78.17,2
20110601|2011-02-04 07:30,4,78.375,78.375,78.375,78.375,1
20110601|2011-02-04 08:00,4,78.38,78.405,78.34,78.345,20
20110601|2011-02-04 08:30,4,78.38,78.59,78.38,78.55,22
20110601|2011-02-04 09:00,4,78.63,78.635,78.61,78.61,11
20110601|2011-02-04 09:30,4,78.65,78.65,78.65,78.65,5
20110601|2011-02-04 10:00,4,78.59,78.59,78.58,78.58,3
20110601|2011-02-04 10:30,4,78.57,78.57,78.485,78.51,27
20110601|2011-02-04 11:00,4,78.59,78.59,78.58,78.58,6
20110601|2011-02-04 12:00,4,78.58,78.58,78.58,78.58,1
20110601|2011-02-04 14:00,4,78.52,78.55,78.52,78.55,8
20110601|2011-02-06 17:00,6,78.485,78.485,78.485,78.485,1
20110601|2011-02-07 02:30,7,78.325,78.325,78.325,78.325,1
20110601|2011-02-07 03:30,7,78.4,78.4,78.4,78.4,10
20110601|2011-02-07 04:00,7,78.45,78.45,78.45,78.45,2
20110601|2011-02-07 06:00,7,78.71,78.71,78.68,78.68,10
20110601|2011-02-07 06:30,7,78.6,78.6,78.6,78.6,2
20110601|2011-02-07 07:00,7,78.58,78.58,78.58,78.58,1
20110601|2011-02-07 07:30,7,78.6,78.6,78.6,78.6,1
20110601|2011-02-07 08:00,7,78.695,78.695,78.69,78.69,5
20110601|2011-02-07 09:00,7,78.775,78.775,78.7,78.7,7
20110601|2011-02-07 09:30,7,78.62,78.62,78.62,78.62,4
20110601|2011-02-07 10:00,7,78.655,78.655,78.655,78.655,2
20110601|2011-02-07 10:30,7,78.555,78.555,78.555,78.555,2
20110601|2011-02-07 13:00,7,78.47,78.48,78.465,78.48,7
20110601|2011-02-07 14:00,7,78.43,78.43,78.43,78.43,2
20110601|2011-02-07 19:30,8,78.525,78.525,78.525,78.525,1
20110601|2011-02-07 20:00,8,78.525,78.525,78.525,78.525,2
20110601|2011-02-07 21:00,8,78.42,78.42,78.42,78.42,1
20110601|2011-02-07 23:30,8,78.345,78.345,78.345,78.345,1
20110601|2011-02-08 02:00,8,78.24,78.24,78.22,78.22,2
20110601|2011-02-08 02:30,8,78.3,78.3,78.3,78.3,1
20110601|2011-02-08 04:00,8,78.25,78.25,78.25,78.25,10
20110601|2011-02-08 07:30,8,78.35,78.35,78.35,78.35,1
20110601|2011-02-08 08:00,8,78.35,78.35,78.35,78.35,4
20110601|2011-02-08 10:00,8,78.19,78.19,78.19,78.19,1
20110601|2011-02-08 10:30,8,78.145,78.145,78.145,78.145,1
20110601|2011-02-08 11:00,8,78.16,78.16,78.15,78.15,3
20110601|2011-02-08 12:00,8,78.26,78.26,78.26,78.26,1
20110601|2011-02-08 12:30,8,78.34,78.36,78.34,78.36,6
20110601|2011-02-08 13:30,8,78.315,78.42,78.315,78.42,10
20110601|2011-02-08 19:00,9,78.38,78.38,78.38,78.38,1
20110601|2011-02-08 20:00,9,78.385,78.415,78.385,78.415,2
20110601|2011-02-08 22:00,9,78.34,78.34,78.34,78.34,1
20110601|2011-02-09 05:00,9,78.49,78.49,78.49,78.49,2
20110601|2011-02-09 06:00,9,78.42,78.42,78.42,78.42,5
20110601|2011-02-09 08:00,9,78.31,78.31,78.3,78.3,3
20110601|2011-02-09 08:30,9,78.215,78.215,78.175,78.175,5
20110601|2011-02-09 09:00,9,78.11,78.115,78.11,78.115,2
20110601|2011-02-09 10:00,9,78.16,78.2,78.16,78.2,11
20110601|2011-02-09 11:00,9,78.19,78.19,78.19,78.19,9
20110601|2011-02-09 12:00,9,78,78,78,78,1
20110601|2011-02-09 12:30,9,78.005,78.005,78.005,78.005,3
20110601|2011-02-09 13:00,9,78.025,78.025,78,78,7
20110601|2011-02-09 15:00,9,78.005,78.005,78.005,78.005,2
20110601|2011-02-09 15:30,9,78.01,78.01,78.01,78.01,1
20110601|2011-02-09 19:00,10,78.125,78.125,78.125,78.125,3
20110601|2011-02-09 19:30,10,78.165,78.165,78.165,78.165,1
20110601|2011-02-09 20:00,10,78.15,78.15,78.15,78.15,1
20110601|2011-02-09 23:00,10,78.175,78.175,78.175,78.175,1
20110601|2011-02-10 02:00,10,78.42,78.42,78.42,78.42,1
20110601|2011-02-10 02:30,10,78.405,78.43,78.4,78.43,6
20110601|2011-02-10 03:00,10,78.455,78.555,78.45,78.555,61
20110601|2011-02-10 03:30,10,78.49,78.49,78.49,78.49,2
20110601|2011-02-10 04:00,10,78.465,78.465,78.465,78.465,2
20110601|2011-02-10 04:30,10,78.4,78.4,78.4,78.4,1
20110601|2011-02-10 05:00,10,78.49,78.495,78.49,78.495,4
20110601|2011-02-10 05:30,10,78.485,78.485,78.485,78.485,1
20110601|2011-02-10 07:30,10,78.68,78.7,78.68,78.7,3
20110601|2011-02-10 08:00,10,78.55,78.55,78.55,78.55,10
20110601|2011-02-10 08:30,10,78.6,78.6,78.595,78.595,20
20110601|2011-02-10 09:00,10,78.715,78.715,78.715,78.715,5
20110601|2011-02-10 09:30,10,78.745,78.745,78.745,78.745,1
20110601|2011-02-10 10:30,10,78.5,78.5,78.5,78.5,1
20110601|2011-02-10 12:00,10,78.485,78.485,78.485,78.485,1
20110601|2011-02-10 13:00,10,78.66,78.66,78.66,78.66,1
20110601|2011-02-10 15:00,10,78.645,78.645,78.64,78.64,5
20110601|2011-02-10 19:30,11,78.815,78.83,78.815,78.825,11
20110601|2011-02-10 20:00,11,78.775,78.775,78.775,78.775,1
20110601|2011-02-10 20:30,11,78.725,78.725,78.7,78.7,9
20110601|2011-02-10 23:00,11,78.78,78.78,78.78,78.78,1
20110601|2011-02-11 00:00,11,78.795,78.875,78.795,78.875,3
20110601|2011-02-11 01:30,11,78.805,78.805,78.79,78.79,2
20110601|2011-02-11 03:30,11,78.96,78.965,78.96,78.96,5
20110601|2011-02-11 04:00,11,79,79.05,78.99,79.05,14
20110601|2011-02-11 05:00,11,79.11,79.11,79.11,79.11,2
20110601|2011-02-11 06:00,11,79.05,79.05,79.05,79.05,5
20110601|2011-02-11 06:30,11,79.05,79.05,79.035,79.035,4
20110601|2011-02-11 07:30,11,79.04,79.04,78.93,79,10
20110601|2011-02-11 08:30,11,78.975,78.975,78.95,78.95,12
20110601|2011-02-11 09:00,11,78.9,78.9,78.84,78.84,2
20110601|2011-02-11 09:30,11,78.81,78.81,78.81,78.81,1
20110601|2011-02-11 10:00,11,78.83,78.83,78.83,78.83,10
20110601|2011-02-11 10:30,11,78.9,79.015,78.9,79.015,6
20110601|2011-02-11 11:00,11,79.02,79.08,79.005,79.01,11
20110601|2011-02-11 11:30,11,79.005,79.005,79.005,79.005,1
20110601|2011-02-11 12:30,11,78.975,78.985,78.945,78.945,3
20110601|2011-02-11 14:00,11,78.865,78.865,78.865,78.865,1
20110601|2011-02-13 17:00,13,78.93,78.98,78.93,78.98,4
20110601|2011-02-13 19:30,14,78.875,78.875,78.875,78.875,2
20110601|2011-02-13 20:30,14,78.785,78.785,78.785,78.785,1
20110601|2011-02-13 21:00,14,78.78,78.78,78.78,78.78,1
20110601|2011-02-13 21:30,14,78.8,78.8,78.8,78.8,1
20110601|2011-02-14 00:30,14,78.8,78.8,78.8,78.8,1
20110601|2011-02-14 01:00,14,78.74,78.745,78.74,78.745,2
20110601|2011-02-14 01:30,14,78.72,78.72,78.72,78.72,1
20110601|2011-02-14 02:00,14,78.935,78.935,78.935,78.935,1
20110601|2011-02-14 03:00,14,79.1,79.1,79.1,79.1,2
20110601|2011-02-14 04:00,14,79.145,79.145,79.14,79.14,2
20110601|2011-02-14 05:30,14,79.145,79.145,79.145,79.145,1
20110601|2011-02-14 06:00,14,79.22,79.22,79.15,79.15,2
20110601|2011-02-14 06:30,14,79.25,79.25,79.25,79.25,20
20110601|2011-02-14 07:00,14,79.295,79.295,79.26,79.26,4
20110601|2011-02-14 07:30,14,79.205,79.205,79.16,79.16,3
20110601|2011-02-14 08:30,14,79.08,79.08,79.08,79.08,1
20110601|2011-02-14 09:30,14,79.095,79.15,79.095,79.15,7
20110601|2011-02-14 10:00,14,79.105,79.13,79.105,79.13,6
20110601|2011-02-14 11:00,14,78.995,78.995,78.995,78.995,3
20110601|2011-02-14 11:30,14,79,79.01,79,79.01,4
20110601|2011-02-14 12:00,14,78.95,78.95,78.95,78.95,2
20110601|2011-02-14 14:00,14,79.05,79.05,79.05,79.05,1
20110601|2011-02-14 19:00,15,78.905,78.905,78.905,78.905,1
20110601|2011-02-14 19:30,15,78.9,78.9,78.9,78.9,1
20110601|2011-02-14 20:00,15,78.875,78.875,78.875,78.875,1
20110601|2011-02-14 21:00,15,78.86,78.86,78.86,78.86,1
20110601|2011-02-15 01:00,15,79.09,79.1,79.09,79.1,4
20110601|2011-02-15 02:30,15,78.99,78.99,78.975,78.975,4
20110601|2011-02-15 03:00,15,78.81,78.82,78.78,78.82,10
20110601|2011-02-15 04:00,15,78.91,78.91,78.805,78.805,15
20110601|2011-02-15 05:00,15,78.845,78.85,78.845,78.845,10
20110601|2011-02-15 06:00,15,78.785,78.785,78.75,78.75,27
20110601|2011-02-15 06:30,15,78.86,78.86,78.86,78.86,1
20110601|2011-02-15 07:30,15,78.81,78.81,78.75,78.75,11
20110601|2011-02-15 08:30,15,78.895,78.895,78.895,78.895,2
20110601|2011-02-15 09:00,15,78.94,78.995,78.94,78.995,4
20110601|2011-02-15 09:30,15,78.91,78.91,78.91,78.91,2
20110601|2011-02-15 11:00,15,79,79.05,79,79.05,2
20110601|2011-02-15 11:30,15,78.91,78.915,78.91,78.915,2
20110601|2011-02-15 12:00,15,78.895,78.895,78.89,78.89,44
20110601|2011-02-15 13:30,15,79.04,79.04,79.04,79.04,1
20110601|2011-02-15 19:00,16,78.89,78.89,78.89,78.89,1
20110601|2011-02-15 20:00,16,78.83,78.83,78.83,78.83,2
20110601|2011-02-15 21:30,16,78.795,78.795,78.795,78.795,1
20110601|2011-02-15 22:00,16,78.835,78.835,78.835,78.835,1
20110601|2011-02-16 00:30,16,78.8,78.805,78.675,78.685,9
20110601|2011-02-16 01:30,16,78.75,78.75,78.75,78.75,1
20110601|2011-02-16 02:30,16,78.7,78.7,78.7,78.7,1
20110601|2011-02-16 05:00,16,78.9,78.9,78.87,78.87,7
20110601|2011-02-16 05:30,16,78.875,78.875,78.875,78.875,1
20110601|2011-02-16 06:00,16,78.94,78.945,78.94,78.945,2
20110601|2011-02-16 06:30,16,78.96,78.96,78.94,78.94,5
20110601|2011-02-16 07:00,16,78.95,78.95,78.95,78.95,1
20110601|2011-02-16 07:30,16,79,79.125,79,79.125,7
20110601|2011-02-16 08:00,16,79.12,79.12,79.115,79.115,6
20110601|2011-02-16 08:30,16,79.085,79.115,79.05,79.115,8
20110601|2011-02-16 09:00,16,79.07,79.105,79.07,79.105,4
20110601|2011-02-16 09:30,16,78.985,78.985,78.92,78.92,6
20110601|2011-02-16 10:00,16,78.95,78.95,78.95,78.95,2
20110601|2011-02-16 10:30,16,78.7,78.805,78.7,78.78,8
20110601|2011-02-16 11:00,16,78.605,78.65,78.6,78.65,4
20110601|2011-02-16 11:30,16,78.695,78.695,78.675,78.675,5
20110601|2011-02-16 12:00,16,78.72,78.72,78.72,78.72,1
20110601|2011-02-16 13:00,16,78.705,78.705,78.705,78.705,3
20110601|2011-02-16 13:30,16,78.6,78.605,78.555,78.605,4
20110601|2011-02-16 14:30,16,78.625,78.645,78.625,78.645,6
20110601|2011-02-16 19:00,17,78.645,78.645,78.59,78.59,2
20110601|2011-02-16 19:30,17,78.5,78.51,78.475,78.495,18
20110601|2011-02-16 20:00,17,78.45,78.45,78.45,78.45,1
20110601|2011-02-16 22:00,17,78.555,78.555,78.555,78.555,10
20110601|2011-02-16 22:30,17,78.56,78.56,78.56,78.56,2
20110601|2011-02-16 23:00,17,78.565,78.605,78.565,78.605,4
20110601|2011-02-17 00:30,17,78.64,78.64,78.64,78.64,2
20110601|2011-02-17 01:00,17,78.65,78.65,78.65,78.65,3
20110601|2011-02-17 01:30,17,78.55,78.61,78.55,78.61,3
20110601|2011-02-17 02:00,17,78.53,78.69,78.53,78.66,20
20110601|2011-02-17 02:30,17,78.67,78.745,78.67,78.745,6
20110601|2011-02-17 03:00,17,78.715,78.715,78.715,78.715,1
20110601|2011-02-17 03:30,17,78.615,78.615,78.595,78.605,4
20110601|2011-02-17 04:00,17,78.625,78.625,78.625,78.625,1
20110601|2011-02-17 05:00,17,78.655,78.655,78.645,78.645,2
20110601|2011-02-17 07:00,17,78.56,78.635,78.555,78.635,21
20110601|2011-02-17 07:30,17,78.59,78.615,78.495,78.605,23
20110601|2011-02-17 08:00,17,78.585,78.585,78.565,78.565,18
20110601|2011-02-17 08:30,17,78.485,78.485,78.4,78.4,6
20110601|2011-02-17 09:00,17,78.475,78.475,78.375,78.375,2
20110601|2011-02-17 09:30,17,78.35,78.44,78.35,78.44,2
20110601|2011-02-17 10:00,17,78.445,78.445,78.35,78.36,6
20110601|2011-02-17 10:30,17,78.42,78.42,78.375,78.375,4
20110601|2011-02-17 11:00,17,78.36,78.395,78.35,78.395,3
20110601|2011-02-17 12:30,17,78.415,78.47,78.415,78.47,13
20110601|2011-02-17 13:30,17,78.395,78.395,78.38,78.38,13
20110601|2011-02-17 14:30,17,78.36,78.36,78.36,78.36,1
20110601|2011-02-17 15:00,17,78.36,78.36,78.36,78.36,1
20110601|2011-02-17 20:30,18,78.41,78.41,78.41,78.41,1
20110601|2011-02-17 21:00,18,78.395,78.395,78.395,78.395,2
20110601|2011-02-18 01:00,18,78.41,78.41,78.405,78.405,3
20110601|2011-02-18 01:30,18,78.4,78.4,78.385,78.385,2
20110601|2011-02-18 02:00,18,78.4,78.4,78.395,78.4,11
20110601|2011-02-18 04:00,18,78.57,78.575,78.57,78.575,3
20110601|2011-02-18 04:30,18,78.5,78.5,78.5,78.5,10
20110601|2011-02-18 05:30,18,78.575,78.575,78.575,78.575,8
20110601|2011-02-18 06:30,18,78.485,78.485,78.325,78.365,5
20110601|2011-02-18 07:00,18,78.35,78.35,78.22,78.22,26
20110601|2011-02-18 07:30,18,78.21,78.21,78.21,78.21,1
20110601|2011-02-18 08:00,18,78.19,78.29,78.19,78.29,3
20110601|2011-02-18 08:30,18,78.3,78.3,78.275,78.275,18
20110601|2011-02-18 09:00,18,78.28,78.285,78.27,78.27,3
20110601|2011-02-18 09:30,18,78.275,78.275,78.22,78.25,8
20110601|2011-02-18 10:30,18,78.115,78.115,78.075,78.075,3
20110601|2011-02-18 11:00,18,78.06,78.065,78.06,78.06,7
20110601|2011-02-18 12:00,18,78.06,78.06,78.045,78.045,5
20110601|2011-02-18 12:30,18,78,78,77.93,77.93,4
20110601|2011-02-18 13:00,18,77.9,77.94,77.9,77.94,6
20110601|2011-02-18 15:00,18,77.95,77.95,77.95,77.95,2
20110601|2011-02-20 18:00,21,77.985,77.985,77.975,77.975,3
20110601|2011-02-20 18:30,21,78.005,78.005,78.005,78.005,1
20110601|2011-02-20 19:00,21,78.03,78.05,78.03,78.05,2
20110601|2011-02-20 21:30,21,78.13,78.13,78.13,78.13,1
20110601|2011-02-20 23:30,21,78.115,78.12,78.115,78.12,38
20110601|2011-02-21 00:00,21,78.075,78.075,78.075,78.075,3
20110601|2011-02-21 01:00,21,78.08,78.095,78.08,78.095,2
20110601|2011-02-21 03:00,21,77.955,77.955,77.95,77.95,3
20110601|2011-02-21 03:30,21,78.075,78.11,78.075,78.11,5
20110601|2011-02-21 07:00,21,78.1,78.1,78.1,78.1,1
20110601|2011-02-21 08:00,21,78.125,78.125,78.125,78.125,1
20110601|2011-02-21 09:00,21,78.125,78.185,78.11,78.185,10
20110601|2011-02-21 09:30,21,78.2,78.2,78.16,78.16,52
20110601|2011-02-21 11:00,21,78.11,78.11,78.11,78.11,1
20110601|2011-02-21 11:30,21,78.12,78.12,78.12,78.12,1
20110601|2011-02-21 19:00,22,78.22,78.26,78.22,78.22,3
20110601|2011-02-21 19:30,22,78.35,78.415,78.35,78.38,66
20110601|2011-02-21 20:00,22,78.4,78.4,78.38,78.39,3
20110601|2011-02-21 20:30,22,78.45,78.45,78.45,78.45,1
20110601|2011-02-21 21:00,22,78.475,78.605,78.475,78.545,6
20110601|2011-02-21 21:30,22,78.5,78.5,78.5,78.5,10
20110601|2011-02-21 22:30,22,78.52,78.52,78.52,78.52,1
20110601|2011-02-21 23:30,22,78.47,78.47,78.47,78.47,1
20110601|2011-02-22 00:30,22,78.465,78.465,78.45,78.45,7
20110601|2011-02-22 01:00,22,78.59,78.6,78.58,78.58,12
20110601|2011-02-22 02:00,22,78.655,78.655,78.655,78.655,5
20110601|2011-02-22 02:30,22,78.63,78.63,78.595,78.595,2
20110601|2011-02-22 03:00,22,78.605,78.605,78.535,78.565,4
20110601|2011-02-22 04:00,22,78.5,78.5,78.5,78.5,2
20110601|2011-02-22 04:30,22,78.41,78.41,78.24,78.245,35
20110601|2011-02-22 05:00,22,78.21,78.265,78.175,78.265,108
20110601|2011-02-22 06:30,22,78.13,78.16,78.13,78.16,2
20110601|2011-02-22 07:30,22,78.14,78.14,78.135,78.135,2
20110601|2011-02-22 08:00,22,78.065,78.135,78.04,78.135,4
20110601|2011-02-22 08:30,22,78.1,78.12,78.075,78.075,13
20110601|2011-02-22 09:00,22,78.13,78.13,78.005,78.085,107
20110601|2011-02-22 09:30,22,78.03,78.03,77.985,77.99,87
20110601|2011-02-22 10:00,22,77.995,78.105,77.995,78.105,56
20110601|2011-02-22 10:30,22,78.175,78.21,78.175,78.2,16
20110601|2011-02-22 11:00,22,78.28,78.28,78.28,78.28,3
20110601|2011-02-22 11:30,22,78.18,78.2,78.145,78.145,3
20110601|2011-02-22 12:00,22,78.14,78.14,78.08,78.08,25
20110601|2011-02-22 13:00,22,78.205,78.215,78.205,78.215,2
20110601|2011-02-22 14:00,22,78.19,78.2,78.19,78.2,2
20110601|2011-02-22 14:30,22,78.18,78.18,78.18,78.18,1
20110601|2011-02-22 15:00,22,78.18,78.18,78.18,78.18,1
20110601|2011-02-22 15:30,22,78.18,78.18,78.18,78.18,1
20110601|2011-02-22 19:00,23,77.95,77.95,77.95,77.95,1
20110601|2011-02-22 20:00,23,78.04,78.04,77.995,77.995,4
20110601|2011-02-22 20:30,23,77.96,77.96,77.95,77.95,4
20110601|2011-02-22 21:00,23,77.96,78,77.96,78,2
20110601|2011-02-23 00:00,23,78.04,78.04,78.04,78.04,1
20110601|2011-02-23 00:30,23,77.9,77.9,77.8,77.89,43
20110601|2011-02-23 01:00,23,77.855,77.855,77.84,77.84,2
20110601|2011-02-23 01:30,23,77.8,77.86,77.8,77.86,54
20110601|2011-02-23 03:30,23,77.9,77.9,77.9,77.9,1
20110601|2011-02-23 05:30,23,77.8,77.8,77.8,77.8,1
20110601|2011-02-23 07:00,23,77.845,77.845,77.845,77.845,1
20110601|2011-02-23 08:00,23,77.82,77.9,77.82,77.9,5
20110601|2011-02-23 08:30,23,77.805,77.805,77.8,77.8,6
20110601|2011-02-23 09:00,23,77.75,77.75,77.65,77.65,41
20110601|2011-02-23 09:30,23,77.68,77.68,77.68,77.68,3
20110601|2011-02-23 10:00,23,77.69,77.7,77.69,77.69,3
20110601|2011-02-23 10:30,23,77.67,77.705,77.65,77.705,8
20110601|2011-02-23 11:00,23,77.76,77.76,77.74,77.74,2
20110601|2011-02-23 11:30,23,77.74,77.74,77.71,77.71,3
20110601|2011-02-23 12:00,23,77.82,77.82,77.8,77.8,3
20110601|2011-02-23 12:30,23,77.8,77.81,77.8,77.81,2
20110601|2011-02-23 14:00,23,77.76,77.76,77.76,77.76,2
20110601|2011-02-23 19:00,24,77.555,77.555,77.52,77.525,6
20110601|2011-02-23 19:30,24,77.595,77.595,77.54,77.595,4
20110601|2011-02-23 20:00,24,77.535,77.535,77.535,77.535,1
20110601|2011-02-23 20:30,24,77.55,77.55,77.53,77.53,51
20110601|2011-02-23 21:00,24,77.525,77.555,77.52,77.555,8
20110601|2011-02-23 22:00,24,77.555,77.555,77.555,77.555,1
20110601|2011-02-23 22:30,24,77.55,77.55,77.55,77.55,1
20110601|2011-02-23 23:00,24,77.56,77.56,77.56,77.56,1
20110601|2011-02-24 00:00,24,77.65,77.65,77.65,77.65,2
20110601|2011-02-24 00:30,24,77.64,77.64,77.64,77.64,1
20110601|2011-02-24 01:00,24,77.715,77.715,77.715,77.715,1
20110601|2011-02-24 01:30,24,77.76,77.79,77.76,77.79,2
20110601|2011-02-24 02:00,24,77.725,77.725,77.725,77.725,3
20110601|2011-02-24 03:00,24,77.49,77.545,77.49,77.52,8
20110601|2011-02-24 03:30,24,77.425,77.425,77.425,77.425,3
20110601|2011-02-24 04:00,24,77.4,77.4,77.36,77.365,10
20110601|2011-02-24 04:30,24,77.465,77.52,77.465,77.52,3
20110601|2011-02-24 05:00,24,77.485,77.545,77.485,77.545,3
20110601|2011-02-24 05:30,24,77.555,77.575,77.555,77.575,2
20110601|2011-02-24 06:30,24,77.575,77.585,77.5,77.5,6
20110601|2011-02-24 07:00,24,77.5,77.515,77.5,77.515,48
20110601|2011-02-24 07:30,24,77.515,77.515,77.48,77.48,4
20110601|2011-02-24 08:00,24,77.5,77.5,77.4,77.455,5
20110601|2011-02-24 08:30,24,77.43,77.47,77.42,77.47,5
20110601|2011-02-24 09:00,24,77.37,77.37,77.37,77.37,2
20110601|2011-02-24 09:30,24,77.46,77.59,77.46,77.57,5
20110601|2011-02-24 10:00,24,77.51,77.54,77.51,77.54,10
20110601|2011-02-24 10:30,24,77.465,77.465,77.465,77.465,2
20110601|2011-02-24 11:00,24,77.47,77.475,77.47,77.475,3
20110601|2011-02-24 11:30,24,77.465,77.465,77.465,77.465,1
20110601|2011-02-24 12:30,24,77.44,77.46,77.44,77.455,5
20110601|2011-02-24 13:30,24,77.435,77.435,77.435,77.435,3
20110601|2011-02-24 14:00,24,77.44,77.45,77.435,77.45,5
20110601|2011-02-24 14:30,24,77.45,77.45,77.45,77.45,1
20110601|2011-02-24 15:30,24,77.485,77.485,77.485,77.485,1
20110601|2011-02-24 19:00,25,77.52,77.52,77.37,77.37,8
20110601|2011-02-24 19:30,25,77.38,77.4,77.38,77.4,9
20110601|2011-02-24 20:30,25,77.33,77.33,77.31,77.31,4
20110601|2011-02-24 21:00,25,77.34,77.365,77.34,77.365,3
20110601|2011-02-24 21:30,25,77.365,77.365,77.365,77.365,1
20110601|2011-02-24 22:00,25,77.37,77.37,77.37,77.37,2
20110601|2011-02-24 23:00,25,77.345,77.345,77.325,77.325,2
20110601|2011-02-24 23:30,25,77.4,77.4,77.4,77.4,1
20110601|2011-02-25 00:30,25,77.355,77.355,77.355,77.355,2
20110601|2011-02-25 01:00,25,77.29,77.29,77.29,77.29,3
20110601|2011-02-25 01:30,25,77.385,77.385,77.385,77.385,1
20110601|2011-02-25 02:00,25,77.375,77.375,77.36,77.36,2
20110601|2011-02-25 03:00,25,77.47,77.47,77.43,77.43,2
20110601|2011-02-25 03:30,25,77.435,77.44,77.425,77.425,3
20110601|2011-02-25 04:30,25,77.56,77.56,77.56,77.56,1
20110601|2011-02-25 05:30,25,77.535,77.535,77.535,77.535,1
20110601|2011-02-25 06:30,25,77.54,77.54,77.54,77.54,1
20110601|2011-02-25 07:00,25,77.585,77.6,77.575,77.575,22
20110601|2011-02-25 07:30,25,77.5,77.585,77.5,77.555,7
20110601|2011-02-25 08:00,25,77.635,77.635,77.635,77.635,1
20110601|2011-02-25 08:30,25,77.65,77.725,77.65,77.725,9
20110601|2011-02-25 09:00,25,77.75,77.75,77.705,77.705,12
20110601|2011-02-25 09:30,25,77.7,77.7,77.64,77.64,5
20110601|2011-02-25 10:00,25,77.67,77.675,77.65,77.65,11
20110601|2011-02-25 10:30,25,77.63,77.66,77.63,77.645,7
20110601|2011-02-25 11:00,25,77.63,77.64,77.605,77.605,7
20110601|2011-02-25 11:30,25,77.62,77.62,77.62,77.62,2
20110601|2011-02-25 13:00,25,77.6,77.62,77.6,77.62,4
20110601|2011-02-25 13:30,25,77.65,77.65,77.65,77.65,1
20110601|2011-02-25 14:30,25,77.6,77.6,77.6,77.6,2
20110601|2011-02-25 15:00,25,77.585,77.585,77.585,77.585,2
20110601|2011-02-25 15:30,25,77.605,77.605,77.605,77.605,1
20110601|2011-02-27 17:00,27,77.75,77.75,77.63,77.63,4
20110601|2011-02-27 17:30,27,77.61,77.685,77.61,77.685,4
20110601|2011-02-27 18:00,28,77.685,77.715,77.66,77.695,5
20110601|2011-02-27 18:30,28,77.76,77.76,77.735,77.735,2
20110601|2011-02-27 19:00,28,77.7,77.72,77.7,77.72,2
20110601|2011-02-27 19:30,28,77.72,77.725,77.705,77.705,55
20110601|2011-02-27 20:00,28,77.68,77.68,77.68,77.68,1
20110601|2011-02-27 20:30,28,77.65,77.65,77.65,77.65,53
20110601|2011-02-27 21:30,28,77.62,77.63,77.62,77.63,3
20110601|2011-02-27 22:00,28,77.6,77.6,77.6,77.6,1
20110601|2011-02-27 22:30,28,77.575,77.575,77.575,77.575,1
20110601|2011-02-28 00:30,28,77.5,77.5,77.48,77.48,9
20110601|2011-02-28 01:00,28,77.425,77.43,77.42,77.43,17
20110601|2011-02-28 01:30,28,77.5,77.5,77.5,77.5,1
20110601|2011-02-28 02:30,28,77.48,77.48,77.4,77.4,4
20110601|2011-02-28 03:00,28,77.33,77.33,77.26,77.26,9
20110601|2011-02-28 03:30,28,77.205,77.25,77.2,77.25,13
20110601|2011-02-28 04:00,28,77.25,77.25,77.185,77.185,14
20110601|2011-02-28 04:30,28,77.225,77.225,77.2,77.2,11
20110601|2011-02-28 05:00,28,77.23,77.235,77.23,77.235,2
20110601|2011-02-28 06:00,28,77.28,77.28,77.18,77.18,8
20110601|2011-02-28 06:30,28,77.155,77.195,77.15,77.195,7
20110601|2011-02-28 07:00,28,77.235,77.245,77.2,77.245,9
20110601|2011-02-28 07:30,28,77.19,77.19,77.1,77.1,15
20110601|2011-02-28 08:00,28,77.16,77.18,77.14,77.14,103
20110601|2011-02-28 08:30,28,77.155,77.205,77.155,77.205,3
20110601|2011-02-28 09:00,28,77.15,77.15,77.15,77.15,1
20110601|2011-02-28 09:30,28,77.185,77.185,77.185,77.185,1
20110601|2011-02-28 10:00,28,77.27,77.29,77.27,77.29,52
20110601|2011-02-28 10:30,28,77.32,77.36,77.32,77.34,9
20110601|2011-02-28 11:00,28,77.32,77.32,77.3,77.3,6
20110601|2011-02-28 11:30,28,77.335,77.335,77.335,77.335,2
20110601|2011-02-28 12:00,28,77.34,77.34,77.31,77.34,13
20110601|2011-02-28 12:30,28,77.365,77.365,77.315,77.325,3
20110601|2011-02-28 13:00,28,77.335,77.335,77.29,77.305,7
20110601|2011-02-28 13:30,28,77.29,77.29,77.24,77.24,6
20110601|2011-02-28 14:00,28,77.27,77.27,77.235,77.235,6
20110601|2011-02-28 14:30,28,77.235,77.24,77.215,77.24,5
20110601|2011-02-28 15:00,28,77.235,77.235,77.23,77.23,2
20110601|2011-02-28 19:00,1,77.165,77.18,77.165,77.18,4
20110601|2011-02-28 19:30,1,77.23,77.23,77.23,77.23,1
20110601|2011-02-28 20:00,1,77.23,77.23,77.23,77.23,1
20110601|2011-02-28 20:30,1,77.245,77.265,77.245,77.265,2
20110601|2011-02-28 21:00,1,77.195,77.195,77.195,77.195,1
20110601|2011-02-28 22:00,1,77.26,77.26,77.26,77.26,2
20110601|2011-02-28 22:30,1,77.275,77.275,77.275,77.275,2
20110601|2011-02-28 23:30,1,77.28,77.28,77.28,77.28,13
20110601|2011-03-01 00:00,1,77.27,77.27,77.27,77.27,2
20110601|2011-03-01 00:30,1,77.195,77.195,77.195,77.195,2
20110601|2011-03-01 02:00,1,77.175,77.175,77.115,77.115,54
20110601|2011-03-01 02:30,1,77.16,77.205,77.155,77.155,6
20110601|2011-03-01 03:00,1,77.145,77.18,77.145,77.16,3
20110601|2011-03-01 03:30,1,77.185,77.19,77.185,77.19,12
20110601|2011-03-01 04:00,1,77.16,77.16,77.09,77.11,6
20110601|2011-03-01 04:30,1,77.1,77.1,77.09,77.09,2
20110601|2011-03-01 05:00,1,77.115,77.115,77.115,77.115,4
20110601|2011-03-01 05:30,1,77.2,77.2,77.2,77.2,50
20110601|2011-03-01 06:00,1,77.235,77.235,77.235,77.235,5
20110601|2011-03-01 07:00,1,77.19,77.19,77.15,77.15,3
20110601|2011-03-01 07:30,1,77.175,77.245,77.17,77.245,25
20110601|2011-03-01 08:00,1,77.275,77.275,77.205,77.205,8
20110601|2011-03-01 08:30,1,77.15,77.195,77.115,77.125,12
20110601|2011-03-01 09:00,1,77.125,77.33,77.125,77.3,30
20110601|2011-03-01 09:30,1,77.21,77.21,77.185,77.2,10
20110601|2011-03-01 10:30,1,77.2,77.235,77.2,77.225,4
20110601|2011-03-01 11:00,1,77.2,77.25,77.2,77.25,110
20110601|2011-03-01 11:30,1,77.25,77.295,77.24,77.295,9
20110601|2011-03-01 12:00,1,77.27,77.27,77.27,77.27,97
20110601|2011-03-01 12:30,1,77.255,77.3,77.255,77.3,23
20110601|2011-03-01 13:00,1,77.3,77.33,77.3,77.33,12
20110601|2011-03-01 13:30,1,77.38,77.45,77.38,77.395,16
20110601|2011-03-01 14:00,1,77.44,77.44,77.39,77.39,4
20110601|2011-03-01 14:30,1,77.42,77.43,77.42,77.43,2
20110601|2011-03-01 15:30,1,77.39,77.39,77.39,77.39,2
20110601|2011-03-01 19:00,2,77.39,77.4,77.39,77.4,3
20110601|2011-03-01 20:00,2,77.4,77.4,77.4,77.4,1
20110601|2011-03-01 20:30,2,77.46,77.46,77.45,77.46,3
20110601|2011-03-01 21:00,2,77.5,77.5,77.475,77.475,5
20110601|2011-03-01 21:30,2,77.485,77.485,77.475,77.475,2
20110601|2011-03-01 22:00,2,77.475,77.49,77.475,77.49,6
20110601|2011-03-01 22:30,2,77.49,77.49,77.49,77.49,3
20110601|2011-03-01 23:00,2,77.525,77.525,77.51,77.515,4
20110601|2011-03-01 23:30,2,77.515,77.515,77.5,77.5,2
20110601|2011-03-02 00:00,2,77.475,77.495,77.475,77.495,4
20110601|2011-03-02 00:30,2,77.465,77.465,77.42,77.42,11
20110601|2011-03-02 02:30,2,77.42,77.42,77.4,77.4,9
20110601|2011-03-02 03:00,2,77.36,77.36,77.36,77.36,1
20110601|2011-03-02 03:30,2,77.35,77.35,77.33,77.33,2
20110601|2011-03-02 04:00,2,77.3,77.31,77.23,77.23,13
20110601|2011-03-02 04:30,2,77.21,77.22,77.12,77.12,9
20110601|2011-03-02 05:00,2,77.14,77.145,77.115,77.115,12
20110601|2011-03-02 05:30,2,77.115,77.17,77.115,77.16,35
20110601|2011-03-02 06:00,2,77.195,77.195,77.19,77.19,4
20110601|2011-03-02 06:30,2,77.185,77.185,77.185,77.185,1
20110601|2011-03-02 07:00,2,77.225,77.26,77.2,77.2,9
20110601|2011-03-02 07:30,2,77.18,77.185,76.97,77.045,151
20110601|2011-03-02 08:00,2,77.06,77.095,77.02,77.06,40
20110601|2011-03-02 08:30,2,77.065,77.065,76.98,76.99,16
20110601|2011-03-02 09:00,2,76.95,76.95,76.87,76.9,74
20110601|2011-03-02 09:30,2,76.92,76.92,76.86,76.89,17
20110601|2011-03-02 10:00,2,76.925,76.965,76.925,76.94,20
20110601|2011-03-02 10:30,2,76.945,76.97,76.945,76.97,3
20110601|2011-03-02 11:00,2,76.96,77,76.96,76.985,107
20110601|2011-03-02 11:30,2,76.975,76.975,76.95,76.97,3
20110601|2011-03-02 12:00,2,76.95,76.995,76.95,76.995,16
20110601|2011-03-02 12:30,2,76.975,77,76.975,77,55
20110601|2011-03-02 13:00,2,77,77.03,76.99,77.03,117
20110601|2011-03-02 13:30,2,77.03,77.03,77,77,27
20110601|2011-03-02 14:00,2,77.01,77.01,77.01,77.01,1
20110601|2011-03-02 14:30,2,76.975,76.985,76.97,76.98,64
20110601|2011-03-02 15:00,2,76.98,76.98,76.97,76.98,4
20110601|2011-03-02 15:30,2,76.99,76.99,76.99,76.99,2
20110601|2011-03-02 19:00,3,77.01,77.175,77.01,77.05,26
20110601|2011-03-02 19:30,3,77.06,77.06,77.055,77.055,2
20110601|2011-03-02 20:00,3,77.055,77.055,77.055,77.055,1
20110601|2011-03-02 23:00,3,77.04,77.04,77.015,77.015,3
20110601|2011-03-03 00:00,3,77,77,77,77,1
20110601|2011-03-03 00:30,3,77,77,76.99,77,3
20110601|2011-03-03 01:30,3,77.025,77.025,77.025,77.025,1
20110601|2011-03-03 02:00,3,77,77,77,77,1
20110601|2011-03-03 02:30,3,77.07,77.07,77.065,77.065,3
20110601|2011-03-03 03:00,3,77.105,77.105,77.08,77.08,2
20110601|2011-03-03 03:30,3,77.065,77.065,77.06,77.06,5
20110601|2011-03-03 04:30,3,77.015,77.015,77.015,77.015,1
20110601|2011-03-03 05:00,3,77,77,76.96,76.96,6
20110601|2011-03-03 05:30,3,76.99,77.005,76.99,77,4
20110601|2011-03-03 06:00,3,77.05,77.05,77.05,77.05,1
20110601|2011-03-03 07:00,3,77.03,77.09,77.03,77.08,4
20110601|2011-03-03 07:30,3,77.12,77.12,76.705,76.77,66
20110601|2011-03-03 08:00,3,76.8,76.89,76.79,76.86,12
20110601|2011-03-03 08:30,3,76.85,76.91,76.82,76.91,140
20110601|2011-03-03 09:00,3,76.895,76.93,76.84,76.84,49
20110601|2011-03-03 09:30,3,76.84,76.9,76.84,76.9,72
20110601|2011-03-03 10:00,3,76.87,76.945,76.87,76.945,57
20110601|2011-03-03 10:30,3,76.92,76.92,76.87,76.87,29
20110601|2011-03-03 11:00,3,76.865,76.905,76.86,76.89,199
20110601|2011-03-03 11:30,3,76.92,76.93,76.9,76.93,44
20110601|2011-03-03 12:00,3,76.92,76.94,76.89,76.9,13
20110601|2011-03-03 12:30,3,76.885,76.885,76.87,76.87,5
20110601|2011-03-03 13:00,3,76.86,76.86,76.83,76.84,15
20110601|2011-03-03 13:30,3,76.835,76.85,76.79,76.79,101
20110601|2011-03-03 14:00,3,76.78,76.79,76.77,76.77,10
20110601|2011-03-03 14:30,3,76.75,76.8,76.75,76.8,13
20110601|2011-03-03 15:00,3,76.805,76.805,76.805,76.805,8
20110601|2011-03-03 15:30,3,76.785,76.785,76.785,76.785,11
20110601|2011-03-03 19:00,4,76.78,76.8,76.76,76.8,104
20110601|2011-03-03 19:30,4,76.795,76.8,76.78,76.78,12
20110601|2011-03-03 20:00,4,76.775,76.805,76.77,76.8,10
20110601|2011-03-03 20:30,4,76.8,76.81,76.795,76.795,17
20110601|2011-03-03 21:30,4,76.78,76.78,76.78,76.78,2
20110601|2011-03-03 22:00,4,76.78,76.78,76.78,76.78,2
20110601|2011-03-03 22:30,4,76.78,76.78,76.78,76.78,1
20110601|2011-03-04 00:00,4,76.745,76.77,76.745,76.77,9
20110601|2011-03-04 00:30,4,76.765,76.78,76.765,76.78,3
20110601|2011-03-04 01:30,4,76.76,76.76,76.75,76.75,2
20110601|2011-03-04 02:00,4,76.78,76.8,76.78,76.8,16
20110601|2011-03-04 02:30,4,76.81,76.81,76.8,76.81,9
20110601|2011-03-04 03:00,4,76.795,76.795,76.795,76.795,1
20110601|2011-03-04 03:30,4,76.8,76.8,76.8,76.8,1
20110601|2011-03-04 04:00,4,76.82,76.82,76.82,76.82,1
20110601|2011-03-04 04:30,4,76.775,76.785,76.775,76.785,4
20110601|2011-03-04 05:00,4,76.765,76.765,76.765,76.765,1
20110601|2011-03-04 05:30,4,76.73,76.73,76.73,76.73,1
20110601|2011-03-04 06:00,4,76.75,76.76,76.75,76.76,130
20110601|2011-03-04 06:30,4,76.775,76.775,76.775,76.775,4
20110601|2011-03-04 07:00,4,76.8,76.855,76.8,76.85,55
20110601|2011-03-04 07:30,4,76.76,76.905,76.67,76.88,173
20110601|2011-03-04 08:00,4,76.84,76.84,76.745,76.745,131
20110601|2011-03-04 08:30,4,76.71,76.745,76.62,76.635,64
20110601|2011-03-04 09:00,4,76.635,76.725,76.6,76.69,56
20110601|2011-03-04 09:30,4,76.69,76.69,76.66,76.66,47
20110601|2011-03-04 10:00,4,76.675,76.765,76.675,76.76,8
20110601|2011-03-04 10:30,4,76.75,76.75,76.75,76.75,4
20110601|2011-03-04 11:00,4,76.705,76.75,76.705,76.73,58
20110601|2011-03-04 11:30,4,76.775,76.805,76.74,76.74,114
20110601|2011-03-04 12:00,4,76.73,76.73,76.685,76.685,13
20110601|2011-03-04 12:30,4,76.695,76.705,76.69,76.705,13
20110601|2011-03-04 13:00,4,76.705,76.705,76.705,76.705,2
20110601|2011-03-04 13:30,4,76.7,76.7,76.7,76.7,1
20110601|2011-03-04 14:00,4,76.7,76.7,76.7,76.7,4
20110601|2011-03-04 14:30,4,76.715,76.715,76.715,76.715,1
20110601|2011-03-04 15:00,4,76.695,76.695,76.695,76.695,2
20110601|2011-03-04 15:30,4,76.7,76.715,76.7,76.715,3
20110601|2011-03-06 17:00,6,76.605,76.66,76.605,76.66,12
20110601|2011-03-06 17:30,6,76.65,76.695,76.65,76.695,11
20110601|2011-03-06 18:00,7,76.7,76.715,76.7,76.715,5
20110601|2011-03-06 18:30,7,76.68,76.755,76.68,76.755,5
20110601|2011-03-06 19:00,7,76.76,76.8,76.73,76.765,154
20110601|2011-03-06 19:30,7,76.76,76.76,76.72,76.72,8
20110601|2011-03-06 20:00,7,76.72,76.725,76.7,76.725,14
20110601|2011-03-06 20:30,7,76.75,76.75,76.72,76.725,8
20110601|2011-03-06 21:00,7,76.725,76.725,76.705,76.705,7
20110601|2011-03-06 21:30,7,76.7,76.71,76.695,76.7,8
20110601|2011-03-06 22:30,7,76.755,76.755,76.755,76.755,12
20110601|2011-03-06 23:30,7,76.75,76.75,76.725,76.73,8
20110601|2011-03-07 00:00,7,76.725,76.74,76.725,76.74,2
20110601|2011-03-07 00:30,7,76.725,76.725,76.725,76.725,1
20110601|2011-03-07 01:00,7,76.71,76.71,76.645,76.65,26
20110601|2011-03-07 01:30,7,76.625,76.72,76.62,76.695,15
20110601|2011-03-07 02:00,7,76.76,76.765,76.65,76.65,90
20110601|2011-03-07 02:30,7,76.66,76.7,76.625,76.625,15
20110601|2011-03-07 03:00,7,76.61,76.61,76.5,76.52,76
20110601|2011-03-07 03:30,7,76.5,76.55,76.435,76.465,27
20110601|2011-03-07 04:00,7,76.45,76.48,76.45,76.45,15
20110601|2011-03-07 04:30,7,76.495,76.515,76.47,76.47,12
20110601|2011-03-07 05:00,7,76.475,76.475,76.415,76.415,18
20110601|2011-03-07 05:30,7,76.43,76.43,76.405,76.43,15
20110601|2011-03-07 06:00,7,76.425,76.49,76.42,76.48,27
20110601|2011-03-07 06:30,7,76.48,76.505,76.455,76.475,22
20110601|2011-03-07 07:00,7,76.475,76.51,76.46,76.465,7
20110601|2011-03-07 07:30,7,76.52,76.565,76.5,76.56,149
20110601|2011-03-07 08:00,7,76.56,76.635,76.54,76.58,82
20110601|2011-03-07 08:30,7,76.58,76.63,76.565,76.58,54
20110601|2011-03-07 09:00,7,76.57,76.585,76.53,76.585,49
20110601|2011-03-07 09:30,7,76.59,76.605,76.56,76.56,415
20110601|2011-03-07 10:00,7,76.55,76.66,76.545,76.66,85
20110601|2011-03-07 10:30,7,76.655,76.76,76.655,76.74,91
20110601|2011-03-07 11:00,7,76.74,76.745,76.705,76.74,144
20110601|2011-03-07 11:30,7,76.77,76.79,76.75,76.79,45
20110601|2011-03-07 12:00,7,76.79,76.815,76.765,76.79,89
20110601|2011-03-07 12:30,7,76.805,76.82,76.785,76.8,21
20110601|2011-03-07 13:00,7,76.83,76.835,76.775,76.78,128
20110601|2011-03-07 13:30,7,76.775,76.8,76.765,76.78,202
20110601|2011-03-07 14:00,7,76.785,76.79,76.765,76.765,127
20110601|2011-03-07 14:30,7,76.775,76.78,76.75,76.75,38
20110601|2011-03-07 15:00,7,76.75,76.77,76.75,76.765,36
20110601|2011-03-07 15:30,7,76.76,76.77,76.76,76.76,11
20110601|2011-03-07 19:00,8,76.79,76.81,76.775,76.81,162
20110601|2011-03-07 19:30,8,76.81,76.845,76.8,76.8,103
20110601|2011-03-07 20:00,8,76.79,76.82,76.79,76.81,21
20110601|2011-03-07 20:30,8,76.8,76.805,76.745,76.745,23
20110601|2011-03-07 21:00,8,76.775,76.775,76.765,76.765,3
20110601|2011-03-07 21:30,8,76.755,76.755,76.755,76.755,4
20110601|2011-03-07 22:00,8,76.715,76.715,76.695,76.695,17
20110601|2011-03-07 22:30,8,76.715,76.715,76.69,76.69,36
20110601|2011-03-07 23:00,8,76.7,76.7,76.695,76.7,162
20110601|2011-03-07 23:30,8,76.71,76.71,76.71,76.71,3
20110601|2011-03-08 00:00,8,76.725,76.77,76.725,76.77,9
20110601|2011-03-08 00:30,8,76.75,76.825,76.75,76.82,17
20110601|2011-03-08 01:00,8,76.8,76.8,76.75,76.755,29
20110601|2011-03-08 01:30,8,76.79,76.92,76.79,76.865,50
20110601|2011-03-08 02:00,8,76.865,76.96,76.85,76.96,80
20110601|2011-03-08 02:30,8,76.965,77,76.94,76.95,27
20110601|2011-03-08 03:00,8,76.945,76.945,76.9,76.9,15
20110601|2011-03-08 03:30,8,76.9,76.975,76.9,76.94,8
20110601|2011-03-08 04:00,8,76.96,76.99,76.95,76.97,35
20110601|2011-03-08 04:30,8,76.975,76.98,76.94,76.98,8
20110601|2011-03-08 05:00,8,76.945,77.02,76.945,76.965,34
20110601|2011-03-08 05:30,8,76.96,76.99,76.955,76.98,24
20110601|2011-03-08 06:00,8,76.955,77.065,76.95,77.055,84
20110601|2011-03-08 06:30,8,77.065,77.1,77.05,77.1,173
20110601|2011-03-08 07:00,8,77.05,77.13,77.05,77.11,83
20110601|2011-03-08 07:30,8,77.105,77.125,77.07,77.08,162
20110601|2011-03-08 08:00,8,77.07,77.23,77.06,77.21,445
20110601|2011-03-08 08:30,8,77.215,77.27,77.205,77.215,101
20110601|2011-03-08 09:00,8,77.22,77.22,77.14,77.15,582
20110601|2011-03-08 09:30,8,77.145,77.155,77.085,77.1,218
20110601|2011-03-08 10:00,8,77.11,77.175,77.1,77.11,118
20110601|2011-03-08 10:30,8,77.1,77.11,77.05,77.06,184
20110601|2011-03-08 11:00,8,77.06,77.09,77.035,77.08,71
20110601|2011-03-08 11:30,8,77.065,77.07,77.04,77.065,103
20110601|2011-03-08 12:00,8,77.06,77.07,76.995,77.07,273
20110601|2011-03-08 12:30,8,77.07,77.085,77.04,77.05,119
20110601|2011-03-08 13:00,8,77.045,77.07,77.025,77.06,164
20110601|2011-03-08 13:30,8,77.055,77.07,77.045,77.07,47
20110601|2011-03-08 14:00,8,77.08,77.085,77.075,77.075,65
20110601|2011-03-08 14:30,8,77.085,77.11,77.075,77.11,325
20110601|2011-03-08 15:00,8,77.105,77.11,77.07,77.09,42
20110601|2011-03-08 15:30,8,77.08,77.08,77.07,77.08,21
20110601|2011-03-08 19:00,9,77.2,77.2,77.155,77.155,42
20110601|2011-03-08 19:30,9,77.16,77.16,77.12,77.12,30
20110601|2011-03-08 20:00,9,77.135,77.145,77.135,77.14,7
20110601|2011-03-08 20:30,9,77.14,77.175,77.14,77.175,2
20110601|2011-03-08 21:00,9,77.18,77.18,77.155,77.165,9
20110601|2011-03-08 21:30,9,77.155,77.155,77.13,77.13,13
20110601|2011-03-08 22:00,9,77.145,77.16,77.145,77.15,5
20110601|2011-03-08 22:30,9,77.145,77.175,77.14,77.16,42
20110601|2011-03-08 23:00,9,77.155,77.155,77.15,77.15,6
20110601|2011-03-08 23:30,9,77.18,77.22,77.18,77.185,8
20110601|2011-03-09 00:00,9,77.215,77.215,77.125,77.125,42
20110601|2011-03-09 00:30,9,77.14,77.18,77.14,77.15,9
20110601|2011-03-09 01:00,9,77.13,77.135,77.075,77.075,189
20110601|2011-03-09 01:30,9,77.1,77.11,77.065,77.065,30
20110601|2011-03-09 02:00,9,77.045,77.19,77.045,77.19,42
20110601|2011-03-09 02:30,9,77.18,77.245,77.175,77.175,30
20110601|2011-03-09 03:00,9,77.17,77.18,77.15,77.15,5
20110601|2011-03-09 03:30,9,77.125,77.125,77.11,77.11,3
20110601|2011-03-09 04:00,9,77.11,77.175,77.11,77.16,40
20110601|2011-03-09 04:30,9,77.13,77.13,77.1,77.115,15
20110601|2011-03-09 05:00,9,77.09,77.09,76.955,76.96,101
20110601|2011-03-09 05:30,9,76.97,76.98,76.85,76.885,62
20110601|2011-03-09 06:00,9,76.88,76.915,76.81,76.91,107
20110601|2011-03-09 06:30,9,76.9,76.94,76.9,76.9,76
20110601|2011-03-09 07:00,9,76.895,76.92,76.885,76.895,100
20110601|2011-03-09 07:30,9,76.91,77.035,76.905,77.025,230
20110601|2011-03-09 08:00,9,77.02,77.02,76.95,76.995,136
20110601|2011-03-09 08:30,9,76.98,77.055,76.98,77.02,151
20110601|2011-03-09 09:00,9,77,77,76.89,76.905,154
20110601|2011-03-09 09:30,9,76.895,76.955,76.88,76.94,187
20110601|2011-03-09 10:00,9,76.945,77.03,76.93,77.01,89
20110601|2011-03-09 10:30,9,77.02,77.045,76.99,77,161
20110601|2011-03-09 11:00,9,76.995,77.075,76.975,77.075,461
20110601|2011-03-09 11:30,9,77.035,77.09,77.035,77.04,49
20110601|2011-03-09 12:00,9,77.03,77.04,76.995,77.005,161
20110601|2011-03-09 12:30,9,77,77,76.97,76.975,69
20110601|2011-03-09 13:00,9,76.975,76.995,76.965,76.985,61
20110601|2011-03-09 13:30,9,76.965,77,76.955,77,29
20110601|2011-03-09 14:00,9,77.005,77.005,76.97,76.98,140
20110601|2011-03-09 14:30,9,76.98,77.01,76.975,76.985,177
20110601|2011-03-09 15:00,9,76.985,76.985,76.97,76.98,54
20110601|2011-03-09 15:30,9,76.98,76.98,76.975,76.975,4
20110601|2011-03-09 19:00,10,76.965,76.965,76.91,76.925,152
20110601|2011-03-09 19:30,10,76.935,76.965,76.93,76.94,44
20110601|2011-03-09 20:00,10,76.94,76.95,76.935,76.935,8
20110601|2011-03-09 20:30,10,76.94,76.95,76.925,76.95,13
20110601|2011-03-09 21:00,10,76.96,77.06,76.96,77.06,72
20110601|2011-03-09 21:30,10,77.04,77.1,77.04,77.09,40
20110601|2011-03-09 22:00,10,77.15,77.16,77.115,77.125,40
20110601|2011-03-09 22:30,10,77.12,77.18,77.12,77.175,69
20110601|2011-03-09 23:00,10,77.16,77.175,77.14,77.15,56
20110601|2011-03-09 23:30,10,77.15,77.165,77.13,77.145,77
20110601|2011-03-10 00:00,10,77.15,77.18,77.14,77.17,27
20110601|2011-03-10 00:30,10,77.175,77.2,77.145,77.16,140
20110601|2011-03-10 01:00,10,77.17,77.415,77.16,77.31,486
20110601|2011-03-10 01:30,10,77.35,77.38,77.29,77.295,208
20110601|2011-03-10 02:00,10,77.305,77.395,77.305,77.37,133
20110601|2011-03-10 02:30,10,77.36,77.38,77.26,77.26,272
20110601|2011-03-10 03:00,10,77.265,77.3,77.245,77.275,219
20110601|2011-03-10 03:30,10,77.29,77.29,77.24,77.28,89
20110601|2011-03-10 04:00,10,77.28,77.295,77.225,77.27,59
20110601|2011-03-10 04:30,10,77.255,77.27,77.23,77.245,149
20110601|2011-03-10 05:00,10,77.24,77.35,77.235,77.34,163
20110601|2011-03-10 05:30,10,77.325,77.345,77.29,77.295,129
20110601|2011-03-10 06:00,10,77.295,77.33,77.265,77.3,78
20110601|2011-03-10 06:30,10,77.3,77.385,77.3,77.355,194
20110601|2011-03-10 07:00,10,77.375,77.48,77.36,77.445,426
20110601|2011-03-10 07:30,10,77.45,77.545,77.38,77.45,921
20110601|2011-03-10 08:00,10,77.45,77.465,77.41,77.43,802
20110601|2011-03-10 08:30,10,77.445,77.46,77.38,77.395,484
20110601|2011-03-10 09:00,10,77.39,77.475,77.38,77.455,509
20110601|2011-03-10 09:30,10,77.455,77.6,77.455,77.57,951
20110601|2011-03-10 10:00,10,77.565,77.57,77.5,77.515,472
20110601|2011-03-10 10:30,10,77.52,77.545,77.435,77.435,287
20110601|2011-03-10 11:00,10,77.44,77.495,77.435,77.49,195
20110601|2011-03-10 11:30,10,77.49,77.525,77.46,77.46,295
20110601|2011-03-10 12:00,10,77.465,77.485,77.425,77.475,193
20110601|2011-03-10 12:30,10,77.48,77.555,77.445,77.515,563
20110601|2011-03-10 13:00,10,77.515,77.58,77.51,77.535,224
20110601|2011-03-10 13:30,10,77.53,77.565,77.52,77.565,113
20110601|2011-03-10 14:00,10,77.56,77.64,77.55,77.63,133
20110601|2011-03-10 14:30,10,77.63,77.63,77.56,77.585,255
20110601|2011-03-10 15:00,10,77.585,77.595,77.565,77.575,59
20110601|2011-03-10 15:30,10,77.565,77.565,77.54,77.55,43
20110601|2011-03-10 19:00,11,77.46,77.48,77.43,77.47,84
20110601|2011-03-10 19:30,11,77.46,77.475,77.435,77.45,37
20110601|2011-03-10 20:00,11,77.49,77.49,77.38,77.42,61
20110601|2011-03-10 20:30,11,77.41,77.415,77.4,77.415,17
20110601|2011-03-10 21:00,11,77.415,77.435,77.4,77.43,17
20110601|2011-03-10 21:30,11,77.405,77.445,77.405,77.42,116
20110601|2011-03-10 22:00,11,77.42,77.44,77.42,77.42,28
20110601|2011-03-10 22:30,11,77.41,77.425,77.405,77.425,18
20110601|2011-03-10 23:00,11,77.42,77.44,77.41,77.43,43
20110601|2011-03-10 23:30,11,77.44,77.47,77.41,77.45,74
20110601|2011-03-11 00:00,11,77.445,77.58,77.445,77.54,250
20110601|2011-03-11 00:30,11,77.56,77.6,77.455,77.59,332
20110601|2011-03-11 01:00,11,77.585,77.615,77.52,77.54,324
20110601|2011-03-11 01:30,11,77.545,77.575,77.46,77.495,109
20110601|2011-03-11 02:00,11,77.5,77.515,77.375,77.385,296
20110601|2011-03-11 02:30,11,77.385,77.405,77.345,77.4,118
20110601|2011-03-11 03:00,11,77.405,77.465,77.385,77.435,94
20110601|2011-03-11 03:30,11,77.435,77.55,77.435,77.505,116
20110601|2011-03-11 04:00,11,77.51,77.675,77.46,77.665,349
20110601|2011-03-11 04:30,11,77.67,77.67,77.585,77.625,85
20110601|2011-03-11 05:00,11,77.61,77.645,77.565,77.605,90
20110601|2011-03-11 05:30,11,77.605,77.62,77.56,77.595,61
20110601|2011-03-11 06:00,11,77.59,77.61,77.525,77.55,128
20110601|2011-03-11 06:30,11,77.55,77.585,77.53,77.55,125
20110601|2011-03-11 07:00,11,77.55,77.645,77.55,77.62,349
20110601|2011-03-11 07:30,11,77.62,77.67,77.51,77.52,363
20110601|2011-03-11 08:00,11,77.52,77.565,77.475,77.51,223
20110601|2011-03-11 08:30,11,77.52,77.52,77.355,77.395,1576
20110601|2011-03-11 09:00,11,77.405,77.415,77.28,77.345,1214
20110601|2011-03-11 09:30,11,77.34,77.34,77.23,77.265,2986
20110601|2011-03-11 10:00,11,77.265,77.305,77.185,77.26,2232
20110601|2011-03-11 10:30,11,77.26,77.28,77.14,77.14,1861
20110601|2011-03-11 11:00,11,77.13,77.15,77.09,77.105,1222
20110601|2011-03-11 11:30,11,77.1,77.115,77.08,77.1,912
20110601|2011-03-11 12:00,11,77.095,77.125,77.085,77.085,258
20110601|2011-03-11 12:30,11,77.09,77.14,77.09,77.12,315
20110601|2011-03-11 13:00,11,77.125,77.13,77.025,77.035,378
20110601|2011-03-11 13:30,11,77.035,77.06,77.02,77.055,351
20110601|2011-03-11 14:00,11,77.055,77.055,77.01,77.02,745
20110601|2011-03-11 14:30,11,77.01,77.035,76.955,76.96,2055
20110601|2011-03-11 15:00,11,76.96,76.97,76.925,76.95,376
20110601|2011-03-11 15:30,11,76.95,76.98,76.95,76.975,23
20110601|2011-03-13 17:00,13,76.81,76.86,76.47,76.84,447
20110601|2011-03-13 17:30,13,76.825,76.855,76.75,76.77,144
20110601|2011-03-13 18:00,13,76.74,76.82,76.74,76.82,66
20110601|2011-03-13 18:30,13,76.83,76.85,76.78,76.825,289
20110601|2011-03-13 19:00,14,76.845,76.935,76.845,76.91,147
20110601|2011-03-13 19:30,14,76.91,76.975,76.905,76.955,101
20110601|2011-03-13 20:00,14,76.965,77.04,76.905,76.905,277
20110601|2011-03-13 20:30,14,76.9,76.95,76.89,76.94,102
20110601|2011-03-13 21:00,14,76.935,77,76.93,76.995,231
20110601|2011-03-13 21:30,14,76.985,76.99,76.95,76.965,48
20110601|2011-03-13 22:00,14,76.96,76.97,76.95,76.965,28
20110601|2011-03-13 22:30,14,76.965,77.01,76.96,77.005,108
20110601|2011-03-13 23:00,14,77,77.01,76.965,76.975,72
20110601|2011-03-13 23:30,14,76.97,77.005,76.97,76.985,18
20110601|2011-03-14 00:00,14,76.98,76.98,76.945,76.98,55
20110601|2011-03-14 00:30,14,76.975,77,76.92,76.98,359
20110601|2011-03-14 01:00,14,76.99,77,76.895,76.905,698
20110601|2011-03-14 01:30,14,76.9,76.935,76.9,76.935,34
20110601|2011-03-14 02:00,14,76.94,77.005,76.925,76.96,71
20110601|2011-03-14 02:30,14,76.965,77.005,76.865,76.915,314
20110601|2011-03-14 03:00,14,76.93,77.03,76.92,77.015,322
20110601|2011-03-14 03:30,14,77.005,77.025,76.9,76.9,406
20110601|2011-03-14 04:00,14,76.905,76.935,76.8,76.835,347
20110601|2011-03-14 04:30,14,76.83,76.84,76.745,76.8,274
20110601|2011-03-14 05:00,14,76.795,76.83,76.745,76.785,314
20110601|2011-03-14 05:30,14,76.765,76.77,76.695,76.76,386
20110601|2011-03-14 06:00,14,76.76,76.815,76.75,76.795,184
20110601|2011-03-14 06:30,14,76.795,76.795,76.725,76.785,259
20110601|2011-03-14 07:00,14,76.785,76.845,76.76,76.775,300
20110601|2011-03-14 07:30,14,76.795,76.85,76.745,76.785,603
20110601|2011-03-14 08:00,14,76.78,76.86,76.77,76.84,481
20110601|2011-03-14 08:30,14,76.84,76.86,76.74,76.745,1091
20110601|2011-03-14 09:00,14,76.74,76.775,76.725,76.745,746
20110601|2011-03-14 09:30,14,76.745,76.785,76.715,76.755,1211
20110601|2011-03-14 10:00,14,76.75,76.825,76.75,76.79,1182
20110601|2011-03-14 10:30,14,76.8,76.805,76.705,76.72,1634
20110601|2011-03-14 11:00,14,76.715,76.715,76.625,76.67,2180
20110601|2011-03-14 11:30,14,76.67,76.7,76.65,76.67,561
20110601|2011-03-14 12:00,14,76.67,76.67,76.605,76.62,787
20110601|2011-03-14 12:30,14,76.62,76.67,76.605,76.665,1069
20110601|2011-03-14 13:00,14,76.665,76.695,76.625,76.645,647
20110601|2011-03-14 13:30,14,76.645,76.66,76.625,76.635,1148
20110601|2011-03-14 14:00,14,76.625,76.64,76.59,76.605,662
20110601|2011-03-14 14:30,14,76.6,76.605,76.585,76.595,689
20110601|2011-03-14 15:00,14,76.595,76.62,76.585,76.62,127
20110601|2011-03-14 15:30,14,76.61,76.645,76.605,76.615,36
20110601|2011-03-14 19:00,15,76.655,76.67,76.635,76.64,151
20110601|2011-03-14 19:30,15,76.65,76.72,76.65,76.715,100
20110601|2011-03-14 20:00,15,76.715,76.73,76.68,76.72,410
20110601|2011-03-14 20:30,15,76.705,76.755,76.695,76.745,104
20110601|2011-03-14 21:00,15,76.745,76.86,76.735,76.855,545
20110601|2011-03-14 21:30,15,76.85,76.95,76.79,76.88,540
20110601|2011-03-14 22:00,15,76.885,76.905,76.81,76.82,354
20110601|2011-03-14 22:30,15,76.825,76.99,76.815,76.965,405
20110601|2011-03-14 23:00,15,76.97,77.145,76.97,77.04,652
20110601|2011-03-14 23:30,15,77.04,77.09,77.025,77.04,212
20110601|2011-03-15 00:00,15,77.04,77.065,76.975,76.985,211
20110601|2011-03-15 00:30,15,76.985,77.025,76.97,76.995,236
20110601|2011-03-15 01:00,15,77.005,77.08,77,77.01,443
20110601|2011-03-15 01:30,15,77.025,77.04,76.92,76.925,340
20110601|2011-03-15 02:00,15,76.93,77.15,76.93,77.09,753
20110601|2011-03-15 02:30,15,77.095,77.19,76.995,77.025,883
20110601|2011-03-15 03:00,15,77.03,77.035,76.965,76.97,309
20110601|2011-03-15 03:30,15,76.98,76.995,76.94,76.985,110
20110601|2011-03-15 04:00,15,76.99,77.215,76.985,77.215,467
20110601|2011-03-15 04:30,15,77.215,77.325,77.15,77.325,648
20110601|2011-03-15 05:00,15,77.32,77.39,77.27,77.295,431
20110601|2011-03-15 05:30,15,77.28,77.29,77.21,77.26,584
20110601|2011-03-15 06:00,15,77.275,77.275,77.175,77.235,162
20110601|2011-03-15 06:30,15,77.23,77.28,77.205,77.23,368
20110601|2011-03-15 07:00,15,77.24,77.27,77.105,77.165,1445
20110601|2011-03-15 07:30,15,77.165,77.29,77.115,77.125,1702
20110601|2011-03-15 08:00,15,77.12,77.2,77.07,77.11,1603
20110601|2011-03-15 08:30,15,77.105,77.185,76.935,77,2663
20110601|2011-03-15 09:00,15,77,77.005,76.855,76.9,2227
20110601|2011-03-15 09:30,15,76.91,76.94,76.79,76.815,1708
20110601|2011-03-15 10:00,15,76.805,76.895,76.8,76.845,823
20110601|2011-03-15 10:30,15,76.84,76.875,76.78,76.79,1305
20110601|2011-03-15 11:00,15,76.78,76.78,76.695,76.72,775
20110601|2011-03-15 11:30,15,76.715,76.75,76.655,76.655,921
20110601|2011-03-15 12:00,15,76.66,76.845,76.66,76.76,776
20110601|2011-03-15 12:30,15,76.765,76.785,76.645,76.7,728
20110601|2011-03-15 13:00,15,76.695,76.825,76.685,76.77,792
20110601|2011-03-15 13:30,15,76.76,76.775,76.62,76.655,881
20110601|2011-03-15 14:00,15,76.65,76.67,76.585,76.635,740
20110601|2011-03-15 14:30,15,76.645,76.685,76.63,76.67,474
20110601|2011-03-15 15:00,15,76.665,76.675,76.645,76.645,75
20110601|2011-03-15 15:30,15,76.645,76.67,76.64,76.655,18
20110601|2011-03-15 19:00,16,76.74,76.79,76.735,76.77,65
20110601|2011-03-15 19:30,16,76.76,76.825,76.76,76.8,75
20110601|2011-03-15 20:00,16,76.81,76.84,76.79,76.82,154
20110601|2011-03-15 20:30,16,76.815,76.815,76.74,76.765,167
20110601|2011-03-15 21:00,16,76.77,76.775,76.745,76.75,97
20110601|2011-03-15 21:30,16,76.75,76.825,76.75,76.825,84
20110601|2011-03-15 22:00,16,76.82,76.835,76.8,76.825,120
20110601|2011-03-15 22:30,16,76.82,76.83,76.785,76.805,138
20110601|2011-03-15 23:00,16,76.795,76.825,76.795,76.805,32
20110601|2011-03-15 23:30,16,76.81,76.81,76.775,76.785,61
20110601|2011-03-16 00:00,16,76.785,76.805,76.76,76.76,49
20110601|2011-03-16 00:30,16,76.75,76.76,76.725,76.725,50
20110601|2011-03-16 01:00,16,76.72,76.745,76.71,76.745,218
20110601|2011-03-16 01:30,16,76.745,76.765,76.7,76.745,260
20110601|2011-03-16 02:00,16,76.745,76.745,76.645,76.715,253
20110601|2011-03-16 02:30,16,76.715,76.8,76.695,76.785,314
20110601|2011-03-16 03:00,16,76.795,76.825,76.68,76.705,281
20110601|2011-03-16 03:30,16,76.7,76.76,76.695,76.745,100
20110601|2011-03-16 04:00,16,76.73,76.78,76.695,76.765,175
20110601|2011-03-16 04:30,16,76.76,76.85,76.735,76.75,204
20110601|2011-03-16 05:00,16,76.755,76.855,76.755,76.81,369
20110601|2011-03-16 05:30,16,76.82,76.89,76.775,76.87,135
20110601|2011-03-16 06:00,16,76.875,76.895,76.83,76.835,146
20110601|2011-03-16 06:30,16,76.82,76.87,76.79,76.79,344
20110601|2011-03-16 07:00,16,76.795,76.83,76.71,76.74,2670
20110601|2011-03-16 07:30,16,76.735,76.795,76.635,76.715,2144
20110601|2011-03-16 08:00,16,76.715,76.89,76.67,76.885,1806
20110601|2011-03-16 08:30,16,76.88,76.975,76.86,76.865,3005
20110601|2011-03-16 09:00,16,76.87,76.88,76.81,76.84,1641
20110601|2011-03-16 09:30,16,76.835,76.89,76.785,76.875,1207
20110601|2011-03-16 10:00,16,76.88,76.99,76.865,76.89,3240
20110601|2011-03-16 10:30,16,76.885,76.96,76.84,76.925,2792
20110601|2011-03-16 11:00,16,76.925,76.955,76.885,76.91,1871
20110601|2011-03-16 11:30,16,76.905,76.935,76.88,76.905,1572
20110601|2011-03-16 12:00,16,76.905,77.045,76.9,77.02,2545
20110601|2011-03-16 12:30,16,77.02,77.11,77.02,77.06,2669
20110601|2011-03-16 13:00,16,77.06,77.13,77.055,77.115,1581
20110601|2011-03-16 13:30,16,77.12,77.135,76.96,76.99,1569
20110601|2011-03-16 14:00,16,76.99,76.995,76.93,76.96,1131
20110601|2011-03-16 14:30,16,76.965,76.98,76.91,76.98,430
20110601|2011-03-16 15:00,16,76.98,76.98,76.945,76.945,59
20110601|2011-03-16 15:30,16,76.945,76.945,76.895,76.91,27
20110601|2011-03-16 19:00,17,76.91,76.97,76.82,76.84,420
20110601|2011-03-16 19:30,17,76.85,76.97,76.825,76.95,337
20110601|2011-03-16 20:00,17,76.945,76.98,76.865,76.92,250
20110601|2011-03-16 20:30,17,76.92,76.945,76.83,76.835,277
20110601|2011-03-16 21:00,17,76.84,76.865,76.81,76.825,165
20110601|2011-03-16 21:30,17,76.83,76.835,76.795,76.8,131
20110601|2011-03-16 22:00,17,76.795,76.805,76.74,76.75,183
20110601|2011-03-16 22:30,17,76.755,76.78,76.74,76.765,282
20110601|2011-03-16 23:00,17,76.77,76.79,76.76,76.765,194
20110601|2011-03-16 23:30,17,76.77,76.775,76.735,76.755,158
20110601|2011-03-17 00:00,17,76.74,76.82,76.735,76.8,204
20110601|2011-03-17 00:30,17,76.785,76.805,76.75,76.775,543
20110601|2011-03-17 01:00,17,76.775,76.775,76.725,76.775,220
20110601|2011-03-17 01:30,17,76.77,76.785,76.645,76.705,900
20110601|2011-03-17 02:00,17,76.71,76.725,76.6,76.605,876
20110601|2011-03-17 02:30,17,76.585,76.615,76.495,76.615,661
20110601|2011-03-17 03:00,17,76.605,76.61,76.505,76.535,165
20110601|2011-03-17 03:30,17,76.525,76.55,76.29,76.385,2024
20110601|2011-03-17 04:00,17,76.385,76.465,76.365,76.42,219
20110601|2011-03-17 04:30,17,76.415,76.44,76.225,76.225,850
20110601|2011-03-17 05:00,17,76.22,76.27,76.15,76.245,480
20110601|2011-03-17 05:30,17,76.24,76.275,76.21,76.25,760
20110601|2011-03-17 06:00,17,76.23,76.3,76.19,76.295,315
20110601|2011-03-17 06:30,17,76.295,76.295,76.235,76.24,274
20110601|2011-03-17 07:00,17,76.245,76.28,76.21,76.26,551
20110601|2011-03-17 07:30,17,76.27,76.365,76.25,76.34,1072
20110601|2011-03-17 08:00,17,76.34,76.35,76.26,76.28,766
20110601|2011-03-17 08:30,17,76.285,76.37,76.27,76.355,1770
20110601|2011-03-17 09:00,17,76.37,76.41,76.32,76.39,1682
20110601|2011-03-17 09:30,17,76.39,76.405,76.265,76.29,1437
20110601|2011-03-17 10:00,17,76.29,76.355,76.215,76.35,1903
20110601|2011-03-17 10:30,17,76.35,76.38,76.265,76.265,910
20110601|2011-03-17 11:00,17,76.275,76.285,76.21,76.22,953
20110601|2011-03-17 11:30,17,76.22,76.35,76.175,76.305,1136
20110601|2011-03-17 12:00,17,76.31,76.325,76.22,76.325,854
20110601|2011-03-17 12:30,17,76.325,76.335,76.26,76.32,925
20110601|2011-03-17 13:00,17,76.325,76.355,76.29,76.3,770
20110601|2011-03-17 13:30,17,76.305,76.35,76.27,76.345,464
20110601|2011-03-17 14:00,17,76.34,76.375,76.315,76.32,664
20110601|2011-03-17 14:30,17,76.32,76.325,76.255,76.255,1247
20110601|2011-03-17 15:00,17,76.25,76.28,76.23,76.235,312
20110601|2011-03-17 15:30,17,76.235,76.27,76.225,76.235,51
20110601|2011-03-17 19:00,18,76.29,76.765,76.255,76.76,762
20110601|2011-03-17 19:30,18,76.76,76.76,76.58,76.655,459
20110601|2011-03-17 20:00,18,76.66,76.67,76.545,76.59,525
20110601|2011-03-17 20:30,18,76.595,76.6,76.385,76.445,633
20110601|2011-03-17 21:00,18,76.45,76.485,76.42,76.435,270
20110601|2011-03-17 21:30,18,76.44,76.47,76.425,76.44,112
20110601|2011-03-17 22:00,18,76.44,76.445,76.4,76.43,109
20110601|2011-03-17 22:30,18,76.42,76.445,76.38,76.44,162
20110601|2011-03-17 23:00,18,76.44,76.455,76.415,76.44,86
20110601|2011-03-17 23:30,18,76.445,76.465,76.415,76.45,128
20110601|2011-03-18 00:00,18,76.45,76.47,76.43,76.46,107
20110601|2011-03-18 00:30,18,76.45,76.5,76.45,76.45,129
20110601|2011-03-18 01:00,18,76.45,76.48,76.43,76.445,136
20110601|2011-03-18 01:30,18,76.455,76.5,76.44,76.455,328
20110601|2011-03-18 02:00,18,76.45,76.49,76.4,76.465,259
20110601|2011-03-18 02:30,18,76.47,76.545,76.425,76.535,129
20110601|2011-03-18 03:00,18,76.515,76.515,76.355,76.38,350
20110601|2011-03-18 03:30,18,76.37,76.5,76.36,76.485,216
20110601|2011-03-18 04:00,18,76.49,76.525,76.45,76.475,106
20110601|2011-03-18 04:30,18,76.47,76.495,76.405,76.415,157
20110601|2011-03-18 05:00,18,76.41,76.41,76.315,76.33,970
20110601|2011-03-18 05:30,18,76.34,76.39,76.265,76.285,377
20110601|2011-03-18 06:00,18,76.29,76.29,76.14,76.155,1138
20110601|2011-03-18 06:30,18,76.15,76.17,76.115,76.135,717
20110601|2011-03-18 07:00,18,76.13,76.2,76.055,76.075,1016
20110601|2011-03-18 07:30,18,76.08,76.135,76.07,76.105,1410
20110601|2011-03-18 08:00,18,76.105,76.12,76.05,76.065,673
20110601|2011-03-18 08:30,18,76.06,76.115,76.005,76.065,2272
20110601|2011-03-18 09:00,18,76.06,76.135,76.045,76.11,1315
20110601|2011-03-18 09:30,18,76.11,76.13,76.07,76.105,726
20110601|2011-03-18 10:00,18,76.1,76.12,76.07,76.105,338
20110601|2011-03-18 10:30,18,76.11,76.12,76.065,76.07,500
20110601|2011-03-18 11:00,18,76.07,76.08,75.955,75.965,1509
20110601|2011-03-18 11:30,18,75.97,75.99,75.915,75.92,811
20110601|2011-03-18 12:00,18,75.915,75.925,75.835,75.9,1339
20110601|2011-03-18 12:30,18,75.895,75.925,75.89,75.905,765
20110601|2011-03-18 13:00,18,75.9,75.94,75.895,75.93,1903
20110601|2011-03-18 13:30,18,75.935,75.975,75.9,75.975,478
20110601|2011-03-18 14:00,18,75.97,75.98,75.935,75.95,292
20110601|2011-03-18 14:30,18,75.95,75.95,75.885,75.9,360
20110601|2011-03-18 15:00,18,75.9,75.905,75.825,75.825,265
20110601|2011-03-18 15:30,18,75.825,75.845,75.79,75.83,84
20110601|2011-03-20 17:00,20,75.87,75.9,75.84,75.895,63
20110601|2011-03-20 17:30,20,75.88,75.88,75.84,75.87,20
20110601|2011-03-20 18:00,20,75.88,75.905,75.855,75.905,17
20110601|2011-03-20 18:30,20,75.9,75.925,75.88,75.925,17
20110601|2011-03-20 19:00,21,75.915,75.935,75.89,75.92,89
20110601|2011-03-20 19:30,21,75.91,75.94,75.91,75.935,58
20110601|2011-03-20 20:00,21,75.935,75.945,75.875,75.89,56
20110601|2011-03-20 20:30,21,75.88,75.89,75.845,75.885,68
20110601|2011-03-20 21:00,21,75.87,75.885,75.845,75.865,118
20110601|2011-03-20 21:30,21,75.87,75.885,75.86,75.875,34
20110601|2011-03-20 22:00,21,75.87,75.885,75.865,75.885,158
20110601|2011-03-20 22:30,21,75.88,75.9,75.88,75.9,46
20110601|2011-03-20 23:00,21,75.915,75.915,75.9,75.9,32
20110601|2011-03-20 23:30,21,75.905,75.905,75.87,75.895,20
20110601|2011-03-21 00:00,21,75.895,75.895,75.865,75.88,36
20110601|2011-03-21 00:30,21,75.875,75.895,75.87,75.885,44
20110601|2011-03-21 01:00,21,75.88,75.91,75.87,75.905,128
20110601|2011-03-21 01:30,21,75.915,75.92,75.88,75.92,103
20110601|2011-03-21 02:00,21,75.915,75.915,75.82,75.845,209
20110601|2011-03-21 02:30,21,75.84,75.93,75.84,75.905,46
20110601|2011-03-21 03:00,21,75.895,75.945,75.865,75.9,100
20110601|2011-03-21 03:30,21,75.905,75.97,75.89,75.965,85
20110601|2011-03-21 04:00,21,75.955,75.985,75.93,75.94,188
20110601|2011-03-21 04:30,21,75.955,75.985,75.92,75.925,66
20110601|2011-03-21 05:00,21,75.92,75.92,75.85,75.855,55
20110601|2011-03-21 05:30,21,75.865,75.9,75.86,75.89,48
20110601|2011-03-21 06:00,21,75.895,75.9,75.875,75.875,127
20110601|2011-03-21 06:30,21,75.87,75.9,75.855,75.89,61
20110601|2011-03-21 07:00,21,75.885,75.89,75.78,75.815,402
20110601|2011-03-21 07:30,21,75.825,75.83,75.755,75.76,630
20110601|2011-03-21 08:00,21,75.76,75.77,75.715,75.76,712
20110601|2011-03-21 08:30,21,75.77,76.005,75.77,75.905,4354
20110601|2011-03-21 09:00,21,75.9,75.905,75.75,75.825,2150
20110601|2011-03-21 09:30,21,75.82,75.9,75.815,75.875,907
20110601|2011-03-21 10:00,21,75.87,75.88,75.795,75.83,737
20110601|2011-03-21 10:30,21,75.825,75.855,75.82,75.83,529
20110601|2011-03-21 11:00,21,75.83,75.83,75.685,75.69,2568
20110601|2011-03-21 11:30,21,75.69,75.755,75.68,75.73,717
20110601|2011-03-21 12:00,21,75.725,75.77,75.7,75.705,917
20110601|2011-03-21 12:30,21,75.71,75.715,75.665,75.665,1279
20110601|2011-03-21 13:00,21,75.67,75.67,75.615,75.625,888
20110601|2011-03-21 13:30,21,75.63,75.66,75.59,75.65,473
20110601|2011-03-21 14:00,21,75.655,75.675,75.645,75.655,266
20110601|2011-03-21 14:30,21,75.66,75.7,75.655,75.665,629
20110601|2011-03-21 15:00,21,75.665,75.685,75.665,75.675,115
20110601|2011-03-21 15:30,21,75.67,75.675,75.63,75.63,48
20110601|2011-03-21 19:00,22,75.705,75.735,75.685,75.73,260
20110601|2011-03-21 19:30,22,75.725,75.73,75.66,75.705,92
20110601|2011-03-21 20:00,22,75.7,75.735,75.69,75.705,47
20110601|2011-03-21 20:30,22,75.7,75.7,75.64,75.68,329
20110601|2011-03-21 21:00,22,75.665,75.695,75.665,75.69,25
20110601|2011-03-21 21:30,22,75.68,75.68,75.615,75.63,114
20110601|2011-03-21 22:00,22,75.64,75.645,75.64,75.645,15
20110601|2011-03-21 22:30,22,75.635,75.66,75.635,75.645,9
20110601|2011-03-21 23:00,22,75.655,75.67,75.65,75.67,12
20110601|2011-03-21 23:30,22,75.69,75.695,75.665,75.68,186
20110601|2011-03-22 00:00,22,75.67,75.67,75.635,75.635,39
20110601|2011-03-22 00:30,22,75.635,75.65,75.595,75.605,155
20110601|2011-03-22 01:00,22,75.605,75.625,75.6,75.605,26
20110601|2011-03-22 01:30,22,75.625,75.63,75.62,75.63,62
20110601|2011-03-22 02:00,22,75.63,75.63,75.56,75.58,276
20110601|2011-03-22 02:30,22,75.58,75.6,75.58,75.6,158
20110601|2011-03-22 03:00,22,75.6,75.605,75.555,75.57,205
20110601|2011-03-22 03:30,22,75.57,75.595,75.555,75.58,148
20110601|2011-03-22 04:00,22,75.575,75.6,75.56,75.595,100
20110601|2011-03-22 04:30,22,75.595,75.615,75.565,75.61,129
20110601|2011-03-22 05:00,22,75.62,75.62,75.56,75.595,121
20110601|2011-03-22 05:30,22,75.585,75.585,75.505,75.535,282
20110601|2011-03-22 06:00,22,75.53,75.545,75.515,75.545,32
20110601|2011-03-22 06:30,22,75.54,75.575,75.525,75.535,232
20110601|2011-03-22 07:00,22,75.54,75.59,75.53,75.57,718
20110601|2011-03-22 07:30,22,75.57,75.68,75.565,75.67,1508
20110601|2011-03-22 08:00,22,75.67,75.705,75.645,75.655,910
20110601|2011-03-22 08:30,22,75.65,75.795,75.635,75.785,2220
20110601|2011-03-22 09:00,22,75.785,75.805,75.705,75.74,1446
20110601|2011-03-22 09:30,22,75.735,75.77,75.69,75.765,2206
20110601|2011-03-22 10:00,22,75.77,75.79,75.73,75.75,603
20110601|2011-03-22 10:30,22,75.75,75.765,75.63,75.655,1714
20110601|2011-03-22 11:00,22,75.66,75.7,75.65,75.675,916
20110601|2011-03-22 11:30,22,75.675,75.735,75.665,75.675,980
20110601|2011-03-22 12:00,22,75.68,75.7,75.655,75.68,1143
20110601|2011-03-22 12:30,22,75.675,75.68,75.625,75.625,869
20110601|2011-03-22 13:00,22,75.625,75.69,75.625,75.685,920
20110601|2011-03-22 13:30,22,75.685,75.705,75.64,75.67,1464
20110601|2011-03-22 14:00,22,75.675,75.68,75.64,75.66,173
20110601|2011-03-22 14:30,22,75.66,75.71,75.66,75.71,276
20110601|2011-03-22 15:00,22,75.71,75.725,75.68,75.725,98
20110601|2011-03-22 15:30,22,75.715,75.75,75.715,75.75,35
20110601|2011-03-22 19:00,23,75.83,75.88,75.82,75.86,304
20110601|2011-03-22 19:30,23,75.875,75.895,75.845,75.87,103
20110601|2011-03-22 20:00,23,75.875,75.92,75.875,75.89,151
20110601|2011-03-22 20:30,23,75.885,75.885,75.82,75.835,117
20110601|2011-03-22 21:00,23,75.85,75.885,75.845,75.845,169
20110601|2011-03-22 21:30,23,75.855,75.87,75.84,75.84,13
20110601|2011-03-22 22:00,23,75.845,75.845,75.82,75.82,22
20110601|2011-03-22 22:30,23,75.825,75.825,75.795,75.8,23
20110601|2011-03-22 23:00,23,75.805,75.805,75.79,75.79,14
20110601|2011-03-22 23:30,23,75.8,75.81,75.8,75.805,10
20110601|2011-03-23 00:00,23,75.8,75.8,75.785,75.795,22
20110601|2011-03-23 00:30,23,75.79,75.825,75.79,75.81,19
20110601|2011-03-23 01:00,23,75.83,75.85,75.825,75.835,57
20110601|2011-03-23 01:30,23,75.835,75.84,75.795,75.795,1484
20110601|2011-03-23 02:00,23,75.8,75.805,75.75,75.75,925
20110601|2011-03-23 02:30,23,75.75,75.865,75.74,75.83,169
20110601|2011-03-23 03:00,23,75.83,75.83,75.71,75.715,85
20110601|2011-03-23 03:30,23,75.74,75.765,75.695,75.765,53
20110601|2011-03-23 04:00,23,75.76,75.79,75.75,75.77,59
20110601|2011-03-23 04:30,23,75.78,75.805,75.725,75.785,101
20110601|2011-03-23 05:00,23,75.775,75.81,75.68,75.685,224
20110601|2011-03-23 05:30,23,75.685,75.735,75.67,75.735,164
20110601|2011-03-23 06:00,23,75.74,75.895,75.74,75.87,461
20110601|2011-03-23 06:30,23,75.87,75.97,75.865,75.96,946
20110601|2011-03-23 07:00,23,75.965,75.98,75.89,75.935,593
20110601|2011-03-23 07:30,23,75.94,76.03,75.94,75.98,1159
20110601|2011-03-23 08:00,23,75.985,76.105,75.97,76.1,1349
20110601|2011-03-23 08:30,23,76.105,76.125,76.015,76.03,1730
20110601|2011-03-23 09:00,23,76.02,76.11,75.965,75.975,1685
20110601|2011-03-23 09:30,23,75.965,76.01,75.88,75.95,3017
20110601|2011-03-23 10:00,23,75.96,76.025,75.93,76.015,1117
20110601|2011-03-23 10:30,23,76.015,76.075,75.97,76.04,979
20110601|2011-03-23 11:00,23,76.05,76.12,76.02,76.025,1268
20110601|2011-03-23 11:30,23,76.025,76.06,75.99,76.005,517
20110601|2011-03-23 12:00,23,76,76.065,75.99,76.05,318
20110601|2011-03-23 12:30,23,76.055,76.055,76.005,76.015,836
20110601|2011-03-23 13:00,23,76.015,76.07,76.015,76.04,880
20110601|2011-03-23 13:30,23,76.04,76.085,76.035,76.045,492
20110601|2011-03-23 14:00,23,76.05,76.06,75.965,75.975,1219
20110601|2011-03-23 14:30,23,75.98,76.125,75.98,76.125,1133
20110601|2011-03-23 15:00,23,76.13,76.14,76.085,76.11,207
20110601|2011-03-23 15:30,23,76.12,76.19,76.12,76.19,129
20110601|2011-03-23 19:00,24,76.11,76.11,76.08,76.09,175
20110601|2011-03-23 19:30,24,76.08,76.135,76.08,76.1,41
20110601|2011-03-23 20:00,24,76.1,76.115,76.075,76.105,64
20110601|2011-03-23 20:30,24,76.125,76.18,76.105,76.18,113
20110601|2011-03-23 21:00,24,76.18,76.225,76.18,76.205,254
20110601|2011-03-23 21:30,24,76.2,76.215,76.18,76.205,36
20110601|2011-03-23 22:00,24,76.215,76.225,76.2,76.205,18
20110601|2011-03-23 22:30,24,76.215,76.265,76.21,76.235,391
20110601|2011-03-23 23:00,24,76.25,76.25,76.23,76.235,23
20110601|2011-03-23 23:30,24,76.205,76.21,76.19,76.2,108
20110601|2011-03-24 00:00,24,76.205,76.205,76.18,76.195,34
20110601|2011-03-24 00:30,24,76.19,76.205,76.17,76.205,31
20110601|2011-03-24 01:00,24,76.21,76.22,76.195,76.195,169
20110601|2011-03-24 01:30,24,76.205,76.24,76.19,76.235,59
20110601|2011-03-24 02:00,24,76.235,76.3,76.23,76.28,360
20110601|2011-03-24 02:30,24,76.285,76.305,76.23,76.235,141
20110601|2011-03-24 03:00,24,76.245,76.26,76.18,76.205,413
20110601|2011-03-24 03:30,24,76.21,76.28,76.1,76.12,277
20110601|2011-03-24 04:00,24,76.105,76.155,76.085,76.13,264
20110601|2011-03-24 04:30,24,76.15,76.165,76.05,76.075,303
20110601|2011-03-24 05:00,24,76.08,76.095,76.045,76.05,332
20110601|2011-03-24 05:30,24,76.05,76.065,76.02,76.02,360
20110601|2011-03-24 06:00,24,76.025,76.06,76.01,76.015,529
20110601|2011-03-24 06:30,24,76.01,76.015,75.965,76.005,319
20110601|2011-03-24 07:00,24,76.005,76.04,75.945,76.025,857
20110601|2011-03-24 07:30,24,76.03,76.03,75.96,76.005,1381
20110601|2011-03-24 08:00,24,76,76.1,76,76.085,1492
20110601|2011-03-24 08:30,24,76.09,76.145,76,76.015,2415
20110601|2011-03-24 09:00,24,76.01,76.07,75.985,75.985,1450
20110601|2011-03-24 09:30,24,75.985,75.985,75.74,75.745,5499
20110601|2011-03-24 10:00,24,75.75,75.78,75.7,75.76,2355
20110601|2011-03-24 10:30,24,75.76,75.84,75.76,75.78,1409
20110601|2011-03-24 11:00,24,75.785,75.925,75.78,75.85,2950
20110601|2011-03-24 11:30,24,75.845,75.935,75.715,75.935,1930
20110601|2011-03-24 12:00,24,75.93,75.95,75.895,75.94,553
20110601|2011-03-24 12:30,24,75.94,75.94,75.855,75.855,877
20110601|2011-03-24 13:00,24,75.855,75.915,75.855,75.9,963
20110601|2011-03-24 13:30,24,75.905,75.905,75.86,75.885,1117
20110601|2011-03-24 14:00,24,75.885,75.91,75.87,75.91,608
20110601|2011-03-24 14:30,24,75.91,75.965,75.905,75.945,688
20110601|2011-03-24 15:00,24,75.94,75.965,75.93,75.94,225
20110601|2011-03-24 15:30,24,75.95,75.955,75.905,75.905,38
20110601|2011-03-24 19:00,25,75.94,75.97,75.94,75.94,50
20110601|2011-03-24 19:30,25,75.945,75.945,75.91,75.93,185
20110601|2011-03-24 20:00,25,75.925,75.94,75.9,75.915,53
20110601|2011-03-24 20:30,25,75.93,75.94,75.895,75.905,50
20110601|2011-03-24 21:00,25,75.905,75.935,75.89,75.925,24
20110601|2011-03-24 21:30,25,75.93,75.95,75.93,75.95,92
20110601|2011-03-24 22:00,25,75.95,75.96,75.95,75.95,39
20110601|2011-03-24 22:30,25,75.955,75.955,75.93,75.94,149
20110601|2011-03-24 23:00,25,75.95,75.955,75.92,75.93,28
20110601|2011-03-24 23:30,25,75.925,75.935,75.91,75.935,30
20110601|2011-03-25 00:00,25,75.925,75.945,75.925,75.93,94
20110601|2011-03-25 00:30,25,75.94,75.95,75.9,75.915,34
20110601|2011-03-25 01:00,25,75.91,75.935,75.9,75.92,61
20110601|2011-03-25 01:30,25,75.935,75.935,75.84,75.865,138
20110601|2011-03-25 02:00,25,75.86,75.905,75.86,75.895,60
20110601|2011-03-25 02:30,25,75.89,75.89,75.85,75.88,69
20110601|2011-03-25 03:00,25,75.9,76.015,75.9,75.98,249
20110601|2011-03-25 03:30,25,76.015,76.095,76,76.08,711
20110601|2011-03-25 04:00,25,76.08,76.11,76.01,76.04,226
20110601|2011-03-25 04:30,25,76.045,76.1,76.025,76.05,108
20110601|2011-03-25 05:00,25,76.03,76.07,75.945,75.995,291
20110601|2011-03-25 05:30,25,76.01,76.04,75.995,76.025,59
20110601|2011-03-25 06:00,25,76.02,76.02,75.96,75.985,211
20110601|2011-03-25 06:30,25,75.99,76.035,75.98,76.03,193
20110601|2011-03-25 07:00,25,76.03,76.115,76,76.1,734
20110601|2011-03-25 07:30,25,76.105,76.165,76.075,76.155,1008
20110601|2011-03-25 08:00,25,76.155,76.2,76.1,76.12,935
20110601|2011-03-25 08:30,25,76.12,76.165,76.085,76.155,1329
20110601|2011-03-25 09:00,25,76.16,76.24,76.14,76.15,2223
20110601|2011-03-25 09:30,25,76.155,76.155,76.05,76.06,3434
20110601|2011-03-25 10:00,25,76.05,76.135,76.035,76.125,1152
20110601|2011-03-25 10:30,25,76.125,76.13,76.045,76.095,1083
20110601|2011-03-25 11:00,25,76.095,76.37,76.095,76.37,2781
20110601|2011-03-25 11:30,25,76.37,76.525,76.365,76.51,2993
20110601|2011-03-25 12:00,25,76.515,76.545,76.45,76.455,1292
20110601|2011-03-25 12:30,25,76.455,76.475,76.415,76.445,943
20110601|2011-03-25 13:00,25,76.45,76.505,76.425,76.485,1285
20110601|2011-03-25 13:30,25,76.49,76.495,76.435,76.49,1285
20110601|2011-03-25 14:00,25,76.485,76.56,76.48,76.505,1170
20110601|2011-03-25 14:30,25,76.505,76.525,76.49,76.495,510
20110601|2011-03-25 15:00,25,76.49,76.495,76.43,76.435,257
20110601|2011-03-25 15:30,25,76.445,76.445,76.365,76.38,233
20110601|2011-03-27 17:00,27,76.52,76.59,76.52,76.59,76
20110601|2011-03-27 17:30,27,76.59,76.67,76.59,76.65,57
20110601|2011-03-27 18:00,27,76.65,76.66,76.61,76.63,70
20110601|2011-03-27 18:30,27,76.63,76.675,76.625,76.625,49
20110601|2011-03-27 19:00,28,76.625,76.67,76.625,76.64,430
20110601|2011-03-27 19:30,28,76.645,76.665,76.605,76.605,145
20110601|2011-03-27 20:00,28,76.61,76.625,76.6,76.6,178
20110601|2011-03-27 20:30,28,76.59,76.615,76.55,76.55,260
20110601|2011-03-27 21:00,28,76.55,76.585,76.55,76.56,220
20110601|2011-03-27 21:30,28,76.565,76.58,76.52,76.555,86
20110601|2011-03-27 22:00,28,76.55,76.57,76.54,76.57,60
20110601|2011-03-27 22:30,28,76.575,76.61,76.575,76.605,129
20110601|2011-03-27 23:00,28,76.615,76.615,76.585,76.6,66
20110601|2011-03-27 23:30,28,76.595,76.605,76.595,76.595,14
20110601|2011-03-28 00:00,28,76.6,76.655,76.59,76.625,92
20110601|2011-03-28 00:30,28,76.635,76.635,76.595,76.61,328
20110601|2011-03-28 01:00,28,76.61,76.62,76.58,76.58,134
20110601|2011-03-28 01:30,28,76.6,76.635,76.58,76.61,92
20110601|2011-03-28 02:00,28,76.61,76.695,76.595,76.605,227
20110601|2011-03-28 02:30,28,76.61,76.62,76.505,76.53,286
20110601|2011-03-28 03:00,28,76.53,76.565,76.475,76.535,236
20110601|2011-03-28 03:30,28,76.51,76.58,76.51,76.57,46
20110601|2011-03-28 04:00,28,76.57,76.57,76.495,76.51,41
20110601|2011-03-28 04:30,28,76.55,76.63,76.55,76.6,44
20110601|2011-03-28 05:00,28,76.625,76.66,76.6,76.635,306
20110601|2011-03-28 05:30,28,76.63,76.63,76.575,76.575,96
20110601|2011-03-28 06:00,28,76.575,76.62,76.555,76.615,138
20110601|2011-03-28 06:30,28,76.61,76.635,76.555,76.62,80
20110601|2011-03-28 07:00,28,76.65,76.665,76.635,76.665,1009
20110601|2011-03-28 07:30,28,76.665,76.69,76.555,76.565,898
20110601|2011-03-28 08:00,28,76.565,76.6,76.475,76.485,703
20110601|2011-03-28 08:30,28,76.485,76.495,76.355,76.365,2317
20110601|2011-03-28 09:00,28,76.365,76.43,76.33,76.37,1702
20110601|2011-03-28 09:30,28,76.375,76.375,76.295,76.34,1712
20110601|2011-03-28 10:00,28,76.34,76.37,76.3,76.335,1391
20110601|2011-03-28 10:30,28,76.335,76.395,76.31,76.345,821
20110601|2011-03-28 11:00,28,76.345,76.365,76.32,76.36,812
20110601|2011-03-28 11:30,28,76.36,76.395,76.35,76.37,357
20110601|2011-03-28 12:00,28,76.375,76.41,76.37,76.395,115
20110601|2011-03-28 12:30,28,76.395,76.435,76.39,76.43,310
20110601|2011-03-28 13:00,28,76.43,76.44,76.385,76.385,113
20110601|2011-03-28 13:30,28,76.38,76.38,76.365,76.375,204
20110601|2011-03-28 14:00,28,76.38,76.4,76.37,76.395,82
20110601|2011-03-28 14:30,28,76.395,76.43,76.38,76.42,225
20110601|2011-03-28 15:00,28,76.425,76.445,76.415,76.44,172
20110601|2011-03-28 15:30,28,76.445,76.45,76.415,76.43,34
20110601|2011-03-28 19:00,29,76.49,76.51,76.465,76.465,72
20110601|2011-03-28 19:30,29,76.465,76.48,76.42,76.44,128
20110601|2011-03-28 20:00,29,76.44,76.53,76.435,76.49,171
20110601|2011-03-28 20:30,29,76.49,76.495,76.465,76.475,21
20110601|2011-03-28 21:00,29,76.475,76.485,76.475,76.485,44
20110601|2011-03-28 21:30,29,76.48,76.505,76.48,76.49,52
20110601|2011-03-28 22:00,29,76.495,76.495,76.44,76.45,159
20110601|2011-03-28 22:30,29,76.45,76.45,76.43,76.44,26
20110601|2011-03-28 23:00,29,76.44,76.44,76.395,76.42,46
20110601|2011-03-28 23:30,29,76.425,76.43,76.375,76.395,71
20110601|2011-03-29 00:00,29,76.39,76.39,76.33,76.34,117
20110601|2011-03-29 00:30,29,76.335,76.335,76.27,76.3,202
20110601|2011-03-29 01:00,29,76.305,76.325,76.23,76.28,117
20110601|2011-03-29 01:30,29,76.275,76.295,76.22,76.29,240
20110601|2011-03-29 02:00,29,76.285,76.295,76.19,76.215,462
20110601|2011-03-29 02:30,29,76.225,76.265,76.215,76.25,149
20110601|2011-03-29 03:00,29,76.255,76.255,76.215,76.24,220
20110601|2011-03-29 03:30,29,76.245,76.265,76.17,76.185,248
20110601|2011-03-29 04:00,29,76.18,76.325,76.18,76.31,368
20110601|2011-03-29 04:30,29,76.315,76.385,76.31,76.31,162
20110601|2011-03-29 05:00,29,76.31,76.43,76.31,76.415,345
20110601|2011-03-29 05:30,29,76.425,76.485,76.425,76.485,213
20110601|2011-03-29 06:00,29,76.485,76.62,76.46,76.62,1452
20110601|2011-03-29 06:30,29,76.62,76.62,76.535,76.6,425
20110601|2011-03-29 07:00,29,76.61,76.65,76.555,76.58,622
20110601|2011-03-29 07:30,29,76.57,76.625,76.565,76.605,834
20110601|2011-03-29 08:00,29,76.605,76.69,76.605,76.655,889
20110601|2011-03-29 08:30,29,76.66,76.7,76.55,76.555,1653
20110601|2011-03-29 09:00,29,76.555,76.58,76.455,76.515,1376
20110601|2011-03-29 09:30,29,76.515,76.575,76.485,76.565,2778
20110601|2011-03-29 10:00,29,76.57,76.635,76.5,76.53,1903
20110601|2011-03-29 10:30,29,76.525,76.55,76.485,76.505,985
20110601|2011-03-29 11:00,29,76.5,76.55,76.49,76.55,417
20110601|2011-03-29 11:30,29,76.54,76.565,76.515,76.525,325
20110601|2011-03-29 12:00,29,76.53,76.53,76.49,76.53,287
20110601|2011-03-29 12:30,29,76.525,76.545,76.51,76.515,294
20110601|2011-03-29 13:00,29,76.515,76.52,76.485,76.51,551
20110601|2011-03-29 13:30,29,76.51,76.525,76.485,76.505,420
20110601|2011-03-29 14:00,29,76.505,76.515,76.495,76.5,96
20110601|2011-03-29 14:30,29,76.495,76.5,76.415,76.45,518
20110601|2011-03-29 15:00,29,76.45,76.455,76.395,76.415,914
20110601|2011-03-29 15:30,29,76.42,76.42,76.385,76.405,30
20110601|2011-03-29 19:00,30,76.38,76.385,76.335,76.36,129
20110601|2011-03-29 19:30,30,76.38,76.45,76.37,76.45,51
20110601|2011-03-29 20:00,30,76.455,76.455,76.395,76.395,33
20110601|2011-03-29 20:30,30,76.405,76.51,76.38,76.5,235
20110601|2011-03-29 21:00,30,76.505,76.595,76.505,76.575,347
20110601|2011-03-29 21:30,30,76.57,76.61,76.555,76.565,160
20110601|2011-03-29 22:00,30,76.565,76.59,76.555,76.585,82
20110601|2011-03-29 22:30,30,76.57,76.585,76.54,76.55,161
20110601|2011-03-29 23:00,30,76.555,76.57,76.535,76.56,98
20110601|2011-03-29 23:30,30,76.55,76.6,76.55,76.6,47
20110601|2011-03-30 00:00,30,76.59,76.6,76.535,76.535,39
20110601|2011-03-30 00:30,30,76.535,76.535,76.51,76.525,230
20110601|2011-03-30 01:00,30,76.52,76.58,76.51,76.58,282
20110601|2011-03-30 01:30,30,76.575,76.645,76.565,76.635,179
20110601|2011-03-30 02:00,30,76.635,76.635,76.555,76.57,120
20110601|2011-03-30 02:30,30,76.555,76.585,76.535,76.555,113
20110601|2011-03-30 03:00,30,76.545,76.545,76.43,76.45,290
20110601|2011-03-30 03:30,30,76.44,76.465,76.41,76.465,191
20110601|2011-03-30 04:00,30,76.47,76.51,76.46,76.505,206
20110601|2011-03-30 04:30,30,76.5,76.585,76.5,76.54,163
20110601|2011-03-30 05:00,30,76.54,76.605,76.495,76.605,55
20110601|2011-03-30 05:30,30,76.595,76.595,76.475,76.505,118
20110601|2011-03-30 06:00,30,76.515,76.53,76.475,76.49,344
20110601|2011-03-30 06:30,30,76.49,76.53,76.465,76.515,85
20110601|2011-03-30 07:00,30,76.51,76.535,76.43,76.48,990
20110601|2011-03-30 07:30,30,76.48,76.59,76.46,76.52,1392
20110601|2011-03-30 08:00,30,76.51,76.575,76.49,76.565,1252
20110601|2011-03-30 08:30,30,76.565,76.605,76.525,76.575,1238
20110601|2011-03-30 09:00,30,76.58,76.67,76.58,76.65,2515
20110601|2011-03-30 09:30,30,76.645,76.67,76.48,76.495,2195
20110601|2011-03-30 10:00,30,76.495,76.57,76.49,76.505,801
20110601|2011-03-30 10:30,30,76.515,76.525,76.485,76.5,359
20110601|2011-03-30 11:00,30,76.49,76.49,76.295,76.3,2082
20110601|2011-03-30 11:30,30,76.295,76.34,76.245,76.335,3104
20110601|2011-03-30 12:00,30,76.325,76.36,76.31,76.35,621
20110601|2011-03-30 12:30,30,76.345,76.365,76.32,76.32,259
20110601|2011-03-30 13:00,30,76.32,76.38,76.32,76.37,274
20110601|2011-03-30 13:30,30,76.36,76.37,76.34,76.36,250
20110601|2011-03-30 14:00,30,76.355,76.365,76.32,76.34,206
20110601|2011-03-30 14:30,30,76.335,76.355,76.31,76.325,442
20110601|2011-03-30 15:00,30,76.325,76.35,76.31,76.325,57
20110601|2011-03-30 15:30,30,76.315,76.33,76.305,76.33,29
20110601|2011-03-30 19:00,31,76.37,76.415,76.28,76.305,280
20110601|2011-03-30 19:30,31,76.31,76.325,76.29,76.29,126
20110601|2011-03-30 20:00,31,76.31,76.32,76.255,76.275,77
20110601|2011-03-30 20:30,31,76.275,76.295,76.27,76.27,118
20110601|2011-03-30 21:00,31,76.265,76.285,76.235,76.245,134
20110601|2011-03-30 21:30,31,76.245,76.255,76.24,76.245,91
20110601|2011-03-30 22:00,31,76.25,76.305,76.25,76.305,44
20110601|2011-03-30 22:30,31,76.31,76.31,76.28,76.285,129
20110601|2011-03-30 23:00,31,76.29,76.295,76.235,76.235,113
20110601|2011-03-30 23:30,31,76.24,76.275,76.24,76.275,38
20110601|2011-03-31 00:00,31,76.285,76.285,76.145,76.185,364
20110601|2011-03-31 00:30,31,76.18,76.225,76.17,76.225,208
20110601|2011-03-31 01:00,31,76.225,76.25,76.155,76.16,178
20110601|2011-03-31 01:30,31,76.165,76.205,76.13,76.155,839
20110601|2011-03-31 02:00,31,76.145,76.155,76.07,76.085,748
20110601|2011-03-31 02:30,31,76.09,76.115,76.06,76.065,254
20110601|2011-03-31 03:00,31,76.07,76.1,76.055,76.07,240
20110601|2011-03-31 03:30,31,76.065,76.105,75.965,75.965,654
20110601|2011-03-31 04:00,31,75.95,75.96,75.885,75.935,1151
20110601|2011-03-31 04:30,31,75.94,75.985,75.935,75.96,175
20110601|2011-03-31 05:00,31,75.955,76.035,75.955,76.02,276
20110601|2011-03-31 05:30,31,76.025,76.025,75.98,76.02,222
20110601|2011-03-31 06:00,31,76.03,76.04,75.985,75.99,191
20110601|2011-03-31 06:30,31,75.99,76.015,75.94,75.945,394
20110601|2011-03-31 07:00,31,75.95,76.055,75.94,76.03,1324
20110601|2011-03-31 07:30,31,76.03,76.155,75.98,76.13,2345
20110601|2011-03-31 08:00,31,76.125,76.195,76.12,76.175,947
20110601|2011-03-31 08:30,31,76.16,76.175,76.115,76.125,904
20110601|2011-03-31 09:00,31,76.12,76.145,76.01,76.02,1560
20110601|2011-03-31 09:30,31,76.02,76.195,76.02,76.125,1282
20110601|2011-03-31 10:00,31,76.13,76.19,76.095,76.145,944
20110601|2011-03-31 10:30,31,76.14,76.16,76.06,76.13,1146
20110601|2011-03-31 11:00,31,76.13,76.15,76.045,76.05,815
20110601|2011-03-31 11:30,31,76.05,76.1,76.04,76.085,366
20110601|2011-03-31 12:00,31,76.085,76.1,76.05,76.06,323
20110601|2011-03-31 12:30,31,76.06,76.095,76.035,76.05,462
20110601|2011-03-31 13:00,31,76.05,76.105,76.04,76.09,407
20110601|2011-03-31 13:30,31,76.095,76.105,76.05,76.075,715
20110601|2011-03-31 14:00,31,76.08,76.095,76.065,76.07,662
20110601|2011-03-31 14:30,31,76.075,76.195,76.065,76.19,702
20110601|2011-03-31 15:00,31,76.195,76.26,76.17,76.26,385
20110601|2011-03-31 15:30,31,76.26,76.285,76.25,76.255,242
20110601|2011-03-31 19:00,1,76.3,76.315,76.27,76.3,295
20110601|2011-03-31 19:30,1,76.3,76.315,76.265,76.285,110
20110601|2011-03-31 20:00,1,76.285,76.305,76.265,76.305,94
20110601|2011-03-31 20:30,1,76.315,76.335,76.315,76.32,38
20110601|2011-03-31 21:00,1,76.31,76.34,76.3,76.33,101
20110601|2011-03-31 21:30,1,76.325,76.335,76.325,76.335,14
20110601|2011-03-31 22:00,1,76.335,76.335,76.29,76.29,47
20110601|2011-03-31 22:30,1,76.3,76.325,76.29,76.325,83
20110601|2011-03-31 23:00,1,76.325,76.325,76.28,76.285,31
20110601|2011-03-31 23:30,1,76.275,76.285,76.265,76.265,39
20110601|2011-04-01 00:00,1,76.26,76.27,76.235,76.255,33
20110601|2011-04-01 00:30,1,76.265,76.27,76.235,76.235,142
20110601|2011-04-01 01:00,1,76.245,76.275,76.22,76.255,475
20110601|2011-04-01 01:30,1,76.25,76.305,76.245,76.29,195
20110601|2011-04-01 02:00,1,76.29,76.295,76.21,76.29,394
20110601|2011-04-01 02:30,1,76.3,76.37,76.285,76.33,379
20110601|2011-04-01 03:00,1,76.32,76.35,76.305,76.34,292
20110601|2011-04-01 03:30,1,76.34,76.38,76.295,76.3,269
20110601|2011-04-01 04:00,1,76.3,76.39,76.29,76.35,321
20110601|2011-04-01 04:30,1,76.345,76.36,76.325,76.35,396
20110601|2011-04-01 05:00,1,76.345,76.37,76.335,76.36,310
20110601|2011-04-01 05:30,1,76.355,76.38,76.345,76.375,101
20110601|2011-04-01 06:00,1,76.37,76.37,76.295,76.32,177
20110601|2011-04-01 06:30,1,76.325,76.38,76.325,76.35,152
20110601|2011-04-01 07:00,1,76.34,76.445,76.33,76.365,814
20110601|2011-04-01 07:30,1,76.385,76.725,76.385,76.625,6695
20110601|2011-04-01 08:00,1,76.62,76.66,76.57,76.615,1790
20110601|2011-04-01 08:30,1,76.61,76.87,76.57,76.845,3146
20110601|2011-04-01 09:00,1,76.845,76.85,76.6,76.63,2912
20110601|2011-04-01 09:30,1,76.63,76.635,76.45,76.48,2633
20110601|2011-04-01 10:00,1,76.475,76.54,76.28,76.325,2644
20110601|2011-04-01 10:30,1,76.325,76.33,76.125,76.125,1808
20110601|2011-04-01 11:00,1,76.13,76.235,76.13,76.215,909
20110601|2011-04-01 11:30,1,76.22,76.245,76.155,76.165,993
20110601|2011-04-01 12:00,1,76.165,76.175,76.115,76.16,866
20110601|2011-04-01 12:30,1,76.165,76.18,76.155,76.16,235
20110601|2011-04-01 13:00,1,76.155,76.16,76.035,76.035,618
20110601|2011-04-01 13:30,1,76.04,76.095,76.035,76.08,435
20110601|2011-04-01 14:00,1,76.085,76.135,76.045,76.115,549
20110601|2011-04-01 14:30,1,76.115,76.15,76.11,76.125,457
20110601|2011-04-01 15:00,1,76.12,76.13,76.07,76.1,81
20110601|2011-04-01 15:30,1,76.11,76.11,76.065,76.065,47
20110601|2011-04-03 17:00,3,76.23,76.23,76.075,76.125,527
20110601|2011-04-03 17:30,3,76.13,76.155,76.115,76.135,11
20110601|2011-04-03 18:00,3,76.14,76.14,76.05,76.055,97
20110601|2011-04-03 18:30,3,76.055,76.085,76.05,76.065,19
20110601|2011-04-03 19:00,4,76.065,76.07,75.935,75.985,449
20110601|2011-04-03 19:30,4,75.99,76.05,75.96,76.03,82
20110601|2011-04-03 20:00,4,76.03,76.13,76.025,76.095,113
20110601|2011-04-03 20:30,4,76.09,76.12,76.07,76.105,108
20110601|2011-04-03 21:00,4,76.1,76.11,76.085,76.085,49
20110601|2011-04-03 21:30,4,76.085,76.09,76.075,76.09,26
20110601|2011-04-03 22:00,4,76.1,76.115,76.085,76.09,46
20110601|2011-04-03 22:30,4,76.1,76.12,76.1,76.105,39
20110601|2011-04-03 23:00,4,76.105,76.11,76.085,76.1,11
20110601|2011-04-03 23:30,4,76.095,76.095,76.085,76.085,35
20110601|2011-04-04 00:00,4,76.075,76.075,76.035,76.06,75
20110601|2011-04-04 00:30,4,76.08,76.08,76.025,76.06,145
20110601|2011-04-04 01:00,4,76.05,76.085,76.02,76.025,229
20110601|2011-04-04 01:30,4,76.02,76.105,76.02,76.1,256
20110601|2011-04-04 02:00,4,76.08,76.12,76.05,76.06,278
20110601|2011-04-04 02:30,4,76.045,76.115,76.025,76.085,256
20110601|2011-04-04 03:00,4,76.085,76.12,76.075,76.115,159
20110601|2011-04-04 03:30,4,76.095,76.19,76.095,76.18,281
20110601|2011-04-04 04:00,4,76.18,76.22,76.16,76.165,240
20110601|2011-04-04 04:30,4,76.165,76.175,76.13,76.15,51
20110601|2011-04-04 05:00,4,76.15,76.165,76.09,76.09,199
20110601|2011-04-04 05:30,4,76.095,76.125,76.08,76.125,121
20110601|2011-04-04 06:00,4,76.12,76.15,76.105,76.14,70
20110601|2011-04-04 06:30,4,76.14,76.155,76.075,76.075,52
20110601|2011-04-04 07:00,4,76.08,76.1,75.975,75.98,1523
20110601|2011-04-04 07:30,4,75.985,76.045,75.975,76.035,454
20110601|2011-04-04 08:00,4,76.025,76.07,76.01,76.02,565
20110601|2011-04-04 08:30,4,76.02,76.085,76,76.06,774
20110601|2011-04-04 09:00,4,76.065,76.135,76.05,76.075,771
20110601|2011-04-04 09:30,4,76.065,76.095,75.99,76.05,875
20110601|2011-04-04 10:00,4,76.065,76.2,76.04,76.185,1191
20110601|2011-04-04 10:30,4,76.19,76.205,76.135,76.14,610
20110601|2011-04-04 11:00,4,76.14,76.165,76.11,76.14,641
20110601|2011-04-04 11:30,4,76.15,76.17,76.14,76.16,278
20110601|2011-04-04 12:00,4,76.16,76.18,76.145,76.17,172
20110601|2011-04-04 12:30,4,76.17,76.235,76.16,76.215,532
20110601|2011-04-04 13:00,4,76.215,76.22,76.175,76.18,276
20110601|2011-04-04 13:30,4,76.18,76.185,76.155,76.165,217
20110601|2011-04-04 14:00,4,76.165,76.17,76.12,76.12,133
20110601|2011-04-04 14:30,4,76.125,76.17,76.12,76.17,188
20110601|2011-04-04 15:00,4,76.17,76.17,76.15,76.16,84
20110601|2011-04-04 15:30,4,76.16,76.16,76.145,76.155,9
20110601|2011-04-04 19:00,5,76.25,76.25,76.18,76.19,106
20110601|2011-04-04 19:30,5,76.19,76.225,76.185,76.205,63
20110601|2011-04-04 20:00,5,76.22,76.27,76.22,76.23,264
20110601|2011-04-04 20:30,5,76.23,76.245,76.22,76.245,141
20110601|2011-04-04 21:00,5,76.255,76.31,76.245,76.285,142
20110601|2011-04-04 21:30,5,76.3,76.305,76.27,76.27,36
20110601|2011-04-04 22:00,5,76.275,76.275,76.25,76.26,5
20110601|2011-04-04 22:30,5,76.26,76.29,76.26,76.29,14
20110601|2011-04-04 23:00,5,76.29,76.3,76.27,76.3,35
20110601|2011-04-04 23:30,5,76.295,76.31,76.235,76.24,78
20110601|2011-04-05 00:00,5,76.245,76.265,76.22,76.22,24
20110601|2011-04-05 00:30,5,76.24,76.28,76.14,76.235,1085
20110601|2011-04-05 01:00,5,76.22,76.34,76.215,76.32,443
20110601|2011-04-05 01:30,5,76.345,76.345,76.29,76.295,241
20110601|2011-04-05 02:00,5,76.29,76.305,76.21,76.235,726
20110601|2011-04-05 02:30,5,76.235,76.29,76.23,76.285,225
20110601|2011-04-05 03:00,5,76.29,76.315,76.22,76.255,546
20110601|2011-04-05 03:30,5,76.255,76.275,76.2,76.245,135
20110601|2011-04-05 04:00,5,76.245,76.255,76.205,76.225,195
20110601|2011-04-05 04:30,5,76.215,76.285,76.21,76.285,503
20110601|2011-04-05 05:00,5,76.285,76.35,76.27,76.315,578
20110601|2011-04-05 05:30,5,76.305,76.325,76.28,76.3,272
20110601|2011-04-05 06:00,5,76.29,76.29,76.235,76.27,215
20110601|2011-04-05 06:30,5,76.275,76.31,76.22,76.255,202
20110601|2011-04-05 07:00,5,76.26,76.295,76.22,76.22,156
20110601|2011-04-05 07:30,5,76.22,76.27,76.18,76.25,1705
20110601|2011-04-05 08:00,5,76.255,76.39,76.255,76.37,1935
20110601|2011-04-05 08:30,5,76.365,76.4,76.315,76.34,1335
20110601|2011-04-05 09:00,5,76.35,76.35,76.18,76.19,1694
20110601|2011-04-05 09:30,5,76.19,76.22,76.155,76.165,1476
20110601|2011-04-05 10:00,5,76.16,76.18,76.105,76.15,1563
20110601|2011-04-05 10:30,5,76.15,76.155,76.065,76.075,852
20110601|2011-04-05 11:00,5,76.07,76.095,76.035,76.055,794
20110601|2011-04-05 11:30,5,76.05,76.105,76.04,76.095,465
20110601|2011-04-05 12:00,5,76.095,76.125,76.055,76.12,267
20110601|2011-04-05 12:30,5,76.125,76.165,76.1,76.105,623
20110601|2011-04-05 13:00,5,76.105,76.175,75.995,76.055,1237
20110601|2011-04-05 13:30,5,76.06,76.155,76.06,76.115,2494
20110601|2011-04-05 14:00,5,76.125,76.135,76.115,76.115,69
20110601|2011-04-05 14:30,5,76.115,76.14,76.1,76.13,288
20110601|2011-04-05 15:00,5,76.13,76.13,76.115,76.115,32
20110601|2011-04-05 15:30,5,76.115,76.135,76.1,76.135,21
20110601|2011-04-05 19:00,6,76.095,76.115,76.065,76.075,75
20110601|2011-04-05 19:30,6,76.07,76.085,76.04,76.065,70
20110601|2011-04-05 20:00,6,76.065,76.125,76.05,76.105,322
20110601|2011-04-05 20:30,6,76.115,76.12,76.035,76.035,133
20110601|2011-04-05 21:00,6,76.03,76.065,76.02,76.05,104
20110601|2011-04-05 21:30,6,76.05,76.075,76.025,76.03,28
20110601|2011-04-05 22:00,6,76.04,76.05,76.005,76.005,70
20110601|2011-04-05 22:30,6,76.005,76.045,76.005,76.045,23
20110601|2011-04-05 23:00,6,76.05,76.06,76.02,76.035,66
20110601|2011-04-05 23:30,6,76.035,76.055,76.03,76.045,32
20110601|2011-04-06 00:00,6,76.045,76.06,76.03,76.055,27
20110601|2011-04-06 00:30,6,76.035,76.045,76.005,76.01,473
20110601|2011-04-06 01:00,6,76.01,76.04,75.925,75.97,1239
20110601|2011-04-06 01:30,6,75.965,75.985,75.915,75.93,327
20110601|2011-04-06 02:00,6,75.93,75.955,75.87,75.885,773
20110601|2011-04-06 02:30,6,75.88,75.895,75.77,75.83,894
20110601|2011-04-06 03:00,6,75.825,75.88,75.825,75.86,289
20110601|2011-04-06 03:30,6,75.86,75.92,75.835,75.895,552
20110601|2011-04-06 04:00,6,75.895,75.905,75.86,75.875,120
20110601|2011-04-06 04:30,6,75.875,75.875,75.82,75.85,48
20110601|2011-04-06 05:00,6,75.83,75.87,75.79,75.84,118
20110601|2011-04-06 05:30,6,75.845,75.885,75.825,75.83,283
20110601|2011-04-06 06:00,6,75.83,75.85,75.785,75.845,81
20110601|2011-04-06 06:30,6,75.845,75.9,75.845,75.885,137
20110601|2011-04-06 07:00,6,75.88,75.885,75.825,75.865,951
20110601|2011-04-06 07:30,6,75.87,75.94,75.84,75.935,831
20110601|2011-04-06 08:00,6,75.93,75.96,75.895,75.925,536
20110601|2011-04-06 08:30,6,75.93,75.985,75.875,75.89,1947
20110601|2011-04-06 09:00,6,75.885,75.895,75.805,75.815,1456
20110601|2011-04-06 09:30,6,75.81,75.82,75.69,75.7,3860
20110601|2011-04-06 10:00,6,75.705,75.745,75.69,75.73,1736
20110601|2011-04-06 10:30,6,75.725,75.775,75.71,75.75,513
20110601|2011-04-06 11:00,6,75.75,75.805,75.72,75.775,624
20110601|2011-04-06 11:30,6,75.77,75.79,75.75,75.785,442
20110601|2011-04-06 12:00,6,75.785,75.785,75.7,75.73,548
20110601|2011-04-06 12:30,6,75.73,75.77,75.73,75.74,373
20110601|2011-04-06 13:00,6,75.745,75.78,75.745,75.765,354
20110601|2011-04-06 13:30,6,75.765,75.765,75.735,75.755,293
20110601|2011-04-06 14:00,6,75.75,75.76,75.735,75.75,159
20110601|2011-04-06 14:30,6,75.74,75.775,75.735,75.77,408
20110601|2011-04-06 15:00,6,75.765,75.79,75.75,75.78,178
20110601|2011-04-06 15:30,6,75.765,75.78,75.76,75.77,54
20110601|2011-04-06 19:00,7,75.78,75.84,75.78,75.84,112
20110601|2011-04-06 19:30,7,75.84,75.85,75.82,75.835,136
20110601|2011-04-06 20:00,7,75.84,75.845,75.82,75.845,46
20110601|2011-04-06 20:30,7,75.835,75.865,75.8,75.83,44
20110601|2011-04-06 21:00,7,75.855,75.86,75.845,75.86,14
20110601|2011-04-06 21:30,7,75.87,75.89,75.85,75.865,45
20110601|2011-04-06 22:00,7,75.87,75.875,75.835,75.84,39
20110601|2011-04-06 22:30,7,75.85,75.85,75.835,75.85,12
20110601|2011-04-06 23:00,7,75.86,75.9,75.84,75.88,59
20110601|2011-04-06 23:30,7,75.87,75.885,75.865,75.87,57
20110601|2011-04-07 00:00,7,75.875,75.89,75.87,75.87,63
20110601|2011-04-07 00:30,7,75.875,75.885,75.85,75.85,111
20110601|2011-04-07 01:00,7,75.86,75.925,75.835,75.905,177
20110601|2011-04-07 01:30,7,75.895,75.92,75.88,75.905,110
20110601|2011-04-07 02:00,7,75.9,75.945,75.9,75.91,231
20110601|2011-04-07 02:30,7,75.92,75.945,75.865,75.905,242
20110601|2011-04-07 03:00,7,75.905,75.94,75.865,75.895,145
20110601|2011-04-07 03:30,7,75.91,75.91,75.85,75.85,817
20110601|2011-04-07 04:00,7,75.85,75.885,75.85,75.875,82
20110601|2011-04-07 04:30,7,75.88,75.9,75.87,75.89,56
20110601|2011-04-07 05:00,7,75.86,75.92,75.855,75.895,488
20110601|2011-04-07 05:30,7,75.885,75.915,75.88,75.885,131
20110601|2011-04-07 06:00,7,75.905,75.915,75.86,75.865,83
20110601|2011-04-07 06:30,7,75.87,75.95,75.83,75.9,570
20110601|2011-04-07 07:00,7,75.925,75.94,75.78,75.89,668
20110601|2011-04-07 07:30,7,75.895,76.015,75.735,75.98,4011
20110601|2011-04-07 08:00,7,75.975,76.055,75.94,75.98,1119
20110601|2011-04-07 08:30,7,75.97,75.995,75.805,75.815,1850
20110601|2011-04-07 09:00,7,75.815,75.865,75.76,75.81,1416
20110601|2011-04-07 09:30,7,75.815,75.89,75.815,75.87,1759
20110601|2011-04-07 10:00,7,75.87,75.885,75.82,75.83,934
20110601|2011-04-07 10:30,7,75.825,75.945,75.825,75.88,2380
20110601|2011-04-07 11:00,7,75.88,75.915,75.85,75.855,637
20110601|2011-04-07 11:30,7,75.855,75.855,75.81,75.815,1216
20110601|2011-04-07 12:00,7,75.82,75.845,75.8,75.845,305
20110601|2011-04-07 12:30,7,75.845,75.885,75.83,75.855,416
20110601|2011-04-07 13:00,7,75.86,75.86,75.82,75.84,250
20110601|2011-04-07 13:30,7,75.835,75.84,75.8,75.815,259
20110601|2011-04-07 14:00,7,75.805,75.815,75.76,75.765,135
20110601|2011-04-07 14:30,7,75.765,75.795,75.755,75.795,300
20110601|2011-04-07 15:00,7,75.785,75.815,75.785,75.81,64
20110601|2011-04-07 15:30,7,75.805,75.815,75.77,75.77,50
20110601|2011-04-07 19:00,8,75.795,75.835,75.79,75.8,79
20110601|2011-04-07 19:30,8,75.79,75.795,75.755,75.77,72
20110601|2011-04-07 20:00,8,75.775,75.78,75.65,75.67,826
20110601|2011-04-07 20:30,8,75.675,75.695,75.595,75.62,1902
20110601|2011-04-07 21:00,8,75.62,75.65,75.615,75.635,213
20110601|2011-04-07 21:30,8,75.625,75.635,75.605,75.605,170
20110601|2011-04-07 22:00,8,75.605,75.62,75.535,75.545,255
20110601|2011-04-07 22:30,8,75.545,75.55,75.42,75.455,435
20110601|2011-04-07 23:00,8,75.475,75.505,75.455,75.455,259
20110601|2011-04-07 23:30,8,75.46,75.49,75.44,75.47,290
20110601|2011-04-08 00:00,8,75.475,75.49,75.435,75.49,624
20110601|2011-04-08 00:30,8,75.485,75.51,75.47,75.485,362
20110601|2011-04-08 01:00,8,75.48,75.495,75.445,75.46,171
20110601|2011-04-08 01:30,8,75.465,75.49,75.42,75.455,193
20110601|2011-04-08 02:00,8,75.46,75.465,75.34,75.355,1073
20110601|2011-04-08 02:30,8,75.36,75.385,75.325,75.38,486
20110601|2011-04-08 03:00,8,75.375,75.455,75.37,75.425,452
20110601|2011-04-08 03:30,8,75.405,75.435,75.39,75.4,154
20110601|2011-04-08 04:00,8,75.395,75.45,75.38,75.435,146
20110601|2011-04-08 04:30,8,75.44,75.455,75.41,75.435,58
20110601|2011-04-08 05:00,8,75.44,75.44,75.395,75.415,123
20110601|2011-04-08 05:30,8,75.41,75.425,75.39,75.415,263
20110601|2011-04-08 06:00,8,75.43,75.445,75.36,75.365,172
20110601|2011-04-08 06:30,8,75.365,75.42,75.365,75.415,219
20110601|2011-04-08 07:00,8,75.405,75.445,75.4,75.405,451
20110601|2011-04-08 07:30,8,75.41,75.41,75.365,75.37,711
20110601|2011-04-08 08:00,8,75.375,75.38,75.28,75.285,1331
20110601|2011-04-08 08:30,8,75.29,75.33,75.255,75.265,1104
20110601|2011-04-08 09:00,8,75.265,75.32,75.245,75.31,1012
20110601|2011-04-08 09:30,8,75.31,75.34,75.28,75.285,957
20110601|2011-04-08 10:00,8,75.285,75.31,75.245,75.29,823
20110601|2011-04-08 10:30,8,75.285,75.31,75.28,75.3,738
20110601|2011-04-08 11:00,8,75.295,75.33,75.295,75.325,428
20110601|2011-04-08 11:30,8,75.33,75.35,75.32,75.335,262
20110601|2011-04-08 12:00,8,75.335,75.335,75.3,75.3,201
20110601|2011-04-08 12:30,8,75.3,75.3,75.25,75.25,481
20110601|2011-04-08 13:00,8,75.26,75.275,75.235,75.245,797
20110601|2011-04-08 13:30,8,75.255,75.285,75.245,75.28,529
20110601|2011-04-08 14:00,8,75.285,75.295,75.26,75.28,318
20110601|2011-04-08 14:30,8,75.28,75.29,75.16,75.195,929
20110601|2011-04-08 15:00,8,75.195,75.195,75.085,75.085,238
20110601|2011-04-08 15:30,8,75.07,75.12,75.06,75.07,125
20110601|2011-04-10 17:00,10,75.165,75.22,75.15,75.15,183
20110601|2011-04-10 17:30,10,75.14,75.205,75.14,75.18,89
20110601|2011-04-10 18:00,10,75.2,75.22,75.165,75.175,74
20110601|2011-04-10 18:30,10,75.17,75.19,75.115,75.125,113
20110601|2011-04-10 19:00,11,75.125,75.215,75.125,75.2,183
20110601|2011-04-10 19:30,11,75.19,75.245,75.19,75.235,89
20110601|2011-04-10 20:00,11,75.215,75.235,75.19,75.195,162
20110601|2011-04-10 20:30,11,75.195,75.2,75.15,75.15,155
20110601|2011-04-10 21:00,11,75.155,75.16,75.1,75.12,1246
20110601|2011-04-10 21:30,11,75.125,75.15,75.115,75.14,51
20110601|2011-04-10 22:00,11,75.155,75.165,75.12,75.135,97
20110601|2011-04-10 22:30,11,75.12,75.145,75.115,75.14,20
20110601|2011-04-10 23:00,11,75.14,75.145,75.12,75.12,19
20110601|2011-04-10 23:30,11,75.135,75.135,75.105,75.13,58
20110601|2011-04-11 00:00,11,75.12,75.14,75.11,75.14,49
20110601|2011-04-11 00:30,11,75.14,75.185,75.135,75.185,130
20110601|2011-04-11 01:00,11,75.185,75.205,75.165,75.165,252
20110601|2011-04-11 01:30,11,75.175,75.21,75.14,75.17,133
20110601|2011-04-11 02:00,11,75.175,75.205,75.15,75.165,240
20110601|2011-04-11 02:30,11,75.165,75.195,75.145,75.175,181
20110601|2011-04-11 03:00,11,75.17,75.225,75.165,75.195,346
20110601|2011-04-11 03:30,11,75.175,75.195,75.145,75.155,168
20110601|2011-04-11 04:00,11,75.155,75.175,75.14,75.145,77
20110601|2011-04-11 04:30,11,75.165,75.175,75.14,75.14,160
20110601|2011-04-11 05:00,11,75.15,75.19,75.145,75.18,220
20110601|2011-04-11 05:30,11,75.185,75.19,75.135,75.175,57
20110601|2011-04-11 06:00,11,75.175,75.205,75.175,75.205,75
20110601|2011-04-11 06:30,11,75.195,75.255,75.185,75.255,237
20110601|2011-04-11 07:00,11,75.255,75.305,75.24,75.285,708
20110601|2011-04-11 07:30,11,75.28,75.3,75.255,75.265,450
20110601|2011-04-11 08:00,11,75.26,75.265,75.215,75.23,561
20110601|2011-04-11 08:30,11,75.225,75.255,75.15,75.175,1097
20110601|2011-04-11 09:00,11,75.17,75.23,75.16,75.23,1004
20110601|2011-04-11 09:30,11,75.23,75.275,75.16,75.165,1268
20110601|2011-04-11 10:00,11,75.165,75.245,75.165,75.22,1266
20110601|2011-04-11 10:30,11,75.215,75.23,75.115,75.165,835
20110601|2011-04-11 11:00,11,75.16,75.19,75.135,75.18,491
20110601|2011-04-11 11:30,11,75.175,75.23,75.175,75.205,713
20110601|2011-04-11 12:00,11,75.21,75.24,75.19,75.205,409
20110601|2011-04-11 12:30,11,75.21,75.22,75.19,75.19,352
20110601|2011-04-11 13:00,11,75.185,75.265,75.185,75.265,593
20110601|2011-04-11 13:30,11,75.265,75.3,75.24,75.28,871
20110601|2011-04-11 14:00,11,75.29,75.3,75.275,75.29,254
20110601|2011-04-11 14:30,11,75.285,75.285,75.25,75.285,321
20110601|2011-04-11 15:00,11,75.285,75.305,75.275,75.285,268
20110601|2011-04-11 15:30,11,75.28,75.285,75.23,75.245,270
20110601|2011-04-11 19:00,12,75.255,75.345,75.245,75.34,442
20110601|2011-04-11 19:30,12,75.335,75.365,75.32,75.335,550
20110601|2011-04-11 20:00,12,75.335,75.375,75.33,75.37,993
20110601|2011-04-11 20:30,12,75.37,75.37,75.32,75.355,128
20110601|2011-04-11 21:00,12,75.365,75.4,75.335,75.365,404
20110601|2011-04-11 21:30,12,75.36,75.375,75.315,75.335,189
20110601|2011-04-11 22:00,12,75.345,75.39,75.335,75.39,1082
20110601|2011-04-11 22:30,12,75.385,75.455,75.38,75.4,969
20110601|2011-04-11 23:00,12,75.405,75.425,75.375,75.375,98
20110601|2011-04-11 23:30,12,75.365,75.375,75.335,75.375,81
20110601|2011-04-12 00:00,12,75.375,75.395,75.325,75.335,112
20110601|2011-04-12 00:30,12,75.35,75.375,75.32,75.32,866
20110601|2011-04-12 01:00,12,75.33,75.4,75.32,75.35,161
20110601|2011-04-12 01:30,12,75.345,75.42,75.34,75.39,208
20110601|2011-04-12 02:00,12,75.405,75.41,75.285,75.315,269
20110601|2011-04-12 02:30,12,75.31,75.33,75.28,75.3,145
20110601|2011-04-12 03:00,12,75.285,75.295,75.245,75.275,229
20110601|2011-04-12 03:30,12,75.285,75.325,75.235,75.255,123
20110601|2011-04-12 04:00,12,75.27,75.325,75.24,75.26,172
20110601|2011-04-12 04:30,12,75.27,75.275,75.175,75.22,110
20110601|2011-04-12 05:00,12,75.205,75.21,75.125,75.2,339
20110601|2011-04-12 05:30,12,75.2,75.21,75.14,75.18,110
20110601|2011-04-12 06:00,12,75.195,75.235,75.175,75.225,101
20110601|2011-04-12 06:30,12,75.22,75.22,75.125,75.135,300
20110601|2011-04-12 07:00,12,75.13,75.155,75.025,75.05,1631
20110601|2011-04-12 07:30,12,75.05,75.065,74.93,74.955,2485
20110601|2011-04-12 08:00,12,74.95,74.995,74.935,74.955,1029
20110601|2011-04-12 08:30,12,74.95,75.06,74.95,75.05,1757
20110601|2011-04-12 09:00,12,75.05,75.135,75.02,75.04,1933
20110601|2011-04-12 09:30,12,75.04,75.065,74.975,75.03,2171
20110601|2011-04-12 10:00,12,75.03,75.25,75.02,75.235,2377
20110601|2011-04-12 10:30,12,75.23,75.25,75.165,75.185,1013
20110601|2011-04-12 11:00,12,75.185,75.2,75.14,75.145,384
20110601|2011-04-12 11:30,12,75.145,75.15,75.015,75.055,852
20110601|2011-04-12 12:00,12,75.06,75.085,75.04,75.04,484
20110601|2011-04-12 12:30,12,75.035,75.06,75.005,75.045,574
20110601|2011-04-12 13:00,12,75.045,75.065,75.025,75.03,464
20110601|2011-04-12 13:30,12,75.03,75.075,75.025,75.06,400
20110601|2011-04-12 14:00,12,75.06,75.095,75.055,75.09,228
20110601|2011-04-12 14:30,12,75.085,75.12,75.08,75.105,437
20110601|2011-04-12 15:00,12,75.1,75.105,75.075,75.085,92
20110601|2011-04-12 15:30,12,75.085,75.085,75.065,75.07,37
20110601|2011-04-12 19:00,13,75.065,75.09,75.045,75.065,237
20110601|2011-04-12 19:30,13,75.065,75.14,75.065,75.12,164
20110601|2011-04-12 20:00,13,75.125,75.205,75.12,75.2,100
20110601|2011-04-12 20:30,13,75.195,75.21,75.145,75.17,80
20110601|2011-04-12 21:00,13,75.175,75.185,75.14,75.14,134
20110601|2011-04-12 21:30,13,75.13,75.135,75.115,75.135,99
20110601|2011-04-12 22:00,13,75.145,75.155,75.135,75.14,40
20110601|2011-04-12 22:30,13,75.14,75.145,75.125,75.13,56
20110601|2011-04-12 23:00,13,75.15,75.155,75.12,75.14,19
20110601|2011-04-12 23:30,13,75.135,75.135,75.11,75.135,52
20110601|2011-04-13 00:00,13,75.14,75.14,75.115,75.125,31
20110601|2011-04-13 00:30,13,75.125,75.125,75.055,75.11,438
20110601|2011-04-13 01:00,13,75.11,75.13,75.085,75.1,84
20110601|2011-04-13 01:30,13,75.095,75.095,74.99,74.995,127
20110601|2011-04-13 02:00,13,75.015,75.025,74.965,74.985,251
20110601|2011-04-13 02:30,13,74.985,75.025,74.965,75.01,153
20110601|2011-04-13 03:00,13,75.03,75.095,75.005,75.035,638
20110601|2011-04-13 03:30,13,75.025,75.04,74.985,75.035,211
20110601|2011-04-13 04:00,13,75.04,75.085,75.035,75.06,175
20110601|2011-04-13 04:30,13,75.06,75.105,75.05,75.07,62
20110601|2011-04-13 05:00,13,75.065,75.075,75.01,75.035,59
20110601|2011-04-13 05:30,13,75.015,75.02,74.97,75.005,231
20110601|2011-04-13 06:00,13,75.02,75.035,74.955,74.98,136
20110601|2011-04-13 06:30,13,74.97,75.015,74.965,75.01,105
20110601|2011-04-13 07:00,13,75.005,75.06,74.995,75.035,376
20110601|2011-04-13 07:30,13,75.04,75.09,75.015,75.015,921
20110601|2011-04-13 08:00,13,75.01,75.065,74.985,75.06,848
20110601|2011-04-13 08:30,13,75.055,75.12,75.045,75.11,844
20110601|2011-04-13 09:00,13,75.11,75.165,75.08,75.085,1340
20110601|2011-04-13 09:30,13,75.08,75.135,74.95,74.985,1540
20110601|2011-04-13 10:00,13,74.98,75.095,74.975,75.045,955
20110601|2011-04-13 10:30,13,75.05,75.1,75.01,75.05,862
20110601|2011-04-13 11:00,13,75.045,75.095,75.025,75.085,797
20110601|2011-04-13 11:30,13,75.08,75.245,75.08,75.195,3632
20110601|2011-04-13 12:00,13,75.19,75.235,75.175,75.215,977
20110601|2011-04-13 12:30,13,75.215,75.23,75.19,75.225,647
20110601|2011-04-13 13:00,13,75.225,75.34,75.225,75.24,2534
20110601|2011-04-13 13:30,13,75.24,75.245,75.15,75.19,771
20110601|2011-04-13 14:00,13,75.19,75.19,75.14,75.165,310
20110601|2011-04-13 14:30,13,75.165,75.185,75.16,75.175,180
20110601|2011-04-13 15:00,13,75.18,75.2,75.16,75.175,351
20110601|2011-04-13 15:30,13,75.2,75.2,75.18,75.195,118
20110601|2011-04-13 19:00,14,75.16,75.24,75.095,75.185,177
20110601|2011-04-13 19:30,14,75.185,75.295,75.185,75.245,212
20110601|2011-04-13 20:00,14,75.265,75.295,75.235,75.235,97
20110601|2011-04-13 20:30,14,75.23,75.25,75.16,75.205,68
20110601|2011-04-13 21:00,14,75.2,75.205,75.16,75.185,33
20110601|2011-04-13 21:30,14,75.185,75.185,75.105,75.115,417
20110601|2011-04-13 22:00,14,75.11,75.12,75.065,75.065,450
20110601|2011-04-13 22:30,14,75.065,75.075,75.035,75.075,100
20110601|2011-04-13 23:00,14,75.075,75.125,75.07,75.09,80
20110601|2011-04-13 23:30,14,75.09,75.09,74.975,75.025,168
20110601|2011-04-14 00:00,14,75.025,75.025,74.905,74.91,528
20110601|2011-04-14 00:30,14,74.905,74.94,74.845,74.87,2307
20110601|2011-04-14 01:00,14,74.875,74.905,74.84,74.84,239
20110601|2011-04-14 01:30,14,74.84,74.935,74.835,74.93,92
20110601|2011-04-14 02:00,14,74.935,74.94,74.885,74.9,280
20110601|2011-04-14 02:30,14,74.91,74.92,74.855,74.88,89
20110601|2011-04-14 03:00,14,74.88,74.96,74.865,74.925,284
20110601|2011-04-14 03:30,14,74.925,74.965,74.905,74.95,500
20110601|2011-04-14 04:00,14,74.945,74.975,74.92,74.955,172
20110601|2011-04-14 04:30,14,74.955,75.185,74.935,75.18,564
20110601|2011-04-14 05:00,14,75.185,75.285,75.165,75.275,1553
20110601|2011-04-14 05:30,14,75.28,75.33,75.225,75.275,613
20110601|2011-04-14 06:00,14,75.28,75.37,75.245,75.26,428
20110601|2011-04-14 06:30,14,75.26,75.28,75.23,75.265,105
20110601|2011-04-14 07:00,14,75.265,75.265,75.165,75.2,821
20110601|2011-04-14 07:30,14,75.2,75.2,75.07,75.095,2182
20110601|2011-04-14 08:00,14,75.1,75.17,75.075,75.15,919
20110601|2011-04-14 08:30,14,75.155,75.195,75.05,75.07,1651
20110601|2011-04-14 09:00,14,75.065,75.07,74.945,74.97,1231
20110601|2011-04-14 09:30,14,74.965,74.97,74.895,74.965,1318
20110601|2011-04-14 10:00,14,74.96,75.03,74.95,75.01,624
20110601|2011-04-14 10:30,14,75.005,75.06,74.975,74.985,416
20110601|2011-04-14 11:00,14,74.98,75.01,74.87,74.89,829
20110601|2011-04-14 11:30,14,74.885,74.925,74.84,74.915,663
20110601|2011-04-14 12:00,14,74.905,74.935,74.845,74.9,862
20110601|2011-04-14 12:30,14,74.895,74.93,74.895,74.9,556
20110601|2011-04-14 13:00,14,74.9,74.935,74.875,74.895,490
20110601|2011-04-14 13:30,14,74.895,74.91,74.88,74.89,413
20110601|2011-04-14 14:00,14,74.89,74.905,74.865,74.875,190
20110601|2011-04-14 14:30,14,74.875,74.895,74.87,74.875,349
20110601|2011-04-14 15:00,14,74.875,74.9,74.87,74.9,102
20110601|2011-04-14 15:30,14,74.9,74.925,74.885,74.925,183
20110601|2011-04-14 19:00,15,74.88,74.9,74.86,74.895,85
20110601|2011-04-14 19:30,15,74.89,74.94,74.89,74.92,105
20110601|2011-04-14 20:00,15,74.93,74.96,74.92,74.955,227
20110601|2011-04-14 20:30,15,74.96,74.96,74.91,74.93,74
20110601|2011-04-14 21:00,15,74.93,74.935,74.915,74.925,63
20110601|2011-04-14 21:30,15,74.94,74.995,74.94,74.99,69
20110601|2011-04-14 22:00,15,74.99,74.99,74.96,74.99,99
20110601|2011-04-14 22:30,15,74.995,74.995,74.955,74.965,36
20110601|2011-04-14 23:00,15,74.98,74.98,74.96,74.965,14
20110601|2011-04-14 23:30,15,74.965,74.975,74.955,74.955,22
20110601|2011-04-15 00:00,15,74.95,74.98,74.95,74.975,23
20110601|2011-04-15 00:30,15,74.975,74.985,74.94,74.97,181
20110601|2011-04-15 01:00,15,74.965,75.025,74.955,74.97,182
20110601|2011-04-15 01:30,15,74.97,74.99,74.935,74.935,73
20110601|2011-04-15 02:00,15,74.945,74.955,74.825,74.88,374
20110601|2011-04-15 02:30,15,74.865,74.935,74.845,74.935,228
20110601|2011-04-15 03:00,15,74.925,75.005,74.87,74.995,287
20110601|2011-04-15 03:30,15,74.995,75.035,74.955,74.985,265
20110601|2011-04-15 04:00,15,74.985,75.005,74.92,74.995,373
20110601|2011-04-15 04:30,15,75.015,75.015,74.97,75.005,101
20110601|2011-04-15 05:00,15,75,75.05,74.99,75.005,91
20110601|2011-04-15 05:30,15,74.995,75.02,74.985,75.01,100
20110601|2011-04-15 06:00,15,75.02,75.02,74.94,74.94,127
20110601|2011-04-15 06:30,15,74.945,75.005,74.945,74.995,142
20110601|2011-04-15 07:00,15,75,75.085,74.995,75.07,968
20110601|2011-04-15 07:30,15,75.05,75.175,74.97,75.15,1429
20110601|2011-04-15 08:00,15,75.145,75.16,75.065,75.145,483
20110601|2011-04-15 08:30,15,75.145,75.22,75.085,75.11,2412
20110601|2011-04-15 09:00,15,75.11,75.13,75.04,75.1,1455
20110601|2011-04-15 09:30,15,75.09,75.165,75.07,75.125,1814
20110601|2011-04-15 10:00,15,75.135,75.135,74.995,75.015,1925
20110601|2011-04-15 10:30,15,75.015,75.035,74.955,75.01,1717
20110601|2011-04-15 11:00,15,75.01,75.015,74.965,75,463
20110601|2011-04-15 11:30,15,75,75.065,75,75.02,370
20110601|2011-04-15 12:00,15,75.02,75.04,75.01,75.035,284
20110601|2011-04-15 12:30,15,75.04,75.05,74.995,75.02,408
20110601|2011-04-15 13:00,15,75.025,75.055,75.01,75.025,392
20110601|2011-04-15 13:30,15,75.025,75.035,74.995,75.025,362
20110601|2011-04-15 14:00,15,75.025,75.075,75.025,75.075,202
20110601|2011-04-15 14:30,15,75.075,75.09,75.055,75.055,290
20110601|2011-04-15 15:00,15,75.06,75.06,75.04,75.04,155
20110601|2011-04-15 15:30,15,75.04,75.045,75.02,75.025,22
20110601|2011-04-17 17:00,17,75.085,75.11,75.055,75.095,48
20110601|2011-04-17 17:30,17,75.085,75.12,75.075,75.11,62
20110601|2011-04-17 18:00,17,75.11,75.11,75.08,75.08,38
20110601|2011-04-17 18:30,17,75.085,75.16,75.085,75.15,17
20110601|2011-04-17 19:00,18,75.135,75.2,75.125,75.185,140
20110601|2011-04-17 19:30,18,75.19,75.25,75.18,75.24,211
20110601|2011-04-17 20:00,18,75.245,75.315,75.245,75.28,410
20110601|2011-04-17 20:30,18,75.285,75.285,75.205,75.23,90
20110601|2011-04-17 21:00,18,75.24,75.24,75.205,75.23,61
20110601|2011-04-17 21:30,18,75.225,75.225,75.175,75.175,81
20110601|2011-04-17 22:00,18,75.17,75.195,75.17,75.19,28
20110601|2011-04-17 22:30,18,75.185,75.195,75.18,75.195,18
20110601|2011-04-17 23:00,18,75.2,75.215,75.19,75.21,12
20110601|2011-04-17 23:30,18,75.2,75.2,75.175,75.2,10
20110601|2011-04-18 00:00,18,75.22,75.23,75.2,75.23,38
20110601|2011-04-18 00:30,18,75.23,75.255,75.225,75.24,115
20110601|2011-04-18 01:00,18,75.23,75.25,75.195,75.195,145
20110601|2011-04-18 01:30,18,75.19,75.24,75.18,75.23,65
20110601|2011-04-18 02:00,18,75.245,75.425,75.21,75.425,974
20110601|2011-04-18 02:30,18,75.415,75.51,75.31,75.34,1538
20110601|2011-04-18 03:00,18,75.345,75.36,75.285,75.34,266
20110601|2011-04-18 03:30,18,75.32,75.39,75.295,75.37,159
20110601|2011-04-18 04:00,18,75.36,75.415,75.33,75.395,182
20110601|2011-04-18 04:30,18,75.395,75.4,75.355,75.375,50
20110601|2011-04-18 05:00,18,75.37,75.415,75.35,75.405,105
20110601|2011-04-18 05:30,18,75.4,75.51,75.4,75.485,699
20110601|2011-04-18 06:00,18,75.485,75.52,75.44,75.505,508
20110601|2011-04-18 06:30,18,75.51,75.595,75.49,75.58,1078
20110601|2011-04-18 07:00,18,75.58,75.635,75.525,75.555,1902
20110601|2011-04-18 07:30,18,75.56,75.655,75.525,75.63,805
20110601|2011-04-18 08:00,18,75.635,75.65,75.265,75.41,6062
20110601|2011-04-18 08:30,18,75.41,75.59,75.33,75.58,2662
20110601|2011-04-18 09:00,18,75.575,75.65,75.545,75.605,2838
20110601|2011-04-18 09:30,18,75.615,75.875,75.59,75.845,5693
20110601|2011-04-18 10:00,18,75.845,76.055,75.83,75.875,4195
20110601|2011-04-18 10:30,18,75.88,75.9,75.795,75.82,1062
20110601|2011-04-18 11:00,18,75.815,75.845,75.74,75.815,974
20110601|2011-04-18 11:30,18,75.815,75.815,75.7,75.705,651
20110601|2011-04-18 12:00,18,75.71,75.785,75.71,75.775,755
20110601|2011-04-18 12:30,18,75.77,75.82,75.72,75.73,714
20110601|2011-04-18 13:00,18,75.735,75.775,75.7,75.77,463
20110601|2011-04-18 13:30,18,75.765,75.765,75.675,75.73,1091
20110601|2011-04-18 14:00,18,75.73,75.76,75.705,75.735,497
20110601|2011-04-18 14:30,18,75.74,75.75,75.705,75.74,540
20110601|2011-04-18 15:00,18,75.73,75.74,75.715,75.72,246
20110601|2011-04-18 15:30,18,75.72,75.73,75.695,75.73,56
20110601|2011-04-18 19:00,19,75.685,75.735,75.665,75.715,158
20110601|2011-04-18 19:30,19,75.715,75.75,75.695,75.71,234
20110601|2011-04-18 20:00,19,75.7,75.71,75.675,75.675,72
20110601|2011-04-18 20:30,19,75.705,75.795,75.705,75.79,161
20110601|2011-04-18 21:00,19,75.785,75.845,75.76,75.845,341
20110601|2011-04-18 21:30,19,75.825,75.825,75.77,75.78,91
20110601|2011-04-18 22:00,19,75.78,75.79,75.755,75.775,68
20110601|2011-04-18 22:30,19,75.78,75.78,75.725,75.725,50
20110601|2011-04-18 23:00,19,75.735,75.755,75.73,75.745,12
20110601|2011-04-18 23:30,19,75.75,75.765,75.74,75.765,31
20110601|2011-04-19 00:00,19,75.76,75.76,75.715,75.735,41
20110601|2011-04-19 00:30,19,75.725,75.76,75.705,75.76,79
20110601|2011-04-19 01:00,19,75.755,75.815,75.735,75.76,224
20110601|2011-04-19 01:30,19,75.75,75.765,75.655,75.675,481
20110601|2011-04-19 02:00,19,75.68,75.735,75.68,75.69,366
20110601|2011-04-19 02:30,19,75.69,75.69,75.585,75.625,409
20110601|2011-04-19 03:00,19,75.615,75.685,75.595,75.66,306
20110601|2011-04-19 03:30,19,75.67,75.67,75.56,75.595,191
20110601|2011-04-19 04:00,19,75.595,75.595,75.55,75.565,124
20110601|2011-04-19 04:30,19,75.565,75.565,75.485,75.52,453
20110601|2011-04-19 05:00,19,75.515,75.57,75.495,75.54,102
20110601|2011-04-19 05:30,19,75.535,75.565,75.495,75.52,526
20110601|2011-04-19 06:00,19,75.525,75.535,75.445,75.445,225
20110601|2011-04-19 06:30,19,75.455,75.48,75.35,75.39,795
20110601|2011-04-19 07:00,19,75.395,75.46,75.385,75.45,932
20110601|2011-04-19 07:30,19,75.45,75.515,75.38,75.5,1130
20110601|2011-04-19 08:00,19,75.505,75.505,75.415,75.425,580
20110601|2011-04-19 08:30,19,75.425,75.435,75.375,75.385,924
20110601|2011-04-19 09:00,19,75.39,75.41,75.27,75.32,3567
20110601|2011-04-19 09:30,19,75.315,75.415,75.315,75.36,2407
20110601|2011-04-19 10:00,19,75.36,75.385,75.295,75.37,1192
20110601|2011-04-19 10:30,19,75.355,75.395,75.31,75.335,501
20110601|2011-04-19 11:00,19,75.33,75.33,75.235,75.33,2042
20110601|2011-04-19 11:30,19,75.335,75.35,75.305,75.335,385
20110601|2011-04-19 12:00,19,75.33,75.335,75.27,75.3,402
20110601|2011-04-19 12:30,19,75.295,75.3,75.23,75.255,465
20110601|2011-04-19 13:00,19,75.255,75.285,75.24,75.275,381
20110601|2011-04-19 13:30,19,75.27,75.3,75.245,75.245,258
20110601|2011-04-19 14:00,19,75.245,75.26,75.205,75.26,288
20110601|2011-04-19 14:30,19,75.255,75.29,75.25,75.29,311
20110601|2011-04-19 15:00,19,75.28,75.3,75.265,75.285,96
20110601|2011-04-19 15:30,19,75.29,75.29,75.26,75.27,68
20110601|2011-04-19 19:00,20,75.19,75.21,75.165,75.2,177
20110601|2011-04-19 19:30,20,75.205,75.21,75.17,75.19,220
20110601|2011-04-19 20:00,20,75.185,75.19,75.065,75.09,371
20110601|2011-04-19 20:30,20,75.095,75.105,75.005,75.075,349
20110601|2011-04-19 21:00,20,75.08,75.145,75.065,75.1,253
20110601|2011-04-19 21:30,20,75.1,75.125,75.075,75.08,130
20110601|2011-04-19 22:00,20,75.085,75.11,75.06,75.1,155
20110601|2011-04-19 22:30,20,75.105,75.115,75.075,75.08,92
20110601|2011-04-19 23:00,20,75.085,75.115,75.07,75.11,52
20110601|2011-04-19 23:30,20,75.11,75.115,75.105,75.105,60
20110601|2011-04-20 00:00,20,75.1,75.12,75.095,75.11,59
20110601|2011-04-20 00:30,20,75.11,75.13,75.1,75.11,262
20110601|2011-04-20 01:00,20,75.1,75.105,75.015,75.015,346
20110601|2011-04-20 01:30,20,75.015,75.045,74.955,74.96,372
20110601|2011-04-20 02:00,20,74.985,74.99,74.935,74.945,455
20110601|2011-04-20 02:30,20,74.94,74.95,74.875,74.885,368
20110601|2011-04-20 03:00,20,74.885,74.94,74.865,74.885,318
20110601|2011-04-20 03:30,20,74.88,74.9,74.7,74.705,1282
20110601|2011-04-20 04:00,20,74.71,74.75,74.64,74.655,1331
20110601|2011-04-20 04:30,20,74.655,74.695,74.61,74.695,729
20110601|2011-04-20 05:00,20,74.695,74.73,74.64,74.69,316
20110601|2011-04-20 05:30,20,74.68,74.685,74.475,74.56,896
20110601|2011-04-20 06:00,20,74.57,74.575,74.525,74.535,313
20110601|2011-04-20 06:30,20,74.54,74.65,74.54,74.635,348
20110601|2011-04-20 07:00,20,74.62,74.655,74.515,74.53,2162
20110601|2011-04-20 07:30,20,74.53,74.56,74.505,74.55,1140
20110601|2011-04-20 08:00,20,74.55,74.605,74.505,74.565,1652
20110601|2011-04-20 08:30,20,74.565,74.625,74.505,74.55,2439
20110601|2011-04-20 09:00,20,74.55,74.575,74.455,74.535,2088
20110601|2011-04-20 09:30,20,74.53,74.58,74.53,74.57,1309
20110601|2011-04-20 10:00,20,74.57,74.635,74.57,74.6,767
20110601|2011-04-20 10:30,20,74.595,74.605,74.52,74.57,581
20110601|2011-04-20 11:00,20,74.57,74.62,74.555,74.595,568
20110601|2011-04-20 11:30,20,74.6,74.65,74.6,74.635,1297
20110601|2011-04-20 12:00,20,74.63,74.665,74.615,74.655,676
20110601|2011-04-20 12:30,20,74.655,74.66,74.59,74.605,633
20110601|2011-04-20 13:00,20,74.605,74.62,74.585,74.6,539
20110601|2011-04-20 13:30,20,74.605,74.605,74.55,74.555,580
20110601|2011-04-20 14:00,20,74.555,74.585,74.555,74.56,167
20110601|2011-04-20 14:30,20,74.56,74.57,74.53,74.55,1543
20110601|2011-04-20 15:00,20,74.55,74.555,74.51,74.52,163
20110601|2011-04-20 15:30,20,74.52,74.545,74.505,74.52,87
20110601|2011-04-20 19:00,21,74.53,74.535,74.455,74.47,274
20110601|2011-04-20 19:30,21,74.475,74.485,74.285,74.38,627
20110601|2011-04-20 20:00,21,74.37,74.37,74.26,74.305,283
20110601|2011-04-20 20:30,21,74.295,74.32,74.265,74.3,119
20110601|2011-04-20 21:00,21,74.3,74.325,74.24,74.255,179
20110601|2011-04-20 21:30,21,74.26,74.3,74.245,74.28,52
20110601|2011-04-20 22:00,21,74.28,74.32,74.28,74.29,57
20110601|2011-04-20 22:30,21,74.28,74.33,74.28,74.325,156
20110601|2011-04-20 23:00,21,74.325,74.325,74.295,74.295,142
20110601|2011-04-20 23:30,21,74.3,74.32,74.3,74.315,174
20110601|2011-04-21 00:00,21,74.315,74.32,74.175,74.195,2221
20110601|2011-04-21 00:30,21,74.19,74.205,74.085,74.095,649
20110601|2011-04-21 01:00,21,74.105,74.205,74.09,74.14,448
20110601|2011-04-21 01:30,21,74.14,74.145,74.065,74.09,186
20110601|2011-04-21 02:00,21,74.1,74.18,74.08,74.09,799
20110601|2011-04-21 02:30,21,74.095,74.1,74,74.005,613
20110601|2011-04-21 03:00,21,74.005,74.105,74,74.1,189
20110601|2011-04-21 03:30,21,74.095,74.095,74.005,74.005,126
20110601|2011-04-21 04:00,21,74.01,74.02,73.935,73.945,290
20110601|2011-04-21 04:30,21,73.95,73.995,73.95,73.98,173
20110601|2011-04-21 05:00,21,73.97,74,73.955,74,71
20110601|2011-04-21 05:30,21,74.005,74.11,73.995,74.055,473
20110601|2011-04-21 06:00,21,74.06,74.095,74.04,74.07,199
20110601|2011-04-21 06:30,21,74.07,74.095,74.035,74.055,184
20110601|2011-04-21 07:00,21,74.05,74.14,74.045,74.095,792
20110601|2011-04-21 07:30,21,74.095,74.175,74.02,74.12,2132
20110601|2011-04-21 08:00,21,74.125,74.18,74.045,74.17,1728
20110601|2011-04-21 08:30,21,74.165,74.3,74.145,74.275,2217
20110601|2011-04-21 09:00,21,74.26,74.3,74.165,74.165,2160
20110601|2011-04-21 09:30,21,74.165,74.235,74.135,74.165,1216
20110601|2011-04-21 10:00,21,74.17,74.19,74.14,74.14,827
20110601|2011-04-21 10:30,21,74.14,74.14,74.095,74.125,818
20110601|2011-04-21 11:00,21,74.13,74.18,74.13,74.18,569
20110601|2011-04-21 11:30,21,74.175,74.19,74.13,74.185,482
20110601|2011-04-21 12:00,21,74.195,74.195,74.18,74.185,47
20110601|2011-04-21 12:30,21,74.185,74.27,74.185,74.265,319
20110601|2011-04-21 13:00,21,74.26,74.29,74.255,74.28,327
20110601|2011-04-21 13:30,21,74.28,74.355,74.275,74.31,369
20110601|2011-04-21 14:00,21,74.31,74.33,74.295,74.3,212
20110601|2011-04-21 14:30,21,74.295,74.315,74.255,74.255,209
20110601|2011-04-21 15:00,21,74.255,74.32,74.255,74.3,59
20110601|2011-04-21 15:30,21,74.3,74.305,74.27,74.295,33
20110601|2011-04-24 17:00,24,74.3,74.3,74.19,74.26,96
20110601|2011-04-24 17:30,24,74.27,74.295,74.27,74.29,25
20110601|2011-04-24 18:00,24,74.29,74.315,74.25,74.25,83
20110601|2011-04-24 18:30,24,74.25,74.25,74.17,74.17,157
20110601|2011-04-24 19:00,25,74.165,74.2,74.11,74.19,141
20110601|2011-04-24 19:30,25,74.19,74.25,74.16,74.24,255
20110601|2011-04-24 20:00,25,74.24,74.295,74.215,74.285,145
20110601|2011-04-24 20:30,25,74.285,74.385,74.265,74.375,454
20110601|2011-04-24 21:00,25,74.375,74.47,74.37,74.395,461
20110601|2011-04-24 21:30,25,74.395,74.42,74.355,74.415,52
20110601|2011-04-24 22:00,25,74.415,74.415,74.375,74.385,46
20110601|2011-04-24 22:30,25,74.38,74.4,74.365,74.375,39
20110601|2011-04-24 23:00,25,74.36,74.365,74.31,74.315,41
20110601|2011-04-24 23:30,25,74.31,74.315,74.275,74.3,111
20110601|2011-04-25 00:00,25,74.3,74.3,74.23,74.255,214
20110601|2011-04-25 00:30,25,74.27,74.295,74.25,74.285,34
20110601|2011-04-25 01:00,25,74.29,74.325,74.255,74.265,324
20110601|2011-04-25 01:30,25,74.28,74.28,74.255,74.26,17
20110601|2011-04-25 02:00,25,74.27,74.27,74.225,74.23,102
20110601|2011-04-25 02:30,25,74.24,74.25,74.22,74.245,190
20110601|2011-04-25 03:00,25,74.23,74.23,74.175,74.175,76
20110601|2011-04-25 03:30,25,74.165,74.185,74.125,74.145,91
20110601|2011-04-25 04:00,25,74.155,74.155,74.125,74.13,15
20110601|2011-04-25 04:30,25,74.145,74.16,74.12,74.12,15
20110601|2011-04-25 05:00,25,74.12,74.16,74.12,74.155,54
20110601|2011-04-25 05:30,25,74.165,74.165,74.09,74.105,98
20110601|2011-04-25 06:00,25,74.12,74.135,74.01,74.04,214
20110601|2011-04-25 06:30,25,74.04,74.135,74.035,74.135,98
20110601|2011-04-25 07:00,25,74.13,74.175,74.105,74.16,840
20110601|2011-04-25 07:30,25,74.165,74.19,74.14,74.15,439
20110601|2011-04-25 08:00,25,74.145,74.145,74.075,74.085,387
20110601|2011-04-25 08:30,25,74.075,74.23,74.075,74.215,1804
20110601|2011-04-25 09:00,25,74.215,74.295,74.17,74.26,1306
20110601|2011-04-25 09:30,25,74.26,74.33,74.255,74.295,1521
20110601|2011-04-25 10:00,25,74.305,74.385,74.265,74.355,1123
20110601|2011-04-25 10:30,25,74.35,74.35,74.205,74.23,890
20110601|2011-04-25 11:00,25,74.23,74.25,74.21,74.24,707
20110601|2011-04-25 11:30,25,74.24,74.25,74.195,74.24,586
20110601|2011-04-25 12:00,25,74.24,74.275,74.225,74.24,197
20110601|2011-04-25 12:30,25,74.245,74.26,74.2,74.2,283
20110601|2011-04-25 13:00,25,74.2,74.23,74.195,74.205,299
20110601|2011-04-25 13:30,25,74.205,74.22,74.17,74.17,445
20110601|2011-04-25 14:00,25,74.175,74.205,74.17,74.17,303
20110601|2011-04-25 14:30,25,74.175,74.2,74.175,74.175,180
20110601|2011-04-25 15:00,25,74.175,74.22,74.175,74.22,39
20110601|2011-04-25 15:30,25,74.215,74.24,74.195,74.22,33
20110601|2011-04-25 19:00,26,74.28,74.41,74.28,74.375,287
20110601|2011-04-25 19:30,26,74.38,74.52,74.37,74.485,610
20110601|2011-04-25 20:00,26,74.47,74.485,74.4,74.4,242
20110601|2011-04-25 20:30,26,74.4,74.425,74.35,74.365,164
20110601|2011-04-25 21:00,26,74.36,74.405,74.34,74.405,104
20110601|2011-04-25 21:30,26,74.41,74.42,74.37,74.4,83
20110601|2011-04-25 22:00,26,74.4,74.4,74.355,74.365,82
20110601|2011-04-25 22:30,26,74.365,74.37,74.335,74.335,58
20110601|2011-04-25 23:00,26,74.34,74.395,74.335,74.395,20
20110601|2011-04-25 23:30,26,74.4,74.42,74.385,74.39,75
20110601|2011-04-26 00:00,26,74.395,74.405,74.36,74.39,47
20110601|2011-04-26 00:30,26,74.39,74.405,74.38,74.395,109
20110601|2011-04-26 01:00,26,74.38,74.48,74.35,74.365,177
20110601|2011-04-26 01:30,26,74.35,74.35,74.21,74.275,651
20110601|2011-04-26 02:00,26,74.275,74.31,74.22,74.22,343
20110601|2011-04-26 02:30,26,74.22,74.225,74.07,74.105,492
20110601|2011-04-26 03:00,26,74.1,74.135,74.045,74.105,366
20110601|2011-04-26 03:30,26,74.095,74.1,74.01,74.04,138
20110601|2011-04-26 04:00,26,74.04,74.07,73.935,73.99,623
20110601|2011-04-26 04:30,26,73.99,74.045,73.98,74.045,131
20110601|2011-04-26 05:00,26,74.045,74.095,74.04,74.095,153
20110601|2011-04-26 05:30,26,74.09,74.1,74.035,74.05,341
20110601|2011-04-26 06:00,26,74.065,74.135,74.045,74.13,176
20110601|2011-04-26 06:30,26,74.11,74.14,74.085,74.135,107
20110601|2011-04-26 07:00,26,74.125,74.13,74.065,74.095,274
20110601|2011-04-26 07:30,26,74.085,74.11,73.98,74.035,781
20110601|2011-04-26 08:00,26,74.045,74.085,74.035,74.085,409
20110601|2011-04-26 08:30,26,74.085,74.14,74.08,74.115,1124
20110601|2011-04-26 09:00,26,74.11,74.16,73.995,74.06,2080
20110601|2011-04-26 09:30,26,74.06,74.07,74,74.07,1103
20110601|2011-04-26 10:00,26,74.065,74.105,74.04,74.065,657
20110601|2011-04-26 10:30,26,74.07,74.095,74.055,74.085,381
20110601|2011-04-26 11:00,26,74.08,74.095,73.95,74.005,1585
20110601|2011-04-26 11:30,26,74,74.035,73.985,74.025,564
20110601|2011-04-26 12:00,26,74.02,74.04,73.97,73.975,519
20110601|2011-04-26 12:30,26,73.975,74.02,73.975,74.01,404
20110601|2011-04-26 13:00,26,74.01,74.06,74.01,74.035,513
20110601|2011-04-26 13:30,26,74.04,74.045,74.015,74.025,317
20110601|2011-04-26 14:00,26,74.025,74.025,73.95,73.975,302
20110601|2011-04-26 14:30,26,73.975,73.985,73.96,73.98,189
20110601|2011-04-26 15:00,26,73.975,74,73.96,74,122
20110601|2011-04-26 15:30,26,74,74,73.955,73.96,39
20110601|2011-04-26 19:00,27,73.73,73.835,73.68,73.835,842
20110601|2011-04-26 19:30,27,73.835,73.85,73.79,73.8,126
20110601|2011-04-26 20:00,27,73.795,73.825,73.76,73.79,116
20110601|2011-04-26 20:30,27,73.785,73.835,73.685,73.8,285
20110601|2011-04-26 21:00,27,73.81,73.905,73.81,73.87,127
20110601|2011-04-26 21:30,27,73.885,73.885,73.825,73.845,45
20110601|2011-04-26 22:00,27,73.85,73.88,73.83,73.83,70
20110601|2011-04-26 22:30,27,73.83,73.835,73.8,73.8,58
20110601|2011-04-26 23:00,27,73.795,73.81,73.78,73.795,66
20110601|2011-04-26 23:30,27,73.79,73.79,73.76,73.76,26
20110601|2011-04-27 00:00,27,73.765,73.79,73.74,73.79,130
20110601|2011-04-27 00:30,27,73.8,73.83,73.795,73.83,590
20110601|2011-04-27 01:00,27,73.835,73.905,73.825,73.87,711
20110601|2011-04-27 01:30,27,73.87,73.945,73.86,73.945,477
20110601|2011-04-27 02:00,27,73.945,73.97,73.895,73.95,314
20110601|2011-04-27 02:30,27,73.94,73.97,73.91,73.95,143
20110601|2011-04-27 03:00,27,73.95,73.97,73.9,73.9,93
20110601|2011-04-27 03:30,27,73.895,73.895,73.79,73.79,805
20110601|2011-04-27 04:00,27,73.785,73.88,73.78,73.875,188
20110601|2011-04-27 04:30,27,73.88,73.935,73.865,73.9,167
20110601|2011-04-27 05:00,27,73.9,73.965,73.88,73.95,89
20110601|2011-04-27 05:30,27,73.935,73.945,73.91,73.91,112
20110601|2011-04-27 06:00,27,73.905,73.935,73.905,73.905,65
20110601|2011-04-27 06:30,27,73.9,73.93,73.895,73.92,62
20110601|2011-04-27 07:00,27,73.915,74.01,73.91,73.955,894
20110601|2011-04-27 07:30,27,73.96,73.99,73.945,73.97,419
20110601|2011-04-27 08:00,27,73.97,73.97,73.925,73.925,419
20110601|2011-04-27 08:30,27,73.92,73.95,73.875,73.91,758
20110601|2011-04-27 09:00,27,73.91,73.995,73.9,73.99,1621
20110601|2011-04-27 09:30,27,73.99,74.17,73.98,74.145,4043
20110601|2011-04-27 10:00,27,74.145,74.145,74.05,74.09,1182
20110601|2011-04-27 10:30,27,74.09,74.09,74.005,74.05,936
20110601|2011-04-27 11:00,27,74.06,74.095,74.04,74.045,303
20110601|2011-04-27 11:30,27,74.045,74.205,73.835,73.935,3824
20110601|2011-04-27 12:00,27,73.93,73.95,73.82,73.85,1342
20110601|2011-04-27 12:30,27,73.85,73.86,73.7,73.75,1751
20110601|2011-04-27 13:00,27,73.755,73.875,73.715,73.77,1267
20110601|2011-04-27 13:30,27,73.775,73.875,73.675,73.7,2427
20110601|2011-04-27 14:00,27,73.695,73.715,73.58,73.58,1773
20110601|2011-04-27 14:30,27,73.585,73.595,73.44,73.45,1527
20110601|2011-04-27 15:00,27,73.455,73.51,73.435,73.485,405
20110601|2011-04-27 15:30,27,73.49,73.51,73.485,73.49,43
20110601|2011-04-27 19:00,28,73.5,73.5,73.28,73.315,1233
20110601|2011-04-27 19:30,28,73.32,73.33,73.275,73.285,149
20110601|2011-04-27 20:00,28,73.285,73.315,73.215,73.26,567
20110601|2011-04-27 20:30,28,73.24,73.3,73.235,73.275,75
20110601|2011-04-27 21:00,28,73.27,73.295,73.19,73.2,157
20110601|2011-04-27 21:30,28,73.2,73.225,73.075,73.075,618
20110601|2011-04-27 22:00,28,73.08,73.13,73.05,73.115,167
20110601|2011-04-27 22:30,28,73.115,73.135,73.1,73.13,164
20110601|2011-04-27 23:00,28,73.13,73.145,73.11,73.13,59
20110601|2011-04-27 23:30,28,73.13,73.13,73.08,73.13,126
20110601|2011-04-28 00:00,28,73.125,73.155,73.125,73.14,110
20110601|2011-04-28 00:30,28,73.145,73.225,73.145,73.225,868
20110601|2011-04-28 01:00,28,73.225,73.265,73.18,73.225,456
20110601|2011-04-28 01:30,28,73.225,73.3,73.205,73.225,320
20110601|2011-04-28 02:00,28,73.245,73.245,73.18,73.19,260
20110601|2011-04-28 02:30,28,73.205,73.28,73.195,73.255,195
20110601|2011-04-28 03:00,28,73.25,73.26,73.22,73.25,276
20110601|2011-04-28 03:30,28,73.245,73.26,73.195,73.195,99
20110601|2011-04-28 04:00,28,73.205,73.29,73.155,73.19,251
20110601|2011-04-28 04:30,28,73.2,73.25,73.2,73.22,76
20110601|2011-04-28 05:00,28,73.22,73.265,73.22,73.25,51
20110601|2011-04-28 05:30,28,73.255,73.34,73.235,73.315,270
20110601|2011-04-28 06:00,28,73.31,73.39,73.31,73.37,167
20110601|2011-04-28 06:30,28,73.375,73.44,73.36,73.43,308
20110601|2011-04-28 07:00,28,73.42,73.465,73.405,73.44,867
20110601|2011-04-28 07:30,28,73.445,73.445,73.305,73.385,1564
20110601|2011-04-28 08:00,28,73.385,73.46,73.355,73.355,1059
20110601|2011-04-28 08:30,28,73.355,73.355,73.215,73.235,1891
20110601|2011-04-28 09:00,28,73.235,73.305,73.145,73.3,1734
20110601|2011-04-28 09:30,28,73.3,73.34,73.27,73.275,1355
20110601|2011-04-28 10:00,28,73.28,73.285,73.225,73.275,1696
20110601|2011-04-28 10:30,28,73.265,73.465,73.26,73.435,1910
20110601|2011-04-28 11:00,28,73.435,73.47,73.35,73.35,1014
20110601|2011-04-28 11:30,28,73.345,73.41,73.335,73.385,688
20110601|2011-04-28 12:00,28,73.385,73.49,73.375,73.43,1834
20110601|2011-04-28 12:30,28,73.435,73.44,73.27,73.295,1198
20110601|2011-04-28 13:00,28,73.305,73.34,73.29,73.32,536
20110601|2011-04-28 13:30,28,73.325,73.345,73.305,73.315,286
20110601|2011-04-28 14:00,28,73.31,73.325,73.29,73.31,258
20110601|2011-04-28 14:30,28,73.305,73.33,73.285,73.305,469
20110601|2011-04-28 15:00,28,73.31,73.315,73.28,73.295,88
20110601|2011-04-28 15:30,28,73.285,73.315,73.285,73.315,116
20110601|2011-04-28 19:00,29,73.255,73.265,73.205,73.25,116
20110601|2011-04-28 19:30,29,73.245,73.31,73.24,73.31,92
20110601|2011-04-28 20:00,29,73.31,73.38,73.285,73.3,160
20110601|2011-04-28 20:30,29,73.335,73.335,73.295,73.315,149
20110601|2011-04-28 21:00,29,73.315,73.315,73.265,73.285,214
20110601|2011-04-28 21:30,29,73.28,73.31,73.275,73.305,56
20110601|2011-04-28 22:00,29,73.305,73.305,73.28,73.29,31
20110601|2011-04-28 22:30,29,73.285,73.3,73.285,73.285,17
20110601|2011-04-28 23:00,29,73.275,73.28,73.27,73.28,22
20110601|2011-04-28 23:30,29,73.275,73.295,73.255,73.285,73
20110601|2011-04-29 00:00,29,73.275,73.285,73.235,73.255,61
20110601|2011-04-29 00:30,29,73.255,73.255,73.21,73.24,58
20110601|2011-04-29 01:00,29,73.245,73.27,73.245,73.26,81
20110601|2011-04-29 01:30,29,73.27,73.29,73.22,73.24,44
20110601|2011-04-29 02:00,29,73.26,73.285,73.255,73.27,41
20110601|2011-04-29 02:30,29,73.265,73.265,73.24,73.265,132
20110601|2011-04-29 03:00,29,73.255,73.26,73.215,73.215,113
20110601|2011-04-29 03:30,29,73.215,73.225,73.155,73.16,152
20110601|2011-04-29 04:00,29,73.165,73.185,73.115,73.125,171
20110601|2011-04-29 04:30,29,73.125,73.15,73.125,73.14,32
20110601|2011-04-29 05:00,29,73.15,73.15,73.105,73.11,42
20110601|2011-04-29 05:30,29,73.105,73.135,73.06,73.13,259
20110601|2011-04-29 06:00,29,73.125,73.14,73.095,73.095,382
20110601|2011-04-29 06:30,29,73.08,73.105,73.015,73.025,363
20110601|2011-04-29 07:00,29,73.03,73.115,73.015,73.115,695
20110601|2011-04-29 07:30,29,73.115,73.195,73.08,73.165,724
20110601|2011-04-29 08:00,29,73.165,73.25,73.13,73.235,888
20110601|2011-04-29 08:30,29,73.23,73.275,73.195,73.24,918
20110601|2011-04-29 09:00,29,73.255,73.27,73.115,73.175,1437
20110601|2011-04-29 09:30,29,73.165,73.215,73.13,73.165,1502
20110601|2011-04-29 10:00,29,73.16,73.24,73.145,73.19,2093
20110601|2011-04-29 10:30,29,73.19,73.26,73.165,73.22,1586
20110601|2011-04-29 11:00,29,73.21,73.21,73.16,73.17,646
20110601|2011-04-29 11:30,29,73.175,73.195,73.16,73.195,565
20110601|2011-04-29 12:00,29,73.195,73.195,73.11,73.125,410
20110601|2011-04-29 12:30,29,73.13,73.155,73.13,73.14,344
20110601|2011-04-29 13:00,29,73.14,73.14,73.045,73.06,949
20110601|2011-04-29 13:30,29,73.055,73.12,73.03,73.1,659
20110601|2011-04-29 14:00,29,73.1,73.155,73.09,73.14,492
20110601|2011-04-29 14:30,29,73.135,73.2,73.11,73.195,594
20110601|2011-04-29 15:00,29,73.2,73.22,73.17,73.205,217
20110601|2011-04-29 15:30,29,73.205,73.215,73.18,73.18,48
20110601|2011-05-01 17:00,1,73.185,73.185,73.09,73.12,65
20110601|2011-05-01 17:30,1,73.12,73.32,73.12,73.255,249
20110601|2011-05-01 18:00,1,73.25,73.34,73.24,73.28,353
20110601|2011-05-01 18:30,1,73.28,73.28,73.165,73.19,94
20110601|2011-05-01 19:00,2,73.215,73.23,73.095,73.115,230
20110601|2011-05-01 19:30,2,73.12,73.15,72.985,73.125,624
20110601|2011-05-01 20:00,2,73.13,73.215,73.095,73.215,189
20110601|2011-05-01 20:30,2,73.215,73.23,73.165,73.225,142
20110601|2011-05-01 21:00,2,73.205,73.27,73.2,73.24,124
20110601|2011-05-01 21:30,2,73.24,73.46,73.165,73.37,784
20110601|2011-05-01 22:00,2,73.37,73.48,73.315,73.4,354
20110601|2011-05-01 22:30,2,73.4,73.4,73.315,73.34,202
20110601|2011-05-01 23:00,2,73.33,73.345,73.29,73.34,94
20110601|2011-05-01 23:30,2,73.355,73.445,73.35,73.36,218
20110601|2011-05-02 00:00,2,73.355,73.395,73.34,73.365,71
20110601|2011-05-02 00:30,2,73.36,73.42,73.33,73.33,930
20110601|2011-05-02 01:00,2,73.325,73.35,73.27,73.285,881
20110601|2011-05-02 01:30,2,73.305,73.32,73.205,73.265,252
20110601|2011-05-02 02:00,2,73.27,73.35,73.27,73.335,351
20110601|2011-05-02 02:30,2,73.335,73.345,73.28,73.28,155
20110601|2011-05-02 03:00,2,73.285,73.285,73.245,73.27,328
20110601|2011-05-02 03:30,2,73.27,73.27,73.22,73.255,186
20110601|2011-05-02 04:00,2,73.255,73.275,73.165,73.175,244
20110601|2011-05-02 04:30,2,73.18,73.2,73.125,73.185,240
20110601|2011-05-02 05:00,2,73.185,73.205,73.17,73.19,166
20110601|2011-05-02 05:30,2,73.19,73.205,73.15,73.155,41
20110601|2011-05-02 06:00,2,73.155,73.165,73.12,73.12,145
20110601|2011-05-02 06:30,2,73.135,73.19,73.135,73.18,132
20110601|2011-05-02 07:00,2,73.18,73.21,73.16,73.205,372
20110601|2011-05-02 07:30,2,73.215,73.23,73.15,73.17,830
20110601|2011-05-02 08:00,2,73.17,73.17,73.115,73.15,922
20110601|2011-05-02 08:30,2,73.15,73.22,73.115,73.17,1188
20110601|2011-05-02 09:00,2,73.165,73.18,72.99,73,1893
20110601|2011-05-02 09:30,2,73,73.015,72.945,72.945,1484
20110601|2011-05-02 10:00,2,72.94,72.97,72.895,72.945,1534
20110601|2011-05-02 10:30,2,72.95,73.07,72.945,73.05,1108
20110601|2011-05-02 11:00,2,73.04,73.07,73.005,73.06,786
20110601|2011-05-02 11:30,2,73.055,73.065,73.01,73.04,555
20110601|2011-05-02 12:00,2,73.03,73.055,73.015,73.025,268
20110601|2011-05-02 12:30,2,73.02,73.065,73.02,73.045,347
20110601|2011-05-02 13:00,2,73.055,73.095,73.04,73.09,722
20110601|2011-05-02 13:30,2,73.09,73.155,73.075,73.13,877
20110601|2011-05-02 14:00,2,73.13,73.17,73.115,73.17,483
20110601|2011-05-02 14:30,2,73.165,73.24,73.165,73.215,1139
20110601|2011-05-02 15:00,2,73.21,73.27,73.2,73.26,128
20110601|2011-05-02 15:30,2,73.265,73.265,73.215,73.22,58
20110601|2011-05-02 19:00,3,73.31,73.345,73.295,73.32,196
20110601|2011-05-02 19:30,3,73.315,73.345,73.275,73.28,116
20110601|2011-05-02 20:00,3,73.27,73.34,73.25,73.325,170
20110601|2011-05-02 20:30,3,73.325,73.345,73.295,73.345,143
20110601|2011-05-02 21:00,3,73.34,73.405,73.32,73.325,215
20110601|2011-05-02 21:30,3,73.325,73.325,73.23,73.255,172
20110601|2011-05-02 22:00,3,73.25,73.28,73.25,73.275,51
20110601|2011-05-02 22:30,3,73.275,73.28,73.25,73.255,56
20110601|2011-05-02 23:00,3,73.26,73.29,73.25,73.26,75
20110601|2011-05-02 23:30,3,73.265,73.275,73.195,73.2,111
20110601|2011-05-03 00:00,3,73.205,73.215,73.18,73.18,54
20110601|2011-05-03 00:30,3,73.175,73.2,73.09,73.13,177
20110601|2011-05-03 01:00,3,73.135,73.185,73.135,73.185,504
20110601|2011-05-03 01:30,3,73.175,73.215,73.13,73.21,893
20110601|2011-05-03 02:00,3,73.205,73.245,73.17,73.215,510
20110601|2011-05-03 02:30,3,73.225,73.39,73.225,73.335,967
20110601|2011-05-03 03:00,3,73.335,73.455,73.32,73.38,997
20110601|2011-05-03 03:30,3,73.38,73.41,73.3,73.31,209
20110601|2011-05-03 04:00,3,73.31,73.36,73.295,73.36,149
20110601|2011-05-03 04:30,3,73.375,73.41,73.335,73.39,158
20110601|2011-05-03 05:00,3,73.39,73.46,73.39,73.43,293
20110601|2011-05-03 05:30,3,73.425,73.49,73.425,73.455,302
20110601|2011-05-03 06:00,3,73.465,73.465,73.36,73.37,155
20110601|2011-05-03 06:30,3,73.37,73.455,73.36,73.44,209
20110601|2011-05-03 07:00,3,73.425,73.43,73.33,73.37,815
20110601|2011-05-03 07:30,3,73.375,73.385,73.275,73.315,957
20110601|2011-05-03 08:00,3,73.315,73.335,73.215,73.29,1133
20110601|2011-05-03 08:30,3,73.29,73.33,73.21,73.24,1799
20110601|2011-05-03 09:00,3,73.235,73.315,73.21,73.235,1642
20110601|2011-05-03 09:30,3,73.23,73.31,73.19,73.195,1223
20110601|2011-05-03 10:00,3,73.195,73.21,73.05,73.1,2174
20110601|2011-05-03 10:30,3,73.095,73.095,73.01,73.075,731
20110601|2011-05-03 11:00,3,73.08,73.1,73.05,73.08,249
20110601|2011-05-03 11:30,3,73.075,73.175,73.065,73.16,580
20110601|2011-05-03 12:00,3,73.16,73.23,73.125,73.225,900
20110601|2011-05-03 12:30,3,73.225,73.27,73.205,73.235,1087
20110601|2011-05-03 13:00,3,73.235,73.29,73.22,73.225,903
20110601|2011-05-03 13:30,3,73.225,73.325,73.225,73.305,869
20110601|2011-05-03 14:00,3,73.315,73.325,73.245,73.295,950
20110601|2011-05-03 14:30,3,73.295,73.31,73.255,73.27,745
20110601|2011-05-03 15:00,3,73.265,73.295,73.26,73.28,85
20110601|2011-05-03 15:30,3,73.285,73.3,73.26,73.285,46
20110601|2011-05-03 19:00,4,73.26,73.315,73.235,73.27,190
20110601|2011-05-03 19:30,4,73.265,73.3,73.26,73.275,175
20110601|2011-05-03 20:00,4,73.28,73.435,73.27,73.405,315
20110601|2011-05-03 20:30,4,73.41,73.48,73.39,73.46,285
20110601|2011-05-03 21:00,4,73.455,73.48,73.405,73.42,270
20110601|2011-05-03 21:30,4,73.42,73.45,73.375,73.42,113
20110601|2011-05-03 22:00,4,73.425,73.46,73.38,73.39,56
20110601|2011-05-03 22:30,4,73.385,73.41,73.37,73.4,86
20110601|2011-05-03 23:00,4,73.4,73.415,73.37,73.38,59
20110601|2011-05-03 23:30,4,73.37,73.395,73.36,73.395,103
20110601|2011-05-04 00:00,4,73.39,73.395,73.335,73.34,63
20110601|2011-05-04 00:30,4,73.325,73.36,73.305,73.35,136
20110601|2011-05-04 01:00,4,73.35,73.395,73.325,73.375,199
20110601|2011-05-04 01:30,4,73.36,73.36,73.265,73.295,154
20110601|2011-05-04 02:00,4,73.285,73.31,73.15,73.18,340
20110601|2011-05-04 02:30,4,73.175,73.215,73.12,73.215,328
20110601|2011-05-04 03:00,4,73.215,73.275,73.16,73.185,255
20110601|2011-05-04 03:30,4,73.185,73.205,73.15,73.2,175
20110601|2011-05-04 04:00,4,73.215,73.225,73.11,73.12,153
20110601|2011-05-04 04:30,4,73.12,73.165,73.12,73.15,145
20110601|2011-05-04 05:00,4,73.15,73.22,73.13,73.205,472
20110601|2011-05-04 05:30,4,73.185,73.245,73.185,73.23,182
20110601|2011-05-04 06:00,4,73.22,73.24,73.19,73.23,97
20110601|2011-05-04 06:30,4,73.225,73.225,73.16,73.195,349
20110601|2011-05-04 07:00,4,73.18,73.18,72.975,73.01,2767
20110601|2011-05-04 07:30,4,73.005,73.065,72.92,72.96,1846
20110601|2011-05-04 08:00,4,72.965,72.99,72.91,72.98,1697
20110601|2011-05-04 08:30,4,72.985,73.025,72.88,72.905,2757
20110601|2011-05-04 09:00,4,72.91,72.99,72.86,72.955,2930
20110601|2011-05-04 09:30,4,72.96,73.165,72.92,73.08,4025
20110601|2011-05-04 10:00,4,73.08,73.21,73.05,73.155,3292
20110601|2011-05-04 10:30,4,73.155,73.245,73.125,73.19,2005
20110601|2011-05-04 11:00,4,73.19,73.295,73.15,73.29,1826
20110601|2011-05-04 11:30,4,73.285,73.285,73.185,73.2,1627
20110601|2011-05-04 12:00,4,73.205,73.22,73.16,73.165,1007
20110601|2011-05-04 12:30,4,73.16,73.195,73.12,73.15,872
20110601|2011-05-04 13:00,4,73.16,73.205,73.135,73.15,1117
20110601|2011-05-04 13:30,4,73.155,73.225,73.14,73.2,695
20110601|2011-05-04 14:00,4,73.21,73.275,73.205,73.245,1167
20110601|2011-05-04 14:30,4,73.245,73.285,73.245,73.265,522
20110601|2011-05-04 15:00,4,73.27,73.32,73.27,73.315,108
20110601|2011-05-04 15:30,4,73.31,73.31,73.28,73.29,27
20110601|2011-05-04 19:00,5,73.28,73.37,73.28,73.325,266
20110601|2011-05-04 19:30,5,73.325,73.325,73.22,73.22,561
20110601|2011-05-04 20:00,5,73.22,73.245,73.195,73.21,118
20110601|2011-05-04 20:30,5,73.21,73.265,73.175,73.21,133
20110601|2011-05-04 21:00,5,73.205,73.22,73.165,73.185,40
20110601|2011-05-04 21:30,5,73.185,73.23,73.18,73.23,125
20110601|2011-05-04 22:00,5,73.22,73.245,73.195,73.21,46
20110601|2011-05-04 22:30,5,73.195,73.205,73.125,73.135,80
20110601|2011-05-04 23:00,5,73.125,73.145,73.11,73.135,163
20110601|2011-05-04 23:30,5,73.13,73.165,73.12,73.145,42
20110601|2011-05-05 00:00,5,73.155,73.155,73.095,73.125,59
20110601|2011-05-05 00:30,5,73.13,73.15,73.1,73.12,108
20110601|2011-05-05 01:00,5,73.125,73.185,73.115,73.14,151
20110601|2011-05-05 01:30,5,73.185,73.185,73.04,73.07,245
20110601|2011-05-05 02:00,5,73.08,73.09,73.01,73.01,124
20110601|2011-05-05 02:30,5,73.01,73.045,72.985,73.035,217
20110601|2011-05-05 03:00,5,73.045,73.14,73.045,73.125,249
20110601|2011-05-05 03:30,5,73.105,73.11,73.02,73.04,299
20110601|2011-05-05 04:00,5,73.045,73.125,73.035,73.095,137
20110601|2011-05-05 04:30,5,73.1,73.21,73.1,73.205,148
20110601|2011-05-05 05:00,5,73.215,73.29,73.205,73.22,947
20110601|2011-05-05 05:30,5,73.225,73.255,73.17,73.215,704
20110601|2011-05-05 06:00,5,73.215,73.28,73.2,73.26,217
20110601|2011-05-05 06:30,5,73.265,73.27,73.175,73.18,374
20110601|2011-05-05 07:00,5,73.18,73.32,73.175,73.265,1252
20110601|2011-05-05 07:30,5,73.25,73.755,73.23,73.665,7802
20110601|2011-05-05 08:00,5,73.665,73.77,73.595,73.645,3316
20110601|2011-05-05 08:30,5,73.645,73.86,73.645,73.78,5577
20110601|2011-05-05 09:00,5,73.78,73.92,73.73,73.9,4276
20110601|2011-05-05 09:30,5,73.905,74.025,73.885,74.01,4897
20110601|2011-05-05 10:00,5,74.01,74.125,74,74.07,3807
20110601|2011-05-05 10:30,5,74.065,74.145,73.975,74.125,3266
20110601|2011-05-05 11:00,5,74.13,74.15,74.04,74.07,2296
20110601|2011-05-05 11:30,5,74.07,74.195,74.07,74.15,2486
20110601|2011-05-05 12:00,5,74.145,74.19,74.11,74.165,1651
20110601|2011-05-05 12:30,5,74.165,74.23,74.16,74.21,1586
20110601|2011-05-05 13:00,5,74.205,74.295,74.18,74.235,2786
20110601|2011-05-05 13:30,5,74.235,74.405,74.235,74.39,2595
20110601|2011-05-05 14:00,5,74.39,74.42,74.33,74.395,2818
20110601|2011-05-05 14:30,5,74.4,74.4,74.285,74.365,2731
20110601|2011-05-05 15:00,5,74.355,74.38,74.325,74.325,194
20110601|2011-05-05 15:30,5,74.33,74.335,74.265,74.285,56
20110601|2011-05-05 19:00,6,74.26,74.295,74.17,74.24,365
20110601|2011-05-05 19:30,6,74.24,74.25,74.19,74.23,242
20110601|2011-05-05 20:00,6,74.23,74.245,74.145,74.195,308
20110601|2011-05-05 20:30,6,74.185,74.24,74.17,74.18,140
20110601|2011-05-05 21:00,6,74.18,74.195,74.135,74.18,129
20110601|2011-05-05 21:30,6,74.175,74.25,74.175,74.22,140
20110601|2011-05-05 22:00,6,74.22,74.32,74.22,74.275,183
20110601|2011-05-05 22:30,6,74.275,74.31,74.25,74.305,108
20110601|2011-05-05 23:00,6,74.305,74.34,74.285,74.29,104
20110601|2011-05-05 23:30,6,74.285,74.32,74.275,74.29,124
20110601|2011-05-06 00:00,6,74.29,74.295,74.2,74.215,154
20110601|2011-05-06 00:30,6,74.195,74.26,74.175,74.26,1274
20110601|2011-05-06 01:00,6,74.245,74.27,74.155,74.195,376
20110601|2011-05-06 01:30,6,74.185,74.245,74.17,74.19,138
20110601|2011-05-06 02:00,6,74.195,74.345,74.18,74.335,1220
20110601|2011-05-06 02:30,6,74.335,74.41,74.15,74.385,1141
20110601|2011-05-06 03:00,6,74.37,74.485,74.355,74.47,566
20110601|2011-05-06 03:30,6,74.45,74.45,74.36,74.395,269
20110601|2011-05-06 04:00,6,74.365,74.385,74.32,74.345,216
20110601|2011-05-06 04:30,6,74.335,74.39,74.25,74.325,312
20110601|2011-05-06 05:00,6,74.305,74.35,74.265,74.32,79
20110601|2011-05-06 05:30,6,74.325,74.35,74.28,74.28,175
20110601|2011-05-06 06:00,6,74.275,74.34,74.245,74.335,306
20110601|2011-05-06 06:30,6,74.33,74.415,74.315,74.34,517
20110601|2011-05-06 07:00,6,74.365,74.43,74.34,74.39,850
20110601|2011-05-06 07:30,6,74.405,74.655,74.27,74.32,7615
20110601|2011-05-06 08:00,6,74.325,74.36,74.11,74.31,4165
20110601|2011-05-06 08:30,6,74.315,74.405,74.255,74.325,3113
20110601|2011-05-06 09:00,6,74.33,74.45,74.275,74.335,2925
20110601|2011-05-06 09:30,6,74.33,74.405,74.285,74.4,1516
20110601|2011-05-06 10:00,6,74.395,74.445,74.3,74.41,1440
20110601|2011-05-06 10:30,6,74.4,74.57,74.36,74.425,2703
20110601|2011-05-06 11:00,6,74.43,74.715,74.41,74.67,5533
20110601|2011-05-06 11:30,6,74.68,74.88,74.615,74.785,5608
20110601|2011-05-06 12:00,6,74.785,74.99,74.69,74.83,7346
20110601|2011-05-06 12:30,6,74.835,74.885,74.77,74.865,2163
20110601|2011-05-06 13:00,6,74.87,74.95,74.805,74.935,1956
20110601|2011-05-06 13:30,6,74.94,75.175,74.935,75.085,5509
20110601|2011-05-06 14:00,6,75.08,75.11,75.04,75.105,1451
20110601|2011-05-06 14:30,6,75.085,75.095,74.965,75.01,2441
20110601|2011-05-06 15:00,6,75.01,75.05,74.985,75.05,437
20110601|2011-05-06 15:30,6,75.06,75.18,75.03,75.18,116
20110601|2011-05-08 17:00,8,75.025,75.025,74.75,74.97,741
20110601|2011-05-08 17:30,8,74.97,75.06,74.965,75.06,65
20110601|2011-05-08 18:00,8,75.065,75.065,74.93,74.94,98
20110601|2011-05-08 18:30,8,74.915,74.95,74.875,74.915,115
20110601|2011-05-08 19:00,9,74.9,74.9,74.79,74.82,244
20110601|2011-05-08 19:30,9,74.825,74.88,74.805,74.86,108
20110601|2011-05-08 20:00,9,74.85,74.965,74.835,74.86,377
20110601|2011-05-08 20:30,9,74.84,74.86,74.77,74.795,195
20110601|2011-05-08 21:00,9,74.79,74.815,74.79,74.81,149
20110601|2011-05-08 21:30,9,74.81,74.815,74.765,74.81,229
20110601|2011-05-08 22:00,9,74.8,74.805,74.77,74.775,30
20110601|2011-05-08 22:30,9,74.77,74.77,74.73,74.76,238
20110601|2011-05-08 23:00,9,74.77,74.815,74.755,74.815,149
20110601|2011-05-08 23:30,9,74.805,74.805,74.715,74.72,266
20110601|2011-05-09 00:00,9,74.73,74.78,74.73,74.765,600
20110601|2011-05-09 00:30,9,74.765,74.875,74.765,74.835,594
20110601|2011-05-09 01:00,9,74.835,74.845,74.675,74.725,436
20110601|2011-05-09 01:30,9,74.73,74.865,74.73,74.8,191
20110601|2011-05-09 02:00,9,74.8,74.805,74.705,74.73,343
20110601|2011-05-09 02:30,9,74.72,74.72,74.625,74.645,973
20110601|2011-05-09 03:00,9,74.635,74.74,74.63,74.71,438
20110601|2011-05-09 03:30,9,74.705,74.74,74.605,74.695,665
20110601|2011-05-09 04:00,9,74.68,74.8,74.67,74.755,453
20110601|2011-05-09 04:30,9,74.755,74.865,74.755,74.8,1404
20110601|2011-05-09 05:00,9,74.805,74.83,74.775,74.82,154
20110601|2011-05-09 05:30,9,74.81,74.91,74.81,74.875,589
20110601|2011-05-09 06:00,9,74.875,74.875,74.77,74.825,775
20110601|2011-05-09 06:30,9,74.825,74.875,74.79,74.825,160
20110601|2011-05-09 07:00,9,74.825,74.995,74.79,74.99,2060
20110601|2011-05-09 07:30,9,74.99,75.125,74.94,75.075,4024
20110601|2011-05-09 08:00,9,75.08,75.2,75.06,75.12,2666
20110601|2011-05-09 08:30,9,75.12,75.245,75.025,75.23,4048
20110601|2011-05-09 09:00,9,75.23,75.295,75.175,75.27,4012
20110601|2011-05-09 09:30,9,75.275,75.36,75.265,75.3,3719
20110601|2011-05-09 10:00,9,75.305,75.305,75.185,75.23,1813
20110601|2011-05-09 10:30,9,75.225,75.28,75.095,75.125,2940
20110601|2011-05-09 11:00,9,75.12,75.14,75.03,75.125,4367
20110601|2011-05-09 11:30,9,75.13,75.13,75.05,75.055,1501
20110601|2011-05-09 12:00,9,75.055,75.11,75.02,75.08,1438
20110601|2011-05-09 12:30,9,75.075,75.08,74.9,74.91,1157
20110601|2011-05-09 13:00,9,74.905,74.945,74.875,74.92,2521
20110601|2011-05-09 13:30,9,74.92,74.92,74.82,74.9,1454
20110601|2011-05-09 14:00,9,74.905,74.91,74.845,74.865,388
20110601|2011-05-09 14:30,9,74.865,74.875,74.815,74.835,592
20110601|2011-05-09 15:00,9,74.83,74.84,74.765,74.825,382
20110601|2011-05-09 15:30,9,74.825,74.845,74.785,74.82,248
20110601|2011-05-09 19:00,10,74.775,74.905,74.765,74.89,130
20110601|2011-05-09 19:30,10,74.89,74.95,74.89,74.93,90
20110601|2011-05-09 20:00,10,74.92,74.935,74.85,74.875,93
20110601|2011-05-09 20:30,10,74.85,74.92,74.82,74.89,108
20110601|2011-05-09 21:00,10,74.89,74.9,74.85,74.865,55
20110601|2011-05-09 21:30,10,74.88,74.93,74.865,74.91,39
20110601|2011-05-09 22:00,10,74.92,74.93,74.87,74.905,60
20110601|2011-05-09 22:30,10,74.895,74.955,74.895,74.93,47
20110601|2011-05-09 23:00,10,74.94,74.95,74.91,74.93,58
20110601|2011-05-09 23:30,10,74.92,74.955,74.92,74.95,94
20110601|2011-05-10 00:00,10,74.955,75.135,74.955,75.13,1445
20110601|2011-05-10 00:30,10,75.13,75.175,75.105,75.105,865
20110601|2011-05-10 01:00,10,75.105,75.17,75.075,75.095,298
20110601|2011-05-10 01:30,10,75.12,75.135,74.975,74.995,354
20110601|2011-05-10 02:00,10,75,75.115,74.91,74.985,739
20110601|2011-05-10 02:30,10,74.96,74.965,74.845,74.895,547
20110601|2011-05-10 03:00,10,74.895,75.025,74.88,74.925,552
20110601|2011-05-10 03:30,10,74.925,74.98,74.87,74.89,329
20110601|2011-05-10 04:00,10,74.89,74.895,74.81,74.87,514
20110601|2011-05-10 04:30,10,74.865,74.985,74.855,74.955,227
20110601|2011-05-10 05:00,10,74.955,74.97,74.89,74.905,134
20110601|2011-05-10 05:30,10,74.9,74.96,74.875,74.955,180
20110601|2011-05-10 06:00,10,74.95,75,74.9,74.905,281
20110601|2011-05-10 06:30,10,74.905,74.905,74.775,74.825,332
20110601|2011-05-10 07:00,10,74.825,74.885,74.72,74.725,2077
20110601|2011-05-10 07:30,10,74.73,74.845,74.72,74.835,1303
20110601|2011-05-10 08:00,10,74.835,74.965,74.8,74.94,2588
20110601|2011-05-10 08:30,10,74.925,75.035,74.9,74.92,2932
20110601|2011-05-10 09:00,10,74.925,74.96,74.8,74.855,2309
20110601|2011-05-10 09:30,10,74.865,74.92,74.82,74.895,1723
20110601|2011-05-10 10:00,10,74.895,74.945,74.825,74.93,2402
20110601|2011-05-10 10:30,10,74.93,74.94,74.835,74.92,1100
20110601|2011-05-10 11:00,10,74.92,74.97,74.905,74.945,870
20110601|2011-05-10 11:30,10,74.95,74.96,74.89,74.935,859
20110601|2011-05-10 12:00,10,74.935,74.96,74.87,74.885,842
20110601|2011-05-10 12:30,10,74.895,74.915,74.86,74.865,752
20110601|2011-05-10 13:00,10,74.865,74.9,74.845,74.88,764
20110601|2011-05-10 13:30,10,74.885,74.885,74.77,74.775,912
20110601|2011-05-10 14:00,10,74.78,74.78,74.695,74.71,959
20110601|2011-05-10 14:30,10,74.71,74.76,74.705,74.755,454
20110601|2011-05-10 15:00,10,74.76,74.765,74.715,74.745,160
20110601|2011-05-10 15:30,10,74.745,74.755,74.685,74.745,668
20110601|2011-05-10 19:00,11,74.735,74.76,74.66,74.66,231
20110601|2011-05-10 19:30,11,74.66,74.75,74.66,74.74,131
20110601|2011-05-10 20:00,11,74.73,74.74,74.69,74.71,162
20110601|2011-05-10 20:30,11,74.71,74.71,74.635,74.68,172
20110601|2011-05-10 21:00,11,74.685,74.785,74.675,74.77,244
20110601|2011-05-10 21:30,11,74.76,74.795,74.75,74.755,211
20110601|2011-05-10 22:00,11,74.76,74.775,74.73,74.765,96
20110601|2011-05-10 22:30,11,74.765,74.765,74.715,74.715,28
20110601|2011-05-10 23:00,11,74.7,74.73,74.69,74.73,61
20110601|2011-05-10 23:30,11,74.73,74.775,74.72,74.76,55
20110601|2011-05-11 00:00,11,74.755,74.775,74.74,74.75,51
20110601|2011-05-11 00:30,11,74.75,74.78,74.71,74.71,1463
20110601|2011-05-11 01:00,11,74.715,74.735,74.66,74.665,472
20110601|2011-05-11 01:30,11,74.67,74.715,74.645,74.705,204
20110601|2011-05-11 02:00,11,74.715,74.815,74.695,74.79,643
20110601|2011-05-11 02:30,11,74.79,74.805,74.73,74.745,383
20110601|2011-05-11 03:00,11,74.735,74.735,74.645,74.69,584
20110601|2011-05-11 03:30,11,74.685,74.695,74.57,74.6,791
20110601|2011-05-11 04:00,11,74.605,74.605,74.545,74.59,276
20110601|2011-05-11 04:30,11,74.59,74.66,74.53,74.66,271
20110601|2011-05-11 05:00,11,74.665,74.71,74.635,74.645,199
20110601|2011-05-11 05:30,11,74.65,74.725,74.645,74.72,331
20110601|2011-05-11 06:00,11,74.72,74.785,74.715,74.74,374
20110601|2011-05-11 06:30,11,74.74,74.82,74.68,74.8,1014
20110601|2011-05-11 07:00,11,74.8,74.925,74.775,74.9,2368
20110601|2011-05-11 07:30,11,74.91,74.935,74.825,74.845,1422
20110601|2011-05-11 08:00,11,74.845,75.035,74.8,75.025,3171
20110601|2011-05-11 08:30,11,75.02,75.08,74.985,75.065,3100
20110601|2011-05-11 09:00,11,75.065,75.1,75.005,75.045,2142
20110601|2011-05-11 09:30,11,75.05,75.18,75.04,75.07,3886
20110601|2011-05-11 10:00,11,75.065,75.09,74.985,75.015,2008
20110601|2011-05-11 10:30,11,75.01,75.19,74.985,75.16,1865
20110601|2011-05-11 11:00,11,75.165,75.45,75.1,75.445,7400
20110601|2011-05-11 11:30,11,75.445,75.5,75.355,75.41,4356
20110601|2011-05-11 12:00,11,75.415,75.475,75.375,75.455,1645
20110601|2011-05-11 12:30,11,75.45,75.58,75.435,75.525,4374
20110601|2011-05-11 13:00,11,75.525,75.62,75.47,75.61,2694
20110601|2011-05-11 13:30,11,75.61,75.615,75.485,75.53,2149
20110601|2011-05-11 14:00,11,75.53,75.535,75.445,75.47,730
20110601|2011-05-11 14:30,11,75.465,75.57,75.465,75.52,1510
20110601|2011-05-11 15:00,11,75.515,75.525,75.47,75.515,408
20110601|2011-05-11 15:30,11,75.51,75.555,75.505,75.545,26
20110601|2011-05-11 19:00,12,75.495,75.545,75.42,75.425,380
20110601|2011-05-11 19:30,12,75.43,75.47,75.4,75.44,439
20110601|2011-05-11 20:00,12,75.435,75.47,75.41,75.445,140
20110601|2011-05-11 20:30,12,75.445,75.565,75.445,75.5,624
20110601|2011-05-11 21:00,12,75.5,75.51,75.405,75.41,105
20110601|2011-05-11 21:30,12,75.42,75.435,75.39,75.395,323
20110601|2011-05-11 22:00,12,75.395,75.415,75.39,75.405,94
20110601|2011-05-11 22:30,12,75.4,75.45,75.395,75.45,51
20110601|2011-05-11 23:00,12,75.445,75.47,75.415,75.42,42
20110601|2011-05-11 23:30,12,75.415,75.455,75.41,75.455,30
20110601|2011-05-12 00:00,12,75.45,75.475,75.41,75.45,52
20110601|2011-05-12 00:30,12,75.445,75.55,75.44,75.535,131
20110601|2011-05-12 01:00,12,75.53,75.56,75.48,75.51,336
20110601|2011-05-12 01:30,12,75.525,75.6,75.48,75.55,340
20110601|2011-05-12 02:00,12,75.56,75.585,75.425,75.455,436
20110601|2011-05-12 02:30,12,75.455,75.49,75.43,75.44,333
20110601|2011-05-12 03:00,12,75.44,75.53,75.405,75.515,625
20110601|2011-05-12 03:30,12,75.515,75.665,75.51,75.575,710
20110601|2011-05-12 04:00,12,75.58,75.655,75.515,75.6,337
20110601|2011-05-12 04:30,12,75.59,75.77,75.585,75.715,594
20110601|2011-05-12 05:00,12,75.73,75.835,75.715,75.78,842
20110601|2011-05-12 05:30,12,75.775,75.83,75.73,75.74,837
20110601|2011-05-12 06:00,12,75.735,75.775,75.675,75.73,413
20110601|2011-05-12 06:30,12,75.73,75.73,75.635,75.665,517
20110601|2011-05-12 07:00,12,75.64,75.78,75.64,75.745,1565
20110601|2011-05-12 07:30,12,75.745,75.82,75.68,75.715,2054
20110601|2011-05-12 08:00,12,75.715,75.715,75.46,75.495,3356
20110601|2011-05-12 08:30,12,75.51,75.69,75.475,75.61,3239
20110601|2011-05-12 09:00,12,75.61,75.675,75.475,75.495,2940
20110601|2011-05-12 09:30,12,75.49,75.6,75.435,75.55,2258
20110601|2011-05-12 10:00,12,75.555,75.57,75.345,75.375,2473
20110601|2011-05-12 10:30,12,75.38,75.4,75.265,75.4,2076
20110601|2011-05-12 11:00,12,75.405,75.465,75.35,75.375,1206
20110601|2011-05-12 11:30,12,75.375,75.4,75.325,75.375,558
20110601|2011-05-12 12:00,12,75.37,75.37,75.205,75.24,2156
20110601|2011-05-12 12:30,12,75.24,75.27,75.215,75.26,895
20110601|2011-05-12 13:00,12,75.25,75.375,75.24,75.355,1195
20110601|2011-05-12 13:30,12,75.345,75.42,75.31,75.41,1096
20110601|2011-05-12 14:00,12,75.415,75.42,75.35,75.35,680
20110601|2011-05-12 14:30,12,75.36,75.4,75.35,75.36,919
20110601|2011-05-12 15:00,12,75.365,75.38,75.345,75.35,299
20110601|2011-05-12 15:30,12,75.35,75.355,75.32,75.355,87
20110601|2011-05-12 19:00,13,75.415,75.48,75.4,75.435,195
20110601|2011-05-12 19:30,13,75.425,75.475,75.405,75.47,213
20110601|2011-05-12 20:00,13,75.465,75.605,75.445,75.555,339
20110601|2011-05-12 20:30,13,75.555,75.585,75.52,75.535,152
20110601|2011-05-12 21:00,13,75.53,75.545,75.5,75.51,86
20110601|2011-05-12 21:30,13,75.515,75.52,75.47,75.49,197
20110601|2011-05-12 22:00,13,75.495,75.535,75.49,75.52,61
20110601|2011-05-12 22:30,13,75.525,75.54,75.5,75.53,133
20110601|2011-05-12 23:00,13,75.52,75.53,75.51,75.53,35
20110601|2011-05-12 23:30,13,75.535,75.54,75.425,75.455,222
20110601|2011-05-13 00:00,13,75.455,75.47,75.36,75.39,358
20110601|2011-05-13 00:30,13,75.39,75.405,75.335,75.345,177
20110601|2011-05-13 01:00,13,75.33,75.33,75.23,75.265,704
20110601|2011-05-13 01:30,13,75.27,75.355,75.21,75.28,232
20110601|2011-05-13 02:00,13,75.275,75.315,75.095,75.115,824
20110601|2011-05-13 02:30,13,75.11,75.14,75.03,75.065,515
20110601|2011-05-13 03:00,13,75.07,75.08,74.945,75.005,909
20110601|2011-05-13 03:30,13,75,75.06,74.98,75.02,439
20110601|2011-05-13 04:00,13,75.03,75.135,75,75.13,401
20110601|2011-05-13 04:30,13,75.14,75.165,75.09,75.165,226
20110601|2011-05-13 05:00,13,75.16,75.22,75.11,75.195,519
20110601|2011-05-13 05:30,13,75.19,75.225,75.17,75.2,206
20110601|2011-05-13 06:00,13,75.205,75.265,75.205,75.235,257
20110601|2011-05-13 06:30,13,75.245,75.25,75.19,75.2,148
20110601|2011-05-13 07:00,13,75.195,75.34,75.185,75.34,943
20110601|2011-05-13 07:30,13,75.34,75.34,75.1,75.22,2997
20110601|2011-05-13 08:00,13,75.23,75.385,75.2,75.31,2226
20110601|2011-05-13 08:30,13,75.315,75.41,75.265,75.36,3438
20110601|2011-05-13 09:00,13,75.355,75.495,75.335,75.43,2022
20110601|2011-05-13 09:30,13,75.44,75.565,75.395,75.555,1672
20110601|2011-05-13 10:00,13,75.555,75.725,75.55,75.71,3882
20110601|2011-05-13 10:30,13,75.71,75.855,75.64,75.835,2397
20110601|2011-05-13 11:00,13,75.845,76.14,75.805,76.005,6376
20110601|2011-05-13 11:30,13,76,76.055,75.89,75.95,3379
20110601|2011-05-13 12:00,13,75.95,76.005,75.88,75.92,1645
20110601|2011-05-13 12:30,13,75.925,75.975,75.89,75.94,784
20110601|2011-05-13 13:00,13,75.94,75.965,75.835,75.895,1262
20110601|2011-05-13 13:30,13,75.895,75.945,75.865,75.945,725
20110601|2011-05-13 14:00,13,75.945,76.005,75.915,75.975,1294
20110601|2011-05-13 14:30,13,75.965,75.99,75.94,75.945,636
20110601|2011-05-13 15:00,13,75.95,76.01,75.945,75.98,366
20110601|2011-05-13 15:30,13,75.975,75.985,75.9,75.9,282
20110601|2011-05-15 17:00,15,76.08,76.1,76.045,76.095,189
20110601|2011-05-15 17:30,15,76.065,76.08,76.03,76.04,43
20110601|2011-05-15 18:00,15,76.05,76.055,76.015,76.04,79
20110601|2011-05-15 18:30,15,76.03,76.09,75.99,76.065,139
20110601|2011-05-15 19:00,16,76.08,76.09,75.99,76.04,268
20110601|2011-05-15 19:30,16,76.03,76.13,76.02,76.12,278
20110601|2011-05-15 20:00,16,76.12,76.19,76.105,76.185,502
20110601|2011-05-15 20:30,16,76.18,76.18,76.06,76.08,447
20110601|2011-05-15 21:00,16,76.08,76.1,76,76.015,201
20110601|2011-05-15 21:30,16,76.02,76.065,75.995,76.02,269
20110601|2011-05-15 22:00,16,76.025,76.05,75.96,76.02,161
20110601|2011-05-15 22:30,16,76.015,76.04,76.015,76.04,35
20110601|2011-05-15 23:00,16,76.035,76.04,76.02,76.03,63
20110601|2011-05-15 23:30,16,76.025,76.04,76.015,76.025,106
20110601|2011-05-16 00:00,16,76.03,76.09,76.03,76.035,150
20110601|2011-05-16 00:30,16,76.03,76.04,75.98,76.015,77
20110601|2011-05-16 01:00,16,76.015,76.06,75.945,75.965,378
20110601|2011-05-16 01:30,16,75.975,76.005,75.91,75.92,306
20110601|2011-05-16 02:00,16,75.93,75.94,75.845,75.86,351
20110601|2011-05-16 02:30,16,75.855,75.875,75.825,75.83,359
20110601|2011-05-16 03:00,16,75.835,75.915,75.83,75.87,316
20110601|2011-05-16 03:30,16,75.83,75.875,75.79,75.83,287
20110601|2011-05-16 04:00,16,75.825,75.98,75.815,75.93,287
20110601|2011-05-16 04:30,16,75.9,75.995,75.87,75.985,388
20110601|2011-05-16 05:00,16,75.98,76.005,75.915,75.925,200
20110601|2011-05-16 05:30,16,75.925,75.985,75.9,75.98,108
20110601|2011-05-16 06:00,16,75.985,76.045,75.95,75.95,578
20110601|2011-05-16 06:30,16,75.955,75.99,75.9,75.9,145
20110601|2011-05-16 07:00,16,75.895,75.94,75.79,75.85,1062
20110601|2011-05-16 07:30,16,75.855,75.895,75.81,75.88,826
20110601|2011-05-16 08:00,16,75.87,75.885,75.66,75.71,3001
20110601|2011-05-16 08:30,16,75.715,75.765,75.6,75.615,3231
20110601|2011-05-16 09:00,16,75.625,75.63,75.5,75.54,2718
20110601|2011-05-16 09:30,16,75.54,75.58,75.455,75.46,2680
20110601|2011-05-16 10:00,16,75.46,75.51,75.42,75.5,2006
20110601|2011-05-16 10:30,16,75.5,75.545,75.47,75.52,1226
20110601|2011-05-16 11:00,16,75.52,75.565,75.495,75.53,770
20110601|2011-05-16 11:30,16,75.53,75.615,75.41,75.605,2021
20110601|2011-05-16 12:00,16,75.605,75.67,75.575,75.595,2413
20110601|2011-05-16 12:30,16,75.595,75.6,75.515,75.565,1164
20110601|2011-05-16 13:00,16,75.57,75.66,75.5,75.66,874
20110601|2011-05-16 13:30,16,75.66,75.695,75.6,75.65,1913
20110601|2011-05-16 14:00,16,75.655,75.655,75.57,75.635,461
20110601|2011-05-16 14:30,16,75.635,75.735,75.625,75.69,1466
20110601|2011-05-16 15:00,16,75.69,75.7,75.675,75.69,97
20110601|2011-05-16 15:30,16,75.685,75.775,75.68,75.765,101
20110601|2011-05-16 19:00,17,75.82,75.82,75.705,75.72,152
20110601|2011-05-16 19:30,17,75.725,75.8,75.715,75.77,153
20110601|2011-05-16 20:00,17,75.775,75.85,75.775,75.81,706
20110601|2011-05-16 20:30,17,75.82,75.91,75.79,75.87,207
20110601|2011-05-16 21:00,17,75.865,75.885,75.84,75.875,134
20110601|2011-05-16 21:30,17,75.865,75.945,75.835,75.875,170
20110601|2011-05-16 22:00,17,75.86,75.86,75.815,75.83,95
20110601|2011-05-16 22:30,17,75.825,75.825,75.765,75.765,187
20110601|2011-05-16 23:00,17,75.775,75.775,75.725,75.76,138
20110601|2011-05-16 23:30,17,75.77,75.77,75.735,75.755,260
20110601|2011-05-17 00:00,17,75.76,75.83,75.73,75.805,103
20110601|2011-05-17 00:30,17,75.805,75.805,75.72,75.755,392
20110601|2011-05-17 01:00,17,75.77,75.8,75.7,75.725,335
20110601|2011-05-17 01:30,17,75.735,75.83,75.71,75.825,201
20110601|2011-05-17 02:00,17,75.825,75.865,75.785,75.8,206
20110601|2011-05-17 02:30,17,75.805,75.865,75.8,75.835,203
20110601|2011-05-17 03:00,17,75.84,75.96,75.84,75.885,410
20110601|2011-05-17 03:30,17,75.86,75.875,75.73,75.78,210
20110601|2011-05-17 04:00,17,75.785,75.84,75.6,75.63,1099
20110601|2011-05-17 04:30,17,75.63,75.835,75.58,75.8,417
20110601|2011-05-17 05:00,17,75.805,75.825,75.66,75.72,190
20110601|2011-05-17 05:30,17,75.72,75.725,75.62,75.675,501
20110601|2011-05-17 06:00,17,75.67,75.745,75.635,75.7,235
20110601|2011-05-17 06:30,17,75.695,75.84,75.695,75.81,670
20110601|2011-05-17 07:00,17,75.82,75.87,75.785,75.85,549
20110601|2011-05-17 07:30,17,75.855,76.015,75.815,75.945,4622
20110601|2011-05-17 08:00,17,75.945,76.01,75.85,75.895,1403
20110601|2011-05-17 08:30,17,75.9,75.95,75.795,75.81,3448
20110601|2011-05-17 09:00,17,75.815,75.885,75.71,75.71,2809
20110601|2011-05-17 09:30,17,75.71,75.855,75.695,75.805,1669
20110601|2011-05-17 10:00,17,75.805,75.925,75.805,75.85,2259
20110601|2011-05-17 10:30,17,75.85,75.995,75.83,75.87,2159
20110601|2011-05-17 11:00,17,75.855,75.9,75.78,75.855,1328
20110601|2011-05-17 11:30,17,75.85,75.865,75.755,75.785,1396
20110601|2011-05-17 12:00,17,75.785,75.815,75.675,75.69,1230
20110601|2011-05-17 12:30,17,75.695,75.745,75.595,75.605,2340
20110601|2011-05-17 13:00,17,75.605,75.64,75.505,75.6,2520
20110601|2011-05-17 13:30,17,75.605,75.64,75.535,75.54,1180
20110601|2011-05-17 14:00,17,75.54,75.59,75.53,75.58,575
20110601|2011-05-17 14:30,17,75.575,75.575,75.515,75.565,856
20110601|2011-05-17 15:00,17,75.56,75.565,75.485,75.49,778
20110601|2011-05-17 15:30,17,75.485,75.49,75.475,75.475,260
20110601|2011-05-17 19:00,18,75.415,75.465,75.385,75.43,387
20110601|2011-05-17 19:30,18,75.43,75.455,75.39,75.42,639
20110601|2011-05-17 20:00,18,75.415,75.465,75.405,75.44,216
20110601|2011-05-17 20:30,18,75.445,75.47,75.395,75.41,165
20110601|2011-05-17 21:00,18,75.405,75.41,75.325,75.34,331
20110601|2011-05-17 21:30,18,75.34,75.36,75.335,75.355,103
20110601|2011-05-17 22:00,18,75.35,75.36,75.25,75.265,684
20110601|2011-05-17 22:30,18,75.26,75.3,75.23,75.28,194
20110601|2011-05-17 23:00,18,75.28,75.315,75.275,75.275,119
20110601|2011-05-17 23:30,18,75.27,75.305,75.26,75.29,39
20110601|2011-05-18 00:00,18,75.285,75.29,75.26,75.26,26
20110601|2011-05-18 00:30,18,75.285,75.345,75.265,75.335,204
20110601|2011-05-18 01:00,18,75.335,75.36,75.295,75.35,233
20110601|2011-05-18 01:30,18,75.345,75.42,75.345,75.39,478
20110601|2011-05-18 02:00,18,75.405,75.405,75.305,75.315,416
20110601|2011-05-18 02:30,18,75.32,75.4,75.29,75.375,225
20110601|2011-05-18 03:00,18,75.37,75.385,75.32,75.38,228
20110601|2011-05-18 03:30,18,75.385,75.43,75.305,75.4,152
20110601|2011-05-18 04:00,18,75.395,75.47,75.38,75.44,252
20110601|2011-05-18 04:30,18,75.44,75.485,75.38,75.465,404
20110601|2011-05-18 05:00,18,75.47,75.495,75.405,75.42,384
20110601|2011-05-18 05:30,18,75.435,75.47,75.4,75.47,194
20110601|2011-05-18 06:00,18,75.465,75.54,75.45,75.51,480
20110601|2011-05-18 06:30,18,75.52,75.59,75.505,75.545,912
20110601|2011-05-18 07:00,18,75.54,75.625,75.54,75.55,1214
20110601|2011-05-18 07:30,18,75.555,75.69,75.54,75.645,1274
20110601|2011-05-18 08:00,18,75.66,75.735,75.64,75.65,1459
20110601|2011-05-18 08:30,18,75.655,75.735,75.61,75.635,1572
20110601|2011-05-18 09:00,18,75.635,75.655,75.56,75.62,1527
20110601|2011-05-18 09:30,18,75.62,75.62,75.445,75.495,2278
20110601|2011-05-18 10:00,18,75.5,75.58,75.425,75.545,1941
20110601|2011-05-18 10:30,18,75.54,75.54,75.415,75.46,1408
20110601|2011-05-18 11:00,18,75.45,75.495,75.42,75.435,1131
20110601|2011-05-18 11:30,18,75.43,75.49,75.42,75.49,795
20110601|2011-05-18 12:00,18,75.485,75.525,75.43,75.515,955
20110601|2011-05-18 12:30,18,75.505,75.535,75.475,75.48,1017
20110601|2011-05-18 13:00,18,75.49,75.665,75.375,75.63,3702
20110601|2011-05-18 13:30,18,75.635,75.7,75.595,75.625,823
20110601|2011-05-18 14:00,18,75.625,75.645,75.565,75.575,1010
20110601|2011-05-18 14:30,18,75.58,75.59,75.535,75.585,742
20110601|2011-05-18 15:00,18,75.585,75.6,75.55,75.575,419
20110601|2011-05-18 15:30,18,75.585,75.6,75.535,75.535,15
20110601|2011-05-18 19:00,19,75.485,75.52,75.415,75.42,219
20110601|2011-05-18 19:30,19,75.415,75.435,75.37,75.4,321
20110601|2011-05-18 20:00,19,75.395,75.415,75.35,75.38,128
20110601|2011-05-18 20:30,19,75.375,75.415,75.365,75.39,143
20110601|2011-05-18 21:00,19,75.355,75.355,75.285,75.33,175
20110601|2011-05-18 21:30,19,75.325,75.325,75.28,75.31,438
20110601|2011-05-18 22:00,19,75.31,75.32,75.305,75.31,12
20110601|2011-05-18 22:30,19,75.32,75.345,75.31,75.33,88
20110601|2011-05-18 23:00,19,75.335,75.35,75.295,75.295,57
20110601|2011-05-18 23:30,19,75.295,75.325,75.28,75.31,28
20110601|2011-05-19 00:00,19,75.3,75.41,75.3,75.395,182
20110601|2011-05-19 00:30,19,75.39,75.52,75.38,75.52,1003
20110601|2011-05-19 01:00,19,75.495,75.535,75.475,75.48,356
20110601|2011-05-19 01:30,19,75.475,75.485,75.43,75.43,260
20110601|2011-05-19 02:00,19,75.455,75.555,75.44,75.545,303
20110601|2011-05-19 02:30,19,75.575,75.675,75.555,75.615,1295
20110601|2011-05-19 03:00,19,75.615,75.67,75.58,75.59,308
20110601|2011-05-19 03:30,19,75.585,75.71,75.56,75.65,604
20110601|2011-05-19 04:00,19,75.65,75.68,75.56,75.58,405
20110601|2011-05-19 04:30,19,75.58,75.61,75.45,75.455,261
20110601|2011-05-19 05:00,19,75.45,75.49,75.405,75.43,517
20110601|2011-05-19 05:30,19,75.43,75.445,75.365,75.44,669
20110601|2011-05-19 06:00,19,75.45,75.47,75.415,75.445,258
20110601|2011-05-19 06:30,19,75.46,75.55,75.455,75.55,386
20110601|2011-05-19 07:00,19,75.55,75.58,75.455,75.54,879
20110601|2011-05-19 07:30,19,75.55,75.675,75.495,75.64,1012
20110601|2011-05-19 08:00,19,75.635,75.7,75.585,75.63,1783
20110601|2011-05-19 08:30,19,75.64,75.64,75.465,75.48,2086
20110601|2011-05-19 09:00,19,75.48,75.515,75.395,75.475,3195
20110601|2011-05-19 09:30,19,75.48,75.6,75.46,75.55,3281
20110601|2011-05-19 10:00,19,75.555,75.59,75.46,75.495,2726
20110601|2011-05-19 10:30,19,75.5,75.56,75.48,75.545,1134
20110601|2011-05-19 11:00,19,75.545,75.545,75.32,75.345,3280
20110601|2011-05-19 11:30,19,75.34,75.34,75.235,75.325,3089
20110601|2011-05-19 12:00,19,75.325,75.325,75.23,75.285,1218
20110601|2011-05-19 12:30,19,75.275,75.305,75.21,75.25,1927
20110601|2011-05-19 13:00,19,75.25,75.305,75.21,75.285,1697
20110601|2011-05-19 13:30,19,75.285,75.335,75.265,75.28,737
20110601|2011-05-19 14:00,19,75.28,75.285,75.23,75.26,315
20110601|2011-05-19 14:30,19,75.255,75.275,75.185,75.21,2069
20110601|2011-05-19 15:00,19,75.22,75.255,75.2,75.23,338
20110601|2011-05-19 15:30,19,75.245,75.255,75.22,75.24,51
20110601|2011-05-19 19:00,20,75.195,75.295,75.19,75.28,194
20110601|2011-05-19 19:30,20,75.285,75.315,75.26,75.29,135
20110601|2011-05-19 20:00,20,75.295,75.3,75.26,75.26,60
20110601|2011-05-19 20:30,20,75.275,75.275,75.265,75.275,100
20110601|2011-05-19 21:00,20,75.275,75.275,75.245,75.255,28
20110601|2011-05-19 21:30,20,75.23,75.26,75.23,75.235,16
20110601|2011-05-19 22:00,20,75.235,75.235,75.215,75.22,31
20110601|2011-05-19 22:30,20,75.23,75.25,75.23,75.245,43
20110601|2011-05-19 23:00,20,75.245,75.25,75.235,75.25,37
20110601|2011-05-19 23:30,20,75.255,75.255,75.205,75.205,90
20110601|2011-05-20 00:00,20,75.205,75.225,75.19,75.19,233
20110601|2011-05-20 00:30,20,75.185,75.21,75.17,75.18,88
20110601|2011-05-20 01:00,20,75.19,75.245,75.185,75.2,438
20110601|2011-05-20 01:30,20,75.22,75.24,75.165,75.21,172
20110601|2011-05-20 02:00,20,75.235,75.305,75.215,75.215,318
20110601|2011-05-20 02:30,20,75.22,75.28,75.1,75.12,678
20110601|2011-05-20 03:00,20,75.12,75.17,75.095,75.155,348
20110601|2011-05-20 03:30,20,75.155,75.16,75.085,75.125,401
20110601|2011-05-20 04:00,20,75.15,75.195,75.105,75.175,179
20110601|2011-05-20 04:30,20,75.19,75.265,75.19,75.265,315
20110601|2011-05-20 05:00,20,75.27,75.37,75.27,75.31,945
20110601|2011-05-20 05:30,20,75.315,75.46,75.315,75.44,487
20110601|2011-05-20 06:00,20,75.46,75.575,75.425,75.57,603
20110601|2011-05-20 06:30,20,75.57,75.615,75.505,75.53,670
20110601|2011-05-20 07:00,20,75.54,75.59,75.445,75.48,1768
20110601|2011-05-20 07:30,20,75.47,75.565,75.44,75.47,1957
20110601|2011-05-20 08:00,20,75.465,75.52,75.405,75.505,1916
20110601|2011-05-20 08:30,20,75.51,75.765,75.49,75.73,3857
20110601|2011-05-20 09:00,20,75.725,75.87,75.725,75.78,5061
20110601|2011-05-20 09:30,20,75.785,75.92,75.78,75.82,5198
20110601|2011-05-20 10:00,20,75.82,75.85,75.705,75.715,2972
20110601|2011-05-20 10:30,20,75.71,75.755,75.63,75.755,1950
20110601|2011-05-20 11:00,20,75.755,75.785,75.61,75.62,1516
20110601|2011-05-20 11:30,20,75.615,75.66,75.54,75.635,1501
20110601|2011-05-20 12:00,20,75.625,75.675,75.48,75.55,1520
20110601|2011-05-20 12:30,20,75.54,75.545,75.44,75.5,1053
20110601|2011-05-20 13:00,20,75.505,75.605,75.495,75.56,821
20110601|2011-05-20 13:30,20,75.565,75.585,75.52,75.585,637
20110601|2011-05-20 14:00,20,75.59,75.65,75.59,75.64,397
20110601|2011-05-20 14:30,20,75.64,75.8,75.64,75.795,1036
20110601|2011-05-20 15:00,20,75.79,75.86,75.75,75.765,308
20110601|2011-05-20 15:30,20,75.755,75.795,75.755,75.785,40
20110601|2011-05-22 17:00,22,75.845,75.9,75.825,75.87,80
20110601|2011-05-22 17:30,22,75.85,75.98,75.85,75.96,109
20110601|2011-05-22 18:00,22,75.975,76,75.89,75.98,366
20110601|2011-05-22 18:30,22,75.985,75.985,75.905,75.925,49
20110601|2011-05-22 19:00,23,75.925,75.95,75.87,75.88,444
20110601|2011-05-22 19:30,23,75.885,75.98,75.88,75.975,203
20110601|2011-05-22 20:00,23,75.98,76.075,75.97,76.06,432
20110601|2011-05-22 20:30,23,76.065,76.115,76.055,76.085,226
20110601|2011-05-22 21:00,23,76.085,76.11,76.055,76.085,234
20110601|2011-05-22 21:30,23,76.09,76.15,76.09,76.12,425
20110601|2011-05-22 22:00,23,76.12,76.13,76.075,76.1,53
20110601|2011-05-22 22:30,23,76.1,76.13,76.085,76.12,94
20110601|2011-05-22 23:00,23,76.11,76.185,76.095,76.185,158
20110601|2011-05-22 23:30,23,76.185,76.185,76.135,76.145,94
20110601|2011-05-23 00:00,23,76.13,76.185,76.13,76.16,111
20110601|2011-05-23 00:30,23,76.175,76.235,76.16,76.195,342
20110601|2011-05-23 01:00,23,76.19,76.3,76.185,76.235,545
20110601|2011-05-23 01:30,23,76.225,76.335,76.16,76.32,697
20110601|2011-05-23 02:00,23,76.31,76.33,76.245,76.33,548
20110601|2011-05-23 02:30,23,76.33,76.395,76.275,76.36,754
20110601|2011-05-23 03:00,23,76.355,76.41,76.315,76.35,494
20110601|2011-05-23 03:30,23,76.375,76.465,76.34,76.425,545
20110601|2011-05-23 04:00,23,76.425,76.54,76.425,76.48,746
20110601|2011-05-23 04:30,23,76.49,76.49,76.4,76.46,285
20110601|2011-05-23 05:00,23,76.45,76.465,76.38,76.395,377
20110601|2011-05-23 05:30,23,76.4,76.45,76.375,76.44,384
20110601|2011-05-23 06:00,23,76.455,76.46,76.37,76.405,209
20110601|2011-05-23 06:30,23,76.4,76.41,76.32,76.33,444
20110601|2011-05-23 07:00,23,76.335,76.495,76.32,76.475,2754
20110601|2011-05-23 07:30,23,76.475,76.525,76.41,76.41,1699
20110601|2011-05-23 08:00,23,76.415,76.485,76.385,76.475,1076
20110601|2011-05-23 08:30,23,76.48,76.495,76.315,76.335,2590
20110601|2011-05-23 09:00,23,76.34,76.375,76.26,76.32,2289
20110601|2011-05-23 09:30,23,76.325,76.42,76.25,76.375,2578
20110601|2011-05-23 10:00,23,76.38,76.465,76.325,76.41,2050
20110601|2011-05-23 10:30,23,76.405,76.46,76.38,76.405,1892
20110601|2011-05-23 11:00,23,76.405,76.48,76.355,76.36,2177
20110601|2011-05-23 11:30,23,76.355,76.355,76.28,76.3,1479
20110601|2011-05-23 12:00,23,76.305,76.35,76.285,76.335,1113
20110601|2011-05-23 12:30,23,76.335,76.34,76.225,76.24,1419
20110601|2011-05-23 13:00,23,76.245,76.29,76.2,76.29,1030
20110601|2011-05-23 13:30,23,76.29,76.295,76.18,76.245,1563
20110601|2011-05-23 14:00,23,76.245,76.3,76.21,76.295,1099
20110601|2011-05-23 14:30,23,76.29,76.315,76.275,76.315,663
20110601|2011-05-23 15:00,23,76.315,76.32,76.275,76.285,131
20110601|2011-05-23 15:30,23,76.295,76.3,76.275,76.3,176
20110601|2011-05-23 19:00,24,76.445,76.45,76.345,76.35,254
20110601|2011-05-23 19:30,24,76.36,76.36,76.295,76.295,235
20110601|2011-05-23 20:00,24,76.3,76.335,76.27,76.295,101
20110601|2011-05-23 20:30,24,76.29,76.345,76.28,76.305,108
20110601|2011-05-23 21:00,24,76.3,76.365,76.28,76.34,190
20110601|2011-05-23 21:30,24,76.33,76.36,76.315,76.33,55
20110601|2011-05-23 22:00,24,76.32,76.32,76.21,76.215,298
20110601|2011-05-23 22:30,24,76.22,76.26,76.215,76.25,125
20110601|2011-05-23 23:00,24,76.25,76.26,76.235,76.255,81
20110601|2011-05-23 23:30,24,76.265,76.275,76.225,76.23,28
20110601|2011-05-24 00:00,24,76.235,76.235,76.165,76.19,83
20110601|2011-05-24 00:30,24,76.19,76.25,76.19,76.2,266
20110601|2011-05-24 01:00,24,76.2,76.325,76.195,76.25,409
20110601|2011-05-24 01:30,24,76.245,76.255,76.11,76.15,522
20110601|2011-05-24 02:00,24,76.16,76.215,76.115,76.165,443
20110601|2011-05-24 02:30,24,76.155,76.235,76.155,76.23,249
20110601|2011-05-24 03:00,24,76.215,76.215,76.08,76.115,432
20110601|2011-05-24 03:30,24,76.115,76.125,76.055,76.12,293
20110601|2011-05-24 04:00,24,76.135,76.19,76.07,76.08,423
20110601|2011-05-24 04:30,24,76.085,76.09,76.015,76.05,422
20110601|2011-05-24 05:00,24,76.045,76.19,76.045,76.14,465
20110601|2011-05-24 05:30,24,76.175,76.175,76,76.045,627
20110601|2011-05-24 06:00,24,76.05,76.18,76.05,76.175,224
20110601|2011-05-24 06:30,24,76.175,76.175,76.12,76.15,373
20110601|2011-05-24 07:00,24,76.14,76.17,76.08,76.15,848
20110601|2011-05-24 07:30,24,76.155,76.16,76.105,76.115,696
20110601|2011-05-24 08:00,24,76.125,76.135,76.04,76.11,1413
20110601|2011-05-24 08:30,24,76.11,76.145,76.015,76.07,1704
20110601|2011-05-24 09:00,24,76.075,76.105,75.985,76.085,2380
20110601|2011-05-24 09:30,24,76.085,76.115,76.05,76.095,1398
20110601|2011-05-24 10:00,24,76.09,76.09,75.965,76.045,2302
20110601|2011-05-24 10:30,24,76.035,76.075,75.985,76.065,1685
20110601|2011-05-24 11:00,24,76.065,76.15,76.06,76.125,1316
20110601|2011-05-24 11:30,24,76.12,76.165,76.085,76.12,995
20110601|2011-05-24 12:00,24,76.125,76.125,76.02,76.04,1269
20110601|2011-05-24 12:30,24,76.04,76.08,76.01,76.015,916
20110601|2011-05-24 13:00,24,76.015,76.055,75.96,75.96,999
20110601|2011-05-24 13:30,24,75.965,76.03,75.96,76.02,721
20110601|2011-05-24 14:00,24,76.02,76.02,75.975,75.99,218
20110601|2011-05-24 14:30,24,75.995,76.045,75.99,76.035,497
20110601|2011-05-24 15:00,24,76.03,76.06,76.025,76.055,110
20110601|2011-05-24 15:30,24,76.055,76.08,76.05,76.055,65
20110601|2011-05-24 19:00,25,76.115,76.165,76.07,76.16,220
20110601|2011-05-24 19:30,25,76.165,76.235,76.145,76.195,291
20110601|2011-05-24 20:00,25,76.2,76.31,76.2,76.3,490
20110601|2011-05-24 20:30,25,76.3,76.335,76.255,76.275,530
20110601|2011-05-24 21:00,25,76.265,76.31,76.24,76.245,115
20110601|2011-05-24 21:30,25,76.25,76.265,76.23,76.255,116
20110601|2011-05-24 22:00,25,76.24,76.245,76.19,76.2,163
20110601|2011-05-24 22:30,25,76.2,76.245,76.2,76.22,80
20110601|2011-05-24 23:00,25,76.22,76.315,76.22,76.29,103
20110601|2011-05-24 23:30,25,76.285,76.3,76.235,76.245,56
20110601|2011-05-25 00:00,25,76.27,76.345,76.27,76.295,101
20110601|2011-05-25 00:30,25,76.295,76.34,76.275,76.3,187
20110601|2011-05-25 01:00,25,76.295,76.39,76.285,76.29,345
20110601|2011-05-25 01:30,25,76.29,76.385,76.26,76.37,314
20110601|2011-05-25 02:00,25,76.385,76.395,76.285,76.35,659
20110601|2011-05-25 02:30,25,76.355,76.355,76.285,76.315,198
20110601|2011-05-25 03:00,25,76.33,76.355,76.3,76.305,142
20110601|2011-05-25 03:30,25,76.31,76.32,76.215,76.22,394
20110601|2011-05-25 04:00,25,76.215,76.215,76.08,76.135,577
20110601|2011-05-25 04:30,25,76.12,76.15,76.1,76.125,155
20110601|2011-05-25 05:00,25,76.13,76.235,76.13,76.2,248
20110601|2011-05-25 05:30,25,76.19,76.19,76.14,76.17,236
20110601|2011-05-25 06:00,25,76.17,76.18,76.095,76.105,236
20110601|2011-05-25 06:30,25,76.1,76.15,76.08,76.1,716
20110601|2011-05-25 07:00,25,76.105,76.195,76.105,76.145,841
20110601|2011-05-25 07:30,25,76.145,76.19,76.02,76.115,1919
20110601|2011-05-25 08:00,25,76.11,76.295,76.11,76.235,1875
20110601|2011-05-25 08:30,25,76.235,76.26,76.11,76.175,1869
20110601|2011-05-25 09:00,25,76.175,76.275,76.16,76.175,1419
20110601|2011-05-25 09:30,25,76.18,76.205,76.035,76.09,2242
20110601|2011-05-25 10:00,25,76.09,76.115,75.95,75.975,2430
20110601|2011-05-25 10:30,25,75.98,75.985,75.835,75.93,5112
20110601|2011-05-25 11:00,25,75.935,76,75.91,75.975,973
20110601|2011-05-25 11:30,25,75.97,76.02,75.93,75.935,863
20110601|2011-05-25 12:00,25,75.94,75.98,75.89,75.97,715
20110601|2011-05-25 12:30,25,75.97,76.08,75.945,76.055,927
20110601|2011-05-25 13:00,25,76.055,76.07,75.99,76.015,527
20110601|2011-05-25 13:30,25,76.005,76.06,75.985,76.03,609
20110601|2011-05-25 14:00,25,76.03,76.03,75.94,75.945,794
20110601|2011-05-25 14:30,25,75.945,76.035,75.94,76.025,987
20110601|2011-05-25 15:00,25,76.025,76.04,76,76,100
20110601|2011-05-25 15:30,25,76.005,76.025,75.995,76.01,46
20110601|2011-05-25 19:00,26,76.095,76.095,75.915,75.915,175
20110601|2011-05-25 19:30,26,75.93,75.96,75.755,75.78,433
20110601|2011-05-25 20:00,26,75.77,75.815,75.735,75.815,241
20110601|2011-05-25 20:30,26,75.795,75.8,75.645,75.685,281
20110601|2011-05-25 21:00,26,75.68,75.74,75.68,75.715,492
20110601|2011-05-25 21:30,26,75.72,75.735,75.705,75.72,31
20110601|2011-05-25 22:00,26,75.725,75.735,75.71,75.725,46
20110601|2011-05-25 22:30,26,75.725,75.78,75.72,75.775,101
20110601|2011-05-25 23:00,26,75.785,75.785,75.745,75.745,73
20110601|2011-05-25 23:30,26,75.75,75.75,75.67,75.68,256
20110601|2011-05-26 00:00,26,75.675,75.725,75.67,75.685,168
20110601|2011-05-26 00:30,26,75.68,75.68,75.58,75.59,500
20110601|2011-05-26 01:00,26,75.59,75.67,75.58,75.635,308
20110601|2011-05-26 01:30,26,75.635,75.735,75.635,75.735,393
20110601|2011-05-26 02:00,26,75.73,75.73,75.595,75.62,262
20110601|2011-05-26 02:30,26,75.625,75.69,75.615,75.665,180
20110601|2011-05-26 03:00,26,75.65,75.71,75.65,75.7,347
20110601|2011-05-26 03:30,26,75.705,75.755,75.69,75.74,397
20110601|2011-05-26 04:00,26,75.745,75.76,75.715,75.76,814
20110601|2011-05-26 04:30,26,75.76,75.76,75.67,75.67,488
20110601|2011-05-26 05:00,26,75.665,75.68,75.6,75.615,241
20110601|2011-05-26 05:30,26,75.615,75.665,75.595,75.655,888
20110601|2011-05-26 06:00,26,75.655,75.71,75.645,75.695,385
20110601|2011-05-26 06:30,26,75.7,75.705,75.61,75.615,442
20110601|2011-05-26 07:00,26,75.615,75.675,75.61,75.65,720
20110601|2011-05-26 07:30,26,75.645,75.67,75.435,75.5,3392
20110601|2011-05-26 08:00,26,75.495,75.57,75.47,75.535,1093
20110601|2011-05-26 08:30,26,75.535,75.645,75.415,75.635,2071
20110601|2011-05-26 09:00,26,75.635,75.77,75.615,75.715,3902
20110601|2011-05-26 09:30,26,75.715,75.885,75.675,75.835,3124
20110601|2011-05-26 10:00,26,75.84,75.955,75.82,75.83,2094
20110601|2011-05-26 10:30,26,75.825,75.92,75.79,75.875,1061
20110601|2011-05-26 11:00,26,75.87,75.885,75.715,75.735,1559
20110601|2011-05-26 11:30,26,75.73,75.765,75.67,75.695,1027
20110601|2011-05-26 12:00,26,75.69,75.715,75.64,75.68,490
20110601|2011-05-26 12:30,26,75.685,75.74,75.685,75.7,426
20110601|2011-05-26 13:00,26,75.7,75.705,75.64,75.645,361
20110601|2011-05-26 13:30,26,75.64,75.665,75.6,75.635,528
20110601|2011-05-26 14:00,26,75.63,75.71,75.625,75.665,894
20110601|2011-05-26 14:30,26,75.66,75.69,75.65,75.65,328
20110601|2011-05-26 15:00,26,75.66,75.685,75.65,75.675,47
20110601|2011-05-26 15:30,26,75.65,75.65,75.605,75.605,28
20110601|2011-05-26 19:00,27,75.62,75.665,75.6,75.655,95
20110601|2011-05-26 19:30,27,75.655,75.67,75.555,75.555,194
20110601|2011-05-26 20:00,27,75.555,75.575,75.43,75.43,238
20110601|2011-05-26 20:30,27,75.445,75.455,75.39,75.43,202
20110601|2011-05-26 21:00,27,75.43,75.48,75.415,75.455,102
20110601|2011-05-26 21:30,27,75.455,75.46,75.395,75.395,188
20110601|2011-05-26 22:00,27,75.395,75.405,75.17,75.18,737
20110601|2011-05-26 22:30,27,75.19,75.195,75.04,75.11,629
20110601|2011-05-26 23:00,27,75.11,75.16,75.1,75.155,78
20110601|2011-05-26 23:30,27,75.165,75.195,75.16,75.16,80
20110601|2011-05-27 00:00,27,75.16,75.185,75.145,75.155,75
20110601|2011-05-27 00:30,27,75.13,75.21,75.11,75.21,188
20110601|2011-05-27 01:00,27,75.205,75.21,75.125,75.19,146
20110601|2011-05-27 01:30,27,75.2,75.22,75.14,75.17,234
20110601|2011-05-27 02:00,27,75.145,75.145,75.045,75.095,439
20110601|2011-05-27 02:30,27,75.095,75.185,75.095,75.145,288
20110601|2011-05-27 03:00,27,75.155,75.21,75.11,75.205,383
20110601|2011-05-27 03:30,27,75.21,75.35,75.18,75.345,687
20110601|2011-05-27 04:00,27,75.35,75.405,75.3,75.405,690
20110601|2011-05-27 04:30,27,75.405,75.43,75.26,75.29,1375
20110601|2011-05-27 05:00,27,75.285,75.33,75.24,75.25,268
20110601|2011-05-27 05:30,27,75.255,75.27,75.2,75.27,173
20110601|2011-05-27 06:00,27,75.295,75.32,75.215,75.25,357
20110601|2011-05-27 06:30,27,75.24,75.265,75.215,75.23,149
20110601|2011-05-27 07:00,27,75.235,75.235,75.005,75.02,1492
20110601|2011-05-27 07:30,27,75.015,75.12,74.98,75.105,1447
20110601|2011-05-27 08:00,27,75.1,75.285,75.1,75.205,2148
20110601|2011-05-27 08:30,27,75.2,75.27,75.16,75.255,1603
20110601|2011-05-27 09:00,27,75.255,75.265,75.155,75.195,1609
20110601|2011-05-27 09:30,27,75.2,75.28,75.095,75.105,1089
20110601|2011-05-27 10:00,27,75.1,75.15,75.01,75.065,2295
20110601|2011-05-27 10:30,27,75.065,75.075,74.895,74.97,2015
20110601|2011-05-27 11:00,27,74.965,75.05,74.965,75.005,907
20110601|2011-05-27 11:30,27,75.015,75.03,74.945,75.025,892
20110601|2011-05-27 12:00,27,75.02,75.065,75,75.02,533
20110601|2011-05-27 12:30,27,75.02,75.06,75.015,75.045,551
20110601|2011-05-27 13:00,27,75.045,75.06,75,75,495
20110601|2011-05-27 13:30,27,75,75.035,74.965,75,556
20110601|2011-05-27 14:00,27,75,75.015,74.955,74.965,358
20110601|2011-05-27 14:30,27,74.965,75.005,74.955,74.985,398
20110601|2011-05-27 15:00,27,74.99,75,74.955,74.955,161
20110601|2011-05-29 17:00,29,74.94,74.955,74.895,74.955,71
20110601|2011-05-29 17:30,29,74.965,74.97,74.92,74.94,23
20110601|2011-05-29 18:00,29,74.94,75,74.94,74.975,57
20110601|2011-05-29 18:30,29,74.965,74.975,74.945,74.975,14
20110601|2011-05-29 19:00,30,75,75.005,74.96,74.98,82
20110601|2011-05-29 19:30,30,74.99,75,74.96,74.96,31
20110601|2011-05-29 20:00,30,74.98,74.995,74.885,74.905,120
20110601|2011-05-29 20:30,30,74.92,74.985,74.905,74.97,44
20110601|2011-05-29 21:00,30,74.98,74.99,74.95,74.95,27
20110601|2011-05-29 21:30,30,74.955,74.965,74.94,74.965,27
20110601|2011-05-29 22:00,30,74.97,74.98,74.955,74.955,12
20110601|2011-05-29 22:30,30,74.96,74.97,74.96,74.965,11
20110601|2011-05-29 23:00,30,74.97,75.04,74.97,75.025,74
20110601|2011-05-29 23:30,30,75.015,75.04,75.015,75.03,41
20110601|2011-05-30 00:00,30,75.045,75.075,75,75.05,136
20110601|2011-05-30 00:30,30,75.05,75.065,75.035,75.035,308
20110601|2011-05-30 01:00,30,75.045,75.1,75.04,75.045,485
20110601|2011-05-30 01:30,30,75.055,75.08,75.035,75.05,35
20110601|2011-05-30 02:00,30,75.05,75.05,74.995,75.015,61
20110601|2011-05-30 02:30,30,75.02,75.04,75.005,75.035,41
20110601|2011-05-30 03:00,30,75.03,75.03,74.95,74.965,203
20110601|2011-05-30 03:30,30,74.95,74.98,74.94,74.98,41
20110601|2011-05-30 04:00,30,74.98,74.98,74.94,74.94,17
20110601|2011-05-30 04:30,30,74.95,75.005,74.95,74.965,52
20110601|2011-05-30 05:00,30,74.98,74.98,74.98,74.98,3
20110601|2011-05-30 05:30,30,74.98,74.98,74.98,74.98,3
20110601|2011-05-30 06:00,30,74.98,74.98,74.97,74.97,3
20110601|2011-05-30 06:30,30,74.965,74.97,74.955,74.965,25
20110601|2011-05-30 07:00,30,74.965,75.04,74.965,75.01,105
20110601|2011-05-30 07:30,30,75.01,75.025,74.995,74.995,22
20110601|2011-05-30 08:00,30,75.015,75.035,75.01,75.01,17
20110601|2011-05-30 08:30,30,75.005,75.04,74.985,75.04,20
20110601|2011-05-30 09:00,30,75.05,75.075,75.045,75.045,122
20110601|2011-05-30 09:30,30,75.05,75.07,75.03,75.07,232
20110601|2011-05-30 10:00,30,75.055,75.07,75.025,75.025,197
20110601|2011-05-30 10:30,30,75.025,75.085,75.02,75.085,52
20110601|2011-05-30 11:00,30,75.07,75.07,75.07,75.07,1
20110601|2011-05-30 11:30,30,75.065,75.065,75.02,75.03,17
20110601|2011-05-30 19:00,31,74.83,74.84,74.6,74.625,501
20110601|2011-05-30 19:30,31,74.625,74.66,74.605,74.635,410
20110601|2011-05-30 20:00,31,74.635,74.675,74.625,74.64,239
20110601|2011-05-30 20:30,31,74.65,74.65,74.545,74.545,362
20110601|2011-05-30 21:00,31,74.54,74.6,74.495,74.59,486
20110601|2011-05-30 21:30,31,74.59,74.695,74.57,74.63,273
20110601|2011-05-30 22:00,31,74.635,74.66,74.6,74.66,73
20110601|2011-05-30 22:30,31,74.645,74.68,74.645,74.67,32
20110601|2011-05-30 23:00,31,74.66,74.68,74.625,74.625,38
20110601|2011-05-30 23:30,31,74.615,74.665,74.615,74.635,27
20110601|2011-05-31 00:00,31,74.645,74.67,74.645,74.67,23
20110601|2011-05-31 00:30,31,74.68,74.72,74.67,74.7,1092
20110601|2011-05-31 01:00,31,74.69,74.765,74.68,74.71,610
20110601|2011-05-31 01:30,31,74.705,74.75,74.68,74.705,103
20110601|2011-05-31 02:00,31,74.715,74.765,74.65,74.655,388
20110601|2011-05-31 02:30,31,74.65,74.665,74.605,74.61,387
20110601|2011-05-31 03:00,31,74.61,74.635,74.57,74.6,654
20110601|2011-05-31 03:30,31,74.6,74.64,74.58,74.63,391
20110601|2011-05-31 04:00,31,74.63,74.635,74.55,74.59,162
20110601|2011-05-31 04:30,31,74.61,74.615,74.57,74.615,170
20110601|2011-05-31 05:00,31,74.625,74.645,74.595,74.64,264
20110601|2011-05-31 05:30,31,74.645,74.68,74.625,74.635,530
20110601|2011-05-31 06:00,31,74.63,74.67,74.63,74.65,147
20110601|2011-05-31 06:30,31,74.65,74.73,74.6,74.72,798
20110601|2011-05-31 07:00,31,74.7,74.725,74.655,74.69,493
20110601|2011-05-31 07:30,31,74.685,74.75,74.66,74.72,1124
20110601|2011-05-31 08:00,31,74.72,74.73,74.58,74.595,1254
20110601|2011-05-31 08:30,31,74.605,74.62,74.57,74.58,1066
20110601|2011-05-31 09:00,31,74.575,74.755,74.565,74.64,2329
20110601|2011-05-31 09:30,31,74.645,74.71,74.6,74.685,1883
20110601|2011-05-31 10:00,31,74.69,74.72,74.63,74.69,909
20110601|2011-05-31 10:30,31,74.69,74.73,74.67,74.71,1213
20110601|2011-05-31 11:00,31,74.715,74.76,74.685,74.71,848
20110601|2011-05-31 11:30,31,74.71,74.745,74.695,74.73,390
20110601|2011-05-31 12:00,31,74.735,74.745,74.675,74.695,398
20110601|2011-05-31 12:30,31,74.69,74.735,74.675,74.685,271
20110601|2011-05-31 13:00,31,74.685,74.72,74.67,74.69,858
20110601|2011-05-31 13:30,31,74.695,74.715,74.68,74.7,1651
20110601|2011-05-31 14:00,31,74.7,74.73,74.665,74.67,1188
20110601|2011-05-31 14:30,31,74.67,74.69,74.655,74.66,673
20110601|2011-05-31 15:00,31,74.665,74.685,74.66,74.67,403
20110601|2011-05-31 15:30,31,74.67,74.675,74.645,74.645,105
20110601|2011-05-31 19:00,1,74.525,74.56,74.485,74.555,215
20110601|2011-05-31 19:30,1,74.56,74.605,74.55,74.6,145
20110601|2011-05-31 20:00,1,74.595,74.595,74.565,74.575,67
20110601|2011-05-31 20:30,1,74.58,74.585,74.525,74.565,132
20110601|2011-05-31 21:00,1,74.56,74.57,74.535,74.535,52
20110601|2011-05-31 21:30,1,74.53,74.555,74.51,74.55,99
20110601|2011-05-31 22:00,1,74.55,74.575,74.495,74.505,90
20110601|2011-05-31 22:30,1,74.505,74.53,74.475,74.525,107
20110601|2011-05-31 23:00,1,74.515,74.525,74.49,74.495,57
20110601|2011-05-31 23:30,1,74.5,74.51,74.465,74.475,88
20110601|2011-06-01 00:00,1,74.485,74.515,74.48,74.515,66
20110601|2011-06-01 00:30,1,74.525,74.535,74.445,74.455,710
20110601|2011-06-01 01:00,1,74.465,74.51,74.455,74.47,300
20110601|2011-06-01 01:30,1,74.48,74.665,74.48,74.505,709
20110601|2011-06-01 02:00,1,74.52,74.555,74.445,74.475,402
20110601|2011-06-01 02:30,1,74.46,74.535,74.445,74.52,165
20110601|2011-06-01 03:00,1,74.515,74.535,74.48,74.525,196
20110601|2011-06-01 03:30,1,74.53,74.61,74.495,74.61,631
20110601|2011-06-01 04:00,1,74.61,74.635,74.565,74.585,364
20110601|2011-06-01 04:30,1,74.58,74.59,74.535,74.56,173
20110601|2011-06-01 05:00,1,74.565,74.64,74.555,74.63,239
20110601|2011-06-01 05:30,1,74.625,74.675,74.615,74.625,670
20110601|2011-06-01 06:00,1,74.635,74.65,74.595,74.6,142
20110601|2011-06-01 06:30,1,74.59,74.6,74.54,74.565,169
20110601|2011-06-01 07:00,1,74.555,74.585,74.43,74.445,1151
20110601|2011-06-01 07:30,1,74.45,74.545,74.445,74.525,1399
20110601|2011-06-01 08:00,1,74.52,74.605,74.46,74.49,1352
20110601|2011-06-01 08:30,1,74.485,74.545,74.465,74.52,1617
20110601|2011-06-01 09:00,1,74.525,74.56,74.39,74.45,2683
20110601|2011-06-01 09:30,1,74.455,74.535,74.385,74.49,2272
20110601|2011-06-01 10:00,1,74.485,74.495,74.345,74.355,1869
20110601|2011-06-01 10:30,1,74.35,74.49,74.35,74.475,1118
20110601|2011-06-01 11:00,1,74.475,74.595,74.43,74.585,1813
20110601|2011-06-01 11:30,1,74.585,74.655,74.54,74.65,845
20110601|2011-06-01 12:00,1,74.65,74.755,74.62,74.705,3029
20110601|2011-06-01 12:30,1,74.71,74.74,74.615,74.625,833
20110601|2011-06-01 13:00,1,74.625,74.68,74.625,74.665,362
20110601|2011-06-01 13:30,1,74.665,74.755,74.665,74.735,991
20110601|2011-06-01 14:00,1,74.735,74.825,74.715,74.815,1085
20110601|2011-06-01 14:30,1,74.82,74.94,74.785,74.875,2401
20110601|2011-06-01 15:00,1,74.875,74.955,74.86,74.9,1479
20110601|2011-06-01 15:30,1,74.9,74.92,74.89,74.91,22
20110601|2011-06-01 19:00,2,74.865,74.955,74.85,74.935,964
20110601|2011-06-01 19:30,2,74.925,74.93,74.835,74.84,190
20110601|2011-06-01 20:00,2,74.84,74.905,74.825,74.865,183
20110601|2011-06-01 20:30,2,74.88,74.89,74.83,74.85,157
20110601|2011-06-01 21:00,2,74.855,74.92,74.85,74.89,106
20110601|2011-06-01 21:30,2,74.88,74.9,74.855,74.86,44
20110601|2011-06-01 22:00,2,74.87,74.9,74.845,74.885,37
20110601|2011-06-01 22:30,2,74.89,74.89,74.83,74.85,113
20110601|2011-06-01 23:00,2,74.845,74.855,74.83,74.835,25
20110601|2011-06-01 23:30,2,74.845,74.845,74.8,74.805,46
20110601|2011-06-02 00:00,2,74.81,74.895,74.8,74.875,95
20110601|2011-06-02 00:30,2,74.86,74.865,74.82,74.83,187
20110601|2011-06-02 01:00,2,74.825,74.825,74.78,74.81,185
20110601|2011-06-02 01:30,2,74.79,74.815,74.76,74.78,77
20110601|2011-06-02 02:00,2,74.805,74.82,74.755,74.765,147
20110601|2011-06-02 02:30,2,74.765,74.8,74.74,74.77,164
20110601|2011-06-02 03:00,2,74.755,74.775,74.725,74.77,284
20110601|2011-06-02 03:30,2,74.775,74.785,74.63,74.645,518
20110601|2011-06-02 04:00,2,74.65,74.65,74.59,74.61,551
20110601|2011-06-02 04:30,2,74.61,74.63,74.465,74.465,419
20110601|2011-06-02 05:00,2,74.465,74.485,74.345,74.375,765
20110601|2011-06-02 05:30,2,74.37,74.425,74.36,74.41,491
20110601|2011-06-02 06:00,2,74.405,74.445,74.395,74.395,273
20110601|2011-06-02 06:30,2,74.4,74.46,74.395,74.455,280
20110601|2011-06-02 07:00,2,74.455,74.46,74.41,74.42,992
20110601|2011-06-02 07:30,2,74.41,74.505,74.38,74.505,845
20110601|2011-06-02 08:00,2,74.495,74.545,74.455,74.5,731
20110601|2011-06-02 08:30,2,74.5,74.57,74.41,74.5,2025
20110601|2011-06-02 09:00,2,74.495,74.595,74.485,74.56,1267
20110601|2011-06-02 09:30,2,74.555,74.575,74.48,74.565,1149
20110601|2011-06-02 10:00,2,74.57,74.705,74.55,74.695,1771
20110601|2011-06-02 10:30,2,74.695,74.72,74.625,74.64,1070
20110601|2011-06-02 11:00,2,74.645,74.65,74.545,74.56,929
20110601|2011-06-02 11:30,2,74.56,74.61,74.405,74.44,1558
20110601|2011-06-02 12:00,2,74.44,74.44,74.36,74.36,1714
20110601|2011-06-02 12:30,2,74.37,74.38,74.26,74.315,3355
20110601|2011-06-02 13:00,2,74.32,74.485,74.295,74.445,1634
20110601|2011-06-02 13:30,2,74.445,74.46,74.365,74.375,828
20110601|2011-06-02 14:00,2,74.37,74.395,74.365,74.375,176
20110601|2011-06-02 14:30,2,74.375,74.395,74.345,74.345,685
20110601|2011-06-02 15:00,2,74.345,74.365,74.33,74.35,102
20110601|2011-06-02 15:30,2,74.335,74.36,74.33,74.34,31
20110601|2011-06-02 19:00,3,74.365,74.39,74.3,74.32,167
20110601|2011-06-02 19:30,3,74.32,74.33,74.24,74.325,253
20110601|2011-06-02 20:00,3,74.315,74.395,74.31,74.395,69
20110601|2011-06-02 20:30,3,74.39,74.395,74.34,74.36,69
20110601|2011-06-02 21:00,3,74.36,74.385,74.345,74.375,48
20110601|2011-06-02 21:30,3,74.37,74.4,74.365,74.375,42
20110601|2011-06-02 22:00,3,74.365,74.365,74.335,74.355,52
20110601|2011-06-02 22:30,3,74.36,74.38,74.355,74.365,27
20110601|2011-06-02 23:00,3,74.37,74.39,74.36,74.39,59
20110601|2011-06-02 23:30,3,74.385,74.395,74.375,74.375,212
20110601|2011-06-03 00:00,3,74.395,74.395,74.36,74.365,386
20110601|2011-06-03 00:30,3,74.365,74.41,74.355,74.4,1034
20110601|2011-06-03 01:00,3,74.4,74.435,74.385,74.41,263
20110601|2011-06-03 01:30,3,74.39,74.41,74.345,74.355,95
20110601|2011-06-03 02:00,3,74.36,74.455,74.36,74.415,271
20110601|2011-06-03 02:30,3,74.435,74.435,74.355,74.375,65
20110601|2011-06-03 03:00,3,74.38,74.43,74.375,74.405,128
20110601|2011-06-03 03:30,3,74.41,74.41,74.31,74.335,314
20110601|2011-06-03 04:00,3,74.33,74.355,74.3,74.34,267
20110601|2011-06-03 04:30,3,74.34,74.375,74.315,74.345,91
20110601|2011-06-03 05:00,3,74.355,74.385,74.34,74.37,101
20110601|2011-06-03 05:30,3,74.36,74.375,74.35,74.365,129
20110601|2011-06-03 06:00,3,74.36,74.365,74.34,74.355,109
20110601|2011-06-03 06:30,3,74.355,74.365,74.3,74.32,82
20110601|2011-06-03 07:00,3,74.33,74.385,74.275,74.33,578
20110601|2011-06-03 07:30,3,74.35,74.505,74.17,74.425,3472
20110601|2011-06-03 08:00,3,74.43,74.455,74.165,74.22,3173
20110601|2011-06-03 08:30,3,74.22,74.28,74.075,74.145,4603
20110601|2011-06-03 09:00,3,74.14,74.2,74.03,74.065,2012
20110601|2011-06-03 09:30,3,74.06,74.095,74.02,74.07,1553
20110601|2011-06-03 10:00,3,74.07,74.075,73.975,74.05,2057
20110601|2011-06-03 10:30,3,74.045,74.045,73.885,73.895,1872
20110601|2011-06-03 11:00,3,73.895,73.935,73.76,73.785,3533
20110601|2011-06-03 11:30,3,73.78,73.79,73.725,73.78,1583
20110601|2011-06-03 12:00,3,73.775,73.825,73.77,73.81,891
20110601|2011-06-03 12:30,3,73.805,73.82,73.755,73.77,626
20110601|2011-06-03 13:00,3,73.77,73.805,73.75,73.755,667
20110601|2011-06-03 13:30,3,73.76,73.82,73.735,73.81,840
20110601|2011-06-03 14:00,3,73.81,73.83,73.785,73.81,446
20110601|2011-06-03 14:30,3,73.805,73.825,73.76,73.765,655
20110601|2011-06-03 15:00,3,73.765,73.775,73.725,73.76,742
20110601|2011-06-03 15:30,3,73.745,73.785,73.725,73.75,71
20110601|2011-06-05 17:00,5,73.77,73.775,73.755,73.76,22
20110601|2011-06-05 17:30,5,73.76,73.76,73.695,73.7,231
20110601|2011-06-05 18:00,5,73.665,73.73,73.665,73.73,119
20110601|2011-06-05 18:30,5,73.72,73.73,73.665,73.71,19
20110601|2011-06-05 19:00,6,73.69,73.76,73.675,73.72,42
20110601|2011-06-05 19:30,6,73.715,73.715,73.675,73.675,47
20110601|2011-06-05 20:00,6,73.675,73.77,73.675,73.765,321
20110601|2011-06-05 20:30,6,73.765,73.8,73.76,73.775,221
20110601|2011-06-05 21:00,6,73.76,73.765,73.72,73.735,283
20110601|2011-06-05 21:30,6,73.725,73.745,73.72,73.74,50
20110601|2011-06-05 22:00,6,73.74,73.75,73.72,73.75,15
20110601|2011-06-05 22:30,6,73.74,73.77,73.74,73.76,33
20110601|2011-06-05 23:00,6,73.76,73.78,73.75,73.75,23
20110601|2011-06-05 23:30,6,73.76,73.77,73.75,73.77,76
20110601|2011-06-06 00:00,6,73.78,73.815,73.775,73.795,202
20110601|2011-06-06 00:30,6,73.795,73.8,73.75,73.76,386
20110601|2011-06-06 01:00,6,73.755,73.8,73.755,73.78,458
20110601|2011-06-06 01:30,6,73.775,73.775,73.7,73.715,514
20110601|2011-06-06 02:00,6,73.715,73.755,73.705,73.755,129
20110601|2011-06-06 02:30,6,73.745,73.83,73.735,73.83,473
20110601|2011-06-06 03:00,6,73.83,73.85,73.795,73.825,199
20110601|2011-06-06 03:30,6,73.82,73.84,73.76,73.78,176
20110601|2011-06-06 04:00,6,73.78,73.795,73.715,73.79,128
20110601|2011-06-06 04:30,6,73.775,73.86,73.765,73.84,206
20110601|2011-06-06 05:00,6,73.855,73.865,73.79,73.85,392
20110601|2011-06-06 05:30,6,73.845,73.895,73.84,73.875,307
20110601|2011-06-06 06:00,6,73.875,73.895,73.84,73.855,203
20110601|2011-06-06 06:30,6,73.86,73.915,73.86,73.915,340
20110601|2011-06-06 07:00,6,73.915,73.94,73.885,73.895,688
20110601|2011-06-06 07:30,6,73.9,73.91,73.845,73.885,1552
20110601|2011-06-06 08:00,6,73.885,73.915,73.815,73.82,813
20110601|2011-06-06 08:30,6,73.825,73.89,73.815,73.845,1181
20110601|2011-06-06 09:00,6,73.85,73.935,73.825,73.88,1346
20110601|2011-06-06 09:30,6,73.885,73.95,73.86,73.92,1254
20110601|2011-06-06 10:00,6,73.925,73.93,73.86,73.87,1239
20110601|2011-06-06 10:30,6,73.875,73.9,73.83,73.86,992
20110601|2011-06-06 11:00,6,73.855,73.91,73.855,73.905,708
20110601|2011-06-06 11:30,6,73.9,73.97,73.9,73.91,759
20110601|2011-06-06 12:00,6,73.905,73.95,73.9,73.925,1009
20110601|2011-06-06 12:30,6,73.93,73.97,73.925,73.965,562
20110601|2011-06-06 13:00,6,73.96,73.985,73.915,73.97,683
20110601|2011-06-06 13:30,6,73.97,74.03,73.965,73.975,1845
20110601|2011-06-06 14:00,6,73.98,74.085,73.96,74.04,1336
20110601|2011-06-06 14:30,6,74.04,74.06,74,74.045,1344
20110601|2011-06-06 15:00,6,74.045,74.05,74.02,74.03,169
20110601|2011-06-06 15:30,6,74.01,74.015,73.98,74,32
20110601|2011-06-06 19:00,7,73.955,73.99,73.945,73.98,95
20110601|2011-06-06 19:30,7,73.975,74,73.97,73.985,93
20110601|2011-06-06 20:00,7,73.985,74.065,73.98,74.065,48
20110601|2011-06-06 20:30,7,74.04,74.06,74.015,74.03,76
20110601|2011-06-06 21:00,7,74.04,74.045,74.005,74.005,46
20110601|2011-06-06 21:30,7,74,74.005,73.975,73.98,64
20110601|2011-06-06 22:00,7,73.99,74.015,73.99,74.005,12
20110601|2011-06-06 22:30,7,73.99,73.99,73.93,73.935,38
20110601|2011-06-06 23:00,7,73.935,73.95,73.875,73.895,107
20110601|2011-06-06 23:30,7,73.885,73.93,73.885,73.9,129
20110601|2011-06-07 00:00,7,73.9,73.915,73.89,73.89,113
20110601|2011-06-07 00:30,7,73.88,73.905,73.88,73.9,123
20110601|2011-06-07 01:00,7,73.89,73.91,73.785,73.785,218
20110601|2011-06-07 01:30,7,73.78,73.84,73.755,73.765,656
20110601|2011-06-07 02:00,7,73.775,73.795,73.71,73.775,742
20110601|2011-06-07 02:30,7,73.775,73.81,73.645,73.675,541
20110601|2011-06-07 03:00,7,73.675,73.735,73.665,73.72,179
20110601|2011-06-07 03:30,7,73.695,73.715,73.565,73.58,362
20110601|2011-06-07 04:00,7,73.58,73.64,73.575,73.62,190
20110601|2011-06-07 04:30,7,73.615,73.655,73.61,73.65,160
20110601|2011-06-07 05:00,7,73.64,73.65,73.6,73.61,1109
20110601|2011-06-07 05:30,7,73.605,73.64,73.605,73.64,386
20110601|2011-06-07 06:00,7,73.635,73.675,73.63,73.675,133
20110601|2011-06-07 06:30,7,73.675,73.685,73.65,73.67,63
20110601|2011-06-07 07:00,7,73.68,73.72,73.67,73.675,558
20110601|2011-06-07 07:30,7,73.66,73.69,73.595,73.605,777
20110601|2011-06-07 08:00,7,73.6,73.655,73.57,73.655,3027
20110601|2011-06-07 08:30,7,73.655,73.7,73.605,73.67,2276
20110601|2011-06-07 09:00,7,73.67,73.675,73.575,73.605,2772
20110601|2011-06-07 09:30,7,73.595,73.615,73.54,73.59,1739
20110601|2011-06-07 10:00,7,73.59,73.65,73.585,73.64,1069
20110601|2011-06-07 10:30,7,73.65,73.665,73.61,73.615,575
20110601|2011-06-07 11:00,7,73.61,73.625,73.59,73.605,565
20110601|2011-06-07 11:30,7,73.61,73.615,73.58,73.6,364
20110601|2011-06-07 12:00,7,73.585,73.605,73.58,73.59,293
20110601|2011-06-07 12:30,7,73.59,73.6,73.565,73.57,640
20110601|2011-06-07 13:00,7,73.575,73.575,73.535,73.54,1327
20110601|2011-06-07 13:30,7,73.54,73.555,73.525,73.525,615
20110601|2011-06-07 14:00,7,73.53,73.57,73.515,73.565,678
20110601|2011-06-07 14:30,7,73.565,73.6,73.52,73.58,1243
20110601|2011-06-07 15:00,7,73.58,73.595,73.545,73.55,178
20110601|2011-06-07 15:30,7,73.55,73.555,73.53,73.54,22
20110601|2011-06-07 19:00,8,73.585,73.6,73.56,73.585,69
20110601|2011-06-07 19:30,8,73.61,73.65,73.6,73.635,193
20110601|2011-06-07 20:00,8,73.63,73.655,73.585,73.63,227
20110601|2011-06-07 20:30,8,73.615,73.68,73.61,73.68,73
20110601|2011-06-07 21:00,8,73.68,73.71,73.65,73.705,174
20110601|2011-06-07 21:30,8,73.715,73.73,73.68,73.685,101
20110601|2011-06-07 22:00,8,73.69,73.69,73.66,73.665,39
20110601|2011-06-07 22:30,8,73.65,73.685,73.64,73.68,64
20110601|2011-06-07 23:00,8,73.665,73.685,73.665,73.68,17
20110601|2011-06-07 23:30,8,73.68,73.685,73.645,73.65,27
20110601|2011-06-08 00:00,8,73.665,73.68,73.61,73.645,96
20110601|2011-06-08 00:30,8,73.64,73.64,73.6,73.615,59
20110601|2011-06-08 01:00,8,73.62,73.635,73.56,73.6,122
20110601|2011-06-08 01:30,8,73.59,73.66,73.585,73.63,103
20110601|2011-06-08 02:00,8,73.625,73.65,73.575,73.6,228
20110601|2011-06-08 02:30,8,73.61,73.665,73.585,73.665,225
20110601|2011-06-08 03:00,8,73.66,73.75,73.64,73.7,456
20110601|2011-06-08 03:30,8,73.715,73.76,73.7,73.705,180
20110601|2011-06-08 04:00,8,73.7,73.745,73.685,73.725,76
20110601|2011-06-08 04:30,8,73.715,73.725,73.63,73.665,420
20110601|2011-06-08 05:00,8,73.665,73.74,73.665,73.74,118
20110601|2011-06-08 05:30,8,73.75,73.83,73.75,73.79,478
20110601|2011-06-08 06:00,8,73.8,73.81,73.775,73.79,156
20110601|2011-06-08 06:30,8,73.79,73.81,73.76,73.785,165
20110601|2011-06-08 07:00,8,73.79,73.875,73.79,73.865,945
20110601|2011-06-08 07:30,8,73.865,73.885,73.835,73.855,640
20110601|2011-06-08 08:00,8,73.855,73.875,73.775,73.775,1094
20110601|2011-06-08 08:30,8,73.78,73.835,73.71,73.835,2050
20110601|2011-06-08 09:00,8,73.835,73.845,73.735,73.765,2058
20110601|2011-06-08 09:30,8,73.765,73.86,73.76,73.855,1231
20110601|2011-06-08 10:00,8,73.855,73.985,73.81,73.975,3876
20110601|2011-06-08 10:30,8,73.975,73.985,73.885,73.895,1765
20110601|2011-06-08 11:00,8,73.9,73.935,73.85,73.925,874
20110601|2011-06-08 11:30,8,73.925,73.925,73.82,73.82,1047
20110601|2011-06-08 12:00,8,73.825,73.86,73.78,73.835,4060
20110601|2011-06-08 12:30,8,73.83,73.905,73.83,73.89,3495
20110601|2011-06-08 13:00,8,73.895,73.97,73.885,73.955,634
20110601|2011-06-08 13:30,8,73.96,73.97,73.895,73.945,928
20110601|2011-06-08 14:00,8,73.945,73.995,73.945,73.97,957
20110601|2011-06-08 14:30,8,73.97,73.98,73.935,73.97,578
20110601|2011-06-08 15:00,8,73.975,73.985,73.955,73.955,115
20110601|2011-06-08 15:30,8,73.95,73.96,73.915,73.915,36
20110601|2011-06-08 19:00,9,73.875,73.895,73.83,73.84,92
20110601|2011-06-08 19:30,9,73.84,73.875,73.835,73.835,13
20110601|2011-06-08 20:00,9,73.83,73.855,73.78,73.805,47
20110601|2011-06-08 20:30,9,73.81,73.845,73.785,73.815,81
20110601|2011-06-08 21:00,9,73.8,73.845,73.785,73.84,48
20110601|2011-06-08 21:30,9,73.83,73.83,73.78,73.8,32
20110601|2011-06-08 22:00,9,73.795,73.805,73.79,73.79,11
20110601|2011-06-08 22:30,9,73.8,73.82,73.8,73.8,15
20110601|2011-06-08 23:00,9,73.825,73.83,73.81,73.825,14
20110601|2011-06-08 23:30,9,73.83,73.83,73.815,73.815,68
20110601|2011-06-09 00:00,9,73.805,73.815,73.805,73.81,11
20110601|2011-06-09 00:30,9,73.815,73.855,73.8,73.835,168
20110601|2011-06-09 01:00,9,73.835,73.835,73.795,73.82,192
20110601|2011-06-09 01:30,9,73.82,73.87,73.8,73.805,81
20110601|2011-06-09 02:00,9,73.805,73.805,73.715,73.74,163
20110601|2011-06-09 02:30,9,73.745,73.765,73.7,73.765,104
20110601|2011-06-09 03:00,9,73.765,73.78,73.75,73.77,104
20110601|2011-06-09 03:30,9,73.77,73.785,73.74,73.77,97
20110601|2011-06-09 04:00,9,73.77,73.86,73.77,73.835,206
20110601|2011-06-09 04:30,9,73.85,73.855,73.805,73.84,38
20110601|2011-06-09 05:00,9,73.83,73.895,73.83,73.89,208
20110601|2011-06-09 05:30,9,73.895,73.94,73.88,73.915,224
20110601|2011-06-09 06:00,9,73.92,73.935,73.855,73.86,97
20110601|2011-06-09 06:30,9,73.845,73.845,73.795,73.83,167
20110601|2011-06-09 07:00,9,73.815,73.85,73.8,73.85,323
20110601|2011-06-09 07:30,9,73.855,74.165,73.695,74.12,6542
20110601|2011-06-09 08:00,9,74.115,74.32,74.09,74.295,2701
20110601|2011-06-09 08:30,9,74.3,74.315,74.195,74.23,1344
20110601|2011-06-09 09:00,9,74.22,74.255,74.17,74.255,761
20110601|2011-06-09 09:30,9,74.255,74.26,74.145,74.2,990
20110601|2011-06-09 10:00,9,74.2,74.23,74.15,74.18,465
20110601|2011-06-09 10:30,9,74.19,74.19,74.055,74.08,696
20110601|2011-06-09 11:00,9,74.08,74.14,74.065,74.115,647
20110601|2011-06-09 11:30,9,74.115,74.15,74.11,74.11,281
20110601|2011-06-09 12:00,9,74.115,74.24,74.115,74.215,896
20110601|2011-06-09 12:30,9,74.22,74.23,74.185,74.205,452
20110601|2011-06-09 13:00,9,74.205,74.23,74.165,74.18,646
20110601|2011-06-09 13:30,9,74.18,74.21,74.17,74.2,511
20110601|2011-06-09 14:00,9,74.2,74.205,74.135,74.165,475
20110601|2011-06-09 14:30,9,74.165,74.19,74.14,74.175,943
20110601|2011-06-09 15:00,9,74.18,74.2,74.175,74.2,327
20110601|2011-06-09 15:30,9,74.19,74.21,74.19,74.21,13
20110601|2011-06-09 19:00,10,74.13,74.135,74.085,74.125,219
20110601|2011-06-09 19:30,10,74.13,74.14,74.13,74.14,7
20110601|2011-06-09 20:00,10,74.11,74.11,74.045,74.045,69
20110601|2011-06-09 20:30,10,74.06,74.08,74.055,74.08,20
20110601|2011-06-09 21:00,10,74.09,74.12,74.09,74.105,47
20110601|2011-06-09 21:30,10,74.1,74.105,74.085,74.1,28
20110601|2011-06-09 22:00,10,74.08,74.09,74.08,74.09,2
20110601|2011-06-09 22:30,10,74.085,74.185,74.085,74.17,24
20110601|2011-06-09 23:00,10,74.17,74.245,74.17,74.245,33
20110601|2011-06-09 23:30,10,74.245,74.3,74.245,74.3,113
20110601|2011-06-10 00:00,10,74.285,74.285,74.25,74.27,10
20110601|2011-06-10 00:30,10,74.27,74.27,74.24,74.25,84
20110601|2011-06-10 01:00,10,74.245,74.375,74.245,74.335,217
20110601|2011-06-10 01:30,10,74.33,74.34,74.27,74.27,110
20110601|2011-06-10 02:00,10,74.26,74.445,74.26,74.445,265
20110601|2011-06-10 02:30,10,74.415,74.44,74.39,74.4,37
20110601|2011-06-10 03:00,10,74.41,74.42,74.36,74.375,126
20110601|2011-06-10 03:30,10,74.375,74.39,74.285,74.315,227
20110601|2011-06-10 04:00,10,74.305,74.33,74.27,74.33,157
20110601|2011-06-10 04:30,10,74.345,74.345,74.315,74.315,10
20110601|2011-06-10 05:00,10,74.345,74.37,74.345,74.365,7
20110601|2011-06-10 05:30,10,74.38,74.445,74.355,74.395,92
20110601|2011-06-10 06:00,10,74.38,74.39,74.34,74.38,116
20110601|2011-06-10 06:30,10,74.365,74.365,74.305,74.31,66
20110601|2011-06-10 07:00,10,74.29,74.38,74.26,74.345,374
20110601|2011-06-10 07:30,10,74.35,74.41,74.35,74.385,250
20110601|2011-06-10 08:00,10,74.39,74.445,74.355,74.405,239
20110601|2011-06-10 08:30,10,74.405,74.645,74.385,74.61,1274
20110601|2011-06-10 09:00,10,74.615,74.665,74.585,74.63,1526
20110601|2011-06-10 09:30,10,74.625,74.785,74.615,74.78,1273
20110601|2011-06-10 10:00,10,74.785,74.825,74.73,74.755,435
20110601|2011-06-10 10:30,10,74.775,74.79,74.725,74.755,247
20110601|2011-06-10 11:00,10,74.75,74.82,74.735,74.775,226
20110601|2011-06-10 11:30,10,74.77,74.785,74.72,74.735,205
20110601|2011-06-10 12:00,10,74.725,74.81,74.725,74.81,303
20110601|2011-06-10 12:30,10,74.79,74.935,74.79,74.9,788
20110601|2011-06-10 13:00,10,74.88,74.89,74.825,74.85,218
20110601|2011-06-10 13:30,10,74.85,74.87,74.795,74.81,467
20110601|2011-06-10 14:00,10,74.8,74.84,74.8,74.81,101
20110601|2011-06-10 14:30,10,74.805,74.91,74.805,74.895,291
20110601|2011-06-10 15:00,10,74.885,74.89,74.84,74.84,78
20110601|2011-06-10 15:30,10,74.83,74.885,74.83,74.835,148
20110601|2011-06-12 17:00,12,74.805,74.9,74.805,74.885,9
20110601|2011-06-12 17:30,12,74.87,74.95,74.87,74.93,64
20110601|2011-06-12 18:30,12,74.885,74.885,74.885,74.885,2
20110601|2011-06-12 19:00,13,74.855,74.865,74.825,74.845,33
20110601|2011-06-12 19:30,13,74.825,74.865,74.82,74.82,108
20110601|2011-06-12 20:00,13,74.87,74.95,74.87,74.95,76
20110601|2011-06-12 21:00,13,74.86,74.87,74.855,74.855,7
20110601|2011-06-12 21:30,13,74.87,74.87,74.845,74.845,5
20110601|2011-06-12 22:00,13,74.87,74.89,74.87,74.89,6
20110601|2011-06-12 23:00,13,74.875,74.875,74.875,74.875,2
20110601|2011-06-12 23:30,13,74.89,74.89,74.875,74.875,7
20110601|2011-06-13 00:30,13,74.87,74.875,74.845,74.845,17
20110601|2011-06-13 01:00,13,74.84,74.875,74.835,74.875,41
20110601|2011-06-13 01:30,13,74.785,74.79,74.765,74.765,14
20110601|2011-06-13 02:00,13,74.865,74.865,74.865,74.865,1
20110601|2011-06-13 02:30,13,74.8,74.8,74.8,74.8,10
20110601|2011-06-13 03:00,13,74.77,74.77,74.77,74.77,15
20110601|2011-06-13 03:30,13,74.8,74.88,74.8,74.875,84
20110601|2011-06-13 04:00,13,74.86,74.865,74.855,74.855,23
20110601|2011-06-13 04:30,13,74.825,74.83,74.785,74.785,10
20110601|2011-06-13 05:00,13,74.755,74.755,74.75,74.755,25
20110601|2011-06-13 05:30,13,74.755,74.765,74.755,74.765,3
20110601|2011-06-13 06:00,13,74.74,74.74,74.73,74.735,12
20110601|2011-06-13 06:30,13,74.655,74.69,74.655,74.685,29
20110601|2011-06-13 07:00,13,74.705,74.79,74.705,74.73,47
20110601|2011-06-13 07:30,13,74.695,74.695,74.655,74.67,36
20110601|2011-06-13 08:00,13,74.635,74.68,74.625,74.68,46
20110601|2011-06-13 08:30,13,74.7,74.7,74.63,74.64,150
20110601|2011-06-13 09:00,13,74.6,74.6,74.6,74.6,10
20110901|2010-11-30 06:00,30,82.35,82.35,82.35,82.35,1
20110901|2010-12-09 11:00,9,80.57,80.73,80.57,80.73,2
20110901|2010-12-17 11:00,17,81.44,81.44,81.44,81.44,1
20110901|2010-12-31 06:30,31,80.2,80.2,80.2,80.2,1
20110901|2011-01-21 12:30,21,79.18,79.18,79.18,79.18,1
20110901|2011-02-01 11:00,1,78.03,78.03,78.03,78.03,1
20110901|2011-02-22 05:30,22,78.55,78.55,78.55,78.55,1
20110901|2011-03-07 05:30,7,76.875,76.875,76.875,76.875,1
20110901|2011-03-08 06:00,8,77.45,77.45,77.45,77.45,1
20110901|2011-03-11 11:30,11,77.375,77.375,77.375,77.375,1
20110901|2011-03-15 08:30,15,77.375,77.375,77.375,77.375,1
20110901|2011-03-15 11:00,15,77.185,77.185,77.145,77.145,2
20110901|2011-03-16 12:30,16,77.515,77.515,77.515,77.515,1
20110901|2011-03-16 23:00,17,77.26,77.26,77.115,77.115,2
20110901|2011-03-17 04:30,17,76.875,76.875,76.685,76.685,2
20110901|2011-03-17 13:00,17,76.7,76.7,76.7,76.7,1
20110901|2011-03-17 19:00,18,76.68,76.68,76.68,76.68,1
20110901|2011-03-17 22:30,18,76.805,76.805,76.805,76.805,1
20110901|2011-03-18 06:30,18,76.665,76.665,76.665,76.665,1
20110901|2011-03-18 07:00,18,76.6,76.6,76.6,76.6,1
20110901|2011-03-18 07:30,18,76.51,76.51,76.505,76.505,20
20110901|2011-03-18 08:30,18,76.58,76.58,76.5,76.5,2
20110901|2011-03-18 09:00,18,76.545,76.545,76.545,76.545,1
20110901|2011-03-18 11:00,18,76.465,76.465,76.465,76.465,1
20110901|2011-03-18 11:30,18,76.4,76.44,76.375,76.375,3
20110901|2011-03-18 12:00,18,76.345,76.345,76.345,76.345,1
20110901|2011-03-18 13:30,18,76.37,76.4,76.37,76.4,7
20110901|2011-03-20 21:00,21,76.27,76.27,76.27,76.27,1
20110901|2011-03-21 13:00,21,76.07,76.07,76.07,76.07,1
20110901|2011-03-21 22:00,22,76.055,76.055,76.055,76.055,1
20110901|2011-03-22 03:30,22,75.955,75.955,75.955,75.955,2
20110901|2011-03-22 08:30,22,76.05,76.205,76.05,76.205,5
20110901|2011-03-22 09:30,22,76.16,76.16,76.105,76.105,10
20110901|2011-03-22 15:30,22,76.165,76.165,76.165,76.165,1
20110901|2011-03-22 20:30,23,76.21,76.21,76.21,76.21,1
20110901|2011-03-23 08:30,23,76.44,76.44,76.42,76.425,4
20110901|2011-03-23 19:00,24,76.555,76.56,76.555,76.56,11
20110901|2011-03-24 03:30,24,76.575,76.575,76.575,76.575,1
20110901|2011-03-24 04:30,24,76.535,76.535,76.535,76.535,1
20110901|2011-03-24 06:00,24,76.46,76.46,76.46,76.46,1
20110901|2011-03-24 10:30,24,76.185,76.205,76.185,76.205,2
20110901|2011-03-24 13:30,24,76.32,76.32,76.32,76.32,1
20110901|2011-03-24 14:30,24,76.37,76.37,76.37,76.37,1
20110901|2011-03-24 20:00,25,76.285,76.285,76.285,76.285,1
20110901|2011-03-25 11:30,25,76.915,76.945,76.91,76.915,5
20110901|2011-03-25 12:00,25,76.9,76.9,76.9,76.9,1
20110901|2011-03-25 13:30,25,76.86,76.86,76.86,76.86,1
20110901|2011-03-25 14:00,25,76.96,76.97,76.96,76.97,2
20110901|2011-03-28 02:00,28,77.06,77.06,77.06,77.06,1
20110901|2011-03-28 05:30,28,76.96,76.96,76.96,76.96,1
20110901|2011-03-28 08:30,28,76.91,76.91,76.91,76.91,1
20110901|2011-03-28 09:00,28,76.795,76.795,76.795,76.795,2
20110901|2011-03-28 12:30,28,76.885,76.885,76.885,76.885,5
20110901|2011-03-28 14:00,28,76.79,76.79,76.79,76.79,1
20110901|2011-03-29 03:30,29,76.67,76.67,76.67,76.67,1
20110901|2011-03-29 06:00,29,76.895,76.895,76.895,76.895,1
20110901|2011-03-29 10:00,29,77.005,77.005,77.005,77.005,1
20110901|2011-03-29 23:00,30,77.02,77.02,77.02,77.02,1
20110901|2011-03-30 09:00,30,77.02,77.02,77.02,77.02,1
20110901|2011-03-30 14:00,30,76.775,76.775,76.775,76.775,1
20110901|2011-03-30 20:00,31,76.745,76.745,76.745,76.745,1
20110901|2011-03-30 21:00,31,76.65,76.65,76.65,76.65,1
20110901|2011-03-30 23:00,31,76.65,76.65,76.65,76.65,2
20110901|2011-03-31 20:30,1,76.795,76.795,76.795,76.795,1
20110901|2011-04-01 07:30,1,76.97,77.115,76.97,77.115,13
20110901|2011-04-01 08:00,1,77.04,77.055,77.015,77.055,9
20110901|2011-04-01 08:30,1,77.045,77.25,77.045,77.25,5
20110901|2011-04-01 09:00,1,77.095,77.095,77.095,77.095,1
20110901|2011-04-01 09:30,1,76.88,76.88,76.88,76.88,1
20110901|2011-04-01 10:00,1,76.85,76.85,76.71,76.765,4
20110901|2011-04-01 10:30,1,76.75,76.75,76.685,76.685,2
20110901|2011-04-03 18:00,3,76.5,76.5,76.5,76.5,2
20110901|2011-04-03 19:00,4,76.375,76.375,76.34,76.34,2
20110901|2011-04-04 08:30,4,76.465,76.465,76.465,76.465,1
20110901|2011-04-04 10:00,4,76.5,76.5,76.5,76.5,1
20110901|2011-04-04 11:00,4,76.57,76.57,76.57,76.57,1
20110901|2011-04-04 19:00,5,76.635,76.635,76.635,76.635,2
20110901|2011-04-05 08:00,5,76.72,76.72,76.72,76.72,1
20110901|2011-04-05 10:30,5,76.5,76.5,76.5,76.5,2
20110901|2011-04-05 11:30,5,76.5,76.5,76.5,76.5,2
20110901|2011-04-05 12:30,5,76.53,76.53,76.53,76.53,1
20110901|2011-04-05 13:30,5,76.555,76.555,76.545,76.545,3
20110901|2011-04-05 15:00,5,76.525,76.525,76.525,76.525,1
20110901|2011-04-05 19:30,6,76.465,76.465,76.465,76.465,1
20110901|2011-04-06 01:30,6,76.375,76.375,76.375,76.375,1
20110901|2011-04-06 02:30,6,76.3,76.3,76.3,76.3,1
20110901|2011-04-06 06:00,6,76.21,76.21,76.21,76.21,1
20110901|2011-04-06 08:30,6,76.34,76.34,76.34,76.34,1
20110901|2011-04-06 09:30,6,76.12,76.125,76.12,76.125,2
20110901|2011-04-07 09:00,7,76.26,76.26,76.26,76.26,1
20110901|2011-04-07 09:30,7,76.29,76.29,76.29,76.29,1
20110901|2011-04-07 10:30,7,76.29,76.3,76.29,76.3,3
20110901|2011-04-07 12:00,7,76.24,76.24,76.24,76.24,1
20110901|2011-04-07 12:30,7,76.25,76.25,76.25,76.25,5
20110901|2011-04-07 13:30,7,76.24,76.24,76.24,76.24,1
20110901|2011-04-07 22:30,8,76,76.01,76,76.01,4
20110901|2011-04-07 23:00,8,75.875,75.875,75.875,75.875,1
20110901|2011-04-08 02:00,8,75.8,75.8,75.8,75.8,3
20110901|2011-04-08 08:00,8,75.72,75.775,75.72,75.775,6
20110901|2011-04-08 12:00,8,75.78,75.78,75.78,75.78,2
20110901|2011-04-08 15:00,8,75.55,75.55,75.55,75.55,4
20110901|2011-04-10 17:00,10,75.61,75.61,75.61,75.61,2
20110901|2011-04-10 19:00,11,75.62,75.62,75.62,75.62,1
20110901|2011-04-10 20:00,11,75.645,75.645,75.645,75.645,1
20110901|2011-04-10 20:30,11,75.555,75.555,75.555,75.555,1
20110901|2011-04-10 21:30,11,75.515,75.515,75.515,75.515,1
20110901|2011-04-11 02:00,11,75.645,75.645,75.645,75.645,3
20110901|2011-04-11 07:30,11,75.69,75.71,75.69,75.71,2
20110901|2011-04-11 08:00,11,75.63,75.63,75.63,75.63,5
20110901|2011-04-11 08:30,11,75.63,75.63,75.63,75.63,1
20110901|2011-04-11 10:30,11,75.6,75.6,75.6,75.6,2
20110901|2011-04-11 11:00,11,75.55,75.6,75.545,75.6,5
20110901|2011-04-11 12:00,11,75.65,75.65,75.65,75.65,1
20110901|2011-04-11 13:00,11,75.67,75.67,75.67,75.67,1
20110901|2011-04-11 13:30,11,75.7,75.7,75.7,75.7,4
20110901|2011-04-11 20:00,12,75.8,75.805,75.8,75.805,3
20110901|2011-04-12 00:00,12,75.78,75.78,75.78,75.78,1
20110901|2011-04-12 02:00,12,75.77,75.77,75.75,75.75,3
20110901|2011-04-12 03:00,12,75.64,75.64,75.64,75.64,1
20110901|2011-04-12 07:00,12,75.505,75.505,75.505,75.505,1
20110901|2011-04-12 07:30,12,75.375,75.375,75.375,75.375,1
20110901|2011-04-12 09:00,12,75.55,75.55,75.55,75.55,1
20110901|2011-04-12 09:30,12,75.43,75.43,75.43,75.43,2
20110901|2011-04-12 22:00,13,75.66,75.66,75.66,75.66,1
20110901|2011-04-13 06:00,13,75.41,75.41,75.4,75.4,4
20110901|2011-04-13 10:00,13,75.445,75.445,75.445,75.445,1
20110901|2011-04-13 11:00,13,75.49,75.49,75.49,75.49,1
20110901|2011-04-13 11:30,13,75.6,75.6,75.6,75.6,3
20110901|2011-04-13 12:30,13,75.655,75.655,75.655,75.655,1
20110901|2011-04-13 13:00,13,75.7,75.73,75.7,75.73,6
20110901|2011-04-13 13:30,13,75.595,75.595,75.595,75.595,1
20110901|2011-04-13 15:00,13,75.61,75.61,75.61,75.61,1
20110901|2011-04-13 19:30,14,75.645,75.645,75.645,75.645,1
20110901|2011-04-13 20:00,14,75.78,75.78,75.78,75.78,1
20110901|2011-04-13 22:30,14,75.46,75.46,75.46,75.46,1
20110901|2011-04-14 06:00,14,75.8,75.8,75.725,75.725,2
20110901|2011-04-14 07:00,14,75.705,75.705,75.705,75.705,2
20110901|2011-04-14 08:30,14,75.475,75.475,75.475,75.475,1
20110901|2011-04-14 10:00,14,75.45,75.45,75.45,75.45,1
20110901|2011-04-15 03:30,15,75.495,75.495,75.49,75.49,8
20110901|2011-04-15 04:00,15,75.47,75.47,75.47,75.47,2
20110901|2011-04-15 04:30,15,75.48,75.5,75.48,75.5,6
20110901|2011-04-15 05:00,15,75.515,75.515,75.5,75.5,10
20110901|2011-04-15 08:30,15,75.62,75.62,75.6,75.6,10
20110901|2011-04-15 11:00,15,75.41,75.41,75.41,75.41,1
20110901|2011-04-17 19:30,18,75.62,75.62,75.62,75.62,2
20110901|2011-04-17 20:00,18,75.635,75.635,75.635,75.635,5
20110901|2011-04-17 20:30,18,75.75,75.75,75.75,75.75,5
20110901|2011-04-17 21:00,18,75.7,75.7,75.675,75.675,2
20110901|2011-04-18 02:30,18,75.9,75.9,75.8,75.8,15
20110901|2011-04-18 06:30,18,75.995,76,75.995,76,6
20110901|2011-04-18 07:00,18,76.04,76.04,76.035,76.035,10
20110901|2011-04-18 08:00,18,76.06,76.065,76.06,76.065,2
20110901|2011-04-18 08:30,18,75.875,75.895,75.875,75.895,6
20110901|2011-04-18 09:00,18,76,76.03,75.995,76.025,6
20110901|2011-04-18 09:30,18,76.05,76.22,76.05,76.22,5
20110901|2011-04-18 10:00,18,76.3,76.35,76.3,76.35,3
20110901|2011-04-18 11:00,18,76.205,76.225,76.205,76.225,3
20110901|2011-04-18 11:30,18,76.24,76.24,76.2,76.2,4
20110901|2011-04-18 12:00,18,76.14,76.14,76.14,76.14,1
20110901|2011-04-18 13:00,18,76.185,76.185,76.185,76.185,1
20110901|2011-04-18 14:30,18,76.14,76.14,76.14,76.14,1
20110901|2011-04-18 20:00,19,76.165,76.17,76.165,76.17,4
20110901|2011-04-18 20:30,19,76.18,76.18,76.18,76.18,2
20110901|2011-04-18 21:30,19,76.25,76.255,76.24,76.24,94
20110901|2011-04-19 02:30,19,76.035,76.035,76.035,76.035,1
20110901|2011-04-19 03:00,19,76.03,76.03,76.015,76.015,24
20110901|2011-04-19 04:30,19,75.945,75.945,75.945,75.945,5
20110901|2011-04-19 06:30,19,75.875,75.875,75.84,75.84,2
20110901|2011-04-19 07:30,19,75.83,75.83,75.83,75.83,2
20110901|2011-04-19 08:30,19,75.855,75.855,75.85,75.85,6
20110901|2011-04-19 09:00,19,75.84,75.84,75.765,75.765,4
20110901|2011-04-19 10:30,19,75.795,75.795,75.795,75.795,1
20110901|2011-04-19 11:00,19,75.765,75.765,75.675,75.675,8
20110901|2011-04-19 13:30,19,75.69,75.69,75.69,75.69,1
20110901|2011-04-19 15:30,19,75.7,75.7,75.7,75.7,2
20110901|2011-04-20 01:00,20,75.53,75.53,75.53,75.53,1
20110901|2011-04-20 02:30,20,75.375,75.38,75.35,75.35,5
20110901|2011-04-20 03:00,20,75.3,75.3,75.3,75.3,1
20110901|2011-04-20 03:30,20,75.25,75.25,75.25,75.25,2
20110901|2011-04-20 04:00,20,75.155,75.155,75.105,75.105,2
20110901|2011-04-20 04:30,20,75.08,75.08,75.08,75.08,1
20110901|2011-04-20 06:00,20,75.03,75.03,75.03,75.03,1
20110901|2011-04-20 07:00,20,75.085,75.1,75.085,75.1,2
20110901|2011-04-20 08:30,20,75,75.05,75,75.05,3
20110901|2011-04-20 09:00,20,74.95,74.95,74.95,74.95,1
20110901|2011-04-20 09:30,20,74.99,75.025,74.99,75.005,6
20110901|2011-04-20 10:30,20,75.005,75.005,75.005,75.005,2
20110901|2011-04-20 11:00,20,75.025,75.055,75.025,75.04,3
20110901|2011-04-20 11:30,20,75.07,75.07,75.07,75.07,2
20110901|2011-04-20 12:30,20,75.085,75.085,75.035,75.035,3
20110901|2011-04-20 14:00,20,75.02,75.02,75.015,75.02,3
20110901|2011-04-20 19:30,21,74.875,74.875,74.775,74.79,4
20110901|2011-04-20 20:00,21,74.75,74.75,74.75,74.75,1
20110901|2011-04-20 21:00,21,74.75,74.75,74.75,74.75,1
20110901|2011-04-20 22:00,21,74.73,74.73,74.73,74.73,2
20110901|2011-04-20 23:30,21,74.78,74.785,74.78,74.785,3
20110901|2011-04-21 00:00,21,74.78,74.78,74.675,74.68,47
20110901|2011-04-21 00:30,21,74.54,74.54,74.51,74.51,3
20110901|2011-04-21 07:00,21,74.555,74.56,74.555,74.56,3
20110901|2011-04-21 07:30,21,74.53,74.53,74.53,74.53,1
20110901|2011-04-21 08:00,21,74.585,74.585,74.585,74.585,1
20110901|2011-04-21 08:30,21,74.685,74.79,74.685,74.79,3
20110901|2011-04-21 09:00,21,74.7,74.7,74.595,74.595,7
20110901|2011-04-21 10:00,21,74.59,74.59,74.59,74.59,1
20110901|2011-04-21 11:00,21,74.59,74.59,74.59,74.59,2
20110901|2011-04-21 14:00,21,74.76,74.76,74.76,74.76,1
20110901|2011-04-21 14:30,21,74.75,74.75,74.725,74.725,2
20110901|2011-04-24 18:30,24,74.625,74.625,74.625,74.625,1
20110901|2011-04-24 19:00,25,74.675,74.675,74.535,74.535,3
20110901|2011-04-24 19:30,25,74.69,74.69,74.69,74.69,1
20110901|2011-04-24 20:00,25,74.59,74.75,74.59,74.75,2
20110901|2011-04-24 20:30,25,74.75,74.75,74.75,74.75,3
20110901|2011-04-25 00:30,25,74.755,74.755,74.755,74.755,2
20110901|2011-04-25 01:00,25,74.785,74.785,74.785,74.785,1
20110901|2011-04-25 06:30,25,74.48,74.5,74.48,74.5,5
20110901|2011-04-25 07:30,25,74.57,74.57,74.57,74.57,3
20110901|2011-04-25 08:00,25,74.505,74.505,74.495,74.495,2
20110901|2011-04-25 09:00,25,74.665,74.665,74.665,74.665,1
20110901|2011-04-25 10:00,25,74.76,74.76,74.75,74.75,50
20110901|2011-04-25 11:30,25,74.65,74.65,74.65,74.65,1
20110901|2011-04-25 12:30,25,74.62,74.62,74.62,74.62,1
20110901|2011-04-25 13:30,25,74.6,74.6,74.585,74.585,2
20110901|2011-04-25 15:30,25,74.65,74.65,74.65,74.65,2
20110901|2011-04-25 19:30,26,74.91,74.95,74.91,74.95,3
20110901|2011-04-25 20:00,26,74.91,74.91,74.855,74.855,6
20110901|2011-04-25 22:30,26,74.82,74.82,74.82,74.82,2
20110901|2011-04-25 23:00,26,74.8,74.8,74.8,74.8,3
20110901|2011-04-26 00:00,26,74.87,74.87,74.87,74.87,1
20110901|2011-04-26 02:30,26,74.51,74.51,74.51,74.51,1
20110901|2011-04-26 03:30,26,74.46,74.46,74.46,74.46,4
20110901|2011-04-26 04:00,26,74.375,74.375,74.375,74.375,1
20110901|2011-04-26 06:00,26,74.535,74.535,74.535,74.535,1
20110901|2011-04-26 07:30,26,74.49,74.49,74.435,74.455,3
20110901|2011-04-26 08:30,26,74.54,74.54,74.54,74.54,1
20110901|2011-04-26 09:00,26,74.59,74.59,74.52,74.52,3
20110901|2011-04-26 12:30,26,74.41,74.41,74.41,74.41,1
20110901|2011-04-26 13:00,26,74.485,74.49,74.485,74.49,4
20110901|2011-04-26 13:30,26,74.475,74.48,74.475,74.48,3
20110901|2011-04-26 19:00,27,74.22,74.22,74.155,74.155,4
20110901|2011-04-26 19:30,27,74.31,74.31,74.31,74.31,1
20110901|2011-04-26 20:00,27,74.23,74.23,74.23,74.23,2
20110901|2011-04-26 20:30,27,74.155,74.255,74.155,74.255,4
20110901|2011-04-26 22:30,27,74.205,74.205,74.205,74.205,1
20110901|2011-04-27 00:00,27,74.22,74.22,74.22,74.22,1
20110901|2011-04-27 03:30,27,74.23,74.23,74.23,74.23,1
20110901|2011-04-27 05:30,27,74.365,74.365,74.35,74.35,2
20110901|2011-04-27 07:00,27,74.405,74.405,74.405,74.405,1
20110901|2011-04-27 07:30,27,74.4,74.4,74.4,74.4,1
20110901|2011-04-27 09:30,27,74.43,74.555,74.43,74.555,3
20110901|2011-04-27 10:00,27,74.52,74.52,74.48,74.495,3
20110901|2011-04-27 11:00,27,74.5,74.5,74.5,74.5,2
20110901|2011-04-27 11:30,27,74.54,74.54,74.3,74.3,4
20110901|2011-04-27 12:30,27,74.265,74.265,74.15,74.15,4
20110901|2011-04-27 13:00,27,74.18,74.255,74.18,74.255,4
20110901|2011-04-27 14:00,27,74.1,74.1,74.045,74.045,6
20110901|2011-04-27 14:30,27,74.01,74.01,73.89,73.89,2
20110901|2011-04-27 15:00,27,73.89,73.89,73.89,73.89,1
20110901|2011-04-27 19:00,28,73.875,73.875,73.73,73.73,5
20110901|2011-04-27 19:30,28,73.73,73.77,73.73,73.755,4
20110901|2011-04-27 20:00,28,73.62,73.62,73.62,73.62,1
20110901|2011-04-27 20:30,28,73.64,73.64,73.64,73.64,1
20110901|2011-04-27 21:00,28,73.63,73.63,73.59,73.59,3
20110901|2011-04-27 21:30,28,73.54,73.54,73.54,73.54,2
20110901|2011-04-27 22:00,28,73.535,73.535,73.535,73.535,2
20110901|2011-04-28 01:00,28,73.61,73.61,73.605,73.605,3
20110901|2011-04-28 07:00,28,73.815,73.86,73.815,73.86,3
20110901|2011-04-28 07:30,28,73.75,73.75,73.75,73.75,1
20110901|2011-04-28 08:00,28,73.815,73.815,73.815,73.815,2
20110901|2011-04-28 08:30,28,73.77,73.77,73.65,73.65,6
20110901|2011-04-28 09:00,28,73.655,73.655,73.62,73.62,29
20110901|2011-04-28 09:30,28,73.745,73.745,73.745,73.745,1
20110901|2011-04-28 10:30,28,73.875,73.875,73.845,73.845,2
20110901|2011-04-28 11:00,28,73.84,73.84,73.84,73.84,2
20110901|2011-04-28 11:30,28,73.8,73.8,73.8,73.8,1
20110901|2011-04-28 12:00,28,73.855,73.855,73.855,73.855,1
20110901|2011-04-28 12:30,28,73.7,73.705,73.7,73.705,3
20110901|2011-04-28 13:00,28,73.74,73.74,73.74,73.74,2
20110901|2011-04-28 14:00,28,73.715,73.715,73.715,73.715,1
20110901|2011-04-28 19:00,29,73.685,73.685,73.685,73.685,2
20110901|2011-04-28 19:30,29,73.7,73.7,73.7,73.7,3
20110901|2011-04-28 20:30,29,73.75,73.75,73.75,73.75,1
20110901|2011-04-28 22:30,29,73.705,73.705,73.705,73.705,1
20110901|2011-04-29 00:00,29,73.69,73.69,73.69,73.69,1
20110901|2011-04-29 00:30,29,73.685,73.685,73.685,73.685,1
20110901|2011-04-29 03:30,29,73.595,73.595,73.595,73.595,1
20110901|2011-04-29 05:30,29,73.5,73.5,73.5,73.5,1
20110901|2011-04-29 07:30,29,73.555,73.555,73.555,73.555,1
20110901|2011-04-29 08:00,29,73.66,73.66,73.655,73.655,2
20110901|2011-04-29 09:30,29,73.625,73.625,73.625,73.625,1
20110901|2011-04-29 10:00,29,73.61,73.61,73.6,73.6,2
20110901|2011-04-29 10:30,29,73.63,73.66,73.62,73.66,54
20110901|2011-04-29 11:30,29,73.595,73.615,73.595,73.615,2
20110901|2011-04-29 12:00,29,73.55,73.55,73.55,73.55,1
20110901|2011-04-29 13:00,29,73.565,73.565,73.5,73.5,5
20110901|2011-04-29 13:30,29,73.505,73.505,73.505,73.505,1
20110901|2011-04-29 15:00,29,73.61,73.61,73.61,73.61,1
20110901|2011-05-01 17:00,1,73.51,73.51,73.51,73.51,1
20110901|2011-05-01 17:30,1,73.7,73.7,73.7,73.7,1
20110901|2011-05-01 18:00,1,73.68,73.695,73.675,73.695,69
20110901|2011-05-01 18:30,1,73.67,73.67,73.62,73.62,26
20110901|2011-05-01 19:30,2,73.47,73.53,73.47,73.53,2
20110901|2011-05-01 21:00,2,73.665,73.685,73.665,73.685,2
20110901|2011-05-01 21:30,2,73.86,73.86,73.86,73.86,1
20110901|2011-05-01 22:30,2,73.795,73.795,73.75,73.75,2
20110901|2011-05-01 23:00,2,73.74,73.74,73.74,73.74,2
20110901|2011-05-01 23:30,2,73.85,73.855,73.85,73.855,4
20110901|2011-05-02 01:00,2,73.755,73.755,73.755,73.755,27
20110901|2011-05-02 02:00,2,73.735,73.735,73.735,73.735,2
20110901|2011-05-02 03:30,2,73.66,73.66,73.66,73.66,1
20110901|2011-05-02 06:00,2,73.595,73.595,73.595,73.595,2
20110901|2011-05-02 07:30,2,73.635,73.635,73.625,73.625,2
20110901|2011-05-02 08:00,2,73.565,73.565,73.565,73.565,3
20110901|2011-05-02 08:30,2,73.55,73.55,73.55,73.55,1
20110901|2011-05-02 09:00,2,73.52,73.52,73.43,73.43,12
20110901|2011-05-02 09:30,2,73.42,73.42,73.375,73.375,9
20110901|2011-05-02 10:00,2,73.37,73.37,73.325,73.33,52
20110901|2011-05-02 10:30,2,73.39,73.46,73.39,73.46,4
20110901|2011-05-02 11:00,2,73.45,73.46,73.425,73.46,5
20110901|2011-05-02 12:00,2,73.45,73.45,73.45,73.45,1
20110901|2011-05-02 14:00,2,73.56,73.565,73.56,73.565,4
20110901|2011-05-02 19:30,3,73.72,73.72,73.72,73.72,1
20110901|2011-05-02 21:30,3,73.71,73.71,73.71,73.71,2
20110901|2011-05-02 23:30,3,73.6,73.6,73.6,73.6,1
20110901|2011-05-03 02:00,3,73.615,73.615,73.615,73.615,1
20110901|2011-05-03 02:30,3,73.75,73.79,73.75,73.79,4
20110901|2011-05-03 03:00,3,73.845,73.845,73.845,73.845,2
20110901|2011-05-03 07:00,3,73.84,73.84,73.84,73.84,1
20110901|2011-05-03 07:30,3,73.795,73.795,73.795,73.795,1
20110901|2011-05-03 08:30,3,73.73,73.73,73.73,73.73,1
20110901|2011-05-03 09:00,3,73.685,73.685,73.655,73.655,3
20110901|2011-05-03 09:30,3,73.72,73.72,73.72,73.72,1
20110901|2011-05-03 10:00,3,73.6,73.61,73.5,73.5,3
20110901|2011-05-03 11:00,3,73.535,73.535,73.535,73.535,1
20110901|2011-05-03 13:00,3,73.67,73.67,73.67,73.67,1
20110901|2011-05-03 14:00,3,73.735,73.735,73.735,73.735,1
20110901|2011-05-03 19:00,4,73.69,73.69,73.69,73.69,1
20110901|2011-05-03 20:30,4,73.87,73.89,73.87,73.89,6
20110901|2011-05-03 21:00,4,73.875,73.875,73.875,73.875,1
20110901|2011-05-03 21:30,4,73.88,73.88,73.88,73.88,1
20110901|2011-05-03 23:00,4,73.87,73.875,73.87,73.875,5
20110901|2011-05-03 23:30,4,73.81,73.81,73.81,73.81,3
20110901|2011-05-04 00:00,4,73.81,73.81,73.81,73.81,3
20110901|2011-05-04 01:00,4,73.765,73.835,73.765,73.835,4
20110901|2011-05-04 07:00,4,73.5,73.525,73.455,73.455,7
20110901|2011-05-04 07:30,4,73.455,73.455,73.4,73.4,2
20110901|2011-05-04 08:00,4,73.375,73.375,73.375,73.375,1
20110901|2011-05-04 08:30,4,73.39,73.39,73.38,73.38,2
20110901|2011-05-04 09:00,4,73.38,73.415,73.37,73.415,7
20110901|2011-05-04 09:30,4,73.595,73.595,73.52,73.52,2
20110901|2011-05-04 10:00,4,73.57,73.57,73.57,73.57,1
20110901|2011-05-04 10:30,4,73.62,73.695,73.62,73.695,13
20110901|2011-05-04 11:00,4,73.645,73.72,73.645,73.72,4
20110901|2011-05-04 12:00,4,73.62,73.625,73.62,73.625,5
20110901|2011-05-04 14:30,4,73.72,73.72,73.72,73.72,1
20110901|2011-05-04 15:00,4,73.74,73.745,73.74,73.745,2
20110901|2011-05-05 01:30,5,73.65,73.65,73.59,73.59,6
20110901|2011-05-05 02:00,5,73.52,73.52,73.5,73.5,2
20110901|2011-05-05 04:00,5,73.52,73.52,73.52,73.52,1
20110901|2011-05-05 05:00,5,73.69,73.69,73.69,73.69,1
20110901|2011-05-05 06:00,5,73.685,73.685,73.685,73.685,1
20110901|2011-05-05 06:30,5,73.68,73.68,73.68,73.68,1
20110901|2011-05-05 07:30,5,74,74.175,74,74.115,5
20110901|2011-05-05 08:00,5,74.175,74.2,74.095,74.12,10
20110901|2011-05-05 08:30,5,74.165,74.325,74.165,74.325,11
20110901|2011-05-05 09:00,5,74.21,74.34,74.21,74.34,16
20110901|2011-05-05 09:30,5,74.465,74.465,74.465,74.465,10
20110901|2011-05-05 10:00,5,74.585,74.585,74.54,74.54,4
20110901|2011-05-05 10:30,5,74.48,74.59,74.48,74.59,2
20110901|2011-05-05 11:00,5,74.555,74.62,74.555,74.555,29
20110901|2011-05-05 11:30,5,74.68,74.685,74.645,74.645,3
20110901|2011-05-05 12:00,5,74.62,74.62,74.615,74.615,6
20110901|2011-05-05 13:00,5,74.7,74.705,74.7,74.705,2
20110901|2011-05-05 13:30,5,74.85,74.85,74.825,74.825,4
20110901|2011-05-05 14:00,5,74.82,74.88,74.82,74.88,4
20110901|2011-05-05 14:30,5,74.81,74.81,74.81,74.81,2
20110901|2011-05-05 15:30,5,74.795,74.795,74.795,74.795,5
20110901|2011-05-05 19:00,6,74.75,74.75,74.63,74.63,7
20110901|2011-05-05 20:00,6,74.715,74.72,74.71,74.71,7
20110901|2011-05-06 00:00,6,74.755,74.755,74.71,74.71,2
20110901|2011-05-06 00:30,6,74.68,74.68,74.68,74.68,1
20110901|2011-05-06 03:00,6,74.845,74.95,74.845,74.95,4
20110901|2011-05-06 04:00,6,74.835,74.835,74.835,74.835,1
20110901|2011-05-06 04:30,6,74.8,74.8,74.8,74.8,1
20110901|2011-05-06 06:00,6,74.77,74.825,74.77,74.825,3
20110901|2011-05-06 07:30,6,75.05,75.14,74.8,74.8,35
20110901|2011-05-06 08:00,6,74.74,74.79,74.61,74.645,23
20110901|2011-05-06 08:30,6,74.8,74.84,74.755,74.84,44
20110901|2011-05-06 09:00,6,74.83,74.905,74.75,74.75,31
20110901|2011-05-06 09:30,6,74.855,74.88,74.835,74.87,20
20110901|2011-05-06 10:00,6,74.835,74.84,74.795,74.84,7
20110901|2011-05-06 10:30,6,74.905,75.025,74.905,75.025,13
20110901|2011-05-06 11:00,6,74.97,75.165,74.96,75.165,25
20110901|2011-05-06 11:30,6,75.125,75.315,75.125,75.315,7
20110901|2011-05-06 12:00,6,75.17,75.43,75.17,75.43,8
20110901|2011-05-06 12:30,6,75.3,75.3,75.3,75.3,4
20110901|2011-05-06 13:30,6,75.45,75.45,75.45,75.45,2
20110901|2011-05-06 14:00,6,75.52,75.52,75.52,75.52,1
20110901|2011-05-06 14:30,6,75.5,75.5,75.5,75.5,1
20110901|2011-05-06 15:30,6,75.5,75.5,75.5,75.5,1
20110901|2011-05-08 17:00,8,75.64,75.64,75.64,75.64,1
20110901|2011-05-08 17:30,8,75.38,75.59,75.38,75.59,6
20110901|2011-05-08 18:30,8,75.4,75.4,75.4,75.4,5
20110901|2011-05-08 19:00,9,75.265,75.265,75.265,75.265,1
20110901|2011-05-08 19:30,9,75.33,75.37,75.33,75.37,3
20110901|2011-05-08 20:00,9,75.35,75.365,75.335,75.365,11
20110901|2011-05-08 20:30,9,75.25,75.285,75.25,75.25,8
20110901|2011-05-08 22:30,9,75.2,75.2,75.2,75.2,10
20110901|2011-05-08 23:00,9,75.3,75.3,75.3,75.3,5
20110901|2011-05-08 23:30,9,75.275,75.275,75.25,75.25,2
20110901|2011-05-09 01:00,9,75.25,75.25,75.25,75.25,6
20110901|2011-05-09 01:30,9,75.315,75.315,75.315,75.315,1
20110901|2011-05-09 02:00,9,75.2,75.205,75.2,75.205,2
20110901|2011-05-09 02:30,9,75.19,75.19,75.135,75.135,7
20110901|2011-05-09 04:00,9,75.25,75.25,75.25,75.25,4
20110901|2011-05-09 04:30,9,75.325,75.325,75.305,75.31,16
20110901|2011-05-09 05:30,9,75.38,75.38,75.37,75.37,20
20110901|2011-05-09 06:00,9,75.34,75.34,75.305,75.305,21
20110901|2011-05-09 06:30,9,75.365,75.365,75.27,75.27,6
20110901|2011-05-09 07:00,9,75.32,75.475,75.32,75.475,10
20110901|2011-05-09 07:30,9,75.475,75.58,75.475,75.58,8
20110901|2011-05-09 08:00,9,75.68,75.68,75.595,75.595,6
20110901|2011-05-09 08:30,9,75.54,75.705,75.54,75.705,2
20110901|2011-05-09 09:00,9,75.765,75.77,75.74,75.74,5
20110901|2011-05-09 09:30,9,75.775,75.83,75.745,75.745,9
20110901|2011-05-09 10:00,9,75.74,75.74,75.695,75.705,8
20110901|2011-05-09 10:30,9,75.675,75.675,75.6,75.6,3
20110901|2011-05-09 11:00,9,75.6,75.6,75.535,75.535,17
20110901|2011-05-09 11:30,9,75.57,75.57,75.57,75.57,1
20110901|2011-05-09 12:00,9,75.535,75.535,75.535,75.535,1
20110901|2011-05-09 13:00,9,75.41,75.41,75.41,75.41,2
20110901|2011-05-09 13:30,9,75.355,75.355,75.355,75.355,2
20110901|2011-05-09 14:00,9,75.38,75.38,75.38,75.38,2
20110901|2011-05-09 15:30,9,75.325,75.325,75.325,75.325,5
20110901|2011-05-09 21:00,10,75.39,75.39,75.305,75.305,11
20110901|2011-05-09 21:30,10,75.345,75.355,75.33,75.355,11
20110901|2011-05-09 22:00,10,75.38,75.38,75.38,75.38,1
20110901|2011-05-09 22:30,10,75.4,75.4,75.4,75.4,1
20110901|2011-05-09 23:00,10,75.44,75.44,75.41,75.41,48
20110901|2011-05-09 23:30,10,75.45,75.455,75.45,75.455,7
20110901|2011-05-10 00:00,10,75.465,75.51,75.465,75.505,17
20110901|2011-05-10 00:30,10,75.66,75.66,75.66,75.66,3
20110901|2011-05-10 01:00,10,75.62,75.655,75.62,75.63,7
20110901|2011-05-10 02:00,10,75.485,75.495,75.485,75.495,16
20110901|2011-05-10 02:30,10,75.415,75.43,75.335,75.36,21
20110901|2011-05-10 03:00,10,75.495,75.495,75.495,75.495,1
20110901|2011-05-10 05:30,10,75.455,75.455,75.455,75.455,8
20110901|2011-05-10 07:00,10,75.365,75.365,75.235,75.235,16
20110901|2011-05-10 07:30,10,75.25,75.25,75.25,75.25,1
20110901|2011-05-10 08:00,10,75.415,75.445,75.415,75.445,15
20110901|2011-05-10 08:30,10,75.485,75.505,75.405,75.44,23
20110901|2011-05-10 09:00,10,75.41,75.41,75.305,75.305,21
20110901|2011-05-10 09:30,10,75.325,75.405,75.325,75.39,15
20110901|2011-05-10 10:00,10,75.375,75.375,75.34,75.34,33
20110901|2011-05-10 10:30,10,75.43,75.43,75.43,75.43,30
20110901|2011-05-10 11:00,10,75.43,75.44,75.425,75.44,11
20110901|2011-05-10 12:00,10,75.415,75.415,75.415,75.415,1
20110901|2011-05-10 13:00,10,75.34,75.34,75.34,75.34,1
20110901|2011-05-10 13:30,10,75.29,75.29,75.29,75.29,1
20110901|2011-05-10 14:00,10,75.22,75.22,75.19,75.2,41
20110901|2011-05-10 14:30,10,75.19,75.2,75.19,75.2,2
20110901|2011-05-10 15:30,10,75.2,75.22,75.185,75.22,5
20110901|2011-05-10 19:00,11,75.23,75.23,75.23,75.23,3
20110901|2011-05-10 19:30,11,75.19,75.19,75.19,75.19,1
20110901|2011-05-10 20:30,11,75.16,75.16,75.14,75.14,5
20110901|2011-05-10 22:00,11,75.225,75.225,75.225,75.225,2
20110901|2011-05-10 23:30,11,75.235,75.235,75.235,75.235,10
20110901|2011-05-11 00:30,11,75.24,75.24,75.195,75.195,11
20110901|2011-05-11 03:00,11,75.195,75.195,75.195,75.195,3
20110901|2011-05-11 03:30,11,75.085,75.11,75.085,75.11,11
20110901|2011-05-11 04:30,11,75.02,75.02,75.02,75.02,1
20110901|2011-05-11 05:30,11,75.185,75.185,75.185,75.185,1
20110901|2011-05-11 06:00,11,75.225,75.26,75.225,75.255,27
20110901|2011-05-11 06:30,11,75.225,75.295,75.225,75.295,9
20110901|2011-05-11 07:00,11,75.3,75.39,75.3,75.36,20
20110901|2011-05-11 07:30,11,75.35,75.365,75.325,75.325,41
20110901|2011-05-11 08:00,11,75.485,75.485,75.485,75.485,3
20110901|2011-05-11 08:30,11,75.55,75.55,75.495,75.5,9
20110901|2011-05-11 09:00,11,75.56,75.56,75.515,75.515,4
20110901|2011-05-11 09:30,11,75.6,75.655,75.59,75.59,26
20110901|2011-05-11 10:00,11,75.525,75.525,75.49,75.5,6
20110901|2011-05-11 10:30,11,75.575,75.655,75.575,75.655,12
20110901|2011-05-11 11:00,11,75.645,75.945,75.615,75.945,16
20110901|2011-05-11 11:30,11,75.95,75.965,75.875,75.965,21
20110901|2011-05-11 12:00,11,75.89,75.94,75.89,75.94,47
20110901|2011-05-11 12:30,11,76,76.03,75.97,75.97,18
20110901|2011-05-11 13:00,11,75.96,75.96,75.955,75.955,6
20110901|2011-05-11 13:30,11,76.08,76.08,75.95,75.95,43
20110901|2011-05-11 14:00,11,76.02,76.025,76.005,76.005,37
20110901|2011-05-11 15:30,11,76.04,76.04,76.04,76.04,2
20110901|2011-05-11 19:00,12,75.975,76.025,75.885,76.025,5
20110901|2011-05-11 19:30,12,75.905,75.905,75.905,75.905,15
20110901|2011-05-11 20:30,12,76.005,76.01,76,76,8
20110901|2011-05-11 21:00,12,75.925,75.925,75.925,75.925,3
20110901|2011-05-11 21:30,12,75.9,75.9,75.885,75.885,9
20110901|2011-05-11 22:30,12,75.935,75.935,75.93,75.93,45
20110901|2011-05-12 00:00,12,75.955,75.955,75.955,75.955,1
20110901|2011-05-12 00:30,12,76.025,76.04,76.025,76.04,31
20110901|2011-05-12 01:00,12,76.02,76.03,76.02,76.03,6
20110901|2011-05-12 01:30,12,76.02,76.09,76.02,76.05,15
20110901|2011-05-12 02:00,12,75.99,75.99,75.985,75.985,2
20110901|2011-05-12 02:30,12,75.98,75.98,75.98,75.98,1
20110901|2011-05-12 03:00,12,75.97,75.97,75.97,75.97,1
20110901|2011-05-12 03:30,12,76.105,76.15,76.105,76.15,4
20110901|2011-05-12 04:30,12,76.18,76.24,76.18,76.24,5
20110901|2011-05-12 05:00,12,76.27,76.27,76.27,76.27,1
20110901|2011-05-12 05:30,12,76.28,76.305,76.24,76.24,7
20110901|2011-05-12 06:00,12,76.24,76.24,76.24,76.24,1
20110901|2011-05-12 06:30,12,76.145,76.145,76.145,76.145,1
20110901|2011-05-12 07:00,12,76.19,76.275,76.19,76.275,2
20110901|2011-05-12 07:30,12,76.265,76.275,76.265,76.275,2
20110901|2011-05-12 08:00,12,76.235,76.235,76,76,20
20110901|2011-05-12 08:30,12,76,76.18,76,76.135,24
20110901|2011-05-12 09:00,12,76.06,76.075,76.05,76.075,4
20110901|2011-05-12 09:30,12,75.955,75.96,75.955,75.96,2
20110901|2011-05-12 10:00,12,76.06,76.06,76.02,76.03,12
20110901|2011-05-12 10:30,12,75.87,75.885,75.815,75.885,9
20110901|2011-05-12 11:00,12,75.9,75.955,75.87,75.87,7
20110901|2011-05-12 11:30,12,75.86,75.86,75.86,75.86,1
20110901|2011-05-12 12:00,12,75.87,75.87,75.75,75.755,16
20110901|2011-05-12 12:30,12,75.76,75.76,75.745,75.745,4
20110901|2011-05-12 20:00,13,76.01,76.01,76.01,76.01,1
20110901|2011-05-12 21:00,13,76,76,76,76,4
20110901|2011-05-12 21:30,13,75.975,75.975,75.74,75.945,13
20110901|2011-05-12 22:30,13,76.12,76.12,76.12,76.12,1
20110901|2011-05-12 23:00,13,76.11,76.125,76.11,76.125,5
20110901|2011-05-13 01:00,13,75.77,75.77,75.77,75.77,1
20110901|2011-05-13 01:30,13,75.74,75.74,75.73,75.73,3
20110901|2011-05-13 02:00,13,75.75,75.75,75.73,75.73,3
20110901|2011-05-13 03:00,13,75.595,75.595,75.595,75.595,1
20110901|2011-05-13 03:30,13,75.5,75.5,75.49,75.49,2
20110901|2011-05-13 04:00,13,75.575,75.575,75.575,75.575,1
20110901|2011-05-13 04:30,13,75.615,75.65,75.615,75.645,15
20110901|2011-05-13 05:00,13,75.645,75.645,75.645,75.645,2
20110901|2011-05-13 06:00,13,75.74,75.74,75.74,75.74,1
20110901|2011-05-13 06:30,13,75.7,75.7,75.7,75.7,2
20110901|2011-05-13 07:00,13,75.76,75.76,75.76,75.76,1
20110901|2011-05-13 07:30,13,75.68,75.68,75.65,75.65,2
20110901|2011-05-13 08:30,13,75.815,75.82,75.81,75.81,11
20110901|2011-05-13 09:00,13,75.85,75.995,75.85,75.98,53
20110901|2011-05-13 09:30,13,75.915,76,75.905,76,11
20110901|2011-05-13 10:00,13,76.13,76.2,76.07,76.2,60
20110901|2011-05-13 10:30,13,76.205,76.34,76.205,76.34,11
20110901|2011-05-13 11:00,13,76.29,76.645,76.29,76.575,18
20110901|2011-05-13 11:30,13,76.405,76.47,76.395,76.47,8
20110901|2011-05-13 12:00,13,76.375,76.375,76.375,76.375,9
20110901|2011-05-13 12:30,13,76.385,76.385,76.385,76.385,1
20110901|2011-05-13 13:00,13,76.445,76.445,76.36,76.36,5
20110901|2011-05-13 14:00,13,76.4,76.4,76.395,76.395,7
20110901|2011-05-13 15:00,13,76.475,76.485,76.475,76.48,13
20110901|2011-05-13 15:30,13,76.47,76.47,76.47,76.47,2
20110901|2011-05-15 17:00,15,76.6,76.64,76.6,76.64,4
20110901|2011-05-15 18:30,15,76.55,76.55,76.55,76.55,3
20110901|2011-05-15 19:00,16,76.58,76.585,76.58,76.585,4
20110901|2011-05-15 20:00,16,76.635,76.655,76.635,76.655,4
20110901|2011-05-15 20:30,16,76.6,76.635,76.55,76.635,27
20110901|2011-05-15 21:00,16,76.595,76.595,76.595,76.595,1
20110901|2011-05-15 21:30,16,76.555,76.565,76.45,76.535,42
20110901|2011-05-15 22:00,16,76.44,76.52,76.44,76.52,2
20110901|2011-05-16 00:00,16,76.555,76.6,76.55,76.55,51
20110901|2011-05-16 00:30,16,76.5,76.5,76.5,76.5,1
20110901|2011-05-16 01:00,16,76.555,76.555,76.555,76.555,5
20110901|2011-05-16 01:30,16,76.48,76.48,76.48,76.48,2
20110901|2011-05-16 02:00,16,76.4,76.4,76.4,76.4,1
20110901|2011-05-16 02:30,16,76.365,76.365,76.365,76.365,4
20110901|2011-05-16 03:00,16,76.365,76.365,76.365,76.365,2
20110901|2011-05-16 03:30,16,76.35,76.35,76.35,76.35,1
20110901|2011-05-16 04:30,16,76.485,76.485,76.485,76.485,1
20110901|2011-05-16 06:00,16,76.515,76.515,76.49,76.49,2
20110901|2011-05-16 06:30,16,76.48,76.485,76.48,76.485,2
20110901|2011-05-16 07:30,16,76.34,76.34,76.34,76.34,1
20110901|2011-05-16 08:00,16,76.31,76.31,76.19,76.225,22
20110901|2011-05-16 08:30,16,76.22,76.22,76.11,76.11,12
20110901|2011-05-16 09:00,16,76.1,76.1,76.015,76.035,34
20110901|2011-05-16 09:30,16,76.025,76.065,75.975,75.975,21
20110901|2011-05-16 10:00,16,75.955,75.99,75.955,75.99,4
20110901|2011-05-16 10:30,16,75.985,75.985,75.985,75.985,1
20110901|2011-05-16 11:00,16,76.075,76.075,76.03,76.03,2
20110901|2011-05-16 11:30,16,76,76.1,76,76.1,4
20110901|2011-05-16 13:30,16,76.195,76.195,76.195,76.195,5
20110901|2011-05-16 14:30,16,76.145,76.2,76.145,76.2,6
20110901|2011-05-16 15:00,16,76.2,76.2,76.2,76.2,2
20110901|2011-05-16 19:00,17,76.355,76.355,76.27,76.27,3
20110901|2011-05-16 20:00,17,76.34,76.34,76.34,76.34,1
20110901|2011-05-16 20:30,17,76.38,76.38,76.38,76.38,3
20110901|2011-05-16 21:30,17,76.41,76.445,76.41,76.445,4
20110901|2011-05-16 22:00,17,76.32,76.36,76.32,76.36,3
20110901|2011-05-16 23:30,17,76.285,76.29,76.285,76.29,4
20110901|2011-05-17 02:00,17,76.365,76.365,76.365,76.365,1
20110901|2011-05-17 03:00,17,76.375,76.41,76.375,76.41,4
20110901|2011-05-17 05:30,17,76.175,76.175,76.175,76.175,1
20110901|2011-05-17 06:00,17,76.18,76.18,76.18,76.18,1
20110901|2011-05-17 07:30,17,76.4,76.515,76.38,76.515,14
20110901|2011-05-17 08:00,17,76.435,76.48,76.435,76.48,6
20110901|2011-05-17 08:30,17,76.42,76.42,76.31,76.31,12
20110901|2011-05-17 09:00,17,76.335,76.38,76.335,76.38,2
20110901|2011-05-17 09:30,17,76.335,76.335,76.335,76.335,3
20110901|2011-05-17 10:00,17,76.39,76.39,76.39,76.39,3
20110901|2011-05-17 10:30,17,76.395,76.405,76.395,76.405,2
20110901|2011-05-17 11:00,17,76.4,76.4,76.4,76.4,1
20110901|2011-05-17 12:00,17,76.315,76.315,76.315,76.315,4
20110901|2011-05-17 12:30,17,76.2,76.2,76.2,76.2,1
20110901|2011-05-17 14:00,17,76.06,76.07,76.06,76.07,2
20110901|2011-05-17 14:30,17,76.08,76.08,76.045,76.065,6
20110901|2011-05-17 15:00,17,76,76,76,76,1
20110901|2011-05-17 15:30,17,75.99,75.99,75.99,75.99,1
20110901|2011-05-17 19:30,18,75.94,75.95,75.94,75.95,2
20110901|2011-05-17 20:30,18,75.935,75.935,75.91,75.91,2
20110901|2011-05-17 21:00,18,75.92,75.92,75.875,75.875,3
20110901|2011-05-17 21:30,18,75.86,75.86,75.86,75.86,1
20110901|2011-05-17 22:00,18,75.8,75.8,75.8,75.8,3
20110901|2011-05-17 22:30,18,75.8,75.8,75.8,75.8,4
20110901|2011-05-18 01:00,18,75.865,75.89,75.865,75.89,6
20110901|2011-05-18 02:00,18,75.9,75.9,75.9,75.9,1
20110901|2011-05-18 02:30,18,75.85,75.85,75.85,75.85,1
20110901|2011-05-18 03:00,18,75.855,75.92,75.855,75.92,2
20110901|2011-05-18 04:00,18,75.95,75.95,75.95,75.95,2
20110901|2011-05-18 05:30,18,75.925,75.925,75.925,75.925,1
20110901|2011-05-18 06:00,18,76.015,76.015,76.015,76.015,1
20110901|2011-05-18 06:30,18,76.05,76.05,76.05,76.05,1
20110901|2011-05-18 07:00,18,76.14,76.14,76.14,76.14,2
20110901|2011-05-18 07:30,18,76.08,76.17,76.08,76.17,3
20110901|2011-05-18 08:00,18,76.2,76.2,76.2,76.2,1
20110901|2011-05-18 08:30,18,76.2,76.2,76.2,76.2,1
20110901|2011-05-18 09:00,18,76.125,76.14,76.1,76.1,4
20110901|2011-05-18 09:30,18,76.05,76.05,76.035,76.035,5
20110901|2011-05-18 10:00,18,75.995,76.06,75.955,76.06,6
20110901|2011-05-18 10:30,18,75.94,75.945,75.94,75.945,5
20110901|2011-05-18 11:00,18,75.95,75.99,75.95,75.99,2
20110901|2011-05-18 11:30,18,75.995,76,75.995,76,11
20110901|2011-05-18 12:00,18,75.96,76.015,75.96,76.015,4
20110901|2011-05-18 12:30,18,76.035,76.045,76,76,18
20110901|2011-05-18 13:00,18,75.9,76.06,75.9,76.06,4
20110901|2011-05-18 19:30,19,75.9,75.9,75.895,75.895,2
20110901|2011-05-18 20:00,19,75.88,75.88,75.88,75.88,1
20110901|2011-05-18 21:30,19,75.775,75.8,75.775,75.8,4
20110901|2011-05-18 22:30,19,75.825,75.825,75.825,75.825,1
20110901|2011-05-18 23:00,19,75.825,75.825,75.81,75.81,3
20110901|2011-05-19 00:00,19,75.895,75.91,75.895,75.91,12
20110901|2011-05-19 00:30,19,75.905,76.02,75.905,76.02,23
20110901|2011-05-19 01:00,19,76.02,76.02,76.02,76.02,2
20110901|2011-05-19 01:30,19,75.975,75.975,75.96,75.96,3
20110901|2011-05-19 02:00,19,76.045,76.045,76.045,76.045,3
20110901|2011-05-19 02:30,19,76.08,76.15,76.08,76.15,21
20110901|2011-05-19 06:00,19,75.945,75.945,75.945,75.945,1
20110901|2011-05-19 06:30,19,76.04,76.04,76.01,76.01,3
20110901|2011-05-19 07:00,19,76.015,76.03,76.015,76.03,2
20110901|2011-05-19 07:30,19,76.025,76.18,76.025,76.18,6
20110901|2011-05-19 08:00,19,76.175,76.195,76.07,76.07,34
20110901|2011-05-19 08:30,19,76.025,76.05,75.95,75.995,14
20110901|2011-05-19 09:00,19,75.955,75.995,75.94,75.995,14
20110901|2011-05-19 09:30,19,75.99,76.045,75.98,76.045,11
20110901|2011-05-19 10:00,19,76.05,76.05,76.05,76.05,1
20110901|2011-05-19 10:30,19,76.02,76.02,76.02,76.02,1
20110901|2011-05-19 11:00,19,76.02,76.02,75.88,75.88,3
20110901|2011-05-19 11:30,19,75.8,75.815,75.74,75.78,19
20110901|2011-05-19 12:30,19,75.79,75.79,75.785,75.785,3
20110901|2011-05-19 13:00,19,75.74,75.74,75.715,75.715,4
20110901|2011-05-19 13:30,19,75.79,75.8,75.78,75.78,117
20110901|2011-05-19 14:00,19,75.79,75.79,75.745,75.745,18
20110901|2011-05-19 14:30,19,75.715,75.715,75.715,75.715,1
20110901|2011-05-19 20:00,20,75.755,75.755,75.755,75.755,2
20110901|2011-05-19 22:00,20,75.725,75.725,75.725,75.725,1
20110901|2011-05-19 22:30,20,75.745,75.745,75.745,75.745,8
20110901|2011-05-19 23:30,20,75.755,75.755,75.7,75.7,79
20110901|2011-05-20 00:00,20,75.73,75.77,75.73,75.745,71
20110901|2011-05-20 01:00,20,75.74,75.74,75.74,75.74,4
20110901|2011-05-20 02:30,20,75.68,75.68,75.63,75.63,11
20110901|2011-05-20 03:30,20,75.62,75.62,75.62,75.62,1
20110901|2011-05-20 04:30,20,75.74,75.74,75.74,75.74,1
20110901|2011-05-20 05:00,20,75.775,75.87,75.775,75.87,12
20110901|2011-05-20 05:30,20,75.87,75.875,75.87,75.875,3
20110901|2011-05-20 06:00,20,75.995,76.05,75.995,76.05,5
20110901|2011-05-20 06:30,20,76.115,76.115,76.095,76.105,3
20110901|2011-05-20 07:00,20,76.085,76.085,75.965,75.965,6
20110901|2011-05-20 07:30,20,75.985,75.985,75.98,75.98,2
20110901|2011-05-20 08:00,20,75.98,75.98,75.94,75.94,2
20110901|2011-05-20 08:30,20,76.03,76.235,76.02,76.235,20
20110901|2011-05-20 09:00,20,76.3,76.36,76.25,76.275,29
20110901|2011-05-20 09:30,20,76.29,76.395,76.29,76.32,30
20110901|2011-05-20 10:00,20,76.305,76.315,76.225,76.225,16
20110901|2011-05-20 10:30,20,76.2,76.2,76.16,76.19,12
20110901|2011-05-20 11:00,20,76.25,76.25,76.25,76.25,1
20110901|2011-05-20 11:30,20,76.1,76.1,76.055,76.055,2
20110901|2011-05-20 12:00,20,76.03,76.03,76.03,76.03,2
20110901|2011-05-20 12:30,20,76,76,76,76,1
20110901|2011-05-20 13:00,20,76.035,76.05,76.035,76.05,3
20110901|2011-05-20 14:00,20,76.075,76.075,76.075,76.075,1
20110901|2011-05-20 14:30,20,76.14,76.14,76.14,76.14,1
20110901|2011-05-22 17:00,22,76.35,76.38,76.35,76.375,3
20110901|2011-05-22 17:30,22,76.45,76.45,76.45,76.45,2
20110901|2011-05-22 18:00,22,76.465,76.465,76.465,76.465,1
20110901|2011-05-22 19:00,23,76.435,76.435,76.36,76.36,6
20110901|2011-05-22 19:30,23,76.45,76.45,76.45,76.45,1
20110901|2011-05-22 20:00,23,76.46,76.52,76.46,76.52,3
20110901|2011-05-22 20:30,23,76.56,76.59,76.56,76.59,25
20110901|2011-05-22 21:00,23,76.58,76.58,76.565,76.57,8
20110901|2011-05-22 21:30,23,76.585,76.6,76.585,76.6,8
20110901|2011-05-22 22:30,23,76.56,76.6,76.56,76.6,2
20110901|2011-05-22 23:00,23,76.63,76.63,76.63,76.63,1
20110901|2011-05-22 23:30,23,76.65,76.65,76.65,76.65,1
20110901|2011-05-23 00:00,23,76.65,76.65,76.65,76.65,1
20110901|2011-05-23 00:30,23,76.665,76.695,76.655,76.695,20
20110901|2011-05-23 01:00,23,76.695,76.74,76.67,76.74,15
20110901|2011-05-23 01:30,23,76.695,76.8,76.695,76.8,4
20110901|2011-05-23 02:00,23,76.79,76.79,76.755,76.755,2
20110901|2011-05-23 02:30,23,76.825,76.825,76.78,76.78,3
20110901|2011-05-23 03:00,23,76.835,76.875,76.835,76.875,2
20110901|2011-05-23 03:30,23,76.845,76.935,76.845,76.91,21
20110901|2011-05-23 04:00,23,76.905,77.015,76.895,76.94,32
20110901|2011-05-23 04:30,23,76.905,76.905,76.905,76.905,1
20110901|2011-05-23 05:00,23,76.9,76.9,76.87,76.87,40
20110901|2011-05-23 05:30,23,76.9,76.9,76.9,76.9,2
20110901|2011-05-23 06:00,23,76.92,76.92,76.88,76.88,8
20110901|2011-05-23 06:30,23,76.795,76.795,76.795,76.795,2
20110901|2011-05-23 07:00,23,76.815,76.925,76.815,76.925,42
20110901|2011-05-23 07:30,23,76.97,77,76.93,76.94,35
20110901|2011-05-23 08:00,23,76.92,76.93,76.915,76.93,8
20110901|2011-05-23 08:30,23,76.895,76.895,76.78,76.835,11
20110901|2011-05-23 09:00,23,76.75,76.835,76.75,76.795,53
20110901|2011-05-23 09:30,23,76.85,76.85,76.85,76.85,7
20110901|2011-05-23 10:00,23,76.855,76.92,76.855,76.9,12
20110901|2011-05-23 10:30,23,76.905,76.94,76.905,76.94,12
20110901|2011-05-23 11:00,23,76.84,76.94,76.84,76.845,11
20110901|2011-05-23 11:30,23,76.81,76.82,76.77,76.77,11
20110901|2011-05-23 12:00,23,76.785,76.79,76.775,76.775,7
20110901|2011-05-23 12:30,23,76.815,76.815,76.705,76.705,18
20110901|2011-05-23 13:00,23,76.72,76.75,76.72,76.75,2
20110901|2011-05-23 13:30,23,76.7,76.73,76.7,76.7,3
20110901|2011-05-23 14:00,23,76.69,76.69,76.69,76.69,1
20110901|2011-05-23 14:30,23,76.78,76.78,76.76,76.78,24
20110901|2011-05-23 19:00,24,76.98,76.98,76.915,76.915,4
20110901|2011-05-23 20:30,24,76.8,76.8,76.8,76.8,2
20110901|2011-05-23 21:00,24,76.85,76.855,76.85,76.855,14
20110901|2011-05-23 21:30,24,76.81,76.81,76.81,76.81,1
20110901|2011-05-23 22:00,24,76.8,76.8,76.765,76.765,2
20110901|2011-05-24 00:00,24,76.7,76.7,76.7,76.7,2
20110901|2011-05-24 01:00,24,76.805,76.805,76.8,76.8,2
20110901|2011-05-24 01:30,24,76.7,76.7,76.63,76.63,2
20110901|2011-05-24 02:00,24,76.685,76.69,76.685,76.69,5
20110901|2011-05-24 03:00,24,76.6,76.645,76.57,76.62,11
20110901|2011-05-24 03:30,24,76.6,76.62,76.565,76.62,3
20110901|2011-05-24 04:00,24,76.6,76.6,76.58,76.58,2
20110901|2011-05-24 04:30,24,76.53,76.53,76.53,76.53,1
20110901|2011-05-24 05:00,24,76.64,76.64,76.64,76.64,1
20110901|2011-05-24 05:30,24,76.5,76.5,76.49,76.49,5
20110901|2011-05-24 06:00,24,76.55,76.635,76.55,76.635,4
20110901|2011-05-24 06:30,24,76.65,76.65,76.65,76.65,1
20110901|2011-05-24 07:00,24,76.625,76.625,76.62,76.62,4
20110901|2011-05-24 07:30,24,76.64,76.64,76.63,76.63,3
20110901|2011-05-24 08:00,24,76.56,76.56,76.54,76.55,24
20110901|2011-05-24 08:30,24,76.56,76.56,76.56,76.56,1
20110901|2011-05-24 09:00,24,76.49,76.51,76.485,76.51,7
20110901|2011-05-24 09:30,24,76.55,76.58,76.55,76.55,3
20110901|2011-05-24 10:00,24,76.56,76.56,76.46,76.525,24
20110901|2011-05-24 10:30,24,76.535,76.54,76.535,76.54,3
20110901|2011-05-24 11:00,24,76.585,76.63,76.585,76.615,4
20110901|2011-05-24 11:30,24,76.615,76.615,76.6,76.615,3
20110901|2011-05-24 12:00,24,76.59,76.59,76.59,76.59,1
20110901|2011-05-24 13:00,24,76.55,76.55,76.46,76.46,4
20110901|2011-05-24 14:00,24,76.49,76.49,76.49,76.49,1
20110901|2011-05-24 14:30,24,76.53,76.53,76.53,76.53,1
20110901|2011-05-24 19:00,25,76.58,76.595,76.58,76.595,3
20110901|2011-05-24 19:30,25,76.665,76.7,76.665,76.7,3
20110901|2011-05-24 20:00,25,76.705,76.705,76.705,76.705,1
20110901|2011-05-24 20:30,25,76.75,76.78,76.75,76.78,3
20110901|2011-05-24 21:00,25,76.775,76.775,76.775,76.775,1
20110901|2011-05-24 21:30,25,76.735,76.735,76.735,76.735,1
20110901|2011-05-24 23:00,25,76.735,76.77,76.735,76.77,2
20110901|2011-05-25 00:00,25,76.805,76.805,76.805,76.805,1
20110901|2011-05-25 00:30,25,76.77,76.795,76.77,76.795,4
20110901|2011-05-25 01:00,25,76.83,76.855,76.795,76.855,4
20110901|2011-05-25 01:30,25,76.8,76.805,76.8,76.8,6
20110901|2011-05-25 04:00,25,76.64,76.64,76.6,76.6,5
20110901|2011-05-25 04:30,25,76.6,76.6,76.6,76.6,1
20110901|2011-05-25 05:00,25,76.685,76.7,76.68,76.7,4
20110901|2011-05-25 06:00,25,76.57,76.6,76.57,76.6,3
20110901|2011-05-25 06:30,25,76.6,76.6,76.6,76.6,2
20110901|2011-05-25 07:00,25,76.65,76.65,76.65,76.65,1
20110901|2011-05-25 07:30,25,76.63,76.63,76.58,76.58,5
20110901|2011-05-25 08:00,25,76.655,76.695,76.655,76.695,2
20110901|2011-05-25 08:30,25,76.745,76.745,76.615,76.64,7
20110901|2011-05-25 09:00,25,76.7,76.76,76.65,76.65,16
20110901|2011-05-25 09:30,25,76.55,76.55,76.525,76.525,3
20110901|2011-05-25 10:00,25,76.605,76.605,76.47,76.47,27
20110901|2011-05-25 10:30,25,76.435,76.44,76.335,76.4,91
20110901|2011-05-25 11:00,25,76.465,76.47,76.45,76.45,8
20110901|2011-05-25 11:30,25,76.52,76.52,76.45,76.45,3
20110901|2011-05-25 12:00,25,76.39,76.39,76.39,76.39,1
20110901|2011-05-25 12:30,25,76.485,76.545,76.485,76.545,23
20110901|2011-05-25 13:00,25,76.545,76.545,76.515,76.515,3
20110901|2011-05-25 14:00,25,76.525,76.525,76.415,76.415,2
20110901|2011-05-25 14:30,25,76.45,76.5,76.45,76.5,6
20110901|2011-05-25 19:30,26,76.37,76.37,76.265,76.31,11
20110901|2011-05-25 20:00,26,76.25,76.265,76.25,76.265,9
20110901|2011-05-25 20:30,26,76.29,76.295,76.15,76.15,12
20110901|2011-05-25 21:00,26,76.17,76.175,76.17,76.175,5
20110901|2011-05-25 21:30,26,76.18,76.215,76.175,76.195,8
20110901|2011-05-25 22:30,26,76.215,76.255,76.215,76.25,25
20110901|2011-05-25 23:30,26,76.185,76.185,76.185,76.185,2
20110901|2011-05-26 00:00,26,76.175,76.175,76.16,76.16,9
20110901|2011-05-26 00:30,26,76.11,76.11,76.07,76.07,10
20110901|2011-05-26 01:00,26,76.12,76.12,76.12,76.12,1
20110901|2011-05-26 01:30,26,76.19,76.21,76.19,76.21,2
20110901|2011-05-26 02:00,26,76.11,76.11,76.1,76.1,7
20110901|2011-05-26 02:30,26,76.13,76.155,76.125,76.155,3
20110901|2011-05-26 03:00,26,76.165,76.185,76.165,76.185,2
20110901|2011-05-26 03:30,26,76.21,76.24,76.21,76.24,4
20110901|2011-05-26 04:00,26,76.24,76.24,76.24,76.24,1
20110901|2011-05-26 05:00,26,76.16,76.16,76.16,76.16,1
20110901|2011-05-26 05:30,26,76.095,76.095,76.095,76.095,1
20110901|2011-05-26 06:00,26,76.17,76.17,76.17,76.17,1
20110901|2011-05-26 06:30,26,76.105,76.14,76.1,76.1,9
20110901|2011-05-26 07:00,26,76.13,76.13,76.13,76.13,2
20110901|2011-05-26 07:30,26,76.05,76.08,75.95,75.98,17
20110901|2011-05-26 08:00,26,76,76,75.97,75.97,8
20110901|2011-05-26 08:30,26,75.96,76.12,75.935,76.12,5
20110901|2011-05-26 09:00,26,76.175,76.235,76.175,76.235,6
20110901|2011-05-26 09:30,26,76.175,76.35,76.175,76.345,17
20110901|2011-05-26 10:00,26,76.38,76.405,76.32,76.32,12
20110901|2011-05-26 10:30,26,76.39,76.4,76.39,76.4,3
20110901|2011-05-26 11:00,26,76.31,76.31,76.31,76.31,1
20110901|2011-05-26 11:30,26,76.2,76.2,76.2,76.2,5
20110901|2011-05-26 12:00,26,76.195,76.195,76.14,76.14,16
20110901|2011-05-26 12:30,26,76.23,76.23,76.23,76.23,1
20110901|2011-05-26 13:00,26,76.185,76.185,76.15,76.15,3
20110901|2011-05-26 14:00,26,76.18,76.18,76.18,76.18,1
20110901|2011-05-26 14:30,26,76.175,76.175,76.175,76.175,1
20110901|2011-05-26 19:30,27,76.175,76.175,76.1,76.1,4
20110901|2011-05-26 20:00,27,76,76,75.95,75.95,3
20110901|2011-05-26 20:30,27,75.9,75.94,75.9,75.94,13
20110901|2011-05-26 21:00,27,75.89,75.89,75.89,75.89,1
20110901|2011-05-26 21:30,27,75.9,75.9,75.9,75.9,1
20110901|2011-05-26 22:00,27,75.89,75.89,75.7,75.7,33
20110901|2011-05-26 22:30,27,75.66,75.66,75.575,75.6,20
20110901|2011-05-26 23:00,27,75.605,75.66,75.605,75.66,5
20110901|2011-05-26 23:30,27,75.665,75.7,75.665,75.695,7
20110901|2011-05-27 00:00,27,75.67,75.67,75.67,75.67,1
20110901|2011-05-27 00:30,27,75.705,75.705,75.705,75.705,2
20110901|2011-05-27 01:00,27,75.67,75.67,75.67,75.67,5
20110901|2011-05-27 01:30,27,75.705,75.705,75.7,75.7,8
20110901|2011-05-27 02:00,27,75.62,75.62,75.575,75.59,11
20110901|2011-05-27 02:30,27,75.64,75.675,75.64,75.675,2
20110901|2011-05-27 03:00,27,75.64,75.68,75.64,75.68,2
20110901|2011-05-27 03:30,27,75.69,75.825,75.69,75.825,3
20110901|2011-05-27 04:00,27,75.825,75.87,75.81,75.87,11
20110901|2011-05-27 04:30,27,75.905,75.905,75.905,75.905,70
20110901|2011-05-27 05:00,27,75.775,75.775,75.775,75.775,1
20110901|2011-05-27 05:30,27,75.73,75.73,75.69,75.73,6
20110901|2011-05-27 06:00,27,75.745,75.745,75.745,75.745,1
20110901|2011-05-27 06:30,27,75.745,75.76,75.7,75.7,3
20110901|2011-05-27 07:00,27,75.72,75.72,75.5,75.5,14
20110901|2011-05-27 07:30,27,75.44,75.5,75.405,75.5,9
20110901|2011-05-27 08:00,27,75.615,75.74,75.615,75.74,54
20110901|2011-05-27 08:30,27,75.645,75.665,75.645,75.66,8
20110901|2011-05-27 09:00,27,75.665,75.675,75.66,75.675,4
20110901|2011-05-27 09:30,27,75.65,75.74,75.635,75.635,8
20110901|2011-05-27 10:00,27,75.5,75.6,75.5,75.5,60
20110901|2011-05-27 10:30,27,75.5,75.52,75.4,75.4,66
20110901|2011-05-27 11:00,27,75.5,75.5,75.5,75.5,2
20110901|2011-05-27 11:30,27,75.48,75.48,75.47,75.47,3
20110901|2011-05-27 12:00,27,75.5,75.51,75.47,75.51,5
20110901|2011-05-27 12:30,27,75.5,75.54,75.5,75.505,7
20110901|2011-05-27 13:00,27,75.51,75.51,75.47,75.47,7
20110901|2011-05-27 13:30,27,75.45,75.515,75.45,75.505,7
20110901|2011-05-27 14:00,27,75.47,75.47,75.45,75.45,11
20110901|2011-05-27 14:30,27,75.47,75.47,75.465,75.465,6
20110901|2011-05-27 15:00,27,75.455,75.455,75.44,75.445,20
20110901|2011-05-29 17:00,29,75.4,75.4,75.4,75.4,4
20110901|2011-05-29 18:00,29,75.46,75.46,75.46,75.46,35
20110901|2011-05-29 19:00,30,75.48,75.48,75.48,75.48,2
20110901|2011-05-29 19:30,30,75.47,75.47,75.47,75.47,3
20110901|2011-05-29 21:00,30,75.47,75.47,75.45,75.45,2
20110901|2011-05-29 22:00,30,75.46,75.46,75.46,75.46,1
20110901|2011-05-29 23:00,30,75.47,75.49,75.47,75.48,6
20110901|2011-05-29 23:30,30,75.51,75.51,75.51,75.51,1
20110901|2011-05-30 00:00,30,75.53,75.53,75.53,75.53,1
20110901|2011-05-30 00:30,30,75.545,75.545,75.545,75.545,10
20110901|2011-05-30 01:30,30,75.53,75.53,75.53,75.53,6
20110901|2011-05-30 04:30,30,75.46,75.46,75.435,75.435,29
20110901|2011-05-30 05:00,30,75.48,75.48,75.48,75.48,2
20110901|2011-05-30 06:00,30,75.485,75.485,75.485,75.485,2
20110901|2011-05-30 09:00,30,75.53,75.53,75.53,75.53,100
20110901|2011-05-30 10:30,30,75.485,75.53,75.485,75.53,21
20110901|2011-05-30 11:30,30,75.535,75.535,75.535,75.535,2
20110901|2011-05-30 19:00,31,75.325,75.34,75.08,75.13,38
20110901|2011-05-30 19:30,31,75.12,75.165,75.12,75.165,4
20110901|2011-05-30 20:00,31,75.155,75.155,75.095,75.125,8
20110901|2011-05-30 20:30,31,75.125,75.125,75.03,75.03,23
20110901|2011-05-30 21:00,31,75.015,75.095,74.965,75.095,29
20110901|2011-05-30 21:30,31,75.025,75.125,75.025,75.125,3
20110901|2011-05-30 22:00,31,75.11,75.11,75.105,75.105,3
20110901|2011-05-30 23:00,31,75.115,75.13,75.115,75.13,3
20110901|2011-05-31 00:00,31,75.17,75.17,75.17,75.17,4
20110901|2011-05-31 00:30,31,75.17,75.17,75.15,75.15,3
20110901|2011-05-31 01:00,31,75.18,75.18,75.18,75.18,1
20110901|2011-05-31 01:30,31,75.18,75.18,75.18,75.18,1
20110901|2011-05-31 02:00,31,75.145,75.145,75.145,75.145,1
20110901|2011-05-31 02:30,31,75.105,75.105,75.065,75.095,40
20110901|2011-05-31 03:00,31,75.045,75.045,75.035,75.035,4
20110901|2011-05-31 03:30,31,75.055,75.055,75.055,75.055,1
20110901|2011-05-31 04:00,31,75.025,75.025,75.01,75.01,2
20110901|2011-05-31 05:00,31,75.11,75.11,75.08,75.08,2
20110901|2011-05-31 05:30,31,75.13,75.13,75.11,75.11,7
20110901|2011-05-31 06:00,31,75.095,75.11,75.095,75.11,11
20110901|2011-05-31 06:30,31,75.165,75.19,75.165,75.19,8
20110901|2011-05-31 07:00,31,75.16,75.16,75.115,75.13,7
20110901|2011-05-31 07:30,31,75.205,75.205,75.18,75.18,3
20110901|2011-05-31 08:00,31,75.125,75.13,75.055,75.065,16
20110901|2011-05-31 08:30,31,75.07,75.08,75.03,75.035,27
20110901|2011-05-31 09:00,31,75.03,75.155,75.03,75.155,8
20110901|2011-05-31 09:30,31,75.15,75.15,75.09,75.09,28
20110901|2011-05-31 10:00,31,75.14,75.15,75.14,75.15,20
20110901|2011-05-31 10:30,31,75.15,75.15,75.15,75.15,1
20110901|2011-05-31 11:00,31,75.19,75.225,75.185,75.19,7
20110901|2011-05-31 11:30,31,75.19,75.19,75.19,75.19,1
20110901|2011-05-31 12:00,31,75.145,75.175,75.145,75.16,4
20110901|2011-05-31 13:00,31,75.16,75.16,75.155,75.155,3
20110901|2011-05-31 14:00,31,75.185,75.185,75.145,75.145,4
20110901|2011-05-31 15:30,31,75.12,75.12,75.115,75.115,12
20110901|2011-05-31 19:00,1,75,75.02,74.95,75.02,17
20110901|2011-05-31 19:30,1,75.02,75.05,75.02,75.05,8
20110901|2011-05-31 20:00,1,75.05,75.05,75.05,75.05,3
20110901|2011-05-31 20:30,1,75,75,75,75,2
20110901|2011-05-31 21:30,1,75,75.005,74.96,74.985,16
20110901|2011-05-31 22:00,1,75,75,75,75,1
20110901|2011-05-31 22:30,1,74.96,74.98,74.95,74.98,17
20110901|2011-05-31 23:00,1,74.98,74.985,74.96,74.96,19
20110901|2011-05-31 23:30,1,74.94,74.94,74.94,74.94,1
20110901|2011-06-01 00:00,1,74.93,74.955,74.915,74.955,24
20110901|2011-06-01 00:30,1,74.97,74.97,74.97,74.97,2
20110901|2011-06-01 01:00,1,74.965,74.965,74.94,74.94,11
20110901|2011-06-01 01:30,1,74.965,75.115,74.965,74.975,32
20110901|2011-06-01 02:00,1,75,75,74.93,74.945,53
20110901|2011-06-01 02:30,1,74.945,74.99,74.945,74.99,2
20110901|2011-06-01 04:00,1,75.075,75.075,75.05,75.055,3
20110901|2011-06-01 04:30,1,75.015,75.015,75.015,75.015,1
20110901|2011-06-01 05:30,1,75.105,75.11,75.08,75.08,55
20110901|2011-06-01 06:30,1,75.06,75.06,75,75,2
20110901|2011-06-01 07:00,1,75.025,75.025,74.875,74.91,27
20110901|2011-06-01 07:30,1,74.91,74.995,74.91,74.94,6
20110901|2011-06-01 08:00,1,75.05,75.055,74.94,74.94,7
20110901|2011-06-01 08:30,1,74.96,74.99,74.96,74.975,6
20110901|2011-06-01 09:00,1,74.99,74.99,74.9,74.925,18
20110901|2011-06-01 09:30,1,74.875,74.96,74.865,74.945,38
20110901|2011-06-01 10:00,1,74.93,74.935,74.82,74.82,81
20110901|2011-06-01 10:30,1,74.835,74.93,74.83,74.93,16
20110901|2011-06-01 11:00,1,74.9,75.05,74.9,75.03,15
20110901|2011-06-01 11:30,1,75.01,75.1,75.01,75.1,19
20110901|2011-06-01 12:00,1,75.08,75.195,75.08,75.14,37
20110901|2011-06-01 12:30,1,75.175,75.18,75.105,75.12,13
20110901|2011-06-01 13:00,1,75.1,75.13,75.1,75.13,4
20110901|2011-06-01 13:30,1,75.13,75.23,75.13,75.205,112
20110901|2011-06-01 14:00,1,75.18,75.265,75.18,75.265,34
20110901|2011-06-01 14:30,1,75.245,75.4,75.245,75.4,26
20110901|2011-06-01 15:00,1,75.365,75.41,75.365,75.365,7
20110901|2011-06-01 15:30,1,75.38,75.38,75.38,75.38,1
20110901|2011-06-01 19:00,2,75.335,75.36,75.32,75.36,9
20110901|2011-06-01 19:30,2,75.365,75.37,75.335,75.335,10
20110901|2011-06-01 20:00,2,75.3,75.34,75.29,75.315,30
20110901|2011-06-01 20:30,2,75.33,75.335,75.275,75.275,6
20110901|2011-06-01 21:00,2,75.305,75.31,75.305,75.31,6
20110901|2011-06-01 21:30,2,75.33,75.33,75.33,75.33,1
20110901|2011-06-01 22:00,2,75.3,75.3,75.3,75.3,1
20110901|2011-06-01 22:30,2,75.31,75.31,75.31,75.31,1
20110901|2011-06-01 23:00,2,75.31,75.31,75.31,75.31,1
20110901|2011-06-01 23:30,2,75.285,75.285,75.285,75.285,1
20110901|2011-06-02 00:00,2,75.33,75.345,75.33,75.345,4
20110901|2011-06-02 01:00,2,75.245,75.245,75.245,75.245,1
20110901|2011-06-02 01:30,2,75.25,75.25,75.25,75.25,1
20110901|2011-06-02 02:00,2,75.26,75.26,75.23,75.23,6
20110901|2011-06-02 02:30,2,75.205,75.23,75.205,75.23,2
20110901|2011-06-02 03:00,2,75.2,75.22,75.2,75.22,16
20110901|2011-06-02 03:30,2,75.235,75.235,75.1,75.125,38
20110901|2011-06-02 04:00,2,75.03,75.065,74.95,75.015,230
20110901|2011-06-02 04:30,2,75,75,74.9,74.9,11
20110901|2011-06-02 05:00,2,74.88,74.88,74.765,74.78,23
20110901|2011-06-02 06:00,2,74.81,74.835,74.81,74.835,3
20110901|2011-06-02 06:30,2,74.805,74.85,74.805,74.83,25
20110901|2011-06-02 07:00,2,74.855,74.855,74.83,74.83,7
20110901|2011-06-02 07:30,2,74.81,74.89,74.8,74.86,52
20110901|2011-06-02 08:00,2,74.915,74.935,74.915,74.915,12
20110901|2011-06-02 08:30,2,74.85,74.96,74.835,74.9,16
20110901|2011-06-02 09:00,2,74.925,75.005,74.915,74.98,189
20110901|2011-06-02 09:30,2,74.94,74.96,74.9,74.96,35
20110901|2011-06-02 10:00,2,74.965,75.115,74.965,75.115,22
20110901|2011-06-02 10:30,2,75.11,75.11,75.03,75.03,55
20110901|2011-06-02 11:00,2,75.045,75.045,74.975,74.975,20
20110901|2011-06-02 11:30,2,74.99,74.99,74.835,74.86,28
20110901|2011-06-02 12:00,2,74.815,74.815,74.785,74.785,12
20110901|2011-06-02 12:30,2,74.77,74.77,74.68,74.73,64
20110901|2011-06-02 13:00,2,74.73,74.88,74.715,74.875,43
20110901|2011-06-02 13:30,2,74.85,74.85,74.81,74.81,9
20110901|2011-06-02 14:00,2,74.79,74.81,74.78,74.8,12
20110901|2011-06-02 14:30,2,74.79,74.79,74.78,74.78,2
20110901|2011-06-02 15:00,2,74.76,74.76,74.745,74.745,6
20110901|2011-06-02 19:00,3,74.8,74.8,74.73,74.745,3
20110901|2011-06-02 19:30,3,74.7,74.72,74.68,74.715,19
20110901|2011-06-02 20:00,3,74.77,74.78,74.77,74.78,2
20110901|2011-06-02 20:30,3,74.75,74.75,74.75,74.75,1
20110901|2011-06-02 21:00,3,74.765,74.8,74.765,74.8,12
20110901|2011-06-02 21:30,3,74.8,74.8,74.785,74.785,2
20110901|2011-06-02 22:00,3,74.78,74.78,74.78,74.78,8
20110901|2011-06-02 22:30,3,74.775,74.775,74.775,74.775,3
20110901|2011-06-02 23:30,3,74.8,74.8,74.8,74.8,1
20110901|2011-06-03 00:00,3,74.79,74.795,74.79,74.795,4
20110901|2011-06-03 00:30,3,74.78,74.82,74.78,74.82,9
20110901|2011-06-03 01:30,3,74.8,74.8,74.8,74.8,1
20110901|2011-06-03 02:00,3,74.855,74.86,74.845,74.845,20
20110901|2011-06-03 03:00,3,74.835,74.835,74.835,74.835,2
20110901|2011-06-03 03:30,3,74.75,74.755,74.745,74.755,9
20110901|2011-06-03 04:00,3,74.755,74.755,74.73,74.73,6
20110901|2011-06-03 04:30,3,74.775,74.775,74.76,74.765,7
20110901|2011-06-03 05:00,3,74.785,74.805,74.785,74.785,10
20110901|2011-06-03 05:30,3,74.775,74.795,74.775,74.795,11
20110901|2011-06-03 06:00,3,74.78,74.78,74.755,74.755,8
20110901|2011-06-03 06:30,3,74.75,74.75,74.73,74.74,5
20110901|2011-06-03 07:00,3,74.775,74.8,74.75,74.75,59
20110901|2011-06-03 07:30,3,74.7,74.91,74.6,74.84,307
20110901|2011-06-03 08:00,3,74.84,74.845,74.59,74.645,247
20110901|2011-06-03 08:30,3,74.6,74.655,74.485,74.55,185
20110901|2011-06-03 09:00,3,74.595,74.6,74.45,74.475,147
20110901|2011-06-03 09:30,3,74.475,74.51,74.455,74.5,44
20110901|2011-06-03 10:00,3,74.48,74.49,74.43,74.45,12
20110901|2011-06-03 10:30,3,74.435,74.44,74.305,74.31,90
20110901|2011-06-03 11:00,3,74.3,74.34,74.19,74.2,97
20110901|2011-06-03 11:30,3,74.175,74.19,74.14,74.17,68
20110901|2011-06-03 12:00,3,74.205,74.235,74.185,74.235,19
20110901|2011-06-03 12:30,3,74.225,74.235,74.17,74.18,132
20110901|2011-06-03 13:00,3,74.18,74.2,74.16,74.16,23
20110901|2011-06-03 13:30,3,74.17,74.21,74.165,74.21,122
20110901|2011-06-03 14:00,3,74.225,74.225,74.205,74.22,5
20110901|2011-06-03 14:30,3,74.21,74.21,74.185,74.185,6
20110901|2011-06-03 15:00,3,74.185,74.185,74.14,74.15,15
20110901|2011-06-03 15:30,3,74.15,74.15,74.15,74.15,1
20110901|2011-06-05 17:00,5,74.13,74.13,74.13,74.13,16
20110901|2011-06-05 17:30,5,74.16,74.16,74.145,74.145,2
20110901|2011-06-05 18:00,5,74.09,74.1,74.065,74.1,24
20110901|2011-06-05 18:30,5,74.115,74.13,74.11,74.11,6
20110901|2011-06-05 19:00,6,74.11,74.15,74.11,74.14,6
20110901|2011-06-05 19:30,6,74.1,74.1,74.08,74.08,3
20110901|2011-06-05 20:00,6,74.09,74.15,74.09,74.15,22
20110901|2011-06-05 20:30,6,74.18,74.185,74.17,74.175,5
20110901|2011-06-05 21:00,6,74.14,74.14,74.14,74.14,4
20110901|2011-06-05 22:00,6,74.145,74.145,74.145,74.145,1
20110901|2011-06-05 23:00,6,74.145,74.145,74.145,74.145,1
20110901|2011-06-06 00:30,6,74.17,74.17,74.165,74.165,6
20110901|2011-06-06 01:00,6,74.175,74.195,74.175,74.175,115
20110901|2011-06-06 01:30,6,74.12,74.13,74.11,74.11,10
20110901|2011-06-06 02:00,6,74.115,74.115,74.115,74.115,1
20110901|2011-06-06 02:30,6,74.19,74.245,74.19,74.245,30
20110901|2011-06-06 03:00,6,74.23,74.26,74.21,74.24,24
20110901|2011-06-06 03:30,6,74.22,74.22,74.17,74.2,25
20110901|2011-06-06 04:00,6,74.17,74.2,74.17,74.2,3
20110901|2011-06-06 04:30,6,74.185,74.27,74.185,74.24,8
20110901|2011-06-06 05:00,6,74.245,74.275,74.2,74.255,30
20110901|2011-06-06 05:30,6,74.235,74.285,74.235,74.285,99
20110901|2011-06-06 06:00,6,74.285,74.285,74.26,74.27,6
20110901|2011-06-06 06:30,6,74.265,74.31,74.265,74.31,15
20110901|2011-06-06 07:00,6,74.305,74.335,74.285,74.3,83
20110901|2011-06-06 07:30,6,74.305,74.305,74.25,74.29,26
20110901|2011-06-06 08:00,6,74.3,74.31,74.21,74.215,48
20110901|2011-06-06 08:30,6,74.205,74.285,74.205,74.245,33
20110901|2011-06-06 09:00,6,74.235,74.3,74.23,74.265,44
20110901|2011-06-06 09:30,6,74.265,74.33,74.255,74.325,104
20110901|2011-06-06 10:00,6,74.31,74.31,74.26,74.27,119
20110901|2011-06-06 10:30,6,74.26,74.29,74.235,74.24,74
20110901|2011-06-06 11:00,6,74.265,74.305,74.265,74.29,49
20110901|2011-06-06 11:30,6,74.33,74.365,74.32,74.32,124
20110901|2011-06-06 12:00,6,74.345,74.345,74.3,74.32,159
20110901|2011-06-06 12:30,6,74.32,74.36,74.31,74.34,236
20110901|2011-06-06 13:00,6,74.345,74.36,74.31,74.345,161
20110901|2011-06-06 13:30,6,74.35,74.4,74.35,74.37,421
20110901|2011-06-06 14:00,6,74.345,74.445,74.34,74.44,25
20110901|2011-06-06 14:30,6,74.42,74.43,74.39,74.415,19
20110901|2011-06-06 15:00,6,74.43,74.43,74.4,74.4,32
20110901|2011-06-06 15:30,6,74.4,74.4,74.39,74.39,3
20110901|2011-06-06 19:00,7,74.345,74.385,74.34,74.35,43
20110901|2011-06-06 19:30,7,74.345,74.385,74.34,74.37,224
20110901|2011-06-06 20:00,7,74.375,74.445,74.355,74.445,16
20110901|2011-06-06 20:30,7,74.435,74.44,74.395,74.4,25
20110901|2011-06-06 21:00,7,74.405,74.405,74.39,74.39,16
20110901|2011-06-06 21:30,7,74.38,74.39,74.35,74.365,35
20110901|2011-06-06 22:00,7,74.36,74.395,74.36,74.375,5
20110901|2011-06-06 22:30,7,74.36,74.36,74.325,74.325,16
20110901|2011-06-06 23:00,7,74.325,74.33,74.265,74.28,55
20110901|2011-06-06 23:30,7,74.285,74.32,74.285,74.29,28
20110901|2011-06-07 00:00,7,74.285,74.285,74.285,74.285,3
20110901|2011-06-07 00:30,7,74.285,74.285,74.26,74.26,171
20110901|2011-06-07 01:00,7,74.265,74.265,74.145,74.145,225
20110901|2011-06-07 01:30,7,74.15,74.185,74.105,74.11,352
20110901|2011-06-07 02:00,7,74.115,74.15,74.09,74.12,72
20110901|2011-06-07 02:30,7,74.125,74.165,74.01,74.055,80
20110901|2011-06-07 03:00,7,74.055,74.09,74.05,74.09,10
20110901|2011-06-07 03:30,7,74.06,74.06,73.935,73.97,162
20110901|2011-06-07 04:00,7,73.94,73.99,73.94,73.975,61
20110901|2011-06-07 04:30,7,73.99,74.01,73.98,74.005,27
20110901|2011-06-07 05:00,7,73.965,73.99,73.965,73.98,80
20110901|2011-06-07 05:30,7,73.99,74.005,73.98,74,17
20110901|2011-06-07 06:00,7,74,74.04,74,74.03,23
20110901|2011-06-07 06:30,7,74.045,74.05,74.02,74.035,9
20110901|2011-06-07 07:00,7,74.06,74.085,74.045,74.05,142
20110901|2011-06-07 07:30,7,74.025,74.055,73.96,73.975,112
20110901|2011-06-07 08:00,7,73.97,74.02,73.945,74.02,192
20110901|2011-06-07 08:30,7,74.03,74.065,73.975,74.035,237
20110901|2011-06-07 09:00,7,74.03,74.04,73.94,73.97,270
20110901|2011-06-07 09:30,7,73.965,73.98,73.91,73.97,291
20110901|2011-06-07 10:00,7,73.97,74.015,73.96,74.005,377
20110901|2011-06-07 10:30,7,74.02,74.04,73.985,73.995,54
20110901|2011-06-07 11:00,7,73.96,73.99,73.945,73.97,76
20110901|2011-06-07 11:30,7,73.96,73.985,73.95,73.97,96
20110901|2011-06-07 12:00,7,73.96,73.985,73.95,73.975,62
20110901|2011-06-07 12:30,7,73.96,73.965,73.935,73.94,85
20110901|2011-06-07 13:00,7,73.925,73.925,73.895,73.9,131
20110901|2011-06-07 13:30,7,73.905,73.915,73.885,73.895,366
20110901|2011-06-07 14:00,7,73.9,73.935,73.88,73.92,76
20110901|2011-06-07 14:30,7,73.93,73.96,73.885,73.925,74
20110901|2011-06-07 15:00,7,73.94,73.96,73.91,73.92,36
20110901|2011-06-07 15:30,7,73.92,73.92,73.905,73.92,11
20110901|2011-06-07 19:00,8,73.945,73.95,73.92,73.94,150
20110901|2011-06-07 19:30,8,73.975,74.015,73.955,74,107
20110901|2011-06-07 20:00,8,74,74.015,73.955,74,35
20110901|2011-06-07 20:30,8,73.985,74.025,73.985,74.025,12
20110901|2011-06-07 21:00,8,74.05,74.06,74.015,74.06,38
20110901|2011-06-07 21:30,8,74.065,74.09,74.035,74.035,71
20110901|2011-06-07 22:00,8,74.05,74.05,74.025,74.03,12
20110901|2011-06-07 22:30,8,74.01,74.04,74,74.04,50
20110901|2011-06-07 23:00,8,74.015,74.05,74.015,74.03,14
20110901|2011-06-07 23:30,8,74.04,74.04,74.015,74.035,8
20110901|2011-06-08 00:00,8,74.02,74.02,74,74,4
20110901|2011-06-08 00:30,8,73.985,73.995,73.955,73.975,26
20110901|2011-06-08 01:00,8,73.985,73.985,73.93,73.95,109
20110901|2011-06-08 01:30,8,73.975,74.02,73.975,73.98,18
20110901|2011-06-08 02:00,8,73.97,74.01,73.945,73.99,132
20110901|2011-06-08 02:30,8,73.975,74.035,73.95,74.035,45
20110901|2011-06-08 03:00,8,74.025,74.11,74,74.08,514
20110901|2011-06-08 03:30,8,74.075,74.11,74.055,74.055,29
20110901|2011-06-08 04:00,8,74.05,74.105,74.04,74.105,26
20110901|2011-06-08 04:30,8,74.06,74.06,74,74.025,228
20110901|2011-06-08 05:00,8,74.03,74.105,74.03,74.105,20
20110901|2011-06-08 05:30,8,74.115,74.185,74.115,74.15,232
20110901|2011-06-08 06:00,8,74.17,74.17,74.14,74.165,80
20110901|2011-06-08 06:30,8,74.15,74.175,74.12,74.145,77
20110901|2011-06-08 07:00,8,74.145,74.245,74.145,74.23,585
20110901|2011-06-08 07:30,8,74.24,74.25,74.2,74.215,134
20110901|2011-06-08 08:00,8,74.22,74.235,74.14,74.15,294
20110901|2011-06-08 08:30,8,74.145,74.185,74.085,74.185,291
20110901|2011-06-08 09:00,8,74.2,74.2,74.09,74.14,467
20110901|2011-06-08 09:30,8,74.13,74.225,74.12,74.225,422
20110901|2011-06-08 10:00,8,74.205,74.35,74.175,74.35,714
20110901|2011-06-08 10:30,8,74.34,74.34,74.265,74.27,311
20110901|2011-06-08 11:00,8,74.27,74.275,74.22,74.275,227
20110901|2011-06-08 11:30,8,74.27,74.28,74.18,74.18,152
20110901|2011-06-08 12:00,8,74.185,74.22,74.145,74.205,450
20110901|2011-06-08 12:30,8,74.2,74.27,74.2,74.26,297
20110901|2011-06-08 13:00,8,74.255,74.335,74.255,74.33,147
20110901|2011-06-08 13:30,8,74.325,74.33,74.265,74.315,280
20110901|2011-06-08 14:00,8,74.31,74.355,74.31,74.34,130
20110901|2011-06-08 14:30,8,74.315,74.345,74.305,74.335,85
20110901|2011-06-08 15:00,8,74.345,74.35,74.325,74.325,15
20110901|2011-06-08 15:30,8,74.315,74.33,74.285,74.305,22
20110901|2011-06-08 19:00,9,74.27,74.285,74.19,74.22,68
20110901|2011-06-08 19:30,9,74.22,74.245,74.195,74.195,29
20110901|2011-06-08 20:00,9,74.2,74.215,74.145,74.175,31
20110901|2011-06-08 20:30,9,74.18,74.21,74.165,74.2,28
20110901|2011-06-08 21:00,9,74.155,74.205,74.155,74.2,243
20110901|2011-06-08 21:30,9,74.195,74.2,74.15,74.155,27
20110901|2011-06-08 22:00,9,74.175,74.175,74.155,74.155,25
20110901|2011-06-08 22:30,9,74.17,74.195,74.17,74.185,30
20110901|2011-06-08 23:00,9,74.18,74.2,74.18,74.195,6
20110901|2011-06-08 23:30,9,74.205,74.205,74.165,74.17,31
20110901|2011-06-09 00:00,9,74.165,74.19,74.165,74.18,19
20110901|2011-06-09 00:30,9,74.17,74.225,74.165,74.2,38
20110901|2011-06-09 01:00,9,74.2,74.2,74.15,74.175,162
20110901|2011-06-09 01:30,9,74.15,74.215,74.14,74.165,131
20110901|2011-06-09 02:00,9,74.165,74.165,74.06,74.095,340
20110901|2011-06-09 02:30,9,74.095,74.11,74.06,74.11,94
20110901|2011-06-09 03:00,9,74.12,74.14,74.105,74.135,90
20110901|2011-06-09 03:30,9,74.1,74.15,74.1,74.135,39
20110901|2011-06-09 04:00,9,74.13,74.215,74.125,74.195,144
20110901|2011-06-09 04:30,9,74.205,74.22,74.165,74.185,43
20110901|2011-06-09 05:00,9,74.18,74.255,74.18,74.245,137
20110901|2011-06-09 05:30,9,74.25,74.3,74.24,74.27,160
20110901|2011-06-09 06:00,9,74.285,74.285,74.205,74.21,33
20110901|2011-06-09 06:30,9,74.23,74.23,74.145,74.18,131
20110901|2011-06-09 07:00,9,74.175,74.195,74.155,74.165,310
20110901|2011-06-09 07:30,9,74.205,74.51,74.05,74.47,3385
20110901|2011-06-09 08:00,9,74.465,74.675,74.44,74.65,2416
20110901|2011-06-09 08:30,9,74.655,74.675,74.56,74.605,727
20110901|2011-06-09 09:00,9,74.59,74.62,74.54,74.615,463
20110901|2011-06-09 09:30,9,74.615,74.62,74.5,74.545,914
20110901|2011-06-09 10:00,9,74.555,74.58,74.5,74.54,345
20110901|2011-06-09 10:30,9,74.535,74.545,74.425,74.45,853
20110901|2011-06-09 11:00,9,74.45,74.52,74.43,74.495,806
20110901|2011-06-09 11:30,9,74.495,74.53,74.495,74.5,268
20110901|2011-06-09 12:00,9,74.5,74.62,74.495,74.59,262
20110901|2011-06-09 12:30,9,74.6,74.615,74.57,74.595,321
20110901|2011-06-09 13:00,9,74.595,74.635,74.57,74.59,481
20110901|2011-06-09 13:30,9,74.59,74.625,74.58,74.605,661
20110901|2011-06-09 14:00,9,74.605,74.605,74.55,74.56,275
20110901|2011-06-09 14:30,9,74.56,74.59,74.535,74.57,571
20110901|2011-06-09 15:00,9,74.565,74.605,74.565,74.605,55
20110901|2011-06-09 15:30,9,74.605,74.62,74.595,74.6,43
20110901|2011-06-09 19:00,10,74.55,74.55,74.49,74.52,150
20110901|2011-06-09 19:30,10,74.53,74.545,74.505,74.51,101
20110901|2011-06-09 20:00,10,74.51,74.51,74.44,74.465,79
20110901|2011-06-09 20:30,10,74.47,74.5,74.455,74.5,86
20110901|2011-06-09 21:00,10,74.495,74.53,74.49,74.505,113
20110901|2011-06-09 21:30,10,74.5,74.52,74.49,74.51,65
20110901|2011-06-09 22:00,10,74.515,74.515,74.48,74.495,60
20110901|2011-06-09 22:30,10,74.495,74.585,74.495,74.585,63
20110901|2011-06-09 23:00,10,74.58,74.66,74.57,74.66,105
20110901|2011-06-09 23:30,10,74.66,74.695,74.645,74.695,576
20110901|2011-06-10 00:00,10,74.69,74.695,74.635,74.67,94
20110901|2011-06-10 00:30,10,74.67,74.68,74.63,74.635,588
20110901|2011-06-10 01:00,10,74.635,74.76,74.63,74.72,558
20110901|2011-06-10 01:30,10,74.725,74.735,74.645,74.645,397
20110901|2011-06-10 02:00,10,74.645,74.82,74.645,74.78,558
20110901|2011-06-10 02:30,10,74.78,74.82,74.76,74.78,370
20110901|2011-06-10 03:00,10,74.78,74.8,74.73,74.745,487
20110901|2011-06-10 03:30,10,74.745,74.775,74.655,74.685,446
20110901|2011-06-10 04:00,10,74.67,74.71,74.64,74.71,523
20110901|2011-06-10 04:30,10,74.705,74.73,74.69,74.695,106
20110901|2011-06-10 05:00,10,74.715,74.77,74.705,74.745,87
20110901|2011-06-10 05:30,10,74.745,74.845,74.74,74.77,309
20110901|2011-06-10 06:00,10,74.755,74.765,74.705,74.74,140
20110901|2011-06-10 06:30,10,74.735,74.75,74.68,74.7,414
20110901|2011-06-10 07:00,10,74.705,74.76,74.645,74.725,627
20110901|2011-06-10 07:30,10,74.73,74.79,74.725,74.765,983
20110901|2011-06-10 08:00,10,74.77,74.83,74.73,74.785,868
20110901|2011-06-10 08:30,10,74.785,75.03,74.76,74.995,2331
20110901|2011-06-10 09:00,10,74.995,75.06,74.97,75.025,2020
20110901|2011-06-10 09:30,10,75.025,75.185,75.015,75.185,3143
20110901|2011-06-10 10:00,10,75.185,75.225,75.13,75.155,1767
20110901|2011-06-10 10:30,10,75.155,75.19,75.12,75.15,790
20110901|2011-06-10 11:00,10,75.15,75.225,75.13,75.185,740
20110901|2011-06-10 11:30,10,75.18,75.19,75.125,75.135,594
20110901|2011-06-10 12:00,10,75.135,75.21,75.13,75.2,492
20110901|2011-06-10 12:30,10,75.2,75.34,75.195,75.29,2741
20110901|2011-06-10 13:00,10,75.29,75.295,75.225,75.26,1191
20110901|2011-06-10 13:30,10,75.26,75.275,75.195,75.21,1222
20110901|2011-06-10 14:00,10,75.205,75.25,75.205,75.23,250
20110901|2011-06-10 14:30,10,75.22,75.32,75.205,75.305,438
20110901|2011-06-10 15:00,10,75.305,75.32,75.235,75.235,312
20110901|2011-06-10 15:30,10,75.235,75.29,75.215,75.23,207
20110901|2011-06-12 17:00,12,75.25,75.31,75.25,75.285,62
20110901|2011-06-12 17:30,12,75.28,75.35,75.27,75.295,106
20110901|2011-06-12 18:00,12,75.29,75.305,75.29,75.29,17
20110901|2011-06-12 18:30,12,75.285,75.295,75.25,75.275,30
20110901|2011-06-12 19:00,13,75.275,75.275,75.215,75.215,94
20110901|2011-06-12 19:30,13,75.22,75.25,75.2,75.235,216
20110901|2011-06-12 20:00,13,75.22,75.37,75.22,75.37,184
20110901|2011-06-12 20:30,13,75.345,75.37,75.265,75.265,58
20110901|2011-06-12 21:00,13,75.265,75.285,75.255,75.275,92
20110901|2011-06-12 21:30,13,75.28,75.285,75.26,75.27,58
20110901|2011-06-12 22:00,13,75.28,75.315,75.275,75.31,40
20110901|2011-06-12 22:30,13,75.31,75.325,75.27,75.32,130
20110901|2011-06-12 23:00,13,75.295,75.33,75.295,75.295,97
20110901|2011-06-12 23:30,13,75.295,75.31,75.275,75.275,129
20110901|2011-06-13 00:00,13,75.27,75.285,75.265,75.285,21
20110901|2011-06-13 00:30,13,75.28,75.305,75.245,75.245,94
20110901|2011-06-13 01:00,13,75.24,75.285,75.22,75.225,550
20110901|2011-06-13 01:30,13,75.24,75.245,75.165,75.195,439
20110901|2011-06-13 02:00,13,75.2,75.295,75.19,75.215,271
20110901|2011-06-13 02:30,13,75.2,75.205,75.115,75.135,326
20110901|2011-06-13 03:00,13,75.13,75.18,75.13,75.16,135
20110901|2011-06-13 03:30,13,75.16,75.27,75.155,75.245,222
20110901|2011-06-13 04:00,13,75.245,75.285,75.23,75.23,78
20110901|2011-06-13 04:30,13,75.215,75.235,75.155,75.17,154
20110901|2011-06-13 05:00,13,75.18,75.19,75.105,75.11,172
20110901|2011-06-13 05:30,13,75.11,75.17,75.11,75.125,81
20110901|2011-06-13 06:00,13,75.13,75.13,75.01,75.03,342
20110901|2011-06-13 06:30,13,75.035,75.095,75.025,75.095,318
20110901|2011-06-13 07:00,13,75.095,75.18,75.09,75.09,730
20110901|2011-06-13 07:30,13,75.09,75.1,75.05,75.065,908
20110901|2011-06-13 08:00,13,75.065,75.1,75.03,75.095,944
20110901|2011-06-13 08:30,13,75.105,75.115,75.03,75.04,1330
20110901|2011-06-13 09:00,13,75.035,75.04,74.955,74.965,1662
20110901|2011-06-13 09:30,13,74.965,75.07,74.945,75.06,1334
20110901|2011-06-13 10:00,13,75.06,75.095,75.04,75.07,1017
20110901|2011-06-13 10:30,13,75.07,75.105,75.04,75.1,569
20110901|2011-06-13 11:00,13,75.095,75.14,75.055,75.125,1126
20110901|2011-06-13 11:30,13,75.125,75.16,75.095,75.13,599
20110901|2011-06-13 12:00,13,75.13,75.195,75.01,75.04,1541
20110901|2011-06-13 12:30,13,75.04,75.08,74.975,74.985,1068
20110901|2011-06-13 13:00,13,74.985,74.985,74.83,74.89,3909
20110901|2011-06-13 13:30,13,74.89,74.92,74.815,74.885,1462
20110901|2011-06-13 14:00,13,74.885,74.92,74.87,74.905,442
20110901|2011-06-13 14:30,13,74.905,74.91,74.845,74.875,649
20110901|2011-06-13 15:00,13,74.875,74.91,74.855,74.895,196
20110901|2011-06-13 15:30,13,74.895,74.895,74.855,74.89,47
20110901|2011-06-13 19:00,14,74.875,74.955,74.855,74.95,136
20110901|2011-06-13 19:30,14,74.955,75,74.935,74.98,71
20110901|2011-06-13 20:00,14,74.995,75.005,74.945,74.955,94
20110901|2011-06-13 20:30,14,74.96,74.98,74.93,74.95,51
20110901|2011-06-13 21:00,14,74.925,74.925,74.83,74.86,405
20110901|2011-06-13 21:30,14,74.85,74.865,74.805,74.81,46
20110901|2011-06-13 22:00,14,74.8,74.84,74.79,74.83,34
20110901|2011-06-13 22:30,14,74.795,74.805,74.735,74.805,112
20110901|2011-06-13 23:00,14,74.81,74.815,74.775,74.79,88
20110901|2011-06-13 23:30,14,74.775,74.795,74.76,74.775,36
20110901|2011-06-14 00:00,14,74.775,74.79,74.765,74.78,31
20110901|2011-06-14 00:30,14,74.785,74.795,74.745,74.79,80
20110901|2011-06-14 01:00,14,74.79,74.84,74.755,74.83,477
20110901|2011-06-14 01:30,14,74.83,74.83,74.76,74.795,340
20110901|2011-06-14 02:00,14,74.8,74.8,74.635,74.675,668
20110901|2011-06-14 02:30,14,74.685,74.73,74.675,74.695,346
20110901|2011-06-14 03:00,14,74.675,74.72,74.645,74.7,333
20110901|2011-06-14 03:30,14,74.695,74.74,74.655,74.7,149
20110901|2011-06-14 04:00,14,74.715,74.765,74.66,74.765,316
20110901|2011-06-14 04:30,14,74.77,74.78,74.72,74.72,46
20110901|2011-06-14 05:00,14,74.72,74.75,74.72,74.73,52
20110901|2011-06-14 05:30,14,74.755,74.83,74.75,74.79,395
20110901|2011-06-14 06:00,14,74.795,74.82,74.745,74.79,120
20110901|2011-06-14 06:30,14,74.795,74.81,74.73,74.765,247
20110901|2011-06-14 07:00,14,74.755,74.755,74.705,74.715,513
20110901|2011-06-14 07:30,14,74.72,74.83,74.69,74.8,1332
20110901|2011-06-14 08:00,14,74.795,74.9,74.795,74.86,794
20110901|2011-06-14 08:30,14,74.855,74.87,74.785,74.825,896
20110901|2011-06-14 09:00,14,74.825,74.84,74.665,74.68,1427
20110901|2011-06-14 09:30,14,74.68,74.685,74.62,74.665,1422
20110901|2011-06-14 10:00,14,74.665,74.71,74.64,74.695,1182
20110901|2011-06-14 10:30,14,74.695,74.72,74.66,74.69,615
20110901|2011-06-14 11:00,14,74.69,74.695,74.64,74.68,612
20110901|2011-06-14 11:30,14,74.68,74.705,74.66,74.705,355
20110901|2011-06-14 12:00,14,74.695,74.7,74.655,74.665,463
20110901|2011-06-14 12:30,14,74.665,74.665,74.59,74.655,1187
20110901|2011-06-14 13:00,14,74.645,74.68,74.645,74.665,436
20110901|2011-06-14 13:30,14,74.665,74.705,74.645,74.695,605
20110901|2011-06-14 14:00,14,74.695,74.765,74.685,74.76,575
20110901|2011-06-14 14:30,14,74.75,74.8,74.74,74.775,748
20110901|2011-06-14 15:00,14,74.785,74.82,74.74,74.815,365
20110901|2011-06-14 15:30,14,74.8,74.815,74.785,74.81,11
20110901|2011-06-14 19:00,15,74.82,74.87,74.82,74.87,83
20110901|2011-06-14 19:30,15,74.88,74.905,74.86,74.875,115
20110901|2011-06-14 20:00,15,74.88,74.92,74.865,74.9,180
20110901|2011-06-14 20:30,15,74.915,74.93,74.875,74.895,61
20110901|2011-06-14 21:00,15,74.9,74.9,74.88,74.885,33
20110901|2011-06-14 21:30,15,74.88,74.91,74.875,74.91,40
20110901|2011-06-14 22:00,15,74.895,74.91,74.865,74.91,118
20110901|2011-06-14 22:30,15,74.91,74.925,74.89,74.905,62
20110901|2011-06-14 23:00,15,74.905,74.955,74.9,74.915,844
20110901|2011-06-14 23:30,15,74.925,74.95,74.91,74.915,87
20110901|2011-06-15 00:00,15,74.91,74.955,74.87,74.88,72
20110901|2011-06-15 00:30,15,74.885,74.92,74.885,74.895,149
20110901|2011-06-15 01:00,15,74.91,75.06,74.895,75.045,363
20110901|2011-06-15 01:30,15,75.015,75.085,75.015,75.075,215
20110901|2011-06-15 02:00,15,75.055,75.14,75.055,75.085,529
20110901|2011-06-15 02:30,15,75.06,75.135,75.05,75.065,203
20110901|2011-06-15 03:00,15,75.08,75.095,75.045,75.06,107
20110901|2011-06-15 03:30,15,75.07,75.25,75.07,75.25,235
20110901|2011-06-15 04:00,15,75.24,75.325,75.23,75.31,208
20110901|2011-06-15 04:30,15,75.315,75.395,75.315,75.325,858
20110901|2011-06-15 05:00,15,75.325,75.38,75.31,75.31,224
20110901|2011-06-15 05:30,15,75.305,75.45,75.305,75.445,711
20110901|2011-06-15 06:00,15,75.445,75.445,75.375,75.38,1046
20110901|2011-06-15 06:30,15,75.385,75.45,75.36,75.45,911
20110901|2011-06-15 07:00,15,75.445,75.525,75.425,75.5,1360
20110901|2011-06-15 07:30,15,75.505,75.615,75.505,75.525,2025
20110901|2011-06-15 08:00,15,75.525,75.59,75.47,75.48,1767
20110901|2011-06-15 08:30,15,75.49,75.525,75.42,75.425,1929
20110901|2011-06-15 09:00,15,75.425,75.5,75.395,75.495,1408
20110901|2011-06-15 09:30,15,75.49,75.54,75.405,75.46,1606
20110901|2011-06-15 10:00,15,75.46,75.55,75.455,75.52,1120
20110901|2011-06-15 10:30,15,75.515,75.845,75.505,75.795,5003
20110901|2011-06-15 11:00,15,75.8,76,75.745,75.925,3047
20110901|2011-06-15 11:30,15,75.93,75.94,75.89,75.895,1298
20110901|2011-06-15 12:00,15,75.905,76.11,75.895,76.065,3494
20110901|2011-06-15 12:30,15,76.07,76.135,76.055,76.06,2337
20110901|2011-06-15 13:00,15,76.06,76.065,75.975,76.015,1346
20110901|2011-06-15 13:30,15,76.015,76.085,75.97,76.085,1654
20110901|2011-06-15 14:00,15,76.08,76.12,76.04,76.045,1107
20110901|2011-06-15 14:30,15,76.045,76.09,76.01,76.085,862
20110901|2011-06-15 15:00,15,76.08,76.105,76.015,76.02,362
20110901|2011-06-15 15:30,15,76.035,76.04,75.99,76.015,55
20110901|2011-06-15 19:00,16,75.975,76.035,75.94,75.945,384
20110901|2011-06-15 19:30,16,75.95,76,75.94,75.985,261
20110901|2011-06-15 20:00,16,75.99,76.035,75.965,76.02,88
20110901|2011-06-15 20:30,16,76.03,76.045,75.98,75.985,84
20110901|2011-06-15 21:00,16,75.985,76,75.97,75.97,44
20110901|2011-06-15 21:30,16,75.995,76.005,75.975,75.995,70
20110901|2011-06-15 22:00,16,75.98,76.005,75.965,75.99,57
20110901|2011-06-15 22:30,16,75.99,75.99,75.96,75.98,39
20110901|2011-06-15 23:00,16,75.975,76.02,75.965,76.005,170
20110901|2011-06-15 23:30,16,76.01,76.305,76.01,76.27,1009
20110901|2011-06-16 00:00,16,76.255,76.295,76.225,76.28,169
20110901|2011-06-16 00:30,16,76.28,76.4,76.23,76.23,766
20110901|2011-06-16 01:00,16,76.245,76.265,76.145,76.23,827
20110901|2011-06-16 01:30,16,76.25,76.265,76.085,76.115,776
20110901|2011-06-16 02:00,16,76.13,76.27,76.115,76.195,1237
20110901|2011-06-16 02:30,16,76.19,76.225,76.14,76.145,137
20110901|2011-06-16 03:00,16,76.155,76.155,76.07,76.11,429
20110901|2011-06-16 03:30,16,76.115,76.195,76.115,76.17,227
20110901|2011-06-16 04:00,16,76.185,76.31,76.18,76.31,614
20110901|2011-06-16 04:30,16,76.31,76.41,76.26,76.285,895
20110901|2011-06-16 05:00,16,76.305,76.43,76.28,76.32,380
20110901|2011-06-16 05:30,16,76.325,76.345,76.28,76.29,414
20110901|2011-06-16 06:00,16,76.27,76.345,76.225,76.325,374
20110901|2011-06-16 06:30,16,76.33,76.4,76.32,76.385,916
20110901|2011-06-16 07:00,16,76.385,76.49,76.36,76.415,1524
20110901|2011-06-16 07:30,16,76.415,76.505,76.235,76.255,2230
20110901|2011-06-16 08:00,16,76.265,76.3,76.175,76.255,1943
20110901|2011-06-16 08:30,16,76.255,76.285,76.095,76.19,2234
20110901|2011-06-16 09:00,16,76.19,76.28,76.055,76.165,2193
20110901|2011-06-16 09:30,16,76.165,76.19,76.03,76.18,1933
20110901|2011-06-16 10:00,16,76.185,76.285,76.085,76.145,2458
20110901|2011-06-16 10:30,16,76.15,76.185,76.075,76.15,1090
20110901|2011-06-16 11:00,16,76.155,76.16,75.98,75.995,1615
20110901|2011-06-16 11:30,16,75.995,76.13,75.99,76.11,749
20110901|2011-06-16 12:00,16,76.11,76.135,76.08,76.115,694
20110901|2011-06-16 12:30,16,76.12,76.205,76.115,76.2,882
20110901|2011-06-16 13:00,16,76.2,76.21,76.155,76.185,618
20110901|2011-06-16 13:30,16,76.18,76.25,76.175,76.23,810
20110901|2011-06-16 14:00,16,76.23,76.24,76.075,76.095,495
20110901|2011-06-16 14:30,16,76.1,76.1,75.93,76.01,1865
20110901|2011-06-16 15:00,16,76.01,76.015,75.945,75.97,109
20110901|2011-06-16 15:30,16,75.965,75.965,75.855,75.865,144
20110901|2011-06-16 19:00,17,75.92,75.965,75.9,75.95,162
20110901|2011-06-16 19:30,17,75.95,75.965,75.845,75.895,116
20110901|2011-06-16 20:00,17,75.9,75.925,75.845,75.87,96
20110901|2011-06-16 20:30,17,75.88,75.94,75.875,75.915,293
20110901|2011-06-16 21:00,17,75.925,75.965,75.92,75.965,98
20110901|2011-06-16 21:30,17,75.975,76.055,75.975,76.02,142
20110901|2011-06-16 22:00,17,76.03,76.035,75.995,76,83
20110901|2011-06-16 22:30,17,75.99,76.045,75.98,76.045,57
20110901|2011-06-16 23:00,17,76.04,76.165,76.025,76.15,203
20110901|2011-06-16 23:30,17,76.155,76.165,76.115,76.13,87
20110901|2011-06-17 00:00,17,76.13,76.21,76.11,76.17,544
20110901|2011-06-17 00:30,17,76.17,76.18,76.125,76.165,152
20110901|2011-06-17 01:00,17,76.17,76.205,76.09,76.09,242
20110901|2011-06-17 01:30,17,76.095,76.13,76.055,76.055,77
20110901|2011-06-17 02:00,17,76.055,76.14,76.055,76.11,318
20110901|2011-06-17 02:30,17,76.095,76.25,76.095,76.215,767
20110901|2011-06-17 03:00,17,76.21,76.215,76.135,76.16,84
20110901|2011-06-17 03:30,17,76.16,76.16,76.085,76.1,638
20110901|2011-06-17 04:00,17,76.1,76.105,75.765,75.83,1328
20110901|2011-06-17 04:30,17,75.83,75.92,75.745,75.825,489
20110901|2011-06-17 05:00,17,75.85,75.915,75.635,75.635,512
20110901|2011-06-17 05:30,17,75.64,75.665,75.58,75.585,629
20110901|2011-06-17 06:00,17,75.585,75.67,75.585,75.665,264
20110901|2011-06-17 06:30,17,75.64,75.66,75.525,75.53,552
20110901|2011-06-17 07:00,17,75.53,75.71,75.53,75.68,1116
20110901|2011-06-17 07:30,17,75.67,75.71,75.58,75.59,1366
20110901|2011-06-17 08:00,17,75.59,75.635,75.565,75.575,1371
20110901|2011-06-17 08:30,17,75.575,75.67,75.465,75.49,2521
20110901|2011-06-17 09:00,17,75.5,75.675,75.465,75.66,3309
20110901|2011-06-17 09:30,17,75.655,75.655,75.5,75.51,1844
20110901|2011-06-17 10:00,17,75.505,75.575,75.355,75.405,3499
20110901|2011-06-17 10:30,17,75.4,75.485,75.4,75.42,910
20110901|2011-06-17 11:00,17,75.415,75.47,75.375,75.44,1356
20110901|2011-06-17 11:30,17,75.44,75.56,75.44,75.555,1329
20110901|2011-06-17 12:00,17,75.56,75.61,75.52,75.58,800
20110901|2011-06-17 12:30,17,75.58,75.585,75.53,75.54,830
20110901|2011-06-17 13:00,17,75.545,75.575,75.405,75.405,777
20110901|2011-06-17 13:30,17,75.415,75.52,75.415,75.46,1216
20110901|2011-06-17 14:00,17,75.465,75.595,75.43,75.56,1388
20110901|2011-06-17 14:30,17,75.56,75.58,75.465,75.485,501
20110901|2011-06-17 15:00,17,75.485,75.515,75.465,75.485,187
20110901|2011-06-17 15:30,17,75.475,75.495,75.43,75.445,29
20110901|2011-06-19 17:00,19,75.615,75.645,75.59,75.64,61
20110901|2011-06-19 17:30,19,75.6,75.61,75.53,75.555,37
20110901|2011-06-19 18:00,19,75.555,75.6,75.555,75.6,20
20110901|2011-06-19 18:30,19,75.575,75.675,75.575,75.67,60
20110901|2011-06-19 19:00,20,75.68,75.68,75.615,75.645,128
20110901|2011-06-19 19:30,20,75.65,75.705,75.625,75.66,161
20110901|2011-06-19 20:00,20,75.665,75.68,75.635,75.635,170
20110901|2011-06-19 20:30,20,75.645,75.675,75.6,75.61,293
20110901|2011-06-19 21:00,20,75.6,75.62,75.56,75.585,73
20110901|2011-06-19 21:30,20,75.595,75.635,75.555,75.615,226
20110901|2011-06-19 22:00,20,75.62,75.67,75.62,75.665,66
20110901|2011-06-19 22:30,20,75.66,75.73,75.66,75.72,310
20110901|2011-06-19 23:00,20,75.72,75.795,75.695,75.765,419
20110901|2011-06-19 23:30,20,75.77,75.85,75.76,75.825,356
20110901|2011-06-20 00:00,20,75.83,75.855,75.765,75.805,247
20110901|2011-06-20 00:30,20,75.82,75.855,75.78,75.825,165
20110901|2011-06-20 01:00,20,75.815,75.85,75.78,75.79,224
20110901|2011-06-20 01:30,20,75.78,75.95,75.78,75.88,358
20110901|2011-06-20 02:00,20,75.895,75.945,75.855,75.9,168
20110901|2011-06-20 02:30,20,75.9,75.925,75.775,75.87,299
20110901|2011-06-20 03:00,20,75.87,75.88,75.82,75.87,129
20110901|2011-06-20 03:30,20,75.875,75.935,75.755,75.785,711
20110901|2011-06-20 04:00,20,75.785,75.795,75.7,75.78,439
20110901|2011-06-20 04:30,20,75.78,75.835,75.76,75.815,161
20110901|2011-06-20 05:00,20,75.825,75.825,75.725,75.735,294
20110901|2011-06-20 05:30,20,75.725,75.78,75.725,75.78,49
20110901|2011-06-20 06:00,20,75.785,75.85,75.785,75.845,336
20110901|2011-06-20 06:30,20,75.845,75.87,75.8,75.82,173
20110901|2011-06-20 07:00,20,75.815,75.825,75.69,75.7,686
20110901|2011-06-20 07:30,20,75.7,75.7,75.605,75.65,1786
20110901|2011-06-20 08:00,20,75.65,75.65,75.48,75.53,2108
20110901|2011-06-20 08:30,20,75.53,75.545,75.385,75.425,2227
20110901|2011-06-20 09:00,20,75.425,75.525,75.4,75.475,1514
20110901|2011-06-20 09:30,20,75.47,75.5,75.365,75.445,2101
20110901|2011-06-20 10:00,20,75.445,75.49,75.42,75.42,1124
20110901|2011-06-20 10:30,20,75.42,75.455,75.395,75.415,624
20110901|2011-06-20 11:00,20,75.415,75.5,75.415,75.455,862
20110901|2011-06-20 11:30,20,75.455,75.49,75.425,75.49,773
20110901|2011-06-20 12:00,20,75.485,75.525,75.45,75.455,1011
20110901|2011-06-20 12:30,20,75.45,75.475,75.43,75.47,380
20110901|2011-06-20 13:00,20,75.465,75.52,75.45,75.495,713
20110901|2011-06-20 13:30,20,75.5,75.505,75.445,75.495,613
20110901|2011-06-20 14:00,20,75.5,75.56,75.495,75.535,389
20110901|2011-06-20 14:30,20,75.53,75.53,75.49,75.5,537
20110901|2011-06-20 15:00,20,75.5,75.505,75.465,75.465,134
20110901|2011-06-20 15:30,20,75.47,75.5,75.47,75.5,54
20110901|2011-06-20 19:00,21,75.26,75.29,75.225,75.275,385
20110901|2011-06-20 19:30,21,75.28,75.325,75.255,75.255,127
20110901|2011-06-20 20:00,21,75.255,75.28,75.235,75.26,43
20110901|2011-06-20 20:30,21,75.275,75.455,75.275,75.305,353
20110901|2011-06-20 21:00,21,75.335,75.375,75.3,75.375,89
20110901|2011-06-20 21:30,21,75.38,75.4,75.35,75.355,98
20110901|2011-06-20 22:00,21,75.365,75.365,75.34,75.35,47
20110901|2011-06-20 22:30,21,75.345,75.355,75.345,75.355,23
20110901|2011-06-20 23:00,21,75.375,75.385,75.35,75.35,42
20110901|2011-06-20 23:30,21,75.375,75.375,75.3,75.32,57
20110901|2011-06-21 00:00,21,75.335,75.34,75.24,75.285,185
20110901|2011-06-21 00:30,21,75.295,75.31,75.275,75.31,20
20110901|2011-06-21 01:00,21,75.315,75.32,75.21,75.25,136
20110901|2011-06-21 01:30,21,75.25,75.25,75.165,75.22,249
20110901|2011-06-21 02:00,21,75.23,75.27,75.19,75.25,247
20110901|2011-06-21 02:30,21,75.25,75.29,75.205,75.235,143
20110901|2011-06-21 03:00,21,75.24,75.3,75.23,75.26,195
20110901|2011-06-21 03:30,21,75.275,75.35,75.26,75.33,314
20110901|2011-06-21 04:00,21,75.335,75.435,75.335,75.39,488
20110901|2011-06-21 04:30,21,75.4,75.425,75.35,75.395,162
20110901|2011-06-21 05:00,21,75.41,75.43,75.285,75.285,257
20110901|2011-06-21 05:30,21,75.28,75.295,75.24,75.245,200
20110901|2011-06-21 06:00,21,75.245,75.305,75.235,75.265,410
20110901|2011-06-21 06:30,21,75.275,75.29,75.185,75.235,547
20110901|2011-06-21 07:00,21,75.225,75.25,75.16,75.16,604
20110901|2011-06-21 07:30,21,75.16,75.215,75.115,75.12,1888
20110901|2011-06-21 08:00,21,75.12,75.215,75.11,75.205,1234
20110901|2011-06-21 08:30,21,75.21,75.235,75.155,75.175,1684
20110901|2011-06-21 09:00,21,75.175,75.21,75.08,75.13,1973
20110901|2011-06-21 09:30,21,75.13,75.185,75.08,75.155,1553
20110901|2011-06-21 10:00,21,75.155,75.155,75.085,75.105,1432
20110901|2011-06-21 10:30,21,75.105,75.105,75.02,75.055,1637
20110901|2011-06-21 11:00,21,75.05,75.06,74.945,75.015,1717
20110901|2011-06-21 11:30,21,75.02,75.065,75.01,75.055,1296
20110901|2011-06-21 12:00,21,75.055,75.08,75.03,75.07,849
20110901|2011-06-21 12:30,21,75.075,75.095,75.055,75.08,902
20110901|2011-06-21 13:00,21,75.08,75.08,74.985,75.01,1680
20110901|2011-06-21 13:30,21,75.005,75.02,74.92,74.94,1259
20110901|2011-06-21 14:00,21,74.935,74.99,74.93,74.99,305
20110901|2011-06-21 14:30,21,74.985,75.02,74.975,74.985,690
20110901|2011-06-21 15:00,21,74.985,75.02,74.98,75.01,300
20110901|2011-06-21 15:30,21,74.995,74.995,74.96,74.965,47
20110901|2011-06-21 19:00,22,75.095,75.115,75.055,75.09,209
20110901|2011-06-21 19:30,22,75.09,75.175,75.085,75.125,157
20110901|2011-06-21 20:00,22,75.12,75.2,75.12,75.175,392
20110901|2011-06-21 20:30,22,75.19,75.25,75.19,75.2,187
20110901|2011-06-21 21:00,22,75.205,75.21,75.155,75.21,65
20110901|2011-06-21 21:30,22,75.195,75.21,75.17,75.17,62
20110901|2011-06-21 22:00,22,75.16,75.185,75.16,75.18,34
20110901|2011-06-21 22:30,22,75.18,75.19,75.17,75.17,17
20110901|2011-06-21 23:00,22,75.17,75.185,75.155,75.16,16
20110901|2011-06-21 23:30,22,75.165,75.17,75.12,75.125,33
20110901|2011-06-22 00:00,22,75.125,75.135,75.105,75.115,161
20110901|2011-06-22 00:30,22,75.12,75.14,75.06,75.09,645
20110901|2011-06-22 01:00,22,75.085,75.1,74.985,75.01,529
20110901|2011-06-22 01:30,22,75,75.03,74.97,75.01,148
20110901|2011-06-22 02:00,22,75.015,75.07,75.005,75.005,305
20110901|2011-06-22 02:30,22,75.025,75.065,75.015,75.05,77
20110901|2011-06-22 03:00,22,75.045,75.07,75.01,75.05,161
20110901|2011-06-22 03:30,22,75.055,75.11,75.055,75.075,216
20110901|2011-06-22 04:00,22,75.085,75.17,75.07,75.135,154
20110901|2011-06-22 04:30,22,75.135,75.265,75.135,75.26,1154
20110901|2011-06-22 05:00,22,75.255,75.31,75.24,75.255,671
20110901|2011-06-22 05:30,22,75.245,75.25,75.2,75.24,335
20110901|2011-06-22 06:00,22,75.25,75.25,75.17,75.18,177
20110901|2011-06-22 06:30,22,75.17,75.195,75.1,75.115,275
20110901|2011-06-22 07:00,22,75.11,75.155,75.07,75.135,1240
20110901|2011-06-22 07:30,22,75.135,75.235,75.135,75.155,1187
20110901|2011-06-22 08:00,22,75.145,75.15,75.085,75.135,700
20110901|2011-06-22 08:30,22,75.13,75.14,75.01,75.02,1908
20110901|2011-06-22 09:00,22,75.015,75.105,75.005,75.015,1520
20110901|2011-06-22 09:30,22,75.01,75.01,74.865,74.91,3466
20110901|2011-06-22 10:00,22,74.91,74.95,74.88,74.925,595
20110901|2011-06-22 10:30,22,74.925,75.015,74.915,75,976
20110901|2011-06-22 11:00,22,75,75.07,74.935,75,1052
20110901|2011-06-22 11:30,22,75.005,75.11,74.945,74.975,698
20110901|2011-06-22 12:00,22,74.97,75.08,74.965,75.055,1009
20110901|2011-06-22 12:30,22,75.055,75.08,75.035,75.05,563
20110901|2011-06-22 13:00,22,75.045,75.065,74.94,75.05,629
20110901|2011-06-22 13:30,22,75.055,75.21,75.035,75.175,1248
20110901|2011-06-22 14:00,22,75.17,75.225,75.155,75.205,810
20110901|2011-06-22 14:30,22,75.22,75.305,75.22,75.26,1217
20110901|2011-06-22 15:00,22,75.265,75.3,75.25,75.3,572
20110901|2011-06-22 15:30,22,75.295,75.295,75.235,75.24,57
20110901|2011-06-22 19:00,23,75.35,75.42,75.35,75.37,390
20110901|2011-06-22 19:30,23,75.37,75.495,75.37,75.445,462
20110901|2011-06-22 20:00,23,75.44,75.575,75.44,75.53,551
20110901|2011-06-22 20:30,23,75.535,75.595,75.52,75.54,255
20110901|2011-06-22 21:00,23,75.54,75.56,75.5,75.515,194
20110901|2011-06-22 21:30,23,75.515,75.54,75.475,75.48,169
20110901|2011-06-22 22:00,23,75.48,75.485,75.445,75.455,101
20110901|2011-06-22 22:30,23,75.445,75.51,75.445,75.5,155
20110901|2011-06-22 23:00,23,75.505,75.505,75.48,75.48,33
20110901|2011-06-22 23:30,23,75.465,75.49,75.46,75.48,33
20110901|2011-06-23 00:00,23,75.475,75.475,75.45,75.46,13
20110901|2011-06-23 00:30,23,75.48,75.55,75.48,75.51,157
20110901|2011-06-23 01:00,23,75.515,75.57,75.515,75.525,125
20110901|2011-06-23 01:30,23,75.525,75.53,75.44,75.5,140
20110901|2011-06-23 02:00,23,75.505,75.705,75.495,75.685,593
20110901|2011-06-23 02:30,23,75.675,75.675,75.595,75.645,348
20110901|2011-06-23 03:00,23,75.645,75.69,75.605,75.63,145
20110901|2011-06-23 03:30,23,75.65,75.655,75.575,75.6,74
20110901|2011-06-23 04:00,23,75.61,75.73,75.59,75.73,111
20110901|2011-06-23 04:30,23,75.74,75.78,75.71,75.74,167
20110901|2011-06-23 05:00,23,75.745,75.81,75.73,75.79,91
20110901|2011-06-23 05:30,23,75.805,75.85,75.785,75.83,223
20110901|2011-06-23 06:00,23,75.835,75.88,75.795,75.835,419
20110901|2011-06-23 06:30,23,75.835,75.845,75.77,75.815,693
20110901|2011-06-23 07:00,23,75.815,76.005,75.815,75.995,1415
20110901|2011-06-23 07:30,23,75.99,76.135,75.925,76.06,2541
20110901|2011-06-23 08:00,23,76.06,76.13,76.005,76.065,1154
20110901|2011-06-23 08:30,23,76.06,76.24,76.04,76.15,3441
20110901|2011-06-23 09:00,23,76.155,76.2,76.085,76.135,1726
20110901|2011-06-23 09:30,23,76.14,76.25,76.115,76.14,2582
20110901|2011-06-23 10:00,23,76.145,76.215,76.125,76.14,1185
20110901|2011-06-23 10:30,23,76.145,76.15,76.05,76.075,1962
20110901|2011-06-23 11:00,23,76.08,76.12,76.005,76.09,1953
20110901|2011-06-23 11:30,23,76.095,76.1,76.01,76.01,806
20110901|2011-06-23 12:00,23,76.02,76.045,75.96,76.005,1434
20110901|2011-06-23 12:30,23,76,76.035,75.93,76.015,1804
20110901|2011-06-23 13:00,23,76.02,76.085,76.01,76.075,1202
20110901|2011-06-23 13:30,23,76.075,76.11,75.865,75.87,1947
20110901|2011-06-23 14:00,23,75.875,75.95,75.68,75.835,2755
20110901|2011-06-23 14:30,23,75.835,75.88,75.7,75.7,1044
20110901|2011-06-23 15:00,23,75.705,75.74,75.7,75.73,122
20110901|2011-06-23 15:30,23,75.72,75.73,75.705,75.715,22
20110901|2011-06-23 19:00,24,75.705,75.75,75.665,75.67,216
20110901|2011-06-23 19:30,24,75.675,75.71,75.67,75.705,360
20110901|2011-06-23 20:00,24,75.69,75.775,75.665,75.75,102
20110901|2011-06-23 20:30,24,75.75,75.81,75.745,75.75,178
20110901|2011-06-23 21:00,24,75.74,75.745,75.665,75.665,98
20110901|2011-06-23 21:30,24,75.665,75.71,75.655,75.71,198
20110901|2011-06-23 22:00,24,75.71,75.71,75.69,75.71,37
20110901|2011-06-23 22:30,24,75.7,75.7,75.68,75.695,59
20110901|2011-06-23 23:00,24,75.705,75.705,75.645,75.675,74
20110901|2011-06-23 23:30,24,75.68,75.7,75.68,75.7,16
20110901|2011-06-24 00:00,24,75.69,75.69,75.64,75.65,183
20110901|2011-06-24 00:30,24,75.66,75.73,75.66,75.725,77
20110901|2011-06-24 01:00,24,75.73,75.735,75.68,75.725,195
20110901|2011-06-24 01:30,24,75.72,75.84,75.72,75.805,500
20110901|2011-06-24 02:00,24,75.795,75.935,75.77,75.93,649
20110901|2011-06-24 02:30,24,75.925,75.975,75.895,75.95,358
20110901|2011-06-24 03:00,24,75.95,75.95,75.755,75.77,974
20110901|2011-06-24 03:30,24,75.77,75.77,75.495,75.495,856
20110901|2011-06-24 04:00,24,75.49,75.6,75.475,75.565,398
20110901|2011-06-24 04:30,24,75.57,75.6,75.55,75.59,70
20110901|2011-06-24 05:00,24,75.605,75.855,75.605,75.765,646
20110901|2011-06-24 05:30,24,75.765,75.935,75.75,75.9,420
20110901|2011-06-24 06:00,24,75.88,75.88,75.775,75.835,167
20110901|2011-06-24 06:30,24,75.83,75.88,75.8,75.88,197
20110901|2011-06-24 07:00,24,75.885,75.91,75.8,75.83,759
20110901|2011-06-24 07:30,24,75.83,75.88,75.72,75.75,1558
20110901|2011-06-24 08:00,24,75.755,75.905,75.755,75.905,5517
20110901|2011-06-24 08:30,24,75.9,75.97,75.865,75.93,3825
20110901|2011-06-24 09:00,24,75.935,76.13,75.92,76.12,2388
20110901|2011-06-24 09:30,24,76.12,76.16,76.04,76.13,2351
20110901|2011-06-24 10:00,24,76.13,76.14,76.05,76.06,2089
20110901|2011-06-24 10:30,24,76.065,76.1,75.985,76.045,1170
20110901|2011-06-24 11:00,24,76.04,76.06,75.995,76.03,923
20110901|2011-06-24 11:30,24,76.035,76.15,76.01,76.12,998
20110901|2011-06-24 12:00,24,76.12,76.28,76.075,76.08,2718
20110901|2011-06-24 12:30,24,76.085,76.11,76.03,76.07,695
20110901|2011-06-24 13:00,24,76.075,76.165,76.075,76.14,859
20110901|2011-06-24 13:30,24,76.135,76.24,76.13,76.195,2144
20110901|2011-06-24 14:00,24,76.2,76.24,76.19,76.205,386
20110901|2011-06-24 14:30,24,76.195,76.195,76.1,76.13,909
20110901|2011-06-24 15:00,24,76.13,76.165,76.12,76.135,124
20110901|2011-06-24 15:30,24,76.14,76.14,76.08,76.11,101
20110901|2011-06-26 17:00,26,76.19,76.19,76.14,76.145,176
20110901|2011-06-26 17:30,26,76.19,76.245,76.17,76.235,146
20110901|2011-06-26 18:00,26,76.205,76.205,76.2,76.2,2
20110901|2011-06-26 18:30,26,76.215,76.315,76.215,76.225,62
20110901|2011-06-26 19:00,27,76.265,76.435,76.26,76.435,317
20110901|2011-06-26 19:30,27,76.42,76.59,76.42,76.5,1510
20110901|2011-06-26 20:00,27,76.505,76.525,76.455,76.465,153
20110901|2011-06-26 20:30,27,76.45,76.45,76.39,76.425,193
20110901|2011-06-26 21:00,27,76.415,76.435,76.4,76.405,137
20110901|2011-06-26 21:30,27,76.4,76.46,76.4,76.445,192
20110901|2011-06-26 22:00,27,76.44,76.465,76.41,76.425,138
20110901|2011-06-26 22:30,27,76.43,76.46,76.42,76.45,155
20110901|2011-06-26 23:00,27,76.435,76.49,76.42,76.49,159
20110901|2011-06-26 23:30,27,76.49,76.5,76.45,76.49,607
20110901|2011-06-27 00:00,27,76.49,76.495,76.45,76.46,243
20110901|2011-06-27 00:30,27,76.465,76.5,76.42,76.42,332
20110901|2011-06-27 01:00,27,76.415,76.48,76.35,76.435,514
20110901|2011-06-27 01:30,27,76.445,76.46,76.395,76.445,292
20110901|2011-06-27 02:00,27,76.44,76.44,76.295,76.3,590
20110901|2011-06-27 02:30,27,76.3,76.47,76.295,76.46,359
20110901|2011-06-27 03:00,27,76.46,76.49,76.37,76.4,245
20110901|2011-06-27 03:30,27,76.42,76.425,76.245,76.25,255
20110901|2011-06-27 04:00,27,76.255,76.255,76.14,76.165,372
20110901|2011-06-27 04:30,27,76.175,76.24,76.145,76.2,148
20110901|2011-06-27 05:00,27,76.195,76.205,76.06,76.08,547
20110901|2011-06-27 05:30,27,76.085,76.13,76.03,76.13,397
20110901|2011-06-27 06:00,27,76.135,76.145,76.075,76.125,248
20110901|2011-06-27 06:30,27,76.135,76.215,76.125,76.2,390
20110901|2011-06-27 07:00,27,76.19,76.19,76.105,76.19,920
20110901|2011-06-27 07:30,27,76.19,76.25,76.175,76.25,1051
20110901|2011-06-27 08:00,27,76.255,76.33,76.235,76.28,1723
20110901|2011-06-27 08:30,27,76.28,76.315,75.96,76.02,3203
20110901|2011-06-27 09:00,27,76.005,76.025,75.79,75.79,4662
20110901|2011-06-27 09:30,27,75.8,75.875,75.73,75.77,2277
20110901|2011-06-27 10:00,27,75.77,75.855,75.71,75.83,1721
20110901|2011-06-27 10:30,27,75.835,75.875,75.785,75.785,503
20110901|2011-06-27 11:00,27,75.785,75.84,75.78,75.81,1581
20110901|2011-06-27 11:30,27,75.82,75.875,75.805,75.875,534
20110901|2011-06-27 12:00,27,75.87,75.87,75.82,75.85,550
20110901|2011-06-27 12:30,27,75.85,75.89,75.845,75.865,623
20110901|2011-06-27 13:00,27,75.865,75.865,75.77,75.81,4445
20110901|2011-06-27 13:30,27,75.81,75.835,75.78,75.835,446
20110901|2011-06-27 14:00,27,75.835,75.835,75.74,75.78,291
20110901|2011-06-27 14:30,27,75.785,75.79,75.74,75.755,483
20110901|2011-06-27 15:00,27,75.755,75.79,75.735,75.77,98
20110901|2011-06-27 15:30,27,75.765,75.78,75.73,75.73,25
20110901|2011-06-27 19:00,28,75.665,75.715,75.61,75.67,389
20110901|2011-06-27 19:30,28,75.67,75.71,75.665,75.685,64
20110901|2011-06-27 20:00,28,75.69,75.69,75.595,75.61,72
20110901|2011-06-27 20:30,28,75.625,75.695,75.62,75.695,45
20110901|2011-06-27 21:00,28,75.675,75.7,75.645,75.655,31
20110901|2011-06-27 21:30,28,75.68,75.68,75.66,75.665,23
20110901|2011-06-27 22:00,28,75.675,75.72,75.67,75.715,46
20110901|2011-06-27 22:30,28,75.715,75.755,75.705,75.73,34
20110901|2011-06-27 23:00,28,75.725,75.75,75.71,75.735,61
20110901|2011-06-27 23:30,28,75.735,75.745,75.71,75.73,12
20110901|2011-06-28 00:00,28,75.725,75.835,75.725,75.83,59
20110901|2011-06-28 00:30,28,75.825,75.835,75.79,75.81,117
20110901|2011-06-28 01:00,28,75.815,75.835,75.745,75.765,211
20110901|2011-06-28 01:30,28,75.765,75.86,75.765,75.855,132
20110901|2011-06-28 02:00,28,75.865,75.885,75.755,75.795,167
20110901|2011-06-28 02:30,28,75.8,75.8,75.6,75.655,947
20110901|2011-06-28 03:00,28,75.63,75.71,75.605,75.67,161
20110901|2011-06-28 03:30,28,75.685,75.84,75.68,75.81,253
20110901|2011-06-28 04:00,28,75.815,75.875,75.815,75.825,180
20110901|2011-06-28 04:30,28,75.835,75.865,75.785,75.865,115
20110901|2011-06-28 05:00,28,75.87,75.94,75.86,75.875,214
20110901|2011-06-28 05:30,28,75.85,75.85,75.8,75.815,67
20110901|2011-06-28 06:00,28,75.84,75.955,75.84,75.955,403
20110901|2011-06-28 06:30,28,75.96,75.96,75.765,75.86,1543
20110901|2011-06-28 07:00,28,75.855,75.875,75.745,75.745,814
20110901|2011-06-28 07:30,28,75.745,75.745,75.595,75.61,2206
20110901|2011-06-28 08:00,28,75.615,75.68,75.545,75.64,1203
20110901|2011-06-28 08:30,28,75.645,75.685,75.55,75.615,1557
20110901|2011-06-28 09:00,28,75.61,75.62,75.35,75.355,3821
20110901|2011-06-28 09:30,28,75.35,75.465,75.26,75.45,4327
20110901|2011-06-28 10:00,28,75.44,75.48,75.375,75.425,960
20110901|2011-06-28 10:30,28,75.43,75.44,75.365,75.405,713
20110901|2011-06-28 11:00,28,75.405,75.485,75.39,75.47,577
20110901|2011-06-28 11:30,28,75.47,75.5,75.435,75.475,635
20110901|2011-06-28 12:00,28,75.475,75.57,75.465,75.56,1408
20110901|2011-06-28 12:30,28,75.555,75.58,75.505,75.515,505
20110901|2011-06-28 13:00,28,75.52,75.53,75.445,75.46,344
20110901|2011-06-28 13:30,28,75.46,75.495,75.44,75.48,652
20110901|2011-06-28 14:00,28,75.485,75.515,75.475,75.505,233
20110901|2011-06-28 14:30,28,75.505,75.53,75.465,75.485,414
20110901|2011-06-28 15:00,28,75.475,75.48,75.445,75.465,24
20110901|2011-06-28 15:30,28,75.45,75.45,75.425,75.44,94
20110901|2011-06-28 19:00,29,75.48,75.535,75.48,75.51,68
20110901|2011-06-28 19:30,29,75.52,75.53,75.48,75.485,107
20110901|2011-06-28 20:00,29,75.495,75.525,75.47,75.515,81
20110901|2011-06-28 20:30,29,75.51,75.54,75.5,75.5,40
20110901|2011-06-28 21:00,29,75.5,75.5,75.46,75.485,78
20110901|2011-06-28 21:30,29,75.48,75.51,75.465,75.5,29
20110901|2011-06-28 22:00,29,75.5,75.505,75.48,75.49,24
20110901|2011-06-28 22:30,29,75.49,75.515,75.485,75.495,22
20110901|2011-06-28 23:00,29,75.5,75.5,75.465,75.475,14
20110901|2011-06-28 23:30,29,75.465,75.465,75.39,75.405,108
20110901|2011-06-29 00:00,29,75.415,75.435,75.405,75.43,21
20110901|2011-06-29 00:30,29,75.43,75.43,75.365,75.41,48
20110901|2011-06-29 01:00,29,75.44,75.455,75.395,75.41,149
20110901|2011-06-29 01:30,29,75.39,75.41,75.32,75.34,122
20110901|2011-06-29 02:00,29,75.345,75.355,75.3,75.34,387
20110901|2011-06-29 02:30,29,75.32,75.37,75.235,75.32,530
20110901|2011-06-29 03:00,29,75.325,75.345,75.23,75.24,187
20110901|2011-06-29 03:30,29,75.24,75.36,75.24,75.345,178
20110901|2011-06-29 04:00,29,75.345,75.35,75.3,75.345,178
20110901|2011-06-29 04:30,29,75.35,75.36,75.245,75.26,123
20110901|2011-06-29 05:00,29,75.26,75.285,75.21,75.28,445
20110901|2011-06-29 05:30,29,75.285,75.285,75.105,75.165,1442
20110901|2011-06-29 06:00,29,75.165,75.165,75.07,75.105,693
20110901|2011-06-29 06:30,29,75.105,75.215,75.075,75.205,784
20110901|2011-06-29 07:00,29,75.195,75.195,75.14,75.16,567
20110901|2011-06-29 07:30,29,75.16,75.49,75.045,75.18,5491
20110901|2011-06-29 08:00,29,75.18,75.325,75.035,75.275,5828
20110901|2011-06-29 08:30,29,75.28,75.41,75.24,75.355,2106
20110901|2011-06-29 09:00,29,75.35,75.44,75.245,75.27,3197
20110901|2011-06-29 09:30,29,75.27,75.29,75.195,75.205,1818
20110901|2011-06-29 10:00,29,75.205,75.21,75.02,75.035,1749
20110901|2011-06-29 10:30,29,75.03,75.125,75.005,75.07,1168
20110901|2011-06-29 11:00,29,75.065,75.115,75.05,75.11,872
20110901|2011-06-29 11:30,29,75.11,75.11,75.055,75.1,474
20110901|2011-06-29 12:00,29,75.095,75.135,75.065,75.08,880
20110901|2011-06-29 12:30,29,75.075,75.09,74.995,75.045,951
20110901|2011-06-29 13:00,29,75.045,75.11,75.005,75.065,1027
20110901|2011-06-29 13:30,29,75.07,75.11,75.05,75.075,901
20110901|2011-06-29 14:00,29,75.075,75.095,75.065,75.075,640
20110901|2011-06-29 14:30,29,75.07,75.09,75.035,75.04,723
20110901|2011-06-29 15:00,29,75.04,75.04,75.005,75.015,134
20110901|2011-06-29 15:30,29,75.015,75.03,75,75,87
20110901|2011-06-29 19:00,30,74.915,74.915,74.82,74.875,329
20110901|2011-06-29 19:30,30,74.875,74.885,74.845,74.85,70
20110901|2011-06-29 20:00,30,74.84,74.885,74.81,74.88,123
20110901|2011-06-29 20:30,30,74.875,74.89,74.85,74.87,121
20110901|2011-06-29 21:00,30,74.865,74.87,74.745,74.77,591
20110901|2011-06-29 21:30,30,74.765,74.77,74.69,74.7,401
20110901|2011-06-29 22:00,30,74.7,74.7,74.625,74.67,121
20110901|2011-06-29 22:30,30,74.68,74.695,74.54,74.62,3666
20110901|2011-06-29 23:00,30,74.63,74.635,74.605,74.635,46
20110901|2011-06-29 23:30,30,74.625,74.63,74.59,74.61,168
20110901|2011-06-30 00:00,30,74.605,74.66,74.6,74.655,74
20110901|2011-06-30 00:30,30,74.665,74.67,74.64,74.65,73
20110901|2011-06-30 01:00,30,74.655,74.73,74.64,74.73,289
20110901|2011-06-30 01:30,30,74.725,74.725,74.67,74.67,232
20110901|2011-06-30 02:00,30,74.685,74.685,74.57,74.615,480
20110901|2011-06-30 02:30,30,74.615,74.74,74.615,74.72,151
20110901|2011-06-30 03:00,30,74.72,74.755,74.685,74.75,135
20110901|2011-06-30 03:30,30,74.76,74.775,74.705,74.755,202
20110901|2011-06-30 04:00,30,74.75,74.84,74.735,74.81,177
20110901|2011-06-30 04:30,30,74.81,74.845,74.755,74.82,260
20110901|2011-06-30 05:00,30,74.805,74.83,74.755,74.79,107
20110901|2011-06-30 05:30,30,74.76,74.835,74.75,74.8,141
20110901|2011-06-30 06:00,30,74.795,74.83,74.785,74.79,1433
20110901|2011-06-30 06:30,30,74.79,74.85,74.785,74.84,2894
20110901|2011-06-30 07:00,30,74.845,74.895,74.82,74.825,1025
20110901|2011-06-30 07:30,30,74.805,74.845,74.705,74.71,2078
20110901|2011-06-30 08:00,30,74.72,74.82,74.72,74.81,908
20110901|2011-06-30 08:30,30,74.81,74.915,74.78,74.86,2036
20110901|2011-06-30 09:00,30,74.86,74.885,74.765,74.77,1915
20110901|2011-06-30 09:30,30,74.77,74.82,74.735,74.745,1418
20110901|2011-06-30 10:00,30,74.75,74.77,74.62,74.675,2703
20110901|2011-06-30 10:30,30,74.67,74.705,74.64,74.65,821
20110901|2011-06-30 11:00,30,74.645,74.66,74.575,74.605,1821
20110901|2011-06-30 11:30,30,74.6,74.68,74.595,74.675,680
20110901|2011-06-30 12:00,30,74.665,74.67,74.625,74.655,581
20110901|2011-06-30 12:30,30,74.65,74.69,74.64,74.645,438
20110901|2011-06-30 13:00,30,74.645,74.665,74.61,74.65,995
20110901|2011-06-30 13:30,30,74.655,74.66,74.61,74.63,828
20110901|2011-06-30 14:00,30,74.63,74.65,74.63,74.645,542
20110901|2011-06-30 14:30,30,74.65,74.705,74.645,74.695,855
20110901|2011-06-30 15:00,30,74.695,74.7,74.675,74.695,86
20110901|2011-06-30 15:30,30,74.7,74.705,74.685,74.685,38
20110901|2011-06-30 19:00,1,74.82,74.84,74.795,74.805,98
20110901|2011-06-30 19:30,1,74.81,74.865,74.81,74.85,168
20110901|2011-06-30 20:00,1,74.845,74.89,74.79,74.8,152
20110901|2011-06-30 20:30,1,74.805,74.81,74.755,74.77,31
20110901|2011-06-30 21:00,1,74.775,74.795,74.755,74.765,54
20110901|2011-06-30 21:30,1,74.77,74.79,74.745,74.745,19
20110901|2011-06-30 22:00,1,74.75,74.765,74.74,74.76,18
20110901|2011-06-30 22:30,1,74.775,74.775,74.77,74.775,4
20110901|2011-06-30 23:00,1,74.77,74.77,74.695,74.715,39
20110901|2011-06-30 23:30,1,74.69,74.7,74.66,74.66,50
20110901|2011-07-01 00:00,1,74.665,74.68,74.635,74.665,76
20110901|2011-07-01 00:30,1,74.66,74.685,74.655,74.675,101
20110901|2011-07-01 01:00,1,74.675,74.68,74.545,74.585,316
20110901|2011-07-01 01:30,1,74.57,74.575,74.505,74.57,163
20110901|2011-07-01 02:00,1,74.57,74.655,74.545,74.64,232
20110901|2011-07-01 02:30,1,74.64,74.71,74.64,74.7,315
20110901|2011-07-01 03:00,1,74.705,74.73,74.65,74.715,423
20110901|2011-07-01 03:30,1,74.71,74.75,74.64,74.655,111
20110901|2011-07-01 04:00,1,74.66,74.67,74.625,74.65,85
20110901|2011-07-01 04:30,1,74.655,74.86,74.645,74.78,455
20110901|2011-07-01 05:00,1,74.745,74.745,74.63,74.69,123
20110901|2011-07-01 05:30,1,74.635,74.795,74.6,74.795,469
20110901|2011-07-01 06:00,1,74.79,74.83,74.765,74.81,207
20110901|2011-07-01 06:30,1,74.795,74.825,74.77,74.81,305
20110901|2011-07-01 07:00,1,74.81,74.81,74.765,74.785,388
20110901|2011-07-01 07:30,1,74.79,74.83,74.735,74.815,869
20110901|2011-07-01 08:00,1,74.82,74.89,74.81,74.845,701
20110901|2011-07-01 08:30,1,74.83,74.955,74.83,74.87,2005
20110901|2011-07-01 09:00,1,74.89,75.055,74.745,74.79,3454
20110901|2011-07-01 09:30,1,74.78,74.825,74.675,74.815,1611
20110901|2011-07-01 10:00,1,74.815,74.82,74.64,74.665,817
20110901|2011-07-01 10:30,1,74.67,74.735,74.62,74.685,503
20110901|2011-07-01 11:00,1,74.685,74.725,74.67,74.695,454
20110901|2011-07-01 11:30,1,74.695,74.72,74.675,74.675,360
20110901|2011-07-01 12:00,1,74.68,74.69,74.655,74.67,372
20110901|2011-07-01 12:30,1,74.675,74.685,74.655,74.675,365
20110901|2011-07-01 13:00,1,74.675,74.73,74.675,74.71,327
20110901|2011-07-01 13:30,1,74.71,74.71,74.67,74.67,317
20110901|2011-07-01 14:00,1,74.675,74.68,74.635,74.64,147
20110901|2011-07-01 14:30,1,74.645,74.65,74.58,74.595,309
20110901|2011-07-01 15:00,1,74.595,74.615,74.58,74.58,74
20110901|2011-07-03 17:00,3,74.515,74.585,74.505,74.54,87
20110901|2011-07-03 17:30,3,74.565,74.59,74.565,74.58,11
20110901|2011-07-03 18:00,3,74.53,74.555,74.405,74.45,218
20110901|2011-07-03 18:30,3,74.425,74.455,74.425,74.435,11
20110901|2011-07-03 19:00,4,74.46,74.49,74.46,74.475,58
20110901|2011-07-03 19:30,4,74.475,74.505,74.47,74.49,177
20110901|2011-07-03 20:00,4,74.475,74.525,74.475,74.49,34
20110901|2011-07-03 20:30,4,74.495,74.57,74.495,74.525,70
20110901|2011-07-03 21:00,4,74.525,74.54,74.51,74.53,10
20110901|2011-07-03 21:30,4,74.525,74.525,74.47,74.48,19
20110901|2011-07-03 22:00,4,74.485,74.485,74.435,74.445,54
20110901|2011-07-03 22:30,4,74.46,74.475,74.45,74.465,47
20110901|2011-07-03 23:00,4,74.465,74.47,74.46,74.47,15
20110901|2011-07-03 23:30,4,74.475,74.48,74.47,74.48,18
20110901|2011-07-04 00:00,4,74.48,74.63,74.48,74.615,79
20110901|2011-07-04 00:30,4,74.605,74.635,74.58,74.585,55
20110901|2011-07-04 01:00,4,74.58,74.62,74.535,74.565,227
20110901|2011-07-04 01:30,4,74.555,74.555,74.445,74.46,212
20110901|2011-07-04 02:00,4,74.46,74.55,74.46,74.55,230
20110901|2011-07-04 02:30,4,74.54,74.565,74.53,74.545,46
20110901|2011-07-04 03:00,4,74.55,74.58,74.51,74.51,112
20110901|2011-07-04 03:30,4,74.505,74.57,74.5,74.525,138
20110901|2011-07-04 04:00,4,74.515,74.54,74.5,74.535,44
20110901|2011-07-04 04:30,4,74.55,74.61,74.545,74.58,48
20110901|2011-07-04 05:00,4,74.57,74.61,74.56,74.575,79
20110901|2011-07-04 05:30,4,74.575,74.6,74.565,74.575,70
20110901|2011-07-04 06:00,4,74.575,74.6,74.575,74.595,16
20110901|2011-07-04 06:30,4,74.61,74.685,74.595,74.685,230
20110901|2011-07-04 07:00,4,74.68,74.685,74.64,74.66,121
20110901|2011-07-04 07:30,4,74.665,74.68,74.63,74.66,190
20110901|2011-07-04 08:00,4,74.655,74.66,74.605,74.61,94
20110901|2011-07-04 08:30,4,74.61,74.645,74.61,74.625,70
20110901|2011-07-04 09:00,4,74.615,74.63,74.59,74.62,128
20110901|2011-07-04 09:30,4,74.62,74.69,74.62,74.675,116
20110901|2011-07-04 10:00,4,74.665,74.685,74.645,74.68,103
20110901|2011-07-04 10:30,4,74.655,74.655,74.61,74.61,13
20110901|2011-07-04 11:00,4,74.605,74.605,74.6,74.605,22
20110901|2011-07-04 11:30,4,74.605,74.605,74.545,74.555,136
20110901|2011-07-04 19:00,5,74.535,74.635,74.535,74.61,35
20110901|2011-07-04 19:30,5,74.615,74.645,74.595,74.595,30
20110901|2011-07-04 20:00,5,74.6,74.71,74.59,74.69,45
20110901|2011-07-04 20:30,5,74.69,74.82,74.665,74.805,254
20110901|2011-07-04 21:00,5,74.81,74.86,74.755,74.755,221
20110901|2011-07-04 21:30,5,74.765,74.83,74.765,74.79,68
20110901|2011-07-04 22:00,5,74.78,74.785,74.77,74.77,18
20110901|2011-07-04 22:30,5,74.775,74.81,74.77,74.785,22
20110901|2011-07-04 23:00,5,74.775,74.805,74.77,74.79,28
20110901|2011-07-04 23:30,5,74.785,74.85,74.78,74.83,47
20110901|2011-07-05 00:00,5,74.855,74.855,74.815,74.825,25
20110901|2011-07-05 00:30,5,74.815,74.835,74.795,74.835,38
20110901|2011-07-05 01:00,5,74.825,74.88,74.82,74.85,221
20110901|2011-07-05 01:30,5,74.86,74.87,74.835,74.855,74
20110901|2011-07-05 02:00,5,74.845,74.9,74.825,74.89,100
20110901|2011-07-05 02:30,5,74.87,74.87,74.78,74.82,178
20110901|2011-07-05 03:00,5,74.82,74.835,74.735,74.735,746
20110901|2011-07-05 03:30,5,74.74,74.78,74.74,74.78,64
20110901|2011-07-05 04:00,5,74.775,74.835,74.74,74.835,224
20110901|2011-07-05 04:30,5,74.825,74.83,74.715,74.755,138
20110901|2011-07-05 05:00,5,74.74,74.76,74.7,74.76,129
20110901|2011-07-05 05:30,5,74.75,74.79,74.745,74.77,116
20110901|2011-07-05 06:00,5,74.77,74.82,74.77,74.79,75
20110901|2011-07-05 06:30,5,74.815,74.825,74.8,74.81,139
20110901|2011-07-05 07:00,5,74.81,74.855,74.78,74.79,459
20110901|2011-07-05 07:30,5,74.795,74.82,74.715,74.72,630
20110901|2011-07-05 08:00,5,74.72,74.78,74.69,74.76,487
20110901|2011-07-05 08:30,5,74.75,74.795,74.725,74.76,890
20110901|2011-07-05 09:00,5,74.76,74.79,74.675,74.755,1810
20110901|2011-07-05 09:30,5,74.755,74.82,74.735,74.815,808
20110901|2011-07-05 10:00,5,74.815,74.89,74.8,74.83,1035
20110901|2011-07-05 10:30,5,74.84,74.84,74.79,74.795,534
20110901|2011-07-05 11:00,5,74.805,74.815,74.77,74.775,450
20110901|2011-07-05 11:30,5,74.775,74.81,74.765,74.79,147
20110901|2011-07-05 12:00,5,74.795,74.805,74.775,74.78,408
20110901|2011-07-05 12:30,5,74.785,74.79,74.71,74.735,639
20110901|2011-07-05 13:00,5,74.73,75.005,74.72,74.985,2587
20110901|2011-07-05 13:30,5,74.99,75.025,74.93,74.995,1105
20110901|2011-07-05 14:00,5,74.995,75.05,74.91,74.91,1056
20110901|2011-07-05 14:30,5,74.915,74.99,74.905,74.94,141
20110901|2011-07-05 15:00,5,74.955,75.01,74.955,75.005,197
20110901|2011-07-05 15:30,5,74.995,75,74.915,74.915,46
20110901|2011-07-05 19:00,6,74.925,74.955,74.87,74.885,129
20110901|2011-07-05 19:30,6,74.89,74.91,74.87,74.87,89
20110901|2011-07-05 20:00,6,74.875,74.905,74.87,74.905,127
20110901|2011-07-05 20:30,6,74.895,74.905,74.845,74.85,255
20110901|2011-07-05 21:00,6,74.85,74.865,74.785,74.805,86
20110901|2011-07-05 21:30,6,74.81,74.83,74.805,74.815,62
20110901|2011-07-05 22:00,6,74.81,74.81,74.77,74.8,27
20110901|2011-07-05 22:30,6,74.8,74.82,74.79,74.8,37
20110901|2011-07-05 23:00,6,74.805,74.81,74.795,74.805,57
20110901|2011-07-05 23:30,6,74.81,74.825,74.785,74.795,25
20110901|2011-07-06 00:00,6,74.79,74.855,74.79,74.845,87
20110901|2011-07-06 00:30,6,74.845,74.875,74.815,74.815,51
20110901|2011-07-06 01:00,6,74.82,74.83,74.79,74.83,118
20110901|2011-07-06 01:30,6,74.84,74.955,74.82,74.945,86
20110901|2011-07-06 02:00,6,74.93,75.085,74.93,75.05,666
20110901|2011-07-06 02:30,6,75.055,75.175,75.055,75.12,302
20110901|2011-07-06 03:00,6,75.12,75.205,75.115,75.16,281
20110901|2011-07-06 03:30,6,75.165,75.225,75.165,75.225,186
20110901|2011-07-06 04:00,6,75.22,75.275,75.195,75.27,288
20110901|2011-07-06 04:30,6,75.26,75.26,75.17,75.17,184
20110901|2011-07-06 05:00,6,75.185,75.23,75.15,75.23,90
20110901|2011-07-06 05:30,6,75.24,75.305,75.24,75.305,397
20110901|2011-07-06 06:00,6,75.31,75.405,75.29,75.335,620
20110901|2011-07-06 06:30,6,75.335,75.4,75.315,75.37,744
20110901|2011-07-06 07:00,6,75.37,75.44,75.355,75.385,716
20110901|2011-07-06 07:30,6,75.38,75.44,75.31,75.33,709
20110901|2011-07-06 08:00,6,75.33,75.345,75.265,75.29,573
20110901|2011-07-06 08:30,6,75.285,75.38,75.245,75.345,1465
20110901|2011-07-06 09:00,6,75.34,75.535,75.315,75.465,2955
20110901|2011-07-06 09:30,6,75.465,75.47,75.375,75.415,1412
20110901|2011-07-06 10:00,6,75.42,75.435,75.305,75.31,759
20110901|2011-07-06 10:30,6,75.3,75.325,75.275,75.315,1067
20110901|2011-07-06 11:00,6,75.31,75.33,75.29,75.325,587
20110901|2011-07-06 11:30,6,75.325,75.34,75.305,75.31,369
20110901|2011-07-06 12:00,6,75.305,75.41,75.305,75.405,525
20110901|2011-07-06 12:30,6,75.41,75.42,75.365,75.37,303
20110901|2011-07-06 13:00,6,75.375,75.475,75.355,75.435,554
20110901|2011-07-06 13:30,6,75.435,75.46,75.39,75.46,401
20110901|2011-07-06 14:00,6,75.455,75.46,75.4,75.435,309
20110901|2011-07-06 14:30,6,75.43,75.44,75.385,75.415,693
20110901|2011-07-06 15:00,6,75.415,75.415,75.37,75.385,138
20110901|2011-07-06 15:30,6,75.39,75.39,75.37,75.37,16
20110901|2011-07-06 19:00,7,75.265,75.375,75.265,75.32,93
20110901|2011-07-06 19:30,7,75.335,75.36,75.315,75.345,35
20110901|2011-07-06 20:00,7,75.325,75.345,75.325,75.33,22
20110901|2011-07-06 20:30,7,75.33,75.355,75.275,75.335,135
20110901|2011-07-06 21:00,7,75.335,75.335,75.27,75.285,132
20110901|2011-07-06 21:30,7,75.285,75.295,75.235,75.25,134
20110901|2011-07-06 22:00,7,75.255,75.315,75.245,75.3,81
20110901|2011-07-06 22:30,7,75.285,75.34,75.285,75.33,57
20110901|2011-07-06 23:00,7,75.335,75.36,75.325,75.34,50
20110901|2011-07-06 23:30,7,75.33,75.395,75.33,75.37,30
20110901|2011-07-07 00:00,7,75.37,75.37,75.34,75.365,10
20110901|2011-07-07 00:30,7,75.36,75.42,75.36,75.415,41
20110901|2011-07-07 01:00,7,75.415,75.42,75.31,75.32,182
20110901|2011-07-07 01:30,7,75.305,75.325,75.285,75.285,54
20110901|2011-07-07 02:00,7,75.285,75.475,75.275,75.44,572
20110901|2011-07-07 02:30,7,75.43,75.515,75.415,75.43,306
20110901|2011-07-07 03:00,7,75.425,75.435,75.365,75.415,127
20110901|2011-07-07 03:30,7,75.405,75.45,75.375,75.39,215
20110901|2011-07-07 04:00,7,75.39,75.395,75.33,75.395,91
20110901|2011-07-07 04:30,7,75.39,75.465,75.385,75.435,66
20110901|2011-07-07 05:00,7,75.425,75.465,75.415,75.45,168
20110901|2011-07-07 05:30,7,75.445,75.48,75.445,75.465,83
20110901|2011-07-07 06:00,7,75.465,75.54,75.455,75.54,349
20110901|2011-07-07 06:30,7,75.545,75.595,75.48,75.595,438
20110901|2011-07-07 07:00,7,75.6,75.72,75.595,75.605,1556
20110901|2011-07-07 07:30,7,75.615,75.745,75.385,75.445,2990
20110901|2011-07-07 08:00,7,75.445,75.575,75.425,75.525,1429
20110901|2011-07-07 08:30,7,75.52,75.52,75.36,75.385,1783
20110901|2011-07-07 09:00,7,75.38,75.4,75.26,75.295,2327
20110901|2011-07-07 09:30,7,75.29,75.29,75.16,75.18,1825
20110901|2011-07-07 10:00,7,75.185,75.265,75.15,75.25,1004
20110901|2011-07-07 10:30,7,75.265,75.285,75.25,75.255,565
20110901|2011-07-07 11:00,7,75.26,75.305,75.185,75.205,999
20110901|2011-07-07 11:30,7,75.205,75.265,75.19,75.265,705
20110901|2011-07-07 12:00,7,75.265,75.265,75.205,75.235,264
20110901|2011-07-07 12:30,7,75.24,75.285,75.24,75.285,376
20110901|2011-07-07 13:00,7,75.29,75.295,75.225,75.245,361
20110901|2011-07-07 13:30,7,75.245,75.265,75.23,75.26,355
20110901|2011-07-07 14:00,7,75.26,75.28,75.235,75.25,253
20110901|2011-07-07 14:30,7,75.245,75.26,75.22,75.245,327
20110901|2011-07-07 15:00,7,75.235,75.25,75.195,75.21,79
20110901|2011-07-07 15:30,7,75.205,75.22,75.19,75.21,23
20110901|2011-07-07 19:00,8,75.215,75.275,75.2,75.27,71
20110901|2011-07-07 19:30,8,75.27,75.28,75.24,75.245,53
20110901|2011-07-07 20:00,8,75.245,75.255,75.2,75.2,38
20110901|2011-07-07 20:30,8,75.19,75.205,75.18,75.205,95
20110901|2011-07-07 21:00,8,75.2,75.225,75.2,75.215,17
20110901|2011-07-07 21:30,8,75.205,75.25,75.205,75.245,7
20110901|2011-07-07 22:00,8,75.27,75.285,75.235,75.255,112
20110901|2011-07-07 22:30,8,75.24,75.255,75.24,75.255,24
20110901|2011-07-07 23:00,8,75.255,75.29,75.255,75.29,22
20110901|2011-07-07 23:30,8,75.3,75.315,75.29,75.305,25
20110901|2011-07-08 00:00,8,75.305,75.315,75.28,75.285,34
20110901|2011-07-08 00:30,8,75.28,75.295,75.26,75.29,38
20110901|2011-07-08 01:00,8,75.29,75.29,75.225,75.24,38
20110901|2011-07-08 01:30,8,75.235,75.265,75.195,75.265,63
20110901|2011-07-08 02:00,8,75.275,75.335,75.245,75.335,201
20110901|2011-07-08 02:30,8,75.34,75.405,75.335,75.36,138
20110901|2011-07-08 03:00,8,75.35,75.41,75.34,75.405,129
20110901|2011-07-08 03:30,8,75.4,75.43,75.37,75.425,81
20110901|2011-07-08 04:00,8,75.43,75.51,75.43,75.495,362
20110901|2011-07-08 04:30,8,75.5,75.72,75.49,75.65,1169
20110901|2011-07-08 05:00,8,75.645,75.67,75.585,75.605,399
20110901|2011-07-08 05:30,8,75.595,75.62,75.54,75.55,155
20110901|2011-07-08 06:00,8,75.54,75.61,75.535,75.605,240
20110901|2011-07-08 06:30,8,75.61,75.66,75.6,75.64,338
20110901|2011-07-08 07:00,8,75.64,75.665,75.61,75.65,480
20110901|2011-07-08 07:30,8,75.615,75.73,75.13,75.295,6224
20110901|2011-07-08 08:00,8,75.29,75.34,75.17,75.275,2089
20110901|2011-07-08 08:30,8,75.275,75.295,75.145,75.2,2038
20110901|2011-07-08 09:00,8,75.21,75.4,75.195,75.36,2731
20110901|2011-07-08 09:30,8,75.36,75.49,75.35,75.465,2526
20110901|2011-07-08 10:00,8,75.47,75.655,75.455,75.6,3934
20110901|2011-07-08 10:30,8,75.6,75.625,75.445,75.495,1563
20110901|2011-07-08 11:00,8,75.5,75.51,75.41,75.48,945
20110901|2011-07-08 11:30,8,75.48,75.495,75.43,75.445,618
20110901|2011-07-08 12:00,8,75.45,75.56,75.445,75.505,662
20110901|2011-07-08 12:30,8,75.505,75.535,75.43,75.535,730
20110901|2011-07-08 13:00,8,75.53,75.54,75.48,75.525,456
20110901|2011-07-08 13:30,8,75.52,75.525,75.5,75.52,363
20110901|2011-07-08 14:00,8,75.515,75.52,75.465,75.5,419
20110901|2011-07-08 14:30,8,75.505,75.505,75.445,75.455,521
20110901|2011-07-08 15:00,8,75.455,75.455,75.42,75.44,593
20110901|2011-07-08 15:30,8,75.43,75.44,75.42,75.435,15
20110901|2011-07-10 17:00,10,75.56,75.59,75.54,75.575,141
20110901|2011-07-10 17:30,10,75.58,75.685,75.58,75.67,378
20110901|2011-07-10 18:00,10,75.675,75.675,75.63,75.665,25
20110901|2011-07-10 18:30,10,75.635,75.66,75.61,75.66,123
20110901|2011-07-10 19:00,11,75.64,75.64,75.6,75.62,214
20110901|2011-07-10 19:30,11,75.625,75.77,75.61,75.72,370
20110901|2011-07-10 20:00,11,75.705,75.73,75.665,75.69,191
20110901|2011-07-10 20:30,11,75.69,75.69,75.645,75.655,70
20110901|2011-07-10 21:00,11,75.65,75.685,75.645,75.685,116
20110901|2011-07-10 21:30,11,75.7,75.725,75.655,75.665,52
20110901|2011-07-10 22:00,11,75.665,75.705,75.665,75.705,28
20110901|2011-07-10 22:30,11,75.7,75.735,75.69,75.735,41
20110901|2011-07-10 23:00,11,75.73,75.77,75.72,75.76,98
20110901|2011-07-10 23:30,11,75.755,75.825,75.755,75.77,726
20110901|2011-07-11 00:00,11,75.785,75.81,75.78,75.79,61
20110901|2011-07-11 00:30,11,75.78,75.79,75.705,75.71,113
20110901|2011-07-11 01:00,11,75.705,75.765,75.705,75.765,246
20110901|2011-07-11 01:30,11,75.76,75.905,75.76,75.89,1011
20110901|2011-07-11 02:00,11,75.89,76.02,75.84,75.96,675
20110901|2011-07-11 02:30,11,75.95,75.985,75.89,75.96,288
20110901|2011-07-11 03:00,11,75.955,75.995,75.9,75.99,270
20110901|2011-07-11 03:30,11,75.985,76.035,75.95,76.025,303
20110901|2011-07-11 04:00,11,76.02,76.07,75.98,76.005,391
20110901|2011-07-11 04:30,11,76,76.045,75.985,76.03,301
20110901|2011-07-11 05:00,11,76.025,76.08,75.995,76.005,366
20110901|2011-07-11 05:30,11,75.995,76.1,75.995,76.1,434
20110901|2011-07-11 06:00,11,76.095,76.19,76.09,76.15,814
20110901|2011-07-11 06:30,11,76.16,76.285,76.15,76.26,1043
20110901|2011-07-11 07:00,11,76.265,76.34,76.21,76.325,910
20110901|2011-07-11 07:30,11,76.33,76.365,76.215,76.245,1567
20110901|2011-07-11 08:00,11,76.25,76.375,76.25,76.27,1303
20110901|2011-07-11 08:30,11,76.275,76.31,76.16,76.225,1979
20110901|2011-07-11 09:00,11,76.23,76.4,76.21,76.375,2384
20110901|2011-07-11 09:30,11,76.385,76.54,76.35,76.535,3922
20110901|2011-07-11 10:00,11,76.535,76.555,76.36,76.375,3332
20110901|2011-07-11 10:30,11,76.38,76.395,76.305,76.345,1277
20110901|2011-07-11 11:00,11,76.34,76.385,76.285,76.3,1347
20110901|2011-07-11 11:30,11,76.3,76.355,76.285,76.31,1070
20110901|2011-07-11 12:00,11,76.315,76.395,76.305,76.36,805
20110901|2011-07-11 12:30,11,76.37,76.435,76.355,76.38,743
20110901|2011-07-11 13:00,11,76.385,76.39,76.31,76.37,1435
20110901|2011-07-11 13:30,11,76.37,76.42,76.355,76.365,1031
20110901|2011-07-11 14:00,11,76.365,76.435,76.365,76.38,778
20110901|2011-07-11 14:30,11,76.385,76.47,76.375,76.47,1436
20110901|2011-07-11 15:00,11,76.47,76.47,76.36,76.375,425
20110901|2011-07-11 15:30,11,76.375,76.405,76.365,76.405,21
20110901|2011-07-11 19:00,12,76.395,76.445,76.36,76.405,234
20110901|2011-07-11 19:30,12,76.4,76.43,76.375,76.43,56
20110901|2011-07-11 20:00,12,76.435,76.435,76.35,76.425,245
20110901|2011-07-11 20:30,12,76.425,76.54,76.42,76.515,594
20110901|2011-07-11 21:00,12,76.52,76.785,76.505,76.755,1004
20110901|2011-07-11 21:30,12,76.75,76.76,76.69,76.715,225
20110901|2011-07-11 22:00,12,76.72,76.76,76.605,76.65,210
20110901|2011-07-11 22:30,12,76.665,76.715,76.65,76.655,63
20110901|2011-07-11 23:00,12,76.68,76.7,76.68,76.69,28
20110901|2011-07-11 23:30,12,76.675,76.695,76.65,76.695,41
20110901|2011-07-12 00:00,12,76.695,76.705,76.665,76.7,60
20110901|2011-07-12 00:30,12,76.67,76.71,76.635,76.69,104
20110901|2011-07-12 01:00,12,76.68,76.825,76.675,76.78,666
20110901|2011-07-12 01:30,12,76.765,76.85,76.76,76.795,900
20110901|2011-07-12 02:00,12,76.805,77.065,76.77,77.005,1611
20110901|2011-07-12 02:30,12,77.01,77.175,76.96,77.105,901
20110901|2011-07-12 03:00,12,77.115,77.125,76.79,76.89,1956
20110901|2011-07-12 03:30,12,76.9,76.975,76.825,76.87,648
20110901|2011-07-12 04:00,12,76.865,76.915,76.695,76.725,1320
20110901|2011-07-12 04:30,12,76.725,76.845,76.665,76.815,464
20110901|2011-07-12 05:00,12,76.825,76.825,76.71,76.76,731
20110901|2011-07-12 05:30,12,76.785,76.84,76.725,76.835,222
20110901|2011-07-12 06:00,12,76.835,76.915,76.785,76.79,437
20110901|2011-07-12 06:30,12,76.815,76.85,76.505,76.545,2677
20110901|2011-07-12 07:00,12,76.54,76.595,76.45,76.58,2484
20110901|2011-07-12 07:30,12,76.59,76.59,76.365,76.52,2929
20110901|2011-07-12 08:00,12,76.52,76.67,76.505,76.54,1696
20110901|2011-07-12 08:30,12,76.55,76.56,76.415,76.415,2456
20110901|2011-07-12 09:00,12,76.415,76.505,76.36,76.405,2142
20110901|2011-07-12 09:30,12,76.405,76.545,76.39,76.435,1900
20110901|2011-07-12 10:00,12,76.435,76.49,76.325,76.365,2213
20110901|2011-07-12 10:30,12,76.365,76.415,76.3,76.31,2269
20110901|2011-07-12 11:00,12,76.315,76.4,76.28,76.395,2201
20110901|2011-07-12 11:30,12,76.4,76.405,76.31,76.315,767
20110901|2011-07-12 12:00,12,76.31,76.365,76.25,76.355,2003
20110901|2011-07-12 12:30,12,76.365,76.385,76.325,76.355,502
20110901|2011-07-12 13:00,12,76.35,76.37,76.085,76.2,3610
20110901|2011-07-12 13:30,12,76.195,76.245,76.165,76.235,1373
20110901|2011-07-12 14:00,12,76.24,76.405,76.195,76.365,1307
20110901|2011-07-12 14:30,12,76.36,76.5,76.34,76.455,1419
20110901|2011-07-12 15:00,12,76.455,76.46,76.425,76.43,118
20110901|2011-07-12 15:30,12,76.415,76.425,76.4,76.415,88
20110901|2011-07-12 19:00,13,76.395,76.395,76.195,76.245,218
20110901|2011-07-12 19:30,13,76.255,76.355,76.245,76.3,220
20110901|2011-07-12 20:00,13,76.305,76.38,76.3,76.315,71
20110901|2011-07-12 20:30,13,76.345,76.455,76.34,76.435,185
20110901|2011-07-12 21:00,13,76.45,76.45,76.305,76.33,124
20110901|2011-07-12 21:30,13,76.33,76.35,76.305,76.335,70
20110901|2011-07-12 22:00,13,76.335,76.35,76.245,76.255,147
20110901|2011-07-12 22:30,13,76.26,76.29,76.22,76.27,52
20110901|2011-07-12 23:00,13,76.29,76.335,76.29,76.3,44
20110901|2011-07-12 23:30,13,76.295,76.38,76.29,76.375,105
20110901|2011-07-13 00:00,13,76.375,76.375,76.335,76.355,68
20110901|2011-07-13 00:30,13,76.35,76.36,76.27,76.28,231
20110901|2011-07-13 01:00,13,76.295,76.35,76.245,76.285,290
20110901|2011-07-13 01:30,13,76.295,76.315,76.235,76.235,253
20110901|2011-07-13 02:00,13,76.24,76.26,76.05,76.07,637
20110901|2011-07-13 02:30,13,76.08,76.14,76,76.115,327
20110901|2011-07-13 03:00,13,76.105,76.115,76,76.02,229
20110901|2011-07-13 03:30,13,76.025,76.11,76.025,76.055,279
20110901|2011-07-13 04:00,13,76.085,76.09,75.95,75.965,209
20110901|2011-07-13 04:30,13,75.95,75.95,75.86,75.88,1079
20110901|2011-07-13 05:00,13,75.885,76.005,75.885,75.985,260
20110901|2011-07-13 05:30,13,75.99,76.035,75.91,76.035,355
20110901|2011-07-13 06:00,13,76.035,76.075,76,76,374
20110901|2011-07-13 06:30,13,75.995,76.055,75.96,75.97,406
20110901|2011-07-13 07:00,13,76.005,76.095,76,76.085,653
20110901|2011-07-13 07:30,13,76.075,76.155,76.04,76.095,1079
20110901|2011-07-13 08:00,13,76.105,76.13,75.97,75.985,1154
20110901|2011-07-13 08:30,13,75.99,76.14,75.925,76.1,2718
20110901|2011-07-13 09:00,13,76.105,76.105,75.675,75.75,5282
20110901|2011-07-13 09:30,13,75.74,75.74,75.485,75.51,4191
20110901|2011-07-13 10:00,13,75.515,75.6,75.37,75.415,3890
20110901|2011-07-13 10:30,13,75.415,75.505,75.415,75.48,1408
20110901|2011-07-13 11:00,13,75.475,75.52,75.415,75.455,1047
20110901|2011-07-13 11:30,13,75.46,75.56,75.435,75.555,1077
20110901|2011-07-13 12:00,13,75.545,75.595,75.525,75.575,1468
20110901|2011-07-13 12:30,13,75.57,75.61,75.51,75.585,914
20110901|2011-07-13 13:00,13,75.595,75.625,75.54,75.605,1000
20110901|2011-07-13 13:30,13,75.605,75.615,75.495,75.555,1242
20110901|2011-07-13 14:00,13,75.555,75.625,75.515,75.58,744
20110901|2011-07-13 14:30,13,75.585,75.61,75.54,75.59,1098
20110901|2011-07-13 15:00,13,75.585,75.6,75.565,75.565,128
20110901|2011-07-13 15:30,13,75.54,75.54,75.48,75.48,51
20110901|2011-07-13 19:00,14,75.06,75.15,74.99,75.095,789
20110901|2011-07-13 19:30,14,75.085,75.19,75.085,75.14,159
20110901|2011-07-13 20:00,14,75.14,75.17,75.1,75.1,150
20110901|2011-07-13 20:30,14,75.095,75.135,75.05,75.125,265
20110901|2011-07-13 21:00,14,75.125,75.185,75.12,75.14,222
20110901|2011-07-13 21:30,14,75.155,75.18,75.135,75.145,89
20110901|2011-07-13 22:00,14,75.15,75.215,75.12,75.185,149
20110901|2011-07-13 22:30,14,75.2,75.235,75.2,75.225,65
20110901|2011-07-13 23:00,14,75.22,75.25,75.215,75.22,39
20110901|2011-07-13 23:30,14,75.225,75.225,75.18,75.19,45
20110901|2011-07-14 00:00,14,75.2,75.24,75.2,75.24,42
20110901|2011-07-14 00:30,14,75.25,75.455,75.25,75.325,596
20110901|2011-07-14 01:00,14,75.325,75.44,75.26,75.275,646
20110901|2011-07-14 01:30,14,75.28,75.395,75.265,75.315,438
20110901|2011-07-14 02:00,14,75.33,75.4,75.275,75.285,442
20110901|2011-07-14 02:30,14,75.27,75.355,75.265,75.325,374
20110901|2011-07-14 03:00,14,75.32,75.355,75.23,75.23,420
20110901|2011-07-14 03:30,14,75.22,75.23,75.165,75.2,404
20110901|2011-07-14 04:00,14,75.195,75.225,75.08,75.21,986
20110901|2011-07-14 04:30,14,75.215,75.36,75.19,75.36,689
20110901|2011-07-14 05:00,14,75.355,75.4,75.305,75.32,326
20110901|2011-07-14 05:30,14,75.34,75.42,75.33,75.38,225
20110901|2011-07-14 06:00,14,75.37,75.49,75.33,75.34,580
20110901|2011-07-14 06:30,14,75.335,75.365,75.29,75.335,795
20110901|2011-07-14 07:00,14,75.32,75.37,75.26,75.325,1701
20110901|2011-07-14 07:30,14,75.32,75.39,75.17,75.175,1933
20110901|2011-07-14 08:00,14,75.17,75.235,75.13,75.215,1265
20110901|2011-07-14 08:30,14,75.215,75.305,75.14,75.195,1403
20110901|2011-07-14 09:00,14,75.185,75.28,75.155,75.21,1696
20110901|2011-07-14 09:30,14,75.205,75.585,75.2,75.535,4177
20110901|2011-07-14 10:00,14,75.54,75.555,75.47,75.51,2624
20110901|2011-07-14 10:30,14,75.505,75.52,75.42,75.425,1633
20110901|2011-07-14 11:00,14,75.42,75.515,75.42,75.47,1275
20110901|2011-07-14 11:30,14,75.475,75.51,75.43,75.495,912
20110901|2011-07-14 12:00,14,75.49,75.56,75.42,75.505,1594
20110901|2011-07-14 12:30,14,75.505,75.505,75.345,75.42,2128
20110901|2011-07-14 13:00,14,75.42,75.48,75.4,75.46,1114
20110901|2011-07-14 13:30,14,75.47,75.645,75.455,75.56,1437
20110901|2011-07-14 14:00,14,75.56,75.635,75.56,75.6,683
20110901|2011-07-14 14:30,14,75.605,75.615,75.565,75.575,419
20110901|2011-07-14 15:00,14,75.575,75.59,75.52,75.54,75
20110901|2011-07-14 15:30,14,75.535,75.55,75.515,75.55,31
20110901|2011-07-14 19:00,15,75.44,75.475,75.375,75.445,103
20110901|2011-07-14 19:30,15,75.445,75.475,75.435,75.435,110
20110901|2011-07-14 20:00,15,75.43,75.455,75.39,75.43,91
20110901|2011-07-14 20:30,15,75.425,75.425,75.32,75.355,124
20110901|2011-07-14 21:00,15,75.36,75.4,75.34,75.375,56
20110901|2011-07-14 21:30,15,75.37,75.4,75.35,75.38,86
20110901|2011-07-14 22:00,15,75.395,75.465,75.395,75.445,100
20110901|2011-07-14 22:30,15,75.44,75.455,75.425,75.435,31
20110901|2011-07-14 23:00,15,75.445,75.455,75.43,75.455,9
20110901|2011-07-14 23:30,15,75.465,75.465,75.42,75.425,21
20110901|2011-07-15 00:00,15,75.44,75.455,75.435,75.435,33
20110901|2011-07-15 00:30,15,75.425,75.46,75.41,75.445,47
20110901|2011-07-15 01:00,15,75.44,75.54,75.44,75.54,182
20110901|2011-07-15 01:30,15,75.54,75.625,75.52,75.56,435
20110901|2011-07-15 02:00,15,75.57,75.745,75.525,75.7,684
20110901|2011-07-15 02:30,15,75.695,75.725,75.62,75.67,277
20110901|2011-07-15 03:00,15,75.675,75.725,75.645,75.685,175
20110901|2011-07-15 03:30,15,75.655,75.695,75.575,75.61,298
20110901|2011-07-15 04:00,15,75.6,75.635,75.49,75.5,116
20110901|2011-07-15 04:30,15,75.51,75.535,75.42,75.45,633
20110901|2011-07-15 05:00,15,75.46,75.515,75.44,75.515,186
20110901|2011-07-15 05:30,15,75.495,75.525,75.46,75.51,112
20110901|2011-07-15 06:00,15,75.515,75.545,75.475,75.545,116
20110901|2011-07-15 06:30,15,75.53,75.565,75.465,75.465,125
20110901|2011-07-15 07:00,15,75.455,75.55,75.43,75.53,373
20110901|2011-07-15 07:30,15,75.565,75.705,75.535,75.655,1091
20110901|2011-07-15 08:00,15,75.65,75.665,75.595,75.61,814
20110901|2011-07-15 08:30,15,75.605,75.725,75.55,75.635,1864
20110901|2011-07-15 09:00,15,75.635,75.705,75.55,75.645,1916
20110901|2011-07-15 09:30,15,75.65,75.68,75.575,75.585,1921
20110901|2011-07-15 10:00,15,75.58,75.625,75.43,75.46,2445
20110901|2011-07-15 10:30,15,75.46,75.515,75.375,75.42,1388
20110901|2011-07-15 11:00,15,75.425,75.52,75.29,75.445,2560
20110901|2011-07-15 11:30,15,75.445,75.495,75.435,75.445,530
20110901|2011-07-15 12:00,15,75.44,75.49,75.405,75.46,471
20110901|2011-07-15 12:30,15,75.46,75.48,75.425,75.46,467
20110901|2011-07-15 13:00,15,75.455,75.495,75.45,75.485,748
20110901|2011-07-15 13:30,15,75.485,75.55,75.47,75.525,958
20110901|2011-07-15 14:00,15,75.52,75.54,75.475,75.48,465
20110901|2011-07-15 14:30,15,75.475,75.495,75.445,75.45,489
20110901|2011-07-15 15:00,15,75.445,75.46,75.41,75.42,66
20110901|2011-07-15 15:30,15,75.42,75.45,75.42,75.425,62
20110901|2011-07-17 17:00,17,75.52,75.53,75.5,75.53,142
20110901|2011-07-17 17:30,17,75.52,75.54,75.48,75.495,27
20110901|2011-07-17 18:00,17,75.54,75.57,75.52,75.54,15
20110901|2011-07-17 18:30,17,75.51,75.52,75.5,75.52,25
20110901|2011-07-17 19:00,18,75.535,75.7,75.535,75.685,305
20110901|2011-07-17 19:30,18,75.69,75.78,75.68,75.755,356
20110901|2011-07-17 20:00,18,75.755,75.85,75.75,75.825,1120
20110901|2011-07-17 20:30,18,75.82,75.825,75.76,75.82,206
20110901|2011-07-17 21:00,18,75.82,75.835,75.75,75.81,145
20110901|2011-07-17 21:30,18,75.815,75.815,75.745,75.775,89
20110901|2011-07-17 22:00,18,75.765,75.8,75.75,75.76,38
20110901|2011-07-17 22:30,18,75.76,75.83,75.76,75.81,242
20110901|2011-07-17 23:00,18,75.81,75.825,75.765,75.79,109
20110901|2011-07-17 23:30,18,75.79,75.835,75.755,75.76,137
20110901|2011-07-18 00:00,18,75.76,75.78,75.745,75.755,100
20110901|2011-07-18 00:30,18,75.755,75.79,75.73,75.78,70
20110901|2011-07-18 01:00,18,75.765,75.85,75.74,75.83,369
20110901|2011-07-18 01:30,18,75.815,75.965,75.8,75.895,399
20110901|2011-07-18 02:00,18,75.905,76.005,75.815,76,643
20110901|2011-07-18 02:30,18,75.99,76.005,75.895,75.9,323
20110901|2011-07-18 03:00,18,75.885,75.965,75.865,75.88,120
20110901|2011-07-18 03:30,18,75.89,75.895,75.845,75.87,140
20110901|2011-07-18 04:00,18,75.915,75.985,75.82,75.87,298
20110901|2011-07-18 04:30,18,75.875,75.915,75.855,75.9,185
20110901|2011-07-18 05:00,18,75.915,75.965,75.915,75.945,115
20110901|2011-07-18 05:30,18,75.94,76.02,75.94,75.99,209
20110901|2011-07-18 06:00,18,75.96,76.01,75.915,75.975,329
20110901|2011-07-18 06:30,18,75.975,75.98,75.845,75.88,319
20110901|2011-07-18 07:00,18,75.87,75.925,75.87,75.905,369
20110901|2011-07-18 07:30,18,75.9,75.96,75.88,75.91,861
20110901|2011-07-18 08:00,18,75.905,75.905,75.775,75.82,712
20110901|2011-07-18 08:30,18,75.815,75.85,75.725,75.825,2819
20110901|2011-07-18 09:00,18,75.825,75.995,75.815,75.955,2202
20110901|2011-07-18 09:30,18,75.955,76.115,75.955,76.07,2842
20110901|2011-07-18 10:00,18,76.07,76.075,75.925,75.95,2937
20110901|2011-07-18 10:30,18,75.955,76.015,75.94,75.985,776
20110901|2011-07-18 11:00,18,75.985,75.99,75.87,75.895,1446
20110901|2011-07-18 11:30,18,75.895,75.935,75.875,75.895,893
20110901|2011-07-18 12:00,18,75.885,75.95,75.885,75.905,710
20110901|2011-07-18 12:30,18,75.9,75.9,75.805,75.81,1150
20110901|2011-07-18 13:00,18,75.82,75.845,75.79,75.805,430
20110901|2011-07-18 13:30,18,75.805,75.85,75.79,75.79,765
20110901|2011-07-18 14:00,18,75.785,75.795,75.75,75.77,313
20110901|2011-07-18 14:30,18,75.77,75.785,75.64,75.665,2910
20110901|2011-07-18 15:00,18,75.67,75.705,75.67,75.685,317
20110901|2011-07-18 15:30,18,75.67,75.675,75.65,75.675,47
20110901|2011-07-18 19:00,19,75.63,75.675,75.6,75.63,96
20110901|2011-07-18 19:30,19,75.62,75.625,75.58,75.61,100
20110901|2011-07-18 20:00,19,75.595,75.63,75.585,75.62,78
20110901|2011-07-18 20:30,19,75.63,75.695,75.63,75.655,160
20110901|2011-07-18 21:00,19,75.66,75.66,75.59,75.6,58
20110901|2011-07-18 21:30,19,75.605,75.62,75.595,75.61,54
20110901|2011-07-18 22:00,19,75.605,75.655,75.6,75.65,45
20110901|2011-07-18 22:30,19,75.66,75.685,75.64,75.64,77
20110901|2011-07-18 23:00,19,75.63,75.675,75.625,75.665,37
20110901|2011-07-18 23:30,19,75.655,75.665,75.62,75.64,103
20110901|2011-07-19 00:00,19,75.655,75.76,75.65,75.74,95
20110901|2011-07-19 00:30,19,75.77,75.785,75.745,75.755,121
20110901|2011-07-19 01:00,19,75.77,75.82,75.725,75.745,215
20110901|2011-07-19 01:30,19,75.74,75.745,75.63,75.655,150
20110901|2011-07-19 02:00,19,75.655,75.66,75.435,75.48,1340
20110901|2011-07-19 02:30,19,75.48,75.505,75.415,75.5,258
20110901|2011-07-19 03:00,19,75.47,75.485,75.345,75.375,406
20110901|2011-07-19 03:30,19,75.38,75.38,75.3,75.32,359
20110901|2011-07-19 04:00,19,75.33,75.345,75.215,75.335,726
20110901|2011-07-19 04:30,19,75.33,75.415,75.33,75.395,120
20110901|2011-07-19 05:00,19,75.385,75.385,75.315,75.33,253
20110901|2011-07-19 05:30,19,75.335,75.415,75.33,75.365,384
20110901|2011-07-19 06:00,19,75.355,75.415,75.33,75.36,238
20110901|2011-07-19 06:30,19,75.36,75.38,75.345,75.345,252
20110901|2011-07-19 07:00,19,75.37,75.46,75.37,75.405,1193
20110901|2011-07-19 07:30,19,75.4,75.48,75.28,75.435,1940
20110901|2011-07-19 08:00,19,75.435,75.49,75.375,75.405,1128
20110901|2011-07-19 08:30,19,75.4,75.405,75.31,75.325,1698
20110901|2011-07-19 09:00,19,75.335,75.345,75.18,75.26,2336
20110901|2011-07-19 09:30,19,75.255,75.305,75.205,75.25,1403
20110901|2011-07-19 10:00,19,75.245,75.365,75.23,75.315,960
20110901|2011-07-19 10:30,19,75.315,75.41,75.305,75.38,1542
20110901|2011-07-19 11:00,19,75.39,75.43,75.35,75.375,895
20110901|2011-07-19 11:30,19,75.38,75.385,75.33,75.37,696
20110901|2011-07-19 12:00,19,75.36,75.435,75.355,75.355,654
20110901|2011-07-19 12:30,19,75.35,75.38,75.285,75.32,781
20110901|2011-07-19 13:00,19,75.32,75.62,75.315,75.535,1930
20110901|2011-07-19 13:30,19,75.54,75.58,75.475,75.515,761
20110901|2011-07-19 14:00,19,75.515,75.58,75.505,75.54,316
20110901|2011-07-19 14:30,19,75.535,75.545,75.48,75.49,338
20110901|2011-07-19 15:00,19,75.495,75.505,75.475,75.495,107
20110901|2011-07-19 15:30,19,75.49,75.49,75.44,75.44,38
20110901|2011-07-19 19:00,20,75.395,75.44,75.365,75.44,70
20110901|2011-07-19 19:30,20,75.45,75.49,75.415,75.43,37
20110901|2011-07-19 20:00,20,75.42,75.44,75.38,75.395,48
20110901|2011-07-19 20:30,20,75.395,75.45,75.37,75.435,80
20110901|2011-07-19 21:00,20,75.43,75.435,75.385,75.43,45
20110901|2011-07-19 21:30,20,75.43,75.45,75.41,75.425,61
20110901|2011-07-19 22:00,20,75.425,75.43,75.4,75.41,9
20110901|2011-07-19 22:30,20,75.415,75.45,75.415,75.45,6
20110901|2011-07-19 23:00,20,75.45,75.455,75.425,75.425,13
20110901|2011-07-19 23:30,20,75.43,75.455,75.43,75.455,49
20110901|2011-07-20 00:00,20,75.45,75.515,75.45,75.49,62
20110901|2011-07-20 00:30,20,75.49,75.52,75.455,75.49,86
20110901|2011-07-20 01:00,20,75.49,75.505,75.355,75.355,59
20110901|2011-07-20 01:30,20,75.37,75.37,75.26,75.265,327
20110901|2011-07-20 02:00,20,75.3,75.38,75.295,75.365,271
20110901|2011-07-20 02:30,20,75.37,75.38,75.325,75.33,128
20110901|2011-07-20 03:00,20,75.33,75.335,75.225,75.26,431
20110901|2011-07-20 03:30,20,75.255,75.29,75.205,75.27,209
20110901|2011-07-20 04:00,20,75.275,75.34,75.235,75.25,353
20110901|2011-07-20 04:30,20,75.25,75.25,75.15,75.19,409
20110901|2011-07-20 05:00,20,75.175,75.2,75.14,75.165,128
20110901|2011-07-20 05:30,20,75.16,75.17,75.035,75.105,814
20110901|2011-07-20 06:00,20,75.1,75.125,75.085,75.105,233
20110901|2011-07-20 06:30,20,75.105,75.14,75.07,75.135,1636
20110901|2011-07-20 07:00,20,75.13,75.185,75.105,75.105,2024
20110901|2011-07-20 07:30,20,75.1,75.185,75.07,75.155,1477
20110901|2011-07-20 08:00,20,75.155,75.225,75.13,75.2,1167
20110901|2011-07-20 08:30,20,75.2,75.305,75.19,75.27,2444
20110901|2011-07-20 09:00,20,75.27,75.31,75.16,75.245,2065
20110901|2011-07-20 09:30,20,75.255,75.29,75.18,75.19,1888
20110901|2011-07-20 10:00,20,75.195,75.2,75.08,75.17,943
20110901|2011-07-20 10:30,20,75.17,75.22,75.135,75.22,727
20110901|2011-07-20 11:00,20,75.22,75.22,75.145,75.17,756
20110901|2011-07-20 11:30,20,75.165,75.19,75.145,75.155,520
20110901|2011-07-20 12:00,20,75.15,75.16,75.1,75.105,405
20110901|2011-07-20 12:30,20,75.1,75.13,75.095,75.1,562
20110901|2011-07-20 13:00,20,75.1,75.11,75.05,75.06,825
20110901|2011-07-20 13:30,20,75.06,75.11,75.015,75.08,2239
20110901|2011-07-20 14:00,20,75.075,75.085,75.055,75.075,489
20110901|2011-07-20 14:30,20,75.075,75.1,75.055,75.085,1315
20110901|2011-07-20 15:00,20,75.085,75.135,75.075,75.135,181
20110901|2011-07-20 15:30,20,75.14,75.145,75.1,75.1,56
20110901|2011-07-20 19:00,21,74.97,75.005,74.93,74.99,465
20110901|2011-07-20 19:30,21,74.99,75.015,74.95,75,459
20110901|2011-07-20 20:00,21,75,75,74.92,74.94,196
20110901|2011-07-20 20:30,21,74.935,74.985,74.925,74.985,42
20110901|2011-07-20 21:00,21,75,75.005,74.97,74.985,48
20110901|2011-07-20 21:30,21,74.99,75.05,74.99,75.01,83
20110901|2011-07-20 22:00,21,75.015,75.04,74.95,74.98,88
20110901|2011-07-20 22:30,21,74.975,74.985,74.955,74.98,57
20110901|2011-07-20 23:00,21,74.97,74.97,74.955,74.96,14
20110901|2011-07-20 23:30,21,74.97,74.985,74.92,74.93,113
20110901|2011-07-21 00:00,21,74.93,74.985,74.92,74.945,70
20110901|2011-07-21 00:30,21,74.92,74.96,74.92,74.935,160
20110901|2011-07-21 01:00,21,74.93,74.945,74.83,74.83,484
20110901|2011-07-21 01:30,21,74.835,74.91,74.825,74.91,218
20110901|2011-07-21 02:00,21,74.9,74.94,74.795,74.935,698
20110901|2011-07-21 02:30,21,74.95,75.02,74.9,74.995,484
20110901|2011-07-21 03:00,21,74.995,75.05,74.945,74.985,472
20110901|2011-07-21 03:30,21,74.975,75.085,74.97,75.07,537
20110901|2011-07-21 04:00,21,75.06,75.33,75.05,75.31,1010
20110901|2011-07-21 04:30,21,75.335,75.365,75.27,75.28,443
20110901|2011-07-21 05:00,21,75.29,75.35,75.27,75.325,382
20110901|2011-07-21 05:30,21,75.325,75.37,75.21,75.22,519
20110901|2011-07-21 06:00,21,75.22,75.245,75.18,75.18,345
20110901|2011-07-21 06:30,21,75.185,75.21,75.125,75.14,342
20110901|2011-07-21 07:00,21,75.145,75.185,74.825,74.875,3869
20110901|2011-07-21 07:30,21,74.875,74.875,74.615,74.685,4508
20110901|2011-07-21 08:00,21,74.685,74.69,74.575,74.635,2035
20110901|2011-07-21 08:30,21,74.635,74.725,74.56,74.61,3095
20110901|2011-07-21 09:00,21,74.61,74.63,74.305,74.32,6868
20110901|2011-07-21 09:30,21,74.32,74.4,74.29,74.375,2940
20110901|2011-07-21 10:00,21,74.365,74.405,74.315,74.37,1899
20110901|2011-07-21 10:30,21,74.375,74.44,74.345,74.395,1367
20110901|2011-07-21 11:00,21,74.385,74.39,74.33,74.375,848
20110901|2011-07-21 11:30,21,74.38,74.445,74.345,74.39,1758
20110901|2011-07-21 12:00,21,74.39,74.425,74.375,74.385,537
20110901|2011-07-21 12:30,21,74.39,74.42,74.355,74.36,883
20110901|2011-07-21 13:00,21,74.365,74.405,74.355,74.395,434
20110901|2011-07-21 13:30,21,74.4,74.405,74.215,74.235,1143
20110901|2011-07-21 14:00,21,74.245,74.39,74.24,74.385,1384
20110901|2011-07-21 14:30,21,74.385,74.395,74.35,74.35,651
20110901|2011-07-21 15:00,21,74.35,74.365,74.235,74.265,140
20110901|2011-07-21 15:30,21,74.28,74.28,74.125,74.15,291
20110901|2011-07-21 19:00,22,74.245,74.33,74.245,74.3,203
20110901|2011-07-21 19:30,22,74.295,74.34,74.295,74.315,68
20110901|2011-07-21 20:00,22,74.325,74.36,74.32,74.32,44
20110901|2011-07-21 20:30,22,74.315,74.355,74.3,74.34,32
20110901|2011-07-21 21:00,22,74.33,74.355,74.325,74.34,40
20110901|2011-07-21 21:30,22,74.34,74.34,74.305,74.32,32
20110901|2011-07-21 22:00,22,74.31,74.34,74.31,74.325,36
20110901|2011-07-21 22:30,22,74.33,74.34,74.32,74.33,17
20110901|2011-07-21 23:00,22,74.32,74.35,74.32,74.33,21
20110901|2011-07-21 23:30,22,74.35,74.35,74.305,74.31,26
20110901|2011-07-22 00:00,22,74.315,74.33,74.31,74.33,11
20110901|2011-07-22 00:30,22,74.325,74.325,74.225,74.245,582
20110901|2011-07-22 01:00,22,74.24,74.315,74.215,74.295,328
20110901|2011-07-22 01:30,22,74.295,74.31,74.205,74.245,631
20110901|2011-07-22 02:00,22,74.265,74.295,74.155,74.215,737
20110901|2011-07-22 02:30,22,74.175,74.32,74.16,74.31,409
20110901|2011-07-22 03:00,22,74.32,74.36,74.235,74.295,351
20110901|2011-07-22 03:30,22,74.305,74.31,74.25,74.26,290
20110901|2011-07-22 04:00,22,74.25,74.31,74.23,74.285,331
20110901|2011-07-22 04:30,22,74.31,74.32,74.235,74.235,142
20110901|2011-07-22 05:00,22,74.265,74.265,74.185,74.23,118
20110901|2011-07-22 05:30,22,74.21,74.285,74.21,74.26,426
20110901|2011-07-22 06:00,22,74.275,74.315,74.245,74.25,331
20110901|2011-07-22 06:30,22,74.26,74.395,74.26,74.355,322
20110901|2011-07-22 07:00,22,74.36,74.39,74.32,74.37,812
20110901|2011-07-22 07:30,22,74.365,74.46,74.33,74.43,1288
20110901|2011-07-22 08:00,22,74.43,74.5,74.4,74.42,1212
20110901|2011-07-22 08:30,22,74.425,74.58,74.39,74.555,3659
20110901|2011-07-22 09:00,22,74.555,74.6,74.495,74.55,1552
20110901|2011-07-22 09:30,22,74.55,74.55,74.395,74.395,1551
20110901|2011-07-22 10:00,22,74.4,74.44,74.38,74.425,1113
20110901|2011-07-22 10:30,22,74.42,74.43,74.35,74.41,755
20110901|2011-07-22 11:00,22,74.42,74.485,74.41,74.455,851
20110901|2011-07-22 11:30,22,74.46,74.46,74.41,74.42,382
20110901|2011-07-22 12:00,22,74.415,74.46,74.415,74.45,216
20110901|2011-07-22 12:30,22,74.455,74.455,74.375,74.38,510
20110901|2011-07-22 13:00,22,74.39,74.435,74.39,74.4,327
20110901|2011-07-22 13:30,22,74.405,74.42,74.385,74.415,401
20110901|2011-07-22 14:00,22,74.415,74.43,74.4,74.43,152
20110901|2011-07-22 14:30,22,74.43,74.44,74.405,74.405,445
20110901|2011-07-22 15:00,22,74.405,74.445,74.4,74.44,149
20110901|2011-07-22 15:30,22,74.435,74.455,74.43,74.455,42
20110901|2011-07-24 17:00,24,74.18,74.4,74.18,74.33,110
20110901|2011-07-24 17:30,24,74.34,74.4,74.32,74.32,26
20110901|2011-07-24 18:00,24,74.345,74.4,74.305,74.4,29
20110901|2011-07-24 18:30,24,74.385,74.41,74.36,74.41,8
20110901|2011-07-24 19:00,25,74.395,74.46,74.395,74.44,53
20110901|2011-07-24 19:30,25,74.435,74.435,74.32,74.35,187
20110901|2011-07-24 20:00,25,74.325,74.345,74.305,74.32,77
20110901|2011-07-24 20:30,25,74.305,74.345,74.275,74.29,257
20110901|2011-07-24 21:00,25,74.29,74.32,74.285,74.305,113
20110901|2011-07-24 21:30,25,74.31,74.35,74.31,74.335,20
20110901|2011-07-24 22:00,25,74.345,74.39,74.345,74.385,61
20110901|2011-07-24 22:30,25,74.385,74.385,74.34,74.36,40
20110901|2011-07-24 23:00,25,74.36,74.36,74.345,74.345,20
20110901|2011-07-24 23:30,25,74.35,74.415,74.345,74.39,121
20110901|2011-07-25 00:00,25,74.4,74.51,74.4,74.425,187
20110901|2011-07-25 00:30,25,74.42,74.465,74.385,74.405,47
20110901|2011-07-25 01:00,25,74.41,74.43,74.385,74.39,73
20110901|2011-07-25 01:30,25,74.39,74.415,74.315,74.4,307
20110901|2011-07-25 02:00,25,74.415,74.495,74.395,74.46,626
20110901|2011-07-25 02:30,25,74.45,74.49,74.385,74.385,222
20110901|2011-07-25 03:00,25,74.385,74.39,74.305,74.325,283
20110901|2011-07-25 03:30,25,74.325,74.34,74.26,74.33,305
20110901|2011-07-25 04:00,25,74.33,74.34,74.315,74.335,201
20110901|2011-07-25 04:30,25,74.325,74.35,74.18,74.18,190
20110901|2011-07-25 05:00,25,74.175,74.245,74.175,74.235,133
20110901|2011-07-25 05:30,25,74.245,74.315,74.245,74.315,267
20110901|2011-07-25 06:00,25,74.32,74.36,74.305,74.315,86
20110901|2011-07-25 06:30,25,74.29,74.37,74.28,74.305,123
20110901|2011-07-25 07:00,25,74.285,74.33,74.24,74.295,387
20110901|2011-07-25 07:30,25,74.295,74.345,74.27,74.285,350
20110901|2011-07-25 08:00,25,74.29,74.355,74.26,74.345,704
20110901|2011-07-25 08:30,25,74.34,74.42,74.32,74.4,1642
20110901|2011-07-25 09:00,25,74.395,74.435,74.35,74.385,1322
20110901|2011-07-25 09:30,25,74.38,74.46,74.35,74.44,1547
20110901|2011-07-25 10:00,25,74.44,74.45,74.31,74.335,1412
20110901|2011-07-25 10:30,25,74.335,74.38,74.325,74.375,522
20110901|2011-07-25 11:00,25,74.365,74.41,74.32,74.32,527
20110901|2011-07-25 11:30,25,74.315,74.32,74.28,74.31,740
20110901|2011-07-25 12:00,25,74.315,74.315,74.275,74.28,310
20110901|2011-07-25 12:30,25,74.28,74.295,74.255,74.26,363
20110901|2011-07-25 13:00,25,74.26,74.26,74.2,74.215,796
20110901|2011-07-25 13:30,25,74.215,74.27,74.215,74.25,473
20110901|2011-07-25 14:00,25,74.26,74.305,74.26,74.295,200
20110901|2011-07-25 14:30,25,74.295,74.32,74.255,74.315,444
20110901|2011-07-25 15:00,25,74.315,74.325,74.3,74.305,175
20110901|2011-07-25 15:30,25,74.295,74.315,74.29,74.295,18
20110901|2011-07-25 19:00,26,74.31,74.395,74.31,74.375,46
20110901|2011-07-25 19:30,26,74.37,74.375,74.23,74.235,245
20110901|2011-07-25 20:00,26,74.225,74.255,74.145,74.245,541
20110901|2011-07-25 20:30,26,74.24,74.25,74.025,74.065,402
20110901|2011-07-25 21:00,26,74.065,74.155,74.04,74.095,300
20110901|2011-07-25 21:30,26,74.09,74.13,73.865,73.91,1218
20110901|2011-07-25 22:00,26,73.91,73.925,73.81,73.825,2694
20110901|2011-07-25 22:30,26,73.82,73.875,73.82,73.85,212
20110901|2011-07-25 23:00,26,73.85,73.89,73.85,73.875,60
20110901|2011-07-25 23:30,26,73.87,73.87,73.82,73.845,115
20110901|2011-07-26 00:00,26,73.84,73.84,73.745,73.76,1024
20110901|2011-07-26 00:30,26,73.765,73.8,73.72,73.77,190
20110901|2011-07-26 01:00,26,73.765,73.83,73.735,73.78,674
20110901|2011-07-26 01:30,26,73.78,73.79,73.705,73.75,676
20110901|2011-07-26 02:00,26,73.74,73.795,73.695,73.785,488
20110901|2011-07-26 02:30,26,73.77,73.835,73.75,73.775,487
20110901|2011-07-26 03:00,26,73.775,73.85,73.76,73.84,330
20110901|2011-07-26 03:30,26,73.84,73.84,73.74,73.83,329
20110901|2011-07-26 04:00,26,73.825,73.875,73.815,73.87,482
20110901|2011-07-26 04:30,26,73.87,73.88,73.835,73.84,515
20110901|2011-07-26 05:00,26,73.835,73.855,73.79,73.81,293
20110901|2011-07-26 05:30,26,73.82,73.85,73.81,73.82,162
20110901|2011-07-26 06:00,26,73.8,73.835,73.785,73.81,182
20110901|2011-07-26 06:30,26,73.81,73.81,73.76,73.81,216
20110901|2011-07-26 07:00,26,73.795,73.835,73.76,73.765,1244
20110901|2011-07-26 07:30,26,73.765,73.845,73.765,73.83,512
20110901|2011-07-26 08:00,26,73.83,73.9,73.83,73.89,674
20110901|2011-07-26 08:30,26,73.885,73.925,73.855,73.895,1472
20110901|2011-07-26 09:00,26,73.895,73.92,73.84,73.845,1827
20110901|2011-07-26 09:30,26,73.855,73.86,73.745,73.815,1572
20110901|2011-07-26 10:00,26,73.81,73.82,73.71,73.73,1265
20110901|2011-07-26 10:30,26,73.74,73.795,73.735,73.785,741
20110901|2011-07-26 11:00,26,73.785,73.785,73.725,73.75,589
20110901|2011-07-26 11:30,26,73.745,73.785,73.735,73.785,607
20110901|2011-07-26 12:00,26,73.775,73.805,73.775,73.775,205
20110901|2011-07-26 12:30,26,73.775,73.78,73.655,73.665,1112
20110901|2011-07-26 13:00,26,73.665,73.67,73.625,73.645,931
20110901|2011-07-26 13:30,26,73.64,73.67,73.605,73.635,1533
20110901|2011-07-26 14:00,26,73.63,73.665,73.63,73.655,359
20110901|2011-07-26 14:30,26,73.655,73.695,73.65,73.66,315
20110901|2011-07-26 15:00,26,73.67,73.7,73.655,73.69,148
20110901|2011-07-26 15:30,26,73.695,73.705,73.67,73.7,94
20110901|2011-07-26 19:00,27,73.69,73.71,73.655,73.665,110
20110901|2011-07-26 19:30,27,73.665,73.675,73.595,73.6,121
20110901|2011-07-26 20:00,27,73.61,73.665,73.585,73.665,118
20110901|2011-07-26 20:30,27,73.665,73.67,73.6,73.665,147
20110901|2011-07-26 21:00,27,73.69,73.735,73.68,73.72,104
20110901|2011-07-26 21:30,27,73.715,73.715,73.685,73.7,43
20110901|2011-07-26 22:00,27,73.68,73.705,73.67,73.68,37
20110901|2011-07-26 22:30,27,73.69,73.7,73.68,73.685,22
20110901|2011-07-26 23:00,27,73.68,73.68,73.645,73.645,41
20110901|2011-07-26 23:30,27,73.655,73.655,73.63,73.64,24
20110901|2011-07-27 00:00,27,73.64,73.64,73.62,73.63,52
20110901|2011-07-27 00:30,27,73.645,73.65,73.6,73.625,146
20110901|2011-07-27 01:00,27,73.63,73.695,73.6,73.685,830
20110901|2011-07-27 01:30,27,73.69,73.76,73.67,73.67,242
20110901|2011-07-27 02:00,27,73.665,73.78,73.64,73.715,344
20110901|2011-07-27 02:30,27,73.71,73.775,73.685,73.74,120
20110901|2011-07-27 03:00,27,73.735,73.745,73.69,73.74,154
20110901|2011-07-27 03:30,27,73.745,73.745,73.67,73.685,50
20110901|2011-07-27 04:00,27,73.69,73.695,73.645,73.68,47
20110901|2011-07-27 04:30,27,73.69,73.745,73.68,73.72,93
20110901|2011-07-27 05:00,27,73.725,73.815,73.715,73.805,388
20110901|2011-07-27 05:30,27,73.815,73.84,73.8,73.815,310
20110901|2011-07-27 06:00,27,73.815,73.885,73.79,73.885,401
20110901|2011-07-27 06:30,27,73.885,73.91,73.85,73.895,307
20110901|2011-07-27 07:00,27,73.89,73.935,73.87,73.915,825
20110901|2011-07-27 07:30,27,73.915,73.935,73.84,73.865,1682
20110901|2011-07-27 08:00,27,73.865,73.875,73.795,73.835,1063
20110901|2011-07-27 08:30,27,73.835,73.905,73.825,73.9,1537
20110901|2011-07-27 09:00,27,73.905,74.005,73.87,73.99,2739
20110901|2011-07-27 09:30,27,73.99,74.19,73.97,74.175,6183
20110901|2011-07-27 10:00,27,74.175,74.305,74.175,74.205,5340
20110901|2011-07-27 10:30,27,74.215,74.25,74.195,74.225,1276
20110901|2011-07-27 11:00,27,74.235,74.375,74.215,74.35,1626
20110901|2011-07-27 11:30,27,74.345,74.39,74.29,74.305,1155
20110901|2011-07-27 12:00,27,74.305,74.365,74.27,74.33,710
20110901|2011-07-27 12:30,27,74.35,74.36,74.28,74.29,355
20110901|2011-07-27 13:00,27,74.29,74.315,74.245,74.265,482
20110901|2011-07-27 13:30,27,74.27,74.33,74.265,74.275,1106
20110901|2011-07-27 14:00,27,74.27,74.325,74.255,74.28,298
20110901|2011-07-27 14:30,27,74.28,74.295,74.235,74.245,531
20110901|2011-07-27 15:00,27,74.24,74.32,74.24,74.275,259
20110901|2011-07-27 15:30,27,74.285,74.3,74.27,74.275,42
20110901|2011-07-27 19:00,28,74.3,74.305,74.23,74.27,122
20110901|2011-07-27 19:30,28,74.27,74.275,74.24,74.25,97
20110901|2011-07-27 20:00,28,74.25,74.28,74.235,74.275,137
20110901|2011-07-27 20:30,28,74.285,74.345,74.265,74.325,127
20110901|2011-07-27 21:00,28,74.33,74.395,74.305,74.385,190
20110901|2011-07-27 21:30,28,74.38,74.39,74.305,74.315,63
20110901|2011-07-27 22:00,28,74.31,74.32,74.285,74.3,101
20110901|2011-07-27 22:30,28,74.295,74.295,74.255,74.27,144
20110901|2011-07-27 23:00,28,74.26,74.28,74.25,74.26,89
20110901|2011-07-27 23:30,28,74.265,74.3,74.265,74.3,24
20110901|2011-07-28 00:00,28,74.31,74.315,74.285,74.29,24
20110901|2011-07-28 00:30,28,74.295,74.295,74.21,74.23,478
20110901|2011-07-28 01:00,28,74.22,74.335,74.21,74.275,171
20110901|2011-07-28 01:30,28,74.275,74.31,74.225,74.255,387
20110901|2011-07-28 02:00,28,74.26,74.34,74.26,74.275,324
20110901|2011-07-28 02:30,28,74.265,74.265,74.15,74.155,436
20110901|2011-07-28 03:00,28,74.15,74.15,74.045,74.105,489
20110901|2011-07-28 03:30,28,74.11,74.155,74.095,74.15,124
20110901|2011-07-28 04:00,28,74.15,74.2,74.13,74.175,235
20110901|2011-07-28 04:30,28,74.15,74.415,74.15,74.415,367
20110901|2011-07-28 05:00,28,74.42,74.555,74.39,74.51,642
20110901|2011-07-28 05:30,28,74.52,74.545,74.425,74.45,612
20110901|2011-07-28 06:00,28,74.445,74.485,74.425,74.44,179
20110901|2011-07-28 06:30,28,74.45,74.515,74.425,74.48,306
20110901|2011-07-28 07:00,28,74.48,74.58,74.47,74.5,967
20110901|2011-07-28 07:30,28,74.5,74.54,74.445,74.5,1668
20110901|2011-07-28 08:00,28,74.505,74.585,74.505,74.56,974
20110901|2011-07-28 08:30,28,74.555,74.575,74.44,74.47,2017
20110901|2011-07-28 09:00,28,74.475,74.525,74.375,74.465,2042
20110901|2011-07-28 09:30,28,74.47,74.5,74.41,74.44,1114
20110901|2011-07-28 10:00,28,74.44,74.465,74.365,74.4,1050
20110901|2011-07-28 10:30,28,74.4,74.45,74.385,74.435,1094
20110901|2011-07-28 11:00,28,74.435,74.47,74.405,74.42,704
20110901|2011-07-28 11:30,28,74.42,74.45,74.405,74.415,529
20110901|2011-07-28 12:00,28,74.41,74.435,74.39,74.39,377
20110901|2011-07-28 12:30,28,74.39,74.39,74.335,74.36,1430
20110901|2011-07-28 13:00,28,74.365,74.445,74.36,74.375,679
20110901|2011-07-28 13:30,28,74.38,74.405,74.365,74.39,307
20110901|2011-07-28 14:00,28,74.4,74.41,74.365,74.41,129
20110901|2011-07-28 14:30,28,74.405,74.435,74.405,74.415,466
20110901|2011-07-28 15:00,28,74.42,74.42,74.375,74.38,63
20110901|2011-07-28 15:30,28,74.375,74.38,74.28,74.28,110
20110901|2011-07-28 19:00,29,74.33,74.395,74.325,74.38,71
20110901|2011-07-28 19:30,29,74.385,74.415,74.385,74.39,129
20110901|2011-07-28 20:00,29,74.4,74.47,74.385,74.46,57
20110901|2011-07-28 20:30,29,74.46,74.46,74.4,74.415,86
20110901|2011-07-28 21:00,29,74.41,74.43,74.38,74.43,183
20110901|2011-07-28 21:30,29,74.43,74.5,74.285,74.33,259
20110901|2011-07-28 22:00,29,74.325,74.325,74.19,74.25,192
20110901|2011-07-28 22:30,29,74.24,74.275,74.235,74.255,45
20110901|2011-07-28 23:00,29,74.26,74.275,74.25,74.26,28
20110901|2011-07-28 23:30,29,74.265,74.285,74.265,74.27,32
20110901|2011-07-29 00:00,29,74.27,74.48,74.27,74.46,160
20110901|2011-07-29 00:30,29,74.435,74.475,74.405,74.445,72
20110901|2011-07-29 01:00,29,74.435,74.515,74.425,74.49,144
20110901|2011-07-29 01:30,29,74.51,74.53,74.485,74.49,57
20110901|2011-07-29 02:00,29,74.495,74.575,74.48,74.555,287
20110901|2011-07-29 02:30,29,74.52,74.535,74.415,74.505,191
20110901|2011-07-29 03:00,29,74.51,74.56,74.485,74.49,111
20110901|2011-07-29 03:30,29,74.465,74.525,74.445,74.525,108
20110901|2011-07-29 04:00,29,74.505,74.535,74.445,74.53,79
20110901|2011-07-29 04:30,29,74.52,74.52,74.455,74.48,63
20110901|2011-07-29 05:00,29,74.455,74.525,74.455,74.48,68
20110901|2011-07-29 05:30,29,74.5,74.685,74.48,74.63,849
20110901|2011-07-29 06:00,29,74.635,74.65,74.56,74.575,301
20110901|2011-07-29 06:30,29,74.57,74.595,74.525,74.54,169
20110901|2011-07-29 07:00,29,74.54,74.575,74.525,74.56,743
20110901|2011-07-29 07:30,29,74.56,74.64,74.2,74.295,3906
20110901|2011-07-29 08:00,29,74.3,74.32,74.085,74.105,1569
20110901|2011-07-29 08:30,29,74.1,74.115,73.985,74.005,4354
20110901|2011-07-29 09:00,29,74.01,74.165,74,74.12,1879
20110901|2011-07-29 09:30,29,74.12,74.215,74.045,74.05,2483
20110901|2011-07-29 10:00,29,74.05,74.075,73.86,73.965,2263
20110901|2011-07-29 10:30,29,73.965,74.015,73.92,73.97,884
20110901|2011-07-29 11:00,29,73.965,73.97,73.91,73.94,1082
20110901|2011-07-29 11:30,29,73.945,74.01,73.91,74.01,585
20110901|2011-07-29 12:00,29,74.01,74.06,73.985,74,604
20110901|2011-07-29 12:30,29,74.005,74.055,73.985,74.02,683
20110901|2011-07-29 13:00,29,74.005,74.02,73.99,73.995,378
20110901|2011-07-29 13:30,29,73.99,74.055,73.945,74.05,794
20110901|2011-07-29 14:00,29,74.055,74.06,73.975,73.995,384
20110901|2011-07-29 14:30,29,73.995,74.055,73.955,74.03,431
20110901|2011-07-29 15:00,29,74.04,74.04,73.955,73.955,130
20110901|2011-07-29 15:30,29,73.98,73.98,73.895,73.895,28
20110901|2011-07-31 17:00,31,74.13,74.17,74.095,74.115,278
20110901|2011-07-31 17:30,31,74.135,74.16,74.05,74.095,129
20110901|2011-07-31 18:00,31,74.085,74.1,74.03,74.1,69
20110901|2011-07-31 18:30,31,74.09,74.1,74.075,74.1,27
20110901|2011-07-31 19:00,1,74.14,74.15,74.04,74.06,111
20110901|2011-07-31 19:30,1,74.07,74.13,74.01,74.11,325
20110901|2011-07-31 20:00,1,74.1,74.1,74.02,74.06,195
20110901|2011-07-31 20:30,1,74.065,74.1,74.045,74.09,373
20110901|2011-07-31 21:00,1,74.09,74.1,74.055,74.055,241
20110901|2011-07-31 21:30,1,74.06,74.075,74.05,74.07,99
20110901|2011-07-31 22:00,1,74.065,74.075,74.04,74.06,55
20110901|2011-07-31 22:30,1,74.065,74.07,74.03,74.03,197
20110901|2011-07-31 23:00,1,74.03,74.03,73.97,73.99,232
20110901|2011-07-31 23:30,1,74.01,74.045,74.005,74.025,26
20110901|2011-08-01 00:00,1,74.025,74.035,74,74.015,31
20110901|2011-08-01 00:30,1,74.035,74.075,74.035,74.05,261
20110901|2011-08-01 01:00,1,74.05,74.055,73.955,73.975,259
20110901|2011-08-01 01:30,1,73.98,74.005,73.95,73.96,133
20110901|2011-08-01 02:00,1,73.98,74.03,73.93,74,383
20110901|2011-08-01 02:30,1,74.01,74.07,73.995,74.035,154
20110901|2011-08-01 03:00,1,74.025,74.03,73.9,74.005,184
20110901|2011-08-01 03:30,1,74,74.02,73.98,73.99,40
20110901|2011-08-01 04:00,1,73.98,73.98,73.9,73.905,115
20110901|2011-08-01 04:30,1,73.9,73.9,73.78,73.785,563
20110901|2011-08-01 05:00,1,73.785,73.815,73.755,73.81,625
20110901|2011-08-01 05:30,1,73.79,73.815,73.76,73.805,102
20110901|2011-08-01 06:00,1,73.815,73.85,73.785,73.8,144
20110901|2011-08-01 06:30,1,73.79,73.83,73.77,73.805,158
20110901|2011-08-01 07:00,1,73.8,73.89,73.8,73.885,769
20110901|2011-08-01 07:30,1,73.885,73.93,73.87,73.92,454
20110901|2011-08-01 08:00,1,73.92,73.985,73.89,73.955,869
20110901|2011-08-01 08:30,1,73.95,74.16,73.935,74.125,3431
20110901|2011-08-01 09:00,1,74.135,74.405,74.095,74.355,4202
20110901|2011-08-01 09:30,1,74.35,74.67,74.35,74.67,3996
20110901|2011-08-01 10:00,1,74.68,74.715,74.555,74.56,2483
20110901|2011-08-01 10:30,1,74.565,74.745,74.565,74.665,1765
20110901|2011-08-01 11:00,1,74.645,74.695,74.61,74.65,1556
20110901|2011-08-01 11:30,1,74.645,74.67,74.51,74.52,1130
20110901|2011-08-01 12:00,1,74.52,74.605,74.49,74.595,1094
20110901|2011-08-01 12:30,1,74.59,74.59,74.515,74.565,869
20110901|2011-08-01 13:00,1,74.565,74.605,74.56,74.585,421
20110901|2011-08-01 13:30,1,74.6,74.6,74.435,74.455,529
20110901|2011-08-01 14:00,1,74.45,74.47,74.425,74.455,216
20110901|2011-08-01 14:30,1,74.455,74.5,74.425,74.49,326
20110901|2011-08-01 15:00,1,74.49,74.53,74.475,74.53,57
20110901|2011-08-01 15:30,1,74.54,74.54,74.515,74.53,17
20110901|2011-08-01 19:00,2,74.49,74.495,74.42,74.435,304
20110901|2011-08-01 19:30,2,74.465,74.465,74.43,74.44,213
20110901|2011-08-01 20:00,2,74.445,74.535,74.445,74.48,67
20110901|2011-08-01 20:30,2,74.475,74.495,74.44,74.455,55
20110901|2011-08-01 21:00,2,74.465,74.475,74.44,74.475,24
20110901|2011-08-01 21:30,2,74.465,74.48,74.46,74.475,39
20110901|2011-08-01 22:00,2,74.475,74.525,74.47,74.525,59
20110901|2011-08-01 22:30,2,74.515,74.575,74.515,74.55,68
20110901|2011-08-01 23:00,2,74.54,74.545,74.51,74.51,41
20110901|2011-08-01 23:30,2,74.515,74.54,74.495,74.515,261
20110901|2011-08-02 00:00,2,74.51,74.59,74.5,74.565,49
20110901|2011-08-02 00:30,2,74.57,74.595,74.515,74.515,89
20110901|2011-08-02 01:00,2,74.52,74.605,74.47,74.53,124
20110901|2011-08-02 01:30,2,74.55,74.735,74.535,74.72,239
20110901|2011-08-02 02:00,2,74.71,74.83,74.645,74.78,675
20110901|2011-08-02 02:30,2,74.795,74.805,74.67,74.695,248
20110901|2011-08-02 03:00,2,74.695,74.695,74.595,74.63,316
20110901|2011-08-02 03:30,2,74.635,74.72,74.625,74.71,164
20110901|2011-08-02 04:00,2,74.72,74.8,74.665,74.775,207
20110901|2011-08-02 04:30,2,74.775,74.78,74.715,74.745,285
20110901|2011-08-02 05:00,2,74.745,74.755,74.64,74.685,276
20110901|2011-08-02 05:30,2,74.665,74.735,74.655,74.71,112
20110901|2011-08-02 06:00,2,74.715,74.74,74.665,74.725,98
20110901|2011-08-02 06:30,2,74.73,74.795,74.725,74.755,353
20110901|2011-08-02 07:00,2,74.75,74.915,74.74,74.865,1411
20110901|2011-08-02 07:30,2,74.88,74.89,74.57,74.595,2376
20110901|2011-08-02 08:00,2,74.6,74.675,74.575,74.64,1844
20110901|2011-08-02 08:30,2,74.635,74.645,74.405,74.41,2709
20110901|2011-08-02 09:00,2,74.405,74.45,74.35,74.435,3140
20110901|2011-08-02 09:30,2,74.435,74.585,74.43,74.57,1587
20110901|2011-08-02 10:00,2,74.57,74.675,74.535,74.6,2270
20110901|2011-08-02 10:30,2,74.605,74.615,74.505,74.52,1226
20110901|2011-08-02 11:00,2,74.525,74.6,74.51,74.575,600
20110901|2011-08-02 11:30,2,74.57,74.695,74.53,74.63,1590
20110901|2011-08-02 12:00,2,74.63,74.69,74.59,74.675,857
20110901|2011-08-02 12:30,2,74.67,74.72,74.65,74.695,839
20110901|2011-08-02 13:00,2,74.695,74.7,74.575,74.65,1112
20110901|2011-08-02 13:30,2,74.65,74.695,74.64,74.675,771
20110901|2011-08-02 14:00,2,74.675,74.705,74.63,74.665,345
20110901|2011-08-02 14:30,2,74.65,74.67,74.54,74.59,722
20110901|2011-08-02 15:00,2,74.59,74.66,74.585,74.64,287
20110901|2011-08-02 15:30,2,74.625,74.66,74.605,74.66,74
20110901|2011-08-02 19:00,3,74.72,74.775,74.715,74.76,133
20110901|2011-08-02 19:30,3,74.77,74.77,74.71,74.765,195
20110901|2011-08-02 20:00,3,74.76,74.765,74.725,74.75,42
20110901|2011-08-02 20:30,3,74.76,74.835,74.75,74.775,163
20110901|2011-08-02 21:00,3,74.78,74.79,74.75,74.755,106
20110901|2011-08-02 21:30,3,74.75,74.765,74.74,74.765,84
20110901|2011-08-02 22:00,3,74.745,74.745,74.675,74.675,150
20110901|2011-08-02 22:30,3,74.675,74.69,74.65,74.665,173
20110901|2011-08-02 23:00,3,74.675,74.68,74.62,74.65,79
20110901|2011-08-02 23:30,3,74.645,74.645,74.605,74.64,71
20110901|2011-08-03 00:00,3,74.62,74.665,74.615,74.665,93
20110901|2011-08-03 00:30,3,74.67,74.69,74.575,74.61,361
20110901|2011-08-03 01:00,3,74.61,74.765,74.605,74.735,186
20110901|2011-08-03 01:30,3,74.775,74.855,74.62,74.62,326
20110901|2011-08-03 02:00,3,74.63,74.715,74.505,74.59,639
20110901|2011-08-03 02:30,3,74.585,74.585,74.475,74.555,260
20110901|2011-08-03 03:00,3,74.565,74.565,74.405,74.415,325
20110901|2011-08-03 03:30,3,74.415,74.485,74.375,74.405,225
20110901|2011-08-03 04:00,3,74.395,74.395,74.16,74.18,999
20110901|2011-08-03 04:30,3,74.175,74.22,74.125,74.2,312
20110901|2011-08-03 05:00,3,74.2,74.235,74.125,74.215,172
20110901|2011-08-03 05:30,3,74.22,74.225,74.17,74.195,616
20110901|2011-08-03 06:00,3,74.19,74.3,74.19,74.29,137
20110901|2011-08-03 06:30,3,74.305,74.325,74.21,74.21,285
20110901|2011-08-03 07:00,3,74.21,74.33,74.185,74.24,903
20110901|2011-08-03 07:30,3,74.245,74.285,74.11,74.13,1083
20110901|2011-08-03 08:00,3,74.135,74.225,74.09,74.195,1688
20110901|2011-08-03 08:30,3,74.2,74.325,74.195,74.2,1583
20110901|2011-08-03 09:00,3,74.21,74.315,74.17,74.275,1506
20110901|2011-08-03 09:30,3,74.275,74.4,74.265,74.265,1838
20110901|2011-08-03 10:00,3,74.275,74.275,74.18,74.255,1523
20110901|2011-08-03 10:30,3,74.24,74.285,74.14,74.165,1024
20110901|2011-08-03 11:00,3,74.165,74.21,74.135,74.165,1172
20110901|2011-08-03 11:30,3,74.175,74.245,74.16,74.235,328
20110901|2011-08-03 12:00,3,74.24,74.25,74.18,74.185,496
20110901|2011-08-03 12:30,3,74.185,74.195,74.085,74.115,1322
20110901|2011-08-03 13:00,3,74.12,74.185,74.1,74.175,682
20110901|2011-08-03 13:30,3,74.17,74.23,74.16,74.2,406
20110901|2011-08-03 14:00,3,74.2,74.205,74.165,74.18,212
20110901|2011-08-03 14:30,3,74.175,74.205,74.17,74.19,282
20110901|2011-08-03 15:00,3,74.185,74.21,74.17,74.2,273
20110901|2011-08-03 15:30,3,74.195,74.2,74.16,74.19,22
20110901|2011-08-03 19:00,4,74.08,74.11,74.065,74.1,81
20110901|2011-08-03 19:30,4,74.1,74.1,74.02,74.07,165
20110901|2011-08-03 20:00,4,74.085,74.39,74.085,74.37,879
20110901|2011-08-03 20:30,4,74.36,74.415,74.32,74.41,167
20110901|2011-08-03 21:00,4,74.39,74.465,74.36,74.45,215
20110901|2011-08-03 21:30,4,74.465,74.54,74.435,74.54,180
20110901|2011-08-03 22:00,4,74.54,74.635,74.54,74.585,445
20110901|2011-08-03 22:30,4,74.58,74.585,74.525,74.56,90
20110901|2011-08-03 23:00,4,74.545,74.6,74.52,74.6,29
20110901|2011-08-03 23:30,4,74.62,74.715,74.615,74.685,297
20110901|2011-08-04 00:00,4,74.68,74.74,74.65,74.72,143
20110901|2011-08-04 00:30,4,74.72,74.775,74.67,74.775,271
20110901|2011-08-04 01:00,4,74.765,74.775,74.575,74.585,296
20110901|2011-08-04 01:30,4,74.59,74.64,74.525,74.535,72
20110901|2011-08-04 02:00,4,74.53,74.74,74.525,74.74,221
20110901|2011-08-04 02:30,4,74.735,74.85,74.685,74.835,264
20110901|2011-08-04 03:00,4,74.845,74.965,74.835,74.915,583
20110901|2011-08-04 03:30,4,74.92,74.92,74.735,74.755,253
20110901|2011-08-04 04:00,4,74.76,75.04,74.755,74.95,440
20110901|2011-08-04 04:30,4,74.96,75.12,74.96,75.08,1001
20110901|2011-08-04 05:00,4,75.075,75.16,75.045,75.1,816
20110901|2011-08-04 05:30,4,75.1,75.1,74.93,74.935,975
20110901|2011-08-04 06:00,4,74.945,75.01,74.9,74.99,552
20110901|2011-08-04 06:30,4,74.955,74.97,74.875,74.97,363
20110901|2011-08-04 07:00,4,74.965,75.03,74.94,75,1101
20110901|2011-08-04 07:30,4,75,75.265,74.94,74.995,6103
20110901|2011-08-04 08:00,4,74.99,75.18,74.9,75.13,5830
20110901|2011-08-04 08:30,4,75.125,75.275,75.055,75.185,4210
20110901|2011-08-04 09:00,4,75.18,75.32,75.125,75.23,3004
20110901|2011-08-04 09:30,4,75.235,75.28,75.16,75.185,2735
20110901|2011-08-04 10:00,4,75.19,75.245,75.115,75.185,2837
20110901|2011-08-04 10:30,4,75.19,75.255,75.07,75.225,2556
20110901|2011-08-04 11:00,4,75.215,75.285,75.185,75.23,1688
20110901|2011-08-04 11:30,4,75.215,75.22,75.15,75.16,1232
20110901|2011-08-04 12:00,4,75.16,75.255,75.16,75.215,1086
20110901|2011-08-04 12:30,4,75.225,75.31,75.21,75.275,1396
20110901|2011-08-04 13:00,4,75.265,75.42,75.25,75.37,3825
20110901|2011-08-04 13:30,4,75.37,75.395,75.285,75.365,2185
20110901|2011-08-04 14:00,4,75.365,75.375,75.27,75.335,1498
20110901|2011-08-04 14:30,4,75.345,75.415,75.295,75.41,715
20110901|2011-08-04 15:00,4,75.405,75.55,75.39,75.535,1116
20110901|2011-08-04 15:30,4,75.535,75.54,75.44,75.49,300
20110901|2011-08-04 19:00,5,75.57,75.645,75.465,75.465,708
20110901|2011-08-04 19:30,5,75.46,75.58,75.46,75.53,321
20110901|2011-08-04 20:00,5,75.52,75.575,75.49,75.53,162
20110901|2011-08-04 20:30,5,75.53,75.555,75.38,75.4,121
20110901|2011-08-04 21:00,5,75.415,75.45,75.35,75.38,155
20110901|2011-08-04 21:30,5,75.405,75.42,75.35,75.4,104
20110901|2011-08-04 22:00,5,75.4,75.46,75.4,75.435,60
20110901|2011-08-04 22:30,5,75.445,75.5,75.445,75.465,60
20110901|2011-08-04 23:00,5,75.465,75.49,75.36,75.365,67
20110901|2011-08-04 23:30,5,75.38,75.57,75.345,75.405,516
20110901|2011-08-05 00:00,5,75.4,75.43,75.38,75.41,68
20110901|2011-08-05 00:30,5,75.395,75.4,75.315,75.365,403
20110901|2011-08-05 01:00,5,75.365,75.57,75.365,75.57,459
20110901|2011-08-05 01:30,5,75.57,75.57,75.45,75.475,276
20110901|2011-08-05 02:00,5,75.48,75.49,75.22,75.245,1032
20110901|2011-08-05 02:30,5,75.23,75.29,75.18,75.22,436
20110901|2011-08-05 03:00,5,75.205,75.32,75.205,75.32,214
20110901|2011-08-05 03:30,5,75.315,75.36,75.2,75.255,301
20110901|2011-08-05 04:00,5,75.255,75.275,75.115,75.205,423
20110901|2011-08-05 04:30,5,75.215,75.335,75.205,75.315,176
20110901|2011-08-05 05:00,5,75.35,75.355,75.215,75.265,158
20110901|2011-08-05 05:30,5,75.26,75.275,75.18,75.21,209
20110901|2011-08-05 06:00,5,75.21,75.22,75.165,75.18,149
20110901|2011-08-05 06:30,5,75.18,75.305,75.18,75.255,124
20110901|2011-08-05 07:00,5,75.25,75.27,75.14,75.16,1019
20110901|2011-08-05 07:30,5,75.16,75.32,75.025,75.22,2703
20110901|2011-08-05 08:00,5,75.225,75.26,74.935,74.965,2123
20110901|2011-08-05 08:30,5,74.97,75.175,74.9,75.075,2640
20110901|2011-08-05 09:00,5,75.08,75.115,74.885,74.935,2653
20110901|2011-08-05 09:30,5,74.94,75.08,74.915,75.045,1258
20110901|2011-08-05 10:00,5,75.05,75.175,75.01,75.06,1435
20110901|2011-08-05 10:30,5,75.065,75.225,75.05,75.185,1293
20110901|2011-08-05 11:00,5,75.195,75.215,74.85,75,2747
20110901|2011-08-05 11:30,5,75.01,75.045,74.68,74.855,3325
20110901|2011-08-05 12:00,5,74.855,74.9,74.73,74.77,1002
20110901|2011-08-05 12:30,5,74.77,74.85,74.745,74.81,750
20110901|2011-08-05 13:00,5,74.815,74.875,74.705,74.725,1487
20110901|2011-08-05 13:30,5,74.73,74.835,74.675,74.805,1333
20110901|2011-08-05 14:00,5,74.8,74.855,74.79,74.84,226
20110901|2011-08-05 14:30,5,74.83,74.84,74.69,74.715,569
20110901|2011-08-05 15:00,5,74.715,74.72,74.67,74.69,226
20110901|2011-08-05 15:30,5,74.675,74.76,74.675,74.735,106
20110901|2011-08-07 17:00,7,74.39,74.61,74.21,74.56,619
20110901|2011-08-07 17:30,7,74.555,74.72,74.555,74.71,115
20110901|2011-08-07 18:00,7,74.695,74.715,74.52,74.61,180
20110901|2011-08-07 18:30,7,74.635,74.675,74.57,74.605,95
20110901|2011-08-07 19:00,8,74.63,74.69,74.59,74.605,155
20110901|2011-08-07 19:30,8,74.59,74.6,74.515,74.53,180
20110901|2011-08-07 20:00,8,74.53,74.555,74.325,74.385,550
20110901|2011-08-07 20:30,8,74.4,74.435,74.365,74.43,96
20110901|2011-08-07 21:00,8,74.425,74.525,74.425,74.46,111
20110901|2011-08-07 21:30,8,74.465,74.535,74.46,74.535,45
20110901|2011-08-07 22:00,8,74.54,74.565,74.485,74.495,58
20110901|2011-08-07 22:30,8,74.51,74.645,74.51,74.6,90
20110901|2011-08-07 23:00,8,74.605,74.63,74.56,74.615,120
20110901|2011-08-07 23:30,8,74.59,74.61,74.545,74.55,105
20110901|2011-08-08 00:00,8,74.535,74.565,74.43,74.455,95
20110901|2011-08-08 00:30,8,74.455,74.46,74.38,74.44,291
20110901|2011-08-08 01:00,8,74.43,74.525,74.275,74.34,628
20110901|2011-08-08 01:30,8,74.33,74.39,74.27,74.325,346
20110901|2011-08-08 02:00,8,74.295,74.36,74.15,74.265,2182
20110901|2011-08-08 02:30,8,74.275,74.395,74.275,74.38,167
20110901|2011-08-08 03:00,8,74.38,74.48,74.375,74.41,169
20110901|2011-08-08 03:30,8,74.415,74.47,74.385,74.47,83
20110901|2011-08-08 04:00,8,74.46,74.575,74.405,74.57,143
20110901|2011-08-08 04:30,8,74.565,74.765,74.52,74.715,509
20110901|2011-08-08 05:00,8,74.71,74.735,74.65,74.7,115
20110901|2011-08-08 05:30,8,74.695,74.705,74.655,74.69,280
20110901|2011-08-08 06:00,8,74.69,74.735,74.645,74.695,246
20110901|2011-08-08 06:30,8,74.69,74.935,74.69,74.875,616
20110901|2011-08-08 07:00,8,74.88,74.89,74.805,74.88,761
20110901|2011-08-08 07:30,8,74.88,75.055,74.875,75.05,1908
20110901|2011-08-08 08:00,8,75.055,75.115,75,75.095,1822
20110901|2011-08-08 08:30,8,75.09,75.145,74.995,75,2016
20110901|2011-08-08 09:00,8,74.995,75.1,74.985,75.095,1397
20110901|2011-08-08 09:30,8,75.095,75.215,74.975,75.005,3390
20110901|2011-08-08 10:00,8,75.01,75.025,74.795,74.92,1904
20110901|2011-08-08 10:30,8,74.935,74.945,74.74,74.75,747
20110901|2011-08-08 11:00,8,74.755,74.92,74.705,74.91,1101
20110901|2011-08-08 11:30,8,74.9,74.93,74.76,74.795,3591
20110901|2011-08-08 12:00,8,74.8,74.915,74.775,74.85,726
20110901|2011-08-08 12:30,8,74.86,74.91,74.83,74.87,913
20110901|2011-08-08 13:00,8,74.875,74.995,74.81,74.96,1576
20110901|2011-08-08 13:30,8,74.955,74.975,74.845,74.945,1716
20110901|2011-08-08 14:00,8,74.945,74.945,74.765,74.835,850
20110901|2011-08-08 14:30,8,74.825,74.88,74.795,74.875,489
20110901|2011-08-08 15:00,8,74.875,74.975,74.845,74.955,129
20110901|2011-08-08 15:30,8,74.95,75.01,74.93,74.995,105
20110901|2011-08-08 19:00,9,75.015,75.1,74.98,75.07,191
20110901|2011-08-08 19:30,9,75.065,75.075,74.985,75.03,212
20110901|2011-08-08 20:00,9,75.04,75.045,74.92,74.965,250
20110901|2011-08-08 20:30,9,74.965,75.03,74.9,74.965,302
20110901|2011-08-08 21:00,9,74.97,75.04,74.92,74.97,364
20110901|2011-08-08 21:30,9,74.97,74.975,74.795,74.805,316
20110901|2011-08-08 22:00,9,74.795,74.865,74.725,74.74,218
20110901|2011-08-08 22:30,9,74.74,74.81,74.705,74.81,94
20110901|2011-08-08 23:00,9,74.785,74.83,74.755,74.775,51
20110901|2011-08-08 23:30,9,74.78,74.785,74.71,74.75,252
20110901|2011-08-09 00:00,9,74.745,74.75,74.68,74.72,89
20110901|2011-08-09 00:30,9,74.715,74.79,74.695,74.76,114
20110901|2011-08-09 01:00,9,74.75,74.85,74.715,74.765,268
20110901|2011-08-09 01:30,9,74.77,74.77,74.585,74.595,512
20110901|2011-08-09 02:00,9,74.585,74.74,74.54,74.735,1139
20110901|2011-08-09 02:30,9,74.73,74.885,74.73,74.885,300
20110901|2011-08-09 03:00,9,74.88,74.895,74.73,74.79,530
20110901|2011-08-09 03:30,9,74.805,74.985,74.75,74.765,761
20110901|2011-08-09 04:00,9,74.725,74.815,74.665,74.735,281
20110901|2011-08-09 04:30,9,74.695,74.695,74.48,74.585,871
20110901|2011-08-09 05:00,9,74.59,74.62,74.51,74.52,297
20110901|2011-08-09 05:30,9,74.51,74.605,74.47,74.545,407
20110901|2011-08-09 06:00,9,74.54,74.6,74.51,74.555,466
20110901|2011-08-09 06:30,9,74.55,74.68,74.54,74.61,509
20110901|2011-08-09 07:00,9,74.625,74.64,74.535,74.59,1301
20110901|2011-08-09 07:30,9,74.59,74.65,74.515,74.6,1649
20110901|2011-08-09 08:00,9,74.595,74.635,74.575,74.59,1772
20110901|2011-08-09 08:30,9,74.585,74.72,74.565,74.63,2443
20110901|2011-08-09 09:00,9,74.635,74.705,74.6,74.64,2772
20110901|2011-08-09 09:30,9,74.64,74.82,74.625,74.815,2249
20110901|2011-08-09 10:00,9,74.815,74.88,74.78,74.825,1570
20110901|2011-08-09 10:30,9,74.825,74.835,74.66,74.685,1565
20110901|2011-08-09 11:00,9,74.68,74.695,74.625,74.675,793
20110901|2011-08-09 11:30,9,74.66,74.73,74.645,74.73,467
20110901|2011-08-09 12:00,9,74.73,74.76,74.69,74.7,203
20110901|2011-08-09 12:30,9,74.705,74.775,74.675,74.755,664
20110901|2011-08-09 13:00,9,74.745,74.835,74.33,74.535,1168
20110901|2011-08-09 13:30,9,74.535,74.8,74.525,74.735,2045
20110901|2011-08-09 14:00,9,74.75,74.765,74.345,74.35,2767
20110901|2011-08-09 14:30,9,74.34,74.345,74.095,74.17,2297
20110901|2011-08-09 15:00,9,74.17,74.185,74.025,74.035,171
20110901|2011-08-09 15:30,9,74.04,74.07,73.99,73.99,174
20110901|2011-08-09 19:00,10,74.13,74.16,74.08,74.11,579
20110901|2011-08-09 19:30,10,74.09,74.21,74.06,74.14,186
20110901|2011-08-09 20:00,10,74.14,74.185,74.1,74.13,152
20110901|2011-08-09 20:30,10,74.135,74.185,74.11,74.175,72
20110901|2011-08-09 21:00,10,74.185,74.19,74.12,74.145,138
20110901|2011-08-09 21:30,10,74.13,74.14,74.095,74.13,96
20110901|2011-08-09 22:00,10,74.105,74.125,74.08,74.11,109
20110901|2011-08-09 22:30,10,74.12,74.15,74.1,74.14,58
20110901|2011-08-09 23:00,10,74.135,74.21,74.135,74.19,80
20110901|2011-08-09 23:30,10,74.175,74.18,74.155,74.155,37
20110901|2011-08-10 00:00,10,74.17,74.2,74.155,74.17,60
20110901|2011-08-10 00:30,10,74.15,74.195,74.12,74.17,797
20110901|2011-08-10 01:00,10,74.18,74.245,74.125,74.22,821
20110901|2011-08-10 01:30,10,74.23,74.25,74.1,74.1,200
20110901|2011-08-10 02:00,10,74.095,74.175,74.04,74.06,804
20110901|2011-08-10 02:30,10,74.055,74.1,73.995,74.03,563
20110901|2011-08-10 03:00,10,74.025,74.165,74.01,74.12,274
20110901|2011-08-10 03:30,10,74.12,74.18,74.07,74.07,678
20110901|2011-08-10 04:00,10,74.08,74.085,73.91,73.92,928
20110901|2011-08-10 04:30,10,73.935,74.04,73.935,73.995,172
20110901|2011-08-10 05:00,10,73.995,74.065,73.93,73.95,153
20110901|2011-08-10 05:30,10,73.96,73.97,73.905,73.96,258
20110901|2011-08-10 06:00,10,73.94,74.1,73.94,74.08,913
20110901|2011-08-10 06:30,10,74.075,74.145,74.065,74.105,448
20110901|2011-08-10 07:00,10,74.125,74.14,74.05,74.105,870
20110901|2011-08-10 07:30,10,74.105,74.43,74.105,74.425,2397
20110901|2011-08-10 08:00,10,74.425,74.625,74.39,74.51,2080
20110901|2011-08-10 08:30,10,74.505,74.72,74.5,74.7,2153
20110901|2011-08-10 09:00,10,74.705,74.85,74.685,74.75,3913
20110901|2011-08-10 09:30,10,74.735,74.865,74.625,74.8,2554
20110901|2011-08-10 10:00,10,74.805,74.89,74.775,74.825,953
20110901|2011-08-10 10:30,10,74.825,74.92,74.725,74.77,875
20110901|2011-08-10 11:00,10,74.775,74.795,74.71,74.795,670
20110901|2011-08-10 11:30,10,74.79,74.895,74.77,74.8,758
20110901|2011-08-10 12:00,10,74.81,74.925,74.79,74.885,1314
20110901|2011-08-10 12:30,10,74.89,74.89,74.72,74.725,1052
20110901|2011-08-10 13:00,10,74.73,74.74,74.605,74.65,1822
20110901|2011-08-10 13:30,10,74.64,74.805,74.615,74.805,1054
20110901|2011-08-10 14:00,10,74.8,74.815,74.745,74.8,944
20110901|2011-08-10 14:30,10,74.805,74.915,74.785,74.9,1694
20110901|2011-08-10 15:00,10,74.895,74.91,74.845,74.855,76
20110901|2011-08-10 15:30,10,74.86,74.915,74.85,74.915,14
20110901|2011-08-10 19:00,11,75.01,75.04,74.915,74.945,253
20110901|2011-08-10 19:30,11,74.935,74.955,74.88,74.9,114
20110901|2011-08-10 20:00,11,74.89,74.925,74.8,74.815,182
20110901|2011-08-10 20:30,11,74.825,74.875,74.67,74.7,145
20110901|2011-08-10 21:00,11,74.68,74.725,74.58,74.635,296
20110901|2011-08-10 21:30,11,74.63,74.675,74.585,74.67,135
20110901|2011-08-10 22:00,11,74.685,74.71,74.625,74.71,89
20110901|2011-08-10 22:30,11,74.725,74.725,74.64,74.68,106
20110901|2011-08-10 23:00,11,74.68,74.71,74.67,74.69,100
20110901|2011-08-10 23:30,11,74.7,74.73,74.675,74.675,71
20110901|2011-08-11 00:00,11,74.67,74.68,74.565,74.565,49
20110901|2011-08-11 00:30,11,74.575,74.695,74.565,74.68,745
20110901|2011-08-11 01:00,11,74.685,74.685,74.6,74.62,478
20110901|2011-08-11 01:30,11,74.585,74.585,74.485,74.535,1107
20110901|2011-08-11 02:00,11,74.515,74.725,74.45,74.695,998
20110901|2011-08-11 02:30,11,74.68,74.685,74.55,74.6,266
20110901|2011-08-11 03:00,11,74.6,74.62,74.545,74.585,255
20110901|2011-08-11 03:30,11,74.595,74.595,74.495,74.58,532
20110901|2011-08-11 04:00,11,74.58,74.71,74.565,74.645,250
20110901|2011-08-11 04:30,11,74.66,74.935,74.635,74.93,1044
20110901|2011-08-11 05:00,11,74.93,74.99,74.87,74.88,512
20110901|2011-08-11 05:30,11,74.89,74.96,74.775,74.815,397
20110901|2011-08-11 06:00,11,74.8,74.945,74.785,74.92,200
20110901|2011-08-11 06:30,11,74.9,75.105,74.9,75.035,1056
20110901|2011-08-11 07:00,11,75.02,75.17,74.975,75.105,2332
20110901|2011-08-11 07:30,11,75.18,75.39,75.015,75.055,3186
20110901|2011-08-11 08:00,11,75.065,75.085,74.84,74.9,3320
20110901|2011-08-11 08:30,11,74.895,75,74.745,74.96,2229
20110901|2011-08-11 09:00,11,74.96,75.02,74.915,74.965,1254
20110901|2011-08-11 09:30,11,74.96,74.96,74.625,74.64,1769
20110901|2011-08-11 10:00,11,74.64,74.805,74.54,74.73,1700
20110901|2011-08-11 10:30,11,74.735,74.805,74.7,74.71,946
20110901|2011-08-11 11:00,11,74.74,74.825,74.685,74.785,829
20110901|2011-08-11 11:30,11,74.79,74.795,74.695,74.775,549
20110901|2011-08-11 12:00,11,74.765,74.9,74.765,74.895,629
20110901|2011-08-11 12:30,11,74.885,74.945,74.83,74.86,1054
20110901|2011-08-11 13:00,11,74.855,74.895,74.755,74.755,570
20110901|2011-08-11 13:30,11,74.75,74.845,74.75,74.815,473
20110901|2011-08-11 14:00,11,74.815,74.82,74.67,74.715,218
20110901|2011-08-11 14:30,11,74.73,74.795,74.705,74.77,397
20110901|2011-08-11 15:00,11,74.77,74.805,74.77,74.78,44
20110901|2011-08-11 15:30,11,74.775,74.78,74.68,74.68,58
20110901|2011-08-11 19:00,12,74.8,74.895,74.8,74.855,149
20110901|2011-08-11 19:30,12,74.855,74.9,74.85,74.885,51
20110901|2011-08-11 20:00,12,74.875,74.945,74.87,74.92,75
20110901|2011-08-11 20:30,12,74.92,74.925,74.88,74.895,181
20110901|2011-08-11 21:00,12,74.9,74.905,74.845,74.865,62
20110901|2011-08-11 21:30,12,74.865,74.88,74.82,74.84,154
20110901|2011-08-11 22:00,12,74.845,74.89,74.84,74.85,22
20110901|2011-08-11 22:30,12,74.885,74.93,74.865,74.92,187
20110901|2011-08-11 23:00,12,74.915,74.945,74.86,74.905,94
20110901|2011-08-11 23:30,12,74.91,74.935,74.9,74.905,442
20110901|2011-08-12 00:00,12,74.905,74.92,74.865,74.875,87
20110901|2011-08-12 00:30,12,74.9,74.91,74.85,74.865,37
20110901|2011-08-12 01:00,12,74.87,74.91,74.845,74.91,126
20110901|2011-08-12 01:30,12,74.91,74.935,74.77,74.775,246
20110901|2011-08-12 02:00,12,74.785,75.055,74.785,74.975,992
20110901|2011-08-12 02:30,12,74.985,75.005,74.835,74.875,410
20110901|2011-08-12 03:00,12,74.86,74.89,74.8,74.865,323
20110901|2011-08-12 03:30,12,74.865,74.885,74.695,74.75,312
20110901|2011-08-12 04:00,12,74.75,74.78,74.61,74.63,430
20110901|2011-08-12 04:30,12,74.62,74.72,74.6,74.705,225
20110901|2011-08-12 05:00,12,74.7,74.755,74.685,74.745,289
20110901|2011-08-12 05:30,12,74.755,74.76,74.675,74.725,186
20110901|2011-08-12 06:00,12,74.71,74.715,74.575,74.58,467
20110901|2011-08-12 06:30,12,74.58,74.615,74.56,74.575,387
20110901|2011-08-12 07:00,12,74.58,74.685,74.57,74.6,880
20110901|2011-08-12 07:30,12,74.595,74.635,74.495,74.54,1366
20110901|2011-08-12 08:00,12,74.545,74.615,74.545,74.575,748
20110901|2011-08-12 08:30,12,74.58,74.665,74.495,74.605,1054
20110901|2011-08-12 09:00,12,74.61,74.745,74.59,74.685,1072
20110901|2011-08-12 09:30,12,74.69,74.82,74.665,74.81,934
20110901|2011-08-12 10:00,12,74.805,74.805,74.7,74.715,789
20110901|2011-08-12 10:30,12,74.72,74.72,74.64,74.71,654
20110901|2011-08-12 11:00,12,74.695,74.765,74.675,74.73,369
20110901|2011-08-12 11:30,12,74.735,74.76,74.71,74.755,249
20110901|2011-08-12 12:00,12,74.75,74.75,74.71,74.715,161
20110901|2011-08-12 12:30,12,74.715,74.74,74.71,74.71,160
20110901|2011-08-12 13:00,12,74.705,74.77,74.69,74.745,271
20110901|2011-08-12 13:30,12,74.74,74.79,74.735,74.74,212
20110901|2011-08-12 14:00,12,74.735,74.745,74.695,74.735,264
20110901|2011-08-12 14:30,12,74.73,74.75,74.71,74.735,182
20110901|2011-08-12 15:00,12,74.735,74.735,74.695,74.715,81
20110901|2011-08-12 15:30,12,74.735,74.735,74.7,74.7,8
20110901|2011-08-14 17:00,14,74.675,74.675,74.62,74.62,15
20110901|2011-08-14 17:30,14,74.635,74.66,74.625,74.66,3
20110901|2011-08-14 18:00,14,74.665,74.665,74.63,74.63,4
20110901|2011-08-14 18:30,14,74.63,74.69,74.63,74.685,26
20110901|2011-08-14 19:00,15,74.625,74.64,74.555,74.59,62
20110901|2011-08-14 19:30,15,74.56,74.6,74.555,74.59,56
20110901|2011-08-14 20:00,15,74.585,74.59,74.52,74.545,60
20110901|2011-08-14 20:30,15,74.535,74.565,74.5,74.515,69
20110901|2011-08-14 21:00,15,74.525,74.54,74.51,74.54,61
20110901|2011-08-14 21:30,15,74.525,74.54,74.525,74.535,29
20110901|2011-08-14 22:00,15,74.53,74.595,74.53,74.585,45
20110901|2011-08-14 22:30,15,74.575,74.635,74.575,74.605,34
20110901|2011-08-14 23:00,15,74.605,74.605,74.59,74.59,12
20110901|2011-08-14 23:30,15,74.59,74.6,74.57,74.57,39
20110901|2011-08-15 00:00,15,74.575,74.595,74.57,74.59,43
20110901|2011-08-15 00:30,15,74.58,74.59,74.555,74.57,28
20110901|2011-08-15 01:00,15,74.58,74.64,74.5,74.52,128
20110901|2011-08-15 01:30,15,74.515,74.615,74.505,74.615,64
20110901|2011-08-15 02:00,15,74.625,74.67,74.565,74.645,105
20110901|2011-08-15 02:30,15,74.67,74.675,74.575,74.575,78
20110901|2011-08-15 03:00,15,74.575,74.575,74.52,74.555,81
20110901|2011-08-15 03:30,15,74.535,74.595,74.53,74.55,21
20110901|2011-08-15 04:00,15,74.51,74.575,74.505,74.575,36
20110901|2011-08-15 04:30,15,74.535,74.64,74.535,74.605,188
20110901|2011-08-15 05:00,15,74.6,74.745,74.595,74.655,322
20110901|2011-08-15 05:30,15,74.655,74.665,74.565,74.57,87
20110901|2011-08-15 06:00,15,74.575,74.6,74.57,74.585,141
20110901|2011-08-15 06:30,15,74.6,74.605,74.515,74.52,132
20110901|2011-08-15 07:00,15,74.52,74.53,74.4,74.42,1030
20110901|2011-08-15 07:30,15,74.425,74.47,74.245,74.255,2124
20110901|2011-08-15 08:00,15,74.275,74.28,74.115,74.12,1681
20110901|2011-08-15 08:30,15,74.13,74.175,73.99,74.02,1767
20110901|2011-08-15 09:00,15,74.015,74.025,73.84,73.87,2448
20110901|2011-08-15 09:30,15,73.865,73.995,73.865,73.965,750
20110901|2011-08-15 10:00,15,73.97,74.01,73.92,73.935,867
20110901|2011-08-15 10:30,15,73.935,74.005,73.935,73.945,637
20110901|2011-08-15 11:00,15,73.945,73.97,73.91,73.95,1007
20110901|2011-08-15 11:30,15,73.95,74.02,73.92,74.01,922
20110901|2011-08-15 12:00,15,74.005,74.03,73.98,74,1045
20110901|2011-08-15 12:30,15,73.995,74.005,73.97,73.99,1191
20110901|2011-08-15 13:00,15,73.99,74.005,73.935,73.94,396
20110901|2011-08-15 13:30,15,73.94,73.975,73.925,73.925,765
20110901|2011-08-15 14:00,15,73.925,73.95,73.92,73.95,281
20110901|2011-08-15 14:30,15,73.945,73.995,73.945,73.96,550
20110901|2011-08-15 15:00,15,73.965,73.98,73.94,73.98,82
20110901|2011-08-15 15:30,15,73.975,73.98,73.955,73.955,45
20110901|2011-08-15 19:00,16,74,74.055,74,74.055,140
20110901|2011-08-15 19:30,16,74.06,74.065,74.005,74.005,57
20110901|2011-08-15 20:00,16,74,74.055,74,74.015,34
20110901|2011-08-15 20:30,16,74.015,74.035,73.98,74.005,61
20110901|2011-08-15 21:00,16,73.99,74.015,73.99,74,27
20110901|2011-08-15 21:30,16,74,74.04,74,74.035,73
20110901|2011-08-15 22:00,16,74.03,74.055,74.025,74.04,40
20110901|2011-08-15 22:30,16,74.06,74.06,74.01,74.025,26
20110901|2011-08-15 23:00,16,74.035,74.045,74.02,74.02,15
20110901|2011-08-15 23:30,16,74.015,74.03,74.01,74.03,19
20110901|2011-08-16 00:00,16,74.025,74.08,74.025,74.06,37
20110901|2011-08-16 00:30,16,74.055,74.115,74.055,74.09,250
20110901|2011-08-16 01:00,16,74.095,74.16,74.085,74.125,286
20110901|2011-08-16 01:30,16,74.15,74.22,74.15,74.155,265
20110901|2011-08-16 02:00,16,74.17,74.26,74.165,74.235,191
20110901|2011-08-16 02:30,16,74.25,74.26,74.135,74.15,114
20110901|2011-08-16 03:00,16,74.165,74.255,74.155,74.24,181
20110901|2011-08-16 03:30,16,74.24,74.265,74.19,74.195,136
20110901|2011-08-16 04:00,16,74.205,74.205,74.09,74.125,247
20110901|2011-08-16 04:30,16,74.125,74.205,74.105,74.185,91
20110901|2011-08-16 05:00,16,74.19,74.19,74.155,74.155,35
20110901|2011-08-16 05:30,16,74.175,74.26,74.165,74.24,44
20110901|2011-08-16 06:00,16,74.24,74.24,74.185,74.195,42
20110901|2011-08-16 06:30,16,74.205,74.25,74.2,74.225,50
20110901|2011-08-16 07:00,16,74.22,74.255,74.19,74.205,322
20110901|2011-08-16 07:30,16,74.21,74.22,74.11,74.185,572
20110901|2011-08-16 08:00,16,74.185,74.185,74.06,74.125,1303
20110901|2011-08-16 08:30,16,74.115,74.185,74.09,74.16,1033
20110901|2011-08-16 09:00,16,74.16,74.165,74.07,74.11,1039
20110901|2011-08-16 09:30,16,74.095,74.135,74.075,74.085,752
20110901|2011-08-16 10:00,16,74.085,74.12,74.03,74.08,1126
20110901|2011-08-16 10:30,16,74.08,74.085,74.005,74.04,441
20110901|2011-08-16 11:00,16,74.035,74.12,73.845,74.1,2680
20110901|2011-08-16 11:30,16,74.11,74.165,73.985,74.09,1290
20110901|2011-08-16 12:00,16,74.08,74.175,74.075,74.145,775
20110901|2011-08-16 12:30,16,74.15,74.15,74.03,74.045,550
20110901|2011-08-16 13:00,16,74.05,74.08,73.98,74.06,1000
20110901|2011-08-16 13:30,16,74.065,74.115,74.03,74.1,1047
20110901|2011-08-16 14:00,16,74.105,74.105,74.035,74.035,189
20110901|2011-08-16 14:30,16,74.05,74.06,74.015,74.035,248
20110901|2011-08-16 15:00,16,74.04,74.07,74.035,74.045,78
20110901|2011-08-16 15:30,16,74.05,74.075,74.05,74.06,42
20110901|2011-08-16 19:00,17,74.145,74.26,74.145,74.23,52
20110901|2011-08-16 19:30,17,74.225,74.225,74.185,74.185,28
20110901|2011-08-16 20:00,17,74.17,74.235,74.17,74.21,44
20110901|2011-08-16 20:30,17,74.225,74.24,74.185,74.205,60
20110901|2011-08-16 21:00,17,74.205,74.205,74.165,74.17,45
20110901|2011-08-16 21:30,17,74.175,74.175,74.105,74.105,43
20110901|2011-08-16 22:00,17,74.115,74.13,74.105,74.13,23
20110901|2011-08-16 22:30,17,74.155,74.155,74.125,74.13,11
20110901|2011-08-16 23:00,17,74.135,74.135,74.095,74.095,16
20110901|2011-08-16 23:30,17,74.085,74.1,74.045,74.06,55
20110901|2011-08-17 00:00,17,74.055,74.08,74.03,74.08,60
20110901|2011-08-17 00:30,17,74.065,74.095,74.065,74.09,14
20110901|2011-08-17 01:00,17,74.09,74.13,74.05,74.095,42
20110901|2011-08-17 01:30,17,74.06,74.145,74.055,74.13,132
20110901|2011-08-17 02:00,17,74.11,74.31,74.09,74.13,500
20110901|2011-08-17 02:30,17,74.12,74.145,74.045,74.07,204
20110901|2011-08-17 03:00,17,74.065,74.115,73.985,74.08,288
20110901|2011-08-17 03:30,17,74.09,74.15,74.02,74.02,195
20110901|2011-08-17 04:00,17,74.025,74.025,73.9,73.9,310
20110901|2011-08-17 04:30,17,73.895,73.945,73.85,73.935,106
20110901|2011-08-17 05:00,17,73.935,73.945,73.88,73.885,122
20110901|2011-08-17 05:30,17,73.89,73.91,73.76,73.815,1350
20110901|2011-08-17 06:00,17,73.815,73.82,73.685,73.7,632
20110901|2011-08-17 06:30,17,73.7,73.715,73.635,73.64,699
20110901|2011-08-17 07:00,17,73.635,73.71,73.54,73.67,2371
20110901|2011-08-17 07:30,17,73.675,73.745,73.665,73.73,809
20110901|2011-08-17 08:00,17,73.73,73.745,73.635,73.675,367
20110901|2011-08-17 08:30,17,73.675,73.69,73.515,73.55,1770
20110901|2011-08-17 09:00,17,73.545,73.67,73.535,73.635,2335
20110901|2011-08-17 09:30,17,73.65,73.805,73.64,73.775,1655
20110901|2011-08-17 10:00,17,73.77,73.845,73.715,73.82,1085
20110901|2011-08-17 10:30,17,73.82,73.885,73.785,73.815,700
20110901|2011-08-17 11:00,17,73.815,73.855,73.77,73.77,896
20110901|2011-08-17 11:30,17,73.775,73.825,73.735,73.825,205
20110901|2011-08-17 12:00,17,73.825,73.845,73.785,73.82,302
20110901|2011-08-17 12:30,17,73.81,73.84,73.745,73.785,614
20110901|2011-08-17 13:00,17,73.77,73.785,73.735,73.76,186
20110901|2011-08-17 13:30,17,73.755,73.795,73.745,73.745,284
20110901|2011-08-17 14:00,17,73.75,73.77,73.74,73.745,53
20110901|2011-08-17 14:30,17,73.765,73.82,73.765,73.805,385
20110901|2011-08-17 15:00,17,73.805,73.81,73.77,73.81,147
20110901|2011-08-17 15:30,17,73.82,73.85,73.82,73.85,46
20110901|2011-08-17 19:00,18,73.875,73.945,73.865,73.935,97
20110901|2011-08-17 19:30,18,73.92,73.965,73.915,73.93,50
20110901|2011-08-17 20:00,18,73.935,73.97,73.92,73.95,63
20110901|2011-08-17 20:30,18,73.96,73.995,73.955,73.965,49
20110901|2011-08-17 21:00,18,73.96,74.005,73.96,73.99,83
20110901|2011-08-17 21:30,18,73.995,74,73.95,73.98,45
20110901|2011-08-17 22:00,18,73.985,73.99,73.94,73.95,61
20110901|2011-08-17 22:30,18,73.95,73.975,73.935,73.94,47
20110901|2011-08-17 23:00,18,73.96,74.035,73.96,74.02,355
20110901|2011-08-17 23:30,18,74.025,74.05,74.01,74.035,107
20110901|2011-08-18 00:00,18,74.035,74.035,74.005,74.035,44
20110901|2011-08-18 00:30,18,74.02,74.02,73.925,73.95,165
20110901|2011-08-18 01:00,18,73.96,74.03,73.95,73.965,61
20110901|2011-08-18 01:30,18,73.995,74.065,73.965,74.045,335
20110901|2011-08-18 02:00,18,74.03,74.09,73.955,73.955,281
20110901|2011-08-18 02:30,18,73.97,74.015,73.935,73.98,273
20110901|2011-08-18 03:00,18,73.99,74.02,73.81,73.89,312
20110901|2011-08-18 03:30,18,73.89,73.955,73.84,73.94,463
20110901|2011-08-18 04:00,18,73.94,74.115,73.94,74.045,436
20110901|2011-08-18 04:30,18,74.07,74.07,74.005,74.005,132
20110901|2011-08-18 05:00,18,74.01,74.055,73.96,74.055,113
20110901|2011-08-18 05:30,18,74.095,74.205,74.08,74.135,148
20110901|2011-08-18 06:00,18,74.155,74.165,74.09,74.12,104
20110901|2011-08-18 06:30,18,74.14,74.18,74.11,74.11,277
20110901|2011-08-18 07:00,18,74.135,74.175,74.1,74.12,474
20110901|2011-08-18 07:30,18,74.125,74.16,74.05,74.125,957
20110901|2011-08-18 08:00,18,74.125,74.28,74.105,74.205,2751
20110901|2011-08-18 08:30,18,74.21,74.355,74.205,74.25,1664
20110901|2011-08-18 09:00,18,74.27,74.525,74.245,74.435,3113
20110901|2011-08-18 09:30,18,74.435,74.545,74.345,74.37,2015
20110901|2011-08-18 10:00,18,74.375,74.41,74.3,74.34,908
20110901|2011-08-18 10:30,18,74.34,74.365,74.295,74.34,724
20110901|2011-08-18 11:00,18,74.34,74.425,74.34,74.38,678
20110901|2011-08-18 11:30,18,74.37,74.385,74.335,74.36,371
20110901|2011-08-18 12:00,18,74.355,74.405,74.355,74.4,417
20110901|2011-08-18 12:30,18,74.4,74.455,74.395,74.425,637
20110901|2011-08-18 13:00,18,74.415,74.42,74.265,74.305,1285
20110901|2011-08-18 13:30,18,74.31,74.35,74.295,74.33,793
20110901|2011-08-18 14:00,18,74.33,74.37,74.3,74.3,538
20110901|2011-08-18 14:30,18,74.3,74.345,74.27,74.275,1081
20110901|2011-08-18 15:00,18,74.27,74.295,74.25,74.28,161
20110901|2011-08-18 15:30,18,74.285,74.32,74.27,74.31,15
20110901|2011-08-18 19:00,19,74.475,74.505,74.445,74.455,104
20110901|2011-08-18 19:30,19,74.465,74.495,74.39,74.46,175
20110901|2011-08-18 20:00,19,74.44,74.455,74.365,74.405,184
20110901|2011-08-18 20:30,19,74.38,74.425,74.355,74.395,40
20110901|2011-08-18 21:00,19,74.37,74.38,74.32,74.35,29
20110901|2011-08-18 21:30,19,74.355,74.37,74.32,74.34,26
20110901|2011-08-18 22:00,19,74.33,74.36,74.29,74.36,26
20110901|2011-08-18 22:30,19,74.355,74.39,74.34,74.385,32
20110901|2011-08-18 23:00,19,74.37,74.42,74.37,74.405,24
20110901|2011-08-18 23:30,19,74.42,74.425,74.39,74.405,14
20110901|2011-08-19 00:00,19,74.4,74.435,74.385,74.43,18
20110901|2011-08-19 00:30,19,74.445,74.51,74.44,74.46,58
20110901|2011-08-19 01:00,19,74.46,74.505,74.425,74.425,134
20110901|2011-08-19 01:30,19,74.42,74.425,74.295,74.31,360
20110901|2011-08-19 02:00,19,74.295,74.435,74.28,74.36,485
20110901|2011-08-19 02:30,19,74.37,74.57,74.365,74.47,779
20110901|2011-08-19 03:00,19,74.49,74.5,74.4,74.43,269
20110901|2011-08-19 03:30,19,74.43,74.43,74.305,74.33,153
20110901|2011-08-19 04:00,19,74.335,74.34,74.235,74.245,199
20110901|2011-08-19 04:30,19,74.22,74.36,74.215,74.355,254
20110901|2011-08-19 05:00,19,74.365,74.42,74.32,74.41,74
20110901|2011-08-19 05:30,19,74.39,74.43,74.335,74.34,53
20110901|2011-08-19 06:00,19,74.34,74.375,74.3,74.335,635
20110901|2011-08-19 06:30,19,74.34,74.38,74.06,74.075,2119
20110901|2011-08-19 07:00,19,74.06,74.06,73.92,73.92,2478
20110901|2011-08-19 07:30,19,73.92,74.04,73.905,74.005,926
20110901|2011-08-19 08:00,19,74.005,74.005,73.87,73.94,1807
20110901|2011-08-19 08:30,19,73.94,73.975,73.815,73.825,1588
20110901|2011-08-19 09:00,19,73.835,73.87,73.685,73.755,1810
20110901|2011-08-19 09:30,19,73.755,73.87,73.74,73.865,695
20110901|2011-08-19 10:00,19,73.865,73.99,73.845,73.975,1560
20110901|2011-08-19 10:30,19,73.98,74.03,73.93,73.94,486
20110901|2011-08-19 11:00,19,73.94,73.975,73.915,73.925,297
20110901|2011-08-19 11:30,19,73.915,73.97,73.9,73.97,437
20110901|2011-08-19 12:00,19,73.955,74.005,73.915,74,266
20110901|2011-08-19 12:30,19,74.005,74.07,73.995,74.07,1071
20110901|2011-08-19 13:00,19,74.075,74.11,74.035,74.07,541
20110901|2011-08-19 13:30,19,74.07,74.11,74.05,74.1,553
20110901|2011-08-19 14:00,19,74.1,74.125,74.065,74.075,1017
20110901|2011-08-19 14:30,19,74.075,74.085,74.03,74.065,321
20110901|2011-08-19 15:00,19,74.065,74.11,74.055,74.095,59
20110901|2011-08-19 15:30,19,74.09,74.09,74.045,74.045,17
20110901|2011-08-21 17:00,21,74.14,74.245,74.14,74.225,70
20110901|2011-08-21 17:30,21,74.21,74.225,74.17,74.195,45
20110901|2011-08-21 18:00,21,74.175,74.245,74.175,74.245,13
20110901|2011-08-21 18:30,21,74.225,74.23,74.225,74.23,16
20110901|2011-08-21 19:00,22,74.2,74.2,74.13,74.175,56
20110901|2011-08-21 19:30,22,74.18,74.21,74.165,74.165,66
20110901|2011-08-21 20:00,22,74.165,74.17,74.12,74.135,29
20110901|2011-08-21 20:30,22,74.125,74.125,74.07,74.095,142
20110901|2011-08-21 21:00,22,74.09,74.22,74.075,74.175,217
20110901|2011-08-21 21:30,22,74.16,74.165,74.14,74.16,84
20110901|2011-08-21 22:00,22,74.16,74.2,74.15,74.195,33
20110901|2011-08-21 22:30,22,74.185,74.205,74.16,74.185,53
20110901|2011-08-21 23:00,22,74.185,74.2,74.17,74.17,33
20110901|2011-08-21 23:30,22,74.16,74.165,74.15,74.155,42
20110901|2011-08-22 00:00,22,74.17,74.205,74.17,74.185,27
20110901|2011-08-22 00:30,22,74.19,74.2,74.17,74.175,17
20110901|2011-08-22 01:00,22,74.185,74.21,74.16,74.21,249
20110901|2011-08-22 01:30,22,74.22,74.245,74.21,74.245,92
20110901|2011-08-22 02:00,22,74.225,74.225,74.11,74.13,416
20110901|2011-08-22 02:30,22,74.135,74.14,73.995,73.995,387
20110901|2011-08-22 03:00,22,73.99,74.07,73.985,74.065,175
20110901|2011-08-22 03:30,22,74.035,74.05,73.985,74.005,104
20110901|2011-08-22 04:00,22,74,74,73.985,73.99,16
20110901|2011-08-22 04:30,22,74.015,74.04,74,74.025,30
20110901|2011-08-22 05:00,22,74.03,74.04,73.94,73.95,316
20110901|2011-08-22 05:30,22,73.955,73.98,73.895,73.925,1073
20110901|2011-08-22 06:00,22,73.94,73.955,73.905,73.92,101
20110901|2011-08-22 06:30,22,73.91,73.94,73.875,73.94,215
20110901|2011-08-22 07:00,22,73.93,74.01,73.92,73.985,463
20110901|2011-08-22 07:30,22,73.995,74.015,73.92,73.945,614
20110901|2011-08-22 08:00,22,73.955,73.955,73.9,73.92,707
20110901|2011-08-22 08:30,22,73.92,74,73.92,73.995,460
20110901|2011-08-22 09:00,22,74,74.055,73.975,74.01,694
20110901|2011-08-22 09:30,22,74.005,74.135,73.99,74.135,1689
20110901|2011-08-22 10:00,22,74.135,74.195,74.12,74.13,1201
20110901|2011-08-22 10:30,22,74.125,74.2,74.12,74.155,359
20110901|2011-08-22 11:00,22,74.155,74.17,74.13,74.155,184
20110901|2011-08-22 11:30,22,74.155,74.165,74.105,74.11,258
20110901|2011-08-22 12:00,22,74.11,74.155,74.11,74.15,197
20110901|2011-08-22 12:30,22,74.15,74.185,74.14,74.15,242
20110901|2011-08-22 13:00,22,74.16,74.195,74.15,74.16,199
20110901|2011-08-22 13:30,22,74.165,74.175,74.145,74.155,214
20110901|2011-08-22 14:00,22,74.165,74.17,74.145,74.155,98
20110901|2011-08-22 14:30,22,74.16,74.22,74.16,74.22,136
20110901|2011-08-22 15:00,22,74.22,74.24,74.205,74.24,423
20110901|2011-08-22 15:30,22,74.225,74.25,74.225,74.25,17
20110901|2011-08-22 19:00,23,74.245,74.26,74.2,74.215,52
20110901|2011-08-22 19:30,23,74.215,74.235,74.19,74.21,83
20110901|2011-08-22 20:00,23,74.21,74.21,74.16,74.185,149
20110901|2011-08-22 20:30,23,74.18,74.19,74.165,74.19,16
20110901|2011-08-22 21:00,23,74.17,74.17,74.14,74.16,41
20110901|2011-08-22 21:30,23,74.16,74.16,74.09,74.12,252
20110901|2011-08-22 22:00,23,74.12,74.155,74.105,74.15,28
20110901|2011-08-22 22:30,23,74.155,74.17,74.145,74.155,68
20110901|2011-08-22 23:00,23,74.145,74.18,74.14,74.17,28
20110901|2011-08-22 23:30,23,74.165,74.17,74.145,74.145,31
20110901|2011-08-23 00:00,23,74.155,74.17,74.135,74.15,15
20110901|2011-08-23 00:30,23,74.15,74.15,74.105,74.135,24
20110901|2011-08-23 01:00,23,74.14,74.155,74.055,74.075,91
20110901|2011-08-23 01:30,23,74.08,74.105,74.04,74.04,158
20110901|2011-08-23 02:00,23,74.04,74.09,73.94,73.945,832
20110901|2011-08-23 02:30,23,73.94,73.945,73.74,73.75,1124
20110901|2011-08-23 03:00,23,73.74,73.74,73.665,73.705,410
20110901|2011-08-23 03:30,23,73.72,73.765,73.69,73.735,271
20110901|2011-08-23 04:00,23,73.74,73.84,73.635,73.65,407
20110901|2011-08-23 04:30,23,73.64,73.705,73.635,73.685,74
20110901|2011-08-23 05:00,23,73.655,73.715,73.635,73.71,63
20110901|2011-08-23 05:30,23,73.715,73.785,73.7,73.77,109
20110901|2011-08-23 06:00,23,73.76,73.77,73.675,73.685,57
20110901|2011-08-23 06:30,23,73.68,73.785,73.67,73.77,181
20110901|2011-08-23 07:00,23,73.77,73.8,73.75,73.765,530
20110901|2011-08-23 07:30,23,73.775,73.88,73.755,73.86,1131
20110901|2011-08-23 08:00,23,73.865,73.945,73.79,73.935,1642
20110901|2011-08-23 08:30,23,73.94,74.09,73.925,74.085,1813
20110901|2011-08-23 09:00,23,74.07,74.1,73.92,73.995,1428
20110901|2011-08-23 09:30,23,73.995,74.055,73.93,74.05,1007
20110901|2011-08-23 10:00,23,74.055,74.07,73.995,74.005,758
20110901|2011-08-23 10:30,23,73.995,74,73.91,73.915,933
20110901|2011-08-23 11:00,23,73.91,73.95,73.895,73.915,618
20110901|2011-08-23 11:30,23,73.915,73.955,73.905,73.95,577
20110901|2011-08-23 12:00,23,73.945,73.975,73.94,73.955,359
20110901|2011-08-23 12:30,23,73.955,74,73.93,73.985,750
20110901|2011-08-23 13:00,23,73.99,74.02,73.945,73.955,648
20110901|2011-08-23 13:30,23,73.96,73.975,73.94,73.96,798
20110901|2011-08-23 14:00,23,73.96,73.965,73.87,73.895,674
20110901|2011-08-23 14:30,23,73.895,73.915,73.88,73.89,216
20110901|2011-08-23 15:00,23,73.89,73.91,73.865,73.87,114
20110901|2011-08-23 15:30,23,73.88,73.93,73.875,73.905,30
20110901|2011-08-23 19:00,24,73.9,73.99,73.895,73.98,38
20110901|2011-08-23 19:30,24,73.99,74.025,73.96,74.005,59
20110901|2011-08-23 20:00,24,74.01,74.025,73.97,73.995,35
20110901|2011-08-23 20:30,24,73.99,74.065,73.985,74.045,92
20110901|2011-08-23 21:00,24,74.045,74.07,74.025,74.025,152
20110901|2011-08-23 21:30,24,74.03,74.09,73.98,74.07,232
20110901|2011-08-23 22:00,24,74.085,74.085,74.035,74.05,187
20110901|2011-08-23 22:30,24,74.065,74.065,74.02,74.02,40
20110901|2011-08-23 23:00,24,74.02,74.04,74,74,32
20110901|2011-08-23 23:30,24,73.99,74.025,73.99,74.015,67
20110901|2011-08-24 00:00,24,74,74.025,73.985,74.025,32
20110901|2011-08-24 00:30,24,74.03,74.05,73.995,74.025,78
20110901|2011-08-24 01:00,24,74.025,74.025,73.955,73.98,57
20110901|2011-08-24 01:30,24,73.955,73.995,73.905,73.92,95
20110901|2011-08-24 02:00,24,73.93,74.06,73.9,74.02,286
20110901|2011-08-24 02:30,24,74.035,74.09,74,74.075,254
20110901|2011-08-24 03:00,24,74.085,74.13,73.855,73.9,559
20110901|2011-08-24 03:30,24,73.9,73.935,73.885,73.905,97
20110901|2011-08-24 04:00,24,73.89,73.895,73.76,73.81,209
20110901|2011-08-24 04:30,24,73.805,73.82,73.75,73.75,102
20110901|2011-08-24 05:00,24,73.75,73.825,73.75,73.825,46
20110901|2011-08-24 05:30,24,73.82,73.85,73.81,73.835,79
20110901|2011-08-24 06:00,24,73.835,73.84,73.77,73.805,113
20110901|2011-08-24 06:30,24,73.81,73.93,73.795,73.91,465
20110901|2011-08-24 07:00,24,73.92,73.935,73.835,73.855,534
20110901|2011-08-24 07:30,24,73.86,73.87,73.74,73.85,1536
20110901|2011-08-24 08:00,24,73.855,73.93,73.845,73.91,485
20110901|2011-08-24 08:30,24,73.91,73.94,73.735,73.755,1061
20110901|2011-08-24 09:00,24,73.76,73.86,73.715,73.84,1724
20110901|2011-08-24 09:30,24,73.835,74.11,73.835,74.06,3020
20110901|2011-08-24 10:00,24,74.06,74.15,74.025,74.125,1622
20110901|2011-08-24 10:30,24,74.125,74.175,74.09,74.11,1106
20110901|2011-08-24 11:00,24,74.13,74.16,74.1,74.1,674
20110901|2011-08-24 11:30,24,74.1,74.115,74.065,74.08,357
20110901|2011-08-24 12:00,24,74.08,74.11,74.06,74.07,484
20110901|2011-08-24 12:30,24,74.07,74.12,74.065,74.08,417
20110901|2011-08-24 13:00,24,74.09,74.105,74.05,74.09,694
20110901|2011-08-24 13:30,24,74.09,74.105,74.075,74.08,484
20110901|2011-08-24 14:00,24,74.075,74.09,74.06,74.08,131
20110901|2011-08-24 14:30,24,74.08,74.09,74.06,74.065,454
20110901|2011-08-24 15:00,24,74.07,74.1,74.06,74.1,107
20110901|2011-08-24 15:30,24,74.095,74.11,74.09,74.105,14
20110901|2011-08-24 19:00,25,74.115,74.15,74.11,74.115,18
20110901|2011-08-24 19:30,25,74.11,74.15,74.1,74.145,141
20110901|2011-08-24 20:00,25,74.135,74.18,74.13,74.16,74
20110901|2011-08-24 20:30,25,74.155,74.175,74.14,74.14,44
20110901|2011-08-24 21:00,25,74.135,74.16,74.11,74.11,19
20110901|2011-08-24 21:30,25,74.115,74.145,74.09,74.145,31
20110901|2011-08-24 22:00,25,74.15,74.15,74.1,74.1,48
20110901|2011-08-24 22:30,25,74.11,74.13,74.095,74.11,26
20110901|2011-08-24 23:00,25,74.11,74.13,74.09,74.1,45
20110901|2011-08-24 23:30,25,74.105,74.13,74.105,74.125,27
20110901|2011-08-25 00:00,25,74.135,74.155,74.125,74.125,220
20110901|2011-08-25 00:30,25,74.12,74.14,74.11,74.13,145
20110901|2011-08-25 01:00,25,74.14,74.145,74.065,74.065,111
20110901|2011-08-25 01:30,25,74.07,74.09,74.045,74.085,208
20110901|2011-08-25 02:00,25,74.095,74.095,73.92,73.97,297
20110901|2011-08-25 02:30,25,73.965,73.98,73.905,73.955,271
20110901|2011-08-25 03:00,25,73.95,73.955,73.89,73.955,104
20110901|2011-08-25 03:30,25,73.955,73.975,73.94,73.94,32
20110901|2011-08-25 04:00,25,73.975,74.125,73.975,74.125,226
20110901|2011-08-25 04:30,25,74.12,74.155,74.09,74.105,132
20110901|2011-08-25 05:00,25,74.12,74.125,74.025,74.03,86
20110901|2011-08-25 05:30,25,74.01,74.02,73.975,74.02,81
20110901|2011-08-25 06:00,25,74.025,74.05,74.015,74.025,45
20110901|2011-08-25 06:30,25,74.03,74.05,73.995,74.015,62
20110901|2011-08-25 07:00,25,74.005,74.095,73.995,74.055,452
20110901|2011-08-25 07:30,25,74.055,74.125,74.035,74.11,909
20110901|2011-08-25 08:00,25,74.105,74.18,73.94,73.995,2747
20110901|2011-08-25 08:30,25,74,74.1,73.945,74.07,1413
20110901|2011-08-25 09:00,25,74.075,74.32,74.075,74.32,2578
20110901|2011-08-25 09:30,25,74.32,74.505,74.29,74.42,2195
20110901|2011-08-25 10:00,25,74.425,74.44,74.3,74.31,1057
20110901|2011-08-25 10:30,25,74.31,74.35,74.275,74.295,964
20110901|2011-08-25 11:00,25,74.295,74.355,74.285,74.335,392
20110901|2011-08-25 11:30,25,74.335,74.385,74.325,74.34,860
20110901|2011-08-25 12:00,25,74.345,74.355,74.3,74.315,391
20110901|2011-08-25 12:30,25,74.315,74.375,74.315,74.355,302
20110901|2011-08-25 13:00,25,74.355,74.375,74.33,74.35,511
20110901|2011-08-25 13:30,25,74.36,74.37,74.32,74.37,287
20110901|2011-08-25 14:00,25,74.365,74.37,74.32,74.335,593
20110901|2011-08-25 14:30,25,74.335,74.34,74.275,74.29,341
20110901|2011-08-25 15:00,25,74.285,74.325,74.28,74.32,41
20110901|2011-08-25 15:30,25,74.325,74.33,74.29,74.29,26
20110901|2011-08-25 19:00,26,74.285,74.29,74.25,74.285,71
20110901|2011-08-25 19:30,26,74.285,74.285,74.17,74.175,260
20110901|2011-08-25 20:00,26,74.18,74.21,74.17,74.195,102
20110901|2011-08-25 20:30,26,74.2,74.215,74.185,74.19,32
20110901|2011-08-25 21:00,26,74.185,74.195,74.175,74.175,35
20110901|2011-08-25 21:30,26,74.17,74.205,74.17,74.2,23
20110901|2011-08-25 22:00,26,74.215,74.215,74.155,74.16,24
20110901|2011-08-25 22:30,26,74.165,74.175,74.16,74.175,10
20110901|2011-08-25 23:00,26,74.17,74.175,74.13,74.14,23
20110901|2011-08-25 23:30,26,74.15,74.155,74.13,74.135,321
20110901|2011-08-26 00:00,26,74.14,74.16,74.095,74.095,355
20110901|2011-08-26 00:30,26,74.09,74.095,74.065,74.08,302
20110901|2011-08-26 01:00,26,74.075,74.08,74.045,74.06,51
20110901|2011-08-26 01:30,26,74.06,74.06,73.985,74.04,243
20110901|2011-08-26 02:00,26,74.025,74.09,73.97,74.07,314
20110901|2011-08-26 02:30,26,74.085,74.085,74.015,74.055,157
20110901|2011-08-26 03:00,26,74.055,74.075,74.015,74.025,242
20110901|2011-08-26 03:30,26,74.02,74.025,73.98,74.005,96
20110901|2011-08-26 04:00,26,74.005,74.015,73.965,73.99,241
20110901|2011-08-26 04:30,26,73.98,74.06,73.97,74.045,81
20110901|2011-08-26 05:00,26,74.055,74.075,74.04,74.075,68
20110901|2011-08-26 05:30,26,74.08,74.09,74.045,74.045,155
20110901|2011-08-26 06:00,26,74.035,74.105,74.03,74.07,181
20110901|2011-08-26 06:30,26,74.09,74.16,74.09,74.135,128
20110901|2011-08-26 07:00,26,74.14,74.195,74.13,74.185,489
20110901|2011-08-26 07:30,26,74.19,74.215,74.145,74.17,837
20110901|2011-08-26 08:00,26,74.17,74.19,74.11,74.115,900
20110901|2011-08-26 08:30,26,74.115,74.13,73.965,74,1600
20110901|2011-08-26 09:00,26,74,74.39,74,74.295,2866
20110901|2011-08-26 09:30,26,74.3,74.55,74.3,74.4,4168
20110901|2011-08-26 10:00,26,74.405,74.42,74.065,74.12,2672
20110901|2011-08-26 10:30,26,74.12,74.12,73.86,73.945,2085
20110901|2011-08-26 11:00,26,73.935,73.94,73.77,73.795,3271
20110901|2011-08-26 11:30,26,73.79,73.905,73.775,73.89,1549
20110901|2011-08-26 12:00,26,73.89,73.89,73.84,73.845,164
20110901|2011-08-26 12:30,26,73.835,73.85,73.81,73.82,401
20110901|2011-08-26 13:00,26,73.81,73.84,73.8,73.83,446
20110901|2011-08-26 13:30,26,73.83,73.885,73.815,73.87,745
20110901|2011-08-26 14:00,26,73.87,73.89,73.86,73.865,275
20110901|2011-08-26 14:30,26,73.85,73.86,73.805,73.805,331
20110901|2011-08-26 15:00,26,73.82,73.82,73.775,73.785,94
20110901|2011-08-26 15:30,26,73.77,73.8,73.765,73.77,27
20110901|2011-08-28 17:00,28,73.785,73.86,73.785,73.815,25
20110901|2011-08-28 17:30,28,73.81,73.825,73.77,73.825,12
20110901|2011-08-28 18:00,28,73.82,73.865,73.81,73.86,23
20110901|2011-08-28 18:30,28,73.845,73.85,73.845,73.845,5
20110901|2011-08-28 19:00,29,73.86,73.875,73.82,73.875,78
20110901|2011-08-28 19:30,29,73.87,73.91,73.845,73.885,215
20110901|2011-08-28 20:00,29,73.885,73.905,73.84,73.85,75
20110901|2011-08-28 20:30,29,73.835,73.87,73.815,73.835,157
20110901|2011-08-28 21:00,29,73.835,73.865,73.82,73.835,26
20110901|2011-08-28 21:30,29,73.83,73.83,73.8,73.805,21
20110901|2011-08-28 22:00,29,73.8,73.82,73.79,73.82,37
20110901|2011-08-28 22:30,29,73.815,73.84,73.815,73.84,14
20110901|2011-08-28 23:00,29,73.82,73.82,73.79,73.79,19
20110901|2011-08-28 23:30,29,73.795,73.795,73.78,73.79,19
20110901|2011-08-29 00:00,29,73.79,73.79,73.565,73.64,633
20110901|2011-08-29 00:30,29,73.635,73.645,73.6,73.625,137
20110901|2011-08-29 01:00,29,73.62,73.645,73.575,73.625,620
20110901|2011-08-29 01:30,29,73.64,73.645,73.61,73.62,222
20110901|2011-08-29 02:00,29,73.625,73.655,73.6,73.655,189
20110901|2011-08-29 02:30,29,73.66,73.665,73.64,73.66,70
20110901|2011-08-29 03:00,29,73.66,73.685,73.64,73.67,61
20110901|2011-08-29 03:30,29,73.655,73.715,73.655,73.69,68
20110901|2011-08-29 04:00,29,73.675,73.71,73.66,73.69,25
20110901|2011-08-29 04:30,29,73.7,73.76,73.7,73.75,92
20110901|2011-08-29 05:00,29,73.72,73.72,73.69,73.71,50
20110901|2011-08-29 05:30,29,73.725,73.725,73.685,73.72,32
20110901|2011-08-29 06:00,29,73.735,73.75,73.695,73.74,109
20110901|2011-08-29 06:30,29,73.74,73.77,73.73,73.76,51
20110901|2011-08-29 07:00,29,73.755,73.81,73.75,73.755,348
20110901|2011-08-29 07:30,29,73.755,73.78,73.635,73.655,988
20110901|2011-08-29 08:00,29,73.66,73.685,73.62,73.635,703
20110901|2011-08-29 08:30,29,73.64,73.745,73.615,73.68,775
20110901|2011-08-29 09:00,29,73.68,73.74,73.62,73.66,1352
20110901|2011-08-29 09:30,29,73.66,73.69,73.635,73.69,617
20110901|2011-08-29 10:00,29,73.69,73.75,73.68,73.75,983
20110901|2011-08-29 10:30,29,73.745,73.8,73.745,73.785,686
20110901|2011-08-29 11:00,29,73.785,73.825,73.77,73.82,275
20110901|2011-08-29 11:30,29,73.815,73.84,73.775,73.805,637
20110901|2011-08-29 12:00,29,73.8,73.83,73.78,73.83,154
20110901|2011-08-29 12:30,29,73.83,73.855,73.82,73.83,382
20110901|2011-08-29 13:00,29,73.825,73.83,73.775,73.795,310
20110901|2011-08-29 13:30,29,73.795,73.825,73.77,73.775,299
20110901|2011-08-29 14:00,29,73.775,73.79,73.74,73.745,141
20110901|2011-08-29 14:30,29,73.75,73.765,73.735,73.745,187
20110901|2011-08-29 15:00,29,73.745,73.765,73.74,73.755,35
20110901|2011-08-29 15:30,29,73.77,73.775,73.72,73.72,21
20110901|2011-08-29 19:00,30,73.75,73.75,73.71,73.71,169
20110901|2011-08-29 19:30,30,73.71,73.76,73.71,73.75,30
20110901|2011-08-29 20:00,30,73.73,73.76,73.725,73.755,320
20110901|2011-08-29 20:30,30,73.75,73.76,73.745,73.755,20
20110901|2011-08-29 21:00,30,73.74,73.74,73.72,73.73,8
20110901|2011-08-29 21:30,30,73.735,73.74,73.705,73.71,23
20110901|2011-08-29 22:00,30,73.715,73.73,73.705,73.725,21
20110901|2011-08-29 22:30,30,73.725,73.74,73.725,73.735,22
20110901|2011-08-29 23:00,30,73.74,73.75,73.725,73.745,83
20110901|2011-08-29 23:30,30,73.755,73.76,73.745,73.75,39
20110901|2011-08-30 00:00,30,73.75,73.75,73.72,73.73,417
20110901|2011-08-30 00:30,30,73.72,73.73,73.68,73.685,98
20110901|2011-08-30 01:00,30,73.68,73.8,73.68,73.74,622
20110901|2011-08-30 01:30,30,73.795,73.865,73.795,73.8,608
20110901|2011-08-30 02:00,30,73.805,73.86,73.76,73.845,181
20110901|2011-08-30 02:30,30,73.825,73.885,73.805,73.85,114
20110901|2011-08-30 03:00,30,73.855,73.995,73.85,73.985,712
20110901|2011-08-30 03:30,30,73.995,74.06,73.98,74.045,391
20110901|2011-08-30 04:00,30,74.04,74.2,74.02,74.17,431
20110901|2011-08-30 04:30,30,74.165,74.19,74.09,74.12,191
20110901|2011-08-30 05:00,30,74.135,74.25,74.125,74.2,1041
20110901|2011-08-30 05:30,30,74.2,74.225,74.145,74.155,158
20110901|2011-08-30 06:00,30,74.16,74.25,74.12,74.205,252
20110901|2011-08-30 06:30,30,74.2,74.22,74.15,74.15,200
20110901|2011-08-30 07:00,30,74.14,74.2,74.11,74.125,719
20110901|2011-08-30 07:30,30,74.12,74.145,74.065,74.125,887
20110901|2011-08-30 08:00,30,74.13,74.145,74.075,74.08,1733
20110901|2011-08-30 08:30,30,74.085,74.125,74.05,74.1,1342
20110901|2011-08-30 09:00,30,74.08,74.21,74.065,74.09,2325
20110901|2011-08-30 09:30,30,74.11,74.115,74.04,74.095,1381
20110901|2011-08-30 10:00,30,74.095,74.11,74.005,74.06,1554
20110901|2011-08-30 10:30,30,74.055,74.08,74.015,74.075,550
20110901|2011-08-30 11:00,30,74.075,74.105,74.07,74.09,823
20110901|2011-08-30 11:30,30,74.09,74.15,74.08,74.115,863
20110901|2011-08-30 12:00,30,74.12,74.13,74.085,74.125,554
20110901|2011-08-30 12:30,30,74.12,74.14,74.1,74.115,380
20110901|2011-08-30 13:00,30,74.1,74.1,73.97,73.99,1227
20110901|2011-08-30 13:30,30,73.985,74.035,73.98,73.985,593
20110901|2011-08-30 14:00,30,73.985,74.005,73.97,73.985,197
20110901|2011-08-30 14:30,30,73.97,73.995,73.93,73.99,335
20110901|2011-08-30 15:00,30,73.995,74.04,73.99,74.03,42
20110901|2011-08-30 15:30,30,74.035,74.05,74.035,74.04,101
20110901|2011-08-30 19:00,31,74.055,74.1,74.04,74.085,73
20110901|2011-08-30 19:30,31,74.085,74.12,74.08,74.095,35
20110901|2011-08-30 20:00,31,74.095,74.105,74.085,74.095,83
20110901|2011-08-30 20:30,31,74.085,74.095,74.075,74.075,17
20110901|2011-08-30 21:00,31,74.085,74.085,74.035,74.045,26
20110901|2011-08-30 21:30,31,74.045,74.05,74.025,74.04,18
20110901|2011-08-30 22:00,31,74.055,74.06,74.04,74.04,11
20110901|2011-08-30 22:30,31,74.04,74.04,74.025,74.035,10
20110901|2011-08-30 23:00,31,74.025,74.06,74.025,74.05,13
20110901|2011-08-30 23:30,31,74.055,74.055,74.025,74.035,9
20110901|2011-08-31 00:00,31,74.03,74.045,74.03,74.03,11
20110901|2011-08-31 00:30,31,74.03,74.05,74.02,74.03,103
20110901|2011-08-31 01:00,31,74.025,74.03,73.98,73.99,71
20110901|2011-08-31 01:30,31,73.98,74.06,73.96,74.05,161
20110901|2011-08-31 02:00,31,74.06,74.095,73.985,74.045,216
20110901|2011-08-31 02:30,31,74.04,74.04,73.89,73.895,268
20110901|2011-08-31 03:00,31,73.91,74.045,73.9,74.03,176
20110901|2011-08-31 03:30,31,74.035,74.05,73.985,73.995,227
20110901|2011-08-31 04:00,31,73.995,74.06,73.995,74,196
20110901|2011-08-31 04:30,31,74.01,74.03,73.995,74.015,122
20110901|2011-08-31 05:00,31,73.99,74.01,73.96,73.98,78
20110901|2011-08-31 05:30,31,73.985,74.04,73.975,74.035,69
20110901|2011-08-31 06:00,31,74.04,74.04,73.985,74.005,273
20110901|2011-08-31 06:30,31,73.99,73.99,73.92,73.95,214
20110901|2011-08-31 07:00,31,73.95,74,73.91,74,1152
20110901|2011-08-31 07:30,31,74.005,74.015,73.92,73.93,598
20110901|2011-08-31 08:00,31,73.93,73.97,73.905,73.945,897
20110901|2011-08-31 08:30,31,73.95,73.975,73.915,73.935,914
20110901|2011-08-31 09:00,31,73.935,74.11,73.92,74.095,1255
20110901|2011-08-31 09:30,31,74.1,74.13,74.035,74.085,1662
20110901|2011-08-31 10:00,31,74.08,74.08,73.945,73.995,1386
20110901|2011-08-31 10:30,31,73.985,74.075,73.98,74.07,825
20110901|2011-08-31 11:00,31,74.065,74.075,74.015,74.02,675
20110901|2011-08-31 11:30,31,74.02,74.065,74.01,74.04,413
20110901|2011-08-31 12:00,31,74.04,74.07,74.02,74.06,368
20110901|2011-08-31 12:30,31,74.06,74.185,74.05,74.18,797
20110901|2011-08-31 13:00,31,74.18,74.195,74.155,74.18,480
20110901|2011-08-31 13:30,31,74.18,74.23,74.165,74.165,781
20110901|2011-08-31 14:00,31,74.16,74.225,74.155,74.21,271
20110901|2011-08-31 14:30,31,74.21,74.245,74.17,74.24,575
20110901|2011-08-31 15:00,31,74.245,74.245,74.205,74.205,148
20110901|2011-08-31 15:30,31,74.205,74.24,74.135,74.135,15
20110901|2011-08-31 19:00,1,74.235,74.3,74.235,74.28,129
20110901|2011-08-31 19:30,1,74.275,74.32,74.245,74.275,341
20110901|2011-08-31 20:00,1,74.275,74.335,74.27,74.29,109
20110901|2011-08-31 20:30,1,74.285,74.295,74.25,74.25,209
20110901|2011-08-31 21:00,1,74.255,74.255,74.24,74.245,20
20110901|2011-08-31 21:30,1,74.235,74.245,74.22,74.225,28
20110901|2011-08-31 22:00,1,74.23,74.25,74.23,74.25,17
20110901|2011-08-31 22:30,1,74.255,74.265,74.225,74.255,40
20110901|2011-08-31 23:00,1,74.245,74.255,74.205,74.215,59
20110901|2011-08-31 23:30,1,74.205,74.235,74.205,74.235,62
20110901|2011-09-01 00:00,1,74.245,74.265,74.245,74.25,52
20110901|2011-09-01 00:30,1,74.25,74.28,74.215,74.23,126
20110901|2011-09-01 01:00,1,74.23,74.29,74.22,74.25,107
20110901|2011-09-01 01:30,1,74.26,74.27,74.2,74.25,157
20110901|2011-09-01 02:00,1,74.235,74.485,74.235,74.445,518
20110901|2011-09-01 02:30,1,74.44,74.52,74.4,74.48,451
20110901|2011-09-01 03:00,1,74.475,74.515,74.43,74.45,403
20110901|2011-09-01 03:30,1,74.45,74.53,74.445,74.475,288
20110901|2011-09-01 04:00,1,74.48,74.865,74.48,74.615,2151
20110901|2011-09-01 04:30,1,74.615,74.635,74.52,74.565,402
20110901|2011-09-01 05:00,1,74.57,74.63,74.56,74.63,516
20110901|2011-09-01 05:30,1,74.615,74.625,74.575,74.59,327
20110901|2011-09-01 06:00,1,74.59,74.605,74.55,74.565,476
20110901|2011-09-01 06:30,1,74.565,74.615,74.55,74.615,458
20110901|2011-09-01 07:00,1,74.62,74.63,74.525,74.565,1330
20110901|2011-09-01 07:30,1,74.555,74.585,74.455,74.46,903
20110901|2011-09-01 08:00,1,74.465,74.53,74.465,74.515,703
20110901|2011-09-01 08:30,1,74.52,74.535,74.445,74.45,1275
20110901|2011-09-01 09:00,1,74.455,74.75,74.395,74.7,4164
20110901|2011-09-01 09:30,1,74.7,74.79,74.655,74.66,1509
20110901|2011-09-01 10:00,1,74.655,74.675,74.59,74.595,811
20110901|2011-09-01 10:30,1,74.59,74.62,74.51,74.525,832
20110901|2011-09-01 11:00,1,74.515,74.535,74.48,74.495,1046
20110901|2011-09-01 11:30,1,74.49,74.52,74.46,74.485,763
20110901|2011-09-01 12:00,1,74.485,74.55,74.485,74.535,611
20110901|2011-09-01 12:30,1,74.535,74.565,74.505,74.56,344
20110901|2011-09-01 13:00,1,74.56,74.59,74.535,74.55,309
20110901|2011-09-01 13:30,1,74.55,74.57,74.53,74.56,434
20110901|2011-09-01 14:00,1,74.555,74.605,74.55,74.57,180
20110901|2011-09-01 14:30,1,74.575,74.58,74.55,74.57,346
20110901|2011-09-01 15:00,1,74.57,74.585,74.56,74.57,123
20110901|2011-09-01 15:30,1,74.575,74.62,74.575,74.62,33
20110901|2011-09-01 19:00,2,74.59,74.6,74.56,74.585,59
20110901|2011-09-01 19:30,2,74.57,74.575,74.55,74.55,13
20110901|2011-09-01 20:00,2,74.55,74.56,74.505,74.515,41
20110901|2011-09-01 20:30,2,74.525,74.545,74.52,74.54,19
20110901|2011-09-01 21:00,2,74.545,74.56,74.545,74.56,163
20110901|2011-09-01 21:30,2,74.565,74.625,74.565,74.615,42
20110901|2011-09-01 22:00,2,74.615,74.63,74.6,74.63,31
20110901|2011-09-01 22:30,2,74.625,74.645,74.62,74.62,80
20110901|2011-09-01 23:00,2,74.61,74.61,74.6,74.605,10
20110901|2011-09-01 23:30,2,74.595,74.595,74.57,74.57,8
20110901|2011-09-02 00:00,2,74.56,74.585,74.56,74.575,13
20110901|2011-09-02 00:30,2,74.575,74.66,74.575,74.62,94
20110901|2011-09-02 01:00,2,74.62,74.63,74.59,74.615,114
20110901|2011-09-02 01:30,2,74.63,74.705,74.63,74.645,350
20110901|2011-09-02 02:00,2,74.65,74.765,74.63,74.725,775
20110901|2011-09-02 02:30,2,74.735,74.745,74.64,74.665,431
20110901|2011-09-02 03:00,2,74.67,74.685,74.64,74.675,452
20110901|2011-09-02 03:30,2,74.67,74.675,74.6,74.625,380
20110901|2011-09-02 04:00,2,74.63,74.69,74.565,74.6,313
20110901|2011-09-02 04:30,2,74.6,74.61,74.52,74.525,314
20110901|2011-09-02 05:00,2,74.535,74.6,74.535,74.57,141
20110901|2011-09-02 05:30,2,74.58,74.6,74.55,74.55,133
20110901|2011-09-02 06:00,2,74.545,74.56,74.515,74.55,187
20110901|2011-09-02 06:30,2,74.55,74.58,74.535,74.575,199
20110901|2011-09-02 07:00,2,74.565,74.6,74.52,74.53,513
20110901|2011-09-02 07:30,2,74.61,74.76,74.345,74.525,5251
20110901|2011-09-02 08:00,2,74.525,74.74,74.44,74.705,2074
20110901|2011-09-02 08:30,2,74.7,74.805,74.65,74.69,1916
20110901|2011-09-02 09:00,2,74.685,74.73,74.625,74.7,881
20110901|2011-09-02 09:30,2,74.705,74.86,74.7,74.725,2282
20110901|2011-09-02 10:00,2,74.73,74.775,74.635,74.685,813
20110901|2011-09-02 10:30,2,74.69,74.79,74.69,74.78,579
20110901|2011-09-02 11:00,2,74.775,74.8,74.745,74.795,441
20110901|2011-09-02 11:30,2,74.79,74.805,74.755,74.755,666
20110901|2011-09-02 12:00,2,74.755,74.81,74.74,74.8,391
20110901|2011-09-02 12:30,2,74.805,74.81,74.76,74.785,619
20110901|2011-09-02 13:00,2,74.78,74.825,74.77,74.82,339
20110901|2011-09-02 13:30,2,74.82,74.845,74.82,74.835,384
20110901|2011-09-02 14:00,2,74.845,74.845,74.79,74.805,281
20110901|2011-09-02 14:30,2,74.805,74.825,74.785,74.82,265
20110901|2011-09-02 15:00,2,74.82,74.82,74.81,74.82,96
20110901|2011-09-04 17:00,4,74.91,75.095,74.91,75.09,223
20110901|2011-09-04 17:30,4,75.07,75.07,75.01,75.01,153
20110901|2011-09-04 18:00,4,75.02,75.06,75.015,75.06,40
20110901|2011-09-04 18:30,4,75.07,75.08,75.02,75.02,103
20110901|2011-09-04 19:00,5,75.025,75.03,74.985,75,60
20110901|2011-09-04 19:30,5,75.01,75.05,75.005,75.025,162
20110901|2011-09-04 20:00,5,75.02,75.035,74.995,74.995,35
20110901|2011-09-04 20:30,5,74.98,74.985,74.945,74.96,78
20110901|2011-09-04 21:00,5,74.955,74.965,74.95,74.965,20
20110901|2011-09-04 21:30,5,74.96,74.96,74.935,74.935,13
20110901|2011-09-04 22:00,5,74.94,74.95,74.935,74.94,11
20110901|2011-09-04 22:30,5,74.935,74.95,74.935,74.945,13
20110901|2011-09-04 23:00,5,74.945,74.96,74.935,74.96,15
20110901|2011-09-04 23:30,5,74.95,74.955,74.94,74.945,12
20110901|2011-09-05 00:00,5,74.94,74.98,74.94,74.975,21
20110901|2011-09-05 00:30,5,74.965,75,74.955,74.995,23
20110901|2011-09-05 01:00,5,74.995,75.03,74.99,75.025,27
20110901|2011-09-05 01:30,5,75.01,75.08,75,75.065,444
20110901|2011-09-05 02:00,5,75.055,75.16,75.05,75.11,994
20110901|2011-09-05 02:30,5,75.12,75.125,75.03,75.045,166
20110901|2011-09-05 03:00,5,75.045,75.075,75.015,75.05,732
20110901|2011-09-05 03:30,5,75.05,75.095,75.01,75.085,310
20110901|2011-09-05 04:00,5,75.08,75.08,75.015,75.07,249
20110901|2011-09-05 04:30,5,75.06,75.115,75.03,75.115,153
20110901|2011-09-05 05:00,5,75.125,75.125,75.055,75.11,38
20110901|2011-09-05 05:30,5,75.115,75.135,75.09,75.11,87
20110901|2011-09-05 06:00,5,75.11,75.16,75.08,75.15,190
20110901|2011-09-05 06:30,5,75.15,75.2,75.14,75.155,458
20110901|2011-09-05 07:00,5,75.145,75.145,75.115,75.115,228
20110901|2011-09-05 07:30,5,75.135,75.22,75.125,75.2,97
20110901|2011-09-05 08:00,5,75.2,75.2,75.13,75.185,250
20110901|2011-09-05 08:30,5,75.185,75.405,75.175,75.36,829
20110901|2011-09-05 09:00,5,75.37,75.415,75.335,75.36,368
20110901|2011-09-05 09:30,5,75.35,75.39,75.225,75.225,1114
20110901|2011-09-05 10:00,5,75.22,75.27,75.195,75.27,527
20110901|2011-09-05 10:30,5,75.275,75.295,75.245,75.245,431
20110901|2011-09-05 11:00,5,75.24,75.245,75.2,75.24,657
20110901|2011-09-05 11:30,5,75.24,75.28,75.215,75.215,432
20110901|2011-09-05 19:00,6,75.37,75.405,75.36,75.36,76
20110901|2011-09-05 19:30,6,75.37,75.395,75.365,75.365,39
20110901|2011-09-05 20:00,6,75.37,75.37,75.32,75.33,107
20110901|2011-09-05 20:30,6,75.34,75.36,75.32,75.33,62
20110901|2011-09-05 21:00,6,75.34,75.38,75.33,75.38,76
20110901|2011-09-05 21:30,6,75.36,75.36,75.31,75.31,18
20110901|2011-09-05 22:00,6,75.34,75.345,75.32,75.325,24
20110901|2011-09-05 22:30,6,75.32,75.325,75.305,75.32,19
20110901|2011-09-05 23:00,6,75.32,75.375,75.32,75.36,31
20110901|2011-09-05 23:30,6,75.37,75.425,75.34,75.395,89
20110901|2011-09-06 00:00,6,75.395,75.485,75.385,75.395,152
20110901|2011-09-06 00:30,6,75.4,75.475,75.39,75.47,151
20110901|2011-09-06 01:00,6,75.46,75.47,75.35,75.405,484
20110901|2011-09-06 01:30,6,75.405,75.405,75.285,75.305,190
20110901|2011-09-06 02:00,6,75.32,75.325,75.225,75.27,704
20110901|2011-09-06 02:30,6,75.27,75.305,75.215,75.23,853
20110901|2011-09-06 03:00,6,75.23,75.33,74.67,75.245,3263
20110901|2011-09-06 03:30,6,75.24,75.385,75.165,75.225,696
20110901|2011-09-06 04:00,6,75.23,75.25,74.96,75.07,512
20110901|2011-09-06 04:30,6,75.07,75.265,75.065,75.215,400
20110901|2011-09-06 05:00,6,75.23,75.25,75.155,75.18,1565
20110901|2011-09-06 05:30,6,75.185,75.25,75.17,75.245,759
20110901|2011-09-06 06:00,6,75.245,75.39,75.215,75.38,993
20110901|2011-09-06 06:30,6,75.39,75.54,75.39,75.52,730
20110901|2011-09-06 07:00,6,75.525,75.76,75.49,75.705,2997
20110901|2011-09-06 07:30,6,75.7,75.875,75.635,75.805,3246
20110901|2011-09-06 08:00,6,75.8,75.88,75.72,75.785,2014
20110901|2011-09-06 08:30,6,75.79,75.79,75.665,75.73,1768
20110901|2011-09-06 09:00,6,75.73,75.77,75.595,75.75,2062
20110901|2011-09-06 09:30,6,75.755,75.825,75.715,75.755,1656
20110901|2011-09-06 10:00,6,75.76,76.08,75.75,75.94,4287
20110901|2011-09-06 10:30,6,75.94,76.01,75.875,76,1999
20110901|2011-09-06 11:00,6,76,76.065,75.99,76.03,1457
20110901|2011-09-06 11:30,6,76.03,76.09,76.02,76.045,1240
20110901|2011-09-06 12:00,6,76.05,76.105,76.05,76.09,1334
20110901|2011-09-06 12:30,6,76.09,76.105,75.955,75.97,1713
20110901|2011-09-06 13:00,6,75.97,76,75.925,75.95,1621
20110901|2011-09-06 13:30,6,75.945,76.075,75.94,76.07,1818
20110901|2011-09-06 14:00,6,76.065,76.115,76.06,76.095,767
20110901|2011-09-06 14:30,6,76.1,76.11,75.995,76.015,1196
20110901|2011-09-06 15:00,6,76.01,76.06,75.995,76.06,1166
20110901|2011-09-06 15:30,6,76.06,76.065,76.02,76.05,99
20110901|2011-09-06 19:00,7,75.94,75.965,75.88,75.895,343
20110901|2011-09-06 19:30,7,75.915,75.925,75.9,75.905,50
20110901|2011-09-06 20:00,7,75.89,75.89,75.82,75.835,139
20110901|2011-09-06 20:30,7,75.83,75.87,75.77,75.87,329
20110901|2011-09-06 21:00,7,75.865,75.865,75.835,75.835,159
20110901|2011-09-06 21:30,7,75.825,75.85,75.805,75.845,214
20110901|2011-09-06 22:00,7,75.845,75.845,75.69,75.705,97
20110901|2011-09-06 22:30,7,75.72,75.745,75.705,75.73,112
20110901|2011-09-06 23:00,7,75.725,75.745,75.715,75.74,66
20110901|2011-09-06 23:30,7,75.755,75.785,75.745,75.775,46
20110901|2011-09-07 00:00,7,75.77,75.785,75.66,75.7,81
20110901|2011-09-07 00:30,7,75.705,75.715,75.66,75.685,1490
20110901|2011-09-07 01:00,7,75.695,75.78,75.645,75.655,739
20110901|2011-09-07 01:30,7,75.66,75.69,75.61,75.635,623
20110901|2011-09-07 02:00,7,75.65,75.755,75.615,75.71,513
20110901|2011-09-07 02:30,7,75.71,75.715,75.59,75.59,687
20110901|2011-09-07 03:00,7,75.59,75.69,75.32,75.535,2841
20110901|2011-09-07 03:30,7,75.54,75.555,75.455,75.52,320
20110901|2011-09-07 04:00,7,75.515,75.605,75.455,75.6,515
20110901|2011-09-07 04:30,7,75.625,75.75,75.62,75.665,274
20110901|2011-09-07 05:00,7,75.66,75.795,75.58,75.69,362
20110901|2011-09-07 05:30,7,75.69,75.745,75.645,75.685,376
20110901|2011-09-07 06:00,7,75.685,75.7,75.65,75.67,241
20110901|2011-09-07 06:30,7,75.665,75.68,75.59,75.68,182
20110901|2011-09-07 07:00,7,75.69,75.78,75.69,75.75,1363
20110901|2011-09-07 07:30,7,75.75,75.81,75.65,75.715,1873
20110901|2011-09-07 08:00,7,75.7,75.85,75.675,75.83,1327
20110901|2011-09-07 08:30,7,75.82,75.89,75.68,75.68,1581
20110901|2011-09-07 09:00,7,75.675,75.735,75.66,75.73,1626
20110901|2011-09-07 09:30,7,75.73,75.79,75.675,75.79,1118
20110901|2011-09-07 10:00,7,75.79,75.805,75.575,75.67,2904
20110901|2011-09-07 10:30,7,75.66,75.76,75.66,75.72,1010
20110901|2011-09-07 11:00,7,75.72,75.785,75.705,75.705,657
20110901|2011-09-07 11:30,7,75.71,75.71,75.635,75.69,514
20110901|2011-09-07 12:00,7,75.69,75.725,75.66,75.685,423
20110901|2011-09-07 12:30,7,75.68,75.69,75.64,75.645,539
20110901|2011-09-07 13:00,7,75.64,75.645,75.52,75.565,734
20110901|2011-09-07 13:30,7,75.565,75.595,75.5,75.55,1282
20110901|2011-09-07 14:00,7,75.555,75.6,75.54,75.58,424
20110901|2011-09-07 14:30,7,75.58,75.59,75.51,75.51,183
20110901|2011-09-07 15:00,7,75.515,75.53,75.49,75.515,131
20110901|2011-09-07 15:30,7,75.51,75.515,75.48,75.51,195
20110901|2011-09-07 19:00,8,75.58,75.65,75.58,75.65,122
20110901|2011-09-07 19:30,8,75.645,75.665,75.635,75.635,65
20110901|2011-09-07 20:00,8,75.64,75.64,75.605,75.615,31
20110901|2011-09-07 20:30,8,75.625,75.68,75.615,75.655,654
20110901|2011-09-07 21:00,8,75.64,75.69,75.64,75.69,37
20110901|2011-09-07 21:30,8,75.695,75.695,75.67,75.675,19
20110901|2011-09-07 22:00,8,75.67,75.675,75.66,75.675,21
20110901|2011-09-07 22:30,8,75.67,75.71,75.665,75.695,100
20110901|2011-09-07 23:00,8,75.685,75.685,75.665,75.665,20
20110901|2011-09-07 23:30,8,75.68,75.68,75.64,75.645,12
20110901|2011-09-08 00:00,8,75.65,75.67,75.64,75.655,28
20110901|2011-09-08 00:30,8,75.665,75.685,75.65,75.65,123
20110901|2011-09-08 01:00,8,75.65,75.675,75.61,75.63,177
20110901|2011-09-08 01:30,8,75.63,75.665,75.6,75.605,32
20110901|2011-09-08 02:00,8,75.61,75.64,75.57,75.635,171
20110901|2011-09-08 02:30,8,75.645,75.7,75.645,75.7,303
20110901|2011-09-08 03:00,8,75.7,75.7,75.615,75.67,235
20110901|2011-09-08 03:30,8,75.68,75.68,75.62,75.64,104
20110901|2011-09-08 04:00,8,75.635,75.665,75.59,75.655,109
20110901|2011-09-08 04:30,8,75.655,75.67,75.625,75.625,66
20110901|2011-09-08 05:00,8,75.63,75.695,75.625,75.695,245
20110901|2011-09-08 05:30,8,75.7,75.72,75.655,75.655,96
20110901|2011-09-08 06:00,8,75.66,75.665,75.57,75.66,292
20110901|2011-09-08 06:30,8,75.66,75.74,75.57,75.69,318
20110901|2011-09-08 07:00,8,75.69,75.735,75.66,75.665,559
20110901|2011-09-08 07:30,8,75.68,76.06,75.585,75.885,3988
20110901|2011-09-08 08:00,8,75.905,75.98,75.785,75.89,1613
20110901|2011-09-08 08:30,8,75.885,75.89,75.74,75.865,1582
20110901|2011-09-08 09:00,8,75.885,75.98,75.845,75.905,1533
20110901|2011-09-08 09:30,8,75.9,75.9,75.75,75.805,1334
20110901|2011-09-08 10:00,8,75.805,75.91,75.755,75.895,889
20110901|2011-09-08 10:30,8,75.895,76.08,75.885,76.05,1681
20110901|2011-09-08 11:00,8,76.06,76.125,76.01,76.05,1842
20110901|2011-09-08 11:30,8,76.05,76.205,76.045,76.125,1303
20110901|2011-09-08 12:00,8,76.125,76.215,76.125,76.135,1022
20110901|2011-09-08 12:30,8,76.135,76.36,76.08,76.305,2520
20110901|2011-09-08 13:00,8,76.305,76.405,76.24,76.26,2302
20110901|2011-09-08 13:30,8,76.275,76.385,76.26,76.335,2103
20110901|2011-09-08 14:00,8,76.34,76.38,76.305,76.305,252
20110901|2011-09-08 14:30,8,76.3,76.355,76.28,76.33,616
20110901|2011-09-08 15:00,8,76.33,76.35,76.32,76.35,70
20110901|2011-09-08 15:30,8,76.35,76.4,76.34,76.38,55
20110901|2011-09-08 19:00,9,76.35,76.35,76.2,76.2,1344
20110901|2011-09-08 19:30,9,76.205,76.245,76.205,76.23,21
20110901|2011-09-08 20:00,9,76.225,76.225,76.165,76.175,44
20110901|2011-09-08 20:30,9,76.17,76.2,76.15,76.165,479
20110901|2011-09-08 21:00,9,76.16,76.19,76.16,76.165,26
20110901|2011-09-08 21:30,9,76.155,76.16,76.135,76.155,107
20110901|2011-09-08 22:00,9,76.16,76.19,76.155,76.175,73
20110901|2011-09-08 22:30,9,76.185,76.19,76.17,76.175,17
20110901|2011-09-08 23:00,9,76.19,76.265,76.19,76.265,55
20110901|2011-09-08 23:30,9,76.255,76.265,76.235,76.235,35
20110901|2011-09-09 00:00,9,76.245,76.325,76.245,76.32,68
20110901|2011-09-09 00:30,9,76.32,76.35,76.285,76.285,61
20110901|2011-09-09 01:00,9,76.3,76.38,76.24,76.315,324
20110901|2011-09-09 01:30,9,76.305,76.305,76.27,76.285,75
20110901|2011-09-09 02:00,9,76.295,76.355,76.22,76.325,649
20110901|2011-09-09 02:30,9,76.37,76.435,76.33,76.355,1090
20110901|2011-09-09 03:00,9,76.37,76.465,76.37,76.385,547
20110901|2011-09-09 03:30,9,76.385,76.53,76.345,76.46,843
20110901|2011-09-09 04:00,9,76.455,76.57,76.41,76.51,546
20110901|2011-09-09 04:30,9,76.51,76.77,76.51,76.75,762
20110901|2011-09-09 05:00,9,76.755,76.755,76.615,76.63,602
20110901|2011-09-09 05:30,9,76.63,76.745,76.625,76.66,177
20110901|2011-09-09 06:00,9,76.675,76.73,76.635,76.645,144
20110901|2011-09-09 06:30,9,76.65,76.72,76.645,76.67,131
20110901|2011-09-09 07:00,9,76.665,76.665,76.535,76.54,1582
20110901|2011-09-09 07:30,9,76.54,76.775,76.535,76.75,1465
20110901|2011-09-09 08:00,9,76.755,76.98,76.715,76.94,2778
20110901|2011-09-09 08:30,9,76.94,77.135,76.91,77.105,5605
20110901|2011-09-09 09:00,9,77.095,77.105,76.975,76.99,2214
20110901|2011-09-09 09:30,9,76.99,77.07,76.96,77.06,2166
20110901|2011-09-09 10:00,9,77.06,77.225,76.975,77.195,4163
20110901|2011-09-09 10:30,9,77.195,77.265,77.135,77.185,3274
20110901|2011-09-09 11:00,9,77.19,77.3,77.16,77.275,2373
20110901|2011-09-09 11:30,9,77.275,77.375,77.145,77.15,1711
20110901|2011-09-09 12:00,9,77.15,77.19,77,77.125,2595
20110901|2011-09-09 12:30,9,77.125,77.165,77.085,77.13,1050
20110901|2011-09-09 13:00,9,77.13,77.285,77.13,77.285,864
20110901|2011-09-09 13:30,9,77.285,77.32,77.195,77.315,3635
20110901|2011-09-09 14:00,9,77.31,77.33,77.215,77.26,2106
20110901|2011-09-09 14:30,9,77.265,77.3,77.24,77.245,2172
20110901|2011-09-09 15:00,9,77.245,77.275,77.23,77.26,111
20110901|2011-09-09 15:30,9,77.28,77.34,77.28,77.3,68
20110901|2011-09-11 17:00,11,77.58,77.68,77.525,77.555,395
20110901|2011-09-11 17:30,11,77.555,77.575,77.5,77.515,351
20110901|2011-09-11 18:00,11,77.5,77.52,77.42,77.49,35
20110901|2011-09-11 18:30,11,77.48,77.585,77.48,77.58,19
20110901|2011-09-11 19:00,12,77.575,77.575,77.455,77.48,85
20110901|2011-09-11 19:30,12,77.48,77.57,77.445,77.54,120
20110901|2011-09-11 20:00,12,77.535,77.545,77.5,77.505,32
20110901|2011-09-11 20:30,12,77.52,77.55,77.515,77.53,151
20110901|2011-09-11 21:00,12,77.54,77.59,77.54,77.57,411
20110901|2011-09-11 21:30,12,77.575,77.615,77.555,77.555,119
20110901|2011-09-11 22:00,12,77.56,77.6,77.56,77.59,28
20110901|2011-09-11 22:30,12,77.58,77.585,77.535,77.585,19
20110901|2011-09-11 23:00,12,77.6,77.655,77.58,77.655,138
20110901|2011-09-11 23:30,12,77.645,77.885,77.615,77.815,443
20110901|2011-09-12 00:00,12,77.82,77.82,77.715,77.77,93
20110901|2011-09-12 00:30,12,77.755,77.755,77.715,77.73,156
20110901|2011-09-12 01:00,12,77.73,77.73,77.52,77.72,461
20110901|2011-09-12 01:30,12,77.72,77.76,77.57,77.63,256
20110901|2011-09-12 02:00,12,77.655,77.725,77.535,77.715,401
20110901|2011-09-12 02:30,12,77.715,77.715,77.535,77.625,248
20110901|2011-09-12 03:00,12,77.635,77.645,77.435,77.49,724
20110901|2011-09-12 03:30,12,77.48,77.51,77.345,77.47,555
20110901|2011-09-12 04:00,12,77.475,77.5,77.42,77.465,130
20110901|2011-09-12 04:30,12,77.465,77.48,77.29,77.355,280
20110901|2011-09-12 05:00,12,77.355,77.44,77.355,77.4,37
20110901|2011-09-12 05:30,12,77.39,77.495,77.39,77.43,88
20110901|2011-09-12 06:00,12,77.475,77.475,77.305,77.35,422
20110901|2011-09-12 06:30,12,77.355,77.39,77.25,77.375,416
20110901|2011-09-12 07:00,12,77.36,77.395,77.165,77.245,3213
20110901|2011-09-12 07:30,12,77.255,77.27,77.165,77.21,1173
20110901|2011-09-12 08:00,12,77.21,77.36,77.155,77.36,2378
20110901|2011-09-12 08:30,12,77.355,77.445,77.13,77.155,2934
20110901|2011-09-12 09:00,12,77.155,77.32,77.14,77.3,1081
20110901|2011-09-12 09:30,12,77.305,77.46,77.275,77.455,1612
20110901|2011-09-12 10:00,12,77.45,77.47,77.33,77.34,1281
20110901|2011-09-12 10:30,12,77.345,77.39,77.27,77.38,984
20110901|2011-09-12 11:00,12,77.38,77.475,77.335,77.425,817
20110901|2011-09-12 11:30,12,77.43,77.585,77.43,77.495,1087
20110901|2011-09-12 12:00,12,77.5,77.655,77.455,77.63,627
20110901|2011-09-12 12:30,12,77.63,77.715,77.615,77.64,765
20110901|2011-09-12 13:00,12,77.65,77.76,77.65,77.69,1027
20110901|2011-09-12 13:30,12,77.685,77.695,77.445,77.68,2068
20110901|2011-09-12 14:00,12,77.68,77.755,77.605,77.61,1601
20110901|2011-09-12 14:30,12,77.6,77.605,77.26,77.295,1579
20110901|2011-09-12 15:00,12,77.29,77.33,77.205,77.325,556
20110901|2011-09-12 15:30,12,77.325,77.325,77.195,77.215,36
20110901|2011-09-12 19:00,13,77.365,77.43,77.35,77.405,45
20110901|2011-09-12 19:30,13,77.385,77.4,77.36,77.365,181
20110901|2011-09-12 20:00,13,77.37,77.37,77.245,77.25,72
20110901|2011-09-12 20:30,13,77.25,77.25,77.185,77.21,96
20110901|2011-09-12 21:00,13,77.21,77.23,77.185,77.2,60
20110901|2011-09-12 21:30,13,77.2,77.2,77.16,77.16,11
20110901|2011-09-12 22:00,13,77.18,77.225,77.18,77.2,18
20110901|2011-09-12 22:30,13,77.205,77.205,77.125,77.125,31
20110901|2011-09-12 23:00,13,77.145,77.16,77.135,77.135,7
20110901|2011-09-12 23:30,13,77.14,77.17,77.14,77.17,25
20110901|2011-09-13 00:00,13,77.18,77.19,77.18,77.19,11
20110901|2011-09-13 00:30,13,77.195,77.32,77.195,77.315,838
20110901|2011-09-13 01:00,13,77.315,77.33,77.145,77.17,1594
20110901|2011-09-13 01:30,13,77.165,77.265,77.15,77.265,559
20110901|2011-09-13 02:00,13,77.27,77.535,77.27,77.415,735
20110901|2011-09-13 02:30,13,77.385,77.595,77.375,77.575,823
20110901|2011-09-13 03:00,13,77.58,77.7,77.515,77.565,946
20110901|2011-09-13 03:30,13,77.57,77.595,77.455,77.46,223
20110901|2011-09-13 04:00,13,77.445,77.565,77.33,77.525,176
20110901|2011-09-13 04:30,13,77.52,77.525,77.425,77.44,155
20110901|2011-09-13 05:00,13,77.455,77.47,77.255,77.32,134
20110901|2011-09-13 05:30,13,77.285,77.34,77.2,77.34,321
20110901|2011-09-13 06:00,13,77.345,77.35,77.16,77.16,107
20110901|2011-09-13 06:30,13,77.175,77.335,77.03,77.245,645
20110901|2011-09-13 07:00,13,77.23,77.39,77.21,77.215,1050
20110901|2011-09-13 07:30,13,77.215,77.235,77.1,77.2,1820
20110901|2011-09-13 08:00,13,77.205,77.315,77.155,77.205,1235
20110901|2011-09-13 08:30,13,77.205,77.215,77.02,77.045,1429
20110901|2011-09-13 09:00,13,77.045,77.105,76.945,77.03,2174
20110901|2011-09-13 09:30,13,77.025,77.215,77,77.19,1839
20110901|2011-09-13 10:00,13,77.185,77.27,77.155,77.235,1264
20110901|2011-09-13 10:30,13,77.225,77.24,77.095,77.165,780
20110901|2011-09-13 11:00,13,77.165,77.2,77.045,77.05,794
20110901|2011-09-13 11:30,13,77.055,77.08,77.005,77.035,358
20110901|2011-09-13 12:00,13,77.025,77.025,76.91,76.95,863
20110901|2011-09-13 12:30,13,76.95,77,76.935,76.985,456
20110901|2011-09-13 13:00,13,76.985,77.025,76.93,76.93,304
20110901|2011-09-13 13:30,13,76.92,77.04,76.895,77.005,879
20110901|2011-09-13 14:00,13,77.005,77.17,77,77.065,831
20110901|2011-09-13 14:30,13,77.055,77.075,77.045,77.05,269
20110901|2011-09-13 15:00,13,77.06,77.115,77.055,77.11,90
20110901|2011-09-13 15:30,13,77.11,77.13,77.105,77.125,8
20110901|2011-09-13 19:00,14,77.145,77.145,77.035,77.04,101
20110901|2011-09-13 19:30,14,77.04,77.06,77.01,77.06,54
20110901|2011-09-13 20:00,14,77.055,77.09,77.05,77.055,31
20110901|2011-09-13 20:30,14,77.065,77.185,77.065,77.185,40
20110901|2011-09-13 21:00,14,77.195,77.23,77.095,77.225,61
20110901|2011-09-13 21:30,14,77.225,77.285,77.22,77.275,120
20110901|2011-09-13 22:00,14,77.29,77.4,77.26,77.375,76
20110901|2011-09-13 22:30,14,77.375,77.405,77.355,77.385,16
20110901|2011-09-13 23:00,14,77.35,77.455,77.34,77.395,92
20110901|2011-09-13 23:30,14,77.39,77.39,77.325,77.335,10
20110901|2011-09-14 00:00,14,77.325,77.39,77.325,77.38,22
20110901|2011-09-14 00:30,14,77.425,77.46,77.305,77.36,48
20110901|2011-09-14 01:00,14,77.38,77.555,77.35,77.475,220
20110901|2011-09-14 01:30,14,77.46,77.51,77.42,77.445,70
20110901|2011-09-14 02:00,14,77.4,77.475,77.3,77.34,410
20110901|2011-09-14 02:30,14,77.355,77.355,77.225,77.29,492
20110901|2011-09-14 03:00,14,77.295,77.36,77.205,77.33,378
20110901|2011-09-14 03:30,14,77.34,77.375,77.265,77.28,250
20110901|2011-09-14 04:00,14,77.28,77.34,77.28,77.325,154
20110901|2011-09-14 04:30,14,77.355,77.355,77.14,77.14,443
20110901|2011-09-14 05:00,14,77.13,77.15,77.065,77.13,441
20110901|2011-09-14 05:30,14,77.125,77.13,76.94,76.99,478
20110901|2011-09-14 06:00,14,76.995,77.035,76.895,76.965,215
20110901|2011-09-14 06:30,14,76.965,77.015,76.895,76.93,371
20110901|2011-09-14 07:00,14,76.945,77.015,76.93,77.01,712
20110901|2011-09-14 07:30,14,77.01,77.08,76.855,77.045,2491
20110901|2011-09-14 08:00,14,77.05,77.105,76.955,76.975,1026
20110901|2011-09-14 08:30,14,76.98,77.125,76.94,77.125,948
20110901|2011-09-14 09:00,14,77.12,77.35,77.045,77.185,4059
20110901|2011-09-14 09:30,14,77.19,77.28,77.085,77.225,1206
20110901|2011-09-14 10:00,14,77.23,77.245,77.05,77.08,740
20110901|2011-09-14 10:30,14,77.085,77.115,77.04,77.055,853
20110901|2011-09-14 11:00,14,77.045,77.085,77.01,77.045,385
20110901|2011-09-14 11:30,14,77.04,77.065,76.975,77.045,298
20110901|2011-09-14 12:00,14,77.035,77.05,76.98,76.985,234
20110901|2011-09-14 12:30,14,76.985,77,76.805,76.915,1539
20110901|2011-09-14 13:00,14,76.905,76.905,76.765,76.84,1392
20110901|2011-09-14 13:30,14,76.835,76.89,76.825,76.87,2167
20110901|2011-09-14 14:00,14,76.87,76.875,76.775,76.775,594
20110901|2011-09-14 14:30,14,76.775,76.865,76.72,76.855,575
20110901|2011-09-14 15:00,14,76.865,76.89,76.845,76.865,30
20110901|2011-09-14 15:30,14,76.875,76.88,76.835,76.835,12
20110901|2011-09-14 19:00,15,76.88,76.95,76.87,76.925,94
20110901|2011-09-14 19:30,15,76.92,76.945,76.895,76.91,21
20110901|2011-09-14 20:00,15,76.93,77.02,76.93,77.015,36
20110901|2011-09-14 20:30,15,77.035,77.105,77.03,77.03,274
20110901|2011-09-14 21:00,15,77.025,77.045,76.99,76.99,21
20110901|2011-09-14 21:30,15,76.99,77.035,76.975,76.985,20
20110901|2011-09-14 22:00,15,76.95,76.98,76.935,76.97,25
20110901|2011-09-14 22:30,15,76.96,77.005,76.955,77,12
20110901|2011-09-14 23:00,15,77.01,77.03,76.975,77.005,17
20110901|2011-09-14 23:30,15,77.05,77.065,77.045,77.045,10
20110901|2011-09-15 00:00,15,77.075,77.075,77.025,77.045,43
20110901|2011-09-15 00:30,15,77.045,77.07,77,77.03,88
20110901|2011-09-15 01:00,15,77.045,77.075,76.955,76.955,98
20110901|2011-09-15 01:30,15,76.925,77.03,76.925,77,442
20110901|2011-09-15 02:00,15,77.01,77.04,76.9,76.915,55
20110901|2011-09-15 02:30,15,76.92,76.945,76.8,76.835,69
20110901|2011-09-15 03:00,15,76.8,76.885,76.785,76.79,135
20110901|2011-09-15 03:30,15,76.81,76.83,76.745,76.795,37
20110901|2011-09-15 04:00,15,76.8,76.875,76.8,76.875,16
20110901|2011-09-15 04:30,15,76.82,76.82,76.64,76.64,94
20110901|2011-09-15 05:00,15,76.63,76.66,76.565,76.655,289
20110901|2011-09-15 05:30,15,76.625,76.625,76.54,76.555,51
20110901|2011-09-15 06:00,15,76.555,76.67,76.555,76.67,20
20110901|2011-09-15 06:30,15,76.62,76.66,76.61,76.65,629
20110901|2011-09-15 07:00,15,76.645,76.705,76.615,76.69,322
20110901|2011-09-15 07:30,15,76.695,76.81,76.65,76.81,694
20110901|2011-09-15 08:00,15,76.795,76.795,76.09,76.295,3053
20110901|2011-09-15 08:30,15,76.3,76.44,76.21,76.295,1011
20110901|2011-09-15 09:00,15,76.3,76.49,76.235,76.455,1404
20110901|2011-09-15 09:30,15,76.46,76.55,76.38,76.45,458
20110901|2011-09-15 10:00,15,76.45,76.48,76.365,76.42,697
20110901|2011-09-15 10:30,15,76.385,76.465,76.385,76.43,240
20110901|2011-09-15 11:00,15,76.41,76.42,76.355,76.395,336
20110901|2011-09-15 11:30,15,76.39,76.39,76.315,76.365,376
20110901|2011-09-15 12:00,15,76.36,76.36,76.28,76.29,292
20110901|2011-09-15 12:30,15,76.29,76.315,76.275,76.28,147
20110901|2011-09-15 13:00,15,76.28,76.29,76.245,76.28,223
20110901|2011-09-15 13:30,15,76.28,76.29,76.255,76.27,336
20110901|2011-09-15 14:00,15,76.265,76.28,76.24,76.28,95
20110901|2011-09-15 14:30,15,76.29,76.32,76.275,76.29,37
20110901|2011-09-15 15:00,15,76.285,76.285,76.255,76.265,12
20110901|2011-09-15 15:30,15,76.3,76.3,76.3,76.3,8
20110901|2011-09-15 19:00,16,76.335,76.38,76.335,76.36,27
20110901|2011-09-15 19:30,16,76.365,76.455,76.365,76.455,8
20110901|2011-09-15 20:00,16,76.445,76.445,76.42,76.42,7
20110901|2011-09-15 20:30,16,76.46,76.495,76.46,76.475,5
20110901|2011-09-15 21:00,16,76.425,76.425,76.4,76.41,7
20110901|2011-09-15 21:30,16,76.42,76.45,76.41,76.445,59
20110901|2011-09-15 22:00,16,76.44,76.44,76.355,76.375,85
20110901|2011-09-15 22:30,16,76.385,76.4,76.38,76.4,12
20110901|2011-09-15 23:00,16,76.39,76.405,76.385,76.405,6
20110901|2011-09-15 23:30,16,76.395,76.395,76.395,76.395,2
20110901|2011-09-16 00:00,16,76.38,76.38,76.32,76.32,5
20110901|2011-09-16 00:30,16,76.32,76.415,76.32,76.38,52
20110901|2011-09-16 01:00,16,76.41,76.41,76.385,76.385,2
20110901|2011-09-16 01:30,16,76.445,76.51,76.395,76.48,98
20110901|2011-09-16 02:00,16,76.49,76.67,76.49,76.67,104
20110901|2011-09-16 02:30,16,76.65,76.65,76.555,76.59,59
20110901|2011-09-16 03:00,16,76.68,76.72,76.63,76.675,9
20110901|2011-09-16 03:30,16,76.665,76.665,76.665,76.665,1
20110901|2011-09-16 04:00,16,76.61,76.61,76.55,76.58,57
20110901|2011-09-16 04:30,16,76.65,76.665,76.545,76.545,41
20110901|2011-09-16 05:00,16,76.59,76.64,76.59,76.63,26
20110901|2011-09-16 05:30,16,76.61,76.615,76.485,76.535,20
20110901|2011-09-16 06:00,16,76.555,76.56,76.5,76.535,26
20110901|2011-09-16 06:30,16,76.55,76.655,76.55,76.625,50
20110901|2011-09-16 07:00,16,76.62,76.79,76.62,76.72,223
20110901|2011-09-16 07:30,16,76.715,76.715,76.645,76.65,70
20110901|2011-09-16 08:00,16,76.65,76.73,76.575,76.575,69
20110901|2011-09-16 08:30,16,76.575,76.6,76.46,76.49,219
20110901|2011-09-16 09:00,16,76.47,76.57,76.47,76.57,81
20110901|2011-09-16 09:30,16,76.65,76.78,76.635,76.68,171
20110901|2011-09-16 10:00,16,76.68,76.71,76.605,76.69,253
20110901|2011-09-16 10:30,16,76.72,76.72,76.605,76.67,209
20110901|2011-09-16 11:00,16,76.69,76.695,76.655,76.655,11
20110901|2011-09-16 11:30,16,76.66,76.67,76.605,76.625,219
20110901|2011-09-16 12:00,16,76.625,76.645,76.61,76.61,24
20110901|2011-09-16 12:30,16,76.625,76.66,76.625,76.655,9
20110901|2011-09-16 13:00,16,76.65,76.68,76.65,76.675,119
20110901|2011-09-16 13:30,16,76.675,76.675,76.6,76.625,622
20110901|2011-09-16 14:00,16,76.615,76.635,76.615,76.62,49
20110901|2011-09-16 14:30,16,76.62,76.625,76.6,76.6,14
20110901|2011-09-16 15:00,16,76.635,76.635,76.605,76.605,2
20110901|2011-09-16 15:30,16,76.61,76.61,76.59,76.59,3
20110901|2011-09-18 17:00,18,77.07,77.07,76.995,76.995,26
20110901|2011-09-18 17:30,18,77,77.015,77,77.015,2
20110901|2011-09-18 18:00,18,77.01,77.055,76.965,77.055,8
20110901|2011-09-18 18:30,18,77.09,77.09,77.045,77.05,14
20110901|2011-09-18 20:00,19,77.16,77.16,77.16,77.16,1
20110901|2011-09-18 20:30,19,77.15,77.185,77.125,77.185,22
20110901|2011-09-18 21:00,19,77.175,77.19,77.175,77.19,37
20110901|2011-09-18 21:30,19,77.165,77.165,77.165,77.165,1
20110901|2011-09-18 22:30,19,77.165,77.165,77.165,77.165,3
20110901|2011-09-19 00:00,19,77.185,77.22,77.185,77.22,5
20110901|2011-09-19 00:30,19,77.18,77.19,77.18,77.185,55
20110901|2011-09-19 01:00,19,77.145,77.145,77.12,77.12,19
20110901|2011-09-19 02:00,19,77.005,77.035,77.005,77.035,2
20110901|2011-09-19 03:00,19,77.025,77.025,77.025,77.025,3
20110901|2011-09-19 03:30,19,77.14,77.14,77.135,77.135,27
20110901|2011-09-19 04:00,19,77.215,77.28,77.215,77.27,61
20110901|2011-09-19 04:30,19,77.235,77.235,77.16,77.165,6
20110901|2011-09-19 05:00,19,77.125,77.125,77.125,77.125,17
20110901|2011-09-19 05:30,19,77.11,77.11,77.09,77.09,16
20110901|2011-09-19 06:00,19,77.11,77.11,77.09,77.09,2
20110901|2011-09-19 06:30,19,77.11,77.165,77.08,77.165,35
20110901|2011-09-19 07:00,19,77.155,77.22,77.155,77.2,192
20110901|2011-09-19 07:30,19,77.17,77.28,77.17,77.275,13
20110901|2011-09-19 08:00,19,77.275,77.385,77.26,77.385,93
20110901|2011-09-19 08:30,19,77.395,77.475,77.375,77.445,406
20110901|2011-09-19 09:00,19,77.485,77.5,77.4,77.4,73
20111201|2011-01-31 11:00,31,78.8,78.8,78.8,78.8,1
20111201|2011-04-08 08:00,8,76.3,76.3,76.3,76.3,1
20111201|2011-04-27 14:30,27,74.5,74.5,74.5,74.5,1
20111201|2011-06-03 09:00,3,75.05,75.05,75.05,75.05,2
20111201|2011-06-10 07:00,10,75.15,75.15,75.15,75.15,4
20111201|2011-06-10 07:30,10,75.23,75.23,75.23,75.23,2
20111201|2011-06-10 08:30,10,75.275,75.275,75.275,75.275,2
20111201|2011-06-10 10:00,10,75.6,75.6,75.58,75.58,2
20111201|2011-06-10 12:00,10,75.65,75.65,75.65,75.65,1
20111201|2011-06-10 12:30,10,75.8,75.8,75.8,75.8,1
20111201|2011-06-12 18:00,12,75.5,75.5,75.5,75.5,1
20111201|2011-06-12 22:00,13,75.4,75.4,75.4,75.4,1
20111201|2011-06-14 07:30,14,75.24,75.24,75.24,75.24,1
20111201|2011-06-14 08:00,14,75.34,75.34,75.34,75.34,1
20111201|2011-06-14 12:00,14,75.19,75.19,75.19,75.19,1
20111201|2011-06-14 12:30,14,75.115,75.115,75.05,75.05,2
20111201|2011-06-15 07:30,15,75.99,75.99,75.99,75.99,4
20111201|2011-06-15 10:00,15,76,76,76,76,1
20111201|2011-06-15 10:30,15,76.22,76.22,76.22,76.22,1
20111201|2011-06-16 06:30,16,76.75,76.75,76.75,76.75,2
20111201|2011-06-16 08:00,16,76.535,76.765,76.535,76.765,2
20111201|2011-06-16 08:30,16,76.6,76.6,76.6,76.6,2
20111201|2011-06-16 09:00,16,76.61,76.61,76.61,76.61,1
20111201|2011-06-16 14:00,16,76.6,76.6,76.6,76.6,1
20111201|2011-06-17 09:00,17,76,76,76,76,1
20111201|2011-06-17 10:00,17,75.755,75.8,75.755,75.8,3
20111201|2011-06-17 10:30,17,75.8,75.8,75.775,75.8,11
20111201|2011-06-19 18:30,19,75.94,75.94,75.94,75.94,1
20111201|2011-06-20 14:00,20,76.08,76.08,76.08,76.08,2
20111201|2011-06-21 12:00,21,75.44,75.44,75.44,75.44,1
20111201|2011-06-22 00:30,22,75.6,75.6,75.6,75.6,1
20111201|2011-06-22 01:30,22,75.375,75.375,75.375,75.375,1
20111201|2011-06-22 06:30,22,75.55,75.55,75.55,75.55,1
20111201|2011-06-22 08:00,22,75.55,75.55,75.55,75.55,1
20111201|2011-06-23 09:00,23,76.6,76.6,76.6,76.6,1
20111201|2011-06-24 10:30,24,76.445,76.445,76.445,76.445,1
20111201|2011-06-24 12:00,24,76.6,76.6,76.6,76.6,1
20111201|2011-06-26 19:00,27,76.795,76.795,76.795,76.795,1
20111201|2011-06-26 23:30,27,76.885,76.885,76.885,76.885,6
20111201|2011-06-27 00:00,27,76.885,76.885,76.875,76.875,4
20111201|2011-06-27 09:00,27,76.375,76.375,76.375,76.375,1
20111201|2011-06-27 11:00,27,76.385,76.385,76.385,76.385,2
20111201|2011-06-27 15:30,27,76.155,76.155,76.155,76.155,2
20111201|2011-06-28 08:00,28,76.08,76.08,76.08,76.08,1
20111201|2011-06-28 09:00,28,75.875,75.875,75.875,75.875,1
20111201|2011-06-29 08:00,29,75.735,75.735,75.735,75.735,1
20111201|2011-06-29 08:30,29,75.755,75.755,75.755,75.755,1
20111201|2011-06-29 10:00,29,75.5,75.5,75.5,75.5,1
20111201|2011-06-29 19:00,30,75.375,75.375,75.375,75.375,1
20111201|2011-06-29 22:30,30,75.02,75.045,75.02,75.045,3
20111201|2011-06-29 23:00,30,75.11,75.11,75.11,75.11,2
20111201|2011-06-29 23:30,30,75.09,75.09,75.09,75.09,1
20111201|2011-06-30 09:00,30,75.24,75.24,75.24,75.24,1
20111201|2011-06-30 11:00,30,75.105,75.105,75.105,75.105,1
20111201|2011-06-30 13:00,30,75.07,75.07,75.07,75.07,1
20111201|2011-06-30 14:30,30,75.065,75.1,75.065,75.1,2
20111201|2011-06-30 19:00,1,75.23,75.295,75.2,75.295,5
20111201|2011-07-01 01:00,1,75.06,75.06,75.06,75.06,1
20111201|2011-07-01 01:30,1,75,75,75,75,1
20111201|2011-07-01 09:30,1,75.145,75.145,75.145,75.145,2
20111201|2011-07-01 12:00,1,75.15,75.15,75.15,75.15,2
20111201|2011-07-01 12:30,1,75.12,75.12,75.12,75.12,1
20111201|2011-07-01 14:00,1,75.12,75.12,75.12,75.12,1
20111201|2011-07-03 22:30,4,74.955,74.955,74.955,74.955,1
20111201|2011-07-04 09:30,4,75.17,75.17,75.17,75.17,1
20111201|2011-07-05 00:30,5,75.195,75.195,75.195,75.195,1
20111201|2011-07-06 03:30,6,75.595,75.595,75.595,75.595,1
20111201|2011-07-06 09:30,6,75.89,75.89,75.89,75.89,2
20111201|2011-07-06 22:00,7,75.755,75.755,75.755,75.755,1
20111201|2011-07-07 09:00,7,75.75,75.75,75.75,75.75,1
20111201|2011-07-07 09:30,7,75.625,75.625,75.625,75.625,3
20111201|2011-07-07 10:00,7,75.645,75.645,75.645,75.645,1
20111201|2011-07-07 11:30,7,75.675,75.675,75.675,75.675,1
20111201|2011-07-07 12:00,7,75.695,75.695,75.695,75.695,1
20111201|2011-07-08 04:30,8,76.08,76.08,76.08,76.08,1
20111201|2011-07-08 07:00,8,76.07,76.07,76.07,76.07,1
20111201|2011-07-08 07:30,8,75.785,75.785,75.785,75.785,1
20111201|2011-07-08 09:00,8,75.785,75.785,75.785,75.785,1
20111201|2011-07-08 10:00,8,76,76,76,76,5
20111201|2011-07-08 10:30,8,75.88,75.88,75.88,75.88,1
20111201|2011-07-10 23:30,11,76.255,76.255,76.255,76.255,1
20111201|2011-07-11 01:30,11,76.26,76.26,76.26,76.26,1
20111201|2011-07-11 04:00,11,76.46,76.46,76.46,76.46,4
20111201|2011-07-11 07:30,11,76.71,76.765,76.71,76.765,7
20111201|2011-07-11 09:30,11,76.95,76.95,76.95,76.95,25
20111201|2011-07-11 10:00,11,76.95,76.95,76.95,76.95,25
20111201|2011-07-11 12:00,11,76.8,76.8,76.8,76.8,1
20111201|2011-07-11 13:00,11,76.78,76.78,76.73,76.73,3
20111201|2011-07-11 13:30,11,76.85,76.85,76.85,76.85,50
20111201|2011-07-11 21:00,12,76.98,77.1,76.98,77.1,101
20111201|2011-07-11 22:00,12,77.005,77.11,77.005,77.11,20
20111201|2011-07-11 23:00,12,77.11,77.11,77.11,77.11,3
20111201|2011-07-12 01:00,12,77.11,77.11,77.11,77.11,1
20111201|2011-07-12 02:30,12,77.42,77.42,77.42,77.42,3
20111201|2011-07-12 03:00,12,77.42,77.42,77.26,77.26,17
20111201|2011-07-12 06:00,12,77.285,77.285,77.285,77.285,5
20111201|2011-07-12 06:30,12,77.225,77.225,77.205,77.21,42
20111201|2011-07-12 07:00,12,76.895,76.895,76.895,76.895,1
20111201|2011-07-12 07:30,12,76.875,76.885,76.875,76.885,2
20111201|2011-07-12 08:00,12,77.045,77.045,77.045,77.045,3
20111201|2011-07-12 14:00,12,76.66,76.66,76.66,76.66,1
20111201|2011-07-12 14:30,12,76.91,76.91,76.91,76.91,1
20111201|2011-07-12 15:00,12,76.94,76.94,76.94,76.94,100
20111201|2011-07-12 19:00,13,76.65,76.65,76.65,76.65,1
20111201|2011-07-12 23:00,13,76.76,76.76,76.76,76.76,1
20111201|2011-07-13 00:30,13,76.79,76.79,76.79,76.79,1
20111201|2011-07-13 04:30,13,76.4,76.4,76.34,76.34,3
20111201|2011-07-13 07:30,13,76.58,76.58,76.58,76.58,7
20111201|2011-07-13 09:00,13,76.255,76.255,76.255,76.255,1
20111201|2011-07-13 09:30,13,76.05,76.05,76.05,76.05,1
20111201|2011-07-13 10:00,13,75.875,75.875,75.875,75.875,1
20111201|2011-07-13 10:30,13,75.945,75.945,75.945,75.945,2
20111201|2011-07-13 11:00,13,75.9,75.9,75.9,75.9,1
20111201|2011-07-13 11:30,13,75.935,75.935,75.935,75.935,2
20111201|2011-07-13 15:30,13,76,76,76,76,22
20111201|2011-07-14 10:30,14,75.99,75.99,75.99,75.99,1
20111201|2011-07-15 02:00,15,76.185,76.205,76.185,76.205,2
20111201|2011-07-15 03:30,15,76.04,76.04,76,76,50
20111201|2011-07-15 10:00,15,75.88,75.88,75.88,75.88,1
20111201|2011-07-17 20:00,18,76.27,76.27,76.255,76.255,29
20111201|2011-07-18 00:30,18,76.2,76.2,76.2,76.2,1
20111201|2011-07-18 01:30,18,76.35,76.35,76.35,76.35,2
20111201|2011-07-18 02:00,18,76.435,76.435,76.435,76.435,1
20111201|2011-07-18 02:30,18,76.385,76.4,76.385,76.4,2
20111201|2011-07-18 09:30,18,76.45,76.45,76.45,76.45,2
20111201|2011-07-18 10:00,18,76.48,76.48,76.48,76.48,2
20111201|2011-07-18 11:00,18,76.405,76.405,76.335,76.345,20
20111201|2011-07-18 14:30,18,76.1,76.1,76.1,76.1,1
20111201|2011-07-19 02:00,19,76.07,76.07,76,76,2
20111201|2011-07-19 02:30,19,75.92,75.925,75.875,75.875,3
20111201|2011-07-19 03:00,19,75.83,75.83,75.83,75.83,1
20111201|2011-07-19 04:30,19,75.815,75.865,75.815,75.865,3
20111201|2011-07-19 05:00,19,75.76,75.76,75.76,75.76,3
20111201|2011-07-19 06:30,19,75.805,75.805,75.805,75.805,2
20111201|2011-07-19 08:30,19,75.85,75.85,75.85,75.85,1
20111201|2011-07-19 13:00,19,76.045,76.045,76.03,76.03,3
20111201|2011-07-19 21:30,20,75.92,75.92,75.92,75.92,2
20111201|2011-07-20 00:30,20,76.005,76.005,76.005,76.005,1
20111201|2011-07-20 01:00,20,75.83,75.83,75.83,75.83,1
20111201|2011-07-20 04:00,20,75.785,75.79,75.785,75.79,2
20111201|2011-07-20 04:30,20,75.675,75.675,75.675,75.675,1
20111201|2011-07-20 07:00,20,75.63,75.63,75.63,75.63,1
20111201|2011-07-20 09:00,20,75.67,75.67,75.67,75.67,1
20111201|2011-07-20 11:30,20,75.64,75.675,75.63,75.675,3
20111201|2011-07-20 15:30,20,75.56,75.56,75.56,75.56,2
20111201|2011-07-20 19:00,21,75.4,75.4,75.4,75.4,1
20111201|2011-07-20 22:00,21,75.52,75.52,75.52,75.52,1
20111201|2011-07-21 01:00,21,75.375,75.375,75.375,75.375,1
20111201|2011-07-21 07:00,21,75.45,75.45,75.45,75.45,5
20111201|2011-07-21 07:30,21,75.2,75.2,75.2,75.2,1
20111201|2011-07-21 09:00,21,75.065,75.065,74.8,74.8,6
20111201|2011-07-21 09:30,21,74.77,74.87,74.77,74.815,4
20111201|2011-07-21 10:00,21,74.8,74.8,74.8,74.8,5
20111201|2011-07-21 11:00,21,74.855,74.855,74.855,74.855,1
20111201|2011-07-21 12:00,21,74.895,74.895,74.895,74.895,1
20111201|2011-07-21 14:30,21,74.79,74.79,74.79,74.79,2
20111201|2011-07-21 19:00,22,74.805,74.805,74.805,74.805,1
20111201|2011-07-22 01:00,22,74.66,74.66,74.66,74.66,1
20111201|2011-07-22 02:00,22,74.66,74.66,74.66,74.66,4
20111201|2011-07-22 05:00,22,74.66,74.66,74.66,74.66,1
20111201|2011-07-22 07:00,22,74.84,74.84,74.84,74.84,1
20111201|2011-07-22 08:00,22,74.9,74.9,74.9,74.9,1
20111201|2011-07-22 09:30,22,74.875,74.88,74.875,74.88,2
20111201|2011-07-24 19:30,25,74.81,74.81,74.745,74.745,2
20111201|2011-07-25 01:30,25,74.78,74.78,74.78,74.78,5
20111201|2011-07-25 09:30,25,74.78,74.84,74.78,74.835,27
20111201|2011-07-25 10:00,25,74.805,74.805,74.805,74.805,1
20111201|2011-07-25 20:30,26,74.635,74.645,74.48,74.48,3
20111201|2011-07-25 21:30,26,74.415,74.415,74.33,74.33,12
20111201|2011-07-25 22:00,26,74.345,74.345,74.255,74.255,8
20111201|2011-07-26 00:30,26,74.205,74.205,74.185,74.185,4
20111201|2011-07-26 08:00,26,74.285,74.285,74.285,74.285,1
20111201|2011-07-26 09:30,26,74.185,74.185,74.185,74.185,1
20111201|2011-07-26 10:30,26,74.19,74.19,74.19,74.19,1
20111201|2011-07-26 11:00,26,74.19,74.19,74.19,74.19,2
20111201|2011-07-26 11:30,26,74.2,74.21,74.2,74.21,100
20111201|2011-07-26 12:30,26,74.115,74.115,74.085,74.085,3
20111201|2011-07-26 14:00,26,74.08,74.08,74.08,74.08,1
20111201|2011-07-26 19:30,27,74.115,74.115,74,74.005,3
20111201|2011-07-26 20:00,27,73.98,73.99,73.98,73.99,2
20111201|2011-07-26 22:00,27,74.105,74.105,74.105,74.105,1
20111201|2011-07-27 05:00,27,74.12,74.12,74.12,74.12,1
20111201|2011-07-27 09:00,27,74.4,74.4,74.385,74.385,2
20111201|2011-07-27 09:30,27,74.415,74.56,74.385,74.56,102
20111201|2011-07-27 10:00,27,74.61,74.615,74.61,74.615,4
20111201|2011-07-27 10:30,27,74.615,74.615,74.615,74.615,1
20111201|2011-07-27 11:00,27,74.65,74.775,74.65,74.775,4
20111201|2011-07-27 12:30,27,74.73,74.73,74.73,74.73,1
20111201|2011-07-27 14:30,27,74.69,74.695,74.69,74.695,9
20111201|2011-07-27 15:30,27,74.705,74.705,74.705,74.705,1
20111201|2011-07-28 02:00,28,74.75,74.75,74.75,74.75,1
20111201|2011-07-28 03:00,28,74.45,74.45,74.45,74.45,1
20111201|2011-07-28 05:00,28,74.945,74.945,74.945,74.945,1
20111201|2011-07-28 07:00,28,74.965,74.995,74.965,74.995,3
20111201|2011-07-28 08:00,28,75,75,74.955,74.955,2
20111201|2011-07-28 08:30,28,74.925,74.925,74.925,74.925,1
20111201|2011-07-28 09:30,28,74.87,74.87,74.87,74.87,1
20111201|2011-07-28 10:30,28,74.85,74.85,74.85,74.85,1
20111201|2011-07-28 12:30,28,74.81,74.81,74.81,74.81,1
20111201|2011-07-28 13:00,28,74.81,74.81,74.81,74.81,3
20111201|2011-07-28 13:30,28,74.81,74.81,74.81,74.81,2
20111201|2011-07-28 21:30,29,74.79,74.79,74.775,74.775,2
20111201|2011-07-28 22:00,29,74.735,74.735,74.675,74.675,2
20111201|2011-07-29 00:00,29,74.755,74.755,74.755,74.755,1
20111201|2011-07-29 00:30,29,74.84,74.84,74.84,74.84,1
20111201|2011-07-29 01:00,29,74.865,74.865,74.865,74.865,1
20111201|2011-07-29 02:00,29,74.91,74.91,74.905,74.91,3
20111201|2011-07-29 04:00,29,74.975,74.975,74.925,74.925,2
20111201|2011-07-29 05:30,29,75,75,75,75,1
20111201|2011-07-29 07:30,29,74.98,74.98,74.675,74.675,8
20111201|2011-07-29 08:00,29,74.64,74.64,74.64,74.64,2
20111201|2011-07-29 08:30,29,74.5,74.5,74.5,74.5,4
20111201|2011-07-29 10:00,29,74.4,74.42,74.38,74.42,6
20111201|2011-07-29 11:30,29,74.395,74.395,74.395,74.395,3
20111201|2011-07-29 12:00,29,74.475,74.475,74.475,74.475,1
20111201|2011-07-29 12:30,29,74.435,74.435,74.425,74.425,10
20111201|2011-07-29 13:00,29,74.46,74.46,74.46,74.46,4
20111201|2011-07-29 13:30,29,74.4,74.4,74.38,74.38,2
20111201|2011-07-29 14:30,29,74.405,74.41,74.405,74.41,7
20111201|2011-07-29 15:30,29,74.345,74.345,74.345,74.345,6
20111201|2011-07-31 17:30,31,74.46,74.46,74.46,74.46,1
20111201|2011-07-31 21:30,1,74.42,74.42,74.42,74.42,1
20111201|2011-08-01 02:30,1,74.42,74.42,74.42,74.42,1
20111201|2011-08-01 07:00,1,74.27,74.27,74.27,74.27,2
20111201|2011-08-01 08:30,1,74.46,74.46,74.46,74.46,1
20111201|2011-08-01 09:00,1,74.72,74.77,74.72,74.77,3
20111201|2011-08-01 09:30,1,74.92,75,74.86,75,9
20111201|2011-08-01 10:00,1,75.095,75.095,75.04,75.04,5
20111201|2011-08-01 12:00,1,75.025,75.025,75.025,75.025,1
20111201|2011-08-01 13:00,1,74.97,74.97,74.97,74.97,4
20111201|2011-08-01 14:30,1,74.94,74.94,74.94,74.94,1
20111201|2011-08-01 15:00,1,74.915,74.915,74.915,74.915,1
20111201|2011-08-01 20:00,2,74.825,74.825,74.825,74.825,3
20111201|2011-08-01 22:30,2,74.915,74.915,74.915,74.915,1
20111201|2011-08-02 00:00,2,75.035,75.04,75,75,3
20111201|2011-08-02 01:00,2,75,75,75,75,1
20111201|2011-08-02 01:30,2,75.035,75.095,75.035,75.095,2
20111201|2011-08-02 06:00,2,75.15,75.15,75.15,75.15,1
20111201|2011-08-02 07:00,2,75.245,75.245,75.245,75.245,1
20111201|2011-08-02 08:30,2,74.92,74.92,74.875,74.875,2
20111201|2011-08-02 09:30,2,74.92,75,74.92,75,4
20111201|2011-08-02 10:00,2,74.975,75.095,74.97,75.075,12
20111201|2011-08-02 11:30,2,75.055,75.055,75.055,75.055,1
20111201|2011-08-02 12:00,2,75.075,75.075,75.06,75.06,3
20111201|2011-08-02 12:30,2,75.09,75.135,75.09,75.135,7
20111201|2011-08-02 13:00,2,75.06,75.06,75.02,75.02,4
20111201|2011-08-02 13:30,2,75.115,75.115,75.115,75.115,1
20111201|2011-08-02 14:00,2,75.06,75.06,75.06,75.06,1
20111201|2011-08-02 15:00,2,75.095,75.1,75.095,75.1,6
20111201|2011-08-02 20:00,3,75.175,75.175,75.12,75.12,2
20111201|2011-08-03 01:30,3,75.225,75.275,75.225,75.275,6
20111201|2011-08-03 04:00,3,74.6,74.6,74.595,74.595,16
20111201|2011-08-03 04:30,3,74.54,74.6,74.54,74.6,2
20111201|2011-08-03 07:30,3,74.58,74.58,74.52,74.525,5
20111201|2011-08-03 08:30,3,74.705,74.705,74.705,74.705,1
20111201|2011-08-03 09:00,3,74.675,74.675,74.675,74.675,1
20111201|2011-08-03 11:00,3,74.6,74.6,74.6,74.6,1
20111201|2011-08-03 12:30,3,74.505,74.53,74.5,74.53,9
20111201|2011-08-03 13:30,3,74.61,74.61,74.59,74.59,2
20111201|2011-08-03 14:30,3,74.595,74.595,74.595,74.595,1
20111201|2011-08-03 19:30,4,74.55,74.55,74.55,74.55,1
20111201|2011-08-03 20:00,4,74.55,74.66,74.55,74.655,3
20111201|2011-08-03 21:00,4,74.8,74.82,74.8,74.82,2
20111201|2011-08-03 23:30,4,75.12,75.12,75.12,75.12,1
20111201|2011-08-04 01:00,4,75.14,75.14,75.14,75.14,1
20111201|2011-08-04 03:00,4,75.335,75.335,75.335,75.335,2
20111201|2011-08-04 04:30,4,75.41,75.5,75.41,75.5,2
20111201|2011-08-04 05:30,4,75.43,75.43,75.43,75.43,1
20111201|2011-08-04 07:00,4,75.4,75.4,75.4,75.4,1
20111201|2011-08-04 07:30,4,75.4,75.63,75.4,75.455,7
20111201|2011-08-04 08:00,4,75.44,75.44,75.44,75.44,1
20111201|2011-08-04 08:30,4,75.57,75.57,75.455,75.455,7
20111201|2011-08-04 09:00,4,75.625,75.71,75.625,75.65,3
20111201|2011-08-04 09:30,4,75.65,75.66,75.65,75.66,8
20111201|2011-08-04 10:00,4,75.635,75.635,75.635,75.635,4
20111201|2011-08-04 10:30,4,75.545,75.595,75.48,75.595,12
20111201|2011-08-04 11:00,4,75.68,75.7,75.68,75.7,26
20111201|2011-08-04 11:30,4,75.625,75.625,75.61,75.615,4
20111201|2011-08-04 12:00,4,75.595,75.595,75.595,75.595,1
20111201|2011-08-04 12:30,4,75.715,75.715,75.71,75.71,2
20111201|2011-08-04 13:30,4,75.735,75.76,75.735,75.76,7
20111201|2011-08-04 15:00,4,75.8,75.9,75.8,75.9,8
20111201|2011-08-04 19:00,5,75.95,76,75.95,76,33
20111201|2011-08-04 19:30,5,75.82,75.825,75.82,75.825,2
20111201|2011-08-04 20:30,5,75.875,75.875,75.8,75.8,3
20111201|2011-08-04 21:00,5,75.69,75.69,75.69,75.69,1
20111201|2011-08-04 22:30,5,75.875,75.875,75.875,75.875,1
20111201|2011-08-04 23:30,5,75.89,75.89,75.89,75.89,1
20111201|2011-08-05 01:30,5,75.87,75.87,75.87,75.87,1
20111201|2011-08-05 02:30,5,75.58,75.58,75.58,75.58,1
20111201|2011-08-05 03:30,5,75.67,75.67,75.58,75.58,2
20111201|2011-08-05 04:00,5,75.6,75.6,75.6,75.6,1
20111201|2011-08-05 05:30,5,75.6,75.6,75.6,75.6,1
20111201|2011-08-05 06:00,5,75.52,75.52,75.52,75.52,2
20111201|2011-08-05 07:00,5,75.6,75.685,75.6,75.685,2
20111201|2011-08-05 07:30,5,75.605,75.62,75.605,75.62,2
20111201|2011-08-05 08:00,5,75.385,75.385,75.375,75.375,3
20111201|2011-08-05 08:30,5,75.48,75.5,75.48,75.5,2
20111201|2011-08-05 09:00,5,75.485,75.485,75.4,75.4,2
20111201|2011-08-05 10:00,5,75.49,75.49,75.49,75.49,1
20111201|2011-08-05 12:00,5,75.17,75.21,75.17,75.21,2
20111201|2011-08-05 12:30,5,75.21,75.21,75.21,75.21,1
20111201|2011-08-07 17:00,7,74.99,74.99,74.875,74.905,3
20111201|2011-08-07 18:30,7,75,75,75,75,1
20111201|2011-08-07 19:30,8,74.95,74.95,74.9,74.9,15
20111201|2011-08-07 22:30,8,75,75.015,75,75.015,2
20111201|2011-08-08 01:00,8,74.9,74.905,74.805,74.805,33
20111201|2011-08-08 05:30,8,75.055,75.055,75.055,75.055,2
20111201|2011-08-08 06:30,8,75.175,75.23,75.175,75.23,3
20111201|2011-08-08 07:00,8,75.24,75.24,75.24,75.24,1
20111201|2011-08-08 07:30,8,75.38,75.385,75.38,75.385,3
20111201|2011-08-08 08:00,8,75.53,75.53,75.53,75.53,1
20111201|2011-08-08 08:30,8,75.545,75.545,75.43,75.43,2
20111201|2011-08-08 09:00,8,75.405,75.405,75.405,75.405,1
20111201|2011-08-08 09:30,8,75.38,75.38,75.38,75.38,1
20111201|2011-08-08 10:00,8,75.21,75.285,75.21,75.28,19
20111201|2011-08-08 10:30,8,75.28,75.28,75.28,75.28,3
20111201|2011-08-08 11:00,8,75.275,75.275,75.275,75.275,19
20111201|2011-08-08 11:30,8,75.245,75.245,75.17,75.17,43
20111201|2011-08-08 12:00,8,75.185,75.185,75.185,75.185,2
20111201|2011-08-08 13:00,8,75.32,75.36,75.32,75.36,3
20111201|2011-08-08 13:30,8,75.305,75.32,75.285,75.32,44
20111201|2011-08-08 14:00,8,75.31,75.31,75.205,75.205,3
20111201|2011-08-08 15:30,8,75.39,75.39,75.39,75.39,2
20111201|2011-08-08 20:30,9,75.3,75.3,75.3,75.3,1
20111201|2011-08-08 21:30,9,75.345,75.345,75.345,75.345,1
20111201|2011-08-08 22:00,9,75.34,75.34,75.25,75.25,2
20111201|2011-08-09 04:30,9,74.99,75,74.875,75,3
20111201|2011-08-09 07:00,9,74.93,74.93,74.93,74.93,4
20111201|2011-08-09 07:30,9,75.015,75.015,75.015,75.015,2
20111201|2011-08-09 08:00,9,74.995,75,74.99,74.995,31
20111201|2011-08-09 08:30,9,74.97,74.97,74.965,74.965,24
20111201|2011-08-09 09:30,9,75.2,75.2,75.2,75.2,1
20111201|2011-08-09 10:00,9,75.245,75.245,75.215,75.23,26
20111201|2011-08-09 10:30,9,75.17,75.185,75.17,75.185,15
20111201|2011-08-09 12:30,9,75.125,75.125,75.125,75.125,1
20111201|2011-08-09 13:00,9,74.98,74.98,74.875,74.875,2
20111201|2011-08-09 14:00,9,74.91,74.91,74.81,74.81,16
20111201|2011-08-09 14:30,9,74.72,74.72,74.665,74.72,22
20111201|2011-08-09 19:00,10,74.36,74.625,74.36,74.625,19
20111201|2011-08-09 19:30,10,74.625,74.625,74.625,74.625,1
20111201|2011-08-09 21:30,10,74.54,74.54,74.54,74.54,1
20111201|2011-08-09 22:00,10,74.555,74.555,74.555,74.555,2
20111201|2011-08-10 00:30,10,74.555,74.555,74.555,74.555,1
20111201|2011-08-10 02:30,10,74.475,74.475,74.475,74.475,2
20111201|2011-08-10 03:00,10,74.5,74.5,74.5,74.5,1
20111201|2011-08-10 05:30,10,74.4,74.4,74.34,74.34,2
20111201|2011-08-10 07:00,10,74.46,74.5,74.43,74.5,3
20111201|2011-08-10 08:00,10,74.9,74.955,74.9,74.915,6
20111201|2011-08-10 08:30,10,75,75,75,75,1
20111201|2011-08-10 09:00,10,75.08,75.23,75.08,75.23,12
20111201|2011-08-10 09:30,10,75.035,75.14,75.035,75.14,2
20111201|2011-08-10 10:00,10,75.23,75.23,75.23,75.23,1
20111201|2011-08-10 12:00,10,75.25,75.25,75.25,75.25,1
20111201|2011-08-10 12:30,10,75.13,75.135,75.105,75.105,4
20111201|2011-08-10 13:00,10,75.105,75.105,75.1,75.1,13
20111201|2011-08-10 14:30,10,75.21,75.21,75.21,75.21,3
20111201|2011-08-10 15:00,10,75.27,75.27,75.27,75.27,7
20111201|2011-08-10 20:00,11,75.34,75.34,75.34,75.34,2
20111201|2011-08-10 20:30,11,75.2,75.2,75.14,75.14,2
20111201|2011-08-10 21:00,11,75.15,75.15,75.15,75.15,2
20111201|2011-08-10 21:30,11,75.07,75.07,75.07,75.07,2
20111201|2011-08-11 01:00,11,74.97,74.97,74.97,74.97,3
20111201|2011-08-11 01:30,11,74.945,74.945,74.905,74.905,2
20111201|2011-08-11 02:00,11,74.875,75,74.875,75,5
20111201|2011-08-11 02:30,11,75,75.005,75,75.005,4
20111201|2011-08-11 06:30,11,75.45,75.51,75.41,75.41,17
20111201|2011-08-11 07:30,11,75.6,75.76,75.44,75.44,51
20111201|2011-08-11 08:00,11,75.38,75.415,75.37,75.385,9
20111201|2011-08-11 10:00,11,75,75,75,75,2
20111201|2011-08-11 11:00,11,75.13,75.13,75.13,75.13,1
20111201|2011-08-11 12:00,11,75.27,75.27,75.19,75.195,3
20111201|2011-08-11 12:30,11,75.3,75.3,75.3,75.3,1
20111201|2011-08-11 13:00,11,75.25,75.25,75.25,75.25,1
20111201|2011-08-11 19:30,12,75.205,75.215,75.205,75.215,12
20111201|2011-08-11 23:00,12,75.245,75.245,75.245,75.245,1
20111201|2011-08-12 00:00,12,75.325,75.325,75.325,75.325,2
20111201|2011-08-12 01:30,12,75.24,75.24,75.24,75.24,1
20111201|2011-08-12 03:30,12,75.15,75.16,75.15,75.16,4
20111201|2011-08-12 05:00,12,75.16,75.16,75.16,75.16,1
20111201|2011-08-12 06:00,12,75,75,75,75,2
20111201|2011-08-12 06:30,12,74.99,74.99,74.99,74.99,1
20111201|2011-08-12 07:00,12,75.045,75.045,75.045,75.045,1
20111201|2011-08-12 08:30,12,74.97,75,74.97,75,2
20111201|2011-08-12 10:30,12,75.08,75.08,75.08,75.08,1
20111201|2011-08-12 14:30,12,75.12,75.12,75.12,75.12,1
20111201|2011-08-14 19:00,15,75.005,75.005,75,75,2
20111201|2011-08-15 02:00,15,75.03,75.03,75.03,75.03,1
20111201|2011-08-15 03:00,15,74.985,74.985,74.985,74.985,1
20111201|2011-08-15 04:00,15,74.91,74.91,74.91,74.91,2
20111201|2011-08-15 05:30,15,75,75,75,75,1
20111201|2011-08-15 07:00,15,74.93,74.93,74.875,74.875,3
20111201|2011-08-15 07:30,15,74.78,74.795,74.71,74.745,19
20111201|2011-08-15 08:00,15,74.625,74.625,74.525,74.525,14
20111201|2011-08-15 08:30,15,74.49,74.49,74.41,74.42,4
20111201|2011-08-15 09:00,15,74.375,74.375,74.235,74.235,20
20111201|2011-08-15 09:30,15,74.28,74.28,74.28,74.28,1
20111201|2011-08-15 10:00,15,74.345,74.345,74.345,74.345,1
20111201|2011-08-15 11:00,15,74.335,74.35,74.335,74.35,3
20111201|2011-08-15 11:30,15,74.33,74.355,74.285,74.355,13
20111201|2011-08-15 12:00,15,74.38,74.38,74.38,74.38,1
20111201|2011-08-15 13:00,15,74.38,74.38,74.38,74.38,2
20111201|2011-08-16 01:00,16,74.49,74.49,74.49,74.49,1
20111201|2011-08-16 01:30,16,74.5,74.5,74.5,74.5,3
20111201|2011-08-16 02:00,16,74.585,74.63,74.585,74.63,23
20111201|2011-08-16 02:30,16,74.595,74.595,74.595,74.595,1
20111201|2011-08-16 05:30,16,74.55,74.55,74.55,74.55,1
20111201|2011-08-16 06:00,16,74.58,74.6,74.58,74.6,2
20111201|2011-08-16 08:00,16,74.5,74.5,74.5,74.5,4
20111201|2011-08-16 09:00,16,74.46,74.46,74.46,74.46,1
20111201|2011-08-16 09:30,16,74.47,74.47,74.47,74.47,1
20111201|2011-08-16 10:00,16,74.43,74.43,74.43,74.43,2
20111201|2011-08-16 10:30,16,74.435,74.435,74.435,74.435,22
20111201|2011-08-16 23:00,17,74.5,74.5,74.5,74.5,1
20111201|2011-08-17 00:00,17,74.405,74.405,74.405,74.405,5
20111201|2011-08-17 05:30,17,74.185,74.185,74.15,74.15,2
20111201|2011-08-17 06:00,17,74.14,74.14,74.1,74.1,9
20111201|2011-08-17 06:30,17,74.1,74.1,74.1,74.1,1
20111201|2011-08-17 07:00,17,74.01,74.01,73.945,73.945,19
20111201|2011-08-17 07:30,17,74.04,74.1,74.04,74.1,2
20111201|2011-08-17 08:00,17,74.055,74.055,74.055,74.055,2
20111201|2011-08-17 08:30,17,74,74,73.98,73.98,2
20111201|2011-08-17 09:00,17,73.905,73.905,73.905,73.905,1
20111201|2011-08-17 09:30,17,74.06,74.06,74.06,74.06,3
20111201|2011-08-17 11:00,17,74.175,74.175,74.175,74.175,1
20111201|2011-08-17 11:30,17,74.17,74.17,74.17,74.17,2
20111201|2011-08-17 19:00,18,74.205,74.205,74.205,74.205,1
20111201|2011-08-17 19:30,18,74.27,74.28,74.27,74.28,3
20111201|2011-08-17 20:00,18,74.37,74.37,74.37,74.37,1
20111201|2011-08-17 21:00,18,74.38,74.38,74.38,74.38,1
20111201|2011-08-17 23:00,18,74.45,74.45,74.36,74.36,2
20111201|2011-08-18 01:00,18,74.42,74.42,74.42,74.42,1
20111201|2011-08-18 02:30,18,74.35,74.35,74.35,74.35,1
20111201|2011-08-18 03:00,18,74.2,74.2,74.175,74.175,5
20111201|2011-08-18 07:00,18,74.55,74.55,74.55,74.55,1
20111201|2011-08-18 07:30,18,74.5,74.5,74.49,74.49,3
20111201|2011-08-18 08:30,18,74.645,74.645,74.645,74.645,1
20111201|2011-08-18 09:00,18,74.775,74.875,74.775,74.875,6
20111201|2011-08-18 09:30,18,74.86,74.9,74.72,74.725,18
20111201|2011-08-18 10:00,18,74.69,74.69,74.69,74.69,1
20111201|2011-08-18 11:00,18,74.765,74.79,74.765,74.79,2
20111201|2011-08-18 12:00,18,74.76,74.76,74.75,74.75,2
20111201|2011-08-18 13:00,18,74.79,74.79,74.79,74.79,5
20111201|2011-08-18 14:00,18,74.76,74.76,74.76,74.76,1
20111201|2011-08-18 14:30,18,74.685,74.685,74.685,74.685,2
20111201|2011-08-18 15:30,18,74.665,74.665,74.665,74.665,1
20111201|2011-08-19 01:00,19,74.87,74.87,74.87,74.87,3
20111201|2011-08-19 01:30,19,74.735,74.735,74.735,74.735,3
20111201|2011-08-19 02:30,19,74.89,74.92,74.88,74.88,6
20111201|2011-08-19 06:30,19,74.675,74.675,74.675,74.675,2
20111201|2011-08-19 07:00,19,74.46,74.46,74.375,74.375,2
20111201|2011-08-19 07:30,19,74.4,74.4,74.4,74.4,1
20111201|2011-08-19 08:00,19,74.38,74.38,74.295,74.295,3
20111201|2011-08-19 08:30,19,74.235,74.235,74.235,74.235,2
20111201|2011-08-19 09:30,19,74.15,74.18,74.15,74.18,4
20111201|2011-08-19 10:30,19,74.37,74.37,74.3,74.3,2
20111201|2011-08-19 11:00,19,74.29,74.3,74.29,74.3,2
20111201|2011-08-19 11:30,19,74.26,74.26,74.26,74.26,3
20111201|2011-08-19 14:00,19,74.455,74.455,74.455,74.455,1
20111201|2011-08-19 15:00,19,74.4,74.4,74.4,74.4,1
20111201|2011-08-21 19:30,22,74.545,74.545,74.52,74.52,2
20111201|2011-08-22 03:00,22,74.46,74.46,74.39,74.39,2
20111201|2011-08-22 04:30,22,74.36,74.36,74.36,74.36,1
20111201|2011-08-22 05:30,22,74.36,74.365,74.36,74.365,2
20111201|2011-08-22 06:00,22,74.335,74.345,74.335,74.345,2
20111201|2011-08-22 06:30,22,74.28,74.3,74.28,74.3,2
20111201|2011-08-22 07:30,22,74.355,74.355,74.355,74.355,1
20111201|2011-08-22 08:00,22,74.295,74.295,74.295,74.295,1
20111201|2011-08-22 08:30,22,74.355,74.355,74.355,74.355,1
20111201|2011-08-22 09:00,22,74.37,74.37,74.37,74.37,2
20111201|2011-08-22 09:30,22,74.385,74.385,74.385,74.385,1
20111201|2011-08-22 12:30,22,74.49,74.49,74.49,74.49,1
20111201|2011-08-22 15:30,22,74.57,74.57,74.57,74.57,1
20111201|2011-08-23 02:30,23,74.285,74.285,74.285,74.285,1
20111201|2011-08-23 03:00,23,74.1,74.1,74.085,74.085,2
20111201|2011-08-23 03:30,23,74.1,74.125,74.095,74.125,6
20111201|2011-08-23 05:00,23,74.02,74.02,74.02,74.02,1
20111201|2011-08-23 09:00,23,74.395,74.395,74.395,74.395,1
20111201|2011-08-23 11:00,23,74.295,74.295,74.24,74.24,4
20111201|2011-08-23 12:00,23,74.32,74.32,74.32,74.32,1
20111201|2011-08-23 14:00,23,74.25,74.25,74.25,74.25,2
20111201|2011-08-23 19:00,24,74.36,74.36,74.36,74.36,1
20111201|2011-08-24 02:00,24,74.435,74.435,74.435,74.435,1
20111201|2011-08-24 02:30,24,74.445,74.445,74.445,74.445,1
20111201|2011-08-24 06:00,24,74.19,74.19,74.19,74.19,1
20111201|2011-08-24 06:30,24,74.28,74.285,74.28,74.285,2
20111201|2011-08-24 07:30,24,74.18,74.18,74.18,74.18,2
20111201|2011-08-24 08:30,24,74.21,74.21,74.21,74.21,1
20111201|2011-08-24 09:00,24,74.1,74.155,74.1,74.155,2
20111201|2011-08-24 09:30,24,74.35,74.4,74.35,74.4,5
20111201|2011-08-24 10:00,24,74.5,74.5,74.5,74.5,1
20111201|2011-08-24 10:30,24,74.48,74.5,74.47,74.47,3
20111201|2011-08-24 11:00,24,74.52,74.52,74.505,74.505,3
20111201|2011-08-24 11:30,24,74.435,74.435,74.435,74.435,1
20111201|2011-08-24 13:30,24,74.425,74.425,74.425,74.425,1
20111201|2011-08-24 14:00,24,74.44,74.44,74.44,74.44,1
20111201|2011-08-24 15:30,24,74.465,74.47,74.465,74.47,2
20111201|2011-08-24 21:00,25,74.45,74.45,74.45,74.45,1
20111201|2011-08-24 21:30,25,74.495,74.495,74.495,74.495,1
20111201|2011-08-25 02:30,25,74.27,74.27,74.27,74.27,1
20111201|2011-08-25 03:00,25,74.285,74.285,74.285,74.285,1
20111201|2011-08-25 04:00,25,74.5,74.505,74.5,74.505,10
20111201|2011-08-25 07:00,25,74.435,74.435,74.435,74.435,1
20111201|2011-08-25 09:00,25,74.605,74.67,74.605,74.67,5
20111201|2011-08-25 09:30,25,74.69,74.815,74.69,74.815,30
20111201|2011-08-25 10:00,25,74.735,74.785,74.69,74.705,5
20111201|2011-08-25 11:30,25,74.675,74.69,74.675,74.69,2
20111201|2011-08-25 12:30,25,74.725,74.725,74.725,74.725,1
20111201|2011-08-25 13:00,25,74.7,74.7,74.7,74.7,1
20111201|2011-08-25 14:30,25,74.67,74.67,74.67,74.67,2
20111201|2011-08-25 19:00,26,74.6,74.6,74.6,74.6,1
20111201|2011-08-25 21:30,26,74.58,74.58,74.58,74.58,1
20111201|2011-08-25 23:00,26,74.52,74.52,74.5,74.5,3
20111201|2011-08-26 00:30,26,74.45,74.45,74.45,74.45,4
20111201|2011-08-26 01:30,26,74.345,74.345,74.345,74.345,1
20111201|2011-08-26 02:30,26,74.41,74.41,74.38,74.38,3
20111201|2011-08-26 03:00,26,74.46,74.46,74.4,74.4,3
20111201|2011-08-26 05:30,26,74.435,74.435,74.435,74.435,2
20111201|2011-08-26 07:00,26,74.52,74.52,74.465,74.465,2
20111201|2011-08-26 07:30,26,74.535,74.55,74.535,74.55,3
20111201|2011-08-26 08:30,26,74.4,74.4,74.35,74.35,2
20111201|2011-08-26 09:00,26,74.65,74.71,74.625,74.635,5
20111201|2011-08-26 09:30,26,74.685,74.88,74.685,74.79,24
20111201|2011-08-26 10:00,26,74.605,74.605,74.46,74.46,17
20111201|2011-08-26 10:30,26,74.375,74.375,74.22,74.27,4
20111201|2011-08-26 11:00,26,74.275,74.275,74.105,74.14,195
20111201|2011-08-26 11:30,26,74.1,74.15,74.1,74.15,4
20111201|2011-08-26 13:00,26,74.17,74.17,74.17,74.17,1
20111201|2011-08-26 14:30,26,74.18,74.19,74.18,74.19,2
20111201|2011-08-26 15:00,26,74.1,74.1,74.1,74.1,1
20111201|2011-08-26 15:30,26,74.075,74.075,74.075,74.075,1
20111201|2011-08-28 17:30,28,74.12,74.12,74.12,74.12,1
20111201|2011-08-28 18:00,28,74.12,74.12,74.12,74.12,1
20111201|2011-08-28 18:30,28,74.18,74.18,74.18,74.18,10
20111201|2011-08-28 19:00,29,74.17,74.17,74.17,74.17,1
20111201|2011-08-28 19:30,29,74.185,74.2,74.185,74.2,2
20111201|2011-08-28 20:00,29,74.16,74.16,74.16,74.16,2
20111201|2011-08-28 21:30,29,74.13,74.13,74.13,74.13,1
20111201|2011-08-29 00:00,29,74,74,73.9,73.985,15
20111201|2011-08-29 02:00,29,73.92,73.95,73.92,73.95,9
20111201|2011-08-29 03:00,29,73.965,73.965,73.965,73.965,1
20111201|2011-08-29 04:00,29,74.02,74.02,74.02,74.02,1
20111201|2011-08-29 05:00,29,74.05,74.05,74.05,74.05,1
20111201|2011-08-29 06:00,29,74,74,74,74,1
20111201|2011-08-29 08:00,29,73.985,73.985,73.96,73.96,2
20111201|2011-08-29 08:30,29,74.035,74.07,74.025,74.025,9
20111201|2011-08-29 09:00,29,74.025,74.025,73.965,73.965,5
20111201|2011-08-29 09:30,29,73.985,74,73.985,74,4
20111201|2011-08-29 10:00,29,74.055,74.06,74.05,74.05,4
20111201|2011-08-29 10:30,29,74.12,74.12,74.095,74.095,2
20111201|2011-08-29 12:00,29,74.14,74.145,74.14,74.145,2
20111201|2011-08-29 14:00,29,74.095,74.095,74.095,74.095,1
20111201|2011-08-29 14:30,29,74.085,74.085,74.085,74.085,2
20111201|2011-08-29 19:00,30,74.095,74.115,74.095,74.115,3
20111201|2011-08-29 21:00,30,74.085,74.085,74.085,74.085,1
20111201|2011-08-29 21:30,30,74.09,74.09,74.09,74.09,1
20111201|2011-08-29 23:30,30,74.06,74.06,74.06,74.06,1
20111201|2011-08-30 00:30,30,74.06,74.06,74.06,74.06,1
20111201|2011-08-30 01:30,30,74.175,74.175,74.175,74.175,1
20111201|2011-08-30 03:00,30,74.2,74.35,74.2,74.35,8
20111201|2011-08-30 03:30,30,74.39,74.43,74.36,74.425,10
20111201|2011-08-30 04:00,30,74.4,74.5,74.4,74.5,2
20111201|2011-08-30 04:30,30,74.53,74.545,74.505,74.545,5
20111201|2011-08-30 05:00,30,74.57,74.57,74.535,74.57,4
20111201|2011-08-30 05:30,30,74.575,74.575,74.575,74.575,1
20111201|2011-08-30 06:00,30,74.46,74.545,74.46,74.545,6
20111201|2011-08-30 06:30,30,74.535,74.535,74.49,74.49,13
20111201|2011-08-30 07:00,30,74.45,74.45,74.45,74.45,3
20111201|2011-08-30 07:30,30,74.47,74.47,74.415,74.415,4
20111201|2011-08-30 08:00,30,74.49,74.49,74.42,74.42,3
20111201|2011-08-30 08:30,30,74.42,74.42,74.41,74.41,2
20111201|2011-08-30 09:00,30,74.55,74.55,74.415,74.445,10
20111201|2011-08-30 09:30,30,74.425,74.43,74.37,74.37,8
20111201|2011-08-30 10:00,30,74.44,74.44,74.375,74.415,3
20111201|2011-08-30 10:30,30,74.41,74.42,74.41,74.42,2
20111201|2011-08-30 11:30,30,74.475,74.48,74.475,74.48,5
20111201|2011-08-30 12:00,30,74.455,74.455,74.445,74.45,11
20111201|2011-08-30 13:00,30,74.35,74.35,74.335,74.345,3
20111201|2011-08-30 14:30,30,74.3,74.3,74.3,74.3,2
20111201|2011-08-30 19:30,31,74.44,74.45,74.435,74.45,3
20111201|2011-08-30 20:00,31,74.425,74.425,74.425,74.425,2
20111201|2011-08-30 21:00,31,74.41,74.41,74.35,74.35,6
20111201|2011-08-30 22:00,31,74.38,74.38,74.38,74.38,5
20111201|2011-08-30 23:00,31,74.345,74.345,74.345,74.345,1
20111201|2011-08-31 00:00,31,74.385,74.385,74.385,74.385,2
20111201|2011-08-31 00:30,31,74.355,74.355,74.355,74.355,2
20111201|2011-08-31 02:00,31,74.31,74.31,74.31,74.31,1
20111201|2011-08-31 03:30,31,74.345,74.365,74.34,74.355,34
20111201|2011-08-31 04:00,31,74.34,74.34,74.34,74.34,1
20111201|2011-08-31 04:30,31,74.35,74.35,74.35,74.35,1
20111201|2011-08-31 06:00,31,74.335,74.335,74.335,74.335,1
20111201|2011-08-31 06:30,31,74.285,74.285,74.25,74.25,4
20111201|2011-08-31 07:00,31,74.28,74.28,74.28,74.28,1
20111201|2011-08-31 08:00,31,74.275,74.29,74.27,74.29,4
20111201|2011-08-31 08:30,31,74.265,74.275,74.265,74.275,2
20111201|2011-08-31 09:00,31,74.39,74.44,74.39,74.415,5
20111201|2011-08-31 09:30,31,74.4,74.4,74.4,74.4,1
20111201|2011-08-31 10:00,31,74.29,74.29,74.29,74.29,1
20111201|2011-08-31 10:30,31,74.37,74.37,74.37,74.37,1
20111201|2011-08-31 11:00,31,74.36,74.36,74.33,74.33,2
20111201|2011-08-31 12:00,31,74.35,74.385,74.35,74.385,3
20111201|2011-08-31 12:30,31,74.38,74.49,74.38,74.49,3
20111201|2011-08-31 13:30,31,74.51,74.565,74.51,74.51,29
20111201|2011-08-31 14:00,31,74.56,74.56,74.56,74.56,3
20111201|2011-08-31 14:30,31,74.515,74.55,74.515,74.55,12
20111201|2011-08-31 15:00,31,74.57,74.57,74.56,74.56,44
20111201|2011-08-31 15:30,31,74.525,74.525,74.525,74.525,1
20111201|2011-08-31 20:00,1,74.62,74.62,74.62,74.62,4
20111201|2011-08-31 20:30,1,74.575,74.575,74.575,74.575,1
20111201|2011-08-31 22:00,1,74.575,74.59,74.575,74.59,5
20111201|2011-08-31 22:30,1,74.6,74.6,74.58,74.58,10
20111201|2011-08-31 23:00,1,74.58,74.58,74.56,74.56,45
20111201|2011-08-31 23:30,1,74.55,74.55,74.55,74.55,13
20111201|2011-09-01 02:00,1,74.595,74.785,74.595,74.725,19
20111201|2011-09-01 02:30,1,74.755,74.825,74.755,74.825,32
20111201|2011-09-01 03:00,1,74.795,74.8,74.795,74.8,10
20111201|2011-09-01 04:00,1,74.86,74.995,74.855,74.995,64
20111201|2011-09-01 04:30,1,74.9,74.9,74.88,74.88,2
20111201|2011-09-01 06:00,1,74.89,74.89,74.89,74.89,1
20111201|2011-09-01 06:30,1,74.88,74.92,74.88,74.92,10
20111201|2011-09-01 07:00,1,74.91,74.91,74.91,74.91,1
20111201|2011-09-01 07:30,1,74.895,74.895,74.87,74.895,4
20111201|2011-09-01 08:00,1,74.825,74.85,74.82,74.85,13
20111201|2011-09-01 08:30,1,74.82,74.855,74.79,74.8,116
20111201|2011-09-01 09:00,1,74.79,75.08,74.73,75.035,167
20111201|2011-09-01 09:30,1,75.07,75.13,75.025,75.025,11
20111201|2011-09-01 10:00,1,74.99,74.99,74.94,74.94,20
20111201|2011-09-01 10:30,1,74.925,74.95,74.875,74.875,9
20111201|2011-09-01 11:00,1,74.865,74.865,74.805,74.85,8
20111201|2011-09-01 11:30,1,74.845,74.85,74.8,74.805,10
20111201|2011-09-01 12:00,1,74.865,74.865,74.865,74.865,5
20111201|2011-09-01 12:30,1,74.88,74.88,74.88,74.88,6
20111201|2011-09-01 13:00,1,74.875,74.875,74.875,74.875,4
20111201|2011-09-01 13:30,1,74.88,74.885,74.88,74.885,2
20111201|2011-09-01 15:00,1,74.91,74.91,74.89,74.89,16
20111201|2011-09-01 15:30,1,74.915,74.95,74.915,74.95,6
20111201|2011-09-01 19:00,2,74.925,74.925,74.925,74.925,2
20111201|2011-09-01 19:30,2,74.92,74.92,74.89,74.89,11
20111201|2011-09-01 20:00,2,74.89,74.89,74.89,74.89,4
20111201|2011-09-01 20:30,2,74.87,74.88,74.87,74.88,3
20111201|2011-09-01 21:00,2,74.89,74.89,74.89,74.89,1
20111201|2011-09-01 21:30,2,74.9,74.95,74.9,74.95,2
20111201|2011-09-01 22:00,2,74.935,74.935,74.935,74.935,1
20111201|2011-09-02 00:00,2,74.9,74.9,74.9,74.9,1
20111201|2011-09-02 00:30,2,74.92,74.99,74.92,74.985,18
20111201|2011-09-02 01:30,2,75.01,75.025,74.98,74.98,7
20111201|2011-09-02 02:00,2,75.005,75.08,75.005,75.08,3
20111201|2011-09-02 02:30,2,75.055,75.065,74.985,74.985,9
20111201|2011-09-02 04:00,2,75,75,75,75,1
20111201|2011-09-02 04:30,2,74.89,74.89,74.89,74.89,2
20111201|2011-09-02 05:00,2,74.9,74.91,74.9,74.91,7
20111201|2011-09-02 06:00,2,74.865,74.87,74.865,74.87,2
20111201|2011-09-02 06:30,2,74.865,74.87,74.86,74.86,5
20111201|2011-09-02 07:30,2,74.875,74.875,74.6,74.87,45
20111201|2011-09-02 08:00,2,74.8,75.05,74.8,75.01,28
20111201|2011-09-02 08:30,2,75,75.11,75,75,38
20111201|2011-09-02 09:00,2,75.03,75.055,74.985,75.02,8
20111201|2011-09-02 09:30,2,75.085,75.175,75.055,75.07,27
20111201|2011-09-02 10:00,2,75.045,75.095,74.965,74.995,143
20111201|2011-09-02 10:30,2,75,75.06,75,75.05,14
20111201|2011-09-02 11:00,2,75.105,75.105,75.07,75.07,2
20111201|2011-09-02 11:30,2,75.065,75.1,75.065,75.08,5
20111201|2011-09-02 12:00,2,75.075,75.085,75.075,75.085,4
20111201|2011-09-02 12:30,2,75.125,75.135,75.06,75.075,221
20111201|2011-09-02 13:00,2,75.09,75.135,75.09,75.135,12
20111201|2011-09-02 13:30,2,75.13,75.14,75.13,75.14,2
20111201|2011-09-02 14:00,2,75.15,75.15,75.11,75.11,6
20111201|2011-09-02 14:30,2,75.095,75.13,75.095,75.115,8
20111201|2011-09-04 17:00,4,75.23,75.425,75.23,75.425,40
20111201|2011-09-04 17:30,4,75.33,75.33,75.33,75.33,10
20111201|2011-09-04 18:00,4,75.36,75.36,75.35,75.35,2
20111201|2011-09-04 18:30,4,75.36,75.36,75.335,75.335,2
20111201|2011-09-04 19:00,5,75.36,75.365,75.325,75.335,11
20111201|2011-09-04 19:30,5,75.335,75.35,75.335,75.35,4
20111201|2011-09-04 20:00,5,75.34,75.34,75.32,75.33,3
20111201|2011-09-04 20:30,5,75.3,75.3,75.285,75.29,27
20111201|2011-09-04 21:30,5,75.26,75.26,75.26,75.26,1
20111201|2011-09-04 22:30,5,75.235,75.285,75.235,75.285,2
20111201|2011-09-04 23:00,5,75.26,75.26,75.26,75.26,4
20111201|2011-09-05 00:00,5,75.275,75.275,75.275,75.275,1
20111201|2011-09-05 00:30,5,75.265,75.265,75.265,75.265,1
20111201|2011-09-05 01:30,5,75.33,75.36,75.33,75.36,7
20111201|2011-09-05 02:00,5,75.36,75.49,75.36,75.445,32
20111201|2011-09-05 02:30,5,75.46,75.46,75.41,75.41,9
20111201|2011-09-05 03:00,5,75.41,75.41,75.385,75.385,9
20111201|2011-09-05 03:30,5,75.35,75.35,75.35,75.35,1
20111201|2011-09-05 04:00,5,75.36,75.41,75.35,75.405,22
20111201|2011-09-05 04:30,5,75.375,75.45,75.375,75.45,6
20111201|2011-09-05 05:00,5,75.45,75.45,75.43,75.445,8
20111201|2011-09-05 05:30,5,75.45,75.45,75.45,75.45,3
20111201|2011-09-05 06:00,5,75.46,75.48,75.46,75.48,2
20111201|2011-09-05 06:30,5,75.5,75.54,75.495,75.495,10
20111201|2011-09-05 07:00,5,75.47,75.475,75.445,75.475,5
20111201|2011-09-05 07:30,5,75.48,75.48,75.48,75.48,1
20111201|2011-09-05 08:00,5,75.53,75.53,75.515,75.515,2
20111201|2011-09-05 08:30,5,75.56,75.755,75.56,75.755,35
20111201|2011-09-05 09:00,5,75.685,75.745,75.67,75.735,26
20111201|2011-09-05 09:30,5,75.7,75.73,75.65,75.65,49
20111201|2011-09-05 10:00,5,75.56,75.59,75.54,75.55,35
20111201|2011-09-05 10:30,5,75.615,75.615,75.615,75.615,1
20111201|2011-09-05 11:00,5,75.565,75.59,75.565,75.59,14
20111201|2011-09-05 11:30,5,75.62,75.62,75.615,75.615,4
20111201|2011-09-05 19:00,6,75.74,75.755,75.7,75.735,21
20111201|2011-09-05 19:30,6,75.695,75.745,75.695,75.745,4
20111201|2011-09-05 20:00,6,75.72,75.735,75.665,75.665,19
20111201|2011-09-05 20:30,6,75.69,75.69,75.69,75.69,1
20111201|2011-09-05 21:00,6,75.71,75.71,75.71,75.71,1
20111201|2011-09-05 21:30,6,75.715,75.715,75.715,75.715,2
20111201|2011-09-05 22:30,6,75.685,75.685,75.66,75.66,3
20111201|2011-09-05 23:00,6,75.715,75.715,75.715,75.715,6
20111201|2011-09-05 23:30,6,75.72,75.75,75.72,75.75,6
20111201|2011-09-06 00:00,6,75.825,75.845,75.79,75.79,18
20111201|2011-09-06 00:30,6,75.77,75.825,75.77,75.825,5
20111201|2011-09-06 01:00,6,75.765,75.765,75.69,75.74,12
20111201|2011-09-06 01:30,6,75.7,75.7,75.63,75.63,25
20111201|2011-09-06 02:00,6,75.63,75.64,75.54,75.55,141
20111201|2011-09-06 02:30,6,75.595,75.6,75.575,75.575,4
20111201|2011-09-06 03:00,6,75.51,75.55,75.01,75.52,209
20111201|2011-09-06 03:30,6,75.585,75.7,75.55,75.7,35
20111201|2011-09-06 04:00,6,75.555,75.555,75.285,75.425,39
20111201|2011-09-06 04:30,6,75.43,75.59,75.43,75.59,39
20111201|2011-09-06 05:00,6,75.52,75.52,75.52,75.52,1
20111201|2011-09-06 06:00,6,75.575,75.72,75.565,75.72,23
20111201|2011-09-06 06:30,6,75.735,75.87,75.735,75.87,28
20111201|2011-09-06 07:00,6,75.845,76.105,75.815,76.055,195
20111201|2011-09-06 07:30,6,76.03,76.21,76.005,76.155,41
20111201|2011-09-06 08:00,6,76.145,76.24,76.06,76.165,192
20111201|2011-09-06 08:30,6,76.08,76.08,76,76.05,60
20111201|2011-09-06 09:00,6,76,76.115,75.95,76.1,28
20111201|2011-09-06 09:30,6,76.095,76.18,76.07,76.13,31
20111201|2011-09-06 10:00,6,76.105,76.42,76.105,76.305,144
20111201|2011-09-06 10:30,6,76.295,76.335,76.25,76.32,5
20111201|2011-09-06 11:00,6,76.35,76.415,76.35,76.37,22
20111201|2011-09-06 11:30,6,76.385,76.415,76.375,76.4,41
20111201|2011-09-06 12:00,6,76.425,76.46,76.425,76.43,22
20111201|2011-09-06 12:30,6,76.45,76.45,76.32,76.32,11
20111201|2011-09-06 13:00,6,76.34,76.35,76.32,76.32,4
20111201|2011-09-06 13:30,6,76.295,76.41,76.295,76.41,46
20111201|2011-09-06 14:00,6,76.42,76.465,76.415,76.45,15
20111201|2011-09-06 14:30,6,76.445,76.445,76.36,76.37,13
20111201|2011-09-06 15:00,6,76.375,76.39,76.375,76.39,3
20111201|2011-09-06 15:30,6,76.39,76.39,76.39,76.39,2
20111201|2011-09-06 19:00,7,76.33,76.33,76.245,76.27,21
20111201|2011-09-06 19:30,7,76.27,76.27,76.27,76.27,1
20111201|2011-09-06 20:00,7,76.225,76.26,76.21,76.21,102
20111201|2011-09-06 20:30,7,76.15,76.225,76.135,76.225,37
20111201|2011-09-06 21:00,7,76.22,76.225,76.22,76.22,21
20111201|2011-09-06 21:30,7,76.225,76.225,76.225,76.225,38
20111201|2011-09-06 22:00,7,76.205,76.205,76.1,76.1,14
20111201|2011-09-06 22:30,7,76.085,76.13,76.085,76.115,10
20111201|2011-09-06 23:00,7,76.095,76.12,76.085,76.12,9
20111201|2011-09-06 23:30,7,76.15,76.16,76.15,76.16,4
20111201|2011-09-07 00:00,7,76.165,76.17,76.045,76.045,12
20111201|2011-09-07 00:30,7,76.075,76.08,76.06,76.065,15
20111201|2011-09-07 01:00,7,76.085,76.085,76.06,76.06,13
20111201|2011-09-07 01:30,7,76.035,76.05,75.995,76.015,46
20111201|2011-09-07 02:00,7,76.005,76.105,76.005,76.08,10
20111201|2011-09-07 02:30,7,76.02,76.02,75.965,75.965,12
20111201|2011-09-07 03:00,7,75.96,75.96,75.73,75.93,85
20111201|2011-09-07 03:30,7,75.915,75.925,75.855,75.925,22
20111201|2011-09-07 04:30,7,76.07,76.1,76.025,76.025,52
20111201|2011-09-07 05:00,7,76.12,76.12,76.09,76.09,31
20111201|2011-09-07 05:30,7,76.085,76.1,76.02,76.02,8
20111201|2011-09-07 06:00,7,76.06,76.06,76.02,76.02,12
20111201|2011-09-07 06:30,7,76.015,76.03,75.97,76.03,3
20111201|2011-09-07 07:00,7,76.095,76.155,76.095,76.13,102
20111201|2011-09-07 07:30,7,76.17,76.185,76.045,76.13,77
20111201|2011-09-07 08:00,7,76.105,76.195,76.065,76.195,23
20111201|2011-09-07 08:30,7,76.185,76.235,76.055,76.055,25
20111201|2011-09-07 09:00,7,76.055,76.09,76.04,76.075,24
20111201|2011-09-07 09:30,7,76.07,76.125,76.05,76.125,23
20111201|2011-09-07 10:00,7,76.155,76.155,75.945,76.015,56
20111201|2011-09-07 10:30,7,76.095,76.12,76.07,76.1,30
20111201|2011-09-07 11:00,7,76.1,76.15,76.065,76.065,16
20111201|2011-09-07 11:30,7,76.08,76.08,76,76.03,30
20111201|2011-09-07 12:00,7,76.06,76.09,76.055,76.055,13
20111201|2011-09-07 12:30,7,76.05,76.065,76.025,76.025,57
20111201|2011-09-07 13:00,7,76.015,76.015,75.92,75.945,109
20111201|2011-09-07 13:30,7,75.94,75.94,75.885,75.935,54
20111201|2011-09-07 14:00,7,75.94,75.985,75.925,75.98,46
20111201|2011-09-07 14:30,7,75.975,75.975,75.935,75.955,17
20111201|2011-09-07 15:00,7,75.885,75.9,75.88,75.885,25
20111201|2011-09-07 15:30,7,75.89,75.905,75.89,75.905,2
20111201|2011-09-07 19:00,8,75.99,76,75.99,76,3
20111201|2011-09-07 19:30,8,76.03,76.035,76.01,76.015,13
20111201|2011-09-07 20:00,8,76.015,76.02,75.99,76,49
20111201|2011-09-07 20:30,8,76.015,76.05,76.015,76.05,9
20111201|2011-09-07 21:00,8,76.035,76.06,76.02,76.06,17
20111201|2011-09-07 21:30,8,76.07,76.075,76.065,76.075,7
20111201|2011-09-07 22:00,8,76.06,76.06,76.05,76.05,4
20111201|2011-09-07 22:30,8,76.065,76.095,76.045,76.095,176
20111201|2011-09-07 23:00,8,76.09,76.09,76.07,76.075,18
20111201|2011-09-07 23:30,8,76.08,76.08,76.075,76.075,5
20111201|2011-09-08 00:00,8,76.055,76.055,76.04,76.055,22
20111201|2011-09-08 00:30,8,76.075,76.075,76.075,76.075,1
20111201|2011-09-08 01:00,8,76.045,76.045,76.015,76.015,128
20111201|2011-09-08 01:30,8,76.055,76.055,76.055,76.055,2
20111201|2011-09-08 02:00,8,76.005,76.03,75.945,76.015,50
20111201|2011-09-08 02:30,8,76.035,76.06,76.035,76.055,83
20111201|2011-09-08 03:00,8,76.06,76.07,76.005,76.045,12
20111201|2011-09-08 03:30,8,76.07,76.07,76,76,2
20111201|2011-09-08 04:30,8,76.01,76.01,76,76,3
20111201|2011-09-08 05:00,8,76.04,76.04,76.04,76.04,5
20111201|2011-09-08 05:30,8,76.095,76.095,76.06,76.06,6
20111201|2011-09-08 06:00,8,75.995,75.995,75.96,75.96,2
20111201|2011-09-08 06:30,8,76.04,76.13,76.005,76.075,83
20111201|2011-09-08 07:00,8,76.095,76.095,76.06,76.06,4
20111201|2011-09-08 07:30,8,76.01,76.44,76,76.315,314
20111201|2011-09-08 08:00,8,76.31,76.37,76.185,76.275,53
20111201|2011-09-08 08:30,8,76.265,76.28,76.145,76.245,19
20111201|2011-09-08 09:00,8,76.28,76.365,76.235,76.285,166
20111201|2011-09-08 09:30,8,76.265,76.265,76.135,76.145,129
20111201|2011-09-08 10:00,8,76.17,76.27,76.115,76.255,88
20111201|2011-09-08 10:30,8,76.265,76.435,76.24,76.42,60
20111201|2011-09-08 11:00,8,76.42,76.49,76.39,76.425,198
20111201|2011-09-08 11:30,8,76.435,76.575,76.435,76.49,531
20111201|2011-09-08 12:00,8,76.515,76.595,76.515,76.52,71
20111201|2011-09-08 12:30,8,76.505,76.72,76.465,76.665,514
20111201|2011-09-08 13:00,8,76.675,76.765,76.61,76.635,426
20111201|2011-09-08 13:30,8,76.63,76.745,76.62,76.695,205
20111201|2011-09-08 14:00,8,76.695,76.735,76.68,76.68,40
20111201|2011-09-08 14:30,8,76.655,76.705,76.655,76.705,8
20111201|2011-09-08 15:00,8,76.705,76.72,76.675,76.72,9
20111201|2011-09-08 15:30,8,76.72,76.72,76.695,76.695,18
20111201|2011-09-08 19:00,9,76.675,76.675,76.555,76.555,96
20111201|2011-09-08 19:30,9,76.585,76.625,76.58,76.625,62
20111201|2011-09-08 20:00,9,76.595,76.595,76.54,76.54,39
20111201|2011-09-08 20:30,9,76.545,76.57,76.535,76.535,17
20111201|2011-09-08 21:00,9,76.535,76.565,76.535,76.55,51
20111201|2011-09-08 21:30,9,76.54,76.545,76.51,76.535,80
20111201|2011-09-08 22:00,9,76.53,76.555,76.53,76.55,7
20111201|2011-09-08 22:30,9,76.57,76.575,76.55,76.57,15
20111201|2011-09-08 23:00,9,76.555,76.65,76.555,76.65,40
20111201|2011-09-08 23:30,9,76.65,76.65,76.63,76.63,23
20111201|2011-09-09 00:00,9,76.66,76.71,76.66,76.71,89
20111201|2011-09-09 00:30,9,76.73,76.735,76.68,76.685,144
20111201|2011-09-09 01:00,9,76.695,76.775,76.64,76.72,267
20111201|2011-09-09 01:30,9,76.675,76.695,76.675,76.675,10
20111201|2011-09-09 02:00,9,76.68,76.715,76.63,76.7,48
20111201|2011-09-09 02:30,9,76.765,76.82,76.73,76.77,68
20111201|2011-09-09 03:00,9,76.785,76.87,76.785,76.785,169
20111201|2011-09-09 03:30,9,76.79,76.91,76.765,76.845,155
20111201|2011-09-09 04:00,9,76.84,76.95,76.815,76.93,27
20111201|2011-09-09 04:30,9,76.9,77.18,76.9,77.18,142
20111201|2011-09-09 05:00,9,77.18,77.19,77.045,77.045,82
20111201|2011-09-09 05:30,9,77.055,77.17,77.055,77.095,47
20111201|2011-09-09 06:00,9,77.11,77.16,77.055,77.085,37
20111201|2011-09-09 06:30,9,77.075,77.15,77.065,77.12,26
20111201|2011-09-09 07:00,9,77.085,77.085,76.955,76.96,150
20111201|2011-09-09 07:30,9,76.955,77.185,76.955,77.18,368
20111201|2011-09-09 08:00,9,77.17,77.38,77.14,77.355,349
20111201|2011-09-09 08:30,9,77.33,77.515,77.305,77.445,367
20111201|2011-09-09 09:00,9,77.4,77.46,77.36,77.395,430
20111201|2011-09-09 09:30,9,77.405,77.47,77.365,77.47,503
20111201|2011-09-09 10:00,9,77.46,77.64,77.38,77.61,1138
20111201|2011-09-09 10:30,9,77.61,77.67,77.55,77.595,594
20111201|2011-09-09 11:00,9,77.6,77.71,77.59,77.68,977
20111201|2011-09-09 11:30,9,77.69,77.775,77.555,77.565,252
20111201|2011-09-09 12:00,9,77.57,77.6,77.43,77.55,262
20111201|2011-09-09 12:30,9,77.565,77.575,77.505,77.55,210
20111201|2011-09-09 13:00,9,77.55,77.705,77.55,77.695,150
20111201|2011-09-09 13:30,9,77.695,77.745,77.61,77.72,799
20111201|2011-09-09 14:00,9,77.735,77.745,77.645,77.675,72
20111201|2011-09-09 14:30,9,77.685,77.71,77.655,77.68,320
20111201|2011-09-09 15:00,9,77.66,77.66,77.66,77.66,2
20111201|2011-09-09 15:30,9,77.68,77.755,77.68,77.755,36
20111201|2011-09-11 17:00,11,77.98,78.12,77.97,77.98,170
20111201|2011-09-11 17:30,11,77.97,77.975,77.915,77.925,18
20111201|2011-09-11 18:00,11,77.91,77.935,77.83,77.915,43
20111201|2011-09-11 18:30,11,77.9,78.025,77.9,78,23
20111201|2011-09-11 19:00,12,78,78,77.875,77.92,64
20111201|2011-09-11 19:30,12,77.885,77.995,77.88,77.955,48
20111201|2011-09-11 20:00,12,77.955,77.955,77.92,77.925,33
20111201|2011-09-11 20:30,12,77.93,77.965,77.93,77.94,23
20111201|2011-09-11 21:00,12,77.955,78.015,77.955,77.98,508
20111201|2011-09-11 21:30,12,77.995,78.035,77.995,77.995,44
20111201|2011-09-11 22:00,12,77.975,78.02,77.975,78,42
20111201|2011-09-11 22:30,12,77.995,78.01,77.95,78.01,17
20111201|2011-09-11 23:00,12,77.995,78.075,77.99,78.065,90
20111201|2011-09-11 23:30,12,78.065,78.295,78.025,78.205,172
20111201|2011-09-12 00:00,12,78.21,78.24,78.15,78.17,38
20111201|2011-09-12 00:30,12,78.125,78.16,78.125,78.135,47
20111201|2011-09-12 01:00,12,78.14,78.14,77.96,78.135,346
20111201|2011-09-12 01:30,12,78.155,78.17,78,78.055,211
20111201|2011-09-12 02:00,12,78.055,78.09,77.95,77.995,55
20111201|2011-09-12 02:30,12,78.13,78.13,77.95,77.95,64
20111201|2011-09-12 03:00,12,78.055,78.065,77.87,77.905,465
20111201|2011-09-12 03:30,12,77.89,77.95,77.775,77.905,149
20111201|2011-09-12 04:00,12,77.91,77.95,77.855,77.895,40
20111201|2011-09-12 04:30,12,77.905,77.935,77.73,77.78,35
20111201|2011-09-12 05:00,12,77.815,77.885,77.815,77.86,16
20111201|2011-09-12 05:30,12,77.85,77.945,77.83,77.89,12
20111201|2011-09-12 06:00,12,77.93,77.93,77.805,77.845,415
20111201|2011-09-12 06:30,12,77.84,77.87,77.735,77.86,174
20111201|2011-09-12 07:00,12,77.875,77.9,77.685,77.755,1392
20111201|2011-09-12 07:30,12,77.76,77.78,77.685,77.72,790
20111201|2011-09-12 08:00,12,77.71,77.855,77.675,77.82,1355
20111201|2011-09-12 08:30,12,77.82,77.935,77.645,77.65,961
20111201|2011-09-12 09:00,12,77.65,77.82,77.645,77.805,539
20111201|2011-09-12 09:30,12,77.795,77.98,77.79,77.965,337
20111201|2011-09-12 10:00,12,77.965,77.985,77.845,77.845,747
20111201|2011-09-12 10:30,12,77.865,77.89,77.775,77.89,493
20111201|2011-09-12 11:00,12,77.9,77.99,77.86,77.925,505
20111201|2011-09-12 11:30,12,77.935,78.085,77.935,78,643
20111201|2011-09-12 12:00,12,78.01,78.16,77.96,78.125,470
20111201|2011-09-12 12:30,12,78.125,78.205,78.115,78.135,424
20111201|2011-09-12 13:00,12,78.145,78.235,78.145,78.175,576
20111201|2011-09-12 13:30,12,78.17,78.18,77.93,78.18,761
20111201|2011-09-12 14:00,12,78.175,78.25,78.115,78.125,477
20111201|2011-09-12 14:30,12,78.115,78.115,77.79,77.805,185
20111201|2011-09-12 15:00,12,77.81,77.84,77.72,77.83,133
20111201|2011-09-12 15:30,12,77.765,77.77,77.695,77.735,18
20111201|2011-09-12 19:00,13,77.85,77.95,77.825,77.92,72
20111201|2011-09-12 19:30,13,77.905,77.91,77.865,77.875,109
20111201|2011-09-12 20:00,13,77.875,77.88,77.75,77.755,100
20111201|2011-09-12 20:30,13,77.755,77.765,77.7,77.72,123
20111201|2011-09-12 21:00,13,77.725,77.74,77.695,77.705,154
20111201|2011-09-12 21:30,13,77.705,77.715,77.665,77.675,135
20111201|2011-09-12 22:00,13,77.69,77.745,77.69,77.7,62
20111201|2011-09-12 22:30,13,77.71,77.715,77.635,77.65,107
20111201|2011-09-12 23:00,13,77.64,77.67,77.64,77.65,45
20111201|2011-09-12 23:30,13,77.65,77.69,77.645,77.685,67
20111201|2011-09-13 00:00,13,77.68,77.71,77.68,77.695,85
20111201|2011-09-13 00:30,13,77.7,77.865,77.695,77.865,1033
20111201|2011-09-13 01:00,13,77.86,77.86,77.78,77.785,1695
20111201|2011-09-13 01:30,13,77.785,77.845,77.745,77.77,1226
20111201|2011-09-13 02:00,13,77.785,78.05,77.785,77.91,62
20111201|2011-09-13 02:30,13,77.925,78.105,77.885,78.105,539
20111201|2011-09-13 03:00,13,78.08,78.21,78.015,78.05,708
20111201|2011-09-13 03:30,13,78.08,78.1,77.965,77.965,227
20111201|2011-09-13 04:00,13,77.95,78.08,77.84,78.04,177
20111201|2011-09-13 04:30,13,78.02,78.025,77.925,77.945,82
20111201|2011-09-13 05:00,13,77.965,77.97,77.75,77.805,109
20111201|2011-09-13 05:30,13,77.795,77.85,77.705,77.84,356
20111201|2011-09-13 06:00,13,77.85,77.87,77.67,77.67,84
20111201|2011-09-13 06:30,13,77.685,77.845,77.545,77.75,224
20111201|2011-09-13 07:00,13,77.745,77.895,77.72,77.72,338
20111201|2011-09-13 07:30,13,77.735,77.74,77.615,77.7,546
20111201|2011-09-13 08:00,13,77.705,77.81,77.655,77.69,437
20111201|2011-09-13 08:30,13,77.69,77.695,77.51,77.53,721
20111201|2011-09-13 09:00,13,77.525,77.57,77.41,77.48,1326
20111201|2011-09-13 09:30,13,77.475,77.655,77.425,77.64,1264
20111201|2011-09-13 10:00,13,77.63,77.75,77.6,77.725,608
20111201|2011-09-13 10:30,13,77.695,77.725,77.58,77.655,638
20111201|2011-09-13 11:00,13,77.66,77.675,77.53,77.535,715
20111201|2011-09-13 11:30,13,77.55,77.56,77.49,77.525,260
20111201|2011-09-13 12:00,13,77.52,77.52,77.395,77.435,309
20111201|2011-09-13 12:30,13,77.435,77.49,77.415,77.465,188
20111201|2011-09-13 13:00,13,77.455,77.49,77.41,77.41,184
20111201|2011-09-13 13:30,13,77.395,77.525,77.38,77.48,243
20111201|2011-09-13 14:00,13,77.5,77.655,77.495,77.625,370
20111201|2011-09-13 14:30,13,77.53,77.565,77.52,77.525,126
20111201|2011-09-13 15:00,13,77.53,77.595,77.53,77.595,41
20111201|2011-09-13 15:30,13,77.575,77.62,77.57,77.595,6
20111201|2011-09-13 19:00,14,77.595,77.65,77.51,77.52,303
20111201|2011-09-13 19:30,14,77.515,77.545,77.49,77.54,142
20111201|2011-09-13 20:00,14,77.55,77.58,77.545,77.56,58
20111201|2011-09-13 20:30,14,77.555,77.67,77.555,77.67,33
20111201|2011-09-13 21:00,14,77.67,77.71,77.595,77.705,100
20111201|2011-09-13 21:30,14,77.695,77.78,77.695,77.76,210
20111201|2011-09-13 22:00,14,77.77,77.89,77.755,77.89,80
20111201|2011-09-13 22:30,14,77.87,77.905,77.84,77.86,44
20111201|2011-09-13 23:00,14,77.84,77.945,77.835,77.94,201
20111201|2011-09-13 23:30,14,77.87,77.88,77.79,77.805,79
20111201|2011-09-14 00:00,14,77.805,77.905,77.805,77.87,56
20111201|2011-09-14 00:30,14,77.89,77.96,77.805,77.86,74
20111201|2011-09-14 01:00,14,77.865,78.06,77.83,77.965,295
20111201|2011-09-14 01:30,14,77.95,77.99,77.9,77.925,209
20111201|2011-09-14 02:00,14,77.915,77.98,77.8,77.825,483
20111201|2011-09-14 02:30,14,77.855,77.855,77.695,77.77,417
20111201|2011-09-14 03:00,14,77.77,77.84,77.665,77.81,969
20111201|2011-09-14 03:30,14,77.815,77.845,77.735,77.735,171
20111201|2011-09-14 04:00,14,77.75,77.835,77.75,77.835,186
20111201|2011-09-14 04:30,14,77.825,77.825,77.6,77.6,710
20111201|2011-09-14 05:00,14,77.59,77.645,77.54,77.605,263
20111201|2011-09-14 05:30,14,77.59,77.59,77.42,77.485,343
20111201|2011-09-14 06:00,14,77.49,77.54,77.39,77.475,634
20111201|2011-09-14 06:30,14,77.48,77.505,77.375,77.415,618
20111201|2011-09-14 07:00,14,77.43,77.51,77.415,77.505,682
20111201|2011-09-14 07:30,14,77.505,77.57,77.335,77.555,1883
20111201|2011-09-14 08:00,14,77.55,77.595,77.44,77.465,721
20111201|2011-09-14 08:30,14,77.455,77.6,77.43,77.6,939
20111201|2011-09-14 09:00,14,77.605,77.84,77.535,77.685,1955
20111201|2011-09-14 09:30,14,77.69,77.77,77.575,77.725,440
20111201|2011-09-14 10:00,14,77.72,77.73,77.55,77.57,447
20111201|2011-09-14 10:30,14,77.575,77.6,77.53,77.55,764
20111201|2011-09-14 11:00,14,77.535,77.575,77.495,77.535,536
20111201|2011-09-14 11:30,14,77.54,77.555,77.46,77.525,253
20111201|2011-09-14 12:00,14,77.52,77.535,77.465,77.485,154
20111201|2011-09-14 12:30,14,77.47,77.485,77.295,77.405,1358
20111201|2011-09-14 13:00,14,77.4,77.4,77.255,77.325,1281
20111201|2011-09-14 13:30,14,77.325,77.4,77.315,77.375,2698
20111201|2011-09-14 14:00,14,77.37,77.37,77.265,77.265,387
20111201|2011-09-14 14:30,14,77.255,77.37,77.21,77.35,364
20111201|2011-09-14 15:00,14,77.355,77.415,77.35,77.38,53
20111201|2011-09-14 15:30,14,77.38,77.38,77.35,77.37,8
20111201|2011-09-14 19:00,15,77.405,77.455,77.365,77.435,98
20111201|2011-09-14 19:30,15,77.42,77.44,77.405,77.415,17
20111201|2011-09-14 20:00,15,77.45,77.52,77.45,77.515,30
20111201|2011-09-14 20:30,15,77.52,77.6,77.52,77.52,75
20111201|2011-09-14 21:00,15,77.535,77.55,77.49,77.49,10
20111201|2011-09-14 21:30,15,77.485,77.525,77.465,77.505,27
20111201|2011-09-14 22:00,15,77.455,77.455,77.435,77.445,9
20111201|2011-09-14 22:30,15,77.455,77.515,77.455,77.515,17
20111201|2011-09-14 23:00,15,77.475,77.505,77.475,77.505,3
20111201|2011-09-14 23:30,15,77.55,77.57,77.55,77.57,5
20111201|2011-09-15 00:00,15,77.56,77.56,77.53,77.54,116
20111201|2011-09-15 00:30,15,77.535,77.555,77.5,77.525,373
20111201|2011-09-15 01:00,15,77.52,77.575,77.43,77.43,214
20111201|2011-09-15 01:30,15,77.445,77.515,77.41,77.485,1202
20111201|2011-09-15 02:00,15,77.485,77.54,77.395,77.395,328
20111201|2011-09-15 02:30,15,77.405,77.445,77.28,77.32,488
20111201|2011-09-15 03:00,15,77.325,77.38,77.27,77.285,434
20111201|2011-09-15 03:30,15,77.275,77.345,77.21,77.29,298
20111201|2011-09-15 04:00,15,77.315,77.375,77.275,77.32,198
20111201|2011-09-15 04:30,15,77.315,77.315,77.14,77.145,386
20111201|2011-09-15 05:00,15,77.14,77.16,77.06,77.15,439
20111201|2011-09-15 05:30,15,77.13,77.13,77.025,77.06,707
20111201|2011-09-15 06:00,15,77.075,77.17,77.075,77.125,188
20111201|2011-09-15 06:30,15,77.12,77.165,77.095,77.15,1317
20111201|2011-09-15 07:00,15,77.15,77.205,77.115,77.185,914
20111201|2011-09-15 07:30,15,77.2,77.31,77.14,77.305,2151
20111201|2011-09-15 08:00,15,77.295,77.295,76.585,76.79,6873
20111201|2011-09-15 08:30,15,76.795,76.935,76.7,76.8,2164
20111201|2011-09-15 09:00,15,76.81,76.99,76.73,76.955,2612
20111201|2011-09-15 09:30,15,76.965,77.045,76.89,76.955,623
20111201|2011-09-15 10:00,15,76.95,76.985,76.865,76.915,1158
20111201|2011-09-15 10:30,15,76.895,76.965,76.885,76.915,412
20111201|2011-09-15 11:00,15,76.91,76.92,76.85,76.885,630
20111201|2011-09-15 11:30,15,76.89,76.895,76.805,76.865,407
20111201|2011-09-15 12:00,15,76.86,76.86,76.78,76.79,499
20111201|2011-09-15 12:30,15,76.785,76.81,76.77,76.785,421
20111201|2011-09-15 13:00,15,76.775,76.785,76.735,76.77,599
20111201|2011-09-15 13:30,15,76.77,76.785,76.74,76.77,588
20111201|2011-09-15 14:00,15,76.77,76.785,76.735,76.78,525
20111201|2011-09-15 14:30,15,76.79,76.815,76.765,76.79,134
20111201|2011-09-15 15:00,15,76.79,76.79,76.72,76.755,145
20111201|2011-09-15 15:30,15,76.77,76.82,76.77,76.82,33
20111201|2011-09-15 19:00,16,76.82,76.875,76.815,76.84,75
20111201|2011-09-15 19:30,16,76.865,76.96,76.86,76.96,74
20111201|2011-09-15 20:00,16,76.955,76.955,76.9,76.905,52
20111201|2011-09-15 20:30,16,76.915,76.995,76.915,76.94,47
20111201|2011-09-15 21:00,16,76.925,76.925,76.885,76.92,30
20111201|2011-09-15 21:30,16,76.92,76.96,76.905,76.96,160
20111201|2011-09-15 22:00,16,76.945,76.955,76.87,76.885,273
20111201|2011-09-15 22:30,16,76.9,76.925,76.89,76.91,41
20111201|2011-09-15 23:00,16,76.91,76.915,76.88,76.88,26
20111201|2011-09-15 23:30,16,76.895,76.92,76.89,76.89,15
20111201|2011-09-16 00:00,16,76.89,76.91,76.825,76.835,109
20111201|2011-09-16 00:30,16,76.835,76.925,76.83,76.88,133
20111201|2011-09-16 01:00,16,76.89,76.945,76.87,76.89,269
20111201|2011-09-16 01:30,16,76.87,77.01,76.87,76.98,463
20111201|2011-09-16 02:00,16,76.97,77.185,76.96,77.17,1507
20111201|2011-09-16 02:30,16,77.175,77.185,77.055,77.145,591
20111201|2011-09-16 03:00,16,77.14,77.23,77.11,77.16,476
20111201|2011-09-16 03:30,16,77.165,77.2,77.115,77.13,193
20111201|2011-09-16 04:00,16,77.14,77.14,77.045,77.095,399
20111201|2011-09-16 04:30,16,77.13,77.175,77.015,77.055,266
20111201|2011-09-16 05:00,16,77.05,77.15,77.05,77.12,330
20111201|2011-09-16 05:30,16,77.11,77.11,76.97,77.055,473
20111201|2011-09-16 06:00,16,77.065,77.075,77,77.035,262
20111201|2011-09-16 06:30,16,77.035,77.175,77.025,77.11,392
20111201|2011-09-16 07:00,16,77.11,77.305,77.105,77.22,897
20111201|2011-09-16 07:30,16,77.225,77.25,77.135,77.17,620
20111201|2011-09-16 08:00,16,77.16,77.245,77.055,77.08,725
20111201|2011-09-16 08:30,16,77.08,77.11,76.97,77.015,1633
20111201|2011-09-16 09:00,16,77.01,77.16,76.93,77.15,2078
20111201|2011-09-16 09:30,16,77.15,77.28,77.095,77.17,2704
20111201|2011-09-16 10:00,16,77.17,77.21,77.095,77.175,2348
20111201|2011-09-16 10:30,16,77.18,77.215,77.08,77.165,1169
20111201|2011-09-16 11:00,16,77.16,77.2,77.115,77.14,446
20111201|2011-09-16 11:30,16,77.13,77.155,77.075,77.1,820
20111201|2011-09-16 12:00,16,77.105,77.12,77.07,77.085,245
20111201|2011-09-16 12:30,16,77.09,77.13,77.09,77.13,309
20111201|2011-09-16 13:00,16,77.13,77.165,77.12,77.155,680
20111201|2011-09-16 13:30,16,77.155,77.155,77.08,77.09,872
20111201|2011-09-16 14:00,16,77.095,77.125,77.095,77.125,287
20111201|2011-09-16 14:30,16,77.125,77.125,77.08,77.09,207
20111201|2011-09-16 15:00,16,77.09,77.13,77.07,77.115,52
20111201|2011-09-16 15:30,16,77.105,77.11,77.035,77.035,50
20111201|2011-09-18 17:00,18,77.56,77.71,77.48,77.48,158
20111201|2011-09-18 17:30,18,77.465,77.51,77.465,77.5,38
20111201|2011-09-18 18:00,18,77.5,77.57,77.49,77.565,68
20111201|2011-09-18 18:30,18,77.565,77.62,77.55,77.62,38
20111201|2011-09-18 19:00,19,77.615,77.615,77.515,77.54,50
20111201|2011-09-18 19:30,19,77.555,77.58,77.53,77.53,94
20111201|2011-09-18 20:00,19,77.54,77.7,77.54,77.65,120
20111201|2011-09-18 20:30,19,77.645,77.7,77.63,77.685,77
20111201|2011-09-18 21:00,19,77.695,77.75,77.68,77.695,204
20111201|2011-09-18 21:30,19,77.69,77.69,77.665,77.68,44
20111201|2011-09-18 22:00,19,77.67,77.69,77.655,77.69,20
20111201|2011-09-18 22:30,19,77.7,77.7,77.665,77.67,24
20111201|2011-09-18 23:00,19,77.67,77.725,77.67,77.725,23
20111201|2011-09-18 23:30,19,77.72,77.72,77.675,77.695,38
20111201|2011-09-19 00:00,19,77.695,77.74,77.68,77.74,18
20111201|2011-09-19 00:30,19,77.73,77.73,77.65,77.695,407
20111201|2011-09-19 01:00,19,77.7,77.745,77.6,77.62,198
20111201|2011-09-19 01:30,19,77.635,77.65,77.55,77.565,283
20111201|2011-09-19 02:00,19,77.555,77.58,77.465,77.54,555
20111201|2011-09-19 02:30,19,77.53,77.59,77.455,77.56,297
20111201|2011-09-19 03:00,19,77.57,77.61,77.49,77.52,445
20111201|2011-09-19 03:30,19,77.525,77.705,77.5,77.685,351
20111201|2011-09-19 04:00,19,77.675,77.795,77.675,77.755,523
20111201|2011-09-19 04:30,19,77.75,77.775,77.64,77.65,118
20111201|2011-09-19 05:00,19,77.66,77.7,77.625,77.63,182
20111201|2011-09-19 05:30,19,77.665,77.665,77.575,77.605,151
20111201|2011-09-19 06:00,19,77.625,77.635,77.575,77.605,135
20111201|2011-09-19 06:30,19,77.575,77.685,77.575,77.67,167
20111201|2011-09-19 07:00,19,77.675,77.75,77.66,77.71,377
20111201|2011-09-19 07:30,19,77.715,77.805,77.68,77.805,1120
20111201|2011-09-19 08:00,19,77.8,77.9,77.73,77.88,2261
20111201|2011-09-19 08:30,19,77.89,77.99,77.88,77.99,3169
20111201|2011-09-19 09:00,19,77.995,78.06,77.91,77.98,2206
20111201|2011-09-19 09:30,19,77.975,77.99,77.85,77.91,1187
20111201|2011-09-19 10:00,19,77.91,77.915,77.72,77.77,2895
20111201|2011-09-19 10:30,19,77.765,77.8,77.695,77.78,1085
20111201|2011-09-19 11:00,19,77.765,77.8,77.735,77.785,786
20111201|2011-09-19 11:30,19,77.785,77.8,77.73,77.78,1226
20111201|2011-09-19 12:00,19,77.785,77.815,77.76,77.79,494
20111201|2011-09-19 12:30,19,77.8,77.83,77.72,77.72,758
20111201|2011-09-19 13:00,19,77.73,77.745,77.535,77.59,1835
20111201|2011-09-19 13:30,19,77.585,77.645,77.51,77.635,1596
20111201|2011-09-19 14:00,19,77.64,77.675,77.5,77.5,1781
20111201|2011-09-19 14:30,19,77.5,77.595,77.405,77.57,752
20111201|2011-09-19 15:00,19,77.555,77.605,77.555,77.58,34
20111201|2011-09-19 15:30,19,77.575,77.595,77.515,77.58,47
20111201|2011-09-19 19:00,20,77.83,77.895,77.79,77.895,163
20111201|2011-09-19 19:30,20,77.89,77.89,77.775,77.795,108
20111201|2011-09-19 20:00,20,77.79,77.79,77.72,77.765,223
20111201|2011-09-19 20:30,20,77.76,77.77,77.715,77.77,103
20111201|2011-09-19 21:00,20,77.795,77.885,77.795,77.885,88
20111201|2011-09-19 21:30,20,77.865,77.945,77.86,77.86,175
20111201|2011-09-19 22:00,20,77.88,77.96,77.865,77.87,159
20111201|2011-09-19 22:30,20,77.865,77.9,77.83,77.895,81
20111201|2011-09-19 23:00,20,77.905,77.93,77.865,77.865,43
20111201|2011-09-19 23:30,20,77.865,77.89,77.84,77.88,37
20111201|2011-09-20 00:00,20,77.875,77.875,77.85,77.86,11
20111201|2011-09-20 00:30,20,77.86,77.92,77.835,77.875,47
20111201|2011-09-20 01:00,20,77.87,77.925,77.82,77.855,279
20111201|2011-09-20 01:30,20,77.875,77.875,77.74,77.77,318
20111201|2011-09-20 02:00,20,77.775,77.795,77.615,77.64,857
20111201|2011-09-20 02:30,20,77.645,77.66,77.55,77.585,740
20111201|2011-09-20 03:00,20,77.59,77.635,77.475,77.6,696
20111201|2011-09-20 03:30,20,77.61,77.69,77.575,77.66,200
20111201|2011-09-20 04:00,20,77.655,77.715,77.58,77.605,308
20111201|2011-09-20 04:30,20,77.6,77.6,77.375,77.395,504
20111201|2011-09-20 05:00,20,77.375,77.525,77.355,77.5,270
20111201|2011-09-20 05:30,20,77.5,77.54,77.465,77.54,235
20111201|2011-09-20 06:00,20,77.535,77.6,77.495,77.575,301
20111201|2011-09-20 06:30,20,77.595,77.595,77.435,77.515,269
20111201|2011-09-20 07:00,20,77.49,77.505,77.375,77.45,745
20111201|2011-09-20 07:30,20,77.47,77.565,77.325,77.49,3082
20111201|2011-09-20 08:00,20,77.49,77.645,77.48,77.61,1342
20111201|2011-09-20 08:30,20,77.615,77.71,77.585,77.625,1537
20111201|2011-09-20 09:00,20,77.625,77.75,77.565,77.58,1140
20111201|2011-09-20 09:30,20,77.575,77.595,77.44,77.44,1357
20111201|2011-09-20 10:00,20,77.445,77.495,77.41,77.47,967
20111201|2011-09-20 10:30,20,77.47,77.55,77.47,77.505,746
20111201|2011-09-20 11:00,20,77.505,77.595,77.505,77.575,917
20111201|2011-09-20 11:30,20,77.575,77.625,77.55,77.585,726
20111201|2011-09-20 12:00,20,77.585,77.615,77.555,77.575,460
20111201|2011-09-20 12:30,20,77.575,77.6,77.55,77.57,650
20111201|2011-09-20 13:00,20,77.57,77.595,77.5,77.51,376
20111201|2011-09-20 13:30,20,77.51,77.56,77.485,77.525,911
20111201|2011-09-20 14:00,20,77.535,77.625,77.505,77.61,575
20111201|2011-09-20 14:30,20,77.61,77.645,77.58,77.62,306
20111201|2011-09-20 15:00,20,77.62,77.625,77.51,77.515,81
20111201|2011-09-20 15:30,20,77.5,77.515,77.47,77.475,34
20111201|2011-09-20 19:00,21,77.45,77.505,77.42,77.47,137
20111201|2011-09-20 19:30,21,77.47,77.475,77.44,77.44,154
20111201|2011-09-20 20:00,21,77.445,77.535,77.41,77.46,267
20111201|2011-09-20 20:30,21,77.46,77.49,77.445,77.455,64
20111201|2011-09-20 21:00,21,77.45,77.455,77.44,77.455,12
20111201|2011-09-20 21:30,21,77.44,77.45,77.44,77.45,11
20111201|2011-09-20 22:00,21,77.45,77.47,77.43,77.455,16
20111201|2011-09-20 22:30,21,77.455,77.455,77.42,77.425,25
20111201|2011-09-20 23:00,21,77.43,77.5,77.41,77.465,76
20111201|2011-09-20 23:30,21,77.455,77.465,77.43,77.445,28
20111201|2011-09-21 00:00,21,77.445,77.515,77.44,77.505,49
20111201|2011-09-21 00:30,21,77.505,77.55,77.5,77.515,66
20111201|2011-09-21 01:00,21,77.525,77.55,77.475,77.535,185
20111201|2011-09-21 01:30,21,77.545,77.625,77.505,77.53,148
20111201|2011-09-21 02:00,21,77.555,77.685,77.555,77.66,942
20111201|2011-09-21 02:30,21,77.665,77.715,77.58,77.635,409
20111201|2011-09-21 03:00,21,77.65,77.735,77.61,77.71,403
20111201|2011-09-21 03:30,21,77.71,77.82,77.67,77.69,754
20111201|2011-09-21 04:00,21,77.71,77.71,77.61,77.615,488
20111201|2011-09-21 04:30,21,77.6,77.65,77.545,77.65,261
20111201|2011-09-21 05:00,21,77.65,77.7,77.595,77.6,75
20111201|2011-09-21 05:30,21,77.61,77.71,77.61,77.7,105
20111201|2011-09-21 06:00,21,77.705,77.83,77.695,77.765,259
20111201|2011-09-21 06:30,21,77.76,77.8,77.735,77.8,185
20111201|2011-09-21 07:00,21,77.81,77.9,77.755,77.83,1303
20111201|2011-09-21 07:30,21,77.835,77.885,77.745,77.78,862
20111201|2011-09-21 08:00,21,77.78,77.83,77.65,77.705,1882
20111201|2011-09-21 08:30,21,77.71,77.74,77.65,77.725,1198
20111201|2011-09-21 09:00,21,77.7,77.78,77.69,77.745,1294
20111201|2011-09-21 09:30,21,77.725,77.82,77.675,77.695,1268
20111201|2011-09-21 10:00,21,77.7,77.705,77.555,77.63,2170
20111201|2011-09-21 10:30,21,77.635,77.635,77.525,77.565,1338
20111201|2011-09-21 11:00,21,77.57,77.57,77.425,77.51,3318
20111201|2011-09-21 11:30,21,77.5,77.5,77.415,77.46,994
20111201|2011-09-21 12:00,21,77.465,77.47,77.295,77.34,1890
20111201|2011-09-21 12:30,21,77.335,77.34,77.235,77.33,2331
20111201|2011-09-21 13:00,21,77.335,77.72,77.245,77.48,2007
20111201|2011-09-21 13:30,21,77.495,78.01,77.49,77.875,6071
20111201|2011-09-21 14:00,21,77.88,78.095,77.8,78.01,2669
20111201|2011-09-21 14:30,21,78,78.285,78,78.26,2650
20111201|2011-09-21 15:00,21,78.28,78.455,78.245,78.42,1365
20111201|2011-09-21 15:30,21,78.42,78.45,78.355,78.355,131
20111201|2011-09-21 19:00,22,78.4,78.49,78.335,78.435,249
20111201|2011-09-21 19:30,22,78.44,78.525,78.435,78.51,91
20111201|2011-09-21 20:00,22,78.515,78.575,78.49,78.5,367
20111201|2011-09-21 20:30,22,78.49,78.49,78.41,78.455,140
20111201|2011-09-21 21:00,22,78.46,78.475,78.43,78.475,99
20111201|2011-09-21 21:30,22,78.495,78.65,78.495,78.65,234
20111201|2011-09-21 22:00,22,78.65,78.715,78.625,78.67,416
20111201|2011-09-21 22:30,22,78.67,78.67,78.62,78.63,136
20111201|2011-09-21 23:00,22,78.63,78.63,78.57,78.625,78
20111201|2011-09-21 23:30,22,78.615,78.66,78.59,78.655,59
20111201|2011-09-22 00:00,22,78.645,78.69,78.61,78.615,100
20111201|2011-09-22 00:30,22,78.635,78.635,78.495,78.545,659
20111201|2011-09-22 01:00,22,78.545,78.655,78.51,78.63,606
20111201|2011-09-22 01:30,22,78.63,78.695,78.46,78.515,431
20111201|2011-09-22 02:00,22,78.5,78.625,78.49,78.565,1193
20111201|2011-09-22 02:30,22,78.57,78.74,78.465,78.705,1435
20111201|2011-09-22 03:00,22,78.695,78.735,78.595,78.725,1000
20111201|2011-09-22 03:30,22,78.72,78.79,78.68,78.74,676
20111201|2011-09-22 04:00,22,78.735,79.07,78.72,78.995,671
20111201|2011-09-22 04:30,22,78.965,79.02,78.885,78.955,544
20111201|2011-09-22 05:00,22,78.97,79.09,78.95,78.995,574
20111201|2011-09-22 05:30,22,78.985,79.18,78.975,79.15,575
20111201|2011-09-22 06:00,22,79.155,79.215,79.085,79.09,879
20111201|2011-09-22 06:30,22,79.085,79.11,78.965,78.975,1140
20111201|2011-09-22 07:00,22,78.97,79.155,78.945,79.12,1393
20111201|2011-09-22 07:30,22,79.12,79.4,79.12,79.285,2922
20111201|2011-09-22 08:00,22,79.285,79.31,78.945,79.06,3996
20111201|2011-09-22 08:30,22,79.065,79.27,78.995,79.255,4322
20111201|2011-09-22 09:00,22,79.255,79.26,78.95,78.975,3259
20111201|2011-09-22 09:30,22,78.98,79.025,78.875,79.005,1453
20111201|2011-09-22 10:00,22,79.005,79.13,78.955,79.05,1791
20111201|2011-09-22 10:30,22,79.045,79.155,79.005,79.115,1000
20111201|2011-09-22 11:00,22,79.125,79.205,79.005,79.045,1434
20111201|2011-09-22 11:30,22,79.035,79.06,78.88,78.885,1795
20111201|2011-09-22 12:00,22,78.88,79.05,78.87,79.02,1122
20111201|2011-09-22 12:30,22,79.02,79.17,79.01,79.16,1210
20111201|2011-09-22 13:00,22,79.165,79.2,78.8,78.84,2275
20111201|2011-09-22 13:30,22,78.85,79.12,78.85,79.11,2109
20111201|2011-09-22 14:00,22,79.095,79.195,79.025,79.105,2261
20111201|2011-09-22 14:30,22,79.095,79.185,78.975,79.055,1148
20111201|2011-09-22 15:00,22,79.05,79.065,78.975,79.065,315
20111201|2011-09-22 15:30,22,79.05,79.12,79.035,79.1,150
20111201|2011-09-22 19:00,23,78.9,78.9,78.59,78.705,411
20111201|2011-09-22 19:30,23,78.695,78.795,78.685,78.775,195
20111201|2011-09-22 20:00,23,78.785,78.84,78.74,78.82,256
20111201|2011-09-22 20:30,23,78.83,78.855,78.715,78.835,366
20111201|2011-09-22 21:00,23,78.82,78.9,78.74,78.845,184
20111201|2011-09-22 21:30,23,78.835,78.875,78.785,78.785,74
20111201|2011-09-22 22:00,23,78.78,78.835,78.765,78.825,70
20111201|2011-09-22 22:30,23,78.845,78.86,78.785,78.835,57
20111201|2011-09-22 23:00,23,78.82,78.85,78.8,78.845,112
20111201|2011-09-22 23:30,23,78.86,78.945,78.86,78.925,127
20111201|2011-09-23 00:00,23,78.915,78.98,78.91,78.955,117
20111201|2011-09-23 00:30,23,78.94,79.08,78.935,79.04,603
20111201|2011-09-23 01:00,23,79.04,79.08,78.975,78.975,626
20111201|2011-09-23 01:30,23,78.99,78.99,78.83,78.84,834
20111201|2011-09-23 02:00,23,78.84,78.95,78.795,78.91,1139
20111201|2011-09-23 02:30,23,78.92,78.97,78.81,78.93,724
20111201|2011-09-23 03:00,23,78.92,78.935,78.71,78.735,614
20111201|2011-09-23 03:30,23,78.745,78.83,78.735,78.805,239
20111201|2011-09-23 04:00,23,78.81,78.87,78.775,78.85,211
20111201|2011-09-23 04:30,23,78.86,79.005,78.855,78.99,600
20111201|2011-09-23 05:00,23,78.98,79.185,78.955,79.165,403
20111201|2011-09-23 05:30,23,79.17,79.27,79.135,79.165,975
20111201|2011-09-23 06:00,23,79.165,79.22,79.105,79.205,525
20111201|2011-09-23 06:30,23,79.195,79.3,79.17,79.25,576
20111201|2011-09-23 07:00,23,79.26,79.32,79.03,79.035,1485
20111201|2011-09-23 07:30,23,79.04,79.145,78.955,78.975,2659
20111201|2011-09-23 08:00,23,78.98,78.995,78.82,78.915,3430
20111201|2011-09-23 08:30,23,78.92,78.955,78.715,78.795,3057
20111201|2011-09-23 09:00,23,78.79,78.975,78.775,78.915,2264
20111201|2011-09-23 09:30,23,78.91,78.92,78.705,78.79,1699
20111201|2011-09-23 10:00,23,78.79,78.82,78.635,78.7,1416
20111201|2011-09-23 10:30,23,78.7,78.855,78.695,78.84,680
20111201|2011-09-23 11:00,23,78.82,78.925,78.81,78.9,734
20111201|2011-09-23 11:30,23,78.9,79.105,78.875,79.105,1330
20111201|2011-09-23 12:00,23,79.095,79.155,79.05,79.065,804
20111201|2011-09-23 12:30,23,79.06,79.06,78.915,78.935,1361
20111201|2011-09-23 13:00,23,78.94,79.06,78.905,79.035,391
20111201|2011-09-23 13:30,23,79.02,79.245,79.02,79.225,1011
20111201|2011-09-23 14:00,23,79.235,79.235,78.995,79,455
20111201|2011-09-23 14:30,23,78.97,79.05,78.865,78.87,553
20111201|2011-09-23 15:00,23,78.875,78.97,78.875,78.94,68
20111201|2011-09-23 15:30,23,78.935,78.96,78.905,78.96,12
20111201|2011-09-25 17:00,25,78.995,79,78.865,78.89,57
20111201|2011-09-25 17:30,25,78.855,78.885,78.74,78.75,50
20111201|2011-09-25 18:00,25,78.75,78.86,78.75,78.855,39
20111201|2011-09-25 18:30,25,78.87,78.965,78.87,78.93,70
20111201|2011-09-25 19:00,26,78.88,79.105,78.875,79.09,107
20111201|2011-09-25 19:30,26,79.09,79.315,79.055,79.305,277
20111201|2011-09-25 20:00,26,79.295,79.35,79.26,79.27,435
20111201|2011-09-25 20:30,26,79.275,79.275,79.205,79.225,170
20111201|2011-09-25 21:00,26,79.215,79.33,79.215,79.275,435
20111201|2011-09-25 21:30,26,79.27,79.305,79.215,79.26,100
20111201|2011-09-25 22:00,26,79.27,79.275,79.22,79.275,139
20111201|2011-09-25 22:30,26,79.27,79.425,79.27,79.41,257
20111201|2011-09-25 23:00,26,79.4,79.435,79.345,79.41,120
20111201|2011-09-25 23:30,26,79.405,79.405,79.33,79.365,126
20111201|2011-09-26 00:00,26,79.375,79.44,79.355,79.355,215
20111201|2011-09-26 00:30,26,79.355,79.47,79.325,79.47,528
20111201|2011-09-26 01:00,26,79.46,79.645,79.44,79.52,801
20111201|2011-09-26 01:30,26,79.515,79.605,79.465,79.485,605
20111201|2011-09-26 02:00,26,79.485,79.5,79.3,79.33,1309
20111201|2011-09-26 02:30,26,79.315,79.405,79.24,79.35,1612
20111201|2011-09-26 03:00,26,79.355,79.365,79.16,79.235,684
20111201|2011-09-26 03:30,26,79.225,79.265,79.095,79.105,385
20111201|2011-09-26 04:00,26,79.1,79.145,79.005,79.055,644
20111201|2011-09-26 04:30,26,79.05,79.145,79.025,79.13,373
20111201|2011-09-26 05:00,26,79.135,79.16,79.055,79.085,346
20111201|2011-09-26 05:30,26,79.085,79.085,78.895,78.915,857
20111201|2011-09-26 06:00,26,78.92,78.92,78.695,78.76,934
20111201|2011-09-26 06:30,26,78.74,78.82,78.69,78.82,327
20111201|2011-09-26 07:00,26,78.815,78.91,78.78,78.84,509
20111201|2011-09-26 07:30,26,78.83,78.915,78.785,78.825,493
20111201|2011-09-26 08:00,26,78.825,79.02,78.805,78.985,610
20111201|2011-09-26 08:30,26,78.985,79.165,78.955,79.15,1322
20111201|2011-09-26 09:00,26,79.145,79.295,79.12,79.125,1797
20111201|2011-09-26 09:30,26,79.13,79.175,78.93,78.98,1648
20111201|2011-09-26 10:00,26,78.98,78.985,78.76,78.78,1238
20111201|2011-09-26 10:30,26,78.775,78.885,78.745,78.83,794
20111201|2011-09-26 11:00,26,78.825,79.01,78.825,78.97,914
20111201|2011-09-26 11:30,26,78.975,79.105,78.97,79.095,702
20111201|2011-09-26 12:00,26,79.095,79.165,79.01,79.05,492
20111201|2011-09-26 12:30,26,79.07,79.16,79.06,79.1,322
20111201|2011-09-26 13:00,26,79.085,79.25,78.995,79.145,1298
20111201|2011-09-26 13:30,26,79.145,79.19,79.06,79.065,409
20111201|2011-09-26 14:00,26,79.055,79.06,78.895,78.905,204
20111201|2011-09-26 14:30,26,78.905,78.93,78.785,78.79,620
20111201|2011-09-26 15:00,26,78.79,78.805,78.77,78.785,37
20111201|2011-09-26 15:30,26,78.78,78.78,78.7,78.715,61
20111201|2011-09-26 19:00,27,78.82,78.92,78.81,78.915,94
20111201|2011-09-26 19:30,27,78.905,78.915,78.86,78.895,60
20111201|2011-09-26 20:00,27,78.89,78.89,78.735,78.735,101
20111201|2011-09-26 20:30,27,78.755,78.79,78.64,78.65,252
20111201|2011-09-26 21:00,27,78.65,78.655,78.59,78.61,192
20111201|2011-09-26 21:30,27,78.6,78.6,78.5,78.59,150
20111201|2011-09-26 22:00,27,78.585,78.63,78.54,78.63,152
20111201|2011-09-26 22:30,27,78.61,78.68,78.585,78.67,76
20111201|2011-09-26 23:00,27,78.67,78.735,78.655,78.695,120
20111201|2011-09-26 23:30,27,78.675,78.77,78.675,78.74,224
20111201|2011-09-27 00:00,27,78.74,78.74,78.68,78.705,100
20111201|2011-09-27 00:30,27,78.705,78.745,78.625,78.745,1036
20111201|2011-09-27 01:00,27,78.74,78.77,78.665,78.76,195
20111201|2011-09-27 01:30,27,78.755,78.805,78.63,78.78,106
20111201|2011-09-27 02:00,27,78.79,78.905,78.765,78.785,732
20111201|2011-09-27 02:30,27,78.79,78.98,78.76,78.86,614
20111201|2011-09-27 03:00,27,78.87,78.935,78.785,78.885,533
20111201|2011-09-27 03:30,27,78.88,78.995,78.845,78.94,227
20111201|2011-09-27 04:00,27,78.94,78.94,78.795,78.82,816
20111201|2011-09-27 04:30,27,78.815,78.845,78.73,78.765,122
20111201|2011-09-27 05:00,27,78.78,78.895,78.745,78.885,452
20111201|2011-09-27 05:30,27,78.87,78.9,78.705,78.715,337
20111201|2011-09-27 06:00,27,78.7,78.775,78.585,78.605,824
20111201|2011-09-27 06:30,27,78.605,78.61,78.29,78.35,2289
20111201|2011-09-27 07:00,27,78.34,78.455,78.34,78.38,528
20111201|2011-09-27 07:30,27,78.375,78.525,78.375,78.41,956
20111201|2011-09-27 08:00,27,78.415,78.43,78.115,78.115,1773
20111201|2011-09-27 08:30,27,78.115,78.25,78.065,78.08,2093
20111201|2011-09-27 09:00,27,78.075,78.19,78.03,78.155,1894
20111201|2011-09-27 09:30,27,78.165,78.245,78.1,78.1,1056
20111201|2011-09-27 10:00,27,78.1,78.19,78.08,78.185,2179
20111201|2011-09-27 10:30,27,78.19,78.22,78.09,78.185,958
20111201|2011-09-27 11:00,27,78.185,78.195,78.105,78.145,374
20111201|2011-09-27 11:30,27,78.145,78.29,78.14,78.29,1156
20111201|2011-09-27 12:00,27,78.285,78.32,78.135,78.18,1327
20111201|2011-09-27 12:30,27,78.195,78.225,78.045,78.08,971
20111201|2011-09-27 13:00,27,78.075,78.105,77.93,78.01,1213
20111201|2011-09-27 13:30,27,78.01,78.07,77.98,78,1466
20111201|2011-09-27 14:00,27,78.01,78.27,78,78.255,1121
20111201|2011-09-27 14:30,27,78.265,78.355,78.22,78.28,951
20111201|2011-09-27 15:00,27,78.28,78.35,78.24,78.32,111
20111201|2011-09-27 15:30,27,78.34,78.34,78.28,78.31,24
20111201|2011-09-27 19:00,28,78.32,78.42,78.31,78.4,206
20111201|2011-09-27 19:30,28,78.39,78.4,78.365,78.385,87
20111201|2011-09-27 20:00,28,78.375,78.38,78.285,78.285,97
20111201|2011-09-27 20:30,28,78.28,78.36,78.275,78.35,333
20111201|2011-09-27 21:00,28,78.365,78.39,78.33,78.34,38
20111201|2011-09-27 21:30,28,78.345,78.39,78.345,78.38,44
20111201|2011-09-27 22:00,28,78.385,78.45,78.36,78.45,113
20111201|2011-09-27 22:30,28,78.45,78.5,78.43,78.45,200
20111201|2011-09-27 23:00,28,78.445,78.47,78.44,78.445,46
20111201|2011-09-27 23:30,28,78.455,78.455,78.385,78.395,62
20111201|2011-09-28 00:00,28,78.425,78.44,78.35,78.375,66
20111201|2011-09-28 00:30,28,78.38,78.465,78.38,78.435,235
20111201|2011-09-28 01:00,28,78.425,78.435,78.245,78.26,474
20111201|2011-09-28 01:30,28,78.275,78.4,78.275,78.38,334
20111201|2011-09-28 02:00,28,78.35,78.395,78.145,78.2,1280
20111201|2011-09-28 02:30,28,78.19,78.195,78.09,78.09,736
20111201|2011-09-28 03:00,28,78.1,78.255,78.095,78.225,662
20111201|2011-09-28 03:30,28,78.245,78.3,78.225,78.24,295
20111201|2011-09-28 04:00,28,78.235,78.27,78.135,78.22,569
20111201|2011-09-28 04:30,28,78.225,78.255,78.035,78.035,587
20111201|2011-09-28 05:00,28,78.035,78.13,77.835,77.885,1902
20111201|2011-09-28 05:30,28,77.88,77.99,77.88,77.95,660
20111201|2011-09-28 06:00,28,77.94,78.05,77.915,78.05,576
20111201|2011-09-28 06:30,28,78.05,78.125,77.995,78.125,467
20111201|2011-09-28 07:00,28,78.12,78.16,78.045,78.045,669
20111201|2011-09-28 07:30,28,78.08,78.23,78.03,78.19,1488
20111201|2011-09-28 08:00,28,78.19,78.255,78.16,78.21,815
20111201|2011-09-28 08:30,28,78.21,78.245,78.03,78.065,1577
20111201|2011-09-28 09:00,28,78.065,78.25,78.065,78.225,1739
20111201|2011-09-28 09:30,28,78.225,78.315,78.175,78.225,1581
20111201|2011-09-28 10:00,28,78.225,78.305,78.15,78.195,1764
20111201|2011-09-28 10:30,28,78.195,78.24,78.1,78.14,1444
20111201|2011-09-28 11:00,28,78.13,78.23,78.11,78.17,755
20111201|2011-09-28 11:30,28,78.175,78.255,78.175,78.195,1136
20111201|2011-09-28 12:00,28,78.195,78.315,78.195,78.305,941
20111201|2011-09-28 12:30,28,78.305,78.48,78.305,78.455,1684
20111201|2011-09-28 13:00,28,78.465,78.535,78.42,78.445,1959
20111201|2011-09-28 13:30,28,78.45,78.48,78.4,78.425,516
20111201|2011-09-28 14:00,28,78.425,78.495,78.385,78.485,558
20111201|2011-09-28 14:30,28,78.49,78.655,78.48,78.615,858
20111201|2011-09-28 15:00,28,78.61,78.61,78.495,78.52,165
20111201|2011-09-28 15:30,28,78.535,78.66,78.515,78.625,50
20111201|2011-09-28 19:00,29,78.735,78.745,78.595,78.71,587
20111201|2011-09-28 19:30,29,78.715,78.745,78.655,78.67,323
20111201|2011-09-28 20:00,29,78.68,78.705,78.64,78.64,112
20111201|2011-09-28 20:30,29,78.655,78.655,78.555,78.575,186
20111201|2011-09-28 21:00,29,78.59,78.61,78.545,78.545,81
20111201|2011-09-28 21:30,29,78.565,78.565,78.5,78.5,22
20111201|2011-09-28 22:00,29,78.48,78.48,78.4,78.43,89
20111201|2011-09-28 22:30,29,78.435,78.44,78.32,78.33,116
20111201|2011-09-28 23:00,29,78.315,78.33,78.235,78.3,511
20111201|2011-09-28 23:30,29,78.335,78.335,78.245,78.285,276
20111201|2011-09-29 00:00,29,78.275,78.36,78.275,78.29,92
20111201|2011-09-29 00:30,29,78.32,78.33,78.29,78.33,202
20111201|2011-09-29 01:00,29,78.325,78.39,78.295,78.325,333
20111201|2011-09-29 01:30,29,78.315,78.425,78.28,78.425,196
20111201|2011-09-29 02:00,29,78.42,78.425,78.285,78.395,619
20111201|2011-09-29 02:30,29,78.395,78.395,78.085,78.115,1185
20111201|2011-09-29 03:00,29,78.12,78.12,78.025,78.115,457
20111201|2011-09-29 03:30,29,78.115,78.175,78.095,78.175,277
20111201|2011-09-29 04:00,29,78.17,78.27,78.095,78.215,275
20111201|2011-09-29 04:30,29,78.25,78.325,78.12,78.14,335
20111201|2011-09-29 05:00,29,78.14,78.31,78.045,78.27,686
20111201|2011-09-29 05:30,29,78.26,78.37,78.25,78.37,257
20111201|2011-09-29 06:00,29,78.38,78.415,78.325,78.39,259
20111201|2011-09-29 06:30,29,78.385,78.385,78.255,78.325,1377
20111201|2011-09-29 07:00,29,78.325,78.365,78.15,78.21,586
20111201|2011-09-29 07:30,29,78.205,78.255,78.105,78.215,1010
20111201|2011-09-29 08:00,29,78.215,78.275,78.145,78.275,713
20111201|2011-09-29 08:30,29,78.265,78.345,78.13,78.19,2493
20111201|2011-09-29 09:00,29,78.2,78.215,78.04,78.165,921
20111201|2011-09-29 09:30,29,78.16,78.255,78.11,78.16,812
20111201|2011-09-29 10:00,29,78.16,78.24,78.105,78.155,813
20111201|2011-09-29 10:30,29,78.165,78.19,78.11,78.18,857
20111201|2011-09-29 11:00,29,78.175,78.255,78.165,78.255,346
20111201|2011-09-29 11:30,29,78.255,78.445,78.255,78.445,1266
20111201|2011-09-29 12:00,29,78.45,78.49,78.355,78.49,730
20111201|2011-09-29 12:30,29,78.485,78.575,78.47,78.51,944
20111201|2011-09-29 13:00,29,78.515,78.62,78.485,78.555,650
20111201|2011-09-29 13:30,29,78.56,78.625,78.485,78.6,1081
20111201|2011-09-29 14:00,29,78.585,78.665,78.585,78.6,271
20111201|2011-09-29 14:30,29,78.585,78.595,78.45,78.47,1339
20111201|2011-09-29 15:00,29,78.46,78.505,78.45,78.49,60
20111201|2011-09-29 15:30,29,78.49,78.49,78.435,78.44,25
20111201|2011-09-29 19:00,30,78.455,78.475,78.415,78.455,345
20111201|2011-09-29 19:30,30,78.425,78.515,78.37,78.515,95
20111201|2011-09-29 20:00,30,78.51,78.55,78.47,78.485,267
20111201|2011-09-29 20:30,30,78.48,78.525,78.48,78.515,136
20111201|2011-09-29 21:00,30,78.52,78.595,78.495,78.59,168
20111201|2011-09-29 21:30,30,78.59,78.675,78.56,78.66,211
20111201|2011-09-29 22:00,30,78.68,78.705,78.63,78.7,148
20111201|2011-09-29 22:30,30,78.69,78.74,78.68,78.735,70
20111201|2011-09-29 23:00,30,78.73,78.74,78.67,78.7,83
20111201|2011-09-29 23:30,30,78.695,78.7,78.63,78.63,80
20111201|2011-09-30 00:00,30,78.625,78.635,78.575,78.575,64
20111201|2011-09-30 00:30,30,78.595,78.605,78.54,78.54,351
20111201|2011-09-30 01:00,30,78.535,78.695,78.535,78.62,543
20111201|2011-09-30 01:30,30,78.615,78.81,78.615,78.77,867
20111201|2011-09-30 02:00,30,78.785,78.885,78.76,78.775,764
20111201|2011-09-30 02:30,30,78.775,78.825,78.68,78.725,654
20111201|2011-09-30 03:00,30,78.72,78.835,78.72,78.76,388
20111201|2011-09-30 03:30,30,78.75,78.765,78.64,78.65,304
20111201|2011-09-30 04:00,30,78.64,78.785,78.63,78.72,579
20111201|2011-09-30 04:30,30,78.715,78.79,78.7,78.775,343
20111201|2011-09-30 05:00,30,78.77,78.83,78.69,78.8,202
20111201|2011-09-30 05:30,30,78.785,78.925,78.775,78.855,405
20111201|2011-09-30 06:00,30,78.875,78.97,78.85,78.94,162
20111201|2011-09-30 06:30,30,78.945,78.965,78.875,78.895,181
20111201|2011-09-30 07:00,30,78.895,78.935,78.81,78.845,733
20111201|2011-09-30 07:30,30,78.835,78.94,78.775,78.93,949
20111201|2011-09-30 08:00,30,78.935,79.1,78.885,79.09,2075
20111201|2011-09-30 08:30,30,79.09,79.175,79.035,79.105,2956
20111201|2011-09-30 09:00,30,79.11,79.12,78.93,78.97,1627
20111201|2011-09-30 09:30,30,78.965,79.17,78.955,79.165,1547
20111201|2011-09-30 10:00,30,79.16,79.165,78.935,78.96,1769
20111201|2011-09-30 10:30,30,78.95,78.99,78.875,78.945,1306
20111201|2011-09-30 11:00,30,78.935,79.04,78.905,78.92,696
20111201|2011-09-30 11:30,30,78.92,78.975,78.87,78.935,538
20111201|2011-09-30 12:00,30,78.95,78.985,78.9,78.955,481
20111201|2011-09-30 12:30,30,78.94,78.95,78.885,78.905,581
20111201|2011-09-30 13:00,30,78.905,79.06,78.875,79.04,831
20111201|2011-09-30 13:30,30,79.05,79.1,78.985,79.07,726
20111201|2011-09-30 14:00,30,79.065,79.15,79.035,79.135,750
20111201|2011-09-30 14:30,30,79.13,79.295,79.115,79.29,1365
20111201|2011-09-30 15:00,30,79.29,79.31,79.25,79.29,258
20111201|2011-09-30 15:30,30,79.3,79.315,79.275,79.295,45
20111201|2011-10-02 17:00,2,79.41,79.51,79.41,79.48,82
20111201|2011-10-02 17:30,2,79.48,79.52,79.445,79.45,38
20111201|2011-10-02 18:00,2,79.45,79.45,79.405,79.42,78
20111201|2011-10-02 18:30,2,79.43,79.49,79.415,79.45,54
20111201|2011-10-02 19:00,3,79.44,79.445,79.36,79.365,585
20111201|2011-10-02 19:30,3,79.365,79.465,79.35,79.46,559
20111201|2011-10-02 20:00,3,79.465,79.465,79.37,79.37,80
20111201|2011-10-02 20:30,3,79.38,79.475,79.36,79.47,204
20111201|2011-10-02 21:00,3,79.475,79.52,79.44,79.495,259
20111201|2011-10-02 21:30,3,79.49,79.55,79.49,79.515,78
20111201|2011-10-02 22:00,3,79.51,79.58,79.505,79.535,172
20111201|2011-10-02 22:30,3,79.535,79.605,79.53,79.58,124
20111201|2011-10-02 23:00,3,79.575,79.73,79.57,79.61,776
20111201|2011-10-02 23:30,3,79.605,79.63,79.575,79.615,35
20111201|2011-10-03 00:00,3,79.61,79.68,79.61,79.64,94
20111201|2011-10-03 00:30,3,79.64,79.66,79.545,79.635,437
20111201|2011-10-03 01:00,3,79.63,79.655,79.58,79.595,295
20111201|2011-10-03 01:30,3,79.62,79.62,79.47,79.535,187
20111201|2011-10-03 02:00,3,79.545,79.59,79.42,79.42,492
20111201|2011-10-03 02:30,3,79.43,79.53,79.415,79.415,332
20111201|2011-10-03 03:00,3,79.43,79.44,79.315,79.365,501
20111201|2011-10-03 03:30,3,79.34,79.55,79.34,79.55,266
20111201|2011-10-03 04:00,3,79.55,79.55,79.405,79.41,260
20111201|2011-10-03 04:30,3,79.415,79.465,79.36,79.46,240
20111201|2011-10-03 05:00,3,79.465,79.465,79.34,79.355,195
20111201|2011-10-03 05:30,3,79.355,79.385,79.305,79.365,488
20111201|2011-10-03 06:00,3,79.37,79.435,79.365,79.395,74
20111201|2011-10-03 06:30,3,79.415,79.49,79.405,79.42,84
20111201|2011-10-03 07:00,3,79.39,79.61,79.375,79.59,630
20111201|2011-10-03 07:30,3,79.59,79.62,79.5,79.6,558
20111201|2011-10-03 08:00,3,79.6,79.625,79.53,79.545,698
20111201|2011-10-03 08:30,3,79.55,79.615,79.515,79.55,1210
20111201|2011-10-03 09:00,3,79.56,79.56,79.335,79.435,2276
20111201|2011-10-03 09:30,3,79.42,79.71,79.42,79.705,2116
20111201|2011-10-03 10:00,3,79.705,79.87,79.695,79.74,3207
20111201|2011-10-03 10:30,3,79.74,79.775,79.615,79.62,1669
20111201|2011-10-03 11:00,3,79.615,79.755,79.605,79.72,1208
20111201|2011-10-03 11:30,3,79.72,79.75,79.655,79.705,856
20111201|2011-10-03 12:00,3,79.7,79.795,79.69,79.73,899
20111201|2011-10-03 12:30,3,79.72,79.89,79.695,79.845,1492
20111201|2011-10-03 13:00,3,79.84,79.94,79.75,79.895,1148
20111201|2011-10-03 13:30,3,79.9,80.065,79.88,79.94,1466
20111201|2011-10-03 14:00,3,79.94,80.015,79.86,79.985,999
20111201|2011-10-03 14:30,3,79.97,80.04,79.865,80.035,1465
20111201|2011-10-03 15:00,3,80.035,80.135,80,80.1,115
20111201|2011-10-03 15:30,3,80.08,80.22,80.075,80.195,103
20111201|2011-10-03 19:00,4,80.125,80.175,80.075,80.1,151
20111201|2011-10-03 19:30,4,80.105,80.175,80.07,80.12,219
20111201|2011-10-03 20:00,4,80.12,80.12,80.05,80.06,119
20111201|2011-10-03 20:30,4,80.055,80.065,80.01,80.015,106
20111201|2011-10-03 21:00,4,80.03,80.065,80.01,80.03,291
20111201|2011-10-03 21:30,4,80.025,80.105,80.01,80.07,60
20111201|2011-10-03 22:00,4,80.065,80.11,80.045,80.11,88
20111201|2011-10-03 22:30,4,80.095,80.19,80.095,80.12,271
20111201|2011-10-03 23:00,4,80.125,80.185,80.115,80.15,124
20111201|2011-10-03 23:30,4,80.145,80.145,80.085,80.105,314
20111201|2011-10-04 00:00,4,80.105,80.16,80.04,80.06,124
20111201|2011-10-04 00:30,4,80.065,80.085,80.03,80.055,394
20111201|2011-10-04 01:00,4,80.055,80.085,80.01,80.06,319
20111201|2011-10-04 01:30,4,80.07,80.07,79.995,80.015,164
20111201|2011-10-04 02:00,4,80.02,80.26,80.02,80.18,972
20111201|2011-10-04 02:30,4,80.195,80.43,80.195,80.365,729
20111201|2011-10-04 03:00,4,80.355,80.4,80.26,80.285,441
20111201|2011-10-04 03:30,4,80.3,80.33,80.18,80.22,393
20111201|2011-10-04 04:00,4,80.21,80.3,80.145,80.295,349
20111201|2011-10-04 04:30,4,80.305,80.305,80.14,80.16,78
20111201|2011-10-04 05:00,4,80.14,80.245,80.125,80.2,66
20111201|2011-10-04 05:30,4,80.175,80.27,80.175,80.26,119
20111201|2011-10-04 06:00,4,80.255,80.27,80.165,80.225,163
20111201|2011-10-04 06:30,4,80.22,80.305,80.18,80.285,319
20111201|2011-10-04 07:00,4,80.28,80.33,80.23,80.26,955
20111201|2011-10-04 07:30,4,80.255,80.26,80.06,80.15,2598
20111201|2011-10-04 08:00,4,80.145,80.2,80.06,80.13,793
20111201|2011-10-04 08:30,4,80.135,80.27,80.085,80.255,1780
20111201|2011-10-04 09:00,4,80.25,80.37,79.935,80.11,3546
20111201|2011-10-04 09:30,4,80.1,80.13,79.835,79.885,2864
20111201|2011-10-04 10:00,4,79.885,79.995,79.81,79.985,2261
20111201|2011-10-04 10:30,4,79.99,80.06,79.85,79.85,1429
20111201|2011-10-04 11:00,4,79.845,79.86,79.75,79.855,1224
20111201|2011-10-04 11:30,4,79.855,79.93,79.83,79.925,682
20111201|2011-10-04 12:00,4,79.92,80.025,79.895,79.965,769
20111201|2011-10-04 12:30,4,79.965,80.105,79.935,80.09,769
20111201|2011-10-04 13:00,4,80.085,80.155,80.02,80.075,564
20111201|2011-10-04 13:30,4,80.07,80.135,80.025,80.12,639
20111201|2011-10-04 14:00,4,80.115,80.16,80.005,80.025,796
20111201|2011-10-04 14:30,4,80.02,80.03,79.645,79.65,1872
20111201|2011-10-04 15:00,4,79.655,79.67,79.4,79.43,692
20111201|2011-10-04 15:30,4,79.43,79.72,79.38,79.445,316
20111201|2011-10-04 19:00,5,79.64,79.755,79.6,79.745,353
20111201|2011-10-04 19:30,5,79.735,79.855,79.715,79.775,130
20111201|2011-10-04 20:00,5,79.775,79.87,79.765,79.79,121
20111201|2011-10-04 20:30,5,79.805,79.825,79.76,79.77,64
20111201|2011-10-04 21:00,5,79.76,79.775,79.72,79.75,163
20111201|2011-10-04 21:30,5,79.755,79.755,79.685,79.72,52
20111201|2011-10-04 22:00,5,79.725,79.75,79.72,79.735,97
20111201|2011-10-04 22:30,5,79.73,79.745,79.705,79.74,52
20111201|2011-10-04 23:00,5,79.725,79.76,79.72,79.755,40
20111201|2011-10-04 23:30,5,79.725,79.725,79.64,79.64,82
20111201|2011-10-05 00:00,5,79.635,79.68,79.62,79.665,87
20111201|2011-10-05 00:30,5,79.66,79.685,79.58,79.685,600
20111201|2011-10-05 01:00,5,79.685,79.765,79.66,79.715,397
20111201|2011-10-05 01:30,5,79.7,79.7,79.595,79.615,78
20111201|2011-10-05 02:00,5,79.61,79.7,79.565,79.695,314
20111201|2011-10-05 02:30,5,79.685,79.79,79.64,79.74,397
20111201|2011-10-05 03:00,5,79.755,79.785,79.66,79.685,286
20111201|2011-10-05 03:30,5,79.69,79.74,79.59,79.6,344
20111201|2011-10-05 04:00,5,79.6,79.725,79.575,79.725,307
20111201|2011-10-05 04:30,5,79.73,79.825,79.695,79.71,168
20111201|2011-10-05 05:00,5,79.7,79.7,79.49,79.49,192
20111201|2011-10-05 05:30,5,79.48,79.525,79.35,79.45,292
20111201|2011-10-05 06:00,5,79.44,79.505,79.44,79.505,209
20111201|2011-10-05 06:30,5,79.51,79.605,79.49,79.6,82
20111201|2011-10-05 07:00,5,79.595,79.595,79.46,79.555,778
20111201|2011-10-05 07:30,5,79.555,79.675,79.555,79.66,941
20111201|2011-10-05 08:00,5,79.655,79.69,79.565,79.595,739
20111201|2011-10-05 08:30,5,79.605,79.74,79.59,79.69,1407
20111201|2011-10-05 09:00,5,79.665,79.695,79.495,79.66,1918
20111201|2011-10-05 09:30,5,79.645,79.855,79.525,79.695,2721
20111201|2011-10-05 10:00,5,79.695,79.82,79.69,79.735,1061
20111201|2011-10-05 10:30,5,79.74,79.745,79.555,79.59,1157
20111201|2011-10-05 11:00,5,79.585,79.685,79.565,79.62,2048
20111201|2011-10-05 11:30,5,79.62,79.66,79.58,79.64,851
20111201|2011-10-05 12:00,5,79.635,79.635,79.535,79.55,878
20111201|2011-10-05 12:30,5,79.545,79.575,79.38,79.41,2097
20111201|2011-10-05 13:00,5,79.41,79.41,79.28,79.355,1697
20111201|2011-10-05 13:30,5,79.35,79.455,79.28,79.39,1811
20111201|2011-10-05 14:00,5,79.39,79.485,79.38,79.44,573
20111201|2011-10-05 14:30,5,79.44,79.47,79.375,79.415,1145
20111201|2011-10-05 15:00,5,79.41,79.445,79.4,79.425,121
20111201|2011-10-05 15:30,5,79.445,79.45,79.405,79.405,44
20111201|2011-10-05 19:00,6,79.46,79.47,79.415,79.435,50
20111201|2011-10-05 19:30,6,79.43,79.445,79.39,79.445,126
20111201|2011-10-05 20:00,6,79.445,79.455,79.405,79.435,168
20111201|2011-10-05 20:30,6,79.425,79.465,79.415,79.46,137
20111201|2011-10-05 21:00,6,79.45,79.48,79.45,79.475,54
20111201|2011-10-05 21:30,6,79.46,79.545,79.455,79.52,63
20111201|2011-10-05 22:00,6,79.52,79.555,79.52,79.53,48
20111201|2011-10-05 22:30,6,79.515,79.525,79.495,79.505,28
20111201|2011-10-05 23:00,6,79.5,79.51,79.48,79.49,51
20111201|2011-10-05 23:30,6,79.495,79.54,79.48,79.53,77
20111201|2011-10-06 00:00,6,79.52,79.52,79.49,79.49,77
20111201|2011-10-06 00:30,6,79.5,79.54,79.485,79.49,105
20111201|2011-10-06 01:00,6,79.495,79.495,79.4,79.405,130
20111201|2011-10-06 01:30,6,79.405,79.46,79.395,79.43,67
20111201|2011-10-06 02:00,6,79.425,79.575,79.415,79.525,493
20111201|2011-10-06 02:30,6,79.52,79.53,79.435,79.475,339
20111201|2011-10-06 03:00,6,79.46,79.46,79.17,79.26,923
20111201|2011-10-06 03:30,6,79.235,79.29,79.185,79.265,299
20111201|2011-10-06 04:00,6,79.26,79.325,79.22,79.32,250
20111201|2011-10-06 04:30,6,79.33,79.34,79.27,79.27,146
20111201|2011-10-06 05:00,6,79.28,79.395,79.28,79.335,613
20111201|2011-10-06 05:30,6,79.34,79.425,79.335,79.375,314
20111201|2011-10-06 06:00,6,79.39,79.69,79.39,79.57,1165
20111201|2011-10-06 06:30,6,79.57,79.83,79.54,79.715,1039
20111201|2011-10-06 07:00,6,79.75,79.98,79.725,79.82,1556
20111201|2011-10-06 07:30,6,79.81,79.91,79.645,79.79,1945
20111201|2011-10-06 08:00,6,79.775,79.95,79.645,79.715,1536
20111201|2011-10-06 08:30,6,79.72,79.745,79.49,79.58,2892
20111201|2011-10-06 09:00,6,79.605,79.65,79.19,79.235,3407
20111201|2011-10-06 09:30,6,79.24,79.295,79.085,79.255,1808
20111201|2011-10-06 10:00,6,79.25,79.26,79.1,79.13,2175
20111201|2011-10-06 10:30,6,79.13,79.215,79.085,79.2,927
20111201|2011-10-06 11:00,6,79.2,79.31,79.175,79.24,1150
20111201|2011-10-06 11:30,6,79.235,79.305,79.215,79.27,515
20111201|2011-10-06 12:00,6,79.27,79.28,79.145,79.21,837
20111201|2011-10-06 12:30,6,79.205,79.205,79.085,79.105,903
20111201|2011-10-06 13:00,6,79.105,79.125,78.965,79,1229
20111201|2011-10-06 13:30,6,78.995,79.115,78.99,79.095,1467
20111201|2011-10-06 14:00,6,79.105,79.105,79.025,79.075,610
20111201|2011-10-06 14:30,6,79.08,79.085,78.935,78.935,790
20111201|2011-10-06 15:00,6,78.935,79.025,78.935,79.01,163
20111201|2011-10-06 15:30,6,79.01,79.045,79.01,79.03,54
20111201|2011-10-06 19:00,7,79.05,79.09,79.045,79.085,41
20111201|2011-10-06 19:30,7,79.08,79.165,79.075,79.13,73
20111201|2011-10-06 20:00,7,79.13,79.165,79.11,79.13,67
20111201|2011-10-06 20:30,7,79.13,79.13,79.07,79.075,65
20111201|2011-10-06 21:00,7,79.065,79.075,79.015,79.035,79
20111201|2011-10-06 21:30,7,79.05,79.07,79.04,79.055,31
20111201|2011-10-06 22:00,7,79.05,79.05,79,79.01,34
20111201|2011-10-06 22:30,7,79.015,79.025,78.99,78.99,54
20111201|2011-10-06 23:00,7,78.985,79.02,78.98,78.995,38
20111201|2011-10-06 23:30,7,79.005,79.025,79.005,79.02,17
20111201|2011-10-07 00:00,7,79.04,79.05,79.01,79.04,15
20111201|2011-10-07 00:30,7,79.04,79.08,79.03,79.08,348
20111201|2011-10-07 01:00,7,79.08,79.095,79.025,79.03,243
20111201|2011-10-07 01:30,7,79.045,79.055,78.94,78.975,342
20111201|2011-10-07 02:00,7,78.98,79.02,78.85,78.91,742
20111201|2011-10-07 02:30,7,78.905,78.97,78.87,78.92,367
20111201|2011-10-07 03:00,7,78.93,78.985,78.91,78.96,362
20111201|2011-10-07 03:30,7,78.96,79.015,78.95,79.015,594
20111201|2011-10-07 04:00,7,79.01,79.095,79.01,79.025,318
20111201|2011-10-07 04:30,7,79.02,79.075,79.005,79.05,545
20111201|2011-10-07 05:00,7,79.05,79.065,79.01,79.03,905
20111201|2011-10-07 05:30,7,79.025,79.05,78.975,78.975,277
20111201|2011-10-07 06:00,7,78.97,78.98,78.85,78.935,587
20111201|2011-10-07 06:30,7,78.93,78.94,78.895,78.925,259
20111201|2011-10-07 07:00,7,78.93,78.94,78.8,78.8,332
20111201|2011-10-07 07:30,7,78.805,78.805,78.495,78.665,4816
20111201|2011-10-07 08:00,7,78.655,78.785,78.62,78.715,830
20111201|2011-10-07 08:30,7,78.715,78.815,78.655,78.66,1368
20111201|2011-10-07 09:00,7,78.66,78.675,78.48,78.53,1443
20111201|2011-10-07 09:30,7,78.53,78.62,78.45,78.605,1810
20111201|2011-10-07 10:00,7,78.605,78.71,78.545,78.545,1707
20111201|2011-10-07 10:30,7,78.545,78.625,78.525,78.54,1035
20111201|2011-10-07 11:00,7,78.56,79.02,78.56,78.9,3459
20111201|2011-10-07 11:30,7,78.91,79.15,78.905,79.11,2167
20111201|2011-10-07 12:00,7,79.11,79.145,79,79.04,812
20111201|2011-10-07 12:30,7,79.045,79.15,79.02,79.025,497
20111201|2011-10-07 13:00,7,79.02,79.145,79.02,79.13,614
20111201|2011-10-07 13:30,7,79.125,79.25,79.09,79.13,1425
20111201|2011-10-07 14:00,7,79.13,79.165,78.995,79.005,396
20111201|2011-10-07 14:30,7,79,79.175,78.95,79.16,890
20111201|2011-10-07 15:00,7,79.16,79.17,79.065,79.085,106
20111201|2011-10-09 17:00,9,79.075,79.14,79.075,79.13,52
20111201|2011-10-09 17:30,9,79.12,79.16,79.12,79.14,16
20111201|2011-10-09 18:00,9,79.17,79.18,79.11,79.145,23
20111201|2011-10-09 18:30,9,79.145,79.15,79.075,79.075,23
20111201|2011-10-09 19:00,10,79.075,79.095,78.995,79.01,60
20111201|2011-10-09 19:30,10,79.015,79.015,78.85,78.85,113
20111201|2011-10-09 20:00,10,78.86,78.865,78.815,78.815,134
20111201|2011-10-09 20:30,10,78.82,78.86,78.75,78.83,291
20111201|2011-10-09 21:00,10,78.825,78.875,78.825,78.855,124
20111201|2011-10-09 21:30,10,78.865,78.895,78.825,78.89,57
20111201|2011-10-09 22:00,10,78.885,78.89,78.83,78.855,75
20111201|2011-10-09 22:30,10,78.855,78.855,78.795,78.8,39
20111201|2011-10-09 23:00,10,78.79,78.815,78.775,78.785,286
20111201|2011-10-09 23:30,10,78.81,78.815,78.73,78.73,42
20111201|2011-10-10 00:00,10,78.725,78.74,78.685,78.72,59
20111201|2011-10-10 00:30,10,78.71,78.735,78.68,78.72,249
20111201|2011-10-10 01:00,10,78.72,78.74,78.655,78.69,102
20111201|2011-10-10 01:30,10,78.695,78.745,78.63,78.745,143
20111201|2011-10-10 02:00,10,78.755,78.785,78.655,78.705,370
20111201|2011-10-10 02:30,10,78.71,78.75,78.47,78.48,753
20111201|2011-10-10 03:00,10,78.49,78.54,78.39,78.445,613
20111201|2011-10-10 03:30,10,78.455,78.465,78.225,78.28,1516
20111201|2011-10-10 04:00,10,78.29,78.33,78.27,78.285,667
20111201|2011-10-10 04:30,10,78.3,78.34,78.285,78.335,100
20111201|2011-10-10 05:00,10,78.33,78.33,78.155,78.165,230
20111201|2011-10-10 05:30,10,78.18,78.26,78.15,78.24,355
20111201|2011-10-10 06:00,10,78.24,78.265,78.165,78.225,229
20111201|2011-10-10 06:30,10,78.2,78.31,78.2,78.24,260
20111201|2011-10-10 07:00,10,78.25,78.25,77.995,78.01,1958
20111201|2011-10-10 07:30,10,78.02,78.11,77.96,78.09,1417
20111201|2011-10-10 08:00,10,78.09,78.11,78.015,78.06,491
20111201|2011-10-10 08:30,10,78.045,78.095,77.96,77.99,822
20111201|2011-10-10 09:00,10,77.985,78.01,77.875,77.905,1146
20111201|2011-10-10 09:30,10,77.91,77.95,77.9,77.92,458
20111201|2011-10-10 10:00,10,77.91,77.92,77.765,77.765,1483
20111201|2011-10-10 10:30,10,77.765,77.82,77.74,77.755,1630
20111201|2011-10-10 11:00,10,77.75,77.75,77.67,77.735,1849
20111201|2011-10-10 11:30,10,77.735,77.825,77.725,77.82,1580
20111201|2011-10-10 12:00,10,77.825,77.845,77.755,77.795,1288
20111201|2011-10-10 12:30,10,77.8,77.87,77.8,77.835,524
20111201|2011-10-10 13:00,10,77.84,77.895,77.84,77.865,391
20111201|2011-10-10 13:30,10,77.865,77.925,77.845,77.895,413
20111201|2011-10-10 14:00,10,77.895,77.97,77.885,77.925,357
20111201|2011-10-10 14:30,10,77.935,77.95,77.835,77.84,944
20111201|2011-10-10 15:00,10,77.84,77.875,77.82,77.865,126
20111201|2011-10-10 15:30,10,77.87,77.92,77.84,77.89,18
20111201|2011-10-10 19:00,11,77.98,78.01,77.96,77.965,263
20111201|2011-10-10 19:30,11,77.955,77.96,77.87,77.925,1397
20111201|2011-10-10 20:00,11,77.905,77.95,77.895,77.905,214
20111201|2011-10-10 20:30,11,77.915,77.915,77.795,77.805,1374
20111201|2011-10-10 21:00,11,77.815,77.895,77.785,77.885,193
20111201|2011-10-10 21:30,11,77.89,77.935,77.885,77.92,543
20111201|2011-10-10 22:00,11,77.92,77.965,77.915,77.915,194
20111201|2011-10-10 22:30,11,77.9,77.93,77.895,77.93,29
20111201|2011-10-10 23:00,11,77.945,77.945,77.92,77.93,17
20111201|2011-10-10 23:30,11,77.93,77.945,77.92,77.935,7
20111201|2011-10-11 00:00,11,77.92,77.935,77.875,77.885,30
20111201|2011-10-11 00:30,11,77.875,77.91,77.87,77.885,111
20111201|2011-10-11 01:00,11,77.89,77.97,77.825,77.97,176
20111201|2011-10-11 01:30,11,77.935,78,77.935,77.94,400
20111201|2011-10-11 02:00,11,77.95,77.98,77.835,77.855,420
20111201|2011-10-11 02:30,11,77.845,77.975,77.775,77.925,381
20111201|2011-10-11 03:00,11,77.975,78.015,77.925,77.935,202
20111201|2011-10-11 03:30,11,77.98,78.16,77.98,78.14,236
20111201|2011-10-11 04:00,11,78.145,78.19,78.05,78.17,528
20111201|2011-10-11 04:30,11,78.185,78.195,78.035,78.05,323
20111201|2011-10-11 05:00,11,78.04,78.14,78.025,78.14,217
20111201|2011-10-11 05:30,11,78.14,78.14,78.06,78.085,145
20111201|2011-10-11 06:00,11,78.09,78.105,78,78.015,189
20111201|2011-10-11 06:30,11,78.015,78.14,77.96,78.13,535
20111201|2011-10-11 07:00,11,78.145,78.15,78.015,78.095,750
20111201|2011-10-11 07:30,11,78.1,78.275,78.085,78.165,1242
20111201|2011-10-11 08:00,11,78.165,78.275,78.14,78.155,1027
20111201|2011-10-11 08:30,11,78.165,78.215,78.105,78.145,914
20111201|2011-10-11 09:00,11,78.15,78.28,78.06,78.1,1071
20111201|2011-10-11 09:30,11,78.105,78.14,78.005,78.005,927
20111201|2011-10-11 10:00,11,77.99,78.06,77.97,78.035,598
20111201|2011-10-11 10:30,11,78.035,78.065,77.88,77.905,471
20111201|2011-10-11 11:00,11,77.9,77.915,77.865,77.9,526
20111201|2011-10-11 11:30,11,77.9,78.02,77.88,77.985,523
20111201|2011-10-11 12:00,11,77.975,78.015,77.935,77.94,371
20111201|2011-10-11 12:30,11,77.935,77.935,77.795,77.815,751
20111201|2011-10-11 13:00,11,77.805,77.905,77.805,77.905,359
20111201|2011-10-11 13:30,11,77.9,77.95,77.88,77.915,220
20111201|2011-10-11 14:00,11,77.91,77.92,77.86,77.9,158
20111201|2011-10-11 14:30,11,77.9,77.9,77.78,77.78,826
20111201|2011-10-11 15:00,11,77.79,77.93,77.785,77.92,127
20111201|2011-10-11 15:30,11,77.935,78,77.935,77.995,55
20111201|2011-10-11 19:00,12,78,78.055,78,78.025,116
20111201|2011-10-11 19:30,12,78.03,78.14,78.03,78.125,67
20111201|2011-10-11 20:00,12,78.145,78.24,78.145,78.19,138
20111201|2011-10-11 20:30,12,78.195,78.225,78.17,78.2,167
20111201|2011-10-11 21:00,12,78.18,78.18,78.125,78.13,53
20111201|2011-10-11 21:30,12,78.15,78.175,78.14,78.145,44
20111201|2011-10-11 22:00,12,78.14,78.145,78.075,78.1,70
20111201|2011-10-11 22:30,12,78.09,78.11,78.085,78.11,21
20111201|2011-10-11 23:00,12,78.105,78.12,78.05,78.06,43
20111201|2011-10-11 23:30,12,78.06,78.11,78.06,78.1,42
20111201|2011-10-12 00:00,12,78.09,78.09,77.99,77.99,70
20111201|2011-10-12 00:30,12,77.98,78.015,77.965,77.985,256
20111201|2011-10-12 01:00,12,77.99,78.035,77.92,77.95,231
20111201|2011-10-12 01:30,12,77.94,77.95,77.835,77.86,168
20111201|2011-10-12 02:00,12,77.855,77.965,77.855,77.925,399
20111201|2011-10-12 02:30,12,77.935,77.94,77.745,77.755,570
20111201|2011-10-12 03:00,12,77.75,77.78,77.465,77.485,2082
20111201|2011-10-12 03:30,12,77.48,77.485,77.37,77.385,1432
20111201|2011-10-12 04:00,12,77.37,77.385,77.185,77.23,2054
20111201|2011-10-12 04:30,12,77.23,77.245,77.15,77.2,424
20111201|2011-10-12 05:00,12,77.2,77.28,77.115,77.255,540
20111201|2011-10-12 05:30,12,77.255,77.325,77.25,77.295,297
20111201|2011-10-12 06:00,12,77.325,77.36,77.265,77.335,457
20111201|2011-10-12 06:30,12,77.335,77.39,77.305,77.385,527
20111201|2011-10-12 07:00,12,77.37,77.39,77.32,77.37,609
20111201|2011-10-12 07:30,12,77.375,77.385,77.255,77.325,1234
20111201|2011-10-12 08:00,12,77.32,77.485,77.32,77.435,1191
20111201|2011-10-12 08:30,12,77.43,77.5,77.31,77.335,1769
20111201|2011-10-12 09:00,12,77.33,77.38,77.215,77.215,1944
20111201|2011-10-12 09:30,12,77.21,77.385,77.19,77.3,1620
20111201|2011-10-12 10:00,12,77.3,77.35,77.2,77.255,1448
20111201|2011-10-12 10:30,12,77.26,77.315,77.225,77.265,962
20111201|2011-10-12 11:00,12,77.27,77.3,77.23,77.275,1144
20111201|2011-10-12 11:30,12,77.275,77.28,77.235,77.24,985
20111201|2011-10-12 12:00,12,77.235,77.235,77.125,77.21,2141
20111201|2011-10-12 12:30,12,77.21,77.21,77.155,77.155,928
20111201|2011-10-12 13:00,12,77.145,77.245,77.135,77.23,1406
20111201|2011-10-12 13:30,12,77.225,77.285,77.165,77.27,1860
20111201|2011-10-12 14:00,12,77.27,77.285,77.21,77.215,826
20111201|2011-10-12 14:30,12,77.22,77.3,77.21,77.28,494
20111201|2011-10-12 15:00,12,77.29,77.315,77.265,77.31,86
20111201|2011-10-12 15:30,12,77.285,77.325,77.285,77.295,228
20111201|2011-10-12 19:00,13,77.31,77.38,77.295,77.365,186
20111201|2011-10-12 19:30,13,77.365,77.37,77.285,77.315,78
20111201|2011-10-12 20:00,13,77.32,77.375,77.28,77.375,72
20111201|2011-10-12 20:30,13,77.375,77.375,77.33,77.335,43
20111201|2011-10-12 21:00,13,77.34,77.385,77.34,77.36,57
20111201|2011-10-12 21:30,13,77.355,77.36,77.3,77.305,128
20111201|2011-10-12 22:00,13,77.31,77.315,77.275,77.29,29
20111201|2011-10-12 22:30,13,77.28,77.285,77.25,77.26,46
20111201|2011-10-12 23:00,13,77.26,77.29,77.15,77.16,175
20111201|2011-10-12 23:30,13,77.19,77.235,77.155,77.225,42
20111201|2011-10-13 00:00,13,77.225,77.25,77.215,77.23,34
20111201|2011-10-13 00:30,13,77.22,77.3,77.19,77.29,457
20111201|2011-10-13 01:00,13,77.3,77.34,77.27,77.335,390
20111201|2011-10-13 01:30,13,77.305,77.345,77.285,77.305,142
20111201|2011-10-13 02:00,13,77.31,77.31,77.11,77.135,918
20111201|2011-10-13 02:30,13,77.145,77.195,77.095,77.19,487
20111201|2011-10-13 03:00,13,77.19,77.485,77.19,77.465,709
20111201|2011-10-13 03:30,13,77.455,77.555,77.42,77.52,442
20111201|2011-10-13 04:00,13,77.5,77.52,77.375,77.48,411
20111201|2011-10-13 04:30,13,77.475,77.61,77.475,77.54,322
20111201|2011-10-13 05:00,13,77.545,77.575,77.49,77.54,339
20111201|2011-10-13 05:30,13,77.535,77.55,77.46,77.47,498
20111201|2011-10-13 06:00,13,77.485,77.61,77.485,77.495,240
20111201|2011-10-13 06:30,13,77.5,77.54,77.47,77.525,213
20111201|2011-10-13 07:00,13,77.52,77.585,77.48,77.495,503
20111201|2011-10-13 07:30,13,77.5,77.575,77.49,77.54,591
20111201|2011-10-13 08:00,13,77.535,77.555,77.5,77.53,528
20111201|2011-10-13 08:30,13,77.525,77.71,77.525,77.645,1998
20111201|2011-10-13 09:00,13,77.66,77.74,77.64,77.66,1435
20111201|2011-10-13 09:30,13,77.66,77.685,77.615,77.655,1086
20111201|2011-10-13 10:00,13,77.655,77.665,77.505,77.55,1716
20111201|2011-10-13 10:30,13,77.56,77.565,77.49,77.56,1116
20111201|2011-10-13 11:00,13,77.56,77.595,77.515,77.575,404
20111201|2011-10-13 11:30,13,77.58,77.595,77.47,77.49,460
20111201|2011-10-13 12:00,13,77.49,77.53,77.33,77.36,795
20111201|2011-10-13 12:30,13,77.36,77.385,77.315,77.38,498
20111201|2011-10-13 13:00,13,77.39,77.41,77.34,77.375,531
20111201|2011-10-13 13:30,13,77.375,77.38,77.255,77.285,428
20111201|2011-10-13 14:00,13,77.285,77.3,77.215,77.295,504
20111201|2011-10-13 14:30,13,77.305,77.32,77.255,77.295,374
20111201|2011-10-13 15:00,13,77.29,77.295,77.22,77.275,76
20111201|2011-10-13 15:30,13,77.29,77.325,77.29,77.325,14
20111201|2011-10-13 19:00,14,77.425,77.5,77.375,77.465,61
20111201|2011-10-13 19:30,14,77.475,77.565,77.475,77.565,44
20111201|2011-10-13 20:00,14,77.55,77.55,77.465,77.49,79
20111201|2011-10-13 20:30,14,77.485,77.5,77.37,77.415,119
20111201|2011-10-13 21:00,14,77.415,77.46,77.36,77.425,56
20111201|2011-10-13 21:30,14,77.42,77.45,77.405,77.45,34
20111201|2011-10-13 22:00,14,77.45,77.455,77.43,77.44,34
20111201|2011-10-13 22:30,14,77.445,77.45,77.4,77.405,26
20111201|2011-10-13 23:00,14,77.42,77.425,77.31,77.335,46
20111201|2011-10-13 23:30,14,77.35,77.36,77.325,77.355,27
20111201|2011-10-14 00:00,14,77.36,77.4,77.35,77.35,34
20111201|2011-10-14 00:30,14,77.34,77.34,77.255,77.26,130
20111201|2011-10-14 01:00,14,77.26,77.27,77.155,77.225,211
20111201|2011-10-14 01:30,14,77.22,77.305,77.175,77.295,95
20111201|2011-10-14 02:00,14,77.305,77.385,77.275,77.33,293
20111201|2011-10-14 02:30,14,77.335,77.47,77.33,77.36,318
20111201|2011-10-14 03:00,14,77.335,77.375,77.225,77.235,311
20111201|2011-10-14 03:30,14,77.245,77.25,77.075,77.225,747
20111201|2011-10-14 04:00,14,77.2,77.275,77.19,77.25,286
20111201|2011-10-14 04:30,14,77.255,77.255,77.155,77.255,155
20111201|2011-10-14 05:00,14,77.23,77.265,77.195,77.265,167
20111201|2011-10-14 05:30,14,77.255,77.275,77.205,77.25,123
20111201|2011-10-14 06:00,14,77.265,77.32,77.25,77.28,157
20111201|2011-10-14 06:30,14,77.275,77.305,77.245,77.25,54
20111201|2011-10-14 07:00,14,77.24,77.24,77.15,77.18,509
20111201|2011-10-14 07:30,14,77.185,77.245,77.095,77.235,1134
20111201|2011-10-14 08:00,14,77.23,77.235,76.84,76.935,2728
20111201|2011-10-14 08:30,14,76.935,76.96,76.805,76.905,2208
20111201|2011-10-14 09:00,14,76.905,76.95,76.795,76.895,1918
20111201|2011-10-14 09:30,14,76.89,77.015,76.885,77,1434
20111201|2011-10-14 10:00,14,76.995,77.07,76.955,77.035,1304
20111201|2011-10-14 10:30,14,77.04,77.06,76.99,77.025,607
20111201|2011-10-14 11:00,14,77.03,77.13,77.015,77.1,722
20111201|2011-10-14 11:30,14,77.1,77.11,77.045,77.07,366
20111201|2011-10-14 12:00,14,77.07,77.07,76.995,77.025,354
20111201|2011-10-14 12:30,14,77.03,77.03,76.885,76.925,815
20111201|2011-10-14 13:00,14,76.925,76.98,76.9,76.935,434
20111201|2011-10-14 13:30,14,76.935,76.965,76.9,76.9,291
20111201|2011-10-14 14:00,14,76.91,76.95,76.91,76.915,139
20111201|2011-10-14 14:30,14,76.895,76.95,76.88,76.895,415
20111201|2011-10-14 15:00,14,76.905,76.905,76.87,76.9,91
20111201|2011-10-14 15:30,14,76.885,76.9,76.86,76.865,39
20111201|2011-10-16 17:00,16,76.81,76.89,76.81,76.85,108
20111201|2011-10-16 17:30,16,76.875,76.89,76.875,76.88,8
20111201|2011-10-16 18:00,16,76.875,76.89,76.84,76.89,54
20111201|2011-10-16 18:30,16,76.885,76.94,76.885,76.895,26
20111201|2011-10-16 19:00,17,76.91,76.975,76.89,76.955,320
20111201|2011-10-16 19:30,17,76.93,76.985,76.92,76.96,79
20111201|2011-10-16 20:00,17,76.965,77.035,76.965,77.025,126
20111201|2011-10-16 20:30,17,77.025,77.03,76.955,76.98,53
20111201|2011-10-16 21:00,17,76.97,76.99,76.96,76.975,61
20111201|2011-10-16 21:30,17,76.975,76.995,76.965,76.99,99
20111201|2011-10-16 22:00,17,76.98,77.075,76.98,77.07,37
20111201|2011-10-16 22:30,17,77.065,77.09,77.01,77.01,120
20111201|2011-10-16 23:00,17,77.01,77.04,76.965,76.98,262
20111201|2011-10-16 23:30,17,76.98,76.99,76.96,76.985,28
20111201|2011-10-17 00:00,17,76.985,76.985,76.925,76.925,34
20111201|2011-10-17 00:30,17,76.935,77.02,76.92,76.94,242
20111201|2011-10-17 01:00,17,76.94,76.945,76.86,76.9,596
20111201|2011-10-17 01:30,17,76.89,76.905,76.835,76.89,182
20111201|2011-10-17 02:00,17,76.89,76.96,76.81,76.81,511
20111201|2011-10-17 02:30,17,76.81,76.87,76.775,76.81,658
20111201|2011-10-17 03:00,17,76.81,76.815,76.7,76.765,614
20111201|2011-10-17 03:30,17,76.8,76.85,76.76,76.835,307
20111201|2011-10-17 04:00,17,76.8,76.915,76.76,76.915,275
20111201|2011-10-17 04:30,17,76.92,77.035,76.89,77.015,618
20111201|2011-10-17 05:00,17,77.035,77.11,77,77.07,232
20111201|2011-10-17 05:30,17,77.08,77.25,77.08,77.215,1188
20111201|2011-10-17 06:00,17,77.225,77.32,77.225,77.26,1302
20111201|2011-10-17 06:30,17,77.27,77.35,77.215,77.29,363
20111201|2011-10-17 07:00,17,77.295,77.325,77.225,77.24,725
20111201|2011-10-17 07:30,17,77.24,77.305,77.195,77.26,1022
20111201|2011-10-17 08:00,17,77.26,77.33,77.205,77.21,1293
20111201|2011-10-17 08:30,17,77.22,77.365,77.17,77.355,1529
20111201|2011-10-17 09:00,17,77.355,77.395,77.23,77.35,1434
20111201|2011-10-17 09:30,17,77.365,77.4,77.275,77.29,1337
20111201|2011-10-17 10:00,17,77.29,77.37,77.265,77.28,709
20111201|2011-10-17 10:30,17,77.275,77.325,77.25,77.28,725
20111201|2011-10-17 11:00,17,77.285,77.36,77.285,77.305,635
20111201|2011-10-17 11:30,17,77.305,77.33,77.23,77.275,803
20111201|2011-10-17 12:00,17,77.29,77.33,77.29,77.33,455
20111201|2011-10-17 12:30,17,77.335,77.38,77.31,77.31,424
20111201|2011-10-17 13:00,17,77.32,77.39,77.305,77.38,369
20111201|2011-10-17 13:30,17,77.385,77.48,77.385,77.43,832
20111201|2011-10-17 14:00,17,77.43,77.445,77.405,77.43,227
20111201|2011-10-17 14:30,17,77.425,77.46,77.4,77.45,879
20111201|2011-10-17 15:00,17,77.43,77.535,77.415,77.525,106
20111201|2011-10-17 15:30,17,77.525,77.53,77.5,77.5,41
20111201|2011-10-17 19:00,18,77.46,77.46,77.335,77.34,181
20111201|2011-10-17 19:30,18,77.34,77.375,77.305,77.335,130
20111201|2011-10-17 20:00,18,77.33,77.33,77.27,77.285,82
20111201|2011-10-17 20:30,18,77.29,77.305,77.25,77.29,97
20111201|2011-10-17 21:00,18,77.33,77.425,77.29,77.425,108
20111201|2011-10-17 21:30,18,77.415,77.415,77.325,77.33,72
20111201|2011-10-17 22:00,18,77.335,77.38,77.305,77.31,199
20111201|2011-10-17 22:30,18,77.315,77.32,77.245,77.265,74
20111201|2011-10-17 23:00,18,77.255,77.275,77.255,77.27,11
20111201|2011-10-17 23:30,18,77.26,77.325,77.26,77.31,27
20111201|2011-10-18 00:00,18,77.3,77.325,77.29,77.305,20
20111201|2011-10-18 00:30,18,77.305,77.325,77.27,77.28,505
20111201|2011-10-18 01:00,18,77.285,77.4,77.27,77.395,549
20111201|2011-10-18 01:30,18,77.395,77.43,77.345,77.42,223
20111201|2011-10-18 02:00,18,77.41,77.62,77.375,77.615,1185
20111201|2011-10-18 02:30,18,77.62,77.66,77.505,77.525,649
20111201|2011-10-18 03:00,18,77.525,77.575,77.45,77.535,461
20111201|2011-10-18 03:30,18,77.53,77.745,77.5,77.675,720
20111201|2011-10-18 04:00,18,77.665,77.78,77.63,77.64,709
20111201|2011-10-18 04:30,18,77.64,77.74,77.61,77.7,1258
20111201|2011-10-18 05:00,18,77.705,77.73,77.65,77.685,449
20111201|2011-10-18 05:30,18,77.685,77.695,77.555,77.63,254
20111201|2011-10-18 06:00,18,77.61,77.705,77.59,77.625,278
20111201|2011-10-18 06:30,18,77.625,77.79,77.6,77.755,430
20111201|2011-10-18 07:00,18,77.745,77.81,77.625,77.66,736
20111201|2011-10-18 07:30,18,77.65,77.7,77.55,77.62,1254
20111201|2011-10-18 08:00,18,77.62,77.63,77.495,77.615,1639
20111201|2011-10-18 08:30,18,77.605,77.835,77.575,77.805,1693
20111201|2011-10-18 09:00,18,77.79,77.855,77.68,77.685,1402
20111201|2011-10-18 09:30,18,77.68,77.745,77.62,77.71,1257
20111201|2011-10-18 10:00,18,77.71,77.735,77.65,77.695,647
20111201|2011-10-18 10:30,18,77.695,77.7,77.51,77.53,1386
20111201|2011-10-18 11:00,18,77.525,77.585,77.515,77.565,829
20111201|2011-10-18 11:30,18,77.565,77.565,77.39,77.425,1380
20111201|2011-10-18 12:00,18,77.42,77.505,77.4,77.455,1343
20111201|2011-10-18 12:30,18,77.45,77.51,77.41,77.46,979
20111201|2011-10-18 13:00,18,77.45,77.465,77.39,77.41,1311
20111201|2011-10-18 13:30,18,77.405,77.465,77.375,77.395,995
20111201|2011-10-18 14:00,18,77.395,77.405,77.045,77.195,2773
20111201|2011-10-18 14:30,18,77.19,77.325,77.13,77.32,2383
20111201|2011-10-18 15:00,18,77.325,77.37,77.265,77.315,138
20111201|2011-10-18 15:30,18,77.325,77.39,77.32,77.365,94
20111201|2011-10-18 19:00,19,77.45,77.46,77.405,77.435,79
20111201|2011-10-18 19:30,19,77.43,77.435,77.275,77.315,546
20111201|2011-10-18 20:00,19,77.3,77.325,77.25,77.25,66
20111201|2011-10-18 20:30,19,77.26,77.315,77.22,77.31,86
20111201|2011-10-18 21:00,19,77.3,77.34,77.3,77.315,389
20111201|2011-10-18 21:30,19,77.32,77.32,77.24,77.265,35
20111201|2011-10-18 22:00,19,77.265,77.295,77.185,77.215,75
20111201|2011-10-18 22:30,19,77.22,77.255,77.155,77.175,59
20111201|2011-10-18 23:00,19,77.175,77.22,77.175,77.195,57
20111201|2011-10-18 23:30,19,77.185,77.19,77.09,77.095,206
20111201|2011-10-19 00:00,19,77.09,77.155,77.085,77.1,76
20111201|2011-10-19 00:30,19,77.1,77.12,77.01,77.1,442
20111201|2011-10-19 01:00,19,77.1,77.13,77.01,77.115,286
20111201|2011-10-19 01:30,19,77.12,77.245,77.08,77.195,208
20111201|2011-10-19 02:00,19,77.205,77.225,77.095,77.095,608
20111201|2011-10-19 02:30,19,77.08,77.13,77.045,77.12,315
20111201|2011-10-19 03:00,19,77.1,77.21,77.055,77.175,413
20111201|2011-10-19 03:30,19,77.165,77.2,77.075,77.08,219
20111201|2011-10-19 04:00,19,77.085,77.09,76.925,76.98,1027
20111201|2011-10-19 04:30,19,76.98,77.015,76.895,76.92,215
20111201|2011-10-19 05:00,19,76.905,76.945,76.85,76.93,441
20111201|2011-10-19 05:30,19,76.92,76.98,76.91,76.945,231
20111201|2011-10-19 06:00,19,76.94,77,76.925,76.965,194
20111201|2011-10-19 06:30,19,76.96,77.07,76.945,77.065,739
20111201|2011-10-19 07:00,19,77.07,77.08,77.01,77.015,840
20111201|2011-10-19 07:30,19,77.015,77.02,76.815,76.86,1767
20111201|2011-10-19 08:00,19,76.86,77.03,76.86,76.99,1196
20111201|2011-10-19 08:30,19,76.995,77.165,76.995,77.085,1873
20111201|2011-10-19 09:00,19,77.09,77.205,77.05,77.06,1301
20111201|2011-10-19 09:30,19,77.06,77.14,77.035,77.085,1148
20111201|2011-10-19 10:00,19,77.09,77.225,77.09,77.14,1262
20111201|2011-10-19 10:30,19,77.13,77.245,77.09,77.235,497
20111201|2011-10-19 11:00,19,77.23,77.255,77.17,77.19,944
20111201|2011-10-19 11:30,19,77.19,77.215,77.125,77.19,687
20111201|2011-10-19 12:00,19,77.19,77.2,77.115,77.19,818
20111201|2011-10-19 12:30,19,77.195,77.31,77.195,77.22,1236
20111201|2011-10-19 13:00,19,77.225,77.425,77.205,77.42,1661
20111201|2011-10-19 13:30,19,77.42,77.44,77.3,77.405,1070
20111201|2011-10-19 14:00,19,77.405,77.49,77.4,77.435,1905
20111201|2011-10-19 14:30,19,77.46,77.475,77.39,77.4,666
20111201|2011-10-19 15:00,19,77.4,77.425,77.38,77.405,76
20111201|2011-10-19 15:30,19,77.4,77.405,77.365,77.365,39
20111201|2011-10-19 19:00,20,77.365,77.365,77.275,77.295,164
20111201|2011-10-19 19:30,20,77.295,77.375,77.295,77.365,141
20111201|2011-10-19 20:00,20,77.37,77.475,77.365,77.435,234
20111201|2011-10-19 20:30,20,77.43,77.495,77.43,77.43,213
20111201|2011-10-19 21:00,20,77.435,77.465,77.42,77.45,103
20111201|2011-10-19 21:30,20,77.445,77.53,77.445,77.51,151
20111201|2011-10-19 22:00,20,77.515,77.6,77.51,77.57,127
20111201|2011-10-19 22:30,20,77.58,77.615,77.52,77.525,125
20111201|2011-10-19 23:00,20,77.53,77.55,77.51,77.545,35
20111201|2011-10-19 23:30,20,77.555,77.595,77.54,77.58,76
20111201|2011-10-20 00:00,20,77.575,77.695,77.56,77.655,162
20111201|2011-10-20 00:30,20,77.665,77.685,77.615,77.64,181
20111201|2011-10-20 01:00,20,77.64,77.715,77.6,77.61,446
20111201|2011-10-20 01:30,20,77.62,77.62,77.535,77.57,342
20111201|2011-10-20 02:00,20,77.58,77.725,77.56,77.705,720
20111201|2011-10-20 02:30,20,77.71,77.71,77.485,77.54,575
20111201|2011-10-20 03:00,20,77.525,77.575,77.43,77.46,484
20111201|2011-10-20 03:30,20,77.45,77.505,77.385,77.5,747
20111201|2011-10-20 04:00,20,77.505,77.505,77.17,77.215,473
20111201|2011-10-20 04:30,20,77.205,77.205,77,77.155,845
20111201|2011-10-20 05:00,20,77.125,77.125,76.97,77.035,849
20111201|2011-10-20 05:30,20,77.075,77.135,77.045,77.115,271
20111201|2011-10-20 06:00,20,77.115,77.255,77.105,77.23,336
20111201|2011-10-20 06:30,20,77.235,77.235,77.14,77.145,205
20111201|2011-10-20 07:00,20,77.155,77.305,77.09,77.27,1141
20111201|2011-10-20 07:30,20,77.265,77.37,77.235,77.295,1362
20111201|2011-10-20 08:00,20,77.3,77.475,77.22,77.325,3015
20111201|2011-10-20 08:30,20,77.325,77.475,77.3,77.385,2130
20111201|2011-10-20 09:00,20,77.37,77.535,77.29,77.48,1982
20111201|2011-10-20 09:30,20,77.48,77.63,77.39,77.63,1567
20111201|2011-10-20 10:00,20,77.63,77.745,77.55,77.67,1803
20111201|2011-10-20 10:30,20,77.67,77.79,77.575,77.725,1703
20111201|2011-10-20 11:00,20,77.72,77.79,77.68,77.685,1107
20111201|2011-10-20 11:30,20,77.685,77.685,77.545,77.57,1279
20111201|2011-10-20 12:00,20,77.565,77.63,77.41,77.475,1471
20111201|2011-10-20 12:30,20,77.48,77.52,77.33,77.43,1560
20111201|2011-10-20 13:00,20,77.445,77.51,77.37,77.39,614
20111201|2011-10-20 13:30,20,77.37,77.38,77.195,77.235,1017
20111201|2011-10-20 14:00,20,77.26,77.275,77.175,77.26,412
20111201|2011-10-20 14:30,20,77.245,77.26,77.17,77.22,440
20111201|2011-10-20 15:00,20,77.21,77.235,77.205,77.225,46
20111201|2011-10-20 15:30,20,77.23,77.23,77.195,77.195,38
20111201|2011-10-20 19:00,21,77.19,77.25,77.13,77.25,104
20111201|2011-10-20 19:30,21,77.235,77.295,77.215,77.23,112
20111201|2011-10-20 20:00,21,77.225,77.225,77.145,77.185,156
20111201|2011-10-20 20:30,21,77.165,77.19,77.09,77.19,118
20111201|2011-10-20 21:00,21,77.2,77.225,77.12,77.135,85
20111201|2011-10-20 21:30,21,77.145,77.19,77.13,77.18,100
20111201|2011-10-20 22:00,21,77.195,77.25,77.195,77.24,200
20111201|2011-10-20 22:30,21,77.24,77.26,77.205,77.25,102
20111201|2011-10-20 23:00,21,77.245,77.255,77.205,77.215,44
20111201|2011-10-20 23:30,21,77.215,77.23,77.195,77.215,32
20111201|2011-10-21 00:00,21,77.21,77.21,77.16,77.18,47
20111201|2011-10-21 00:30,21,77.17,77.17,77.095,77.14,67
20111201|2011-10-21 01:00,21,77.15,77.21,77.125,77.205,122
20111201|2011-10-21 01:30,21,77.19,77.305,77.19,77.29,103
20111201|2011-10-21 02:00,21,77.29,77.415,77.29,77.32,1021
20111201|2011-10-21 02:30,21,77.315,77.4,77.315,77.36,240
20111201|2011-10-21 03:00,21,77.365,77.505,77.315,77.375,589
20111201|2011-10-21 03:30,21,77.375,77.41,77.255,77.29,215
20111201|2011-10-21 04:00,21,77.29,77.325,77.14,77.2,412
20111201|2011-10-21 04:30,21,77.185,77.235,77.165,77.19,106
20111201|2011-10-21 05:00,21,77.18,77.265,77.155,77.225,314
20111201|2011-10-21 05:30,21,77.24,77.29,77.215,77.26,123
20111201|2011-10-21 06:00,21,77.27,77.27,76.975,76.975,1125
20111201|2011-10-21 06:30,21,76.975,77.035,76.905,76.95,1319
20111201|2011-10-21 07:00,21,76.955,77.02,76.885,76.99,1155
20111201|2011-10-21 07:30,21,76.99,77.04,76.765,76.81,2276
20111201|2011-10-21 08:00,21,76.8,76.81,76.53,76.58,4768
20111201|2011-10-21 08:30,21,76.585,76.61,76.49,76.545,1890
20111201|2011-10-21 09:00,21,76.54,76.605,76.515,76.575,1957
20111201|2011-10-21 09:30,21,76.57,76.675,76.475,76.51,1979
20111201|2011-10-21 10:00,21,76.51,76.585,76.505,76.54,2910
20111201|2011-10-21 10:30,21,76.54,76.605,76.505,76.585,703
20111201|2011-10-21 11:00,21,76.585,76.62,76.57,76.61,1408
20111201|2011-10-21 11:30,21,76.615,76.715,76.605,76.715,988
20111201|2011-10-21 12:00,21,76.715,76.795,76.71,76.77,702
20111201|2011-10-21 12:30,21,76.76,76.795,76.72,76.795,471
20111201|2011-10-21 13:00,21,76.79,76.835,76.675,76.715,958
20111201|2011-10-21 13:30,21,76.71,76.71,76.615,76.615,539
20111201|2011-10-21 14:00,21,76.615,76.645,76.595,76.625,331
20111201|2011-10-21 14:30,21,76.62,76.625,76.48,76.495,634
20111201|2011-10-21 15:00,21,76.49,76.52,76.465,76.48,102
20111201|2011-10-21 15:30,21,76.47,76.52,76.47,76.5,98
20111201|2011-10-23 17:00,23,76.6,76.645,76.49,76.635,681
20111201|2011-10-23 17:30,23,76.645,76.68,76.635,76.68,334
20111201|2011-10-23 18:00,23,76.685,76.75,76.675,76.735,173
20111201|2011-10-23 18:30,23,76.73,76.73,76.655,76.68,82
20111201|2011-10-23 19:00,24,76.655,76.74,76.655,76.7,47
20111201|2011-10-23 19:30,24,76.705,76.705,76.6,76.685,103
20111201|2011-10-23 20:00,24,76.685,76.69,76.62,76.655,70
20111201|2011-10-23 20:30,24,76.665,76.68,76.635,76.65,234
20111201|2011-10-23 21:00,24,76.65,76.665,76.635,76.64,34
20111201|2011-10-23 21:30,24,76.665,76.665,76.555,76.56,50
20111201|2011-10-23 22:00,24,76.56,76.6,76.56,76.565,35
20111201|2011-10-23 22:30,24,76.565,76.57,76.535,76.535,164
20111201|2011-10-23 23:00,24,76.53,76.53,76.425,76.495,803
20111201|2011-10-23 23:30,24,76.495,76.535,76.495,76.495,28
20111201|2011-10-24 00:00,24,76.5,76.53,76.49,76.51,80
20111201|2011-10-24 00:30,24,76.495,76.51,76.335,76.35,537
20111201|2011-10-24 01:00,24,76.345,76.385,76.255,76.325,481
20111201|2011-10-24 01:30,24,76.33,76.43,76.315,76.405,559
20111201|2011-10-24 02:00,24,76.405,76.515,76.395,76.47,1083
20111201|2011-10-24 02:30,24,76.47,76.575,76.41,76.53,887
20111201|2011-10-24 03:00,24,76.53,76.61,76.445,76.61,570
20111201|2011-10-24 03:30,24,76.615,76.655,76.565,76.625,2098
20111201|2011-10-24 04:00,24,76.63,76.68,76.6,76.645,1395
20111201|2011-10-24 04:30,24,76.65,76.65,76.565,76.605,488
20111201|2011-10-24 05:00,24,76.62,76.625,76.56,76.59,127
20111201|2011-10-24 05:30,24,76.575,76.765,76.575,76.725,568
20111201|2011-10-24 06:00,24,76.725,76.725,76.675,76.695,149
20111201|2011-10-24 06:30,24,76.7,76.7,76.575,76.605,166
20111201|2011-10-24 07:00,24,76.62,76.67,76.59,76.655,261
20111201|2011-10-24 07:30,24,76.655,76.7,76.58,76.635,1643
20111201|2011-10-24 08:00,24,76.64,76.775,76.63,76.745,1359
20111201|2011-10-24 08:30,24,76.755,76.765,76.615,76.695,1084
20111201|2011-10-24 09:00,24,76.695,76.71,76.49,76.52,1655
20111201|2011-10-24 09:30,24,76.515,76.545,76.48,76.51,1589
20111201|2011-10-24 10:00,24,76.51,76.51,76.29,76.325,2032
20111201|2011-10-24 10:30,24,76.325,76.355,76.245,76.335,914
20111201|2011-10-24 11:00,24,76.325,76.355,76.31,76.33,477
20111201|2011-10-24 11:30,24,76.325,76.39,76.305,76.36,447
20111201|2011-10-24 12:00,24,76.36,76.375,76.235,76.255,1440
20111201|2011-10-24 12:30,24,76.26,76.285,76.195,76.23,534
20111201|2011-10-24 13:00,24,76.23,76.32,76.22,76.25,482
20111201|2011-10-24 13:30,24,76.26,76.3,76.22,76.255,1346
20111201|2011-10-24 14:00,24,76.255,76.34,76.215,76.33,353
20111201|2011-10-24 14:30,24,76.32,76.395,76.305,76.32,842
20111201|2011-10-24 15:00,24,76.31,76.35,76.305,76.335,96
20111201|2011-10-24 15:30,24,76.365,76.365,76.295,76.315,59
20111201|2011-10-24 19:00,25,76.335,76.385,76.325,76.38,127
20111201|2011-10-24 19:30,25,76.385,76.425,76.38,76.415,100
20111201|2011-10-24 20:00,25,76.41,76.45,76.355,76.375,115
20111201|2011-10-24 20:30,25,76.37,76.42,76.35,76.35,71
20111201|2011-10-24 21:00,25,76.365,76.445,76.35,76.43,42
20111201|2011-10-24 21:30,25,76.435,76.46,76.39,76.395,75
20111201|2011-10-24 22:00,25,76.395,76.395,76.31,76.34,100
20111201|2011-10-24 22:30,25,76.34,76.38,76.325,76.38,49
20111201|2011-10-24 23:00,25,76.38,76.395,76.3,76.35,455
20111201|2011-10-24 23:30,25,76.36,76.385,76.345,76.36,324
20111201|2011-10-25 00:00,25,76.35,76.365,76.335,76.365,41
20111201|2011-10-25 00:30,25,76.365,76.455,76.355,76.385,468
20111201|2011-10-25 01:00,25,76.39,76.395,76.26,76.32,652
20111201|2011-10-25 01:30,25,76.295,76.465,76.27,76.44,273
20111201|2011-10-25 02:00,25,76.44,76.445,76.33,76.36,610
20111201|2011-10-25 02:30,25,76.335,76.35,76.16,76.245,1369
20111201|2011-10-25 03:00,25,76.24,76.375,76.19,76.37,456
20111201|2011-10-25 03:30,25,76.36,76.4,76.27,76.305,976
20111201|2011-10-25 04:00,25,76.31,76.38,76.25,76.25,156
20111201|2011-10-25 04:30,25,76.24,76.315,76.21,76.29,169
20111201|2011-10-25 05:00,25,76.305,76.315,76.22,76.24,218
20111201|2011-10-25 05:30,25,76.25,76.25,76.135,76.205,669
20111201|2011-10-25 06:00,25,76.22,76.23,76.15,76.225,619
20111201|2011-10-25 06:30,25,76.225,76.275,76.2,76.22,562
20111201|2011-10-25 07:00,25,76.215,76.39,76.2,76.335,1409
20111201|2011-10-25 07:30,25,76.33,76.43,76.315,76.395,946
20111201|2011-10-25 08:00,25,76.395,76.455,76.19,76.365,1431
20111201|2011-10-25 08:30,25,76.36,76.655,76.35,76.515,4007
20111201|2011-10-25 09:00,25,76.52,76.62,76.35,76.395,2372
20111201|2011-10-25 09:30,25,76.395,76.495,76.33,76.43,2422
20111201|2011-10-25 10:00,25,76.43,76.565,76.41,76.505,1303
20111201|2011-10-25 10:30,25,76.51,76.53,76.395,76.4,849
20111201|2011-10-25 11:00,25,76.4,76.425,76.31,76.32,1112
20111201|2011-10-25 11:30,25,76.325,76.385,76.3,76.365,1169
20111201|2011-10-25 12:00,25,76.37,76.385,76.295,76.35,1481
20111201|2011-10-25 12:30,25,76.355,76.385,76.285,76.305,543
20111201|2011-10-25 13:00,25,76.305,76.405,76.3,76.37,677
20111201|2011-10-25 13:30,25,76.37,76.4,76.305,76.31,989
20111201|2011-10-25 14:00,25,76.31,76.39,76.275,76.365,587
20111201|2011-10-25 14:30,25,76.365,76.49,76.34,76.46,767
20111201|2011-10-25 15:00,25,76.45,76.46,76.4,76.4,329
20111201|2011-10-25 15:30,25,76.39,76.45,76.39,76.45,12
20111201|2011-10-25 19:00,26,76.48,76.48,76.37,76.395,75
20111201|2011-10-25 19:30,26,76.405,76.425,76.35,76.375,127
20111201|2011-10-25 20:00,26,76.37,76.4,76.345,76.4,76
20111201|2011-10-25 20:30,26,76.395,76.395,76.33,76.33,60
20111201|2011-10-25 21:00,26,76.335,76.36,76.3,76.345,68
20111201|2011-10-25 21:30,26,76.345,76.37,76.34,76.355,89
20111201|2011-10-25 22:00,26,76.35,76.37,76.34,76.37,61
20111201|2011-10-25 22:30,26,76.36,76.385,76.34,76.34,38
20111201|2011-10-25 23:00,26,76.345,76.36,76.335,76.35,18
20111201|2011-10-25 23:30,26,76.335,76.34,76.33,76.33,5
20111201|2011-10-26 00:00,26,76.34,76.37,76.335,76.365,9
20111201|2011-10-26 00:30,26,76.37,76.385,76.345,76.345,464
20111201|2011-10-26 01:00,26,76.345,76.42,76.34,76.375,344
20111201|2011-10-26 01:30,26,76.355,76.39,76.275,76.285,100
20111201|2011-10-26 02:00,26,76.29,76.34,76.235,76.315,596
20111201|2011-10-26 02:30,26,76.315,76.35,76.235,76.27,475
20111201|2011-10-26 03:00,26,76.265,76.34,76.21,76.31,547
20111201|2011-10-26 03:30,26,76.31,76.36,76.285,76.36,174
20111201|2011-10-26 04:00,26,76.36,76.36,76.265,76.295,129
20111201|2011-10-26 04:30,26,76.295,76.295,76.25,76.285,81
20111201|2011-10-26 05:00,26,76.295,76.37,76.21,76.355,306
20111201|2011-10-26 05:30,26,76.355,76.37,76.27,76.355,429
20111201|2011-10-26 06:00,26,76.36,76.405,76.255,76.275,378
20111201|2011-10-26 06:30,26,76.27,76.345,76.255,76.34,264
20111201|2011-10-26 07:00,26,76.32,76.335,76.265,76.305,334
20111201|2011-10-26 07:30,26,76.305,76.365,76.26,76.265,1025
20111201|2011-10-26 08:00,26,76.255,76.305,76.065,76.155,2513
20111201|2011-10-26 08:30,26,76.155,76.415,76.115,76.35,2475
20111201|2011-10-26 09:00,26,76.355,76.63,76.345,76.575,2533
20111201|2011-10-26 09:30,26,76.575,76.87,76.575,76.795,3607
20111201|2011-10-26 10:00,26,76.795,76.815,76.71,76.735,1446
20111201|2011-10-26 10:30,26,76.75,76.76,76.615,76.705,1308
20111201|2011-10-26 11:00,26,76.715,76.8,76.705,76.755,778
20111201|2011-10-26 11:30,26,76.75,76.775,76.705,76.735,414
20111201|2011-10-26 12:00,26,76.735,76.775,76.655,76.665,446
20111201|2011-10-26 12:30,26,76.665,76.665,76.39,76.465,1811
20111201|2011-10-26 13:00,26,76.455,76.53,76.375,76.46,936
20111201|2011-10-26 13:30,26,76.475,76.49,76.355,76.465,953
20111201|2011-10-26 14:00,26,76.46,76.48,76.38,76.46,633
20111201|2011-10-26 14:30,26,76.465,76.49,76.395,76.4,795
20111201|2011-10-26 15:00,26,76.4,76.5,76.365,76.425,308
20111201|2011-10-26 15:30,26,76.45,76.455,76.365,76.365,21
20111201|2011-10-26 19:00,27,76.455,76.46,76.34,76.44,204
20111201|2011-10-26 19:30,27,76.44,76.45,76.345,76.35,108
20111201|2011-10-26 20:00,27,76.355,76.415,76.185,76.27,330
20111201|2011-10-26 20:30,27,76.275,76.28,76,76.06,801
20111201|2011-10-26 21:00,27,76.065,76.075,75.96,76.055,982
20111201|2011-10-26 21:30,27,76.05,76.145,76.035,76.14,304
20111201|2011-10-26 22:00,27,76.145,76.2,76.105,76.145,103
20111201|2011-10-26 22:30,27,76.135,76.16,76.08,76.085,85
20111201|2011-10-26 23:00,27,76.08,76.11,76.06,76.075,84
20111201|2011-10-26 23:30,27,76.09,76.135,75.99,76.07,189
20111201|2011-10-27 00:00,27,76.055,76.055,75.93,75.97,584
20111201|2011-10-27 00:30,27,75.965,76.02,75.93,75.965,97
20111201|2011-10-27 01:00,27,75.97,75.975,75.855,75.975,646
20111201|2011-10-27 01:30,27,75.955,75.99,75.855,75.87,165
20111201|2011-10-27 02:00,27,75.85,75.965,75.775,75.94,1622
20111201|2011-10-27 02:30,27,75.935,75.94,75.81,75.885,389
20111201|2011-10-27 03:00,27,75.89,75.89,75.805,75.86,569
20111201|2011-10-27 03:30,27,75.85,75.95,75.84,75.94,184
20111201|2011-10-27 04:00,27,75.94,75.96,75.86,75.875,186
20111201|2011-10-27 04:30,27,75.875,75.925,75.805,75.815,215
20111201|2011-10-27 05:00,27,75.805,75.865,75.79,75.835,418
20111201|2011-10-27 05:30,27,75.825,75.855,75.75,75.765,617
20111201|2011-10-27 06:00,27,75.76,75.84,75.74,75.835,564
20111201|2011-10-27 06:30,27,75.825,75.825,75.74,75.76,490
20111201|2011-10-27 07:00,27,75.76,75.765,75.635,75.685,2161
20111201|2011-10-27 07:30,27,75.67,75.68,75.58,75.595,1798
20111201|2011-10-27 08:00,27,75.605,75.605,75.285,75.335,4497
20111201|2011-10-27 08:30,27,75.34,75.435,75.295,75.38,3487
20111201|2011-10-27 09:00,27,75.375,75.47,75.34,75.46,1832
20111201|2011-10-27 09:30,27,75.45,75.45,75.28,75.315,1346
20111201|2011-10-27 10:00,27,75.315,75.35,75.155,75.24,2817
20111201|2011-10-27 10:30,27,75.225,75.235,75.125,75.19,1410
20111201|2011-10-27 11:00,27,75.185,75.19,74.97,75.045,3546
20111201|2011-10-27 11:30,27,75.045,75.135,75.045,75.135,875
20111201|2011-10-27 12:00,27,75.135,75.155,75.065,75.08,683
20111201|2011-10-27 12:30,27,75.08,75.095,74.92,74.935,946
20111201|2011-10-27 13:00,27,74.935,75.03,74.86,75.01,1398
20111201|2011-10-27 13:30,27,75,75.055,74.99,75.005,1095
20111201|2011-10-27 14:00,27,75.005,75.07,74.975,75.07,926
20111201|2011-10-27 14:30,27,75.07,75.18,75.04,75.095,1497
20111201|2011-10-27 15:00,27,75.095,75.115,75.09,75.1,241
20111201|2011-10-27 15:30,27,75.105,75.13,75.085,75.085,107
20111201|2011-10-27 19:00,28,75.08,75.18,75.045,75.18,96
20111201|2011-10-27 19:30,28,75.165,75.165,75.125,75.13,60
20111201|2011-10-27 20:00,28,75.125,75.15,75.11,75.145,133
20111201|2011-10-27 20:30,28,75.145,75.145,75.105,75.13,372
20111201|2011-10-27 21:00,28,75.125,75.175,75.125,75.175,447
20111201|2011-10-27 21:30,28,75.17,75.195,75.16,75.17,31
20111201|2011-10-27 22:00,28,75.16,75.19,75.14,75.17,68
20111201|2011-10-27 22:30,28,75.175,75.21,75.16,75.18,46
20111201|2011-10-27 23:00,28,75.18,75.18,75.14,75.17,117
20111201|2011-10-27 23:30,28,75.165,75.165,75.155,75.155,6
20111201|2011-10-28 00:00,28,75.165,75.165,75.125,75.135,23
20111201|2011-10-28 00:30,28,75.125,75.165,75.085,75.085,475
20111201|2011-10-28 01:00,28,75.08,75.125,75.045,75.1,234
20111201|2011-10-28 01:30,28,75.095,75.19,75.085,75.125,513
20111201|2011-10-28 02:00,28,75.125,75.23,75.125,75.2,419
20111201|2011-10-28 02:30,28,75.2,75.21,75.13,75.155,363
20111201|2011-10-28 03:00,28,75.15,75.185,75.045,75.085,285
20111201|2011-10-28 03:30,28,75.075,75.14,75.06,75.125,188
20111201|2011-10-28 04:00,28,75.12,75.205,75.085,75.18,197
20111201|2011-10-28 04:30,28,75.215,75.215,75.09,75.135,171
20111201|2011-10-28 05:00,28,75.14,75.26,75.135,75.215,475
20111201|2011-10-28 05:30,28,75.235,75.265,75.19,75.205,276
20111201|2011-10-28 06:00,28,75.215,75.225,75.085,75.21,175
20111201|2011-10-28 06:30,28,75.215,75.28,75.18,75.205,325
20111201|2011-10-28 07:00,28,75.19,75.2,75.125,75.13,471
20111201|2011-10-28 07:30,28,75.135,75.23,75.135,75.2,1819
20111201|2011-10-28 08:00,28,75.2,75.295,75.195,75.275,981
20111201|2011-10-28 08:30,28,75.28,75.305,75.175,75.22,1540
20111201|2011-10-28 09:00,28,75.22,75.29,75.165,75.215,821
20111201|2011-10-28 09:30,28,75.22,75.23,75.095,75.115,1577
20111201|2011-10-28 10:00,28,75.115,75.185,75.075,75.175,842
20111201|2011-10-28 10:30,28,75.16,75.21,75.135,75.185,553
20111201|2011-10-28 11:00,28,75.185,75.23,75.155,75.215,318
20111201|2011-10-28 11:30,28,75.215,75.22,75.165,75.175,266
20111201|2011-10-28 12:00,28,75.175,75.195,75.135,75.155,456
20111201|2011-10-28 12:30,28,75.155,75.205,75.14,75.17,461
20111201|2011-10-28 13:00,28,75.165,75.19,75.13,75.14,268
20111201|2011-10-28 13:30,28,75.14,75.225,75.125,75.21,378
20111201|2011-10-28 14:00,28,75.215,75.235,75.185,75.195,266
20111201|2011-10-28 14:30,28,75.195,75.205,75.14,75.165,618
20111201|2011-10-28 15:00,28,75.165,75.18,75.16,75.16,54
20111201|2011-10-28 15:30,28,75.16,75.195,75.16,75.185,104
20111201|2011-10-30 17:00,30,75.215,75.225,75.13,75.22,23
20111201|2011-10-30 17:30,30,75.23,75.23,75.22,75.22,4
20111201|2011-10-30 18:00,30,75.22,75.245,75.22,75.24,11
20111201|2011-10-30 18:30,30,75.24,75.27,75.24,75.27,10
20111201|2011-10-30 19:00,31,75.27,75.27,75.24,75.26,34
20111201|2011-10-30 19:30,31,75.26,75.265,75.21,75.21,140
20111201|2011-10-30 20:00,31,75.215,75.595,75.11,75.575,1698
20111201|2011-10-30 20:30,31,75.57,75.915,75.57,75.78,976
20111201|2011-10-30 21:00,31,75.755,76.1,75.6,76.03,462
20111201|2011-10-30 21:30,31,76.04,76.235,76.025,76.125,640
20111201|2011-10-30 22:00,31,76.135,76.245,76.125,76.24,134
20111201|2011-10-30 22:30,31,76.235,76.295,76.17,76.29,113
20111201|2011-10-30 23:00,31,76.295,76.35,76.285,76.345,125
20111201|2011-10-30 23:30,31,76.345,76.395,76.29,76.395,159
20111201|2011-10-31 00:00,31,76.4,76.405,76.325,76.33,61
20111201|2011-10-31 00:30,31,76.32,76.365,76.27,76.355,1598
20111201|2011-10-31 01:00,31,76.355,76.46,76.34,76.36,278
20111201|2011-10-31 01:30,31,76.37,76.4,76.115,76.12,1029
20111201|2011-10-31 02:00,31,76.12,76.3,76.12,76.25,420
20111201|2011-10-31 02:30,31,76.245,76.29,76.01,76.045,331
20111201|2011-10-31 03:00,31,76.05,76.205,76.005,76.115,832
20111201|2011-10-31 03:30,31,76.105,76.22,76.025,76.175,771
20111201|2011-10-31 04:00,31,76.17,76.21,76.115,76.145,359
20111201|2011-10-31 04:30,31,76.12,76.19,76.105,76.13,221
20111201|2011-10-31 05:00,31,76.13,76.195,76.105,76.115,374
20111201|2011-10-31 05:30,31,76.11,76.155,76.05,76.055,672
20111201|2011-10-31 06:00,31,76.06,76.105,76.02,76.09,143
20111201|2011-10-31 06:30,31,76.08,76.145,76.06,76.06,173
20111201|2011-10-31 07:00,31,76.055,76.18,76.045,76.145,523
20111201|2011-10-31 07:30,31,76.145,76.24,76.045,76.075,1035
20111201|2011-10-31 08:00,31,76.08,76.12,75.99,76.075,1956
20111201|2011-10-31 08:30,31,76.07,76.155,76.045,76.135,1170
20111201|2011-10-31 09:00,31,76.14,76.19,76.06,76.075,936
20111201|2011-10-31 09:30,31,76.08,76.14,76.02,76.13,853
20111201|2011-10-31 10:00,31,76.135,76.275,76.1,76.245,2049
20111201|2011-10-31 10:30,31,76.265,76.285,76.17,76.195,1391
20111201|2011-10-31 11:00,31,76.195,76.395,76.145,76.375,1475
20111201|2011-10-31 11:30,31,76.375,76.38,76.285,76.31,855
20111201|2011-10-31 12:00,31,76.315,76.34,76.275,76.33,440
20111201|2011-10-31 12:30,31,76.33,76.33,76.19,76.22,814
20111201|2011-10-31 13:00,31,76.225,76.335,76.21,76.285,884
20111201|2011-10-31 13:30,31,76.285,76.375,76.27,76.315,622
20111201|2011-10-31 14:00,31,76.31,76.605,76.29,76.595,1676
20111201|2011-10-31 14:30,31,76.6,76.72,76.535,76.675,1574
20111201|2011-10-31 15:00,31,76.69,76.7,76.64,76.64,146
20111201|2011-10-31 15:30,31,76.64,76.655,76.595,76.625,36
20111201|2011-10-31 19:00,1,76.63,76.845,76.595,76.66,218
20111201|2011-10-31 19:30,1,76.68,76.71,76.65,76.675,124
20111201|2011-10-31 20:00,1,76.68,76.84,76.68,76.715,256
20111201|2011-10-31 20:30,1,76.715,76.74,76.645,76.675,166
20111201|2011-10-31 21:00,1,76.675,76.695,76.625,76.635,43
20111201|2011-10-31 21:30,1,76.63,76.685,76.62,76.68,59
20111201|2011-10-31 22:00,1,76.685,76.695,76.665,76.685,29
20111201|2011-10-31 22:30,1,76.695,76.715,76.65,76.66,308
20111201|2011-10-31 23:00,1,76.685,76.8,76.685,76.8,150
20111201|2011-10-31 23:30,1,76.8,76.82,76.75,76.815,221
20111201|2011-11-01 00:00,1,76.805,76.895,76.8,76.855,139
20111201|2011-11-01 00:30,1,76.85,76.865,76.775,76.81,208
20111201|2011-11-01 01:00,1,76.81,76.855,76.78,76.805,138
20111201|2011-11-01 01:30,1,76.8,77,76.78,77,391
20111201|2011-11-01 02:00,1,76.99,77.085,76.97,77.025,942
20111201|2011-11-01 02:30,1,77.025,77.035,76.965,76.97,295
20111201|2011-11-01 03:00,1,76.985,77.435,76.98,77.395,1868
20111201|2011-11-01 03:30,1,77.39,77.415,77.295,77.335,713
20111201|2011-11-01 04:00,1,77.33,77.33,77.195,77.23,408
20111201|2011-11-01 04:30,1,77.225,77.365,77.2,77.365,378
20111201|2011-11-01 05:00,1,77.375,77.52,77.34,77.445,759
20111201|2011-11-01 05:30,1,77.455,77.46,77.395,77.41,380
20111201|2011-11-01 06:00,1,77.4,77.415,77.31,77.335,324
20111201|2011-11-01 06:30,1,77.335,77.575,77.335,77.495,1124
20111201|2011-11-01 07:00,1,77.49,77.64,77.44,77.515,1665
20111201|2011-11-01 07:30,1,77.515,77.84,77.465,77.69,2749
20111201|2011-11-01 08:00,1,77.69,77.79,77.68,77.7,1451
20111201|2011-11-01 08:30,1,77.705,77.765,77.56,77.57,2517
20111201|2011-11-01 09:00,1,77.58,77.655,77.465,77.47,1958
20111201|2011-11-01 09:30,1,77.47,77.565,77.405,77.565,1331
20111201|2011-11-01 10:00,1,77.56,77.63,77.535,77.625,957
20111201|2011-11-01 10:30,1,77.625,77.675,77.54,77.545,844
20111201|2011-11-01 11:00,1,77.55,77.63,77.45,77.52,1437
20111201|2011-11-01 11:30,1,77.525,77.55,77.4,77.545,788
20111201|2011-11-01 12:00,1,77.55,77.56,77.31,77.34,876
20111201|2011-11-01 12:30,1,77.31,77.34,77.165,77.295,1908
20111201|2011-11-01 13:00,1,77.3,77.32,77.205,77.22,773
20111201|2011-11-01 13:30,1,77.235,77.405,77.19,77.39,715
20111201|2011-11-01 14:00,1,77.395,77.49,77.38,77.44,886
20111201|2011-11-01 14:30,1,77.435,77.555,77.3,77.475,974
20111201|2011-11-01 15:00,1,77.48,77.48,77.385,77.44,253
20111201|2011-11-01 15:30,1,77.435,77.455,77.425,77.455,31
20111201|2011-11-01 19:00,2,77.62,77.645,77.48,77.52,63
20111201|2011-11-01 19:30,2,77.515,77.585,77.44,77.46,71
20111201|2011-11-01 20:00,2,77.455,77.455,77.34,77.405,298
20111201|2011-11-01 20:30,2,77.42,77.43,77.335,77.385,72
20111201|2011-11-01 21:00,2,77.395,77.45,77.38,77.44,126
20111201|2011-11-01 21:30,2,77.44,77.44,77.35,77.385,92
20111201|2011-11-01 22:00,2,77.4,77.42,77.36,77.36,76
20111201|2011-11-01 22:30,2,77.35,77.37,77.28,77.37,67
20111201|2011-11-01 23:00,2,77.35,77.365,77.335,77.34,14
20111201|2011-11-01 23:30,2,77.325,77.365,77.31,77.35,22
20111201|2011-11-02 00:00,2,77.365,77.365,77.315,77.35,53
20111201|2011-11-02 00:30,2,77.355,77.365,77.345,77.345,34
20111201|2011-11-02 01:00,2,77.325,77.35,77.195,77.215,172
20111201|2011-11-02 01:30,2,77.22,77.315,77.22,77.31,478
20111201|2011-11-02 02:00,2,77.31,77.37,77.155,77.22,308
20111201|2011-11-02 02:30,2,77.22,77.265,77.13,77.15,770
20111201|2011-11-02 03:00,2,77.155,77.205,77.01,77.09,659
20111201|2011-11-02 03:30,2,77.115,77.14,77.02,77.02,365
20111201|2011-11-02 04:00,2,77.03,77.09,76.965,77.055,364
20111201|2011-11-02 04:30,2,77.04,77.21,76.99,77.2,343
20111201|2011-11-02 05:00,2,77.21,77.22,77.07,77.135,332
20111201|2011-11-02 05:30,2,77.105,77.155,77.09,77.15,118
20111201|2011-11-02 06:00,2,77.145,77.165,77.07,77.085,176
20111201|2011-11-02 06:30,2,77.09,77.15,77.05,77.075,448
20111201|2011-11-02 07:00,2,77.075,77.095,76.995,77.03,714
20111201|2011-11-02 07:30,2,77.035,77.11,77.01,77.04,580
20111201|2011-11-02 08:00,2,77.03,77.035,76.88,76.945,1505
20111201|2011-11-02 08:30,2,76.945,77,76.875,76.955,2020
20111201|2011-11-02 09:00,2,76.95,77.075,76.935,77.02,1360
20111201|2011-11-02 09:30,2,77.03,77.1,76.94,76.96,1016
20111201|2011-11-02 10:00,2,76.955,76.965,76.85,76.955,876
20111201|2011-11-02 10:30,2,76.95,77.04,76.94,77.02,1411
20111201|2011-11-02 11:00,2,77.025,77.155,77.02,77.12,1042
20111201|2011-11-02 11:30,2,77.105,77.305,77.08,77.305,1489
20111201|2011-11-02 12:00,2,77.3,77.42,77.28,77.34,1754
20111201|2011-11-02 12:30,2,77.345,77.345,77.205,77.285,878
20111201|2011-11-02 13:00,2,77.29,77.305,77.06,77.265,2028
20111201|2011-11-02 13:30,2,77.26,77.275,77.13,77.18,522
20111201|2011-11-02 14:00,2,77.165,77.265,77.155,77.24,654
20111201|2011-11-02 14:30,2,77.245,77.295,77.2,77.29,498
20111201|2011-11-02 15:00,2,77.285,77.345,77.265,77.295,188
20111201|2011-11-02 15:30,2,77.285,77.285,77.22,77.22,83
20111201|2011-11-02 19:00,3,77.505,77.595,77.465,77.51,241
20111201|2011-11-02 19:30,3,77.51,77.545,77.44,77.5,96
20111201|2011-11-02 20:00,3,77.515,77.605,77.515,77.555,210
20111201|2011-11-02 20:30,3,77.56,77.655,77.56,77.62,197
20111201|2011-11-02 21:00,3,77.63,77.63,77.54,77.585,65
20111201|2011-11-02 21:30,3,77.585,77.645,77.55,77.57,94
20111201|2011-11-02 22:00,3,77.585,77.59,77.525,77.53,93
20111201|2011-11-02 22:30,3,77.545,77.545,77.45,77.45,124
20111201|2011-11-02 23:00,3,77.465,77.51,77.46,77.485,37
20111201|2011-11-02 23:30,3,77.485,77.54,77.485,77.495,33
20111201|2011-11-03 00:00,3,77.495,77.515,77.41,77.43,135
20111201|2011-11-03 00:30,3,77.435,77.455,77.39,77.43,99
20111201|2011-11-03 01:00,3,77.435,77.55,77.43,77.535,41
20111201|2011-11-03 01:30,3,77.5,77.565,77.49,77.54,193
20111201|2011-11-03 02:00,3,77.535,77.67,77.53,77.64,382
20111201|2011-11-03 02:30,3,77.65,77.68,77.555,77.58,234
20111201|2011-11-03 03:00,3,77.58,77.59,77.395,77.44,379
20111201|2011-11-03 03:30,3,77.44,77.465,77.305,77.335,506
20111201|2011-11-03 04:00,3,77.31,77.325,77.185,77.26,340
20111201|2011-11-03 04:30,3,77.245,77.28,77.065,77.12,976
20111201|2011-11-03 05:00,3,77.125,77.13,76.94,77.065,1190
20111201|2011-11-03 05:30,3,77.055,77.12,76.96,77.025,571
20111201|2011-11-03 06:00,3,77.01,77.14,76.91,76.995,1055
20111201|2011-11-03 06:30,3,77,77.07,76.895,76.965,612
20111201|2011-11-03 07:00,3,76.96,76.96,76.815,76.895,1381
20111201|2011-11-03 07:30,3,76.88,77.22,76.88,76.98,5805
20111201|2011-11-03 08:00,3,76.985,77.15,76.985,77.125,2319
20111201|2011-11-03 08:30,3,77.125,77.495,77.11,77.445,3101
20111201|2011-11-03 09:00,3,77.425,77.58,77.23,77.28,3356
20111201|2011-11-03 09:30,3,77.285,77.29,77.02,77.175,2711
20111201|2011-11-03 10:00,3,77.175,77.255,77.075,77.135,1534
20111201|2011-11-03 10:30,3,77.135,77.26,77.12,77.235,993
20111201|2011-11-03 11:00,3,77.235,77.25,77.125,77.14,952
20111201|2011-11-03 11:30,3,77.13,77.21,76.99,77.015,938
20111201|2011-11-03 12:00,3,77.005,77.065,76.825,76.915,1471
20111201|2011-11-03 12:30,3,76.915,76.95,76.75,76.87,1496
20111201|2011-11-03 13:00,3,76.865,76.92,76.8,76.91,889
20111201|2011-11-03 13:30,3,76.9,76.91,76.85,76.86,398
20111201|2011-11-03 14:00,3,76.865,76.87,76.755,76.825,547
20111201|2011-11-03 14:30,3,76.8,76.945,76.77,76.93,423
20111201|2011-11-03 15:00,3,76.94,76.955,76.91,76.925,75
20111201|2011-11-03 15:30,3,76.915,76.94,76.875,76.89,316
20111201|2011-11-03 19:00,4,76.89,76.905,76.845,76.905,34
20111201|2011-11-03 19:30,4,76.925,77.025,76.92,77.025,76
20111201|2011-11-03 20:00,4,77.03,77.035,76.96,76.985,283
20111201|2011-11-03 20:30,4,76.99,76.99,76.935,76.95,40
20111201|2011-11-03 21:00,4,76.96,77.005,76.95,76.975,7
20111201|2011-11-03 21:30,4,76.98,77.03,76.98,77.02,37
20111201|2011-11-03 22:00,4,77.03,77.06,77.015,77.03,31
20111201|2011-11-03 22:30,4,77.02,77.02,76.97,77,28
20111201|2011-11-03 23:00,4,77.005,77.005,76.955,76.96,27
20111201|2011-11-03 23:30,4,76.965,76.975,76.93,76.965,30
20111201|2011-11-04 00:00,4,76.965,76.985,76.96,76.965,19
20111201|2011-11-04 00:30,4,76.965,76.98,76.935,76.935,360
20111201|2011-11-04 01:00,4,76.935,76.95,76.895,76.95,79
20111201|2011-11-04 01:30,4,76.95,77,76.935,76.935,153
20111201|2011-11-04 02:00,4,76.935,76.945,76.86,76.93,93
20111201|2011-11-04 02:30,4,76.93,77.045,76.92,77.01,216
20111201|2011-11-04 03:00,4,76.995,77.055,76.93,77,367
20111201|2011-11-04 03:30,4,77,77.09,76.99,77.06,365
20111201|2011-11-04 04:00,4,77.02,77.05,76.93,76.935,381
20111201|2011-11-04 04:30,4,76.92,76.925,76.81,76.845,496
20111201|2011-11-04 05:00,4,76.85,76.925,76.83,76.89,165
20111201|2011-11-04 05:30,4,76.9,76.935,76.83,76.88,255
20111201|2011-11-04 06:00,4,76.9,76.97,76.9,76.92,333
20111201|2011-11-04 06:30,4,76.905,76.95,76.845,76.93,356
20111201|2011-11-04 07:00,4,76.965,77.035,76.905,76.905,883
20111201|2011-11-04 07:30,4,76.89,77.045,76.775,77.005,2790
20111201|2011-11-04 08:00,4,77.01,77.285,77,77.195,2702
20111201|2011-11-04 08:30,4,77.19,77.39,77.155,77.36,2337
20111201|2011-11-04 09:00,4,77.37,77.465,77.32,77.39,1420
20111201|2011-11-04 09:30,4,77.39,77.505,77.345,77.38,1427
20111201|2011-11-04 10:00,4,77.375,77.415,77.305,77.35,1596
20111201|2011-11-04 10:30,4,77.36,77.36,77.21,77.24,1172
20111201|2011-11-04 11:00,4,77.25,77.325,77.205,77.285,2599
20111201|2011-11-04 11:30,4,77.28,77.345,77.275,77.31,597
20111201|2011-11-04 12:00,4,77.305,77.32,77.11,77.13,915
20111201|2011-11-04 12:30,4,77.125,77.16,77.035,77.1,1550
20111201|2011-11-04 13:00,4,77.09,77.15,77.07,77.13,598
20111201|2011-11-04 13:30,4,77.125,77.19,77.12,77.145,737
20111201|2011-11-04 14:00,4,77.15,77.2,77.135,77.195,939
20111201|2011-11-04 14:30,4,77.19,77.24,77.14,77.185,565
20111201|2011-11-04 15:00,4,77.185,77.2,77.15,77.15,174
20111201|2011-11-04 15:30,4,77.14,77.19,77.1,77.105,67
20111201|2011-11-06 17:00,6,77.05,77.05,77,77.045,36
20111201|2011-11-06 17:30,6,77.055,77.17,77.055,77.135,14
20111201|2011-11-06 18:00,7,77.125,77.13,77.055,77.085,22
20111201|2011-11-06 18:30,7,77.11,77.175,77.09,77.135,67
20111201|2011-11-06 19:00,7,77.135,77.27,77.11,77.24,313
20111201|2011-11-06 19:30,7,77.26,77.29,77.22,77.255,225
20111201|2011-11-06 20:00,7,77.265,77.3,77.18,77.185,137
20111201|2011-11-06 20:30,7,77.19,77.245,77.185,77.235,57
20111201|2011-11-06 21:00,7,77.235,77.275,77.22,77.225,219
20111201|2011-11-06 21:30,7,77.215,77.235,77.175,77.225,64
20111201|2011-11-06 22:00,7,77.22,77.24,77.205,77.205,36
20111201|2011-11-06 22:30,7,77.205,77.23,77.195,77.195,42
20111201|2011-11-06 23:00,7,77.195,77.22,77.195,77.22,37
20111201|2011-11-06 23:30,7,77.235,77.26,77.23,77.245,78
20111201|2011-11-07 00:00,7,77.245,77.29,77.235,77.245,41
20111201|2011-11-07 00:30,7,77.23,77.235,77.19,77.19,119
20111201|2011-11-07 01:00,7,77.2,77.315,77.19,77.315,119
20111201|2011-11-07 01:30,7,77.31,77.455,77.31,77.415,152
20111201|2011-11-07 02:00,7,77.415,77.51,77.34,77.5,551
20111201|2011-11-07 02:30,7,77.505,77.535,77.425,77.47,351
20111201|2011-11-07 03:00,7,77.465,77.495,77.42,77.44,264
20111201|2011-11-07 03:30,7,77.42,77.47,77.39,77.47,106
20111201|2011-11-07 04:00,7,77.48,77.595,77.475,77.485,353
20111201|2011-11-07 04:30,7,77.475,77.485,77.375,77.425,127
20111201|2011-11-07 05:00,7,77.435,77.45,77.135,77.24,440
20111201|2011-11-07 05:30,7,77.24,77.27,77.14,77.265,421
20111201|2011-11-07 06:00,7,77.27,77.3,77.23,77.25,184
20111201|2011-11-07 06:30,7,77.25,77.265,77.19,77.215,250
20111201|2011-11-07 07:00,7,77.22,77.38,77.2,77.365,466
20111201|2011-11-07 07:30,7,77.37,77.395,77.32,77.325,760
20111201|2011-11-07 08:00,7,77.32,77.35,77.13,77.195,2095
20111201|2011-11-07 08:30,7,77.19,77.23,76.995,77.035,1880
20111201|2011-11-07 09:00,7,77.035,77.195,77.015,77.195,1178
20111201|2011-11-07 09:30,7,77.19,77.3,77.165,77.27,878
20111201|2011-11-07 10:00,7,77.275,77.37,77.165,77.325,1050
20111201|2011-11-07 10:30,7,77.335,77.35,77.28,77.295,430
20111201|2011-11-07 11:00,7,77.305,77.365,77.255,77.365,321
20111201|2011-11-07 11:30,7,77.355,77.38,77.275,77.28,388
20111201|2011-11-07 12:00,7,77.28,77.335,77.26,77.27,265
20111201|2011-11-07 12:30,7,77.27,77.31,77.145,77.205,951
20111201|2011-11-07 13:00,7,77.19,77.225,77.17,77.195,430
20111201|2011-11-07 13:30,7,77.2,77.245,77.125,77.125,536
20111201|2011-11-07 14:00,7,77.13,77.16,77.095,77.155,346
20111201|2011-11-07 14:30,7,77.17,77.175,77.085,77.095,308
20111201|2011-11-07 15:00,7,77.095,77.155,77.095,77.155,45
20111201|2011-11-07 15:30,7,77.13,77.13,77.1,77.115,121
20111201|2011-11-07 19:00,8,77.225,77.225,77.19,77.205,155
20111201|2011-11-07 19:30,8,77.19,77.225,77.185,77.19,75
20111201|2011-11-07 20:00,8,77.19,77.245,77.19,77.21,55
20111201|2011-11-07 20:30,8,77.215,77.225,77.17,77.205,50
20111201|2011-11-07 21:00,8,77.2,77.2,77.135,77.16,25
20111201|2011-11-07 21:30,8,77.16,77.215,77.15,77.215,9
20111201|2011-11-07 22:00,8,77.215,77.26,77.215,77.26,46
20111201|2011-11-07 22:30,8,77.26,77.28,77.245,77.25,27
20111201|2011-11-07 23:00,8,77.25,77.28,77.24,77.28,23
20111201|2011-11-07 23:30,8,77.265,77.295,77.26,77.265,23
20111201|2011-11-08 00:00,8,77.27,77.3,77.27,77.28,52
20111201|2011-11-08 00:30,8,77.25,77.29,77.235,77.235,181
20111201|2011-11-08 01:00,8,77.235,77.26,77.19,77.24,214
20111201|2011-11-08 01:30,8,77.24,77.335,77.23,77.32,263
20111201|2011-11-08 02:00,8,77.325,77.36,77.15,77.205,455
20111201|2011-11-08 02:30,8,77.18,77.19,77.1,77.165,156
20111201|2011-11-08 03:00,8,77.155,77.16,77.045,77.095,467
20111201|2011-11-08 03:30,8,77.085,77.165,77.08,77.15,178
20111201|2011-11-08 04:00,8,77.195,77.2,77.085,77.095,112
20111201|2011-11-08 04:30,8,77.08,77.13,77.07,77.08,104
20111201|2011-11-08 05:00,8,77.085,77.165,77.085,77.165,34
20111201|2011-11-08 05:30,8,77.16,77.19,77.1,77.175,44
20111201|2011-11-08 06:00,8,77.185,77.195,77.13,77.13,87
20111201|2011-11-08 06:30,8,77.145,77.145,76.995,77.035,394
20111201|2011-11-08 07:00,8,77.035,77.06,76.985,77.05,358
20111201|2011-11-08 07:30,8,77.075,77.11,76.995,77.045,650
20111201|2011-11-08 08:00,8,77.05,77.055,76.86,76.93,1735
20111201|2011-11-08 08:30,8,76.92,76.945,76.795,76.8,1200
20111201|2011-11-08 09:00,8,76.79,77.1,76.75,77.07,1683
20111201|2011-11-08 09:30,8,77.07,77.1,76.925,76.93,1286
20111201|2011-11-08 10:00,8,76.935,77.085,76.935,77.04,709
20111201|2011-11-08 10:30,8,77.04,77.065,76.995,77.035,514
20111201|2011-11-08 11:00,8,77.035,77.06,76.96,77,504
20111201|2011-11-08 11:30,8,76.995,77.035,76.98,77.025,390
20111201|2011-11-08 12:00,8,77.02,77.105,77,77,386
20111201|2011-11-08 12:30,8,76.995,77.02,76.72,76.775,1051
20111201|2011-11-08 13:00,8,76.77,76.885,76.76,76.765,561
20111201|2011-11-08 13:30,8,76.755,76.805,76.73,76.74,446
20111201|2011-11-08 14:00,8,76.75,76.815,76.75,76.79,203
20111201|2011-11-08 14:30,8,76.77,76.815,76.735,76.77,382
20111201|2011-11-08 15:00,8,76.755,76.8,76.74,76.8,33
20111201|2011-11-08 15:30,8,76.77,76.795,76.77,76.785,34
20111201|2011-11-08 19:00,9,76.765,76.78,76.675,76.69,77
20111201|2011-11-08 19:30,9,76.685,76.765,76.685,76.75,86
20111201|2011-11-08 20:00,9,76.76,76.78,76.755,76.77,41
20111201|2011-11-08 20:30,9,76.76,76.79,76.755,76.765,42
20111201|2011-11-08 21:00,9,76.78,76.805,76.755,76.77,40
20111201|2011-11-08 21:30,9,76.775,76.8,76.775,76.795,32
20111201|2011-11-08 22:00,9,76.8,76.8,76.765,76.77,42
20111201|2011-11-08 22:30,9,76.775,76.835,76.775,76.825,68
20111201|2011-11-08 23:00,9,76.835,76.85,76.81,76.815,51
20111201|2011-11-08 23:30,9,76.825,76.825,76.77,76.775,29
20111201|2011-11-09 00:00,9,76.78,76.865,76.77,76.845,28
20111201|2011-11-09 00:30,9,76.845,76.85,76.81,76.85,40
20111201|2011-11-09 01:00,9,76.85,76.95,76.84,76.91,311
20111201|2011-11-09 01:30,9,76.915,77,76.91,76.96,270
20111201|2011-11-09 02:00,9,76.955,77.015,76.945,76.965,279
20111201|2011-11-09 02:30,9,76.965,76.98,76.88,76.92,256
20111201|2011-11-09 03:00,9,76.925,77.255,76.925,77.2,764
20111201|2011-11-09 03:30,9,77.235,77.41,77.205,77.365,500
20111201|2011-11-09 04:00,9,77.365,77.525,77.33,77.49,754
20111201|2011-11-09 04:30,9,77.495,77.59,77.44,77.465,351
20111201|2011-11-09 05:00,9,77.475,77.72,77.475,77.675,797
20111201|2011-11-09 05:30,9,77.67,77.72,77.635,77.69,361
20111201|2011-11-09 06:00,9,77.695,77.745,77.625,77.68,612
20111201|2011-11-09 06:30,9,77.7,77.765,77.56,77.6,600
20111201|2011-11-09 07:00,9,77.595,77.815,77.59,77.81,1442
20111201|2011-11-09 07:30,9,77.8,77.955,77.785,77.8,3563
20111201|2011-11-09 08:00,9,77.79,77.895,77.755,77.855,1361
20111201|2011-11-09 08:30,9,77.85,78.085,77.845,78.035,2358
20111201|2011-11-09 09:00,9,78.04,78.055,77.925,78.04,1390
20111201|2011-11-09 09:30,9,78.04,78.085,77.85,77.92,2022
20111201|2011-11-09 10:00,9,77.915,77.975,77.81,77.885,1315
20111201|2011-11-09 10:30,9,77.885,77.905,77.815,77.875,699
20111201|2011-11-09 11:00,9,77.875,77.935,77.85,77.935,788
20111201|2011-11-09 11:30,9,77.94,77.94,77.825,77.83,441
20111201|2011-11-09 12:00,9,77.83,77.955,77.83,77.92,605
20111201|2011-11-09 12:30,9,77.925,78.095,77.925,78.035,804
20111201|2011-11-09 13:00,9,78.04,78.22,78.035,78.145,1808
20111201|2011-11-09 13:30,9,78.155,78.25,78.125,78.17,1973
20111201|2011-11-09 14:00,9,78.185,78.19,78.075,78.125,635
20111201|2011-11-09 14:30,9,78.135,78.175,78.085,78.125,636
20111201|2011-11-09 15:00,9,78.125,78.15,78.08,78.13,277
20111201|2011-11-09 15:30,9,78.13,78.175,78.13,78.175,158
20111201|2011-11-09 19:00,10,78.215,78.22,78.17,78.18,99
20111201|2011-11-09 19:30,10,78.185,78.19,78.115,78.145,67
20111201|2011-11-09 20:00,10,78.145,78.175,78.12,78.12,48
20111201|2011-11-09 20:30,10,78.125,78.16,78.12,78.15,88
20111201|2011-11-09 21:00,10,78.145,78.15,78.115,78.14,126
20111201|2011-11-09 21:30,10,78.145,78.185,78.135,78.17,39
20111201|2011-11-09 22:00,10,78.18,78.19,78.165,78.185,28
20111201|2011-11-09 22:30,10,78.185,78.185,78.155,78.155,33
20111201|2011-11-09 23:00,10,78.15,78.15,78.075,78.1,100
20111201|2011-11-09 23:30,10,78.12,78.155,78.11,78.12,38
20111201|2011-11-10 00:00,10,78.115,78.225,78.115,78.15,57
20111201|2011-11-10 00:30,10,78.165,78.335,78.165,78.335,351
20111201|2011-11-10 01:00,10,78.325,78.42,78.285,78.315,253
20111201|2011-11-10 01:30,10,78.31,78.38,78.235,78.36,222
20111201|2011-11-10 02:00,10,78.355,78.355,78.095,78.155,809
20111201|2011-11-10 02:30,10,78.155,78.23,77.995,78.035,722
20111201|2011-11-10 03:00,10,78.03,78.105,78,78.03,341
20111201|2011-11-10 03:30,10,78.05,78.065,77.845,77.9,611
20111201|2011-11-10 04:00,10,77.88,77.965,77.81,77.965,442
20111201|2011-11-10 04:30,10,77.965,78.095,77.935,77.985,315
20111201|2011-11-10 05:00,10,77.985,78.055,77.94,77.985,121
20111201|2011-11-10 05:30,10,77.995,78.035,77.91,77.91,115
20111201|2011-11-10 06:00,10,77.89,77.89,77.765,77.86,517
20111201|2011-11-10 06:30,10,77.865,77.875,77.685,77.745,834
20111201|2011-11-10 07:00,10,77.75,77.85,77.705,77.72,775
20111201|2011-11-10 07:30,10,77.725,77.76,77.625,77.69,2083
20111201|2011-11-10 08:00,10,77.69,77.805,77.68,77.745,1320
20111201|2011-11-10 08:30,10,77.745,77.985,77.74,77.975,1544
20111201|2011-11-10 09:00,10,77.965,78.065,77.91,78.045,2006
20111201|2011-11-10 09:30,10,78.045,78.15,77.95,77.96,1458
20111201|2011-11-10 10:00,10,77.965,78.05,77.945,78.045,1414
20111201|2011-11-10 10:30,10,78.05,78.075,77.75,77.855,1352
20111201|2011-11-10 11:00,10,77.85,77.925,77.785,77.855,440
20111201|2011-11-10 11:30,10,77.86,77.885,77.79,77.795,221
20111201|2011-11-10 12:00,10,77.78,77.795,77.71,77.77,476
20111201|2011-11-10 12:30,10,77.77,77.81,77.705,77.775,197
20111201|2011-11-10 13:00,10,77.775,77.9,77.765,77.89,350
20111201|2011-11-10 13:30,10,77.89,77.98,77.87,77.975,670
20111201|2011-11-10 14:00,10,77.965,78,77.845,77.865,316
20111201|2011-11-10 14:30,10,77.875,77.91,77.835,77.865,361
20111201|2011-11-10 15:00,10,77.865,77.87,77.83,77.83,80
20111201|2011-11-10 15:30,10,77.835,77.86,77.81,77.825,50
20111201|2011-11-10 19:00,11,77.885,77.955,77.885,77.935,105
20111201|2011-11-10 19:30,11,77.94,77.96,77.895,77.91,67
20111201|2011-11-10 20:00,11,77.895,77.905,77.83,77.845,77
20111201|2011-11-10 20:30,11,77.83,77.855,77.77,77.795,78
20111201|2011-11-10 21:00,11,77.81,77.82,77.765,77.77,103
20111201|2011-11-10 21:30,11,77.75,77.775,77.735,77.775,54
20111201|2011-11-10 22:00,11,77.785,77.79,77.76,77.76,19
20111201|2011-11-10 22:30,11,77.78,77.78,77.76,77.76,49
20111201|2011-11-10 23:00,11,77.77,77.805,77.765,77.79,41
20111201|2011-11-10 23:30,11,77.795,77.815,77.755,77.765,79
20111201|2011-11-11 00:00,11,77.78,77.83,77.78,77.815,11
20111201|2011-11-11 00:30,11,77.815,77.84,77.755,77.79,57
20111201|2011-11-11 01:00,11,77.805,77.835,77.665,77.72,262
20111201|2011-11-11 01:30,11,77.73,77.82,77.715,77.82,159
20111201|2011-11-11 02:00,11,77.805,77.895,77.57,77.64,558
20111201|2011-11-11 02:30,11,77.64,77.705,77.58,77.67,207
20111201|2011-11-11 03:00,11,77.67,77.735,77.64,77.645,202
20111201|2011-11-11 03:30,11,77.66,77.8,77.66,77.73,152
20111201|2011-11-11 04:00,11,77.72,77.75,77.665,77.725,173
20111201|2011-11-11 04:30,11,77.715,77.81,77.715,77.79,105
20111201|2011-11-11 05:00,11,77.795,77.805,77.66,77.67,144
20111201|2011-11-11 05:30,11,77.675,77.755,77.665,77.745,74
20111201|2011-11-11 06:00,11,77.745,77.775,77.685,77.71,136
20111201|2011-11-11 06:30,11,77.71,77.715,77.63,77.64,119
20111201|2011-11-11 07:00,11,77.67,77.675,77.59,77.615,582
20111201|2011-11-11 07:30,11,77.615,77.68,77.57,77.625,303
20111201|2011-11-11 08:00,11,77.62,77.645,77.45,77.47,1022
20111201|2011-11-11 08:30,11,77.465,77.485,77.36,77.455,1246
20111201|2011-11-11 09:00,11,77.45,77.465,77.315,77.335,907
20111201|2011-11-11 09:30,11,77.33,77.335,77.105,77.145,1951
20111201|2011-11-11 10:00,11,77.15,77.195,76.95,77.03,1492
20111201|2011-11-11 10:30,11,77.025,77.05,76.935,76.995,864
20111201|2011-11-11 11:00,11,76.985,77.035,76.92,77,658
20111201|2011-11-11 11:30,11,77,77.14,77,77.135,412
20111201|2011-11-11 12:00,11,77.14,77.165,77.05,77.14,525
20111201|2011-11-11 12:30,11,77.14,77.145,77.07,77.115,436
20111201|2011-11-11 13:00,11,77.105,77.115,77.05,77.075,326
20111201|2011-11-11 13:30,11,77.08,77.155,76.995,77.135,515
20111201|2011-11-11 14:00,11,77.135,77.175,77.11,77.11,148
20111201|2011-11-11 14:30,11,77.095,77.145,77.065,77.065,205
20111201|2011-11-11 15:00,11,77.065,77.12,77.065,77.095,141
20111201|2011-11-11 15:30,11,77.09,77.14,77.09,77.12,34
20111201|2011-11-13 17:00,13,76.975,77.005,76.945,76.96,63
20111201|2011-11-13 17:30,13,76.965,76.99,76.925,76.955,89
20111201|2011-11-13 18:00,14,76.945,77.07,76.945,77.065,26
20111201|2011-11-13 18:30,14,77.045,77.095,77.035,77.08,68
20111201|2011-11-13 19:00,14,77.07,77.07,77.03,77.03,100
20111201|2011-11-13 19:30,14,77.035,77.11,77.035,77.085,37
20111201|2011-11-13 20:00,14,77.085,77.105,77.075,77.1,73
20111201|2011-11-13 20:30,14,77.085,77.09,77.045,77.06,81
20111201|2011-11-13 21:00,14,77.065,77.07,77.025,77.035,82
20111201|2011-11-13 21:30,14,77.04,77.05,77.01,77.05,25
20111201|2011-11-13 22:00,14,77.04,77.07,77.04,77.05,9
20111201|2011-11-13 22:30,14,77.05,77.06,77.035,77.055,32
20111201|2011-11-13 23:00,14,77.065,77.105,77.065,77.08,31
20111201|2011-11-13 23:30,14,77.055,77.13,77.055,77.12,40
20111201|2011-11-14 00:00,14,77.115,77.19,77.115,77.19,233
20111201|2011-11-14 00:30,14,77.19,77.19,77.09,77.09,330
20111201|2011-11-14 01:00,14,77.095,77.12,77.005,77.035,154
20111201|2011-11-14 01:30,14,77.065,77.21,77.025,77.2,268
20111201|2011-11-14 02:00,14,77.18,77.28,77.1,77.265,516
20111201|2011-11-14 02:30,14,77.26,77.355,77.21,77.22,393
20111201|2011-11-14 03:00,14,77.235,77.375,77.22,77.355,352
20111201|2011-11-14 03:30,14,77.385,77.39,77.325,77.365,282
20111201|2011-11-14 04:00,14,77.375,77.45,77.26,77.27,359
20111201|2011-11-14 04:30,14,77.285,77.365,77.26,77.365,195
20111201|2011-11-14 05:00,14,77.37,77.54,77.37,77.485,274
20111201|2011-11-14 05:30,14,77.525,77.53,77.43,77.515,135
20111201|2011-11-14 06:00,14,77.525,77.575,77.51,77.57,309
20111201|2011-11-14 06:30,14,77.56,77.635,77.545,77.565,214
20111201|2011-11-14 07:00,14,77.57,77.61,77.51,77.57,679
20111201|2011-11-14 07:30,14,77.57,77.625,77.465,77.57,1395
20111201|2011-11-14 08:00,14,77.575,77.68,77.555,77.56,1366
20111201|2011-11-14 08:30,14,77.555,77.7,77.53,77.65,1627
20111201|2011-11-14 09:00,14,77.655,77.71,77.595,77.66,1077
20111201|2011-11-14 09:30,14,77.655,77.705,77.59,77.64,983
20111201|2011-11-14 10:00,14,77.63,77.68,77.57,77.64,917
20111201|2011-11-14 10:30,14,77.645,77.745,77.605,77.69,940
20111201|2011-11-14 11:00,14,77.69,77.82,77.65,77.765,697
20111201|2011-11-14 11:30,14,77.78,77.84,77.69,77.7,567
20111201|2011-11-14 12:00,14,77.71,77.74,77.66,77.665,369
20111201|2011-11-14 12:30,14,77.665,77.71,77.65,77.685,213
20111201|2011-11-14 13:00,14,77.69,77.695,77.635,77.67,264
20111201|2011-11-14 13:30,14,77.675,77.76,77.655,77.75,187
20111201|2011-11-14 14:00,14,77.745,77.745,77.605,77.65,280
20111201|2011-11-14 14:30,14,77.65,77.695,77.6,77.695,275
20111201|2011-11-14 15:00,14,77.7,77.7,77.655,77.655,49
20111201|2011-11-14 15:30,14,77.66,77.675,77.64,77.64,7
20111201|2011-11-14 19:00,15,77.66,77.71,77.62,77.71,33
20111201|2011-11-14 19:30,15,77.71,77.71,77.655,77.66,36
20111201|2011-11-14 20:00,15,77.68,77.68,77.65,77.65,21
20111201|2011-11-14 20:30,15,77.665,77.78,77.665,77.71,250
20111201|2011-11-14 21:00,15,77.71,77.75,77.705,77.715,22
20111201|2011-11-14 21:30,15,77.72,77.73,77.71,77.73,9
20111201|2011-11-14 22:00,15,77.74,77.8,77.74,77.8,70
20111201|2011-11-14 22:30,15,77.795,77.84,77.795,77.825,152
20111201|2011-11-14 23:00,15,77.81,77.815,77.78,77.78,92
20111201|2011-11-14 23:30,15,77.775,77.785,77.74,77.775,77
20111201|2011-11-15 00:00,15,77.765,77.895,77.755,77.895,107
20111201|2011-11-15 00:30,15,77.875,77.89,77.83,77.855,136
20111201|2011-11-15 01:00,15,77.86,77.91,77.715,77.755,157
20111201|2011-11-15 01:30,15,77.76,77.84,77.71,77.775,87
20111201|2011-11-15 02:00,15,77.775,77.82,77.705,77.78,541
20111201|2011-11-15 02:30,15,77.79,77.975,77.79,77.92,1284
20111201|2011-11-15 03:00,15,77.925,78.11,77.925,78.055,529
20111201|2011-11-15 03:30,15,78.07,78.075,77.995,78.035,288
20111201|2011-11-15 04:00,15,78.05,78.065,77.945,78.01,285
20111201|2011-11-15 04:30,15,78.01,78.13,78.01,78.11,370
20111201|2011-11-15 05:00,15,78.1,78.195,78.085,78.145,276
20111201|2011-11-15 05:30,15,78.15,78.195,78.08,78.08,285
20111201|2011-11-15 06:00,15,78.09,78.095,78,78.03,303
20111201|2011-11-15 06:30,15,78.04,78.1,77.985,78.07,422
20111201|2011-11-15 07:00,15,78.06,78.135,78.01,78.055,429
20111201|2011-11-15 07:30,15,78.05,78.125,77.94,78.065,1368
20111201|2011-11-15 08:00,15,78.07,78.09,77.995,78.005,873
20111201|2011-11-15 08:30,15,78.01,78.045,77.9,77.975,1881
20111201|2011-11-15 09:00,15,77.97,78.145,77.97,78.055,2316
20111201|2011-11-15 09:30,15,78.055,78.17,77.985,78.17,1242
20111201|2011-11-15 10:00,15,78.175,78.285,78.1,78.265,2857
20111201|2011-11-15 10:30,15,78.26,78.315,78.165,78.165,682
20111201|2011-11-15 11:00,15,78.165,78.165,78.07,78.105,453
20111201|2011-11-15 11:30,15,78.105,78.105,78.035,78.06,1109
20111201|2011-11-15 12:00,15,78.065,78.12,78.04,78.055,517
20111201|2011-11-15 12:30,15,78.055,78.06,77.975,78.025,692
20111201|2011-11-15 13:00,15,78.02,78.08,78.015,78.07,413
20111201|2011-11-15 13:30,15,78.065,78.095,78.04,78.065,350
20111201|2011-11-15 14:00,15,78.065,78.065,78.015,78.02,207
20111201|2011-11-15 14:30,15,78.03,78.145,78.03,78.125,360
20111201|2011-11-15 15:00,15,78.125,78.145,78.105,78.105,122
20111201|2011-11-15 15:30,15,78.11,78.115,78.07,78.07,20
20111201|2011-11-15 19:00,16,78.175,78.235,78.16,78.185,181
20111201|2011-11-15 19:30,16,78.2,78.285,78.2,78.285,117
20111201|2011-11-15 20:00,16,78.285,78.5,78.285,78.47,908
20111201|2011-11-15 20:30,16,78.455,78.545,78.455,78.475,225
20111201|2011-11-15 21:00,16,78.475,78.49,78.44,78.485,88
20111201|2011-11-15 21:30,16,78.49,78.53,78.435,78.455,120
20111201|2011-11-15 22:00,16,78.46,78.485,78.435,78.465,127
20111201|2011-11-15 22:30,16,78.465,78.5,78.455,78.455,67
20111201|2011-11-15 23:00,16,78.44,78.52,78.435,78.51,54
20111201|2011-11-15 23:30,16,78.51,78.565,78.48,78.51,134
20111201|2011-11-16 00:00,16,78.53,78.58,78.495,78.495,113
20111201|2011-11-16 00:30,16,78.495,78.605,78.465,78.595,505
20111201|2011-11-16 01:00,16,78.59,78.6,78.5,78.535,459
20111201|2011-11-16 01:30,16,78.525,78.58,78.4,78.46,275
20111201|2011-11-16 02:00,16,78.47,78.52,78.3,78.35,969
20111201|2011-11-16 02:30,16,78.345,78.36,78.13,78.165,922
20111201|2011-11-16 03:00,16,78.17,78.215,78.1,78.145,440
20111201|2011-11-16 03:30,16,78.14,78.21,78.1,78.115,399
20111201|2011-11-16 04:00,16,78.12,78.17,78.04,78.155,443
20111201|2011-11-16 04:30,16,78.205,78.38,78.19,78.365,493
20111201|2011-11-16 05:00,16,78.365,78.465,78.355,78.405,736
20111201|2011-11-16 05:30,16,78.405,78.485,78.385,78.42,511
20111201|2011-11-16 06:00,16,78.415,78.45,78.195,78.245,411
20111201|2011-11-16 06:30,16,78.25,78.345,78.21,78.31,289
20111201|2011-11-16 07:00,16,78.3,78.365,78.25,78.31,382
20111201|2011-11-16 07:30,16,78.335,78.47,78.305,78.385,696
20111201|2011-11-16 08:00,16,78.39,78.415,78.325,78.345,1169
20111201|2011-11-16 08:30,16,78.345,78.385,78.22,78.265,1266
20111201|2011-11-16 09:00,16,78.265,78.37,78.22,78.32,1174
20111201|2011-11-16 09:30,16,78.34,78.345,78.14,78.16,2834
20111201|2011-11-16 10:00,16,78.165,78.295,78.115,78.295,1009
20111201|2011-11-16 10:30,16,78.275,78.325,78.23,78.265,631
20111201|2011-11-16 11:00,16,78.275,78.3,78.255,78.285,262
20111201|2011-11-16 11:30,16,78.295,78.295,78.19,78.2,484
20111201|2011-11-16 12:00,16,78.2,78.22,78.12,78.135,431
20111201|2011-11-16 12:30,16,78.13,78.155,78.06,78.12,575
20111201|2011-11-16 13:00,16,78.12,78.2,78.105,78.175,548
20111201|2011-11-16 13:30,16,78.175,78.22,78.135,78.205,389
20111201|2011-11-16 14:00,16,78.205,78.31,78.19,78.31,365
20111201|2011-11-16 14:30,16,78.31,78.435,78.31,78.43,826
20111201|2011-11-16 15:00,16,78.43,78.51,78.42,78.49,215
20111201|2011-11-16 15:30,16,78.51,78.52,78.475,78.475,102
20111201|2011-11-16 19:00,17,78.58,78.69,78.58,78.58,321
20111201|2011-11-16 19:30,17,78.56,78.59,78.515,78.525,193
20111201|2011-11-16 20:00,17,78.52,78.57,78.515,78.515,145
20111201|2011-11-16 20:30,17,78.505,78.505,78.43,78.455,260
20111201|2011-11-16 21:00,17,78.47,78.505,78.425,78.455,57
20111201|2011-11-16 21:30,17,78.455,78.465,78.41,78.435,35
20111201|2011-11-16 22:00,17,78.44,78.44,78.375,78.41,18
20111201|2011-11-16 22:30,17,78.42,78.455,78.36,78.36,25
20111201|2011-11-16 23:00,17,78.38,78.41,78.34,78.355,95
20111201|2011-11-16 23:30,17,78.365,78.37,78.25,78.28,126
20111201|2011-11-17 00:00,17,78.3,78.335,78.27,78.295,50
20111201|2011-11-17 00:30,17,78.29,78.295,78.235,78.275,66
20111201|2011-11-17 01:00,17,78.275,78.39,78.25,78.35,262
20111201|2011-11-17 01:30,17,78.38,78.44,78.315,78.395,87
20111201|2011-11-17 02:00,17,78.405,78.46,78.295,78.405,835
20111201|2011-11-17 02:30,17,78.41,78.525,78.355,78.38,522
20111201|2011-11-17 03:00,17,78.385,78.445,78.32,78.38,406
20111201|2011-11-17 03:30,17,78.37,78.6,78.33,78.49,622
20111201|2011-11-17 04:00,17,78.5,78.6,78.455,78.48,485
20111201|2011-11-17 04:30,17,78.49,78.51,78.405,78.44,408
20111201|2011-11-17 05:00,17,78.45,78.47,78.365,78.395,201
20111201|2011-11-17 05:30,17,78.39,78.515,78.365,78.48,520
20111201|2011-11-17 06:00,17,78.485,78.635,78.48,78.545,929
20111201|2011-11-17 06:30,17,78.55,78.58,78.335,78.35,936
20111201|2011-11-17 07:00,17,78.355,78.415,78.295,78.39,501
20111201|2011-11-17 07:30,17,78.39,78.405,78.22,78.285,1693
20111201|2011-11-17 08:00,17,78.28,78.31,78.135,78.225,2096
20111201|2011-11-17 08:30,17,78.23,78.38,78.205,78.285,808
20111201|2011-11-17 09:00,17,78.295,78.335,78.145,78.19,841
20111201|2011-11-17 09:30,17,78.2,78.275,78.145,78.235,510
20111201|2011-11-17 10:00,17,78.245,78.325,78.225,78.27,547
20111201|2011-11-17 10:30,17,78.255,78.265,78.15,78.195,373
20111201|2011-11-17 11:00,17,78.2,78.315,78.2,78.305,192
20111201|2011-11-17 11:30,17,78.325,78.51,78.325,78.44,795
20111201|2011-11-17 12:00,17,78.46,78.545,78.395,78.445,440
20111201|2011-11-17 12:30,17,78.45,78.56,78.445,78.495,941
20111201|2011-11-17 13:00,17,78.495,78.525,78.46,78.475,496
20111201|2011-11-17 13:30,17,78.48,78.51,78.41,78.5,858
20111201|2011-11-17 14:00,17,78.495,78.53,78.435,78.475,319
20111201|2011-11-17 14:30,17,78.475,78.535,78.47,78.495,342
20111201|2011-11-17 15:00,17,78.485,78.535,78.47,78.505,331
20111201|2011-11-17 15:30,17,78.505,78.54,78.495,78.505,30
20111201|2011-11-17 19:00,18,78.54,78.56,78.485,78.495,134
20111201|2011-11-17 19:30,18,78.495,78.535,78.485,78.495,64
20111201|2011-11-17 20:00,18,78.495,78.495,78.37,78.38,207
20111201|2011-11-17 20:30,18,78.37,78.38,78.29,78.34,70
20111201|2011-11-17 21:00,18,78.335,78.355,78.325,78.35,43
20111201|2011-11-17 21:30,18,78.32,78.345,78.32,78.345,56
20111201|2011-11-17 22:00,18,78.35,78.39,78.345,78.39,12
20111201|2011-11-17 22:30,18,78.39,78.425,78.38,78.42,111
20111201|2011-11-17 23:00,18,78.42,78.47,78.415,78.425,829
20111201|2011-11-17 23:30,18,78.425,78.425,78.38,78.405,40
20111201|2011-11-18 00:00,18,78.425,78.425,78.335,78.35,40
20111201|2011-11-18 00:30,18,78.345,78.425,78.34,78.41,134
20111201|2011-11-18 01:00,18,78.41,78.415,78.255,78.275,218
20111201|2011-11-18 01:30,18,78.25,78.29,78.17,78.24,192
20111201|2011-11-18 02:00,18,78.235,78.37,78.215,78.33,555
20111201|2011-11-18 02:30,18,78.34,78.395,78.265,78.33,431
20111201|2011-11-18 03:00,18,78.33,78.33,78.07,78.1,596
20111201|2011-11-18 03:30,18,78.09,78.12,78.055,78.105,512
20111201|2011-11-18 04:00,18,78.115,78.18,78.065,78.175,298
20111201|2011-11-18 04:30,18,78.205,78.24,78.145,78.155,245
20111201|2011-11-18 05:00,18,78.18,78.22,78.17,78.185,367
20111201|2011-11-18 05:30,18,78.19,78.19,77.795,77.82,2548
20111201|2011-11-18 06:00,18,77.815,77.91,77.78,77.805,529
20111201|2011-11-18 06:30,18,77.825,77.865,77.74,77.865,827
20111201|2011-11-18 07:00,18,77.87,77.975,77.84,77.93,721
20111201|2011-11-18 07:30,18,77.93,77.95,77.855,77.885,818
20111201|2011-11-18 08:00,18,77.9,78.025,77.87,77.96,1042
20111201|2011-11-18 08:30,18,77.97,78.205,77.955,78.105,2054
20111201|2011-11-18 09:00,18,78.105,78.3,78.105,78.22,1467
20111201|2011-11-18 09:30,18,78.23,78.25,78.105,78.17,1161
20111201|2011-11-18 10:00,18,78.165,78.255,78.165,78.225,935
20111201|2011-11-18 10:30,18,78.215,78.27,78.205,78.21,325
20111201|2011-11-18 11:00,18,78.215,78.335,78.215,78.255,660
20111201|2011-11-18 11:30,18,78.255,78.255,78.15,78.24,856
20111201|2011-11-18 12:00,18,78.24,78.255,78.165,78.17,361
20111201|2011-11-18 12:30,18,78.17,78.185,78.13,78.175,338
20111201|2011-11-18 13:00,18,78.175,78.22,78.125,78.205,492
20111201|2011-11-18 13:30,18,78.2,78.26,78.155,78.25,615
20111201|2011-11-18 14:00,18,78.245,78.27,78.235,78.255,329
20111201|2011-11-18 14:30,18,78.255,78.27,78.215,78.245,352
20111201|2011-11-18 15:00,18,78.25,78.255,78.2,78.205,279
20111201|2011-11-18 15:30,18,78.23,78.235,78.2,78.215,13
20111201|2011-11-20 17:00,20,78.23,78.3,78.22,78.25,88
20111201|2011-11-20 17:30,20,78.25,78.255,78.16,78.16,49
20111201|2011-11-20 18:00,21,78.165,78.24,78.165,78.24,22
20111201|2011-11-20 18:30,21,78.245,78.26,78.16,78.225,84
20111201|2011-11-20 19:00,21,78.25,78.28,78.205,78.225,52
20111201|2011-11-20 19:30,21,78.245,78.29,78.195,78.235,85
20111201|2011-11-20 20:00,21,78.24,78.245,78.195,78.225,42
20111201|2011-11-20 20:30,21,78.225,78.25,78.205,78.205,54
20111201|2011-11-20 21:00,21,78.215,78.215,78.145,78.15,62
20111201|2011-11-20 21:30,21,78.145,78.19,78.145,78.175,35
20111201|2011-11-20 22:00,21,78.19,78.2,78.185,78.2,4
20111201|2011-11-20 22:30,21,78.215,78.235,78.195,78.205,51
20111201|2011-11-20 23:00,21,78.205,78.25,78.2,78.22,13
20111201|2011-11-20 23:30,21,78.215,78.235,78.195,78.195,26
20111201|2011-11-21 00:00,21,78.2,78.285,78.2,78.245,34
20111201|2011-11-21 00:30,21,78.245,78.245,78.195,78.23,108
20111201|2011-11-21 01:00,21,78.23,78.25,78.21,78.215,42
20111201|2011-11-21 01:30,21,78.22,78.39,78.2,78.335,219
20111201|2011-11-21 02:00,21,78.35,78.485,78.35,78.425,618
20111201|2011-11-21 02:30,21,78.42,78.58,78.42,78.49,270
20111201|2011-11-21 03:00,21,78.51,78.55,78.47,78.535,503
20111201|2011-11-21 03:30,21,78.545,78.61,78.505,78.535,96
20111201|2011-11-21 04:00,21,78.58,78.59,78.49,78.585,107
20111201|2011-11-21 04:30,21,78.555,78.63,78.515,78.545,208
20111201|2011-11-21 05:00,21,78.57,78.66,78.545,78.63,164
20111201|2011-11-21 05:30,21,78.67,78.71,78.615,78.64,443
20111201|2011-11-21 06:00,21,78.64,78.685,78.6,78.615,389
20111201|2011-11-21 06:30,21,78.615,78.625,78.58,78.59,287
20111201|2011-11-21 07:00,21,78.585,78.675,78.56,78.59,344
20111201|2011-11-21 07:30,21,78.595,78.605,78.49,78.54,599
20111201|2011-11-21 08:00,21,78.535,78.57,78.47,78.525,441
20111201|2011-11-21 08:30,21,78.535,78.695,78.495,78.655,887
20111201|2011-11-21 09:00,21,78.66,78.705,78.515,78.555,1927
20111201|2011-11-21 09:30,21,78.55,78.665,78.55,78.625,1267
20111201|2011-11-21 10:00,21,78.62,78.66,78.355,78.415,2870
20111201|2011-11-21 10:30,21,78.42,78.48,78.345,78.365,1161
20111201|2011-11-21 11:00,21,78.36,78.41,78.285,78.4,940
20111201|2011-11-21 11:30,21,78.4,78.44,78.35,78.435,333
20111201|2011-11-21 12:00,21,78.42,78.445,78.355,78.39,292
20111201|2011-11-21 12:30,21,78.39,78.48,78.385,78.48,485
20111201|2011-11-21 13:00,21,78.48,78.49,78.375,78.4,477
20111201|2011-11-21 13:30,21,78.405,78.48,78.38,78.475,369
20111201|2011-11-21 14:00,21,78.475,78.51,78.41,78.43,272
20111201|2011-11-21 14:30,21,78.43,78.455,78.385,78.455,597
20111201|2011-11-21 15:00,21,78.45,78.47,78.425,78.47,136
20111201|2011-11-21 15:30,21,78.47,78.505,78.465,78.48,97
20111201|2011-11-21 19:00,22,78.46,78.47,78.415,78.46,152
20111201|2011-11-21 19:30,22,78.47,78.54,78.465,78.47,89
20111201|2011-11-21 20:00,22,78.5,78.52,78.495,78.505,85
20111201|2011-11-21 20:30,22,78.5,78.5,78.43,78.47,36
20111201|2011-11-21 21:00,22,78.46,78.495,78.455,78.495,17
20111201|2011-11-21 21:30,22,78.51,78.565,78.51,78.545,87
20111201|2011-11-21 22:00,22,78.565,78.595,78.565,78.575,36
20111201|2011-11-21 22:30,22,78.58,78.61,78.575,78.575,20
20111201|2011-11-21 23:00,22,78.575,78.58,78.565,78.58,10
20111201|2011-11-21 23:30,22,78.555,78.555,78.49,78.49,22
20111201|2011-11-22 00:00,22,78.48,78.525,78.47,78.505,28
20111201|2011-11-22 00:30,22,78.52,78.525,78.48,78.485,36
20111201|2011-11-22 01:00,22,78.495,78.495,78.405,78.415,2226
20111201|2011-11-22 01:30,22,78.41,78.43,78.33,78.385,153
20111201|2011-11-22 02:00,22,78.365,78.42,78.28,78.33,546
20111201|2011-11-22 02:30,22,78.33,78.33,78.23,78.305,645
20111201|2011-11-22 03:00,22,78.31,78.425,78.28,78.355,432
20111201|2011-11-22 03:30,22,78.36,78.42,78.325,78.415,360
20111201|2011-11-22 04:00,22,78.415,78.425,78.285,78.3,436
20111201|2011-11-22 04:30,22,78.3,78.365,78.215,78.3,436
20111201|2011-11-22 05:00,22,78.3,78.315,78.16,78.225,311
20111201|2011-11-22 05:30,22,78.235,78.27,78.175,78.26,276
20111201|2011-11-22 06:00,22,78.25,78.315,78.24,78.28,291
20111201|2011-11-22 06:30,22,78.265,78.34,78.245,78.295,266
20111201|2011-11-22 07:00,22,78.3,78.41,78.29,78.375,547
20111201|2011-11-22 07:30,22,78.39,78.6,78.355,78.53,1487
20111201|2011-11-22 08:00,22,78.53,78.545,78.39,78.425,790
20111201|2011-11-22 08:30,22,78.425,78.45,78.32,78.395,1255
20111201|2011-11-22 09:00,22,78.38,78.42,78.31,78.325,1267
20111201|2011-11-22 09:30,22,78.325,78.52,78.295,78.47,1170
20111201|2011-11-22 10:00,22,78.48,78.53,78.38,78.47,1337
20111201|2011-11-22 10:30,22,78.465,78.535,78.455,78.465,745
20111201|2011-11-22 11:00,22,78.465,78.465,78.265,78.35,1305
20111201|2011-11-22 11:30,22,78.35,78.385,78.31,78.345,513
20111201|2011-11-22 12:00,22,78.345,78.41,78.335,78.38,477
20111201|2011-11-22 12:30,22,78.375,78.385,78.325,78.36,373
20111201|2011-11-22 13:00,22,78.355,78.435,78.35,78.4,261
20111201|2011-11-22 13:30,22,78.395,78.455,78.395,78.43,600
20111201|2011-11-22 14:00,22,78.44,78.46,78.415,78.43,70
20111201|2011-11-22 14:30,22,78.43,78.46,78.395,78.405,403
20111201|2011-11-22 15:00,22,78.395,78.435,78.395,78.41,55
20111201|2011-11-22 15:30,22,78.41,78.43,78.405,78.425,13
20111201|2011-11-22 19:00,23,78.33,78.485,78.33,78.475,283
20111201|2011-11-22 19:30,23,78.465,78.605,78.46,78.6,371
20111201|2011-11-22 20:00,23,78.625,78.68,78.57,78.585,458
20111201|2011-11-22 20:30,23,78.59,78.695,78.59,78.615,278
20111201|2011-11-22 21:00,23,78.615,78.64,78.575,78.595,59
20111201|2011-11-22 21:30,23,78.58,78.62,78.575,78.61,32
20111201|2011-11-22 22:00,23,78.62,78.62,78.575,78.595,32
20111201|2011-11-22 22:30,23,78.59,78.64,78.58,78.63,36
20111201|2011-11-22 23:00,23,78.64,78.665,78.605,78.64,32
20111201|2011-11-22 23:30,23,78.645,78.66,78.625,78.63,18
20111201|2011-11-23 00:00,23,78.64,78.74,78.62,78.665,428
20111201|2011-11-23 00:30,23,78.65,78.655,78.59,78.6,113
20111201|2011-11-23 01:00,23,78.6,78.63,78.54,78.6,108
20111201|2011-11-23 01:30,23,78.6,78.73,78.6,78.705,215
20111201|2011-11-23 02:00,23,78.705,78.76,78.645,78.695,886
20111201|2011-11-23 02:30,23,78.69,78.745,78.645,78.705,503
20111201|2011-11-23 03:00,23,78.7,78.815,78.7,78.74,646
20111201|2011-11-23 03:30,23,78.735,78.77,78.68,78.745,249
20111201|2011-11-23 04:00,23,78.755,79.075,78.695,79.07,1155
20111201|2011-11-23 04:30,23,79.07,79.07,78.95,79,1041
20111201|2011-11-23 05:00,23,79,79.045,78.925,78.935,452
20111201|2011-11-23 05:30,23,78.935,78.96,78.88,78.96,207
20111201|2011-11-23 06:00,23,78.96,79.06,78.91,79.04,287
20111201|2011-11-23 06:30,23,79.04,79.07,78.98,79,151
20111201|2011-11-23 07:00,23,78.99,79.01,78.92,79.01,1049
20111201|2011-11-23 07:30,23,79.005,79.02,78.92,78.99,641
20111201|2011-11-23 08:00,23,78.995,79,78.88,78.93,1018
20111201|2011-11-23 08:30,23,78.93,79.085,78.925,79.085,2242
20111201|2011-11-23 09:00,23,79.09,79.185,79.09,79.12,1300
20111201|2011-11-23 09:30,23,79.115,79.235,79.11,79.235,1468
20111201|2011-11-23 10:00,23,79.235,79.385,79.18,79.325,3549
20111201|2011-11-23 10:30,23,79.335,79.35,79.24,79.26,907
20111201|2011-11-23 11:00,23,79.265,79.275,79.2,79.24,1145
20111201|2011-11-23 11:30,23,79.235,79.28,79.165,79.18,842
20111201|2011-11-23 12:00,23,79.185,79.23,79.17,79.195,589
20111201|2011-11-23 12:30,23,79.195,79.335,79.17,79.33,1303
20111201|2011-11-23 13:00,23,79.335,79.4,79.325,79.36,909
20111201|2011-11-23 13:30,23,79.35,79.37,79.31,79.355,537
20111201|2011-11-23 14:00,23,79.355,79.37,79.23,79.28,511
20111201|2011-11-23 14:30,23,79.275,79.315,79.185,79.31,343
20111201|2011-11-23 15:00,23,79.305,79.32,79.28,79.305,244
20111201|2011-11-23 15:30,23,79.295,79.295,79.265,79.285,39
20111201|2011-11-23 19:00,24,79.185,79.185,79.115,79.13,47
20111201|2011-11-23 19:30,24,79.135,79.145,79.115,79.13,41
20111201|2011-11-23 20:00,24,79.13,79.15,79.075,79.085,347
20111201|2011-11-23 20:30,24,79.085,79.1,79.065,79.085,41
20111201|2011-11-23 21:00,24,79.09,79.095,79.04,79.05,99
20111201|2011-11-23 21:30,24,79.05,79.065,79.045,79.06,66
20111201|2011-11-23 22:00,24,79.045,79.07,79.045,79.065,41
20111201|2011-11-23 22:30,24,79.085,79.125,79.085,79.105,48
20111201|2011-11-23 23:00,24,79.1,79.11,79.075,79.11,68
20111201|2011-11-23 23:30,24,79.09,79.165,79.085,79.15,96
20111201|2011-11-24 00:00,24,79.165,79.18,79.16,79.16,31
20111201|2011-11-24 00:30,24,79.15,79.16,79.1,79.14,207
20111201|2011-11-24 01:00,24,79.14,79.145,79.015,79.065,364
20111201|2011-11-24 01:30,24,79.065,79.125,79.035,79.11,213
20111201|2011-11-24 02:00,24,79.13,79.165,79.09,79.115,833
20111201|2011-11-24 02:30,24,79.115,79.125,79.08,79.11,199
20111201|2011-11-24 03:00,24,79.095,79.095,78.945,79.01,383
20111201|2011-11-24 03:30,24,79.01,79.03,78.93,78.965,378
20111201|2011-11-24 04:00,24,78.96,79.11,78.955,79.085,178
20111201|2011-11-24 04:30,24,79.09,79.185,79.075,79.175,265
20111201|2011-11-24 05:00,24,79.17,79.17,79.02,79.025,221
20111201|2011-11-24 05:30,24,79.03,79.055,78.995,78.995,70
20111201|2011-11-24 06:00,24,79.015,79.06,78.925,79.02,280
20111201|2011-11-24 06:30,24,79.055,79.08,78.99,79.075,105
20111201|2011-11-24 07:00,24,79.075,79.115,79.045,79.045,67
20111201|2011-11-24 07:30,24,79.04,79.325,79.02,79.27,419
20111201|2011-11-24 08:00,24,79.265,79.305,79.23,79.3,469
20111201|2011-11-24 08:30,24,79.305,79.365,79.285,79.29,570
20111201|2011-11-24 09:00,24,79.29,79.375,79.255,79.255,420
20111201|2011-11-24 09:30,24,79.255,79.32,79.255,79.32,83
20111201|2011-11-24 10:00,24,79.325,79.335,79.255,79.285,773
20111201|2011-11-24 10:30,24,79.29,79.3,79.225,79.225,47
20111201|2011-11-24 11:00,24,79.225,79.235,79.175,79.235,134
20111201|2011-11-24 11:30,24,79.215,79.28,79.215,79.28,45
20111201|2011-11-24 19:00,25,79.39,79.42,79.34,79.355,180
20111201|2011-11-24 19:30,25,79.35,79.41,79.35,79.385,240
20111201|2011-11-24 20:00,25,79.37,79.37,79.33,79.345,41
20111201|2011-11-24 20:30,25,79.345,79.365,79.34,79.36,16
20111201|2011-11-24 21:00,25,79.385,79.385,79.36,79.385,68
20111201|2011-11-24 21:30,25,79.385,79.44,79.385,79.435,155
20111201|2011-11-24 22:00,25,79.445,79.455,79.43,79.455,113
20111201|2011-11-24 22:30,25,79.455,79.455,79.44,79.44,18
20111201|2011-11-24 23:00,25,79.435,79.435,79.41,79.43,23
20111201|2011-11-24 23:30,25,79.42,79.445,79.42,79.43,237
20111201|2011-11-25 00:00,25,79.45,79.49,79.44,79.45,301
20111201|2011-11-25 00:30,25,79.43,79.44,79.355,79.385,466
20111201|2011-11-25 01:00,25,79.37,79.45,79.36,79.425,85
20111201|2011-11-25 01:30,25,79.44,79.445,79.41,79.425,99
20111201|2011-11-25 02:00,25,79.42,79.465,79.385,79.405,599
20111201|2011-11-25 02:30,25,79.425,79.625,79.425,79.61,466
20111201|2011-11-25 03:00,25,79.6,79.7,79.575,79.635,299
20111201|2011-11-25 03:30,25,79.61,79.625,79.555,79.595,251
20111201|2011-11-25 04:00,25,79.59,79.655,79.565,79.655,114
20111201|2011-11-25 04:30,25,79.655,79.75,79.64,79.75,237
20111201|2011-11-25 05:00,25,79.76,79.78,79.64,79.78,109
20111201|2011-11-25 05:30,25,79.77,79.77,79.665,79.7,178
20111201|2011-11-25 06:00,25,79.7,79.705,79.625,79.625,161
20111201|2011-11-25 06:30,25,79.63,79.765,79.63,79.765,118
20111201|2011-11-25 07:00,25,79.775,79.8,79.72,79.8,554
20111201|2011-11-25 07:30,25,79.795,79.875,79.67,79.745,1415
20111201|2011-11-25 08:00,25,79.74,79.805,79.595,79.675,944
20111201|2011-11-25 08:30,25,79.68,79.685,79.525,79.595,1056
20111201|2011-11-25 09:00,25,79.58,79.58,79.445,79.53,649
20111201|2011-11-25 09:30,25,79.555,79.64,79.505,79.63,719
20111201|2011-11-25 10:00,25,79.625,79.68,79.575,79.68,532
20111201|2011-11-25 10:30,25,79.685,79.76,79.65,79.76,767
20111201|2011-11-25 11:00,25,79.76,79.825,79.72,79.73,1024
20111201|2011-11-25 11:30,25,79.73,79.845,79.715,79.79,1187
20111201|2011-11-25 12:00,25,79.79,79.85,79.79,79.83,232
20111201|2011-11-27 17:00,27,79.45,79.45,79.34,79.36,417
20111201|2011-11-27 17:30,27,79.355,79.425,79.33,79.4,206
20111201|2011-11-27 18:00,28,79.395,79.5,79.375,79.495,124
20111201|2011-11-27 18:30,28,79.49,79.51,79.44,79.445,545
20111201|2011-11-27 19:00,28,79.445,79.455,79.27,79.33,388
20111201|2011-11-27 19:30,28,79.33,79.36,79.31,79.32,183
20111201|2011-11-27 20:00,28,79.31,79.37,79.31,79.33,95
20111201|2011-11-27 20:30,28,79.325,79.33,79.28,79.285,321
20111201|2011-11-27 21:00,28,79.28,79.455,79.235,79.425,328
20111201|2011-11-27 21:30,28,79.435,79.435,79.36,79.425,88
20111201|2011-11-27 22:00,28,79.42,79.5,79.415,79.46,166
20111201|2011-11-27 22:30,28,79.46,79.475,79.45,79.465,13
20111201|2011-11-27 23:00,28,79.455,79.465,79.435,79.455,27
20111201|2011-11-27 23:30,28,79.42,79.425,79.375,79.375,82
20111201|2011-11-28 00:00,28,79.365,79.41,79.34,79.35,398
20111201|2011-11-28 00:30,28,79.36,79.495,79.36,79.495,1286
20111201|2011-11-28 01:00,28,79.485,79.525,79.41,79.525,417
20111201|2011-11-28 01:30,28,79.515,79.58,79.485,79.485,153
20111201|2011-11-28 02:00,28,79.5,79.5,79.34,79.365,368
20111201|2011-11-28 02:30,28,79.36,79.385,79.235,79.25,528
20111201|2011-11-28 03:00,28,79.24,79.255,79.175,79.205,812
20111201|2011-11-28 03:30,28,79.205,79.22,79.07,79.085,1571
20111201|2011-11-28 04:00,28,79.065,79.065,78.95,78.995,1095
20111201|2011-11-28 04:30,28,78.99,79.05,78.97,79.03,342
20111201|2011-11-28 05:00,28,79.03,79.085,79.01,79.075,370
20111201|2011-11-28 05:30,28,79.08,79.11,79.05,79.075,221
20111201|2011-11-28 06:00,28,79.095,79.16,79.07,79.16,290
20111201|2011-11-28 06:30,28,79.155,79.175,79.07,79.105,287
20111201|2011-11-28 07:00,28,79.13,79.17,79.065,79.08,772
20111201|2011-11-28 07:30,28,79.08,79.1,78.96,78.995,1635
20111201|2011-11-28 08:00,28,78.985,79.03,78.955,79.015,1322
20111201|2011-11-28 08:30,28,79.005,79.1,78.995,79.095,806
20111201|2011-11-28 09:00,28,79.08,79.175,79.07,79.145,1247
20111201|2011-11-28 09:30,28,79.13,79.21,79.11,79.2,894
20111201|2011-11-28 10:00,28,79.2,79.26,79.165,79.24,688
20111201|2011-11-28 10:30,28,79.24,79.31,79.23,79.27,771
20111201|2011-11-28 11:00,28,79.265,79.31,79.215,79.31,515
20111201|2011-11-28 11:30,28,79.31,79.385,79.305,79.375,462
20111201|2011-11-28 12:00,28,79.38,79.395,79.3,79.325,397
20111201|2011-11-28 12:30,28,79.325,79.345,79.29,79.33,214
20111201|2011-11-28 13:00,28,79.335,79.355,79.29,79.345,388
20111201|2011-11-28 13:30,28,79.355,79.46,79.335,79.43,616
20111201|2011-11-28 14:00,28,79.435,79.45,79.37,79.415,298
20111201|2011-11-28 14:30,28,79.43,79.485,79.39,79.405,383
20111201|2011-11-28 15:00,28,79.405,79.415,79.365,79.38,188
20111201|2011-11-28 15:30,28,79.4,79.4,79.355,79.355,25
20111201|2011-11-28 19:00,29,79.46,79.53,79.385,79.41,83
20111201|2011-11-28 19:30,29,79.425,79.435,79.395,79.415,98
20111201|2011-11-28 20:00,29,79.405,79.425,79.395,79.395,88
20111201|2011-11-28 20:30,29,79.395,79.4,79.375,79.39,65
20111201|2011-11-28 21:00,29,79.395,79.415,79.315,79.325,82
20111201|2011-11-28 21:30,29,79.32,79.33,79.275,79.29,134
20111201|2011-11-28 22:00,29,79.305,79.305,79.21,79.235,63
20111201|2011-11-28 22:30,29,79.23,79.26,79.23,79.25,44
20111201|2011-11-28 23:00,29,79.235,79.235,79.125,79.14,140
20111201|2011-11-28 23:30,29,79.13,79.145,79.11,79.145,30
20111201|2011-11-29 00:00,29,79.14,79.195,79.11,79.11,60
20111201|2011-11-29 00:30,29,79.115,79.205,79.105,79.2,198
20111201|2011-11-29 01:00,29,79.195,79.245,79.175,79.23,229
20111201|2011-11-29 01:30,29,79.23,79.255,79.115,79.24,151
20111201|2011-11-29 02:00,29,79.25,79.305,79.23,79.28,337
20111201|2011-11-29 02:30,29,79.275,79.305,79.22,79.255,330
20111201|2011-11-29 03:00,29,79.265,79.31,79.185,79.2,325
20111201|2011-11-29 03:30,29,79.195,79.215,79.135,79.155,114
20111201|2011-11-29 04:00,29,79.16,79.16,78.76,78.8,1731
20111201|2011-11-29 04:30,29,78.82,78.84,78.695,78.8,929
20111201|2011-11-29 05:00,29,78.785,78.905,78.755,78.865,171
20111201|2011-11-29 05:30,29,78.89,78.985,78.855,78.985,338
20111201|2011-11-29 06:00,29,78.995,79.14,78.95,79.075,587
20111201|2011-11-29 06:30,29,79.075,79.115,79,79.105,553
20111201|2011-11-29 07:00,29,79.1,79.165,79.07,79.115,312
20111201|2011-11-29 07:30,29,79.115,79.265,79.115,79.18,740
20111201|2011-11-29 08:00,29,79.185,79.32,79.155,79.225,1124
20111201|2011-11-29 08:30,29,79.235,79.27,79.115,79.115,1111
20111201|2011-11-29 09:00,29,79.095,79.165,79.055,79.11,2243
20111201|2011-11-29 09:30,29,79.115,79.175,79.075,79.11,1095
20111201|2011-11-29 10:00,29,79.11,79.19,79.09,79.1,493
20111201|2011-11-29 10:30,29,79.105,79.105,79.035,79.1,636
20111201|2011-11-29 11:00,29,79.08,79.09,78.945,79.01,645
20111201|2011-11-29 11:30,29,79.015,79.16,79.015,79.14,557
20111201|2011-11-29 12:00,29,79.145,79.215,79.135,79.145,369
20111201|2011-11-29 12:30,29,79.165,79.215,79.15,79.19,222
20111201|2011-11-29 13:00,29,79.19,79.205,79.125,79.16,485
20111201|2011-11-29 13:30,29,79.15,79.175,79.115,79.15,228
20111201|2011-11-29 14:00,29,79.145,79.17,79.12,79.15,279
20111201|2011-11-29 14:30,29,79.14,79.16,79.1,79.13,346
20111201|2011-11-29 15:00,29,79.125,79.14,79.105,79.12,82
20111201|2011-11-29 15:30,29,79.145,79.245,79.145,79.205,59
20111201|2011-11-29 19:00,30,79.185,79.185,79.02,79.085,152
20111201|2011-11-29 19:30,30,79.075,79.095,79.035,79.08,33
20111201|2011-11-29 20:00,30,79.105,79.105,79.065,79.075,16
20111201|2011-11-29 20:30,30,79.075,79.13,79.075,79.13,53
20111201|2011-11-29 21:00,30,79.12,79.245,79.12,79.23,305
20111201|2011-11-29 21:30,30,79.22,79.23,79.19,79.22,34
20111201|2011-11-29 22:00,30,79.235,79.24,79.18,79.2,31
20111201|2011-11-29 22:30,30,79.195,79.195,79.15,79.15,50
20111201|2011-11-29 23:00,30,79.155,79.155,79.1,79.14,172
20111201|2011-11-29 23:30,30,79.13,79.175,79.13,79.155,40
20111201|2011-11-30 00:00,30,79.185,79.275,79.185,79.265,143
20111201|2011-11-30 00:30,30,79.27,79.355,79.225,79.345,197
20111201|2011-11-30 01:00,30,79.35,79.515,79.315,79.46,685
20111201|2011-11-30 01:30,30,79.485,79.495,79.43,79.47,462
20111201|2011-11-30 02:00,30,79.47,79.485,79.365,79.435,785
20111201|2011-11-30 02:30,30,79.45,79.485,79.36,79.385,230
20111201|2011-11-30 03:00,30,79.395,79.405,79.3,79.32,184
20111201|2011-11-30 03:30,30,79.33,79.4,79.32,79.4,95
20111201|2011-11-30 04:00,30,79.4,79.435,79.335,79.37,131
20111201|2011-11-30 04:30,30,79.385,79.41,79.33,79.395,60
20111201|2011-11-30 05:00,30,79.415,79.415,79.135,79.185,468
20111201|2011-11-30 05:30,30,79.165,79.165,79.06,79.16,778
20111201|2011-11-30 06:00,30,79.155,79.3,79.13,79.255,100
20111201|2011-11-30 06:30,30,79.26,79.265,79.17,79.23,101
20111201|2011-11-30 07:00,30,79.225,79.225,78.215,78.515,5571
20111201|2011-11-30 07:30,30,78.515,78.525,78.085,78.09,4309
20111201|2011-11-30 08:00,30,78.085,78.255,78.01,78.22,1423
20111201|2011-11-30 08:30,30,78.225,78.315,78.175,78.245,1780
20111201|2011-11-30 09:00,30,78.245,78.42,78.23,78.27,1771
20111201|2011-11-30 09:30,30,78.28,78.4,78.275,78.355,1080
20111201|2011-11-30 10:00,30,78.355,78.39,78.285,78.375,1832
20111201|2011-11-30 10:30,30,78.395,78.455,78.335,78.41,555
20111201|2011-11-30 11:00,30,78.42,78.46,78.36,78.415,685
20111201|2011-11-30 11:30,30,78.425,78.495,78.4,78.42,520
20111201|2011-11-30 12:00,30,78.415,78.525,78.405,78.475,693
20111201|2011-11-30 12:30,30,78.485,78.505,78.44,78.5,334
20111201|2011-11-30 13:00,30,78.5,78.545,78.485,78.515,503
20111201|2011-11-30 13:30,30,78.515,78.515,78.43,78.495,621
20111201|2011-11-30 14:00,30,78.5,78.5,78.435,78.44,317
20111201|2011-11-30 14:30,30,78.45,78.505,78.435,78.495,337
20111201|2011-11-30 15:00,30,78.5,78.51,78.445,78.465,140
20111201|2011-11-30 15:30,30,78.47,78.475,78.42,78.44,31
20111201|2011-11-30 19:00,1,78.485,78.49,78.325,78.415,928
20111201|2011-11-30 19:30,1,78.44,78.47,78.425,78.43,245
20111201|2011-11-30 20:00,1,78.42,78.45,78.395,78.45,21
20111201|2011-11-30 20:30,1,78.445,78.51,78.445,78.47,120
20111201|2011-11-30 21:00,1,78.46,78.47,78.43,78.43,57
20111201|2011-11-30 21:30,1,78.43,78.445,78.42,78.435,19
20111201|2011-11-30 22:00,1,78.42,78.425,78.4,78.4,13
20111201|2011-11-30 22:30,1,78.415,78.43,78.31,78.345,196
20111201|2011-11-30 23:00,1,78.35,78.375,78.345,78.36,94
20111201|2011-11-30 23:30,1,78.355,78.395,78.345,78.395,131
20111201|2011-12-01 00:00,1,78.42,78.435,78.38,78.395,210
20111201|2011-12-01 00:30,1,78.395,78.475,78.395,78.465,347
20111201|2011-12-01 01:00,1,78.47,78.48,78.38,78.38,894
20111201|2011-12-01 01:30,1,78.43,78.53,78.415,78.53,329
20111201|2011-12-01 02:00,1,78.525,78.62,78.42,78.605,346
20111201|2011-12-01 02:30,1,78.6,78.64,78.5,78.51,454
20111201|2011-12-01 03:00,1,78.51,78.54,78.375,78.38,297
20111201|2011-12-01 03:30,1,78.385,78.41,78.26,78.265,222
20111201|2011-12-01 04:00,1,78.27,78.36,78.235,78.31,770
20111201|2011-12-01 04:30,1,78.32,78.335,78.25,78.27,231
20111201|2011-12-01 05:00,1,78.28,78.415,78.28,78.385,484
20111201|2011-12-01 05:30,1,78.39,78.405,78.305,78.335,370
20111201|2011-12-01 06:00,1,78.34,78.34,78.265,78.295,157
20111201|2011-12-01 06:30,1,78.3,78.31,78.245,78.29,326
20111201|2011-12-01 07:00,1,78.275,78.315,78.145,78.175,869
20111201|2011-12-01 07:30,1,78.185,78.37,78.185,78.34,1147
20111201|2011-12-01 08:00,1,78.335,78.385,78.31,78.355,766
20111201|2011-12-01 08:30,1,78.35,78.4,78.28,78.295,666
20111201|2011-12-01 09:00,1,78.29,78.325,78.16,78.205,1365
20111201|2011-12-01 09:30,1,78.21,78.415,78.21,78.375,1201
20111201|2011-12-01 10:00,1,78.37,78.445,78.34,78.405,696
20111201|2011-12-01 10:30,1,78.405,78.46,78.305,78.31,885
20111201|2011-12-01 11:00,1,78.315,78.395,78.305,78.37,475
20111201|2011-12-01 11:30,1,78.365,78.475,78.34,78.465,479
20111201|2011-12-01 12:00,1,78.465,78.47,78.33,78.34,403
20111201|2011-12-01 12:30,1,78.34,78.4,78.32,78.36,648
20111201|2011-12-01 13:00,1,78.36,78.415,78.335,78.34,807
20111201|2011-12-01 13:30,1,78.34,78.45,78.34,78.44,476
20111201|2011-12-01 14:00,1,78.45,78.45,78.37,78.375,341
20111201|2011-12-01 14:30,1,78.38,78.44,78.38,78.39,535
20111201|2011-12-01 15:00,1,78.385,78.415,78.38,78.415,95
20111201|2011-12-01 15:30,1,78.405,78.405,78.37,78.375,37
20111201|2011-12-01 19:00,2,78.295,78.36,78.295,78.345,92
20111201|2011-12-01 19:30,2,78.38,78.41,78.365,78.365,35
20111201|2011-12-01 20:00,2,78.355,78.4,78.355,78.385,13
20111201|2011-12-01 20:30,2,78.39,78.42,78.39,78.405,16
20111201|2011-12-01 21:00,2,78.405,78.435,78.405,78.435,41
20111201|2011-12-01 21:30,2,78.44,78.475,78.44,78.455,170
20111201|2011-12-01 22:00,2,78.425,78.45,78.4,78.45,9
20111201|2011-12-01 22:30,2,78.43,78.44,78.42,78.42,7
20111201|2011-12-01 23:00,2,78.42,78.435,78.415,78.415,9
20111201|2011-12-01 23:30,2,78.42,78.435,78.42,78.43,48
20111201|2011-12-02 00:00,2,78.43,78.435,78.41,78.415,180
20111201|2011-12-02 00:30,2,78.405,78.43,78.385,78.43,631
20111201|2011-12-02 01:00,2,78.43,78.45,78.375,78.38,505
20111201|2011-12-02 01:30,2,78.39,78.4,78.335,78.345,212
20111201|2011-12-02 02:00,2,78.34,78.38,78.3,78.38,321
20111201|2011-12-02 02:30,2,78.39,78.39,78.3,78.37,199
20111201|2011-12-02 03:00,2,78.36,78.375,78.3,78.345,245
20111201|2011-12-02 03:30,2,78.35,78.37,78.3,78.32,201
20111201|2011-12-02 04:00,2,78.32,78.345,78.3,78.325,194
20111201|2011-12-02 04:30,2,78.325,78.39,78.315,78.32,110
20111201|2011-12-02 05:00,2,78.32,78.36,78.32,78.34,120
20111201|2011-12-02 05:30,2,78.335,78.335,78.25,78.265,314
20111201|2011-12-02 06:00,2,78.275,78.34,78.1,78.16,496
20111201|2011-12-02 06:30,2,78.145,78.175,78.1,78.17,530
20111201|2011-12-02 07:00,2,78.165,78.22,78.145,78.175,646
20111201|2011-12-02 07:30,2,78.215,78.315,78.06,78.245,1608
20111201|2011-12-02 08:00,2,78.235,78.29,78.21,78.24,586
20111201|2011-12-02 08:30,2,78.235,78.43,78.235,78.365,1291
20111201|2011-12-02 09:00,2,78.365,78.445,78.34,78.42,622
20111201|2011-12-02 09:30,2,78.42,78.64,78.4,78.57,2344
20111201|2011-12-02 10:00,2,78.57,78.89,78.555,78.775,2589
20111201|2011-12-02 10:30,2,78.78,78.85,78.735,78.78,729
20111201|2011-12-02 11:00,2,78.78,78.835,78.745,78.77,629
20111201|2011-12-02 11:30,2,78.77,78.79,78.725,78.755,196
20111201|2011-12-02 12:00,2,78.77,78.81,78.75,78.785,306
20111201|2011-12-02 12:30,2,78.785,78.79,78.715,78.75,213
20111201|2011-12-02 13:00,2,78.74,78.775,78.715,78.72,246
20111201|2011-12-02 13:30,2,78.72,78.77,78.71,78.73,299
20111201|2011-12-02 14:00,2,78.735,78.735,78.69,78.71,145
20111201|2011-12-02 14:30,2,78.71,78.735,78.69,78.71,539
20111201|2011-12-02 15:00,2,78.705,78.735,78.69,78.725,293
20111201|2011-12-02 15:30,2,78.725,78.755,78.715,78.75,129
20111201|2011-12-04 17:00,4,78.735,78.735,78.62,78.64,332
20111201|2011-12-04 17:30,4,78.63,78.67,78.63,78.655,17
20111201|2011-12-04 18:00,5,78.66,78.69,78.645,78.68,36
20111201|2011-12-04 18:30,5,78.67,78.71,78.67,78.69,21
20111201|2011-12-04 19:00,5,78.695,78.695,78.66,78.66,107
20111201|2011-12-04 19:30,5,78.685,78.705,78.65,78.65,49
20111201|2011-12-04 20:00,5,78.65,78.665,78.63,78.645,31
20111201|2011-12-04 20:30,5,78.645,78.665,78.645,78.66,22
20111201|2011-12-04 21:00,5,78.665,78.675,78.64,78.64,29
20111201|2011-12-04 21:30,5,78.635,78.66,78.635,78.64,17
20111201|2011-12-04 22:00,5,78.645,78.645,78.645,78.645,1
20111201|2011-12-04 22:30,5,78.67,78.725,78.67,78.695,80
20111201|2011-12-04 23:00,5,78.695,78.71,78.69,78.71,82
20111201|2011-12-04 23:30,5,78.695,78.735,78.69,78.725,251
20111201|2011-12-05 00:00,5,78.725,78.725,78.675,78.675,83
20111201|2011-12-05 00:30,5,78.66,78.7,78.625,78.7,857
20111201|2011-12-05 01:00,5,78.7,78.71,78.575,78.605,1166
20111201|2011-12-05 01:30,5,78.61,78.615,78.52,78.52,275
20111201|2011-12-05 02:00,5,78.51,78.63,78.49,78.61,433
20111201|2011-12-05 02:30,5,78.61,78.63,78.505,78.555,115
20111201|2011-12-05 03:00,5,78.575,78.58,78.465,78.55,138
20111201|2011-12-05 03:30,5,78.53,78.56,78.475,78.48,180
20111201|2011-12-05 04:00,5,78.485,78.555,78.48,78.52,140
20111201|2011-12-05 04:30,5,78.51,78.54,78.495,78.525,76
20111201|2011-12-05 05:00,5,78.545,78.65,78.54,78.61,347
20111201|2011-12-05 05:30,5,78.605,78.655,78.59,78.61,139
20111201|2011-12-05 06:00,5,78.6,78.605,78.52,78.535,214
20111201|2011-12-05 06:30,5,78.52,78.545,78.505,78.545,112
20111201|2011-12-05 07:00,5,78.545,78.57,78.525,78.54,246
20111201|2011-12-05 07:30,5,78.54,78.55,78.455,78.475,348
20111201|2011-12-05 08:00,5,78.47,78.51,78.315,78.35,1038
20111201|2011-12-05 08:30,5,78.355,78.41,78.295,78.35,1799
20111201|2011-12-05 09:00,5,78.36,78.435,78.315,78.32,979
20111201|2011-12-05 09:30,5,78.315,78.365,78.27,78.34,729
20111201|2011-12-05 10:00,5,78.345,78.43,78.32,78.41,596
20111201|2011-12-05 10:30,5,78.41,78.425,78.355,78.37,334
20111201|2011-12-05 11:00,5,78.365,78.4,78.355,78.395,412
20111201|2011-12-05 11:30,5,78.395,78.42,78.38,78.42,252
20111201|2011-12-05 12:00,5,78.41,78.465,78.4,78.42,321
20111201|2011-12-05 12:30,5,78.425,78.73,78.405,78.68,1172
20111201|2011-12-05 13:00,5,78.68,78.78,78.68,78.695,641
20111201|2011-12-05 13:30,5,78.69,78.695,78.635,78.675,481
20111201|2011-12-05 14:00,5,78.67,78.77,78.64,78.745,1339
20111201|2011-12-05 14:30,5,78.74,78.78,78.66,78.68,358
20111201|2011-12-05 15:00,5,78.68,78.71,78.655,78.71,160
20111201|2011-12-05 15:30,5,78.71,78.73,78.66,78.665,140
20111201|2011-12-05 19:00,6,78.69,78.795,78.69,78.77,250
20111201|2011-12-05 19:30,6,78.765,78.83,78.765,78.81,96
20111201|2011-12-05 20:00,6,78.79,78.795,78.78,78.785,142
20111201|2011-12-05 20:30,6,78.78,78.805,78.78,78.79,47
20111201|2011-12-05 21:00,6,78.795,78.83,78.785,78.81,67
20111201|2011-12-05 21:30,6,78.82,78.855,78.8,78.805,380
20111201|2011-12-05 22:00,6,78.795,78.82,78.77,78.82,75
20111201|2011-12-05 22:30,6,78.81,78.83,78.8,78.82,22
20111201|2011-12-05 23:00,6,78.825,78.845,78.825,78.84,9
20111201|2011-12-05 23:30,6,78.845,78.845,78.785,78.8,56
20111201|2011-12-06 00:00,6,78.8,78.81,78.76,78.79,18
20111201|2011-12-06 00:30,6,78.78,78.78,78.73,78.745,153
20111201|2011-12-06 01:00,6,78.745,78.945,78.735,78.935,319
20111201|2011-12-06 01:30,6,78.935,78.96,78.89,78.915,173
20111201|2011-12-06 02:00,6,78.9,78.975,78.765,78.765,479
20111201|2011-12-06 02:30,6,78.765,78.81,78.73,78.78,252
20111201|2011-12-06 03:00,6,78.77,78.855,78.755,78.835,398
20111201|2011-12-06 03:30,6,78.83,78.855,78.76,78.775,278
20111201|2011-12-06 04:00,6,78.78,78.795,78.665,78.69,366
20111201|2011-12-06 04:30,6,78.695,78.7,78.58,78.58,372
20111201|2011-12-06 05:00,6,78.575,78.645,78.535,78.635,303
20111201|2011-12-06 05:30,6,78.63,78.69,78.625,78.685,243
20111201|2011-12-06 06:00,6,78.68,78.695,78.605,78.65,245
20111201|2011-12-06 06:30,6,78.645,78.715,78.62,78.7,187
20111201|2011-12-06 07:00,6,78.695,78.785,78.65,78.775,491
20111201|2011-12-06 07:30,6,78.785,78.88,78.765,78.86,1074
20111201|2011-12-06 08:00,6,78.855,78.865,78.785,78.8,440
20111201|2011-12-06 08:30,6,78.81,78.81,78.715,78.715,1007
20111201|2011-12-06 09:00,6,78.72,78.73,78.64,78.67,974
20111201|2011-12-06 09:30,6,78.66,78.75,78.635,78.73,999
20111201|2011-12-06 10:00,6,78.73,78.74,78.7,78.72,521
20111201|2011-12-06 10:30,6,78.715,78.765,78.645,78.675,429
20111201|2011-12-06 11:00,6,78.67,78.72,78.645,78.65,278
20111201|2011-12-06 11:30,6,78.645,78.68,78.615,78.67,172
20111201|2011-12-06 12:00,6,78.67,78.715,78.62,78.635,90
20111201|2011-12-06 12:30,6,78.635,78.71,78.625,78.71,309
20111201|2011-12-06 13:00,6,78.71,78.715,78.675,78.675,109
20111201|2011-12-06 13:30,6,78.67,78.67,78.545,78.57,601
20111201|2011-12-06 14:00,6,78.57,78.595,78.52,78.59,242
20111201|2011-12-06 14:30,6,78.59,78.64,78.55,78.64,256
20111201|2011-12-06 15:00,6,78.63,78.64,78.595,78.605,136
20111201|2011-12-06 15:30,6,78.63,78.635,78.605,78.62,27
20111201|2011-12-06 19:00,7,78.575,78.575,78.54,78.565,111
20111201|2011-12-06 19:30,7,78.58,78.585,78.535,78.555,171
20111201|2011-12-06 20:00,7,78.56,78.56,78.505,78.53,45
20111201|2011-12-06 20:30,7,78.51,78.545,78.5,78.545,77
20111201|2011-12-06 21:00,7,78.535,78.535,78.52,78.525,6
20111201|2011-12-06 21:30,7,78.535,78.55,78.53,78.54,33
20111201|2011-12-06 22:00,7,78.51,78.51,78.505,78.505,64
20111201|2011-12-06 22:30,7,78.52,78.53,78.515,78.525,23
20111201|2011-12-06 23:00,7,78.52,78.525,78.505,78.505,6
20111201|2011-12-06 23:30,7,78.505,78.52,78.505,78.52,5
20111201|2011-12-07 00:00,7,78.54,78.55,78.43,78.43,50
20111201|2011-12-07 00:30,7,78.445,78.455,78.395,78.4,346
20111201|2011-12-07 01:00,7,78.395,78.415,78.355,78.4,202
20111201|2011-12-07 01:30,7,78.395,78.445,78.39,78.44,46
20111201|2011-12-07 02:00,7,78.45,78.455,78.39,78.395,289
20111201|2011-12-07 02:30,7,78.4,78.44,78.39,78.41,87
20111201|2011-12-07 03:00,7,78.41,78.5,78.41,78.47,129
20111201|2011-12-07 03:30,7,78.465,78.55,78.445,78.55,191
20111201|2011-12-07 04:00,7,78.565,78.6,78.505,78.525,344
20111201|2011-12-07 04:30,7,78.53,78.7,78.505,78.655,428
20111201|2011-12-07 05:00,7,78.65,78.745,78.65,78.685,186
20111201|2011-12-07 05:30,7,78.69,78.72,78.655,78.72,85
20111201|2011-12-07 06:00,7,78.72,78.73,78.665,78.665,124
20111201|2011-12-07 06:30,7,78.655,78.74,78.625,78.74,152
20111201|2011-12-07 07:00,7,78.74,78.785,78.7,78.755,727
20111201|2011-12-07 07:30,7,78.74,78.79,78.595,78.755,1848
20111201|2011-12-07 08:00,7,78.755,78.81,78.705,78.73,841
20111201|2011-12-07 08:30,7,78.725,78.785,78.61,78.625,996
20111201|2011-12-07 09:00,7,78.62,78.72,78.62,78.695,801
20111201|2011-12-07 09:30,7,78.705,78.715,78.61,78.62,757
20111201|2011-12-07 10:00,7,78.62,78.635,78.565,78.605,600
20111201|2011-12-07 10:30,7,78.605,78.625,78.58,78.61,243
20111201|2011-12-07 11:00,7,78.605,78.605,78.455,78.48,420
20111201|2011-12-07 11:30,7,78.495,78.515,78.43,78.435,410
20111201|2011-12-07 12:00,7,78.44,78.48,78.425,78.435,185
20111201|2011-12-07 12:30,7,78.435,78.5,78.435,78.49,193
20111201|2011-12-07 13:00,7,78.49,78.545,78.48,78.5,161
20111201|2011-12-07 13:30,7,78.5,78.585,78.495,78.56,701
20111201|2011-12-07 14:00,7,78.56,78.575,78.5,78.51,311
20111201|2011-12-07 14:30,7,78.5,78.525,78.395,78.5,688
20111201|2011-12-07 15:00,7,78.5,78.505,78.465,78.48,157
20111201|2011-12-07 15:30,7,78.47,78.47,78.455,78.455,63
20111201|2011-12-07 19:00,8,78.49,78.53,78.485,78.49,33
20111201|2011-12-07 19:30,8,78.495,78.495,78.465,78.495,13
20111201|2011-12-07 20:00,8,78.5,78.53,78.5,78.525,20
20111201|2011-12-07 20:30,8,78.525,78.54,78.505,78.525,37
20111201|2011-12-07 21:00,8,78.525,78.525,78.51,78.52,5
20111201|2011-12-07 21:30,8,78.535,78.545,78.525,78.54,29
20111201|2011-12-07 22:00,8,78.525,78.53,78.485,78.51,16
20111201|2011-12-07 22:30,8,78.5,78.515,78.49,78.495,8
20111201|2011-12-07 23:00,8,78.49,78.525,78.49,78.51,18
20111201|2011-12-07 23:30,8,78.51,78.545,78.51,78.545,12
20111201|2011-12-08 00:00,8,78.52,78.525,78.5,78.505,12
20111201|2011-12-08 00:30,8,78.495,78.52,78.49,78.49,34
20111201|2011-12-08 01:00,8,78.485,78.5,78.435,78.45,80
20111201|2011-12-08 01:30,8,78.42,78.475,78.415,78.46,97
20111201|2011-12-08 02:00,8,78.46,78.46,78.39,78.415,214
20111201|2011-12-08 02:30,8,78.42,78.46,78.405,78.46,110
20111201|2011-12-08 03:00,8,78.46,78.515,78.46,78.485,82
20111201|2011-12-08 03:30,8,78.48,78.505,78.425,78.455,107
20111201|2011-12-08 04:00,8,78.45,78.465,78.405,78.445,140
20111201|2011-12-08 04:30,8,78.45,78.545,78.425,78.545,255
20111201|2011-12-08 05:00,8,78.555,78.56,78.495,78.515,226
20111201|2011-12-08 05:30,8,78.53,78.535,78.495,78.515,89
20111201|2011-12-08 06:00,8,78.52,78.55,78.505,78.525,298
20111201|2011-12-08 06:30,8,78.51,78.525,78.375,78.385,349
20111201|2011-12-08 07:00,8,78.37,78.425,78.335,78.35,904
20111201|2011-12-08 07:30,8,78.34,78.53,78.15,78.495,2847
20111201|2011-12-08 08:00,8,78.505,78.875,78.505,78.805,3484
20111201|2011-12-08 08:30,8,78.805,78.845,78.745,78.835,1570
20111201|2011-12-08 09:00,8,78.84,78.985,78.83,78.965,958
20111201|2011-12-08 09:30,8,78.96,78.98,78.895,78.935,911
20111201|2011-12-08 10:00,8,78.935,79.09,78.93,79.03,1205
20111201|2011-12-08 10:30,8,79.04,79.06,78.94,78.955,328
20111201|2011-12-08 11:00,8,78.945,78.97,78.905,78.925,538
20111201|2011-12-08 11:30,8,78.92,78.97,78.905,78.945,353
20111201|2011-12-08 12:00,8,78.95,79.035,78.945,78.995,615
20111201|2011-12-08 12:30,8,79.005,79.02,78.92,78.94,322
20111201|2011-12-08 13:00,8,78.96,78.975,78.88,78.905,436
20111201|2011-12-08 13:30,8,78.91,78.945,78.87,78.9,313
20111201|2011-12-08 14:00,8,78.895,78.905,78.76,78.795,419
20111201|2011-12-08 14:30,8,78.795,78.965,78.72,78.915,1212
20111201|2011-12-08 15:00,8,78.92,78.925,78.85,78.89,140
20111201|2011-12-08 15:30,8,78.885,78.92,78.885,78.92,7
20111201|2011-12-08 19:00,9,78.875,78.875,78.845,78.85,85
20111201|2011-12-08 19:30,9,78.84,78.895,78.84,78.84,87
20111201|2011-12-08 20:00,9,78.84,78.84,78.77,78.78,27
20111201|2011-12-08 20:30,9,78.78,78.865,78.76,78.85,53
20111201|2011-12-08 21:00,9,78.87,79.015,78.87,79.015,71
20111201|2011-12-08 21:30,9,78.995,79.045,78.995,79.03,56
20111201|2011-12-08 22:00,9,79.035,79.035,78.895,78.915,31
20111201|2011-12-08 22:30,9,78.945,78.945,78.905,78.925,17
20111201|2011-12-08 23:00,9,78.92,78.98,78.92,78.975,14
20111201|2011-12-08 23:30,9,78.97,78.995,78.945,78.99,17
20111201|2011-12-09 00:00,9,78.98,78.995,78.945,78.945,11
20111201|2011-12-09 00:30,9,78.95,79.09,78.945,79.08,375
20111201|2011-12-09 01:00,9,79.07,79.185,79.06,79.1,506
20111201|2011-12-09 01:30,9,79.09,79.16,79.085,79.115,29
20111201|2011-12-09 02:00,9,79.11,79.11,78.97,78.985,235
20111201|2011-12-09 02:30,9,78.975,79.005,78.93,78.94,167
20111201|2011-12-09 03:00,9,78.925,78.98,78.91,78.955,182
20111201|2011-12-09 03:30,9,78.95,78.985,78.885,78.92,295
20111201|2011-12-09 04:00,9,78.9,78.915,78.785,78.8,288
20111201|2011-12-09 04:30,9,78.795,78.85,78.735,78.735,203
20111201|2011-12-09 05:00,9,78.745,78.75,78.485,78.545,649
20111201|2011-12-09 05:30,9,78.535,78.615,78.515,78.555,212
20111201|2011-12-09 06:00,9,78.57,78.615,78.55,78.58,150
20111201|2011-12-09 06:30,9,78.57,78.69,78.565,78.685,132
20111201|2011-12-09 07:00,9,78.675,78.775,78.66,78.76,589
20111201|2011-12-09 07:30,9,78.755,78.96,78.75,78.935,952
20111201|2011-12-09 08:00,9,78.935,79.015,78.89,78.94,1055
20111201|2011-12-09 08:30,9,78.93,78.95,78.73,78.77,1341
20111201|2011-12-09 09:00,9,78.765,78.835,78.675,78.815,634
20111201|2011-12-09 09:30,9,78.805,78.915,78.765,78.77,995
20111201|2011-12-09 10:00,9,78.765,78.78,78.645,78.705,777
20111201|2011-12-09 10:30,9,78.7,78.745,78.635,78.735,280
20111201|2011-12-09 11:00,9,78.735,78.785,78.73,78.755,165
20111201|2011-12-09 11:30,9,78.765,78.765,78.7,78.725,104
20111201|2011-12-09 12:00,9,78.715,78.76,78.69,78.69,107
20111201|2011-12-09 12:30,9,78.7,78.73,78.675,78.705,86
20111201|2011-12-09 13:00,9,78.7,78.725,78.675,78.695,76
20111201|2011-12-09 13:30,9,78.685,78.695,78.67,78.68,235
20111201|2011-12-09 14:00,9,78.69,78.71,78.67,78.675,123
20111201|2011-12-09 14:30,9,78.68,78.695,78.67,78.685,168
20111201|2011-12-09 15:00,9,78.685,78.69,78.65,78.66,51
20111201|2011-12-09 15:30,9,78.655,78.655,78.63,78.645,12
20111201|2011-12-11 17:00,11,78.78,78.815,78.725,78.73,12
20111201|2011-12-11 17:30,11,78.71,78.71,78.71,78.71,5
20111201|2011-12-11 18:00,12,78.705,78.72,78.69,78.72,4
20111201|2011-12-11 18:30,12,78.74,78.76,78.735,78.76,10
20111201|2011-12-11 19:00,12,78.785,78.84,78.77,78.795,236
20111201|2011-12-11 19:30,12,78.81,78.81,78.775,78.78,23
20111201|2011-12-11 20:00,12,78.78,78.795,78.75,78.79,70
20111201|2011-12-11 20:30,12,78.795,78.795,78.785,78.79,18
20111201|2011-12-11 21:00,12,78.79,78.82,78.78,78.82,165
20111201|2011-12-11 21:30,12,78.815,78.82,78.79,78.795,207
20111201|2011-12-11 22:00,12,78.82,78.83,78.81,78.82,12
20111201|2011-12-11 22:30,12,78.81,78.895,78.81,78.885,37
20111201|2011-12-11 23:00,12,78.88,78.89,78.83,78.83,36
20111201|2011-12-11 23:30,12,78.85,78.865,78.84,78.865,32
20111201|2011-12-12 00:00,12,78.86,78.87,78.84,78.855,13
20111201|2011-12-12 00:30,12,78.855,78.855,78.79,78.825,247
20111201|2011-12-12 01:00,12,78.825,79.01,78.82,78.98,457
20111201|2011-12-12 01:30,12,78.985,79.095,78.965,79.055,479
20111201|2011-12-12 02:00,12,79.055,79.105,79.005,79.015,428
20111201|2011-12-12 02:30,12,79.01,79.105,79.01,79.035,496
20111201|2011-12-12 03:00,12,79.04,79.19,78.975,79.13,318
20111201|2011-12-12 03:30,12,79.145,79.295,79.14,79.265,202
20111201|2011-12-12 04:00,12,79.29,79.31,79.18,79.28,180
20111201|2011-12-12 04:30,12,79.285,79.285,79.15,79.22,138
20111201|2011-12-12 05:00,12,79.235,79.265,79.18,79.225,270
20111201|2011-12-12 05:30,12,79.215,79.265,79.19,79.26,561
20111201|2011-12-12 06:00,12,79.275,79.275,79.165,79.165,185
20111201|2011-12-12 06:30,12,79.165,79.195,79.14,79.14,150
20111201|2011-12-12 07:00,12,79.14,79.34,79.14,79.31,1584
20111201|2011-12-12 07:30,12,79.305,79.39,79.295,79.36,936
20111201|2011-12-12 08:00,12,79.355,79.395,79.275,79.29,883
20111201|2011-12-12 08:30,12,79.29,79.39,79.29,79.35,989
20111201|2011-12-12 09:00,12,79.345,79.47,79.345,79.455,1937
20111201|2011-12-12 09:30,12,79.45,79.49,79.395,79.415,712
20111201|2011-12-12 10:00,12,79.415,79.485,79.415,79.46,890
20111201|2011-12-12 10:30,12,79.455,79.615,79.435,79.575,1002
20111201|2011-12-12 11:00,12,79.575,79.625,79.53,79.54,568
20111201|2011-12-12 11:30,12,79.54,79.555,79.49,79.51,322
20111201|2011-12-12 12:00,12,79.515,79.61,79.505,79.56,1730
20111201|2011-12-12 12:30,12,79.555,79.61,79.545,79.6,2473
20111201|2011-12-12 13:00,12,79.595,79.705,79.585,79.615,689
20111201|2011-12-12 13:30,12,79.63,79.645,79.555,79.59,437
20111201|2011-12-12 14:00,12,79.585,79.63,79.575,79.585,272
20111201|2011-12-12 14:30,12,79.59,79.595,79.56,79.585,610
20111201|2011-12-12 15:00,12,79.575,79.59,79.56,79.59,145
20111201|2011-12-12 15:30,12,79.58,79.595,79.575,79.59,29
20111201|2011-12-12 19:00,13,79.635,79.635,79.585,79.615,68
20111201|2011-12-12 19:30,13,79.62,79.645,79.6,79.605,87
20111201|2011-12-12 20:00,13,79.61,79.63,79.59,79.6,73
20111201|2011-12-12 20:30,13,79.605,79.605,79.56,79.575,68
20111201|2011-12-12 21:00,13,79.565,79.58,79.54,79.565,10
20111201|2011-12-12 21:30,13,79.55,79.56,79.455,79.515,106
20111201|2011-12-12 22:00,13,79.525,79.525,79.495,79.525,24
20111201|2011-12-12 22:30,13,79.53,79.53,79.5,79.5,8
20111201|2011-12-12 23:00,13,79.53,79.56,79.53,79.56,11
20111201|2011-12-12 23:30,13,79.565,79.57,79.525,79.54,16
20111201|2011-12-13 00:00,13,79.585,79.585,79.55,79.55,24
20111201|2011-12-13 00:30,13,79.53,79.54,79.48,79.54,299
20111201|2011-12-13 01:00,13,79.53,79.665,79.465,79.665,199
20111201|2011-12-13 01:30,13,79.62,79.665,79.55,79.55,21
20111201|2011-12-13 02:00,13,79.55,79.55,79.4,79.455,287
20111201|2011-12-13 02:30,13,79.46,79.635,79.445,79.575,163
20111201|2011-12-13 03:00,13,79.58,79.67,79.58,79.62,166
20111201|2011-12-13 03:30,13,79.62,79.635,79.535,79.6,215
20111201|2011-12-13 04:00,13,79.59,79.61,79.535,79.545,224
20111201|2011-12-13 04:30,13,79.56,79.585,79.51,79.525,136
20111201|2011-12-13 05:00,13,79.495,79.495,79.35,79.405,363
20111201|2011-12-13 05:30,13,79.4,79.445,79.4,79.445,177
20111201|2011-12-13 06:00,13,79.445,79.565,79.445,79.54,193
20111201|2011-12-13 06:30,13,79.5,79.53,79.47,79.51,167
20111201|2011-12-13 07:00,13,79.53,79.595,79.51,79.545,476
20111201|2011-12-13 07:30,13,79.55,79.62,79.515,79.555,1026
20111201|2011-12-13 08:00,13,79.55,79.625,79.54,79.605,588
20111201|2011-12-13 08:30,13,79.59,79.59,79.395,79.485,1444
20111201|2011-12-13 09:00,13,79.48,79.67,79.45,79.655,1363
20111201|2011-12-13 09:30,13,79.66,80.02,79.625,80.02,4095
20111201|2011-12-13 10:00,13,80.015,80.18,79.99,80.02,2978
20111201|2011-12-13 10:30,13,80.02,80.065,79.955,79.995,735
20111201|2011-12-13 11:00,13,79.99,80.12,79.98,80.11,525
20111201|2011-12-13 11:30,13,80.105,80.135,80.04,80.06,492
20111201|2011-12-13 12:00,13,80.06,80.09,79.985,80.02,908
20111201|2011-12-13 12:30,13,80.015,80.02,79.985,79.985,357
20111201|2011-12-13 13:00,13,79.985,80.215,79.965,80.085,1114
20111201|2011-12-13 13:30,13,80.095,80.34,80.095,80.295,1625
20111201|2011-12-13 14:00,13,80.29,80.44,80.24,80.425,851
20111201|2011-12-13 14:30,13,80.42,80.455,80.34,80.365,992
20111201|2011-12-13 15:00,13,80.365,80.37,80.305,80.31,348
20111201|2011-12-13 15:30,13,80.31,80.345,80.305,80.31,32
20111201|2011-12-13 19:00,14,80.29,80.315,80.275,80.3,181
20111201|2011-12-13 19:30,14,80.315,80.37,80.315,80.33,250
20111201|2011-12-13 20:00,14,80.32,80.365,80.32,80.365,92
20111201|2011-12-13 20:30,14,80.355,80.36,80.32,80.33,5
20111201|2011-12-13 21:00,14,80.33,80.335,80.285,80.29,13
20111201|2011-12-13 21:30,14,80.28,80.31,80.275,80.31,62
20111201|2011-12-13 22:00,14,80.31,80.31,80.305,80.31,5
20111201|2011-12-13 22:30,14,80.31,80.31,80.31,80.31,1
20111201|2011-12-13 23:00,14,80.31,80.325,80.31,80.32,9
20111201|2011-12-13 23:30,14,80.345,80.345,80.295,80.31,54
20111201|2011-12-14 00:00,14,80.315,80.315,80.21,80.27,166
20111201|2011-12-14 00:30,14,80.29,80.32,80.27,80.27,329
20111201|2011-12-14 01:00,14,80.27,80.305,80.24,80.275,614
20111201|2011-12-14 01:30,14,80.27,80.375,80.27,80.355,153
20111201|2011-12-14 02:00,14,80.355,80.43,80.295,80.31,539
20111201|2011-12-14 02:30,14,80.305,80.33,80.24,80.25,196
20111201|2011-12-14 03:00,14,80.25,80.285,80.21,80.255,101
20111201|2011-12-14 03:30,14,80.25,80.28,80.215,80.215,85
20111201|2011-12-14 04:00,14,80.21,80.29,80.14,80.29,291
20111201|2011-12-14 04:30,14,80.295,80.365,80.26,80.335,318
20111201|2011-12-14 05:00,14,80.345,80.395,80.305,80.375,236
20111201|2011-12-14 05:30,14,80.39,80.49,80.37,80.47,391
20111201|2011-12-14 06:00,14,80.475,80.55,80.42,80.505,560
20111201|2011-12-14 06:30,14,80.515,80.62,80.46,80.52,825
20111201|2011-12-14 07:00,14,80.53,80.545,80.46,80.49,1249
20111201|2011-12-14 07:30,14,80.495,80.585,80.45,80.585,1051
20111201|2011-12-14 08:00,14,80.58,80.63,80.555,80.585,1008
20111201|2011-12-14 08:30,14,80.575,80.625,80.495,80.545,1925
20111201|2011-12-14 09:00,14,80.545,80.645,80.545,80.585,1637
20111201|2011-12-14 09:30,14,80.58,80.775,80.55,80.765,1665
20111201|2011-12-14 10:00,14,80.755,80.765,80.66,80.7,1022
20111201|2011-12-14 10:30,14,80.7,80.71,80.585,80.635,443
20111201|2011-12-14 11:00,14,80.645,80.67,80.455,80.545,776
20111201|2011-12-14 11:30,14,80.54,80.555,80.455,80.535,414
20111201|2011-12-14 12:00,14,80.535,80.56,80.47,80.49,549
20111201|2011-12-14 12:30,14,80.485,80.56,80.455,80.55,211
20111201|2011-12-14 13:00,14,80.545,80.625,80.535,80.56,185
20111201|2011-12-14 13:30,14,80.55,80.63,80.55,80.625,451
20111201|2011-12-14 14:00,14,80.625,80.65,80.56,80.57,630
20111201|2011-12-14 14:30,14,80.56,80.59,80.535,80.585,221
20111201|2011-12-14 15:00,14,80.585,80.595,80.56,80.595,74
20111201|2011-12-14 15:30,14,80.585,80.585,80.545,80.56,19
20111201|2011-12-14 19:00,15,80.565,80.595,80.56,80.575,21
20111201|2011-12-14 19:30,15,80.545,80.55,80.53,80.55,20
20111201|2011-12-14 20:00,15,80.56,80.58,80.55,80.575,45
20111201|2011-12-14 20:30,15,80.575,80.58,80.53,80.53,9
20111201|2011-12-14 21:00,15,80.535,80.545,80.525,80.525,28
20111201|2011-12-14 21:30,15,80.515,80.525,80.515,80.52,9
20111201|2011-12-14 22:00,15,80.52,80.52,80.52,80.52,6
20111201|2011-12-14 22:30,15,80.56,80.575,80.55,80.55,9
20111201|2011-12-14 23:00,15,80.56,80.56,80.54,80.55,8
20111201|2011-12-14 23:30,15,80.55,80.615,80.55,80.595,7
20111201|2011-12-15 00:00,15,80.575,80.575,80.575,80.575,9
20111201|2011-12-15 00:30,15,80.54,80.555,80.51,80.52,301
20111201|2011-12-15 01:00,15,80.53,80.53,80.475,80.49,116
20111201|2011-12-15 01:30,15,80.495,80.495,80.31,80.345,509
20111201|2011-12-15 02:00,15,80.36,80.46,80.32,80.325,127
20111201|2011-12-15 02:30,15,80.31,80.46,80.28,80.415,386
20111201|2011-12-15 03:00,15,80.42,80.53,80.42,80.465,82
20111201|2011-12-15 03:30,15,80.465,80.63,80.465,80.575,164
20111201|2011-12-15 04:00,15,80.6,80.6,80.48,80.5,75
20111201|2011-12-15 04:30,15,80.465,80.485,80.33,80.375,196
20111201|2011-12-15 05:00,15,80.34,80.45,80.325,80.45,46
20111201|2011-12-15 05:30,15,80.45,80.47,80.36,80.465,54
20111201|2011-12-15 06:00,15,80.47,80.47,80.33,80.375,192
20111201|2011-12-15 06:30,15,80.375,80.375,80.265,80.3,639
20111201|2011-12-15 07:00,15,80.32,80.355,80.235,80.25,860
20111201|2011-12-15 07:30,15,80.23,80.245,80.13,80.195,845
20111201|2011-12-15 08:00,15,80.19,80.245,80.15,80.17,953
20111201|2011-12-15 08:30,15,80.18,80.305,80.16,80.26,926
20111201|2011-12-15 09:00,15,80.26,80.385,80.21,80.325,549
20111201|2011-12-15 09:30,15,80.33,80.48,80.31,80.43,569
20111201|2011-12-15 10:00,15,80.43,80.44,80.305,80.305,345
20111201|2011-12-15 10:30,15,80.315,80.375,80.265,80.33,190
20111201|2011-12-15 11:00,15,80.325,80.33,80.27,80.295,186
20111201|2011-12-15 11:30,15,80.295,80.37,80.295,80.36,112
20111201|2011-12-15 12:00,15,80.37,80.42,80.355,80.38,153
20111201|2011-12-15 12:30,15,80.375,80.38,80.285,80.305,83
20111201|2011-12-15 13:00,15,80.315,80.315,80.265,80.305,208
20111201|2011-12-15 13:30,15,80.305,80.345,80.305,80.345,195
20111201|2011-12-15 14:00,15,80.345,80.375,80.3,80.315,161
20111201|2011-12-15 14:30,15,80.31,80.34,80.3,80.33,122
20111201|2011-12-15 15:00,15,80.335,80.335,80.295,80.3,38
20111201|2011-12-15 15:30,15,80.315,80.32,80.295,80.295,77
20111201|2011-12-15 19:00,16,80.175,80.2,80.16,80.17,8
20111201|2011-12-15 20:30,16,80.195,80.22,80.195,80.22,2
20111201|2011-12-15 21:00,16,80.19,80.19,80.19,80.19,2
20111201|2011-12-15 22:30,16,80.205,80.205,80.185,80.185,2
20111201|2011-12-15 23:00,16,80.195,80.2,80.195,80.2,13
20111201|2011-12-15 23:30,16,80.24,80.24,80.24,80.24,2
20111201|2011-12-16 00:30,16,80.215,80.215,80.21,80.215,6
20111201|2011-12-16 01:00,16,80.18,80.23,80.18,80.23,6
20111201|2011-12-16 01:30,16,80.22,80.26,80.2,80.26,13
20111201|2011-12-16 02:00,16,80.315,80.34,80.28,80.34,22
20111201|2011-12-16 02:30,16,80.275,80.28,80.215,80.28,41
20111201|2011-12-16 03:00,16,80.215,80.24,80.185,80.185,57
20111201|2011-12-16 04:00,16,80.21,80.215,80.17,80.195,59
20111201|2011-12-16 04:30,16,80.15,80.185,80.15,80.185,12
20111201|2011-12-16 05:00,16,80.165,80.18,80.165,80.18,5
20111201|2011-12-16 05:30,16,80.215,80.225,80.215,80.22,33
20111201|2011-12-16 06:00,16,80.205,80.205,80.14,80.14,7
20111201|2011-12-16 06:30,16,80.1,80.1,79.935,79.995,197
20111201|2011-12-16 07:00,16,80.005,80.035,79.975,79.975,15
20111201|2011-12-16 07:30,16,79.98,80.055,79.97,80.015,115
20111201|2011-12-16 08:00,16,80.01,80.13,80.01,80.13,91
20111201|2011-12-16 08:30,16,80.155,80.28,80.145,80.235,522
20111201|2011-12-16 09:00,16,80.24,80.24,80.16,80.215,151
20111201|2011-12-16 09:30,16,80.22,80.22,80.135,80.16,72
20111201|2011-12-16 10:00,16,80.11,80.175,80.11,80.135,80
20111201|2011-12-16 10:30,16,80.12,80.21,80.12,80.21,171
20111201|2011-12-16 11:00,16,80.21,80.275,80.2,80.27,132
20111201|2011-12-16 11:30,16,80.26,80.38,80.23,80.275,241
20111201|2011-12-16 12:00,16,80.3,80.33,80.29,80.295,25
20111201|2011-12-16 12:30,16,80.31,80.345,80.295,80.315,57
20111201|2011-12-16 13:00,16,80.3,80.3,80.27,80.275,97
20111201|2011-12-16 13:30,16,80.295,80.3,80.22,80.245,260
20111201|2011-12-16 14:00,16,80.26,80.26,80.2,80.24,8
20111201|2011-12-16 14:30,16,80.23,80.23,80.16,80.18,68
20111201|2011-12-16 15:00,16,80.18,80.18,80.17,80.175,96
20111201|2011-12-16 15:30,16,80.17,80.18,80.16,80.16,13
20111201|2011-12-18 19:30,19,80.3,80.3,80.3,80.3,17
20111201|2011-12-18 20:00,19,80.3,80.3,80.285,80.3,90
20111201|2011-12-18 21:00,19,80.38,80.47,80.38,80.47,395
20111201|2011-12-18 22:00,19,80.47,80.47,80.465,80.465,20
20111201|2011-12-19 01:00,19,80.265,80.265,80.265,80.265,5
20111201|2011-12-19 02:00,19,80.245,80.245,80.225,80.225,62
20111201|2011-12-19 02:30,19,80.24,80.28,80.195,80.28,25
20111201|2011-12-19 03:00,19,80.265,80.265,80.25,80.25,3
20111201|2011-12-19 03:30,19,80.22,80.22,80.22,80.22,2
20111201|2011-12-19 04:00,19,80.21,80.22,80.21,80.22,46
20111201|2011-12-19 04:30,19,80.22,80.235,80.22,80.235,19
20111201|2011-12-19 05:30,19,80.3,80.3,80.3,80.3,3
20111201|2011-12-19 06:30,19,80.25,80.26,80.205,80.25,53
20111201|2011-12-19 07:00,19,80.155,80.18,80.145,80.165,14
20111201|2011-12-19 07:30,19,80.13,80.175,80.125,80.125,37
20111201|2011-12-19 08:00,19,80.13,80.23,80.13,80.225,50
20111201|2011-12-19 08:30,19,80.22,80.23,80.165,80.195,40
20111201|2011-12-19 09:00,19,80.205,80.215,80.205,80.215,6
20120301|2011-03-28 08:30,28,77.37,77.37,77.37,77.37,1
20120301|2011-05-05 11:30,5,75.83,75.83,75.83,75.83,1
20120301|2011-05-06 11:30,6,75.92,75.92,75.92,75.92,1
20120301|2011-08-17 12:30,17,74.85,74.85,74.85,74.85,1
20120301|2011-08-19 02:30,19,74.9,75.12,74.9,75.12,2
20120301|2011-09-01 03:00,1,74.76,74.76,74.76,74.76,1
20120301|2011-09-07 01:00,7,76.5,76.5,76.5,76.5,1
20120301|2011-09-15 05:00,15,77.68,77.68,77.68,77.68,1
20120301|2011-09-15 08:00,15,77.375,77.375,77.375,77.375,1
20120301|2011-09-19 10:30,19,77.875,77.875,77.875,77.875,1
20120301|2011-09-20 03:00,20,77.875,77.9,77.875,77.9,2
20120301|2011-09-20 04:30,20,77.82,77.82,77.82,77.82,1
20120301|2011-09-20 23:00,21,77.84,77.84,77.84,77.84,1
20120301|2011-09-21 01:30,21,77.98,77.98,77.925,77.93,8
20120301|2011-09-21 12:00,21,77.875,77.875,77.875,77.875,1
20120301|2011-09-22 08:30,22,79.385,79.385,79.385,79.385,1
20120301|2011-09-22 09:00,22,79.415,79.415,79.415,79.415,1
20120301|2011-09-22 10:00,22,79.5,79.595,79.5,79.52,4
20120301|2011-09-22 10:30,22,79.65,79.65,79.65,79.65,1
20120301|2011-09-22 19:00,23,79.26,79.26,79.26,79.26,1
20120301|2011-09-25 20:00,26,79.81,79.855,79.81,79.855,2
20120301|2011-09-25 20:30,26,79.74,79.74,79.74,79.74,1
20120301|2011-09-26 01:30,26,80.15,80.15,80.09,80.09,4
20120301|2011-09-26 06:00,26,79.375,79.375,79.375,79.375,1
20120301|2011-09-26 06:30,26,79.315,79.315,79.315,79.315,1
20120301|2011-09-26 08:30,26,79.66,79.66,79.66,79.66,1
20120301|2011-09-27 08:00,27,78.875,78.875,78.875,78.875,1
20120301|2011-09-27 08:30,27,78.53,78.53,78.53,78.53,1
20120301|2011-09-29 04:00,29,78.605,78.605,78.605,78.605,1
20120301|2011-09-29 05:30,29,78.87,78.87,78.87,78.87,1
20120301|2011-09-29 06:00,29,78.8,78.8,78.8,78.8,1
20120301|2011-09-30 15:00,30,79.65,79.65,79.65,79.65,1
20120301|2011-10-03 04:00,3,80.07,80.07,80.07,80.07,1
20120301|2011-10-04 10:30,4,80.49,80.49,80.49,80.49,1
20120301|2011-10-04 19:30,5,80.375,80.375,80.375,80.375,1
20120301|2011-10-05 13:00,5,79.875,79.875,79.875,79.875,1
20120301|2011-10-06 09:00,6,79.875,79.875,79.875,79.875,1
20120301|2011-10-06 14:30,6,79.47,79.47,79.47,79.47,1
20120301|2011-10-07 02:00,7,79.375,79.375,79.375,79.375,1
20120301|2011-10-07 03:00,7,79.435,79.435,79.435,79.435,1
20120301|2011-10-10 03:30,10,78.875,78.875,78.875,78.875,1
20120301|2011-10-10 07:30,10,78.48,78.635,78.48,78.635,3
20120301|2011-10-10 10:00,10,78.375,78.375,78.375,78.375,1
20120301|2011-10-10 11:00,10,78.25,78.25,78.25,78.25,3
20120301|2011-10-12 03:00,12,78,78,78,78,1
20120301|2011-10-12 03:30,12,77.875,77.875,77.875,77.875,1
20120301|2011-10-12 04:00,12,77.75,77.75,77.75,77.75,1
20120301|2011-10-12 06:30,12,77.66,77.81,77.66,77.8,13
20120301|2011-10-13 02:30,13,77.59,77.59,77.59,77.59,1
20120301|2011-10-13 05:00,13,77.98,77.98,77.98,77.98,1
20120301|2011-10-13 07:30,13,77.965,77.965,77.965,77.965,1
20120301|2011-10-13 09:00,13,78.09,78.09,78.09,78.09,1
20120301|2011-10-13 12:00,13,77.8,77.8,77.8,77.8,1
20120301|2011-10-13 14:00,13,77.745,77.745,77.745,77.745,1
20120301|2011-10-14 08:00,14,77.375,77.375,77.22,77.22,4
20120301|2011-10-14 13:30,14,77.235,77.235,77.235,77.235,1
20120301|2011-10-17 02:00,17,77.32,77.32,77.32,77.32,1
20120301|2011-10-17 03:00,17,77.21,77.21,77.21,77.21,1
20120301|2011-10-17 15:00,17,77.875,77.875,77.875,77.875,1
20120301|2011-10-18 03:00,18,77.995,77.995,77.995,77.995,3
20120301|2011-10-18 08:30,18,78.15,78.15,78.15,78.15,1
20120301|2011-10-18 11:30,18,77.795,77.795,77.795,77.795,1
20120301|2011-10-18 14:00,18,77.75,77.75,77.7,77.7,2
20120301|2011-10-18 22:30,19,77.63,77.63,77.63,77.63,1
20120301|2011-10-18 23:30,19,77.62,77.62,77.565,77.565,3
20120301|2011-10-19 05:00,19,77.375,77.375,77.375,77.375,1
20120301|2011-10-19 07:30,19,77.37,77.37,77.35,77.35,2
20120301|2011-10-19 14:00,19,77.875,77.875,77.875,77.875,1
20120301|2011-10-20 13:30,20,77.615,77.615,77.615,77.615,1
20120301|2011-10-20 21:30,21,77.56,77.56,77.56,77.56,1
20120301|2011-10-21 06:30,21,77.38,77.38,77.375,77.375,2
20120301|2011-10-21 07:30,21,77.35,77.35,77.35,77.35,1
20120301|2011-10-21 09:30,21,77.13,77.13,77.13,77.13,1
20120301|2011-10-21 10:00,21,76.9,76.9,76.9,76.9,1
20120301|2011-10-21 12:00,21,77.25,77.25,77.25,77.25,1
20120301|2011-10-23 19:30,24,77.1,77.1,77.1,77.1,1
20120301|2011-10-24 00:30,24,76.875,76.875,76.875,76.875,1
20120301|2011-10-24 14:30,24,76.855,76.855,76.765,76.765,2
20120301|2011-10-25 02:30,25,76.775,76.775,76.7,76.7,2
20120301|2011-10-25 03:00,25,76.77,76.77,76.77,76.77,1
20120301|2011-10-25 08:30,25,76.855,76.875,76.84,76.84,26
20120301|2011-10-25 11:30,25,76.69,76.69,76.69,76.69,1
20120301|2011-10-26 08:00,26,76.65,76.65,76.6,76.6,2
20120301|2011-10-26 09:30,26,77.01,77.25,77.01,77.25,3
20120301|2011-10-26 11:00,26,77.125,77.125,77.125,77.125,1
20120301|2011-10-27 01:00,27,76.375,76.375,76.25,76.26,7
20120301|2011-10-27 02:00,27,76.185,76.185,76.185,76.185,1
20120301|2011-10-27 04:00,27,76.3,76.3,76.3,76.3,2
20120301|2011-10-27 08:00,27,75.96,75.96,75.875,75.875,3
20120301|2011-10-27 08:30,27,75.875,75.875,75.875,75.875,1
20120301|2011-10-27 09:30,27,75.675,75.675,75.675,75.675,1
20120301|2011-10-27 10:30,27,75.685,75.685,75.685,75.685,1
20120301|2011-10-27 11:00,27,75.5,75.5,75.5,75.5,6
20120301|2011-10-27 11:30,27,75.52,75.52,75.52,75.52,1
20120301|2011-10-27 12:30,27,75.375,75.4,75.375,75.4,3
20120301|2011-10-27 13:00,27,75.255,75.3,75.255,75.3,7
20120301|2011-10-28 08:30,28,75.745,75.745,75.745,75.745,1
20120301|2011-10-28 09:00,28,75.75,75.75,75.75,75.75,1
20120301|2011-10-28 09:30,28,75.5,75.5,75.5,75.5,1
20120301|2011-10-30 20:00,31,75.875,75.875,75.875,75.875,1
20120301|2011-10-30 20:30,31,76,76,76,76,1
20120301|2011-10-30 21:00,31,75.95,76.56,75.95,76.56,4
20120301|2011-10-30 23:00,31,76.695,76.7,76.695,76.7,2
20120301|2011-10-31 02:30,31,76.41,76.41,76.41,76.41,1
20120301|2011-10-31 04:30,31,76.54,76.54,76.54,76.54,2
20120301|2011-10-31 21:30,1,77,77,77,77,1
20120301|2011-11-01 02:00,1,77.375,77.375,77.375,77.375,1
20120301|2011-11-01 06:30,1,77.875,77.875,77.875,77.875,1
20120301|2011-11-02 06:00,2,77.655,77.655,77.655,77.655,1
20120301|2011-11-02 08:00,2,77.375,77.375,77.375,77.375,1
20120301|2011-11-02 09:00,2,77.52,77.52,77.52,77.52,2
20120301|2011-11-02 19:00,3,77.875,77.875,77.875,77.875,1
20120301|2011-11-03 06:00,3,77.375,77.375,77.375,77.375,1
20120301|2011-11-03 09:00,3,77.7,77.7,77.7,77.7,1
20120301|2011-11-03 12:00,3,77.39,77.39,77.375,77.375,2
20120301|2011-11-03 14:00,3,77.16,77.16,77.16,77.16,3
20120301|2011-11-03 14:30,3,77.43,77.43,77.43,77.43,3
20120301|2011-11-04 01:30,4,77.35,77.35,77.35,77.35,2
20120301|2011-11-04 08:00,4,77.475,77.475,77.475,77.475,1
20120301|2011-11-04 09:30,4,77.875,77.875,77.875,77.875,1
20120301|2011-11-07 03:00,7,77.88,77.88,77.88,77.88,1
20120301|2011-11-07 03:30,7,77.9,77.9,77.885,77.885,2
20120301|2011-11-07 04:00,7,77.935,77.935,77.935,77.935,1
20120301|2011-11-07 04:30,7,77.935,77.935,77.935,77.935,1
20120301|2011-11-07 08:30,7,77.58,77.58,77.38,77.38,4
20120301|2011-11-08 08:00,8,77.375,77.375,77.375,77.375,1
20120301|2011-11-08 09:00,8,77.37,77.37,77.33,77.34,28
20120301|2011-11-08 10:30,8,77.49,77.49,77.49,77.49,1
20120301|2011-11-08 11:30,8,77.48,77.48,77.48,77.48,1
20120301|2011-11-09 04:00,9,77.875,77.88,77.875,77.88,2
20120301|2011-11-09 04:30,9,77.97,77.97,77.97,77.97,1
20120301|2011-11-09 05:00,9,78.04,78.04,78.04,78.04,1
20120301|2011-11-09 05:30,9,77.965,77.965,77.965,77.965,1
20120301|2011-11-09 06:00,9,78.05,78.1,78.05,78.1,2
20120301|2011-11-09 06:30,9,78.07,78.07,77.9,77.9,13
20120301|2011-11-09 08:00,9,78.13,78.13,78.13,78.13,3
20120301|2011-11-09 08:30,9,78.375,78.375,78.375,78.375,1
20120301|2011-11-09 09:30,9,78.35,78.35,78.35,78.35,1
20120301|2011-11-09 13:00,9,78.575,78.6,78.575,78.6,3
20120301|2011-11-09 23:30,10,78.62,78.62,78.62,78.62,1
20120301|2011-11-10 00:30,10,78.8,78.8,78.8,78.8,1
20120301|2011-11-10 03:30,10,78.435,78.435,78.435,78.435,3
20120301|2011-11-10 05:00,10,78.5,78.5,78.5,78.5,25
20120301|2011-11-10 06:00,10,78.4,78.4,78.4,78.4,5
20120301|2011-11-10 07:30,10,78.15,78.15,78.15,78.15,5
20120301|2011-11-10 08:00,10,78.235,78.235,78.23,78.23,4
20120301|2011-11-10 10:30,10,78.23,78.23,78.23,78.23,1
20120301|2011-11-11 08:00,11,78.01,78.01,78,78,3
20120301|2011-11-11 08:30,11,77.875,77.94,77.8,77.94,14
20120301|2011-11-11 09:00,11,77.935,77.935,77.8,77.8,7
20120301|2011-11-11 10:00,11,77.66,77.66,77.5,77.5,8
20120301|2011-11-11 10:30,11,77.375,77.375,77.375,77.375,1
20120301|2011-11-11 11:00,11,77.38,77.475,77.38,77.475,3
20120301|2011-11-13 20:30,14,77.4,77.56,77.4,77.56,4
20120301|2011-11-14 05:00,14,77.875,77.875,77.875,77.875,1
20120301|2011-11-15 00:30,15,78.355,78.355,78.355,78.355,1
20120301|2011-11-15 03:00,15,78.375,78.375,78.375,78.375,1
20120301|2011-11-15 03:30,15,78.53,78.53,78.53,78.53,1
20120301|2011-11-15 07:30,15,78.37,78.39,78.37,78.39,8
20120301|2011-11-15 08:30,15,78.35,78.35,78.35,78.35,1
20120301|2011-11-15 20:30,16,78.875,78.875,78.875,78.875,1
20120301|2011-11-15 21:00,16,78.905,78.905,78.905,78.905,1
20120301|2011-11-16 02:30,16,78.62,78.62,78.62,78.62,2
20120301|2011-11-16 04:00,16,78.545,78.545,78.545,78.545,1
20120301|2011-11-16 09:30,16,78.71,78.71,78.52,78.52,29
20120301|2011-11-16 10:00,16,78.565,78.565,78.565,78.565,1
20120301|2011-11-16 13:00,16,78.56,78.56,78.56,78.56,2
20120301|2011-11-16 19:00,17,79,79,79,79,1
20120301|2011-11-17 03:00,17,78.81,78.81,78.705,78.705,2
20120301|2011-11-17 04:30,17,78.89,78.89,78.89,78.89,1
20120301|2011-11-17 06:00,17,78.92,78.92,78.92,78.92,2
20120301|2011-11-17 08:00,17,78.6,78.6,78.545,78.545,3
20120301|2011-11-17 09:30,17,78.63,78.63,78.63,78.63,1
20120301|2011-11-17 10:30,17,78.6,78.6,78.6,78.6,1
20120301|2011-11-17 14:00,17,78.8,78.85,78.8,78.85,2
20120301|2011-11-17 14:30,17,78.925,78.925,78.925,78.925,1
20120301|2011-11-18 03:30,18,78.5,78.5,78.5,78.5,1
20120301|2011-11-18 04:00,18,78.5,78.5,78.5,78.5,4
20120301|2011-11-18 05:30,18,78.375,78.375,78.375,78.375,1
20120301|2011-11-18 09:00,18,78.5,78.5,78.5,78.5,5
20120301|2011-11-18 12:00,18,78.64,78.64,78.64,78.64,1
20120301|2011-11-20 23:00,21,78.61,78.61,78.61,78.61,2
20120301|2011-11-20 23:30,21,78.655,78.675,78.655,78.675,3
20120301|2011-11-21 02:30,21,78.875,78.875,78.875,78.875,1
20120301|2011-11-21 03:00,21,78.97,78.97,78.97,78.97,1
20120301|2011-11-21 09:00,21,78.995,78.995,78.995,78.995,1
20120301|2011-11-21 11:00,21,78.815,78.815,78.815,78.815,4
20120301|2011-11-21 11:30,21,78.655,78.655,78.655,78.655,1
20120301|2011-11-21 12:00,21,78.69,78.69,78.69,78.69,1
20120301|2011-11-21 14:00,21,78.89,78.89,78.89,78.89,1
20120301|2011-11-21 20:00,22,78.98,78.98,78.98,78.98,1
20120301|2011-11-21 23:30,22,78.92,78.92,78.92,78.92,1
20120301|2011-11-22 02:00,22,78.63,78.63,78.62,78.62,2
20120301|2011-11-22 02:30,22,78.66,78.66,78.615,78.64,7
20120301|2011-11-22 03:00,22,78.63,78.63,78.63,78.63,1
20120301|2011-11-22 04:00,22,78.74,78.74,78.74,78.74,1
20120301|2011-11-22 04:30,22,78.75,78.75,78.75,78.75,1
20120301|2011-11-22 05:30,22,78.545,78.545,78.545,78.545,1
20120301|2011-11-22 06:30,22,78.74,78.74,78.74,78.74,1
20120301|2011-11-22 07:30,22,78.76,78.76,78.76,78.76,1
20120301|2011-11-22 10:30,22,78.925,78.925,78.87,78.87,2
20120301|2011-11-22 13:30,22,78.765,78.765,78.765,78.765,2
20120301|2011-11-22 20:00,23,79,79,79,79,1
20120301|2011-11-22 20:30,23,78.975,78.975,78.975,78.975,1
20120301|2011-11-23 00:30,23,79.03,79.05,79.03,79.05,2
20120301|2011-11-23 02:00,23,79,79,79,79,1
20120301|2011-11-23 04:00,23,79.2,79.38,79.2,79.38,4
20120301|2011-11-23 05:30,23,79.255,79.255,79.255,79.255,1
20120301|2011-11-23 08:00,23,79.3,79.3,79.275,79.275,10
20120301|2011-11-23 11:30,23,79.565,79.575,79.565,79.575,2
20120301|2011-11-23 12:30,23,79.615,79.625,79.615,79.625,3
20120301|2011-11-23 13:00,23,79.635,79.8,79.635,79.8,2
20120301|2011-11-23 14:30,23,79.65,79.65,79.65,79.65,1
20120301|2011-11-23 19:00,24,79.58,79.605,79.455,79.605,4
20120301|2011-11-23 19:30,24,79.45,79.58,79.45,79.58,5
20120301|2011-11-23 20:30,24,79.46,79.46,79.45,79.45,2
20120301|2011-11-23 21:30,24,79.5,79.5,79.5,79.5,1
20120301|2011-11-24 01:30,24,79.54,79.54,79.54,79.54,1
20120301|2011-11-24 03:00,24,79.41,79.41,79.41,79.41,1
20120301|2011-11-24 04:30,24,79.56,79.58,79.56,79.58,4
20120301|2011-11-24 05:00,24,79.505,79.505,79.505,79.505,1
20120301|2011-11-24 06:00,24,79.485,79.485,79.485,79.485,1
20120301|2011-11-24 07:30,24,79.6,79.72,79.6,79.72,2
20120301|2011-11-24 08:00,24,79.705,79.705,79.705,79.705,1
20120301|2011-11-24 22:00,25,79.875,79.945,79.875,79.945,2
20120301|2011-11-24 23:00,25,79.875,79.875,79.875,79.875,3
20120301|2011-11-25 00:00,25,79.945,79.945,79.945,79.945,1
20120301|2011-11-25 00:30,25,79.905,79.905,79.905,79.905,1
20120301|2011-11-25 02:30,25,79.885,79.885,79.885,79.885,1
20120301|2011-11-25 03:00,25,80.135,80.135,80.135,80.135,1
20120301|2011-11-25 04:30,25,80.165,80.165,80.165,80.165,1
20120301|2011-11-25 07:30,25,80.25,80.325,80.17,80.17,4
20120301|2011-11-25 08:00,25,80.145,80.155,80.145,80.155,2
20120301|2011-11-25 09:00,25,79.905,79.905,79.905,79.905,1
20120301|2011-11-25 09:30,25,79.935,79.935,79.935,79.935,3
20120301|2011-11-25 11:30,25,80.15,80.17,80.15,80.17,6
20120301|2011-11-25 12:00,25,80.25,80.3,80.225,80.225,3
20120301|2011-11-27 17:00,27,79.935,79.935,79.86,79.86,2
20120301|2011-11-27 17:30,27,79.795,79.795,79.795,79.795,1
20120301|2011-11-27 18:00,28,79.9,79.9,79.9,79.9,1
20120301|2011-11-27 18:30,28,79.89,79.89,79.85,79.85,3
20120301|2011-11-27 19:00,28,79.75,79.775,79.7,79.775,5
20120301|2011-11-27 19:30,28,79.725,79.725,79.725,79.725,1
20120301|2011-11-27 20:00,28,79.72,79.785,79.72,79.74,22
20120301|2011-11-27 20:30,28,79.725,79.725,79.725,79.725,2
20120301|2011-11-27 23:00,28,79.87,79.87,79.87,79.87,1
20120301|2011-11-28 01:00,28,79.85,79.85,79.85,79.85,1
20120301|2011-11-28 01:30,28,79.95,79.95,79.9,79.9,4
20120301|2011-11-28 02:30,28,79.65,79.65,79.65,79.65,1
20120301|2011-11-28 03:00,28,79.595,79.625,79.595,79.625,4
20120301|2011-11-28 04:00,28,79.45,79.45,79.33,79.335,29
20120301|2011-11-28 04:30,28,79.36,79.37,79.355,79.355,25
20120301|2011-11-28 05:00,28,79.41,79.41,79.41,79.41,1
20120301|2011-11-28 06:00,28,79.52,79.52,79.52,79.52,2
20120301|2011-11-28 07:30,28,79.485,79.51,79.485,79.51,2
20120301|2011-11-28 09:00,28,79.45,79.535,79.45,79.535,10
20120301|2011-11-28 09:30,28,79.5,79.5,79.5,79.5,7
20120301|2011-11-28 10:00,28,79.66,79.67,79.66,79.67,4
20120301|2011-11-28 11:30,28,79.78,79.78,79.76,79.78,9
20120301|2011-11-28 12:00,28,79.675,79.675,79.65,79.665,4
20120301|2011-11-28 12:30,28,79.65,79.7,79.65,79.7,5
20120301|2011-11-28 14:30,28,79.79,79.79,79.79,79.79,1
20120301|2011-11-28 19:00,29,79.875,79.875,79.74,79.74,6
20120301|2011-11-28 19:30,29,79.81,79.81,79.81,79.81,1
20120301|2011-11-28 20:00,29,79.815,79.815,79.815,79.815,1
20120301|2011-11-28 22:00,29,79.65,79.65,79.65,79.65,1
20120301|2011-11-29 01:00,29,79.635,79.635,79.635,79.635,1
20120301|2011-11-29 02:30,29,79.605,79.605,79.59,79.59,2
20120301|2011-11-29 04:00,29,79.41,79.41,79.225,79.225,13
20120301|2011-11-29 04:30,29,79.14,79.14,79.1,79.1,2
20120301|2011-11-29 05:30,29,79.275,79.275,79.275,79.275,10
20120301|2011-11-29 06:00,29,79.44,79.44,79.44,79.44,1
20120301|2011-11-29 07:00,29,79.45,79.475,79.45,79.475,2
20120301|2011-11-29 07:30,29,79.565,79.565,79.565,79.565,6
20120301|2011-11-29 08:00,29,79.55,79.63,79.49,79.63,6
20120301|2011-11-29 08:30,29,79.535,79.61,79.535,79.55,4
20120301|2011-11-29 10:00,29,79.535,79.535,79.44,79.44,5
20120301|2011-11-29 10:30,29,79.42,79.48,79.42,79.44,12
20120301|2011-11-29 11:00,29,79.35,79.39,79.35,79.39,5
20120301|2011-11-29 13:00,29,79.565,79.585,79.535,79.545,53
20120301|2011-11-29 14:00,29,79.56,79.56,79.56,79.56,2
20120301|2011-11-29 14:30,29,79.57,79.58,79.57,79.58,10
20120301|2011-11-29 19:30,30,79.44,79.44,79.44,79.44,1
20120301|2011-11-29 20:30,30,79.515,79.555,79.51,79.555,4
20120301|2011-11-30 00:00,30,79.57,79.57,79.57,79.57,1
20120301|2011-11-30 01:00,30,79.75,79.875,79.75,79.87,13
20120301|2011-11-30 01:30,30,79.835,79.835,79.835,79.835,5
20120301|2011-11-30 02:00,30,79.87,79.87,79.87,79.87,3
20120301|2011-11-30 02:30,30,79.765,79.765,79.765,79.765,1
20120301|2011-11-30 03:30,30,79.77,79.805,79.77,79.805,2
20120301|2011-11-30 05:00,30,79.795,79.795,79.565,79.575,4
20120301|2011-11-30 05:30,30,79.505,79.9,79.47,79.55,265
20120301|2011-11-30 07:00,30,79.345,79.345,78.85,78.91,60
20120301|2011-11-30 07:30,30,78.88,78.88,78.625,78.625,10
20120301|2011-11-30 08:00,30,78.5,78.695,78.465,78.695,9
20120301|2011-11-30 08:30,30,78.785,78.785,78.255,78.645,260
20120301|2011-11-30 09:00,30,78.66,78.81,78.655,78.73,16
20120301|2011-11-30 09:30,30,78.72,78.72,78.72,78.72,1
20120301|2011-11-30 10:00,30,78.705,78.8,78.68,78.76,30
20120301|2011-11-30 10:30,30,78.835,78.835,78.835,78.835,1
20120301|2011-11-30 11:30,30,78.815,78.815,78.815,78.815,3
20120301|2011-11-30 12:00,30,78.895,78.895,78.895,78.895,2
20120301|2011-11-30 12:30,30,78.9,78.9,78.9,78.9,1
20120301|2011-11-30 13:00,30,78.9,78.955,78.9,78.955,2
20120301|2011-11-30 14:00,30,78.85,78.85,78.85,78.85,1
20120301|2011-11-30 14:30,30,78.87,78.89,78.87,78.89,2
20120301|2011-11-30 15:00,30,78.9,78.9,78.88,78.88,3
20120301|2011-11-30 15:30,30,78.87,78.87,78.87,78.87,1
20120301|2011-11-30 19:30,1,78.87,78.87,78.87,78.87,1
20120301|2011-11-30 20:00,1,78.785,78.785,78.785,78.785,1
20120301|2011-11-30 20:30,1,78.89,78.89,78.89,78.89,1
20120301|2011-11-30 21:30,1,78.825,78.825,78.825,78.825,1
20120301|2011-12-01 02:00,1,79,79,79,79,1
20120301|2011-12-01 02:30,1,79.005,79.005,79.005,79.005,2
20120301|2011-12-01 03:00,1,78.93,78.93,78.93,78.93,1
20120301|2011-12-01 03:30,1,78.77,78.77,78.74,78.74,5
20120301|2011-12-01 04:00,1,78.705,78.705,78.705,78.705,1
20120301|2011-12-01 06:30,1,78.69,78.69,78.67,78.67,2
20120301|2011-12-01 07:00,1,78.695,78.695,78.695,78.695,5
20120301|2011-12-01 07:30,1,78.62,78.73,78.62,78.685,9
20120301|2011-12-01 08:00,1,78.74,78.74,78.74,78.74,1
20120301|2011-12-01 08:30,1,78.75,78.75,78.7,78.7,9
20120301|2011-12-01 09:00,1,78.65,78.65,78.65,78.65,1
20120301|2011-12-01 09:30,1,78.71,78.8,78.71,78.8,20
20120301|2011-12-01 10:00,1,78.82,78.88,78.82,78.87,13
20120301|2011-12-01 10:30,1,78.85,78.85,78.85,78.85,15
20120301|2011-12-01 11:00,1,78.825,78.83,78.825,78.83,5
20120301|2011-12-01 13:00,1,78.81,78.81,78.81,78.81,1
20120301|2011-12-01 15:30,1,78.885,78.9,78.885,78.9,3
20120301|2011-12-01 20:00,2,78.85,78.85,78.85,78.85,2
20120301|2011-12-01 21:30,2,78.9,78.9,78.9,78.9,1
20120301|2011-12-01 22:00,2,78.87,78.87,78.87,78.87,1
20120301|2011-12-01 23:00,2,78.89,78.89,78.89,78.89,2
20120301|2011-12-02 00:30,2,78.855,78.875,78.855,78.875,22
20120301|2011-12-02 01:30,2,78.8,78.8,78.8,78.8,1
20120301|2011-12-02 05:30,2,78.735,78.735,78.65,78.65,3
20120301|2011-12-02 06:00,2,78.7,78.77,78.53,78.53,4
20120301|2011-12-02 06:30,2,78.615,78.615,78.52,78.57,15
20120301|2011-12-02 07:30,2,78.62,78.695,78.6,78.695,12
20120301|2011-12-02 08:00,2,78.7,78.7,78.7,78.7,1
20120301|2011-12-02 08:30,2,78.835,78.835,78.795,78.795,2
20120301|2011-12-02 09:00,2,78.79,78.855,78.79,78.855,21
20120301|2011-12-02 09:30,2,78.9,79.04,78.9,79.01,58
20120301|2011-12-02 10:00,2,79.225,79.315,79.225,79.27,24
20120301|2011-12-02 10:30,2,79.27,79.27,79.22,79.225,5
20120301|2011-12-02 11:00,2,79.22,79.22,79.195,79.195,4
20120301|2011-12-02 11:30,2,79.165,79.165,79.165,79.165,2
20120301|2011-12-02 12:00,2,79.205,79.205,79.205,79.205,2
20120301|2011-12-02 12:30,2,79.155,79.155,79.155,79.155,1
20120301|2011-12-02 15:00,2,79.145,79.18,79.145,79.18,3
20120301|2011-12-04 17:00,4,79.05,79.05,79.025,79.025,3
20120301|2011-12-04 17:30,4,79.105,79.105,79.105,79.105,1
20120301|2011-12-04 18:30,5,79.105,79.105,79.08,79.08,2
20120301|2011-12-04 19:00,5,79.12,79.12,79.12,79.12,2
20120301|2011-12-04 19:30,5,79.145,79.145,79.09,79.09,3
20120301|2011-12-04 20:30,5,79.085,79.09,79.085,79.09,10
20120301|2011-12-04 21:00,5,79.085,79.085,79.085,79.085,1
20120301|2011-12-04 23:30,5,79.13,79.18,79.13,79.17,3
20120301|2011-12-05 00:30,5,79.085,79.085,79.085,79.085,5
20120301|2011-12-05 01:00,5,79.07,79.07,79.045,79.055,8
20120301|2011-12-05 01:30,5,79.02,79.02,79,79,5
20120301|2011-12-05 02:00,5,79.005,79.005,79,79,2
20120301|2011-12-05 03:00,5,78.95,78.95,78.95,78.95,1
20120301|2011-12-05 03:30,5,78.945,78.945,78.945,78.945,3
20120301|2011-12-05 04:00,5,78.985,78.985,78.985,78.985,1
20120301|2011-12-05 05:00,5,79.04,79.045,79.035,79.035,3
20120301|2011-12-05 06:30,5,78.9,78.955,78.9,78.955,6
20120301|2011-12-05 07:00,5,78.98,78.98,78.915,78.915,2
20120301|2011-12-05 08:00,5,78.955,78.955,78.765,78.765,19
20120301|2011-12-05 08:30,5,78.795,78.85,78.725,78.78,43
20120301|2011-12-05 09:00,5,78.87,78.87,78.805,78.805,2
20120301|2011-12-05 09:30,5,78.79,78.79,78.79,78.79,2
20120301|2011-12-05 10:00,5,78.825,78.855,78.825,78.855,3
20120301|2011-12-05 10:30,5,78.82,78.825,78.78,78.78,65
20120301|2011-12-05 11:00,5,78.775,78.78,78.755,78.78,96
20120301|2011-12-05 11:30,5,78.785,78.825,78.785,78.79,6
20120301|2011-12-05 12:30,5,78.82,79.125,78.82,79.125,45
20120301|2011-12-05 13:00,5,79.16,79.195,79.16,79.175,8
20120301|2011-12-05 14:00,5,79.175,79.175,79.175,79.175,2
20120301|2011-12-05 15:00,5,79.12,79.12,79.12,79.12,14
20120301|2011-12-05 15:30,5,79.165,79.165,79.165,79.165,2
20120301|2011-12-05 19:00,6,79.225,79.25,79.225,79.25,2
20120301|2011-12-05 19:30,6,79.265,79.265,79.265,79.265,3
20120301|2011-12-05 21:00,6,79.24,79.28,79.24,79.265,4
20120301|2011-12-06 00:30,6,79.22,79.22,79.22,79.22,3
20120301|2011-12-06 01:00,6,79.375,79.41,79.375,79.41,4
20120301|2011-12-06 01:30,6,79.39,79.39,79.325,79.325,7
20120301|2011-12-06 02:00,6,79.365,79.4,79.23,79.23,10
20120301|2011-12-06 02:30,6,79.17,79.17,79.17,79.17,1
20120301|2011-12-06 04:30,6,79.105,79.105,79.105,79.105,1
20120301|2011-12-06 06:00,6,79.135,79.135,79.105,79.105,3
20120301|2011-12-06 06:30,6,79.16,79.175,79.16,79.175,20
20120301|2011-12-06 07:30,6,79.255,79.325,79.255,79.325,10
20120301|2011-12-06 08:00,6,79.31,79.31,79.24,79.27,13
20120301|2011-12-06 08:30,6,79.215,79.225,79.19,79.195,19
20120301|2011-12-06 09:00,6,79.14,79.14,79.135,79.135,6
20120301|2011-12-06 09:30,6,79.11,79.205,79.11,79.205,10
20120301|2011-12-06 10:00,6,79.18,79.185,79.175,79.175,8
20120301|2011-12-06 10:30,6,79.185,79.25,79.175,79.205,67
20120301|2011-12-06 11:00,6,79.16,79.165,79.14,79.16,8
20120301|2011-12-06 11:30,6,79.13,79.145,79.095,79.145,11
20120301|2011-12-06 12:00,6,79.16,79.16,79.1,79.1,2
20120301|2011-12-06 12:30,6,79.12,79.18,79.12,79.18,2
20120301|2011-12-06 13:00,6,79.16,79.16,79.16,79.16,1
20120301|2011-12-06 13:30,6,79.125,79.125,79,79,11
20120301|2011-12-06 14:00,6,78.965,79.06,78.95,79.06,9
20120301|2011-12-06 14:30,6,78.985,78.985,78.985,78.985,1
20120301|2011-12-06 15:30,6,79,79,79,79,1
20120301|2011-12-06 19:00,7,79.035,79.035,79.035,79.035,1
20120301|2011-12-06 19:30,7,79.035,79.035,79.035,79.035,17
20120301|2011-12-06 20:00,7,79.055,79.055,79.03,79.03,3
20120301|2011-12-06 20:30,7,79.035,79.035,79.035,79.035,1
20120301|2011-12-06 22:00,7,78.99,78.99,78.99,78.99,1
20120301|2011-12-06 23:30,7,78.95,78.95,78.95,78.95,1
20120301|2011-12-07 00:00,7,78.9,78.9,78.875,78.875,22
20120301|2011-12-07 00:30,7,78.92,78.92,78.92,78.92,1
20120301|2011-12-07 01:00,7,78.87,78.87,78.815,78.815,5
20120301|2011-12-07 03:30,7,79,79,79,79,3
20120301|2011-12-07 04:00,7,79.05,79.07,79.05,79.07,6
20120301|2011-12-07 04:30,7,79.01,79.17,79.01,79.16,5
20120301|2011-12-07 05:00,7,79.195,79.2,79.195,79.2,7
20120301|2011-12-07 06:30,7,79.135,79.135,79.135,79.135,2
20120301|2011-12-07 07:00,7,79.19,79.235,79.19,79.235,18
20120301|2011-12-07 07:30,7,79.185,79.22,79.125,79.135,12
20120301|2011-12-07 08:00,7,79.22,79.24,79.22,79.235,8
20120301|2011-12-07 08:30,7,79.21,79.235,79.08,79.08,9
20120301|2011-12-07 09:00,7,79.085,79.16,79.085,79.16,6
20120301|2011-12-07 09:30,7,79.09,79.1,79.09,79.095,8
20120301|2011-12-07 10:00,7,79.07,79.075,79.06,79.07,27
20120301|2011-12-07 10:30,7,79.065,79.095,79.055,79.095,24
20120301|2011-12-07 11:00,7,79.06,79.06,78.95,78.95,8
20120301|2011-12-07 11:30,7,78.96,78.98,78.93,78.93,4
20120301|2011-12-07 12:30,7,78.95,78.95,78.95,78.95,1
20120301|2011-12-07 13:00,7,78.98,78.98,78.975,78.975,3
20120301|2011-12-07 13:30,7,78.96,78.96,78.96,78.96,2
20120301|2011-12-07 14:00,7,79.055,79.075,79.055,79.075,4
20120301|2011-12-07 19:00,8,78.995,79.01,78.995,79.01,2
20120301|2011-12-07 20:00,8,78.995,78.995,78.995,78.995,2
20120301|2011-12-07 20:30,8,79.02,79.02,79.02,79.02,2
20120301|2011-12-07 21:30,8,79.015,79.015,79.015,79.015,1
20120301|2011-12-07 22:30,8,78.95,78.965,78.95,78.965,7
20120301|2011-12-08 00:30,8,78.99,78.995,78.99,78.99,27
20120301|2011-12-08 01:00,8,78.945,78.945,78.885,78.885,3
20120301|2011-12-08 01:30,8,78.915,78.94,78.915,78.94,3
20120301|2011-12-08 02:00,8,78.94,78.94,78.9,78.915,12
20120301|2011-12-08 03:00,8,78.975,78.975,78.94,78.965,22
20120301|2011-12-08 03:30,8,78.97,78.99,78.895,78.93,65
20120301|2011-12-08 04:00,8,78.92,78.95,78.875,78.94,60
20120301|2011-12-08 04:30,8,78.925,79.01,78.91,79.01,72
20120301|2011-12-08 05:00,8,79.025,79.04,78.965,78.99,68
20120301|2011-12-08 05:30,8,78.99,79.01,78.97,78.995,50
20120301|2011-12-08 06:00,8,78.995,79.025,78.985,79.005,94
20120301|2011-12-08 06:30,8,78.965,79,78.86,78.86,118
20120301|2011-12-08 07:00,8,78.85,78.895,78.805,78.82,68
20120301|2011-12-08 07:30,8,78.8,79.005,78.625,78.975,317
20120301|2011-12-08 08:00,8,78.985,79.34,78.985,79.275,594
20120301|2011-12-08 08:30,8,79.275,79.32,79.22,79.285,214
20120301|2011-12-08 09:00,8,79.325,79.465,79.305,79.43,149
20120301|2011-12-08 09:30,8,79.445,79.45,79.365,79.4,132
20120301|2011-12-08 10:00,8,79.405,79.545,79.405,79.515,128
20120301|2011-12-08 10:30,8,79.505,79.51,79.405,79.41,95
20120301|2011-12-08 11:00,8,79.415,79.445,79.38,79.425,119
20120301|2011-12-08 11:30,8,79.405,79.45,79.375,79.415,109
20120301|2011-12-08 12:00,8,79.425,79.505,79.425,79.45,102
20120301|2011-12-08 12:30,8,79.47,79.48,79.39,79.4,78
20120301|2011-12-08 13:00,8,79.42,79.435,79.36,79.385,96
20120301|2011-12-08 13:30,8,79.37,79.415,79.34,79.385,164
20120301|2011-12-08 14:00,8,79.39,79.39,78.985,79.22,107
20120301|2011-12-08 14:30,8,79.205,79.415,79.195,79.415,19
20120301|2011-12-08 15:00,8,79.335,79.335,79.32,79.32,11
20120301|2011-12-08 15:30,8,79.33,79.33,79.33,79.33,1
20120301|2011-12-08 19:00,9,79.37,79.37,79.32,79.33,22
20120301|2011-12-08 19:30,9,79.33,79.34,79.33,79.33,33
20120301|2011-12-08 20:30,9,79.22,79.325,79.22,79.31,8
20120301|2011-12-08 21:00,9,79.32,79.475,79.32,79.475,12
20120301|2011-12-08 21:30,9,79.475,79.5,79.475,79.475,4
20120301|2011-12-08 22:00,9,79.48,79.48,79.385,79.385,3
20120301|2011-12-08 22:30,9,79.375,79.41,79.375,79.39,3
20120301|2011-12-08 23:00,9,79.41,79.41,79.395,79.395,7
20120301|2011-12-08 23:30,9,79.425,79.45,79.405,79.45,3
20120301|2011-12-09 00:00,9,79.44,79.45,79.4,79.4,8
20120301|2011-12-09 00:30,9,79.395,79.545,79.395,79.53,16
20120301|2011-12-09 01:00,9,79.57,79.66,79.555,79.66,124
20120301|2011-12-09 01:30,9,79.65,79.65,79.62,79.62,7
20120301|2011-12-09 02:00,9,79.605,79.605,79.47,79.47,26
20120301|2011-12-09 02:30,9,79.46,79.48,79.43,79.435,23
20120301|2011-12-09 03:00,9,79.415,79.46,79.405,79.43,40
20120301|2011-12-09 03:30,9,79.44,79.46,79.375,79.38,44
20120301|2011-12-09 04:00,9,79.38,79.39,79.27,79.27,79
20120301|2011-12-09 04:30,9,79.305,79.33,79.23,79.23,12
20120301|2011-12-09 05:00,9,79.195,79.195,78.975,79.06,45
20120301|2011-12-09 05:30,9,79.025,79.085,79.015,79.02,26
20120301|2011-12-09 06:00,9,79.06,79.09,79.035,79.08,25
20120301|2011-12-09 06:30,9,79.105,79.17,79.105,79.15,19
20120301|2011-12-09 07:00,9,79.195,79.21,79.135,79.21,65
20120301|2011-12-09 07:30,9,79.235,79.43,79.235,79.42,52
20120301|2011-12-09 08:00,9,79.41,79.48,79.375,79.415,180
20120301|2011-12-09 08:30,9,79.42,79.43,79.215,79.24,276
20120301|2011-12-09 09:00,9,79.25,79.32,79.155,79.295,232
20120301|2011-12-09 09:30,9,79.285,79.395,79.27,79.31,222
20120301|2011-12-09 10:00,9,79.255,79.255,79.13,79.19,264
20120301|2011-12-09 10:30,9,79.17,79.235,79.13,79.23,144
20120301|2011-12-09 11:00,9,79.245,79.275,79.235,79.245,11
20120301|2011-12-09 11:30,9,79.27,79.27,79.225,79.225,7
20120301|2011-12-09 12:00,9,79.23,79.265,79.23,79.255,6
20120301|2011-12-09 12:30,9,79.21,79.21,79.2,79.2,2
20120301|2011-12-09 13:00,9,79.205,79.205,79.205,79.205,1
20120301|2011-12-09 13:30,9,79.16,79.19,79.16,79.16,35
20120301|2011-12-09 14:00,9,79.195,79.195,79.195,79.195,1
20120301|2011-12-09 14:30,9,79.16,79.19,79.16,79.16,14
20120301|2011-12-09 15:00,9,79.175,79.175,79.175,79.175,2
20120301|2011-12-09 15:30,9,79.145,79.145,79.145,79.145,1
20120301|2011-12-11 17:00,11,79.36,79.36,79.21,79.21,5
20120301|2011-12-11 17:30,11,79.21,79.21,79.21,79.21,1
20120301|2011-12-11 18:00,12,79.21,79.21,79.21,79.21,3
20120301|2011-12-11 18:30,12,79.22,79.25,79.22,79.25,2
20120301|2011-12-11 19:00,12,79.275,79.35,79.265,79.32,54
20120301|2011-12-11 19:30,12,79.31,79.32,79.27,79.295,62
20120301|2011-12-11 20:00,12,79.295,79.31,79.255,79.31,330
20120301|2011-12-11 20:30,12,79.31,79.315,79.285,79.31,50
20120301|2011-12-11 21:00,12,79.31,79.345,79.305,79.335,195
20120301|2011-12-11 21:30,12,79.345,79.355,79.32,79.34,204
20120301|2011-12-11 22:00,12,79.355,79.365,79.34,79.355,23
20120301|2011-12-11 22:30,12,79.345,79.435,79.34,79.425,153
20120301|2011-12-11 23:00,12,79.415,79.42,79.39,79.39,132
20120301|2011-12-11 23:30,12,79.4,79.425,79.4,79.415,17
20120301|2011-12-12 00:00,12,79.415,79.42,79.39,79.395,19
20120301|2011-12-12 00:30,12,79.41,79.41,79.34,79.355,65
20120301|2011-12-12 01:00,12,79.355,79.54,79.345,79.515,140
20120301|2011-12-12 01:30,12,79.515,79.645,79.505,79.6,233
20120301|2011-12-12 02:00,12,79.59,79.66,79.555,79.57,126
20120301|2011-12-12 02:30,12,79.57,79.645,79.565,79.58,203
20120301|2011-12-12 03:00,12,79.59,79.765,79.535,79.725,211
20120301|2011-12-12 03:30,12,79.735,79.895,79.73,79.89,124
20120301|2011-12-12 04:00,12,79.9,79.925,79.815,79.88,93
20120301|2011-12-12 04:30,12,79.82,79.855,79.775,79.855,27
20120301|2011-12-12 05:00,12,79.815,79.885,79.76,79.78,123
20120301|2011-12-12 05:30,12,79.775,79.845,79.765,79.845,121
20120301|2011-12-12 06:00,12,79.825,79.825,79.77,79.77,127
20120301|2011-12-12 06:30,12,79.76,79.775,79.74,79.76,42
20120301|2011-12-12 07:00,12,79.755,79.935,79.755,79.935,69
20120301|2011-12-12 07:30,12,79.905,80.015,79.9,79.98,170
20120301|2011-12-12 08:00,12,79.97,80.025,79.91,79.925,197
20120301|2011-12-12 08:30,12,79.95,80.03,79.945,79.985,168
20120301|2011-12-12 09:00,12,80,80.11,79.995,80.085,132
20120301|2011-12-12 09:30,12,80.095,80.11,80.035,80.045,70
20120301|2011-12-12 10:00,12,80.065,80.135,80.065,80.105,250
20120301|2011-12-12 10:30,12,80.09,80.25,80.09,80.24,88
20120301|2011-12-12 11:00,12,80.24,80.28,80.18,80.18,141
20120301|2011-12-12 11:30,12,80.19,80.19,80.135,80.16,89
20120301|2011-12-12 12:00,12,80.17,80.265,80.155,80.22,891
20120301|2011-12-12 12:30,12,80.22,80.27,80.185,80.255,1473
20120301|2011-12-12 13:00,12,80.255,80.36,80.25,80.275,246
20120301|2011-12-12 13:30,12,80.28,80.285,80.205,80.22,152
20120301|2011-12-12 14:00,12,80.24,80.285,80.225,80.235,127
20120301|2011-12-12 14:30,12,80.245,80.25,80.22,80.245,334
20120301|2011-12-12 15:00,12,80.235,80.24,80.225,80.23,46
20120301|2011-12-12 15:30,12,80.23,80.245,80.225,80.245,15
20120301|2011-12-12 19:00,13,80.285,80.285,80.225,80.255,77
20120301|2011-12-12 19:30,13,80.275,80.305,80.245,80.25,43
20120301|2011-12-12 20:00,13,80.265,80.285,80.23,80.26,160
20120301|2011-12-12 20:30,13,80.26,80.26,80.215,80.22,28
20120301|2011-12-12 21:00,13,80.225,80.24,80.2,80.22,57
20120301|2011-12-12 21:30,13,80.235,80.235,80.095,80.175,302
20120301|2011-12-12 22:00,13,80.18,80.185,80.155,80.185,28
20120301|2011-12-12 22:30,13,80.18,80.18,80.145,80.145,41
20120301|2011-12-12 23:00,13,80.15,80.225,80.15,80.225,31
20120301|2011-12-12 23:30,13,80.235,80.235,80.185,80.2,13
20120301|2011-12-13 00:00,13,80.21,80.235,80.195,80.215,49
20120301|2011-12-13 00:30,13,80.2,80.2,80.13,80.185,122
20120301|2011-12-13 01:00,13,80.19,80.31,80.12,80.29,115
20120301|2011-12-13 01:30,13,80.28,80.33,80.195,80.195,104
20120301|2011-12-13 02:00,13,80.19,80.205,80.035,80.085,271
20120301|2011-12-13 02:30,13,80.11,80.285,80.1,80.23,67
20120301|2011-12-13 03:00,13,80.25,80.33,80.245,80.265,113
20120301|2011-12-13 03:30,13,80.275,80.295,80.19,80.26,64
20120301|2011-12-13 04:00,13,80.25,80.265,80.195,80.2,64
20120301|2011-12-13 04:30,13,80.225,80.225,80.175,80.19,26
20120301|2011-12-13 05:00,13,80.1,80.1,80,80.06,70
20120301|2011-12-13 05:30,13,80.075,80.1,80.055,80.1,23
20120301|2011-12-13 06:00,13,80.11,80.21,80.11,80.185,71
20120301|2011-12-13 06:30,13,80.18,80.18,80.105,80.15,53
20120301|2011-12-13 07:00,13,80.17,80.235,80.165,80.205,48
20120301|2011-12-13 07:30,13,80.275,80.315,80.165,80.19,152
20120301|2011-12-13 08:00,13,80.2,80.28,80.2,80.26,175
20120301|2011-12-13 08:30,13,80.25,80.25,80.05,80.145,391
20120301|2011-12-13 09:00,13,80.13,80.32,80.1,80.305,274
20120301|2011-12-13 09:30,13,80.31,80.67,80.28,80.67,1241
20120301|2011-12-13 10:00,13,80.675,80.835,80.635,80.665,804
20120301|2011-12-13 10:30,13,80.66,80.72,80.61,80.66,438
20120301|2011-12-13 11:00,13,80.645,80.785,80.64,80.77,294
20120301|2011-12-13 11:30,13,80.755,80.79,80.7,80.705,81
20120301|2011-12-13 12:00,13,80.72,80.75,80.635,80.685,592
20120301|2011-12-13 12:30,13,80.66,80.675,80.645,80.645,187
20120301|2011-12-13 13:00,13,80.64,80.855,80.63,80.75,251
20120301|2011-12-13 13:30,13,80.775,81.005,80.775,80.96,440
20120301|2011-12-13 14:00,13,80.955,81.105,80.89,81.085,223
20120301|2011-12-13 14:30,13,81.075,81.105,81.01,81.03,355
20120301|2011-12-13 15:00,13,81.03,81.035,80.96,80.96,43
20120301|2011-12-13 15:30,13,80.96,81,80.96,80.98,26
20120301|2011-12-13 19:00,14,80.98,80.98,80.92,80.96,197
20120301|2011-12-13 19:30,14,80.965,81,80.96,80.97,313
20120301|2011-12-13 20:00,14,80.97,80.975,80.93,80.975,265
20120301|2011-12-13 20:30,14,80.975,80.975,80.92,80.94,83
20120301|2011-12-13 21:00,14,80.94,80.95,80.88,80.895,41
20120301|2011-12-13 21:30,14,80.9,80.9,80.86,80.875,221
20120301|2011-12-13 22:00,14,80.89,80.91,80.89,80.89,15
20120301|2011-12-13 22:30,14,80.895,80.9,80.895,80.895,13
20120301|2011-12-13 23:00,14,80.905,80.935,80.875,80.935,18
20120301|2011-12-13 23:30,14,80.94,80.94,80.87,80.88,107
20120301|2011-12-14 00:00,14,80.885,80.895,80.78,80.825,400
20120301|2011-12-14 00:30,14,80.83,80.875,80.83,80.845,46
20120301|2011-12-14 01:00,14,80.83,80.95,80.825,80.92,915
20120301|2011-12-14 01:30,14,80.915,80.995,80.915,80.985,120
20120301|2011-12-14 02:00,14,81,81.085,80.955,80.96,893
20120301|2011-12-14 02:30,14,80.96,80.98,80.895,80.91,122
20120301|2011-12-14 03:00,14,80.905,80.93,80.86,80.915,67
20120301|2011-12-14 03:30,14,80.905,80.935,80.88,80.89,36
20120301|2011-12-14 04:00,14,80.85,80.95,80.8,80.945,186
20120301|2011-12-14 04:30,14,80.945,80.99,80.9,80.965,318
20120301|2011-12-14 05:00,14,80.98,81.035,80.96,81.035,47
20120301|2011-12-14 05:30,14,81.035,81.16,81.02,81.13,195
20120301|2011-12-14 06:00,14,81.12,81.23,81.08,81.185,406
20120301|2011-12-14 06:30,14,81.18,81.29,81.125,81.2,740
20120301|2011-12-14 07:00,14,81.2,81.22,81.12,81.165,673
20120301|2011-12-14 07:30,14,81.175,81.265,81.12,81.25,609
20120301|2011-12-14 08:00,14,81.255,81.305,81.225,81.255,736
20120301|2011-12-14 08:30,14,81.26,81.29,81.17,81.21,1140
20120301|2011-12-14 09:00,14,81.215,81.315,81.215,81.215,1210
20120301|2011-12-14 09:30,14,81.22,81.415,81.2,81.4,1770
20120301|2011-12-14 10:00,14,81.4,81.4,81.27,81.315,671
20120301|2011-12-14 10:30,14,81.315,81.325,81.215,81.26,260
20120301|2011-12-14 11:00,14,81.28,81.31,81.085,81.18,719
20120301|2011-12-14 11:30,14,81.175,81.215,81.095,81.2,465
20120301|2011-12-14 12:00,14,81.2,81.235,81.14,81.155,221
20120301|2011-12-14 12:30,14,81.15,81.235,81.135,81.215,95
20120301|2011-12-14 13:00,14,81.22,81.295,81.215,81.215,88
20120301|2011-12-14 13:30,14,81.21,81.305,81.21,81.285,214
20120301|2011-12-14 14:00,14,81.29,81.325,81.23,81.245,235
20120301|2011-12-14 14:30,14,81.265,81.265,81.21,81.26,130
20120301|2011-12-14 15:00,14,81.26,81.26,81.23,81.255,21
20120301|2011-12-14 15:30,14,81.245,81.26,81.205,81.23,19
20120301|2011-12-14 19:00,15,81.225,81.265,81.19,81.25,50
20120301|2011-12-14 19:30,15,81.22,81.23,81.205,81.23,28
20120301|2011-12-14 20:00,15,81.225,81.24,81.22,81.23,83
20120301|2011-12-14 20:30,15,81.225,81.225,81.185,81.2,58
20120301|2011-12-14 21:00,15,81.19,81.215,81.185,81.185,27
20120301|2011-12-14 21:30,15,81.19,81.205,81.175,81.19,28
20120301|2011-12-14 22:00,15,81.185,81.205,81.185,81.195,14
20120301|2011-12-14 22:30,15,81.21,81.25,81.21,81.225,25
20120301|2011-12-14 23:00,15,81.23,81.24,81.215,81.22,59
20120301|2011-12-14 23:30,15,81.225,81.275,81.22,81.255,35
20120301|2011-12-15 00:00,15,81.265,81.27,81.205,81.215,38
20120301|2011-12-15 00:30,15,81.215,81.22,81.145,81.155,985
20120301|2011-12-15 01:00,15,81.155,81.185,81.145,81.15,570
20120301|2011-12-15 01:30,15,81.155,81.16,80.945,80.975,1152
20120301|2011-12-15 02:00,15,80.985,81.085,80.94,80.95,289
20120301|2011-12-15 02:30,15,80.94,81.125,80.94,81.08,576
20120301|2011-12-15 03:00,15,81.09,81.18,81.09,81.135,40
20120301|2011-12-15 03:30,15,81.185,81.315,81.185,81.23,192
20120301|2011-12-15 04:00,15,81.26,81.26,81.21,81.21,14
20120301|2011-12-15 04:30,15,81.135,81.135,80.98,81.035,284
20120301|2011-12-15 05:00,15,81.015,81.095,80.985,81.08,38
20120301|2011-12-15 05:30,15,81.08,81.12,81.02,81.12,38
20120301|2011-12-15 06:00,15,81.13,81.13,80.99,81.045,107
20120301|2011-12-15 06:30,15,81.01,81.05,80.94,80.97,796
20120301|2011-12-15 07:00,15,80.975,81.015,80.895,80.905,1045
20120301|2011-12-15 07:30,15,80.9,80.9,80.77,80.85,866
20120301|2011-12-15 08:00,15,80.845,80.9,80.82,80.84,670
20120301|2011-12-15 08:30,15,80.845,80.97,80.83,80.925,660
20120301|2011-12-15 09:00,15,80.885,81.035,80.86,80.985,297
20120301|2011-12-15 09:30,15,80.99,81.135,80.97,81.08,442
20120301|2011-12-15 10:00,15,81.08,81.09,80.96,80.96,375
20120301|2011-12-15 10:30,15,80.965,81.03,80.91,80.99,268
20120301|2011-12-15 11:00,15,80.985,80.985,80.915,80.935,212
20120301|2011-12-15 11:30,15,80.935,81.01,80.935,81,110
20120301|2011-12-15 12:00,15,81.005,81.065,80.995,81.02,208
20120301|2011-12-15 12:30,15,81.01,81.015,80.925,80.945,119
20120301|2011-12-15 13:00,15,80.955,80.955,80.895,80.94,294
20120301|2011-12-15 13:30,15,80.94,81,80.935,81,615
20120301|2011-12-15 14:00,15,80.995,81.02,80.95,80.975,483
20120301|2011-12-15 14:30,15,80.96,80.995,80.94,80.99,150
20120301|2011-12-15 15:00,15,80.985,80.995,80.95,80.95,85
20120301|2011-12-15 15:30,15,80.97,80.975,80.96,80.965,29
20120301|2011-12-15 19:00,16,80.795,80.85,80.795,80.85,42
20120301|2011-12-15 19:30,16,80.855,80.855,80.82,80.83,16
20120301|2011-12-15 20:00,16,80.835,80.865,80.825,80.855,11
20120301|2011-12-15 20:30,16,80.865,80.87,80.86,80.86,6
20120301|2011-12-15 21:00,16,80.85,80.85,80.83,80.845,21
20120301|2011-12-15 21:30,16,80.82,80.865,80.805,80.85,33
20120301|2011-12-15 22:00,16,80.85,80.88,80.85,80.85,26
20120301|2011-12-15 22:30,16,80.845,80.87,80.845,80.85,18
20120301|2011-12-15 23:00,16,80.845,80.88,80.84,80.88,27
20120301|2011-12-15 23:30,16,80.89,80.895,80.86,80.88,37
20120301|2011-12-16 00:00,16,80.89,80.89,80.845,80.885,10
20120301|2011-12-16 00:30,16,80.865,80.9,80.86,80.9,217
20120301|2011-12-16 01:00,16,80.895,80.945,80.825,80.895,227
20120301|2011-12-16 01:30,16,80.9,80.975,80.88,80.915,138
20120301|2011-12-16 02:00,16,80.92,81,80.92,81,555
20120301|2011-12-16 02:30,16,80.99,80.995,80.895,80.905,828
20120301|2011-12-16 03:00,16,80.9,80.92,80.855,80.86,410
20120301|2011-12-16 03:30,16,80.86,80.88,80.82,80.845,202
20120301|2011-12-16 04:00,16,80.845,80.895,80.825,80.845,258
20120301|2011-12-16 04:30,16,80.845,80.875,80.81,80.85,159
20120301|2011-12-16 05:00,16,80.85,80.915,80.83,80.9,190
20120301|2011-12-16 05:30,16,80.91,80.92,80.855,80.89,197
20120301|2011-12-16 06:00,16,80.885,80.885,80.765,80.78,270
20120301|2011-12-16 06:30,16,80.77,80.775,80.595,80.665,1139
20120301|2011-12-16 07:00,16,80.67,80.715,80.605,80.65,245
20120301|2011-12-16 07:30,16,80.65,80.71,80.615,80.67,689
20120301|2011-12-16 08:00,16,80.665,80.815,80.66,80.815,1209
20120301|2011-12-16 08:30,16,80.81,80.935,80.795,80.905,3172
20120301|2011-12-16 09:00,16,80.9,80.9,80.81,80.875,1497
20120301|2011-12-16 09:30,16,80.87,80.875,80.765,80.765,835
20120301|2011-12-16 10:00,16,80.76,80.84,80.76,80.775,1031
20120301|2011-12-16 10:30,16,80.775,80.86,80.775,80.86,856
20120301|2011-12-16 11:00,16,80.865,80.905,80.825,80.905,747
20120301|2011-12-16 11:30,16,80.895,81.025,80.83,80.935,1348
20120301|2011-12-16 12:00,16,80.935,80.96,80.89,80.935,345
20120301|2011-12-16 12:30,16,80.93,80.975,80.895,80.92,570
20120301|2011-12-16 13:00,16,80.92,80.92,80.865,80.875,944
20120301|2011-12-16 13:30,16,80.88,80.88,80.8,80.835,1172
20120301|2011-12-16 14:00,16,80.835,80.84,80.765,80.785,214
20120301|2011-12-16 14:30,16,80.8,80.8,80.7,80.74,536
20120301|2011-12-16 15:00,16,80.74,80.755,80.735,80.74,220
20120301|2011-12-16 15:30,16,80.735,80.735,80.665,80.665,18
20120301|2011-12-18 17:00,18,80.83,80.83,80.83,80.83,9
20120301|2011-12-18 17:30,18,80.75,80.775,80.745,80.775,9
20120301|2011-12-18 18:00,19,80.76,80.83,80.75,80.81,32
20120301|2011-12-18 18:30,19,80.83,80.83,80.795,80.795,12
20120301|2011-12-18 19:00,19,80.805,80.845,80.8,80.84,141
20120301|2011-12-18 19:30,19,80.84,80.88,80.84,80.88,128
20120301|2011-12-18 20:00,19,80.88,80.885,80.835,80.835,39
20120301|2011-12-18 20:30,19,80.835,80.87,80.835,80.87,9
20120301|2011-12-18 21:00,19,80.87,81.05,80.87,80.945,399
20120301|2011-12-18 21:30,19,80.945,81.065,80.945,81.045,103
20120301|2011-12-18 22:00,19,81.035,81.045,81.005,81.005,159
20120301|2011-12-18 22:30,19,81.005,81.035,80.99,81,214
20120301|2011-12-18 23:00,19,80.995,81,80.905,80.94,65
20120301|2011-12-18 23:30,19,80.94,80.95,80.91,80.95,45
20120301|2011-12-19 00:00,19,80.96,80.965,80.885,80.885,40
20120301|2011-12-19 00:30,19,80.94,80.945,80.885,80.89,31
20120301|2011-12-19 01:00,19,80.9,80.905,80.84,80.87,188
20120301|2011-12-19 01:30,19,80.875,80.93,80.875,80.915,91
20120301|2011-12-19 02:00,19,80.905,80.93,80.785,80.81,330
20120301|2011-12-19 02:30,19,80.82,80.86,80.78,80.85,298
20120301|2011-12-19 03:00,19,80.86,80.88,80.805,80.83,122
20120301|2011-12-19 03:30,19,80.84,80.86,80.785,80.8,143
20120301|2011-12-19 04:00,19,80.805,80.82,80.775,80.815,223
20120301|2011-12-19 04:30,19,80.82,80.85,80.815,80.815,97
20120301|2011-12-19 05:00,19,80.815,80.91,80.81,80.885,143
20120301|2011-12-19 05:30,19,80.88,80.89,80.815,80.815,244
20120301|2011-12-19 06:00,19,80.81,80.86,80.79,80.83,101
20120301|2011-12-19 06:30,19,80.825,80.83,80.77,80.82,264
20120301|2011-12-19 07:00,19,80.82,80.82,80.685,80.705,529
20120301|2011-12-19 07:30,19,80.7,80.74,80.68,80.695,439
20120301|2011-12-19 08:00,19,80.695,80.785,80.685,80.775,659
20120301|2011-12-19 08:30,19,80.78,80.785,80.71,80.73,818
20120301|2011-12-19 09:00,19,80.73,80.79,80.73,80.765,600
20120301|2011-12-19 09:30,19,80.76,80.81,80.7,80.77,842
20120301|2011-12-19 10:00,19,80.77,80.83,80.75,80.755,1258
20120301|2011-12-19 10:30,19,80.76,80.835,80.74,80.81,548
20120301|2011-12-19 11:00,19,80.815,80.85,80.78,80.83,542
20120301|2011-12-19 11:30,19,80.83,80.875,80.82,80.82,399
20120301|2011-12-19 12:00,19,80.82,80.85,80.805,80.835,177
20120301|2011-12-19 12:30,19,80.84,80.85,80.795,80.815,188
20120301|2011-12-19 13:00,19,80.815,80.845,80.805,80.82,154
20120301|2011-12-19 13:30,19,80.82,80.83,80.805,80.81,388
20120301|2011-12-19 14:00,19,80.81,80.935,80.81,80.915,524
20120301|2011-12-19 14:30,19,80.915,80.965,80.885,80.95,652
20120301|2011-12-19 15:00,19,80.95,80.955,80.925,80.945,163
20120301|2011-12-19 15:30,19,80.945,80.945,80.905,80.92,22
20120301|2011-12-19 19:00,20,80.89,80.91,80.87,80.91,24
20120301|2011-12-19 19:30,20,80.905,80.93,80.895,80.9,28
20120301|2011-12-19 20:00,20,80.905,80.94,80.905,80.915,24
20120301|2011-12-19 20:30,20,80.91,80.925,80.9,80.925,14
20120301|2011-12-19 21:00,20,80.915,80.925,80.915,80.92,14
20120301|2011-12-19 21:30,20,80.915,80.915,80.895,80.895,16
20120301|2011-12-19 22:00,20,80.905,80.905,80.905,80.905,1
20120301|2011-12-19 22:30,20,80.905,80.905,80.885,80.885,60
20120301|2011-12-19 23:00,20,80.885,80.885,80.86,80.87,12
20120301|2011-12-19 23:30,20,80.875,80.875,80.845,80.845,9
20120301|2011-12-20 00:00,20,80.845,80.845,80.8,80.845,164
20120301|2011-12-20 00:30,20,80.835,80.84,80.815,80.82,246
20120301|2011-12-20 01:00,20,80.825,80.855,80.82,80.84,36
20120301|2011-12-20 01:30,20,80.835,80.845,80.805,80.805,105
20120301|2011-12-20 02:00,20,80.815,80.83,80.765,80.785,600
20120301|2011-12-20 02:30,20,80.785,80.79,80.64,80.67,876
20120301|2011-12-20 03:00,20,80.665,80.67,80.615,80.64,549
20120301|2011-12-20 03:30,20,80.65,80.67,80.4,80.415,1605
20120301|2011-12-20 04:00,20,80.415,80.455,80.39,80.455,382
20120301|2011-12-20 04:30,20,80.45,80.46,80.38,80.41,201
20120301|2011-12-20 05:00,20,80.415,80.45,80.41,80.415,422
20120301|2011-12-20 05:30,20,80.415,80.47,80.415,80.46,296
20120301|2011-12-20 06:00,20,80.465,80.525,80.46,80.515,440
20120301|2011-12-20 06:30,20,80.52,80.52,80.425,80.43,189
20120301|2011-12-20 07:00,20,80.43,80.47,80.42,80.43,422
20120301|2011-12-20 07:30,20,80.42,80.44,80.145,80.2,3173
20120301|2011-12-20 08:00,20,80.205,80.215,80.065,80.105,1488
20120301|2011-12-20 08:30,20,80.1,80.125,80.035,80.11,1519
20120301|2011-12-20 09:00,20,80.105,80.14,80.07,80.075,1064
20120301|2011-12-20 09:30,20,80.08,80.115,80.045,80.09,1044
20120301|2011-12-20 10:00,20,80.09,80.18,80.085,80.165,650
20120301|2011-12-20 10:30,20,80.16,80.325,80.155,80.265,1179
20120301|2011-12-20 11:00,20,80.26,80.3,80.205,80.24,494
20120301|2011-12-20 11:30,20,80.245,80.255,80.205,80.22,219
20120301|2011-12-20 12:00,20,80.215,80.25,80.21,80.23,350
20120301|2011-12-20 12:30,20,80.23,80.26,80.23,80.26,350
20120301|2011-12-20 13:00,20,80.255,80.31,80.24,80.25,453
20120301|2011-12-20 13:30,20,80.25,80.295,80.22,80.26,890
20120301|2011-12-20 14:00,20,80.26,80.27,80.235,80.24,200
20120301|2011-12-20 14:30,20,80.25,80.265,80.24,80.24,209
20120301|2011-12-20 15:00,20,80.24,80.255,80.235,80.235,53
20120301|2011-12-20 15:30,20,80.23,80.245,80.215,80.245,20
20120301|2011-12-20 19:00,21,80.105,80.11,80.03,80.04,149
20120301|2011-12-20 19:30,21,80.035,80.08,80.035,80.08,50
20120301|2011-12-20 20:00,21,80.07,80.07,80.005,80.005,380
20120301|2011-12-20 20:30,21,80.01,80.035,80,80.03,189
20120301|2011-12-20 21:00,21,80.04,80.075,80.02,80.07,35
20120301|2011-12-20 21:30,21,80.05,80.07,80.045,80.05,26
20120301|2011-12-20 22:00,21,80.045,80.07,80.035,80.035,209
20120301|2011-12-20 22:30,21,80.045,80.06,80.045,80.055,44
20120301|2011-12-20 23:00,21,80.05,80.095,80.05,80.095,56
20120301|2011-12-20 23:30,21,80.085,80.085,80.06,80.065,37
20120301|2011-12-21 00:00,21,80.07,80.075,80,80,78
20120301|2011-12-21 00:30,21,80.02,80.075,79.995,80.075,317
20120301|2011-12-21 01:00,21,80.075,80.095,80.005,80.05,568
20120301|2011-12-21 01:30,21,80.05,80.05,79.89,79.905,1413
20120301|2011-12-21 02:00,21,79.905,79.93,79.805,79.885,679
20120301|2011-12-21 02:30,21,79.885,79.9,79.77,79.785,205
20120301|2011-12-21 03:00,21,79.775,79.9,79.775,79.895,339
20120301|2011-12-21 03:30,21,79.9,79.9,79.81,79.835,108
20120301|2011-12-21 04:00,21,79.835,79.865,79.55,79.665,1794
20120301|2011-12-21 04:30,21,79.65,80.05,79.62,80.01,719
20120301|2011-12-21 05:00,21,80.025,80.2,79.97,80.005,523
20120301|2011-12-21 05:30,21,80,80.145,80,80.13,447
20120301|2011-12-21 06:00,21,80.105,80.14,80.095,80.14,111
20120301|2011-12-21 06:30,21,80.14,80.29,80.09,80.2,403
20120301|2011-12-21 07:00,21,80.225,80.435,80.205,80.365,1708
20120301|2011-12-21 07:30,21,80.365,80.39,80.265,80.265,781
20120301|2011-12-21 08:00,21,80.265,80.315,80.23,80.3,930
20120301|2011-12-21 08:30,21,80.31,80.35,80.27,80.325,800
20120301|2011-12-21 09:00,21,80.345,80.41,80.265,80.335,1053
20120301|2011-12-21 09:30,21,80.33,80.335,80.24,80.315,1573
20120301|2011-12-21 10:00,21,80.31,80.445,80.31,80.375,1202
20120301|2011-12-21 10:30,21,80.375,80.43,80.355,80.375,259
20120301|2011-12-21 11:00,21,80.37,80.37,80.295,80.305,439
20120301|2011-12-21 11:30,21,80.29,80.29,80.145,80.2,664
20120301|2011-12-21 12:00,21,80.205,80.255,80.17,80.255,652
20120301|2011-12-21 12:30,21,80.255,80.29,80.205,80.205,261
20120301|2011-12-21 13:00,21,80.205,80.35,80.175,80.34,572
20120301|2011-12-21 13:30,21,80.34,80.38,80.315,80.365,731
20120301|2011-12-21 14:00,21,80.355,80.37,80.32,80.33,216
20120301|2011-12-21 14:30,21,80.335,80.36,80.31,80.32,250
20120301|2011-12-21 15:00,21,80.325,80.35,80.32,80.345,28
20120301|2011-12-21 15:30,21,80.35,80.35,80.31,80.315,23
20120301|2011-12-21 19:00,22,80.36,80.4,80.335,80.335,230
20120301|2011-12-21 19:30,22,80.335,80.34,80.295,80.315,446
20120301|2011-12-21 20:00,22,80.31,80.315,80.305,80.315,9
20120301|2011-12-21 20:30,22,80.32,80.345,80.32,80.335,23
20120301|2011-12-21 21:00,22,80.33,80.335,80.315,80.325,7
20120301|2011-12-21 21:30,22,80.32,80.32,80.3,80.305,13
20120301|2011-12-21 22:00,22,80.315,80.32,80.295,80.3,24
20120301|2011-12-21 22:30,22,80.31,80.33,80.31,80.33,110
20120301|2011-12-21 23:00,22,80.32,80.325,80.32,80.325,29
20120301|2011-12-21 23:30,22,80.325,80.34,80.315,80.325,26
20120301|2011-12-22 00:00,22,80.3,80.3,80.19,80.2,165
20120301|2011-12-22 00:30,22,80.2,80.235,80.18,80.225,370
20120301|2011-12-22 01:00,22,80.23,80.235,80.205,80.22,87
20120301|2011-12-22 01:30,22,80.21,80.24,80.175,80.24,186
20120301|2011-12-22 02:00,22,80.23,80.23,79.955,80.02,814
20120301|2011-12-22 02:30,22,80.025,80.095,79.97,80.075,453
20120301|2011-12-22 03:00,22,80.075,80.125,80.05,80.095,138
20120301|2011-12-22 03:30,22,80.1,80.115,80.03,80.065,277
20120301|2011-12-22 04:00,22,80.07,80.26,80.035,80.23,245
20120301|2011-12-22 04:30,22,80.225,80.345,80.225,80.255,295
20120301|2011-12-22 05:00,22,80.255,80.285,80.225,80.235,164
20120301|2011-12-22 05:30,22,80.235,80.315,80.195,80.31,188
20120301|2011-12-22 06:00,22,80.31,80.31,80.18,80.18,107
20120301|2011-12-22 06:30,22,80.175,80.285,80.16,80.265,184
20120301|2011-12-22 07:00,22,80.265,80.325,80.255,80.305,441
20120301|2011-12-22 07:30,22,80.285,80.505,80.28,80.45,1952
20120301|2011-12-22 08:00,22,80.45,80.5,80.38,80.405,631
20120301|2011-12-22 08:30,22,80.425,80.445,80.305,80.34,569
20120301|2011-12-22 09:00,22,80.335,80.4,80.31,80.34,523
20120301|2011-12-22 09:30,22,80.34,80.385,80.185,80.205,754
20120301|2011-12-22 10:00,22,80.225,80.325,80.215,80.32,599
20120301|2011-12-22 10:30,22,80.305,80.335,80.275,80.3,268
20120301|2011-12-22 11:00,22,80.295,80.32,80.225,80.23,213
20120301|2011-12-22 11:30,22,80.23,80.28,80.22,80.275,138
20120301|2011-12-22 12:00,22,80.27,80.3,80.26,80.28,161
20120301|2011-12-22 12:30,22,80.28,80.315,80.265,80.315,232
20120301|2011-12-22 13:00,22,80.31,80.31,80.245,80.255,127
20120301|2011-12-22 13:30,22,80.255,80.33,80.25,80.305,336
20120301|2011-12-22 14:00,22,80.31,80.32,80.28,80.28,128
20120301|2011-12-22 14:30,22,80.27,80.29,80.265,80.275,135
20120301|2011-12-22 15:00,22,80.265,80.3,80.26,80.3,30
20120301|2011-12-22 15:30,22,80.275,80.295,80.255,80.255,43
20120301|2011-12-22 19:00,23,80.21,80.255,80.21,80.215,42
20120301|2011-12-22 19:30,23,80.22,80.225,80.21,80.21,11
20120301|2011-12-22 20:00,23,80.215,80.215,80.185,80.2,81
20120301|2011-12-22 20:30,23,80.175,80.175,80.16,80.16,44
20120301|2011-12-23 07:30,23,80.195,80.27,80.19,80.235,507
20120301|2011-12-23 08:00,23,80.23,80.285,80.215,80.275,214
20120301|2011-12-23 08:30,23,80.28,80.335,80.265,80.305,414
20120301|2011-12-23 09:00,23,80.305,80.355,80.28,80.32,326
20120301|2011-12-23 09:30,23,80.325,80.335,80.28,80.315,342
20120301|2011-12-23 10:00,23,80.31,80.375,80.31,80.365,334
20120301|2011-12-23 10:30,23,80.365,80.37,80.325,80.345,241
20120301|2011-12-23 11:00,23,80.345,80.345,80.295,80.3,68
20120301|2011-12-23 11:30,23,80.295,80.3,80.23,80.23,150
20120301|2011-12-23 12:00,23,80.23,80.265,80.23,80.255,80
20120301|2011-12-23 12:30,23,80.26,80.29,80.255,80.285,56
20120301|2011-12-23 13:00,23,80.295,80.305,80.28,80.285,68
20120301|2011-12-23 13:30,23,80.275,80.29,80.255,80.285,112
20120301|2011-12-23 14:00,23,80.305,80.335,80.3,80.33,37
20120301|2011-12-23 14:30,23,80.335,80.345,80.315,80.345,188
20120301|2011-12-23 15:00,23,80.345,80.35,80.33,80.345,25
20120301|2011-12-23 15:30,23,80.335,80.335,80.3,80.3,3
20120301|2011-12-27 05:00,27,80.15,80.17,80.04,80.145,867
20120301|2011-12-27 05:30,27,80.145,80.195,80.13,80.195,123
20120301|2011-12-27 06:00,27,80.2,80.225,80.175,80.205,250
20120301|2011-12-27 06:30,27,80.205,80.235,80.185,80.21,116
20120301|2011-12-27 07:00,27,80.215,80.215,80.14,80.17,190
20120301|2011-12-27 07:30,27,80.17,80.175,80.145,80.15,282
20120301|2011-12-27 08:00,27,80.155,80.22,80.155,80.2,247
20120301|2011-12-27 08:30,27,80.195,80.22,80.16,80.16,271
20120301|2011-12-27 09:00,27,80.14,80.195,80.14,80.14,589
20120301|2011-12-27 09:30,27,80.145,80.16,80.115,80.15,610
20120301|2011-12-27 10:00,27,80.15,80.165,80.125,80.135,184
20120301|2011-12-27 10:30,27,80.135,80.14,80.11,80.115,65
20120301|2011-12-27 11:00,27,80.11,80.115,80.095,80.11,235
20120301|2011-12-27 11:30,27,80.11,80.125,80.1,80.105,115
20120301|2011-12-27 12:00,27,80.115,80.135,80.105,80.115,75
20120301|2011-12-27 12:30,27,80.12,80.145,80.105,80.115,149
20120301|2011-12-27 13:00,27,80.11,80.135,80.11,80.13,50
20120301|2011-12-27 13:30,27,80.12,80.15,80.115,80.13,302
20120301|2011-12-27 14:00,27,80.13,80.14,80.11,80.135,45
20120301|2011-12-27 14:30,27,80.135,80.16,80.135,80.16,122
20120301|2011-12-27 15:00,27,80.155,80.16,80.14,80.145,29
20120301|2011-12-27 15:30,27,80.14,80.14,80.135,80.14,6
20120301|2011-12-27 19:00,28,80.14,80.14,80.11,80.13,24
20120301|2011-12-27 19:30,28,80.135,80.15,80.135,80.145,22
20120301|2011-12-27 20:00,28,80.14,80.14,80.13,80.14,5
20120301|2011-12-27 20:30,28,80.155,80.155,80.145,80.145,56
20120301|2011-12-27 21:00,28,80.145,80.145,80.135,80.135,132
20120301|2011-12-27 21:30,28,80.135,80.155,80.135,80.155,10
20120301|2011-12-27 22:00,28,80.155,80.175,80.15,80.17,19
20120301|2011-12-27 22:30,28,80.175,80.18,80.16,80.18,25
20120301|2011-12-27 23:00,28,80.175,80.175,80.16,80.17,13
20120301|2011-12-27 23:30,28,80.175,80.185,80.165,80.185,15
20120301|2011-12-28 00:00,28,80.19,80.19,80.18,80.185,16
20120301|2011-12-28 00:30,28,80.18,80.2,80.17,80.195,240
20120301|2011-12-28 01:00,28,80.195,80.21,80.175,80.175,233
20120301|2011-12-28 01:30,28,80.175,80.2,80.17,80.185,88
20120301|2011-12-28 02:00,28,80.18,80.185,80.135,80.15,494
20120301|2011-12-28 02:30,28,80.145,80.185,80.12,80.12,179
20120301|2011-12-28 03:00,28,80.125,80.14,80.11,80.11,138
20120301|2011-12-28 03:30,28,80.105,80.155,80.105,80.135,198
20120301|2011-12-28 04:00,28,80.135,80.135,80.075,80.11,234
20120301|2011-12-28 04:30,28,80.115,80.115,80.09,80.1,80
20120301|2011-12-28 05:00,28,80.105,80.12,80.09,80.105,57
20120301|2011-12-28 05:30,28,80.105,80.115,80.075,80.115,59
20120301|2011-12-28 06:00,28,80.115,80.125,80.095,80.095,113
20120301|2011-12-28 06:30,28,80.09,80.125,80.09,80.1,557
20120301|2011-12-28 07:00,28,80.095,80.115,80.06,80.07,239
20120301|2011-12-28 07:30,28,80.07,80.095,80.055,80.08,242
20120301|2011-12-28 08:00,28,80.085,80.465,80.085,80.415,2631
20120301|2011-12-28 08:30,28,80.415,80.675,80.415,80.62,4033
20120301|2011-12-28 09:00,28,80.625,80.78,80.565,80.77,1857
20120301|2011-12-28 09:30,28,80.77,80.88,80.77,80.87,1573
20120301|2011-12-28 10:00,28,80.865,80.9,80.76,80.87,813
20120301|2011-12-28 10:30,28,80.87,81.025,80.86,80.975,1335
20120301|2011-12-28 11:00,28,80.96,81.01,80.9,80.915,705
20120301|2011-12-28 11:30,28,80.91,80.94,80.89,80.915,552
20120301|2011-12-28 12:00,28,80.915,80.965,80.915,80.93,160
20120301|2011-12-28 12:30,28,80.925,80.93,80.865,80.875,176
20120301|2011-12-28 13:00,28,80.875,80.93,80.845,80.855,225
20120301|2011-12-28 13:30,28,80.855,80.945,80.855,80.91,397
20120301|2011-12-28 14:00,28,80.92,80.955,80.875,80.93,232
20120301|2011-12-28 14:30,28,80.93,80.94,80.9,80.92,405
20120301|2011-12-28 15:00,28,80.92,80.93,80.89,80.9,151
20120301|2011-12-28 15:30,28,80.92,80.925,80.915,80.925,26
20120301|2011-12-28 19:00,29,81.085,81.11,81.015,81.025,72
20120301|2011-12-28 19:30,29,81.025,81.025,80.985,80.99,160
20120301|2011-12-28 20:00,29,80.98,81.015,80.98,81.005,45
20120301|2011-12-28 20:30,29,81,81,80.93,80.93,35
20120301|2011-12-28 21:00,29,80.94,80.955,80.915,80.955,247
20120301|2011-12-28 21:30,29,80.945,80.955,80.935,80.955,7
20120301|2011-12-28 22:00,29,80.935,80.98,80.935,80.965,26
20120301|2011-12-28 22:30,29,80.965,80.965,80.94,80.94,65
20120301|2011-12-28 23:00,29,80.945,80.955,80.935,80.945,19
20120301|2011-12-28 23:30,29,80.95,80.955,80.93,80.945,175
20120301|2011-12-29 00:00,29,80.96,80.96,80.925,80.925,116
20120301|2011-12-29 00:30,29,80.935,80.955,80.935,80.935,92
20120301|2011-12-29 01:00,29,80.935,80.94,80.855,80.855,237
20120301|2011-12-29 01:30,29,80.865,80.9,80.855,80.89,46
20120301|2011-12-29 02:00,29,80.9,80.99,80.89,80.975,267
20120301|2011-12-29 02:30,29,80.975,80.985,80.915,80.94,175
20120301|2011-12-29 03:00,29,80.94,81.005,80.94,80.99,909
20120301|2011-12-29 03:30,29,80.99,81.015,80.97,81,138
20120301|2011-12-29 04:00,29,80.99,81.15,80.99,81.12,2006
20120301|2011-12-29 04:30,29,81.13,81.195,81.095,81.1,453
20120301|2011-12-29 05:00,29,81.11,81.205,81.07,81.165,332
20120301|2011-12-29 05:30,29,81.175,81.255,81.17,81.255,355
20120301|2011-12-29 06:00,29,81.26,81.31,81.19,81.19,228
20120301|2011-12-29 06:30,29,81.18,81.23,81.145,81.145,219
20120301|2011-12-29 07:00,29,81.155,81.235,81.12,81.145,602
20120301|2011-12-29 07:30,29,81.15,81.155,81.06,81.11,575
20120301|2011-12-29 08:00,29,81.115,81.135,81.01,81.01,421
20120301|2011-12-29 08:30,29,81.01,81.075,81.005,81.015,709
20120301|2011-12-29 09:00,29,81.02,81.035,80.93,81,838
20120301|2011-12-29 09:30,29,80.995,81.06,80.925,81.03,672
20120301|2011-12-29 10:00,29,81.02,81.1,80.98,81.03,953
20120301|2011-12-29 10:30,29,81.04,81.04,80.85,80.865,465
20120301|2011-12-29 11:00,29,80.865,80.935,80.835,80.915,536
20120301|2011-12-29 11:30,29,80.92,80.94,80.885,80.89,126
20120301|2011-12-29 12:00,29,80.9,80.92,80.845,80.855,261
20120301|2011-12-29 12:30,29,80.86,80.905,80.85,80.905,97
20120301|2011-12-29 13:00,29,80.895,80.9,80.87,80.875,58
20120301|2011-12-29 13:30,29,80.875,80.92,80.865,80.915,443
20120301|2011-12-29 14:00,29,80.91,80.915,80.825,80.86,360
20120301|2011-12-29 14:30,29,80.86,80.865,80.77,80.78,560
20120301|2011-12-29 15:00,29,80.785,80.815,80.785,80.785,67
20120301|2011-12-29 15:30,29,80.795,80.815,80.78,80.81,21
20120301|2011-12-29 19:00,30,80.83,80.865,80.825,80.85,69
20120301|2011-12-29 19:30,30,80.835,80.845,80.83,80.84,10
20120301|2011-12-29 20:00,30,80.85,80.88,80.835,80.88,26
20120301|2011-12-29 20:30,30,80.88,80.895,80.82,80.895,20
20120301|2011-12-29 21:00,30,80.885,80.885,80.865,80.87,8
20120301|2011-12-29 21:30,30,80.865,80.875,80.845,80.875,11
20120301|2011-12-29 22:00,30,80.85,80.855,80.84,80.85,13
20120301|2011-12-29 22:30,30,80.84,80.84,80.84,80.84,5
20120301|2011-12-29 23:00,30,80.865,80.91,80.865,80.91,10
20120301|2011-12-29 23:30,30,80.905,80.92,80.865,80.865,25
20120301|2011-12-30 00:00,30,80.885,80.89,80.84,80.85,54
20120301|2011-12-30 00:30,30,80.85,80.85,80.81,80.835,95
20120301|2011-12-30 01:00,30,80.84,80.85,80.815,80.83,51
20120301|2011-12-30 01:30,30,80.835,80.855,80.805,80.84,58
20120301|2011-12-30 02:00,30,80.855,80.955,80.83,80.955,254
20120301|2011-12-30 02:30,30,80.96,81.025,80.96,80.965,336
20120301|2011-12-30 03:00,30,80.93,80.98,80.925,80.95,245
20120301|2011-12-30 03:30,30,80.955,80.96,80.875,80.895,144
20120301|2011-12-30 04:00,30,80.9,80.91,80.86,80.875,131
20120301|2011-12-30 04:30,30,80.87,80.87,80.765,80.815,278
20120301|2011-12-30 05:00,30,80.805,80.83,80.735,80.735,202
20120301|2011-12-30 05:30,30,80.73,80.885,80.73,80.82,272
20120301|2011-12-30 06:00,30,80.795,80.83,80.73,80.77,171
20120301|2011-12-30 06:30,30,80.765,80.825,80.75,80.815,99
20120301|2011-12-30 07:00,30,80.81,80.81,80.645,80.685,374
20120301|2011-12-30 07:30,30,80.67,80.71,80.65,80.71,327
20120301|2011-12-30 08:00,30,80.705,80.71,80.63,80.635,477
20120301|2011-12-30 08:30,30,80.64,80.66,80.5,80.51,1037
20120301|2011-12-30 09:00,30,80.515,80.575,80.51,80.55,356
20120301|2011-12-30 09:30,30,80.545,80.55,80.36,80.45,1387
20120301|2011-12-30 10:00,30,80.45,80.47,80.385,80.39,700
20120301|2011-12-30 10:30,30,80.38,80.51,80.38,80.505,229
20120301|2011-12-30 11:00,30,80.505,80.55,80.48,80.49,637
20120301|2011-12-30 11:30,30,80.5,80.545,80.485,80.54,1753
20120301|2011-12-30 12:00,30,80.535,80.57,80.53,80.545,529
20120301|2011-12-30 12:30,30,80.54,80.585,80.515,80.535,300
20120301|2011-12-30 13:00,30,80.555,80.62,80.535,80.54,569
20120301|2011-12-30 13:30,30,80.53,80.71,80.515,80.625,206
20120301|2011-12-30 14:00,30,80.635,80.635,80.61,80.625,50
20120301|2011-12-30 14:30,30,80.615,80.645,80.59,80.625,137
20120301|2011-12-30 15:00,30,80.64,80.64,80.585,80.61,53
20120301|2011-12-30 15:30,30,80.61,80.61,80.56,80.56,47
20120301|2012-01-03 05:00,3,80.155,80.155,79.97,79.975,2087
20120301|2012-01-03 05:30,3,79.975,80.05,79.975,80.01,874
20120301|2012-01-03 06:00,3,80.01,80.1,79.995,80.09,347
20120301|2012-01-03 06:30,3,80.1,80.18,80.09,80.165,377
20120301|2012-01-03 07:00,3,80.155,80.225,80.145,80.185,737
20120301|2012-01-03 07:30,3,80.185,80.22,80.13,80.14,552
20120301|2012-01-03 08:00,3,80.135,80.155,80.06,80.11,386
20120301|2012-01-03 08:30,3,80.105,80.14,80.075,80.075,852
20120301|2012-01-03 09:00,3,80.085,80.1,79.88,79.965,2608
20120301|2012-01-03 09:30,3,79.96,80.025,79.945,79.95,1190
20120301|2012-01-03 10:00,3,79.95,79.96,79.865,79.88,698
20120301|2012-01-03 10:30,3,79.875,79.945,79.875,79.9,667
20120301|2012-01-03 11:00,3,79.91,79.96,79.895,79.91,600
20120301|2012-01-03 11:30,3,79.91,79.975,79.91,79.965,340
20120301|2012-01-03 12:00,3,79.965,79.97,79.915,79.925,234
20120301|2012-01-03 12:30,3,79.93,79.94,79.83,79.865,1160
20120301|2012-01-03 13:00,3,79.865,79.935,79.85,79.895,797
20120301|2012-01-03 13:30,3,79.895,79.94,79.885,79.915,1249
20120301|2012-01-03 14:00,3,79.91,79.93,79.885,79.915,748
20120301|2012-01-03 14:30,3,79.925,79.96,79.915,79.925,574
20120301|2012-01-03 15:00,3,79.93,79.96,79.92,79.96,109
20120301|2012-01-03 15:30,3,79.95,79.95,79.94,79.94,23
20120301|2012-01-03 19:00,4,79.97,79.975,79.965,79.965,19
20120301|2012-01-03 19:30,4,79.975,79.98,79.965,79.98,21
20120301|2012-01-03 20:00,4,79.98,79.98,79.97,79.98,17
20120301|2012-01-03 20:30,4,79.985,80.09,79.985,80.08,76
20120301|2012-01-03 21:00,4,80.09,80.09,80.065,80.065,5
20120301|2012-01-03 21:30,4,80.055,80.055,80.045,80.05,9
20120301|2012-01-03 22:00,4,80.025,80.035,80.025,80.035,4
20120301|2012-01-03 22:30,4,80.03,80.03,80.005,80.015,24
20120301|2012-01-03 23:00,4,80.03,80.03,80.03,80.03,3
20120301|2012-01-03 23:30,4,80.065,80.075,80.06,80.06,10
20120301|2012-01-04 04:30,4,79.99,80.16,79.99,80.105,165
20120301|2012-01-04 05:00,4,80.1,80.28,80.08,80.27,336
20120301|2012-01-04 05:30,4,80.27,80.295,80.215,80.29,222
20120301|2012-01-04 06:00,4,80.29,80.335,80.22,80.22,470
20120301|2012-01-04 06:30,4,80.21,80.3,80.205,80.3,176
20120301|2012-01-04 07:00,4,80.3,80.46,80.3,80.405,940
20120301|2012-01-04 07:30,4,80.4,80.49,80.32,80.475,1008
20120301|2012-01-04 08:00,4,80.485,80.485,80.41,80.415,516
20120301|2012-01-04 08:30,4,80.41,80.41,80.31,80.33,887
20120301|2012-01-04 09:00,4,80.33,80.54,80.325,80.52,700
20120301|2012-01-04 09:30,4,80.53,80.64,80.53,80.57,1113
20120301|2012-01-04 10:00,4,80.58,80.585,80.475,80.48,494
20120301|2012-01-04 10:30,4,80.485,80.485,80.4,80.445,554
20120301|2012-01-04 11:00,4,80.445,80.45,80.385,80.42,149
20120301|2012-01-04 11:30,4,80.415,80.435,80.33,80.33,325
20120301|2012-01-04 12:00,4,80.34,80.395,80.34,80.38,174
20120301|2012-01-04 12:30,4,80.38,80.385,80.34,80.37,289
20120301|2012-01-04 13:00,4,80.375,80.425,80.375,80.415,652
20120301|2012-01-04 13:30,4,80.415,80.435,80.405,80.425,258
20120301|2012-01-04 14:00,4,80.425,80.43,80.395,80.4,824
20120301|2012-01-04 14:30,4,80.4,80.4,80.35,80.355,574
20120301|2012-01-04 15:00,4,80.355,80.395,80.355,80.38,99
20120301|2012-01-04 15:30,4,80.385,80.39,80.37,80.39,17
20120301|2012-01-04 19:00,5,80.45,80.54,80.42,80.5,253
20120301|2012-01-04 19:30,5,80.515,80.515,80.485,80.495,24
20120301|2012-01-04 20:00,5,80.495,80.5,80.465,80.465,27
20120301|2012-01-04 20:30,5,80.48,80.5,80.44,80.445,49
20120301|2012-01-04 21:00,5,80.45,80.48,80.45,80.47,19
20120301|2012-01-04 21:30,5,80.47,80.48,80.45,80.455,6
20120301|2012-01-04 22:00,5,80.46,80.46,80.44,80.44,12
20120301|2012-01-04 22:30,5,80.445,80.47,80.445,80.465,11
20120301|2012-01-04 23:00,5,80.485,80.485,80.485,80.485,1
20120301|2012-01-04 23:30,5,80.505,80.505,80.47,80.5,12
20120301|2012-01-05 00:00,5,80.515,80.53,80.49,80.49,17
20120301|2012-01-05 00:30,5,80.51,80.555,80.51,80.52,35
20120301|2012-01-05 01:00,5,80.505,80.515,80.465,80.49,72
20120301|2012-01-05 01:30,5,80.495,80.52,80.405,80.42,197
20120301|2012-01-05 02:00,5,80.42,80.54,80.385,80.535,235
20120301|2012-01-05 02:30,5,80.53,80.855,80.53,80.755,823
20120301|2012-01-05 03:00,5,80.74,80.785,80.7,80.73,233
20120301|2012-01-05 03:30,5,80.735,80.835,80.715,80.79,167
20120301|2012-01-05 04:00,5,80.81,80.965,80.75,80.82,640
20120301|2012-01-05 04:30,5,80.83,80.96,80.815,80.955,364
20120301|2012-01-05 05:00,5,80.94,80.94,80.88,80.935,254
20120301|2012-01-05 05:30,5,80.92,81.005,80.895,80.94,450
20120301|2012-01-05 06:00,5,80.94,81.015,80.91,80.915,557
20120301|2012-01-05 06:30,5,80.92,80.94,80.89,80.92,128
20120301|2012-01-05 07:00,5,80.92,81.105,80.895,80.985,1902
20120301|2012-01-05 07:30,5,80.995,81.115,80.91,81.085,924
20120301|2012-01-05 08:00,5,81.095,81.195,81.06,81.125,774
20120301|2012-01-05 08:30,5,81.12,81.28,81.1,81.19,1302
20120301|2012-01-05 09:00,5,81.185,81.27,81.105,81.135,1318
20120301|2012-01-05 09:30,5,81.125,81.245,81.115,81.215,770
20120301|2012-01-05 10:00,5,81.225,81.325,81.185,81.185,1192
20120301|2012-01-05 10:30,5,81.185,81.315,81.175,81.295,372
20120301|2012-01-05 11:00,5,81.29,81.3,81.215,81.245,305
20120301|2012-01-05 11:30,5,81.24,81.275,81.21,81.21,415
20120301|2012-01-05 12:00,5,81.215,81.265,81.215,81.255,251
20120301|2012-01-05 12:30,5,81.25,81.255,81.195,81.25,279
20120301|2012-01-05 13:00,5,81.245,81.25,81.185,81.25,509
20120301|2012-01-05 13:30,5,81.25,81.265,81.21,81.26,286
20120301|2012-01-05 14:00,5,81.26,81.28,81.22,81.235,251
20120301|2012-01-05 14:30,5,81.235,81.24,81.2,81.24,492
20120301|2012-01-05 15:00,5,81.24,81.345,81.215,81.305,236
20120301|2012-01-05 15:30,5,81.28,81.29,81.235,81.24,34
20120301|2012-01-05 19:00,6,81.245,81.245,81.175,81.18,1822
20120301|2012-01-05 19:30,6,81.175,81.175,81.13,81.15,737
20120301|2012-01-05 20:00,6,81.145,81.165,81.14,81.15,44
20120301|2012-01-05 20:30,6,81.15,81.155,81.14,81.15,25
20120301|2012-01-05 21:00,6,81.15,81.16,81.135,81.135,22
20120301|2012-01-05 21:30,6,81.14,81.16,81.14,81.145,21
20120301|2012-01-05 22:00,6,81.14,81.19,81.14,81.19,37
20120301|2012-01-05 22:30,6,81.185,81.225,81.175,81.225,35
20120301|2012-01-05 23:00,6,81.225,81.32,81.225,81.26,109
20120301|2012-01-05 23:30,6,81.26,81.295,81.225,81.28,74
20120301|2012-01-06 00:00,6,81.275,81.275,81.22,81.23,20
20120301|2012-01-06 00:30,6,81.22,81.245,81.195,81.24,94
20120301|2012-01-06 01:00,6,81.235,81.255,81.16,81.16,179
20120301|2012-01-06 01:30,6,81.205,81.25,81.2,81.245,97
20120301|2012-01-06 02:00,6,81.25,81.275,81.16,81.165,304
20120301|2012-01-06 02:30,6,81.16,81.16,81.055,81.105,389
20120301|2012-01-06 03:00,6,81.1,81.165,81.065,81.145,241
20120301|2012-01-06 03:30,6,81.155,81.155,81.075,81.12,209
20120301|2012-01-06 04:00,6,81.12,81.14,81.08,81.08,128
20120301|2012-01-06 04:30,6,81.09,81.195,81.075,81.17,236
20120301|2012-01-06 05:00,6,81.175,81.245,81.17,81.21,149
20120301|2012-01-06 05:30,6,81.22,81.22,81.1,81.15,186
20120301|2012-01-06 06:00,6,81.165,81.185,81.14,81.165,409
20120301|2012-01-06 06:30,6,81.16,81.24,81.12,81.23,746
20120301|2012-01-06 07:00,6,81.235,81.31,81.215,81.255,754
20120301|2012-01-06 07:30,6,81.27,81.605,81.245,81.54,7485
20120301|2012-01-06 08:00,6,81.555,81.6,81.385,81.435,1151
20120301|2012-01-06 08:30,6,81.445,81.69,81.435,81.635,1561
20120301|2012-01-06 09:00,6,81.64,81.72,81.59,81.705,993
20120301|2012-01-06 09:30,6,81.715,81.72,81.605,81.63,1601
20120301|2012-01-06 10:00,6,81.625,81.625,81.53,81.6,1061
20120301|2012-01-06 10:30,6,81.605,81.605,81.51,81.555,660
20120301|2012-01-06 11:00,6,81.56,81.64,81.56,81.585,367
20120301|2012-01-06 11:30,6,81.585,81.62,81.555,81.585,224
20120301|2012-01-06 12:00,6,81.585,81.6,81.56,81.585,158
20120301|2012-01-06 12:30,6,81.59,81.6,81.55,81.575,194
20120301|2012-01-06 13:00,6,81.57,81.585,81.56,81.57,223
20120301|2012-01-06 13:30,6,81.565,81.605,81.535,81.6,633
20120301|2012-01-06 14:00,6,81.6,81.625,81.59,81.61,657
20120301|2012-01-06 14:30,6,81.6,81.605,81.58,81.605,316
20120301|2012-01-06 15:00,6,81.605,81.62,81.59,81.605,61
20120301|2012-01-06 15:30,6,81.61,81.625,81.595,81.62,52
20120301|2012-01-08 17:00,8,81.67,81.84,81.67,81.815,304
20120301|2012-01-08 17:30,8,81.78,81.855,81.77,81.795,69
20120301|2012-01-08 18:00,9,81.765,81.805,81.72,81.775,67
20120301|2012-01-08 18:30,9,81.795,81.82,81.76,81.765,98
20120301|2012-01-08 19:00,9,81.765,81.77,81.725,81.735,80
20120301|2012-01-08 19:30,9,81.745,81.79,81.745,81.765,57
20120301|2012-01-08 20:00,9,81.77,81.78,81.75,81.775,34
20120301|2012-01-08 20:30,9,81.775,81.775,81.725,81.745,63
20120301|2012-01-08 21:00,9,81.725,81.77,81.72,81.755,37
20120301|2012-01-08 21:30,9,81.755,81.765,81.755,81.765,15
20120301|2012-01-08 22:00,9,81.775,81.775,81.73,81.74,33
20120301|2012-01-08 22:30,9,81.73,81.73,81.71,81.715,24
20120301|2012-01-08 23:00,9,81.72,81.72,81.63,81.66,146
20120301|2012-01-08 23:30,9,81.655,81.69,81.645,81.685,45
20120301|2012-01-09 00:00,9,81.68,81.68,81.59,81.615,59
20120301|2012-01-09 00:30,9,81.62,81.625,81.57,81.605,33
20120301|2012-01-09 01:00,9,81.6,81.61,81.58,81.59,102
20120301|2012-01-09 01:30,9,81.57,81.57,81.465,81.53,149
20120301|2012-01-09 02:00,9,81.52,81.52,81.425,81.475,312
20120301|2012-01-09 02:30,9,81.47,81.47,81.355,81.38,576
20120301|2012-01-09 03:00,9,81.39,81.485,81.375,81.47,218
20120301|2012-01-09 03:30,9,81.465,81.465,81.33,81.33,881
20120301|2012-01-09 04:00,9,81.33,81.38,81.31,81.335,256
20120301|2012-01-09 04:30,9,81.34,81.415,81.3,81.41,104
20120301|2012-01-09 05:00,9,81.43,81.5,81.43,81.46,130
20120301|2012-01-09 05:30,9,81.455,81.465,81.345,81.38,173
20120301|2012-01-09 06:00,9,81.375,81.45,81.37,81.45,213
20120301|2012-01-09 06:30,9,81.45,81.49,81.4,81.485,219
20120301|2012-01-09 07:00,9,81.475,81.55,81.39,81.395,533
20120301|2012-01-09 07:30,9,81.395,81.5,81.36,81.365,661
20120301|2012-01-09 08:00,9,81.365,81.43,81.33,81.38,716
20120301|2012-01-09 08:30,9,81.385,81.55,81.38,81.495,2020
20120301|2012-01-09 09:00,9,81.495,81.54,81.445,81.46,564
20120301|2012-01-09 09:30,9,81.455,81.52,81.45,81.495,840
20120301|2012-01-09 10:00,9,81.495,81.58,81.46,81.515,1382
20120301|2012-01-09 10:30,9,81.52,81.525,81.44,81.465,365
20120301|2012-01-09 11:00,9,81.45,81.49,81.45,81.475,176
20120301|2012-01-09 11:30,9,81.48,81.49,81.46,81.48,256
20120301|2012-01-09 12:00,9,81.48,81.48,81.455,81.46,188
20120301|2012-01-09 12:30,9,81.465,81.48,81.41,81.41,158
20120301|2012-01-09 13:00,9,81.405,81.415,81.335,81.35,302
20120301|2012-01-09 13:30,9,81.345,81.395,81.32,81.395,280
20120301|2012-01-09 14:00,9,81.39,81.39,81.32,81.335,312
20120301|2012-01-09 14:30,9,81.335,81.345,81.255,81.27,523
20120301|2012-01-09 15:00,9,81.27,81.315,81.255,81.31,68
20120301|2012-01-09 15:30,9,81.31,81.315,81.295,81.3,31
20120301|2012-01-09 19:00,10,81.27,81.325,81.27,81.29,92
20120301|2012-01-09 19:30,10,81.265,81.275,81.22,81.225,87
20120301|2012-01-09 20:00,10,81.245,81.28,81.245,81.255,65
20120301|2012-01-09 20:30,10,81.25,81.29,81.25,81.275,47
20120301|2012-01-09 21:00,10,81.275,81.275,81.245,81.25,72
20120301|2012-01-09 21:30,10,81.25,81.265,81.22,81.265,34
20120301|2012-01-09 22:00,10,81.255,81.255,81.225,81.23,25
20120301|2012-01-09 22:30,10,81.225,81.225,81.19,81.19,58
20120301|2012-01-09 23:00,10,81.185,81.185,81.125,81.155,166
20120301|2012-01-09 23:30,10,81.155,81.175,81.135,81.16,37
20120301|2012-01-10 00:00,10,81.16,81.16,81.11,81.14,43
20120301|2012-01-10 00:30,10,81.13,81.18,81.12,81.175,45
20120301|2012-01-10 01:00,10,81.17,81.215,81.16,81.175,116
20120301|2012-01-10 01:30,10,81.195,81.285,81.16,81.275,130
20120301|2012-01-10 02:00,10,81.285,81.385,81.235,81.31,333
20120301|2012-01-10 02:30,10,81.305,81.4,81.245,81.265,229
20120301|2012-01-10 03:00,10,81.28,81.295,81.095,81.115,421
20120301|2012-01-10 03:30,10,81.105,81.17,81.085,81.135,164
20120301|2012-01-10 04:00,10,81.145,81.17,81.08,81.105,254
20120301|2012-01-10 04:30,10,81.135,81.18,81.09,81.13,153
20120301|2012-01-10 05:00,10,81.13,81.16,81.085,81.13,131
20120301|2012-01-10 05:30,10,81.12,81.28,81.12,81.24,491
20120301|2012-01-10 06:00,10,81.265,81.275,81.215,81.22,162
20120301|2012-01-10 06:30,10,81.21,81.21,81.09,81.11,170
20120301|2012-01-10 07:00,10,81.09,81.135,81.015,81.085,972
20120301|2012-01-10 07:30,10,81.08,81.14,81.035,81.105,916
20120301|2012-01-10 08:00,10,81.105,81.18,81.1,81.15,461
20120301|2012-01-10 08:30,10,81.145,81.21,81.105,81.165,789
20120301|2012-01-10 09:00,10,81.155,81.2,81.07,81.175,615
20120301|2012-01-10 09:30,10,81.175,81.23,81.15,81.18,677
20120301|2012-01-10 10:00,10,81.185,81.215,81.12,81.155,440
20120301|2012-01-10 10:30,10,81.155,81.2,81.115,81.155,372
20120301|2012-01-10 11:00,10,81.145,81.22,81.125,81.21,335
20120301|2012-01-10 11:30,10,81.225,81.23,81.17,81.17,494
20120301|2012-01-10 12:00,10,81.175,81.23,81.175,81.195,147
20120301|2012-01-10 12:30,10,81.18,81.18,81.135,81.155,192
20120301|2012-01-10 13:00,10,81.155,81.16,81.125,81.13,140
20120301|2012-01-10 13:30,10,81.14,81.14,81.09,81.095,599
20120301|2012-01-10 14:00,10,81.1,81.12,81.09,81.12,472
20120301|2012-01-10 14:30,10,81.12,81.18,81.12,81.18,553
20120301|2012-01-10 15:00,10,81.185,81.19,81.16,81.165,253
20120301|2012-01-10 15:30,10,81.14,81.17,81.14,81.155,9
20120301|2012-01-10 19:00,11,81.295,81.415,81.295,81.345,196
20120301|2012-01-10 19:30,11,81.34,81.34,81.305,81.315,1912
20120301|2012-01-10 20:00,11,81.325,81.335,81.275,81.325,96
20120301|2012-01-10 20:30,11,81.33,81.37,81.33,81.365,25
20120301|2012-01-10 21:00,11,81.36,81.375,81.325,81.34,241
20120301|2012-01-10 21:30,11,81.32,81.345,81.305,81.34,29
20120301|2012-01-10 22:00,11,81.34,81.34,81.31,81.315,34
20120301|2012-01-10 22:30,11,81.33,81.335,81.33,81.33,10
20120301|2012-01-10 23:00,11,81.335,81.365,81.335,81.345,108
20120301|2012-01-10 23:30,11,81.35,81.35,81.33,81.34,7
20120301|2012-01-11 00:00,11,81.33,81.335,81.29,81.3,70
20120301|2012-01-11 00:30,11,81.265,81.28,81.24,81.25,95
20120301|2012-01-11 01:00,11,81.26,81.325,81.245,81.3,43
20120301|2012-01-11 01:30,11,81.275,81.295,81.235,81.27,34
20120301|2012-01-11 02:00,11,81.275,81.3,81.14,81.16,216
20120301|2012-01-11 02:30,11,81.16,81.22,81.135,81.15,168
20120301|2012-01-11 03:00,11,81.16,81.185,81.1,81.11,127
20120301|2012-01-11 03:30,11,81.12,81.18,81.1,81.12,104
20120301|2012-01-11 04:00,11,81.125,81.265,81.12,81.265,977
20120301|2012-01-11 04:30,11,81.26,81.305,81.225,81.245,169
20120301|2012-01-11 05:00,11,81.255,81.57,81.25,81.56,586
20120301|2012-01-11 05:30,11,81.58,81.6,81.515,81.555,239
20120301|2012-01-11 06:00,11,81.565,81.645,81.51,81.52,339
20120301|2012-01-11 06:30,11,81.52,81.6,81.385,81.46,324
20120301|2012-01-11 07:00,11,81.45,81.615,81.405,81.61,1281
20120301|2012-01-11 07:30,11,81.615,81.65,81.51,81.52,846
20120301|2012-01-11 08:00,11,81.525,81.585,81.495,81.56,569
20120301|2012-01-11 08:30,11,81.555,81.72,81.53,81.71,1850
20120301|2012-01-11 09:00,11,81.715,81.755,81.66,81.695,1078
20120301|2012-01-11 09:30,11,81.715,81.73,81.595,81.65,892
20120301|2012-01-11 10:00,11,81.65,81.78,81.615,81.775,602
20120301|2012-01-11 10:30,11,81.78,81.785,81.63,81.655,605
20120301|2012-01-11 11:00,11,81.645,81.705,81.61,81.665,652
20120301|2012-01-11 11:30,11,81.66,81.69,81.57,81.62,482
20120301|2012-01-11 12:00,11,81.625,81.645,81.585,81.59,301
20120301|2012-01-11 12:30,11,81.59,81.605,81.575,81.59,271
20120301|2012-01-11 13:00,11,81.585,81.645,81.57,81.625,288
20120301|2012-01-11 13:30,11,81.625,81.63,81.585,81.62,325
20120301|2012-01-11 14:00,11,81.62,81.63,81.55,81.555,257
20120301|2012-01-11 14:30,11,81.56,81.595,81.56,81.58,206
20120301|2012-01-11 15:00,11,81.585,81.59,81.575,81.59,49
20120301|2012-01-11 15:30,11,81.58,81.59,81.56,81.56,14
20120301|2012-01-11 19:00,12,81.535,81.555,81.525,81.535,58
20120301|2012-01-11 19:30,12,81.545,81.6,81.54,81.55,97
20120301|2012-01-11 20:00,12,81.54,81.545,81.475,81.51,103
20120301|2012-01-11 20:30,12,81.505,81.515,81.47,81.475,57
20120301|2012-01-11 21:00,12,81.485,81.535,81.485,81.525,61
20120301|2012-01-11 21:30,12,81.515,81.52,81.5,81.52,16
20120301|2012-01-11 22:00,12,81.52,81.53,81.49,81.53,11
20120301|2012-01-11 22:30,12,81.53,81.535,81.525,81.525,6
20120301|2012-01-11 23:00,12,81.525,81.525,81.505,81.515,23
20120301|2012-01-11 23:30,12,81.52,81.52,81.5,81.515,6
20120301|2012-01-12 00:00,12,81.51,81.54,81.51,81.535,140
20120301|2012-01-12 00:30,12,81.54,81.555,81.51,81.535,91
20120301|2012-01-12 01:00,12,81.53,81.555,81.49,81.555,55
20120301|2012-01-12 01:30,12,81.54,81.63,81.525,81.605,163
20120301|2012-01-12 02:00,12,81.605,81.645,81.53,81.53,212
20120301|2012-01-12 02:30,12,81.525,81.555,81.475,81.54,325
20120301|2012-01-12 03:00,12,81.55,81.59,81.465,81.48,251
20120301|2012-01-12 03:30,12,81.49,81.54,81.375,81.38,421
20120301|2012-01-12 04:00,12,81.37,81.42,81.33,81.42,442
20120301|2012-01-12 04:30,12,81.42,81.425,81.3,81.31,172
20120301|2012-01-12 05:00,12,81.315,81.365,81.275,81.33,200
20120301|2012-01-12 05:30,12,81.34,81.39,81.305,81.325,177
20120301|2012-01-12 06:00,12,81.315,81.34,81.22,81.275,438
20120301|2012-01-12 06:30,12,81.275,81.345,81.235,81.335,432
20120301|2012-01-12 07:00,12,81.345,81.455,81.33,81.42,649
20120301|2012-01-12 07:30,12,81.455,81.55,81.365,81.38,1982
20120301|2012-01-12 08:00,12,81.375,81.375,81.145,81.155,1495
20120301|2012-01-12 08:30,12,81.16,81.195,81.02,81.045,3194
20120301|2012-01-12 09:00,12,81.05,81.12,80.95,81.105,2150
20120301|2012-01-12 09:30,12,81.105,81.22,81.1,81.185,1054
20120301|2012-01-12 10:00,12,81.185,81.185,81.07,81.085,630
20120301|2012-01-12 10:30,12,81.08,81.13,81.065,81.1,454
20120301|2012-01-12 11:00,12,81.095,81.11,81.025,81.035,474
20120301|2012-01-12 11:30,12,81.035,81.04,80.955,81.01,563
20120301|2012-01-12 12:00,12,81,81.055,80.955,81.045,415
20120301|2012-01-12 12:30,12,81.045,81.075,81.01,81.015,305
20120301|2012-01-12 13:00,12,81.02,81.07,81.005,81.055,231
20120301|2012-01-12 13:30,12,81.06,81.07,81.025,81.03,200
20120301|2012-01-12 14:00,12,81.03,81.07,81.015,81.04,295
20120301|2012-01-12 14:30,12,81.04,81.065,81.01,81.035,222
20120301|2012-01-12 15:00,12,81.04,81.07,81.025,81.06,58
20120301|2012-01-12 15:30,12,81.05,81.09,81.045,81.085,82
20120301|2012-01-12 19:00,13,81.06,81.12,81.06,81.12,177
20120301|2012-01-12 19:30,13,81.1,81.1,81.085,81.085,64
20120301|2012-01-12 20:00,13,81.095,81.095,81.06,81.07,38
20120301|2012-01-12 20:30,13,81.07,81.075,81.06,81.075,74
20120301|2012-01-12 21:00,13,81.07,81.095,81.07,81.085,162
20120301|2012-01-12 21:30,13,81.085,81.11,81.08,81.1,23
20120301|2012-01-12 22:00,13,81.085,81.095,81.045,81.055,20
20120301|2012-01-12 22:30,13,81.06,81.07,81.015,81.03,65
20120301|2012-01-12 23:00,13,81.01,81.03,81,81.02,33
20120301|2012-01-12 23:30,13,81,81,80.92,80.97,297
20120301|2012-01-13 00:00,13,80.975,80.975,80.735,80.85,1357
20120301|2012-01-13 00:30,13,80.845,80.87,80.82,80.865,153
20120301|2012-01-13 01:00,13,80.86,80.87,80.8,80.8,169
20120301|2012-01-13 01:30,13,80.805,80.88,80.785,80.845,173
20120301|2012-01-13 02:00,13,80.85,80.95,80.815,80.835,286
20120301|2012-01-13 02:30,13,80.84,80.95,80.84,80.89,165
20120301|2012-01-13 03:00,13,80.92,81.015,80.92,81.015,259
20120301|2012-01-13 03:30,13,80.99,81.065,80.97,80.985,289
20120301|2012-01-13 04:00,13,80.99,81.185,80.92,81.075,667
20120301|2012-01-13 04:30,13,81.07,81.23,81.02,81.155,525
20120301|2012-01-13 05:00,13,81.15,81.205,81.095,81.13,210
20120301|2012-01-13 05:30,13,81.12,81.245,81.115,81.225,219
20120301|2012-01-13 06:00,13,81.215,81.29,81.165,81.165,391
20120301|2012-01-13 06:30,13,81.175,81.25,81.14,81.25,268
20120301|2012-01-13 07:00,13,81.225,81.295,81.18,81.195,324
20120301|2012-01-13 07:30,13,81.2,81.52,81.165,81.49,1802
20120301|2012-01-13 08:00,13,81.49,81.735,81.485,81.68,3144
20120301|2012-01-13 08:30,13,81.675,81.795,81.625,81.77,2738
20120301|2012-01-13 09:00,13,81.775,82.045,81.73,81.87,2532
20120301|2012-01-13 09:30,13,81.865,81.96,81.775,81.82,1249
20120301|2012-01-13 10:00,13,81.82,81.835,81.715,81.795,1725
20120301|2012-01-13 10:30,13,81.805,81.805,81.685,81.75,511
20120301|2012-01-13 11:00,13,81.75,81.825,81.75,81.81,455
20120301|2012-01-13 11:30,13,81.81,81.85,81.745,81.76,575
20120301|2012-01-13 12:00,13,81.765,81.885,81.765,81.86,488
20120301|2012-01-13 12:30,13,81.865,81.885,81.815,81.83,147
20120301|2012-01-13 13:00,13,81.82,81.82,81.755,81.805,349
20120301|2012-01-13 13:30,13,81.79,81.81,81.77,81.795,289
20120301|2012-01-13 14:00,13,81.805,81.805,81.71,81.73,463
20120301|2012-01-13 14:30,13,81.735,81.74,81.675,81.71,237
20120301|2012-01-13 15:00,13,81.7,81.725,81.69,81.725,100
20120301|2012-01-15 17:00,15,81.93,81.93,81.855,81.855,54
20120301|2012-01-15 17:30,15,81.855,81.875,81.84,81.875,12
20120301|2012-01-15 18:00,16,81.86,81.9,81.83,81.855,41
20120301|2012-01-15 18:30,16,81.865,81.875,81.83,81.875,17
20120301|2012-01-15 19:00,16,81.86,81.955,81.85,81.955,59
20120301|2012-01-15 19:30,16,81.94,81.965,81.86,81.87,1852
20120301|2012-01-15 20:00,16,81.87,81.88,81.845,81.85,230
20120301|2012-01-15 20:30,16,81.86,81.89,81.84,81.89,47
20120301|2012-01-15 21:00,16,81.905,81.905,81.86,81.86,8
20120301|2012-01-15 21:30,16,81.87,81.87,81.83,81.835,31
20120301|2012-01-15 22:00,16,81.845,81.865,81.835,81.865,9
20120301|2012-01-15 22:30,16,81.845,81.865,81.84,81.865,21
20120301|2012-01-15 23:00,16,81.865,81.87,81.845,81.855,22
20120301|2012-01-15 23:30,16,81.855,81.905,81.855,81.9,62
20120301|2012-01-16 00:00,16,81.91,81.91,81.815,81.82,38
20120301|2012-01-16 00:30,16,81.82,81.86,81.775,81.79,252
20120301|2012-01-16 01:00,16,81.79,81.855,81.785,81.8,194
20120301|2012-01-16 01:30,16,81.795,81.845,81.73,81.785,167
20120301|2012-01-16 02:00,16,81.78,81.82,81.685,81.725,229
20120301|2012-01-16 02:30,16,81.72,81.83,81.675,81.685,142
20120301|2012-01-16 03:00,16,81.665,81.72,81.66,81.705,224
20120301|2012-01-16 03:30,16,81.7,81.8,81.675,81.745,231
20120301|2012-01-16 04:00,16,81.77,81.86,81.765,81.82,144
20120301|2012-01-16 04:30,16,81.79,81.83,81.725,81.75,153
20120301|2012-01-16 05:00,16,81.76,81.765,81.705,81.705,128
20120301|2012-01-16 05:30,16,81.71,81.765,81.67,81.755,66
20120301|2012-01-16 06:00,16,81.755,81.755,81.685,81.715,108
20120301|2012-01-16 06:30,16,81.71,81.76,81.68,81.68,32
20120301|2012-01-16 07:00,16,81.67,81.74,81.67,81.71,65
20120301|2012-01-16 07:30,16,81.71,81.725,81.69,81.72,98
20120301|2012-01-16 08:00,16,81.695,81.73,81.67,81.695,81
20120301|2012-01-16 08:30,16,81.69,81.76,81.685,81.685,155
20120301|2012-01-16 09:00,16,81.675,81.735,81.675,81.71,169
20120301|2012-01-16 09:30,16,81.705,81.725,81.67,81.675,77
20120301|2012-01-16 10:00,16,81.68,81.705,81.575,81.64,340
20120301|2012-01-16 10:30,16,81.63,81.65,81.625,81.65,3
20120301|2012-01-16 11:00,16,81.65,81.67,81.645,81.66,52
20120301|2012-01-16 11:30,16,81.65,81.675,81.635,81.635,16
20120301|2012-01-16 19:00,17,81.67,81.68,81.635,81.675,53
20120301|2012-01-16 19:30,17,81.66,81.665,81.48,81.49,122
20120301|2012-01-16 20:00,17,81.48,81.545,81.475,81.49,176
20120301|2012-01-16 20:30,17,81.49,81.49,81.375,81.395,162
20120301|2012-01-16 21:00,17,81.385,81.425,81.365,81.42,67
20120301|2012-01-16 21:30,17,81.41,81.415,81.355,81.38,161
20120301|2012-01-16 22:00,17,81.39,81.39,81.355,81.375,47
20120301|2012-01-16 22:30,17,81.385,81.405,81.38,81.4,11
20120301|2012-01-16 23:00,17,81.405,81.415,81.39,81.4,12
20120301|2012-01-16 23:30,17,81.385,81.39,81.36,81.37,81
20120301|2012-01-17 00:00,17,81.345,81.38,81.345,81.375,127
20120301|2012-01-17 00:30,17,81.375,81.385,81.355,81.385,43
20120301|2012-01-17 01:00,17,81.385,81.4,81.235,81.3,289
20120301|2012-01-17 01:30,17,81.28,81.285,81.165,81.205,223
20120301|2012-01-17 02:00,17,81.21,81.285,81.15,81.275,240
20120301|2012-01-17 02:30,17,81.265,81.31,81.215,81.215,327
20120301|2012-01-17 03:00,17,81.195,81.245,81.185,81.205,84
20120301|2012-01-17 03:30,17,81.18,81.215,81.135,81.155,189
20120301|2012-01-17 04:00,17,81.155,81.155,81.01,81.05,1033
20120301|2012-01-17 04:30,17,81.065,81.165,81.065,81.165,161
20120301|2012-01-17 05:00,17,81.17,81.195,81.1,81.145,234
20120301|2012-01-17 05:30,17,81.145,81.195,81.145,81.195,503
20120301|2012-01-17 06:00,17,81.195,81.22,81.035,81.09,577
20120301|2012-01-17 06:30,17,81.105,81.155,81.015,81.11,204
20120301|2012-01-17 07:00,17,81.115,81.125,81.055,81.11,586
20120301|2012-01-17 07:30,17,81.09,81.36,81.09,81.355,1132
20120301|2012-01-17 08:00,17,81.355,81.445,81.29,81.42,1022
20120301|2012-01-17 08:30,17,81.425,81.46,81.37,81.41,1852
20120301|2012-01-17 09:00,17,81.41,81.46,81.34,81.36,1334
20120301|2012-01-17 09:30,17,81.355,81.38,81.305,81.34,1270
20120301|2012-01-17 10:00,17,81.335,81.355,81.24,81.29,991
20120301|2012-01-17 10:30,17,81.29,81.32,81.275,81.31,421
20120301|2012-01-17 11:00,17,81.305,81.315,81.255,81.31,472
20120301|2012-01-17 11:30,17,81.305,81.38,81.305,81.34,516
20120301|2012-01-17 12:00,17,81.345,81.35,81.31,81.335,290
20120301|2012-01-17 12:30,17,81.34,81.37,81.32,81.345,495
20120301|2012-01-17 13:00,17,81.345,81.36,81.29,81.31,307
20120301|2012-01-17 13:30,17,81.305,81.435,81.305,81.425,817
20120301|2012-01-17 14:00,17,81.425,81.46,81.405,81.425,543
20120301|2012-01-17 14:30,17,81.41,81.435,81.365,81.385,556
20120301|2012-01-17 15:00,17,81.39,81.39,81.35,81.35,73
20120301|2012-01-17 15:30,17,81.355,81.37,81.355,81.355,44
20120301|2012-01-17 19:00,18,81.28,81.28,81.235,81.275,87
20120301|2012-01-17 19:30,18,81.28,81.3,81.25,81.255,38
20120301|2012-01-17 20:00,18,81.25,81.25,81.175,81.18,82
20120301|2012-01-17 20:30,18,81.185,81.19,81.16,81.165,78
20120301|2012-01-17 21:00,18,81.17,81.19,81.13,81.19,70
20120301|2012-01-17 21:30,18,81.19,81.2,81.11,81.125,39
20120301|2012-01-17 22:00,18,81.14,81.145,81.125,81.14,17
20120301|2012-01-17 22:30,18,81.14,81.16,81.14,81.14,56
20120301|2012-01-17 23:00,18,81.14,81.18,81.115,81.18,23
20120301|2012-01-17 23:30,18,81.18,81.215,81.18,81.2,22
20120301|2012-01-18 00:00,18,81.21,81.27,81.21,81.27,61
20120301|2012-01-18 00:30,18,81.25,81.29,81.25,81.26,69
20120301|2012-01-18 01:00,18,81.25,81.25,81.14,81.14,44
20120301|2012-01-18 01:30,18,81.135,81.135,81.02,81.065,239
20120301|2012-01-18 02:00,18,81.05,81.27,81.05,81.25,293
20120301|2012-01-18 02:30,18,81.255,81.375,81.21,81.23,387
20120301|2012-01-18 03:00,18,81.23,81.245,81.07,81.16,398
20120301|2012-01-18 03:30,18,81.16,81.16,80.975,81.085,507
20120301|2012-01-18 04:00,18,81.075,81.125,80.83,80.925,839
20120301|2012-01-18 04:30,18,80.93,80.99,80.87,80.93,322
20120301|2012-01-18 05:00,18,80.935,81.05,80.925,80.97,358
20120301|2012-01-18 05:30,18,80.975,81.035,80.93,80.93,231
20120301|2012-01-18 06:00,18,80.935,81.175,80.93,81.11,404
20120301|2012-01-18 06:30,18,81.11,81.11,80.97,80.99,260
20120301|2012-01-18 07:00,18,80.99,81.025,80.87,80.925,666
20120301|2012-01-18 07:30,18,80.925,81.07,80.85,81.07,836
20120301|2012-01-18 08:00,18,81.065,81.085,80.97,80.995,817
20120301|2012-01-18 08:30,18,80.985,81.025,80.85,80.885,1223
20120301|2012-01-18 09:00,18,80.88,80.97,80.845,80.875,1194
20120301|2012-01-18 09:30,18,80.87,81.005,80.835,80.95,1086
20120301|2012-01-18 10:00,18,80.945,80.985,80.895,80.945,789
20120301|2012-01-18 10:30,18,80.95,80.995,80.86,80.925,1290
20120301|2012-01-18 11:00,18,80.925,80.975,80.75,80.775,1234
20120301|2012-01-18 11:30,18,80.77,80.815,80.705,80.78,1896
20120301|2012-01-18 12:00,18,80.765,80.81,80.76,80.765,449
20120301|2012-01-18 12:30,18,80.76,80.85,80.73,80.845,554
20120301|2012-01-18 13:00,18,80.845,80.86,80.785,80.785,351
20120301|2012-01-18 13:30,18,80.77,80.83,80.76,80.83,693
20120301|2012-01-18 14:00,18,80.82,80.825,80.74,80.75,255
20120301|2012-01-18 14:30,18,80.76,80.78,80.705,80.705,261
20120301|2012-01-18 15:00,18,80.705,80.74,80.665,80.68,1043
20120301|2012-01-18 15:30,18,80.69,80.72,80.67,80.7,117
20120301|2012-01-18 19:00,19,80.715,80.775,80.7,80.75,99
20120301|2012-01-18 19:30,19,80.74,80.745,80.7,80.715,131
20120301|2012-01-18 20:00,19,80.705,80.71,80.665,80.695,83
20120301|2012-01-18 20:30,19,80.695,80.7,80.63,80.65,268
20120301|2012-01-18 21:00,19,80.645,80.67,80.595,80.61,101
20120301|2012-01-18 21:30,19,80.61,80.66,80.605,80.66,48
20120301|2012-01-18 22:00,19,80.66,80.665,80.635,80.665,21
20120301|2012-01-18 22:30,19,80.67,80.7,80.665,80.7,45
20120301|2012-01-18 23:00,19,80.685,80.72,80.66,80.68,39
20120301|2012-01-18 23:30,19,80.71,80.74,80.71,80.72,22
20120301|2012-01-19 00:00,19,80.71,80.71,80.69,80.69,49
20120301|2012-01-19 00:30,19,80.69,80.695,80.66,80.69,17
20120301|2012-01-19 01:00,19,80.705,80.74,80.665,80.705,118
20120301|2012-01-19 01:30,19,80.71,80.785,80.71,80.75,100
20120301|2012-01-19 02:00,19,80.735,80.805,80.68,80.72,247
20120301|2012-01-19 02:30,19,80.715,80.73,80.535,80.565,444
20120301|2012-01-19 03:00,19,80.55,80.655,80.53,80.62,255
20120301|2012-01-19 03:30,19,80.62,80.62,80.48,80.595,436
20120301|2012-01-19 04:00,19,80.595,80.65,80.53,80.53,202
20120301|2012-01-19 04:30,19,80.53,80.55,80.46,80.505,448
20120301|2012-01-19 05:00,19,80.5,80.53,80.425,80.475,169
20120301|2012-01-19 05:30,19,80.46,80.505,80.43,80.505,187
20120301|2012-01-19 06:00,19,80.505,80.56,80.465,80.495,560
20120301|2012-01-19 06:30,19,80.49,80.51,80.355,80.44,946
20120301|2012-01-19 07:00,19,80.43,80.47,80.425,80.455,578
20120301|2012-01-19 07:30,19,80.455,80.515,80.38,80.485,1206
20120301|2012-01-19 08:00,19,80.475,80.565,80.46,80.51,745
20120301|2012-01-19 08:30,19,80.51,80.59,80.51,80.53,1334
20120301|2012-01-19 09:00,19,80.525,80.63,80.525,80.565,667
20120301|2012-01-19 09:30,19,80.565,80.575,80.49,80.555,788
20120301|2012-01-19 10:00,19,80.545,80.595,80.515,80.525,1000
20120301|2012-01-19 10:30,19,80.525,80.53,80.375,80.39,1684
20120301|2012-01-19 11:00,19,80.385,80.465,80.385,80.445,640
20120301|2012-01-19 11:30,19,80.445,80.49,80.415,80.425,607
20120301|2012-01-19 12:00,19,80.42,80.435,80.355,80.365,955
20120301|2012-01-19 12:30,19,80.365,80.415,80.35,80.39,720
20120301|2012-01-19 13:00,19,80.385,80.395,80.335,80.395,526
20120301|2012-01-19 13:30,19,80.4,80.445,80.395,80.405,698
20120301|2012-01-19 14:00,19,80.4,80.405,80.3,80.315,806
20120301|2012-01-19 14:30,19,80.315,80.345,80.245,80.245,857
20120301|2012-01-19 15:00,19,80.245,80.31,80.23,80.275,327
20120301|2012-01-19 15:30,19,80.28,80.29,80.23,80.235,128
20120301|2012-01-19 19:00,20,80.275,80.31,80.26,80.275,93
20120301|2012-01-19 19:30,20,80.27,80.28,80.26,80.275,27
20120301|2012-01-19 20:00,20,80.285,80.295,80.275,80.285,30
20120301|2012-01-19 20:30,20,80.285,80.315,80.285,80.305,41
20120301|2012-01-19 21:00,20,80.29,80.295,80.28,80.295,11
20120301|2012-01-19 21:30,20,80.29,80.29,80.265,80.27,19
20120301|2012-01-19 22:00,20,80.26,80.28,80.26,80.26,22
20120301|2012-01-19 22:30,20,80.27,80.28,80.26,80.28,16
20120301|2012-01-19 23:00,20,80.27,80.275,80.265,80.265,5
20120301|2012-01-19 23:30,20,80.27,80.285,80.26,80.285,15
20120301|2012-01-20 00:00,20,80.28,80.28,80.19,80.22,235
20120301|2012-01-20 00:30,20,80.215,80.235,80.195,80.235,36
20120301|2012-01-20 01:00,20,80.24,80.295,80.235,80.255,66
20120301|2012-01-20 01:30,20,80.255,80.27,80.185,80.27,60
20120301|2012-01-20 02:00,20,80.29,80.38,80.265,80.345,280
20120301|2012-01-20 02:30,20,80.355,80.49,80.355,80.49,436
20120301|2012-01-20 03:00,20,80.48,80.53,80.405,80.44,283
20120301|2012-01-20 03:30,20,80.47,80.6,80.47,80.58,526
20120301|2012-01-20 04:00,20,80.595,80.635,80.53,80.55,330
20120301|2012-01-20 04:30,20,80.54,80.565,80.45,80.555,278
20120301|2012-01-20 05:00,20,80.555,80.595,80.47,80.54,456
20120301|2012-01-20 05:30,20,80.545,80.57,80.5,80.565,230
20120301|2012-01-20 06:00,20,80.565,80.59,80.465,80.515,311
20120301|2012-01-20 06:30,20,80.52,80.545,80.45,80.51,224
20120301|2012-01-20 07:00,20,80.505,80.615,80.505,80.605,298
20120301|2012-01-20 07:30,20,80.6,80.63,80.46,80.465,853
20120301|2012-01-20 08:00,20,80.465,80.505,80.39,80.47,530
20120301|2012-01-20 08:30,20,80.475,80.52,80.4,80.43,652
20120301|2012-01-20 09:00,20,80.435,80.525,80.325,80.34,1254
20120301|2012-01-20 09:30,20,80.335,80.465,80.335,80.45,969
20120301|2012-01-20 10:00,20,80.445,80.45,80.35,80.355,668
20120301|2012-01-20 10:30,20,80.345,80.395,80.295,80.305,660
20120301|2012-01-20 11:00,20,80.305,80.375,80.29,80.375,410
20120301|2012-01-20 11:30,20,80.37,80.385,80.35,80.38,303
20120301|2012-01-20 12:00,20,80.37,80.4,80.355,80.385,170
20120301|2012-01-20 12:30,20,80.385,80.4,80.37,80.395,297
20120301|2012-01-20 13:00,20,80.39,80.42,80.37,80.4,444
20120301|2012-01-20 13:30,20,80.4,80.44,80.395,80.41,292
20120301|2012-01-20 14:00,20,80.405,80.41,80.33,80.35,252
20120301|2012-01-20 14:30,20,80.35,80.39,80.325,80.34,645
20120301|2012-01-20 15:00,20,80.34,80.35,80.315,80.325,50
20120301|2012-01-20 15:30,20,80.33,80.355,80.3,80.355,109
20120301|2012-01-22 17:00,22,80.535,80.56,80.495,80.51,185
20120301|2012-01-22 17:30,22,80.51,80.56,80.505,80.56,25
20120301|2012-01-22 18:00,23,80.53,80.56,80.52,80.545,26
20120301|2012-01-22 18:30,23,80.55,80.55,80.545,80.55,50
20120301|2012-01-22 19:00,23,80.545,80.545,80.465,80.465,17
20120301|2012-01-22 19:30,23,80.51,80.535,80.51,80.525,39
20120301|2012-01-22 20:00,23,80.52,80.525,80.47,80.485,25
20120301|2012-01-22 20:30,23,80.495,80.585,80.49,80.565,97
20120301|2012-01-22 21:00,23,80.565,80.565,80.535,80.535,20
20120301|2012-01-22 21:30,23,80.56,80.56,80.535,80.54,10
20120301|2012-01-22 22:00,23,80.54,80.54,80.49,80.505,27
20120301|2012-01-22 22:30,23,80.515,80.52,80.49,80.5,18
20120301|2012-01-22 23:00,23,80.51,80.51,80.49,80.495,108
20120301|2012-01-22 23:30,23,80.495,80.51,80.49,80.51,9
20120301|2012-01-23 00:00,23,80.515,80.515,80.485,80.485,8
20120301|2012-01-23 00:30,23,80.495,80.5,80.46,80.485,14
20120301|2012-01-23 01:00,23,80.48,80.555,80.475,80.535,83
20120301|2012-01-23 01:30,23,80.54,80.54,80.475,80.485,42
20120301|2012-01-23 02:00,23,80.49,80.54,80.31,80.335,297
20120301|2012-01-23 02:30,23,80.325,80.395,80.31,80.385,91
20120301|2012-01-23 03:00,23,80.395,80.45,80.35,80.35,150
20120301|2012-01-23 03:30,23,80.365,80.41,80.325,80.375,156
20120301|2012-01-23 04:00,23,80.37,80.43,80.33,80.395,173
20120301|2012-01-23 04:30,23,80.39,80.39,80.105,80.135,823
20120301|2012-01-23 05:00,23,80.12,80.12,80.02,80.025,659
20120301|2012-01-23 05:30,23,80.025,80.05,79.95,80.015,740
20120301|2012-01-23 06:00,23,80.015,80.075,80.01,80.055,782
20120301|2012-01-23 06:30,23,80.06,80.06,79.965,79.975,413
20120301|2012-01-23 07:00,23,79.975,79.995,79.865,79.955,1167
20120301|2012-01-23 07:30,23,79.945,79.985,79.91,79.925,731
20120301|2012-01-23 08:00,23,79.92,79.995,79.9,79.965,577
20120301|2012-01-23 08:30,23,79.96,79.99,79.84,79.855,1387
20120301|2012-01-23 09:00,23,79.86,79.86,79.78,79.83,1878
20120301|2012-01-23 09:30,23,79.835,79.845,79.77,79.77,1280
20120301|2012-01-23 10:00,23,79.775,79.835,79.77,79.815,1055
20120301|2012-01-23 10:30,23,79.81,79.87,79.755,79.865,1167
20120301|2012-01-23 11:00,23,79.865,79.975,79.85,79.955,1690
20120301|2012-01-23 11:30,23,79.955,79.98,79.92,79.96,1230
20120301|2012-01-23 12:00,23,79.96,79.965,79.92,79.95,694
20120301|2012-01-23 12:30,23,79.94,79.97,79.92,79.97,452
20120301|2012-01-23 13:00,23,79.96,79.985,79.94,79.945,391
20120301|2012-01-23 13:30,23,79.945,80.005,79.925,79.945,739
20120301|2012-01-23 14:00,23,79.94,79.95,79.875,79.895,362
20120301|2012-01-23 14:30,23,79.89,79.895,79.835,79.84,695
20120301|2012-01-23 15:00,23,79.835,79.88,79.835,79.88,109
20120301|2012-01-23 15:30,23,79.88,79.95,79.86,79.95,170
20120301|2012-01-23 19:00,24,79.925,79.96,79.905,79.95,266
20120301|2012-01-23 19:30,24,79.96,79.96,79.945,79.95,362
20120301|2012-01-23 20:00,24,79.95,79.975,79.94,79.95,283
20120301|2012-01-23 20:30,24,79.955,80.05,79.955,80.025,219
20120301|2012-01-23 21:00,24,80.035,80.065,80.02,80.055,132
20120301|2012-01-23 21:30,24,80.055,80.075,80.05,80.065,22
20120301|2012-01-23 22:00,24,80.07,80.07,80.035,80.05,12
20120301|2012-01-23 22:30,24,80.03,80.04,80.015,80.035,17
20120301|2012-01-23 23:00,24,80.035,80.04,80.02,80.02,84
20120301|2012-01-23 23:30,24,80.02,80.02,79.965,79.99,52
20120301|2012-01-24 00:00,24,79.985,79.985,79.88,79.885,73
20120301|2012-01-24 00:30,24,79.9,79.915,79.89,79.9,321
20120301|2012-01-24 01:00,24,79.905,79.985,79.88,79.895,586
20120301|2012-01-24 01:30,24,79.905,79.98,79.845,79.845,155
20120301|2012-01-24 02:00,24,79.845,79.98,79.845,79.93,495
20120301|2012-01-24 02:30,24,79.93,80.07,79.875,80.035,1409
20120301|2012-01-24 03:00,24,80.035,80.045,79.785,79.905,749
20120301|2012-01-24 03:30,24,79.9,80.115,79.89,80.04,689
20120301|2012-01-24 04:00,24,80.04,80.08,79.97,79.995,458
20120301|2012-01-24 04:30,24,80.01,80.105,80.01,80.105,282
20120301|2012-01-24 05:00,24,80.095,80.12,80.035,80.06,649
20120301|2012-01-24 05:30,24,80.065,80.08,79.945,80.08,185
20120301|2012-01-24 06:00,24,80.07,80.11,79.985,80.01,111
20120301|2012-01-24 06:30,24,80.015,80.17,80.005,80.13,301
20120301|2012-01-24 07:00,24,80.13,80.145,80.035,80.13,585
20120301|2012-01-24 07:30,24,80.125,80.325,80.1,80.295,2284
20120301|2012-01-24 08:00,24,80.3,80.345,80.245,80.27,1414
20120301|2012-01-24 08:30,24,80.265,80.33,80.25,80.275,1092
20120301|2012-01-24 09:00,24,80.275,80.32,80.19,80.24,1220
20120301|2012-01-24 09:30,24,80.24,80.26,80.165,80.2,799
20120301|2012-01-24 10:00,24,80.2,80.23,80.075,80.105,1035
20120301|2012-01-24 10:30,24,80.11,80.135,80.075,80.115,787
20120301|2012-01-24 11:00,24,80.1,80.115,80.035,80.06,597
20120301|2012-01-24 11:30,24,80.06,80.08,80.005,80.02,676
20120301|2012-01-24 12:00,24,80.02,80.05,80.005,80.04,550
20120301|2012-01-24 12:30,24,80.045,80.05,80.02,80.025,350
20120301|2012-01-24 13:00,24,80.03,80.035,79.995,80.005,608
20120301|2012-01-24 13:30,24,80.01,80.035,80,80.025,322
20120301|2012-01-24 14:00,24,80.035,80.035,80.005,80.01,127
20120301|2012-01-24 14:30,24,80.01,80.02,79.97,79.97,953
20120301|2012-01-24 15:00,24,79.97,80.01,79.97,80,275
20120301|2012-01-24 15:30,24,79.99,79.995,79.93,79.93,239
20120301|2012-01-24 19:00,25,79.965,80.015,79.965,79.995,69
20120301|2012-01-24 19:30,25,80.015,80.02,80.01,80.02,32
20120301|2012-01-24 20:00,25,79.99,80.01,79.975,80,143
20120301|2012-01-24 20:30,25,79.98,80.045,79.98,80.035,184
20120301|2012-01-24 21:00,25,80.055,80.08,80.045,80.065,28
20120301|2012-01-24 21:30,25,80.07,80.075,80.05,80.06,34
20120301|2012-01-24 22:00,25,80.055,80.055,80.045,80.055,16
20120301|2012-01-24 22:30,25,80.04,80.07,80.03,80.055,23
20120301|2012-01-24 23:00,25,80.055,80.055,80.025,80.025,5
20120301|2012-01-24 23:30,25,80.025,80.06,80.025,80.06,15
20120301|2012-01-25 00:00,25,80.045,80.06,80.045,80.06,4
20120301|2012-01-25 00:30,25,80.055,80.07,79.99,80.01,65
20120301|2012-01-25 01:00,25,80.01,80.055,80,80.02,56
20120301|2012-01-25 01:30,25,79.99,80.025,79.95,80.01,89
20120301|2012-01-25 02:00,25,80.02,80.04,79.965,80.035,114
20120301|2012-01-25 02:30,25,80.06,80.095,80.02,80.05,136
20120301|2012-01-25 03:00,25,80.055,80.18,79.985,80.155,326
20120301|2012-01-25 03:30,25,80.17,80.275,80.12,80.275,285
20120301|2012-01-25 04:00,25,80.275,80.33,80.225,80.24,215
20120301|2012-01-25 04:30,25,80.22,80.375,80.22,80.37,708
20120301|2012-01-25 05:00,25,80.37,80.39,80.295,80.31,777
20120301|2012-01-25 05:30,25,80.29,80.415,80.29,80.375,419
20120301|2012-01-25 06:00,25,80.375,80.485,80.34,80.44,438
20120301|2012-01-25 06:30,25,80.44,80.505,80.41,80.435,451
20120301|2012-01-25 07:00,25,80.44,80.48,80.355,80.36,805
20120301|2012-01-25 07:30,25,80.365,80.405,80.345,80.385,1420
20120301|2012-01-25 08:00,25,80.39,80.42,80.305,80.315,1176
20120301|2012-01-25 08:30,25,80.305,80.435,80.305,80.43,1228
20120301|2012-01-25 09:00,25,80.43,80.455,80.365,80.375,1171
20120301|2012-01-25 09:30,25,80.37,80.4,80.32,80.33,1005
20120301|2012-01-25 10:00,25,80.335,80.34,80.26,80.31,1241
20120301|2012-01-25 10:30,25,80.31,80.375,80.295,80.315,732
20120301|2012-01-25 11:00,25,80.315,80.335,80.06,80.075,1126
20120301|2012-01-25 11:30,25,80.095,80.16,79.85,79.9,3875
20120301|2012-01-25 12:00,25,79.915,79.92,79.625,79.65,4033
20120301|2012-01-25 12:30,25,79.64,79.735,79.635,79.705,1420
20120301|2012-01-25 13:00,25,79.715,79.945,79.705,79.895,2658
20120301|2012-01-25 13:30,25,79.895,79.895,79.66,79.72,1802
20120301|2012-01-25 14:00,25,79.725,79.78,79.66,79.66,618
20120301|2012-01-25 14:30,25,79.665,79.67,79.515,79.56,1149
20120301|2012-01-25 15:00,25,79.56,79.595,79.555,79.595,143
20120301|2012-01-25 15:30,25,79.595,79.63,79.595,79.62,54
20120301|2012-01-25 19:00,26,79.64,79.64,79.595,79.615,664
20120301|2012-01-25 19:30,26,79.615,79.65,79.615,79.63,38
20120301|2012-01-25 20:00,26,79.625,79.625,79.58,79.595,67
20120301|2012-01-25 20:30,26,79.585,79.605,79.58,79.58,73
20120301|2012-01-25 21:00,26,79.58,79.59,79.565,79.585,31
20120301|2012-01-25 21:30,26,79.585,79.605,79.585,79.6,21
20120301|2012-01-25 22:00,26,79.6,79.605,79.57,79.57,11
20120301|2012-01-25 22:30,26,79.565,79.575,79.565,79.575,9
20120301|2012-01-25 23:00,26,79.56,79.565,79.555,79.565,56
20120301|2012-01-25 23:30,26,79.56,79.56,79.48,79.485,390
20120301|2012-01-26 00:00,26,79.49,79.515,79.485,79.5,18
20120301|2012-01-26 00:30,26,79.48,79.54,79.415,79.535,675
20120301|2012-01-26 01:00,26,79.54,79.555,79.455,79.555,213
20120301|2012-01-26 01:30,26,79.565,79.59,79.51,79.545,296
20120301|2012-01-26 02:00,26,79.55,79.55,79.445,79.475,444
20120301|2012-01-26 02:30,26,79.46,79.58,79.46,79.58,376
20120301|2012-01-26 03:00,26,79.585,79.585,79.485,79.545,242
20120301|2012-01-26 03:30,26,79.54,79.54,79.27,79.28,829
20120301|2012-01-26 04:00,26,79.275,79.335,79.235,79.295,324
20120301|2012-01-26 04:30,26,79.285,79.345,79.265,79.345,201
20120301|2012-01-26 05:00,26,79.33,79.335,79.27,79.33,122
20120301|2012-01-26 05:30,26,79.335,79.45,79.33,79.38,454
20120301|2012-01-26 06:00,26,79.39,79.44,79.365,79.44,156
20120301|2012-01-26 06:30,26,79.41,79.42,79.38,79.415,553
20120301|2012-01-26 07:00,26,79.4,79.435,79.28,79.29,1243
20120301|2012-01-26 07:30,26,79.28,79.335,79.23,79.275,1289
20120301|2012-01-26 08:00,26,79.275,79.38,79.27,79.27,803
20120301|2012-01-26 08:30,26,79.265,79.395,79.26,79.28,1723
20120301|2012-01-26 09:00,26,79.275,79.355,79.19,79.34,2355
20120301|2012-01-26 09:30,26,79.34,79.41,79.285,79.29,1392
20120301|2012-01-26 10:00,26,79.295,79.315,79.26,79.26,2232
20120301|2012-01-26 10:30,26,79.255,79.335,79.23,79.32,978
20120301|2012-01-26 11:00,26,79.325,79.4,79.32,79.375,729
20120301|2012-01-26 11:30,26,79.38,79.38,79.32,79.33,649
20120301|2012-01-26 12:00,26,79.325,79.38,79.305,79.375,521
20120301|2012-01-26 12:30,26,79.37,79.55,79.365,79.52,1197
20120301|2012-01-26 13:00,26,79.515,79.575,79.475,79.535,1000
20120301|2012-01-26 13:30,26,79.535,79.57,79.485,79.51,652
20120301|2012-01-26 14:00,26,79.51,79.57,79.51,79.57,525
20120301|2012-01-26 14:30,26,79.565,79.565,79.525,79.55,458
20120301|2012-01-26 15:00,26,79.55,79.56,79.525,79.535,35
20120301|2012-01-26 15:30,26,79.53,79.535,79.515,79.52,266
20120301|2012-01-26 19:00,27,79.62,79.63,79.595,79.62,216
20120301|2012-01-26 19:30,27,79.615,79.625,79.555,79.57,75
20120301|2012-01-26 20:00,27,79.58,79.585,79.555,79.57,88
20120301|2012-01-26 20:30,27,79.565,79.59,79.535,79.55,212
20120301|2012-01-26 21:00,27,79.53,79.53,79.49,79.51,48
20120301|2012-01-26 21:30,27,79.52,79.565,79.51,79.56,34
20120301|2012-01-26 22:00,27,79.555,79.555,79.485,79.51,94
20120301|2012-01-26 22:30,27,79.51,79.545,79.51,79.525,13
20120301|2012-01-26 23:00,27,79.51,79.51,79.475,79.51,44
20120301|2012-01-26 23:30,27,79.515,79.52,79.5,79.51,33
20120301|2012-01-27 00:00,27,79.52,79.555,79.495,79.51,212
20120301|2012-01-27 00:30,27,79.505,79.505,79.465,79.465,213
20120301|2012-01-27 01:00,27,79.485,79.535,79.485,79.53,151
20120301|2012-01-27 01:30,27,79.53,79.59,79.485,79.59,354
20120301|2012-01-27 02:00,27,79.545,79.585,79.495,79.53,178
20120301|2012-01-27 02:30,27,79.53,79.535,79.43,79.535,240
20120301|2012-01-27 03:00,27,79.53,79.585,79.43,79.465,531
20120301|2012-01-27 03:30,27,79.46,79.55,79.34,79.365,278
20120301|2012-01-27 04:00,27,79.375,79.385,79.265,79.34,330
20120301|2012-01-27 04:30,27,79.335,79.34,79.235,79.235,150
20120301|2012-01-27 05:00,27,79.245,79.305,79.24,79.27,339
20120301|2012-01-27 05:30,27,79.275,79.355,79.275,79.35,262
20120301|2012-01-27 06:00,27,79.33,79.35,79.3,79.32,99
20120301|2012-01-27 06:30,27,79.315,79.335,79.26,79.285,293
20120301|2012-01-27 07:00,27,79.295,79.335,79.28,79.33,592
20120301|2012-01-27 07:30,27,79.325,79.525,79.3,79.495,1909
20120301|2012-01-27 08:00,27,79.5,79.5,79.41,79.465,1171
20120301|2012-01-27 08:30,27,79.465,79.47,79.24,79.315,1955
20120301|2012-01-27 09:00,27,79.31,79.43,79.3,79.385,807
20120301|2012-01-27 09:30,27,79.38,79.455,79.335,79.35,1023
20120301|2012-01-27 10:00,27,79.34,79.365,79.09,79.14,2429
20120301|2012-01-27 10:30,27,79.155,79.245,79.06,79.07,1682
20120301|2012-01-27 11:00,27,79.065,79.14,79.065,79.12,916
20120301|2012-01-27 11:30,27,79.125,79.21,79.01,79.15,1082
20120301|2012-01-27 12:00,27,79.145,79.185,79.01,79.095,1369
20120301|2012-01-27 12:30,27,79.09,79.09,78.95,79.01,1017
20120301|2012-01-27 13:00,27,79.015,79.05,78.985,79.025,275
20120301|2012-01-27 13:30,27,79.03,79.035,78.99,79.01,518
20120301|2012-01-27 14:00,27,79,79.01,78.925,78.955,1110
20120301|2012-01-27 14:30,27,78.955,78.985,78.93,78.93,808
20120301|2012-01-27 15:00,27,78.93,78.93,78.89,78.89,315
20120301|2012-01-27 15:30,27,78.9,78.95,78.89,78.935,623
20120301|2012-01-29 17:00,29,78.96,79.01,78.96,78.985,101
20120301|2012-01-29 17:30,29,78.995,79.02,78.98,79.02,15
20120301|2012-01-29 18:00,30,79.01,79.1,79,79.09,104
20120301|2012-01-29 18:30,30,79.09,79.095,79.05,79.095,592
20120301|2012-01-29 19:00,30,79.1,79.13,79.095,79.12,175
20120301|2012-01-29 19:30,30,79.12,79.17,79.115,79.13,64
20120301|2012-01-29 20:00,30,79.15,79.165,79.145,79.155,50
20120301|2012-01-29 20:30,30,79.16,79.16,79.11,79.11,49
20120301|2012-01-29 21:00,30,79.115,79.12,79.055,79.06,51
20120301|2012-01-29 21:30,30,79.08,79.135,79.08,79.125,17
20120301|2012-01-29 22:00,30,79.125,79.165,79.12,79.165,46
20120301|2012-01-29 22:30,30,79.16,79.18,79.135,79.14,30
20120301|2012-01-29 23:00,30,79.135,79.14,79.13,79.14,19
20120301|2012-01-29 23:30,30,79.14,79.18,79.135,79.175,44
20120301|2012-01-30 00:00,30,79.19,79.2,79.155,79.18,19
20120301|2012-01-30 00:30,30,79.185,79.29,79.185,79.275,1029
20120301|2012-01-30 01:00,30,79.275,79.32,79.215,79.28,230
20120301|2012-01-30 01:30,30,79.26,79.26,79.205,79.255,103
20120301|2012-01-30 02:00,30,79.255,79.305,79.21,79.255,145
20120301|2012-01-30 02:30,30,79.245,79.29,79.205,79.29,194
20120301|2012-01-30 03:00,30,79.295,79.38,79.28,79.31,784
20120301|2012-01-30 03:30,30,79.315,79.39,79.31,79.345,560
20120301|2012-01-30 04:00,30,79.34,79.445,79.34,79.345,311
20120301|2012-01-30 04:30,30,79.34,79.38,79.33,79.37,195
20120301|2012-01-30 05:00,30,79.365,79.44,79.355,79.37,294
20120301|2012-01-30 05:30,30,79.37,79.39,79.32,79.335,511
20120301|2012-01-30 06:00,30,79.34,79.405,79.335,79.395,66
20120301|2012-01-30 06:30,30,79.4,79.445,79.37,79.4,139
20120301|2012-01-30 07:00,30,79.415,79.46,79.385,79.445,524
20120301|2012-01-30 07:30,30,79.44,79.535,79.385,79.535,2443
20120301|2012-01-30 08:00,30,79.535,79.57,79.48,79.5,932
20120301|2012-01-30 08:30,30,79.5,79.535,79.395,79.405,1551
20120301|2012-01-30 09:00,30,79.41,79.48,79.37,79.44,784
20120301|2012-01-30 09:30,30,79.435,79.435,79.35,79.36,1025
20120301|2012-01-30 10:00,30,79.37,79.465,79.34,79.43,1374
20120301|2012-01-30 10:30,30,79.43,79.44,79.29,79.31,599
20120301|2012-01-30 11:00,30,79.31,79.335,79.21,79.29,959
20120301|2012-01-30 11:30,30,79.28,79.325,79.275,79.295,392
20120301|2012-01-30 12:00,30,79.3,79.38,79.295,79.345,520
20120301|2012-01-30 12:30,30,79.33,79.345,79.29,79.315,244
20120301|2012-01-30 13:00,30,79.32,79.34,79.315,79.32,333
20120301|2012-01-30 13:30,30,79.32,79.335,79.29,79.3,327
20120301|2012-01-30 14:00,30,79.3,79.3,79.265,79.28,244
20120301|2012-01-30 14:30,30,79.27,79.355,79.235,79.265,467
20120301|2012-01-30 15:00,30,79.27,79.285,79.23,79.23,78
20120301|2012-01-30 15:30,30,79.23,79.245,79.185,79.195,386
20120301|2012-01-30 19:00,31,79.165,79.165,79.1,79.12,69
20120301|2012-01-30 19:30,31,79.15,79.16,79.125,79.135,362
20120301|2012-01-30 20:00,31,79.13,79.135,79.08,79.085,44
20120301|2012-01-30 20:30,31,79.085,79.085,78.985,79,222
20120301|2012-01-30 21:00,31,79,79.005,78.955,78.99,144
20120301|2012-01-30 21:30,31,78.995,79.025,78.99,79,45
20120301|2012-01-30 22:00,31,79.01,79.03,79,79.01,348
20120301|2012-01-30 22:30,31,78.995,78.995,78.975,78.975,69
20120301|2012-01-30 23:00,31,78.99,79.035,78.99,79.035,30
20120301|2012-01-30 23:30,31,79.03,79.035,78.96,78.97,32
20120301|2012-01-31 00:00,31,78.975,79.005,78.97,79,46
20120301|2012-01-31 00:30,31,78.985,79.08,78.985,79.07,470
20120301|2012-01-31 01:00,31,79.07,79.08,78.99,79.02,396
20120301|2012-01-31 01:30,31,79.02,79.12,79.02,79.115,267
20120301|2012-01-31 02:00,31,79.1,79.1,79.005,79.01,489
20120301|2012-01-31 02:30,31,79.01,79.045,78.96,78.965,144
20120301|2012-01-31 03:00,31,78.96,78.965,78.855,78.95,689
20120301|2012-01-31 03:30,31,78.95,78.985,78.935,78.94,188
20120301|2012-01-31 04:00,31,78.935,79.025,78.92,78.985,472
20120301|2012-01-31 04:30,31,78.98,79,78.895,78.915,254
20120301|2012-01-31 05:00,31,78.92,78.985,78.895,78.955,119
20120301|2012-01-31 05:30,31,78.955,79.02,78.915,79.015,286
20120301|2012-01-31 06:00,31,79.01,79.015,78.95,79,370
20120301|2012-01-31 06:30,31,78.995,78.995,78.95,78.985,202
20120301|2012-01-31 07:00,31,78.99,79.04,78.99,79.015,469
20120301|2012-01-31 07:30,31,79.015,79.08,79.005,79.045,831
20120301|2012-01-31 08:00,31,79.04,79.085,78.985,79.06,621
20120301|2012-01-31 08:30,31,79.06,79.22,79.06,79.155,1321
20120301|2012-01-31 09:00,31,79.18,79.29,79.155,79.22,1464
20120301|2012-01-31 09:30,31,79.215,79.43,79.21,79.395,2558
20120301|2012-01-31 10:00,31,79.39,79.52,79.32,79.46,2015
20120301|2012-01-31 10:30,31,79.455,79.63,79.45,79.59,1806
20120301|2012-01-31 11:00,31,79.585,79.59,79.47,79.48,934
20120301|2012-01-31 11:30,31,79.48,79.54,79.465,79.51,1187
20120301|2012-01-31 12:00,31,79.51,79.52,79.41,79.425,689
20120301|2012-01-31 12:30,31,79.435,79.465,79.415,79.455,259
20120301|2012-01-31 13:00,31,79.455,79.515,79.42,79.425,312
20120301|2012-01-31 13:30,31,79.42,79.455,79.41,79.42,494
20120301|2012-01-31 14:00,31,79.42,79.43,79.375,79.39,249
20120301|2012-01-31 14:30,31,79.385,79.43,79.38,79.425,227
20120301|2012-01-31 15:00,31,79.425,79.445,79.415,79.435,93
20120301|2012-01-31 15:30,31,79.425,79.44,79.415,79.42,14
20120301|2012-01-31 19:00,1,79.48,79.495,79.42,79.45,126
20120301|2012-01-31 19:30,1,79.45,79.525,79.45,79.47,66
20120301|2012-01-31 20:00,1,79.465,79.465,79.415,79.44,62
20120301|2012-01-31 20:30,1,79.445,79.51,79.445,79.495,87
20120301|2012-01-31 21:00,1,79.5,79.51,79.44,79.44,67
20120301|2012-01-31 21:30,1,79.44,79.48,79.435,79.48,69
20120301|2012-01-31 22:00,1,79.465,79.465,79.44,79.45,13
20120301|2012-01-31 22:30,1,79.45,79.49,79.445,79.48,28
20120301|2012-01-31 23:00,1,79.49,79.495,79.485,79.485,121
20120301|2012-01-31 23:30,1,79.5,79.505,79.48,79.49,20
20120301|2012-02-01 00:00,1,79.48,79.6,79.48,79.59,88
20120301|2012-02-01 00:30,1,79.575,79.645,79.55,79.62,1772
20120301|2012-02-01 01:00,1,79.625,79.665,79.435,79.6,1673
20120301|2012-02-01 01:30,1,79.595,79.595,79.55,79.555,200
20120301|2012-02-01 02:00,1,79.545,79.545,79.445,79.47,335
20120301|2012-02-01 02:30,1,79.475,79.475,79.38,79.4,475
20120301|2012-02-01 03:00,1,79.395,79.395,79.2,79.2,616
20120301|2012-02-01 03:30,1,79.205,79.245,79.1,79.11,388
20120301|2012-02-01 04:00,1,79.11,79.175,79.07,79.155,412
20120301|2012-02-01 04:30,1,79.16,79.195,79.145,79.15,281
20120301|2012-02-01 05:00,1,79.15,79.225,79.135,79.225,279
20120301|2012-02-01 05:30,1,79.225,79.225,79.135,79.17,135
20120301|2012-02-01 06:00,1,79.175,79.205,79.08,79.08,211
20120301|2012-02-01 06:30,1,79.075,79.075,78.8,78.91,2422
20120301|2012-02-01 07:00,1,78.9,78.97,78.89,78.915,566
20120301|2012-02-01 07:30,1,78.905,78.97,78.885,78.95,585
20120301|2012-02-01 08:00,1,78.945,79.045,78.93,78.975,905
20120301|2012-02-01 08:30,1,78.97,79,78.885,78.96,1325
20120301|2012-02-01 09:00,1,78.95,79.03,78.805,78.955,2196
20120301|2012-02-01 09:30,1,78.96,78.975,78.825,78.835,1774
20120301|2012-02-01 10:00,1,78.83,78.88,78.745,78.86,5132
20120301|2012-02-01 10:30,1,78.855,78.87,78.78,78.805,1304
20120301|2012-02-01 11:00,1,78.815,78.865,78.77,78.835,939
20120301|2012-02-01 11:30,1,78.835,78.93,78.835,78.91,824
20120301|2012-02-01 12:00,1,78.91,78.935,78.855,78.925,807
20120301|2012-02-01 12:30,1,78.925,79.035,78.9,79.005,1124
20120301|2012-02-01 13:00,1,79,79.035,78.98,78.99,612
20120301|2012-02-01 13:30,1,78.995,79.085,78.99,79.035,676
20120301|2012-02-01 14:00,1,79.03,79.055,78.995,79.04,572
20120301|2012-02-01 14:30,1,79.035,79.08,79.015,79.08,449
20120301|2012-02-01 15:00,1,79.08,79.08,79.035,79.04,69
20120301|2012-02-01 15:30,1,79.03,79.035,79.02,79.035,19
20120301|2012-02-01 19:00,2,78.905,78.91,78.84,78.855,84
20120301|2012-02-01 19:30,2,78.885,78.925,78.87,78.895,54
20120301|2012-02-01 20:00,2,78.91,78.93,78.88,78.885,50
20120301|2012-02-01 20:30,2,78.91,78.92,78.9,78.9,15
20120301|2012-02-01 21:00,2,78.885,78.9,78.86,78.9,57
20120301|2012-02-01 21:30,2,78.9,78.91,78.88,78.89,27
20120301|2012-02-01 22:00,2,78.89,78.935,78.88,78.915,16
20120301|2012-02-01 22:30,2,78.895,78.995,78.895,78.98,77
20120301|2012-02-01 23:00,2,78.97,78.98,78.96,78.975,27
20120301|2012-02-01 23:30,2,78.95,78.995,78.935,78.935,32
20120301|2012-02-02 00:00,2,78.93,78.95,78.895,78.895,79
20120301|2012-02-02 00:30,2,78.89,78.95,78.89,78.925,82
20120301|2012-02-02 01:00,2,78.925,78.97,78.9,78.9,90
20120301|2012-02-02 01:30,2,78.91,78.94,78.87,78.91,156
20120301|2012-02-02 02:00,2,78.895,79.11,78.88,79.055,955
20120301|2012-02-02 02:30,2,79.055,79.085,78.995,79.085,195
20120301|2012-02-02 03:00,2,79.085,79.155,79.075,79.095,289
20120301|2012-02-02 03:30,2,79.08,79.11,79.055,79.075,128
20120301|2012-02-02 04:00,2,79.075,79.16,79.005,79.125,237
20120301|2012-02-02 04:30,2,79.12,79.125,78.85,79.055,278
20120301|2012-02-02 05:00,2,79.055,79.15,79.055,79.075,64
20120301|2012-02-02 05:30,2,79.065,79.105,79.03,79.1,75
20120301|2012-02-02 06:00,2,79.105,79.315,79.105,79.24,924
20120301|2012-02-02 06:30,2,79.24,79.295,79.215,79.22,164
20120301|2012-02-02 07:00,2,79.215,79.29,79.185,79.21,619
20120301|2012-02-02 07:30,2,79.21,79.23,79.12,79.175,657
20120301|2012-02-02 08:00,2,79.175,79.22,79.07,79.08,885
20120301|2012-02-02 08:30,2,79.085,79.155,79.065,79.085,998
20120301|2012-02-02 09:00,2,79.08,79.145,79.06,79.145,1732
20120301|2012-02-02 09:30,2,79.145,79.145,78.905,78.975,2359
20120301|2012-02-02 10:00,2,78.97,79,78.885,78.96,1085
20120301|2012-02-02 10:30,2,78.97,79.05,78.955,79,836
20120301|2012-02-02 11:00,2,79.005,79.08,78.97,79.045,575
20120301|2012-02-02 11:30,2,79.04,79.145,79.04,79.075,561
20120301|2012-02-02 12:00,2,79.07,79.11,79.06,79.11,269
20120301|2012-02-02 12:30,2,79.11,79.11,79.05,79.08,526
20120301|2012-02-02 13:00,2,79.075,79.085,79.06,79.07,184
20120301|2012-02-02 13:30,2,79.075,79.145,79.07,79.105,324
20120301|2012-02-02 14:00,2,79.1,79.11,79.08,79.085,197
20120301|2012-02-02 14:30,2,79.1,79.1,79.06,79.09,179
20120301|2012-02-02 15:00,2,79.09,79.1,79.07,79.07,68
20120301|2012-02-02 15:30,2,79.09,79.095,79.08,79.085,25
20120301|2012-02-02 19:00,3,79.125,79.215,79.125,79.2,81
20120301|2012-02-02 19:30,3,79.2,79.22,79.155,79.175,50
20120301|2012-02-02 20:00,3,79.185,79.185,79.155,79.155,96
20120301|2012-02-02 20:30,3,79.155,79.155,79.105,79.13,82
20120301|2012-02-02 21:00,3,79.12,79.14,79.12,79.135,13
20120301|2012-02-02 21:30,3,79.15,79.15,79.15,79.15,1
20120301|2012-02-02 22:00,3,79.16,79.16,79.14,79.145,3
20120301|2012-02-02 22:30,3,79.145,79.15,79.135,79.14,12
20120301|2012-02-02 23:00,3,79.145,79.15,79.1,79.105,37
20120301|2012-02-02 23:30,3,79.105,79.115,79.095,79.11,52
20120301|2012-02-03 00:00,3,79.11,79.12,79.045,79.055,35
20120301|2012-02-03 00:30,3,79.045,79.1,79.03,79.09,49
20120301|2012-02-03 01:00,3,79.075,79.135,79.05,79.11,73
20120301|2012-02-03 01:30,3,79.11,79.15,79.04,79.05,76
20120301|2012-02-03 02:00,3,79.06,79.115,79.03,79.11,85
20120301|2012-02-03 02:30,3,79.12,79.12,78.99,79.08,112
20120301|2012-02-03 03:00,3,79.075,79.085,78.98,79.015,172
20120301|2012-02-03 03:30,3,79.015,79.015,78.935,78.975,212
20120301|2012-02-03 04:00,3,78.985,79,78.915,78.925,161
20120301|2012-02-03 04:30,3,78.93,78.965,78.915,78.95,107
20120301|2012-02-03 05:00,3,78.945,78.99,78.915,78.915,76
20120301|2012-02-03 05:30,3,78.915,79.05,78.915,79.035,277
20120301|2012-02-03 06:00,3,79.035,79.07,79.015,79.035,202
20120301|2012-02-03 06:30,3,79.035,79.095,79,79.07,157
20120301|2012-02-03 07:00,3,79.075,79.08,79.005,79.07,285
20120301|2012-02-03 07:30,3,79.01,79.39,78.815,79.28,5659
20120301|2012-02-03 08:00,3,79.285,79.485,79.2,79.39,3424
20120301|2012-02-03 08:30,3,79.39,79.405,79.295,79.33,2071
20120301|2012-02-03 09:00,3,79.28,79.44,79.21,79.27,2499
20120301|2012-02-03 09:30,3,79.26,79.3,79.21,79.215,1253
20120301|2012-02-03 10:00,3,79.215,79.3,79.2,79.23,963
20120301|2012-02-03 10:30,3,79.23,79.29,79.215,79.28,616
20120301|2012-02-03 11:00,3,79.29,79.295,79.215,79.23,535
20120301|2012-02-03 11:30,3,79.225,79.24,79.07,79.125,857
20120301|2012-02-03 12:00,3,79.13,79.14,79.06,79.09,589
20120301|2012-02-03 12:30,3,79.1,79.14,79.1,79.12,541
20120301|2012-02-03 13:00,3,79.11,79.11,79.02,79.025,444
20120301|2012-02-03 13:30,3,79.03,79.07,78.99,79.05,399
20120301|2012-02-03 14:00,3,79.06,79.12,79.05,79.095,263
20120301|2012-02-03 14:30,3,79.09,79.105,79.075,79.08,343
20120301|2012-02-03 15:00,3,79.08,79.105,79.075,79.09,78
20120301|2012-02-03 15:30,3,79.095,79.095,79.005,79.02,25
20120301|2012-02-05 17:00,5,79.19,79.2,79.145,79.18,41
20120301|2012-02-05 17:30,5,79.18,79.225,79.165,79.165,34
20120301|2012-02-05 18:00,6,79.15,79.255,79.15,79.255,40
20120301|2012-02-05 18:30,6,79.255,79.26,79.235,79.24,9
20120301|2012-02-05 19:00,6,79.235,79.26,79.205,79.21,78
20120301|2012-02-05 19:30,6,79.22,79.265,79.22,79.265,167
20120301|2012-02-05 20:00,6,79.26,79.35,79.26,79.35,142
20120301|2012-02-05 20:30,6,79.355,79.37,79.345,79.36,98
20120301|2012-02-05 21:00,6,79.38,79.4,79.345,79.355,130
20120301|2012-02-05 21:30,6,79.36,79.38,79.325,79.345,63
20120301|2012-02-05 22:00,6,79.34,79.375,79.335,79.37,78
20120301|2012-02-05 22:30,6,79.36,79.395,79.36,79.385,16
20120301|2012-02-05 23:00,6,79.4,79.4,79.385,79.395,12
20120301|2012-02-05 23:30,6,79.39,79.4,79.37,79.37,28
20120301|2012-02-06 00:00,6,79.39,79.51,79.375,79.49,246
20120301|2012-02-06 00:30,6,79.515,79.525,79.455,79.455,75
20120301|2012-02-06 01:00,6,79.46,79.51,79.42,79.45,135
20120301|2012-02-06 01:30,6,79.435,79.44,79.335,79.35,82
20120301|2012-02-06 02:00,6,79.355,79.475,79.315,79.44,300
20120301|2012-02-06 02:30,6,79.45,79.52,79.435,79.49,175
20120301|2012-02-06 03:00,6,79.49,79.64,79.49,79.62,333
20120301|2012-02-06 03:30,6,79.61,79.62,79.545,79.6,281
20120301|2012-02-06 04:00,6,79.6,79.625,79.53,79.53,157
20120301|2012-02-06 04:30,6,79.525,79.59,79.51,79.58,187
20120301|2012-02-06 05:00,6,79.58,79.58,79.51,79.51,192
20120301|2012-02-06 05:30,6,79.505,79.61,79.445,79.49,294
20120301|2012-02-06 06:00,6,79.51,79.515,79.385,79.425,131
20120301|2012-02-06 06:30,6,79.42,79.505,79.42,79.49,313
20120301|2012-02-06 07:00,6,79.49,79.62,79.49,79.575,715
20120301|2012-02-06 07:30,6,79.58,79.645,79.535,79.635,1219
20120301|2012-02-06 08:00,6,79.635,79.645,79.495,79.515,696
20120301|2012-02-06 08:30,6,79.515,79.55,79.45,79.47,1188
20120301|2012-02-06 09:00,6,79.465,79.465,79.395,79.45,1120
20120301|2012-02-06 09:30,6,79.455,79.495,79.38,79.38,636
20120301|2012-02-06 10:00,6,79.38,79.405,79.17,79.25,1692
20120301|2012-02-06 10:30,6,79.255,79.275,79.12,79.155,644
20120301|2012-02-06 11:00,6,79.15,79.195,79.1,79.135,1469
20120301|2012-02-06 11:30,6,79.14,79.18,79.105,79.165,419
20120301|2012-02-06 12:00,6,79.17,79.185,79.115,79.165,436
20120301|2012-02-06 12:30,6,79.17,79.235,79.155,79.21,307
20120301|2012-02-06 13:00,6,79.21,79.225,79.185,79.215,265
20120301|2012-02-06 13:30,6,79.215,79.215,79.165,79.18,256
20120301|2012-02-06 14:00,6,79.175,79.18,79.12,79.155,315
20120301|2012-02-06 14:30,6,79.155,79.17,79.13,79.165,175
20120301|2012-02-06 15:00,6,79.165,79.185,79.155,79.185,44
20120301|2012-02-06 15:30,6,79.165,79.165,79.13,79.145,10
20120301|2012-02-06 19:00,7,79.2,79.215,79.19,79.19,44
20120301|2012-02-06 19:30,7,79.19,79.205,79.165,79.205,132
20120301|2012-02-06 20:00,7,79.215,79.215,79.19,79.2,57
20120301|2012-02-06 20:30,7,79.22,79.27,79.22,79.265,85
20120301|2012-02-06 21:00,7,79.265,79.3,79.255,79.29,22
20120301|2012-02-06 21:30,7,79.28,79.365,79.14,79.35,208
20120301|2012-02-06 22:00,7,79.35,79.36,79.315,79.32,80
20120301|2012-02-06 22:30,7,79.32,79.325,79.255,79.325,71
20120301|2012-02-06 23:00,7,79.305,79.32,79.285,79.315,45
20120301|2012-02-06 23:30,7,79.315,79.345,79.3,79.3,34
20120301|2012-02-07 00:00,7,79.305,79.325,79.275,79.29,47
20120301|2012-02-07 00:30,7,79.28,79.305,79.26,79.3,283
20120301|2012-02-07 01:00,7,79.29,79.3,79.155,79.17,524
20120301|2012-02-07 01:30,7,79.17,79.17,78.99,79.09,1066
20120301|2012-02-07 02:00,7,79.085,79.145,79.05,79.115,562
20120301|2012-02-07 02:30,7,79.115,79.14,79.075,79.14,175
20120301|2012-02-07 03:00,7,79.15,79.22,79.15,79.15,454
20120301|2012-02-07 03:30,7,79.16,79.17,79.055,79.09,187
20120301|2012-02-07 04:00,7,79.085,79.165,79.03,79.14,446
20120301|2012-02-07 04:30,7,79.15,79.19,79.1,79.165,319
20120301|2012-02-07 05:00,7,79.165,79.26,79.165,79.215,693
20120301|2012-02-07 05:30,7,79.22,79.26,79.195,79.24,291
20120301|2012-02-07 06:00,7,79.245,79.365,79.245,79.32,494
20120301|2012-02-07 06:30,7,79.32,79.34,79.275,79.315,276
20120301|2012-02-07 07:00,7,79.315,79.35,79.225,79.235,654
20120301|2012-02-07 07:30,7,79.225,79.235,78.97,78.995,3457
20120301|2012-02-07 08:00,7,78.99,79.015,78.895,78.945,2373
20120301|2012-02-07 08:30,7,78.94,79.025,78.9,78.95,1383
20120301|2012-02-07 09:00,7,78.955,79.025,78.8,78.885,2029
20120301|2012-02-07 09:30,7,78.88,78.92,78.705,78.72,3173
20120301|2012-02-07 10:00,7,78.715,78.715,78.585,78.635,2797
20120301|2012-02-07 10:30,7,78.625,78.725,78.625,78.7,1034
20120301|2012-02-07 11:00,7,78.705,78.73,78.64,78.645,660
20120301|2012-02-07 11:30,7,78.645,78.665,78.625,78.645,632
20120301|2012-02-07 12:00,7,78.645,78.765,78.605,78.72,1501
20120301|2012-02-07 12:30,7,78.725,78.745,78.675,78.7,435
20120301|2012-02-07 13:00,7,78.705,78.755,78.69,78.745,617
20120301|2012-02-07 13:30,7,78.735,78.74,78.665,78.665,531
20120301|2012-02-07 14:00,7,78.665,78.67,78.625,78.645,636
20120301|2012-02-07 14:30,7,78.65,78.69,78.625,78.64,631
20120301|2012-02-07 15:00,7,78.63,78.64,78.57,78.59,284
20120301|2012-02-07 15:30,7,78.59,78.615,78.57,78.59,381
20120301|2012-02-07 19:00,8,78.645,78.7,78.645,78.685,79
20120301|2012-02-07 19:30,8,78.68,78.7,78.675,78.685,108
20120301|2012-02-07 20:00,8,78.69,78.69,78.665,78.68,44
20120301|2012-02-07 20:30,8,78.685,78.69,78.635,78.64,94
20120301|2012-02-07 21:00,8,78.67,78.675,78.655,78.655,16
20120301|2012-02-07 21:30,8,78.66,78.73,78.645,78.705,64
20120301|2012-02-07 22:00,8,78.7,78.72,78.69,78.69,34
20120301|2012-02-07 22:30,8,78.7,78.71,78.7,78.705,29
20120301|2012-02-07 23:00,8,78.7,78.705,78.675,78.68,25
20120301|2012-02-07 23:30,8,78.655,78.675,78.585,78.6,89
20120301|2012-02-08 00:00,8,78.615,78.635,78.54,78.54,199
20120301|2012-02-08 00:30,8,78.535,78.59,78.525,78.59,763
20120301|2012-02-08 01:00,8,78.59,78.62,78.565,78.605,719
20120301|2012-02-08 01:30,8,78.615,78.65,78.585,78.585,596
20120301|2012-02-08 02:00,8,78.59,78.605,78.515,78.55,473
20120301|2012-02-08 02:30,8,78.55,78.61,78.535,78.565,89
20120301|2012-02-08 03:00,8,78.57,78.58,78.515,78.58,117
20120301|2012-02-08 03:30,8,78.58,78.65,78.51,78.645,186
20120301|2012-02-08 04:00,8,78.65,78.675,78.6,78.66,377
20120301|2012-02-08 04:30,8,78.66,78.665,78.59,78.625,270
20120301|2012-02-08 05:00,8,78.63,78.66,78.575,78.65,203
20120301|2012-02-08 05:30,8,78.655,78.66,78.545,78.555,228
20120301|2012-02-08 06:00,8,78.56,78.615,78.55,78.565,258
20120301|2012-02-08 06:30,8,78.56,78.59,78.54,78.585,640
20120301|2012-02-08 07:00,8,78.575,78.595,78.52,78.525,798
20120301|2012-02-08 07:30,8,78.525,78.645,78.525,78.64,913
20120301|2012-02-08 08:00,8,78.645,78.7,78.615,78.69,1719
20120301|2012-02-08 08:30,8,78.685,78.7,78.605,78.63,1844
20120301|2012-02-08 09:00,8,78.625,78.645,78.555,78.625,1344
20120301|2012-02-08 09:30,8,78.625,78.795,78.62,78.685,2088
20120301|2012-02-08 10:00,8,78.69,78.855,78.665,78.77,2480
20120301|2012-02-08 10:30,8,78.77,78.835,78.705,78.72,1065
20120301|2012-02-08 11:00,8,78.72,78.725,78.61,78.645,843
20120301|2012-02-08 11:30,8,78.645,78.68,78.62,78.645,530
20120301|2012-02-08 12:00,8,78.645,78.74,78.645,78.665,659
20120301|2012-02-08 12:30,8,78.66,78.715,78.66,78.715,349
20120301|2012-02-08 13:00,8,78.71,78.73,78.68,78.695,471
20120301|2012-02-08 13:30,8,78.69,78.745,78.675,78.745,438
20120301|2012-02-08 14:00,8,78.745,78.75,78.68,78.68,214
20120301|2012-02-08 14:30,8,78.69,78.725,78.685,78.71,289
20120301|2012-02-08 15:00,8,78.71,78.73,78.7,78.72,46
20120301|2012-02-08 15:30,8,78.7,78.71,78.675,78.685,12
20120301|2012-02-08 19:00,9,78.8,78.84,78.8,78.83,130
20120301|2012-02-08 19:30,9,78.83,78.89,78.79,78.79,286
20120301|2012-02-08 20:00,9,78.78,78.785,78.72,78.76,228
20120301|2012-02-08 20:30,9,78.755,78.755,78.7,78.73,50
20120301|2012-02-08 21:00,9,78.715,78.77,78.715,78.74,60
20120301|2012-02-08 21:30,9,78.715,78.795,78.7,78.795,52
20120301|2012-02-08 22:00,9,78.77,78.78,78.73,78.73,38
20120301|2012-02-08 22:30,9,78.725,78.73,78.645,78.655,47
20120301|2012-02-08 23:00,9,78.66,78.68,78.655,78.66,24
20120301|2012-02-08 23:30,9,78.66,78.67,78.64,78.65,66
20120301|2012-02-09 00:00,9,78.645,78.645,78.505,78.555,339
20120301|2012-02-09 00:30,9,78.555,78.565,78.48,78.51,742
20120301|2012-02-09 01:00,9,78.515,78.555,78.505,78.55,430
20120301|2012-02-09 01:30,9,78.555,78.635,78.545,78.635,437
20120301|2012-02-09 02:00,9,78.61,78.655,78.565,78.565,472
20120301|2012-02-09 02:30,9,78.58,78.585,78.5,78.54,251
20120301|2012-02-09 03:00,9,78.545,78.58,78.515,78.54,116
20120301|2012-02-09 03:30,9,78.54,78.67,78.515,78.655,416
20120301|2012-02-09 04:00,9,78.64,78.64,78.59,78.62,203
20120301|2012-02-09 04:30,9,78.62,78.665,78.585,78.63,256
20120301|2012-02-09 05:00,9,78.61,78.64,78.59,78.635,60
20120301|2012-02-09 05:30,9,78.635,78.74,78.625,78.73,146
20120301|2012-02-09 06:00,9,78.725,78.765,78.68,78.735,550
20120301|2012-02-09 06:30,9,78.735,78.785,78.705,78.74,479
20120301|2012-02-09 07:00,9,78.735,78.765,78.48,78.63,1619
20120301|2012-02-09 07:30,9,78.63,78.795,78.55,78.64,2336
20120301|2012-02-09 08:00,9,78.64,78.665,78.465,78.515,1353
20120301|2012-02-09 08:30,9,78.505,78.635,78.43,78.485,2141
20120301|2012-02-09 09:00,9,78.475,78.655,78.465,78.625,1842
20120301|2012-02-09 09:30,9,78.63,78.705,78.51,78.53,1762
20120301|2012-02-09 10:00,9,78.53,78.575,78.48,78.56,1239
20120301|2012-02-09 10:30,9,78.555,78.635,78.55,78.58,633
20120301|2012-02-09 11:00,9,78.565,78.605,78.55,78.605,412
20120301|2012-02-09 11:30,9,78.605,78.655,78.58,78.595,469
20120301|2012-02-09 12:00,9,78.595,78.65,78.57,78.625,430
20120301|2012-02-09 12:30,9,78.61,78.685,78.6,78.675,389
20120301|2012-02-09 13:00,9,78.66,78.685,78.635,78.64,504
20120301|2012-02-09 13:30,9,78.64,78.67,78.62,78.665,787
20120301|2012-02-09 14:00,9,78.66,78.685,78.64,78.67,287
20120301|2012-02-09 14:30,9,78.665,78.715,78.665,78.7,191
20120301|2012-02-09 15:00,9,78.7,78.705,78.68,78.68,27
20120301|2012-02-09 15:30,9,78.69,78.7,78.67,78.67,13
20120301|2012-02-09 19:00,10,78.655,78.7,78.655,78.69,93
20120301|2012-02-09 19:30,10,78.7,78.73,78.7,78.715,45
20120301|2012-02-09 20:00,10,78.71,78.72,78.705,78.715,19
20120301|2012-02-09 20:30,10,78.71,78.72,78.695,78.72,33
20120301|2012-02-09 21:00,10,78.725,78.735,78.72,78.735,78
20120301|2012-02-09 21:30,10,78.74,78.795,78.74,78.785,76
20120301|2012-02-09 22:00,10,78.785,78.785,78.755,78.77,18
20120301|2012-02-09 22:30,10,78.77,78.815,78.77,78.8,52
20120301|2012-02-09 23:00,10,78.81,78.835,78.785,78.795,67
20120301|2012-02-09 23:30,10,78.8,78.825,78.8,78.81,23
20120301|2012-02-10 00:00,10,78.805,78.84,78.8,78.84,44
20120301|2012-02-10 00:30,10,78.845,78.865,78.8,78.8,287
20120301|2012-02-10 01:00,10,78.8,78.88,78.765,78.86,156
20120301|2012-02-10 01:30,10,78.855,78.905,78.825,78.84,166
20120301|2012-02-10 02:00,10,78.855,78.92,78.785,78.8,265
20120301|2012-02-10 02:30,10,78.795,78.825,78.715,78.735,325
20120301|2012-02-10 03:00,10,78.735,78.765,78.7,78.76,359
20120301|2012-02-10 03:30,10,78.75,78.785,78.69,78.78,336
20120301|2012-02-10 04:00,10,78.785,78.85,78.775,78.85,461
20120301|2012-02-10 04:30,10,78.865,78.88,78.775,78.805,469
20120301|2012-02-10 05:00,10,78.805,78.85,78.79,78.835,269
20120301|2012-02-10 05:30,10,78.84,78.895,78.84,78.89,385
20120301|2012-02-10 06:00,10,78.885,79.195,78.88,79.09,3535
20120301|2012-02-10 06:30,10,79.09,79.165,79.075,79.13,829
20120301|2012-02-10 07:00,10,79.125,79.25,79.075,79.235,2321
20120301|2012-02-10 07:30,10,79.22,79.315,79.175,79.225,2527
20120301|2012-02-10 08:00,10,79.225,79.245,79.165,79.195,888
20120301|2012-02-10 08:30,10,79.2,79.215,79.12,79.195,1812
20120301|2012-02-10 09:00,10,79.195,79.235,79.13,79.14,1198
20120301|2012-02-10 09:30,10,79.145,79.2,79.135,79.16,1194
20120301|2012-02-10 10:00,10,79.155,79.21,79.125,79.205,1061
20120301|2012-02-10 10:30,10,79.205,79.21,79.125,79.17,620
20120301|2012-02-10 11:00,10,79.165,79.19,79.16,79.165,633
20120301|2012-02-10 11:30,10,79.16,79.17,79.125,79.135,665
20120301|2012-02-10 12:00,10,79.135,79.175,79.135,79.175,349
20120301|2012-02-10 12:30,10,79.18,79.255,79.175,79.24,604
20120301|2012-02-10 13:00,10,79.25,79.25,79.195,79.195,290
20120301|2012-02-10 13:30,10,79.195,79.245,79.185,79.22,553
20120301|2012-02-10 14:00,10,79.23,79.27,79.22,79.25,437
20120301|2012-02-10 14:30,10,79.25,79.265,79.22,79.225,514
20120301|2012-02-10 15:00,10,79.22,79.23,79.195,79.195,93
20120301|2012-02-10 15:30,10,79.2,79.2,79.075,79.125,104
20120301|2012-02-12 17:00,12,78.95,78.95,78.82,78.94,160
20120301|2012-02-12 17:30,12,78.945,79.01,78.94,78.965,168
20120301|2012-02-12 18:00,13,78.94,78.99,78.88,78.97,38
20120301|2012-02-12 18:30,13,79.01,79.085,79.01,79.05,40
20120301|2012-02-12 19:00,13,79.06,79.065,79.025,79.045,41
20120301|2012-02-12 19:30,13,79.05,79.065,78.96,78.97,75
20120301|2012-02-12 20:00,13,78.975,78.975,78.935,78.935,61
20120301|2012-02-12 20:30,13,78.94,78.96,78.935,78.96,33
20120301|2012-02-12 21:00,13,78.96,78.98,78.91,78.915,44
20120301|2012-02-12 21:30,13,78.91,78.925,78.875,78.875,50
20120301|2012-02-12 22:00,13,78.875,78.91,78.87,78.91,31
20120301|2012-02-12 22:30,13,78.915,78.915,78.865,78.87,53
20120301|2012-02-12 23:00,13,78.875,78.875,78.835,78.86,31
20120301|2012-02-12 23:30,13,78.85,78.905,78.85,78.9,22
20120301|2012-02-13 00:00,13,78.9,78.9,78.875,78.9,27
20120301|2012-02-13 00:30,13,78.9,78.94,78.9,78.94,79
20120301|2012-02-13 01:00,13,78.93,78.94,78.77,78.82,156
20120301|2012-02-13 01:30,13,78.82,78.88,78.81,78.88,62
20120301|2012-02-13 02:00,13,78.885,78.885,78.76,78.76,271
20120301|2012-02-13 02:30,13,78.755,78.79,78.715,78.74,425
20120301|2012-02-13 03:00,13,78.74,78.835,78.73,78.81,442
20120301|2012-02-13 03:30,13,78.815,78.87,78.79,78.845,307
20120301|2012-02-13 04:00,13,78.855,78.875,78.83,78.86,211
20120301|2012-02-13 04:30,13,78.85,78.855,78.78,78.785,417
20120301|2012-02-13 05:00,13,78.79,78.845,78.79,78.825,129
20120301|2012-02-13 05:30,13,78.825,78.855,78.785,78.85,210
20120301|2012-02-13 06:00,13,78.86,78.895,78.82,78.845,353
20120301|2012-02-13 06:30,13,78.845,78.865,78.81,78.835,290
20120301|2012-02-13 07:00,13,78.83,78.865,78.805,78.85,479
20120301|2012-02-13 07:30,13,78.855,78.925,78.835,78.905,684
20120301|2012-02-13 08:00,13,78.905,78.915,78.845,78.865,794
20120301|2012-02-13 08:30,13,78.865,78.965,78.855,78.935,1203
20120301|2012-02-13 09:00,13,78.935,79.025,78.935,78.99,1811
20120301|2012-02-13 09:30,13,78.985,79.02,78.945,78.97,1782
20120301|2012-02-13 10:00,13,78.97,78.985,78.935,78.985,1186
20120301|2012-02-13 10:30,13,78.98,79.04,78.97,79.01,1213
20120301|2012-02-13 11:00,13,79.005,79.035,78.985,79.03,742
20120301|2012-02-13 11:30,13,79.04,79.075,79.015,79.025,564
20120301|2012-02-13 12:00,13,79.03,79.03,78.985,79,464
20120301|2012-02-13 12:30,13,79.005,79.035,78.95,79.035,624
20120301|2012-02-13 13:00,13,79.03,79.04,79.005,79.025,266
20120301|2012-02-13 13:30,13,79.02,79.05,79.005,79.045,227
20120301|2012-02-13 14:00,13,79.045,79.095,79.045,79.06,312
20120301|2012-02-13 14:30,13,79.065,79.105,79.055,79.1,261
20120301|2012-02-13 15:00,13,79.095,79.095,79.07,79.075,59
20120301|2012-02-13 15:30,13,79.085,79.125,79.085,79.125,96
20120301|2012-02-13 19:00,14,79.2,79.265,79.18,79.26,180
20120301|2012-02-13 19:30,14,79.25,79.275,79.23,79.255,119
20120301|2012-02-13 20:00,14,79.27,79.295,79.245,79.25,105
20120301|2012-02-13 20:30,14,79.265,79.27,79.25,79.27,40
20120301|2012-02-13 21:00,14,79.275,79.315,79.265,79.315,28
20120301|2012-02-13 21:30,14,79.295,79.34,79.295,79.34,123
20120301|2012-02-13 22:00,14,79.33,79.33,79.27,79.28,68
20120301|2012-02-13 22:30,14,79.275,79.325,79.27,79.325,42
20120301|2012-02-13 23:00,14,79.315,79.315,79.29,79.305,102
20120301|2012-02-13 23:30,14,79.31,79.31,79.285,79.31,19
20120301|2012-02-14 00:00,14,79.305,79.44,79.305,79.425,187
20120301|2012-02-14 00:30,14,79.435,79.465,79.345,79.345,552
20120301|2012-02-14 01:00,14,79.345,79.435,79.345,79.37,369
20120301|2012-02-14 01:30,14,79.35,79.37,79.295,79.345,165
20120301|2012-02-14 02:00,14,79.325,79.365,79.285,79.315,149
20120301|2012-02-14 02:30,14,79.295,79.32,79.225,79.265,660
20120301|2012-02-14 03:00,14,79.275,79.32,79.24,79.275,437
20120301|2012-02-14 03:30,14,79.27,79.345,79.195,79.21,514
20120301|2012-02-14 04:00,14,79.205,79.205,79.05,79.05,1243
20120301|2012-02-14 04:30,14,79.05,79.1,79.015,79.085,955
20120301|2012-02-14 05:00,14,79.075,79.145,79.075,79.13,242
20120301|2012-02-14 05:30,14,79.135,79.15,79.09,79.135,253
20120301|2012-02-14 06:00,14,79.14,79.175,79.125,79.145,424
20120301|2012-02-14 06:30,14,79.14,79.255,79.14,79.22,803
20120301|2012-02-14 07:00,14,79.23,79.31,79.23,79.26,792
20120301|2012-02-14 07:30,14,79.26,79.425,79.255,79.34,2139
20120301|2012-02-14 08:00,14,79.345,79.395,79.28,79.305,928
20120301|2012-02-14 08:30,14,79.305,79.34,79.235,79.34,1308
20120301|2012-02-14 09:00,14,79.34,79.42,79.325,79.355,1856
20120301|2012-02-14 09:30,14,79.36,79.53,79.36,79.505,2200
20120301|2012-02-14 10:00,14,79.505,79.52,79.46,79.465,1081
20120301|2012-02-14 10:30,14,79.46,79.46,79.375,79.42,867
20120301|2012-02-14 11:00,14,79.42,79.47,79.41,79.445,586
20120301|2012-02-14 11:30,14,79.44,79.585,79.41,79.555,1246
20120301|2012-02-14 12:00,14,79.555,79.66,79.555,79.655,1594
20120301|2012-02-14 12:30,14,79.645,79.65,79.565,79.58,877
20120301|2012-02-14 13:00,14,79.575,79.725,79.57,79.71,1674
20120301|2012-02-14 13:30,14,79.72,79.765,79.685,79.695,1500
20120301|2012-02-14 14:00,14,79.69,79.73,79.67,79.71,556
20120301|2012-02-14 14:30,14,79.725,79.725,79.54,79.555,723
20120301|2012-02-14 15:00,14,79.56,79.58,79.545,79.56,84
20120301|2012-02-14 15:30,14,79.55,79.55,79.48,79.49,61
20120301|2012-02-14 19:00,15,79.56,79.61,79.535,79.585,206
20120301|2012-02-14 19:30,15,79.565,79.615,79.565,79.605,97
20120301|2012-02-14 20:00,15,79.59,79.59,79.42,79.42,175
20120301|2012-02-14 20:30,15,79.42,79.435,79.365,79.37,240
20120301|2012-02-14 21:00,15,79.38,79.4,79.355,79.365,132
20120301|2012-02-14 21:30,15,79.37,79.375,79.31,79.315,133
20120301|2012-02-14 22:00,15,79.315,79.345,79.315,79.345,23
20120301|2012-02-14 22:30,15,79.34,79.355,79.325,79.325,31
20120301|2012-02-14 23:00,15,79.325,79.33,79.295,79.315,105
20120301|2012-02-14 23:30,15,79.32,79.325,79.24,79.255,150
20120301|2012-02-15 00:00,15,79.25,79.31,79.25,79.295,55
20120301|2012-02-15 00:30,15,79.285,79.3,79.255,79.295,219
20120301|2012-02-15 01:00,15,79.295,79.295,79.2,79.225,434
20120301|2012-02-15 01:30,15,79.245,79.34,79.245,79.32,96
20120301|2012-02-15 02:00,15,79.325,79.36,79.285,79.36,311
20120301|2012-02-15 02:30,15,79.355,79.37,79.325,79.36,163
20120301|2012-02-15 03:00,15,79.36,79.365,79.255,79.305,308
20120301|2012-02-15 03:30,15,79.315,79.335,79.28,79.315,232
20120301|2012-02-15 04:00,15,79.315,79.32,79.27,79.29,321
20120301|2012-02-15 04:30,15,79.295,79.425,79.29,79.375,570
20120301|2012-02-15 05:00,15,79.38,79.41,79.345,79.35,391
20120301|2012-02-15 05:30,15,79.36,79.435,79.315,79.435,500
20120301|2012-02-15 06:00,15,79.43,79.445,79.36,79.375,401
20120301|2012-02-15 06:30,15,79.375,79.515,79.35,79.47,1107
20120301|2012-02-15 07:00,15,79.48,79.755,79.455,79.61,1371
20120301|2012-02-15 07:30,15,79.61,79.715,79.605,79.62,1639
20120301|2012-02-15 08:00,15,79.615,79.625,79.505,79.545,1557
20120301|2012-02-15 08:30,15,79.54,79.65,79.54,79.6,1846
20120301|2012-02-15 09:00,15,79.595,79.73,79.575,79.665,1700
20120301|2012-02-15 09:30,15,79.645,79.72,79.625,79.715,1144
20120301|2012-02-15 10:00,15,79.715,79.75,79.65,79.65,881
20120301|2012-02-15 10:30,15,79.645,79.665,79.585,79.595,1254
20120301|2012-02-15 11:00,15,79.605,79.66,79.605,79.65,401
20120301|2012-02-15 11:30,15,79.64,79.78,79.64,79.74,759
20120301|2012-02-15 12:00,15,79.745,79.765,79.67,79.71,676
20120301|2012-02-15 12:30,15,79.695,79.745,79.64,79.65,1453
20120301|2012-02-15 13:00,15,79.65,79.86,79.605,79.695,3678
20120301|2012-02-15 13:30,15,79.7,79.795,79.65,79.79,909
20120301|2012-02-15 14:00,15,79.79,79.805,79.76,79.77,763
20120301|2012-02-15 14:30,15,79.77,79.785,79.69,79.755,655
20120301|2012-02-15 15:00,15,79.75,79.755,79.725,79.745,108
20120301|2012-02-15 15:30,15,79.75,79.77,79.75,79.77,28
20120301|2012-02-15 19:00,16,79.86,79.91,79.86,79.9,713
20120301|2012-02-15 19:30,16,79.895,79.91,79.89,79.89,124
20120301|2012-02-15 20:00,16,79.89,80.02,79.89,80.005,250
20120301|2012-02-15 20:30,16,80.005,80.005,79.95,79.955,109
20120301|2012-02-15 21:00,16,79.975,80,79.96,79.965,93
20120301|2012-02-15 21:30,16,79.965,79.98,79.92,79.945,38
20120301|2012-02-15 22:00,16,79.93,79.95,79.93,79.95,5
20120301|2012-02-15 22:30,16,79.95,79.99,79.95,79.99,9
20120301|2012-02-15 23:00,16,80.005,80.04,80,80.01,112
20120301|2012-02-15 23:30,16,80.01,80.015,79.965,79.97,33
20120301|2012-02-16 00:00,16,80,80.015,79.97,79.975,25
20120301|2012-02-16 00:30,16,79.97,80.1,79.945,80.035,503
20120301|2012-02-16 01:00,16,80.035,80.085,79.97,80.025,171
20120301|2012-02-16 01:30,16,80.025,80.025,79.95,79.985,66
20120301|2012-02-16 02:00,16,79.99,80.125,79.98,80.115,324
20120301|2012-02-16 02:30,16,80.12,80.205,80.09,80.115,843
20120301|2012-02-16 03:00,16,80.115,80.18,80.09,80.155,327
20120301|2012-02-16 03:30,16,80.155,80.16,80.055,80.105,392
20120301|2012-02-16 04:00,16,80.105,80.125,80.08,80.12,280
20120301|2012-02-16 04:30,16,80.135,80.17,80.095,80.125,359
20120301|2012-02-16 05:00,16,80.115,80.16,80.1,80.11,240
20120301|2012-02-16 05:30,16,80.115,80.165,80.105,80.115,431
20120301|2012-02-16 06:00,16,80.12,80.17,80.1,80.14,437
20120301|2012-02-16 06:30,16,80.15,80.24,80.15,80.205,712
20120301|2012-02-16 07:00,16,80.2,80.235,80.165,80.17,688
20120301|2012-02-16 07:30,16,80.165,80.19,80.1,80.17,1122
20120301|2012-02-16 08:00,16,80.165,80.165,80.03,80.045,1900
20120301|2012-02-16 08:30,16,80.045,80.085,79.94,79.975,2324
20120301|2012-02-16 09:00,16,79.98,79.98,79.885,79.885,1516
20120301|2012-02-16 09:30,16,79.88,79.93,79.79,79.905,2075
20120301|2012-02-16 10:00,16,79.91,79.93,79.825,79.88,1327
20120301|2012-02-16 10:30,16,79.875,79.9,79.545,79.58,2509
20120301|2012-02-16 11:00,16,79.585,79.62,79.52,79.585,1617
20120301|2012-02-16 11:30,16,79.59,79.635,79.58,79.625,659
20120301|2012-02-16 12:00,16,79.615,79.63,79.53,79.595,806
20120301|2012-02-16 12:30,16,79.595,79.625,79.555,79.615,1448
20120301|2012-02-16 13:00,16,79.62,79.62,79.525,79.53,2030
20120301|2012-02-16 13:30,16,79.525,79.525,79.42,79.455,1872
20120301|2012-02-16 14:00,16,79.455,79.51,79.435,79.47,441
20120301|2012-02-16 14:30,16,79.475,79.485,79.37,79.465,637
20120301|2012-02-16 15:00,16,79.465,79.47,79.43,79.46,102
20120301|2012-02-16 15:30,16,79.47,79.485,79.47,79.48,11
20120301|2012-02-16 19:00,17,79.485,79.535,79.475,79.485,108
20120301|2012-02-16 19:30,17,79.485,79.485,79.435,79.47,195
20120301|2012-02-16 20:00,17,79.475,79.51,79.465,79.505,21
20120301|2012-02-16 20:30,17,79.5,79.515,79.495,79.495,61
20120301|2012-02-16 21:00,17,79.505,79.515,79.5,79.515,12
20120301|2012-02-16 21:30,17,79.52,79.54,79.515,79.515,57
20120301|2012-02-16 22:00,17,79.515,79.515,79.495,79.515,20
20120301|2012-02-16 22:30,17,79.515,79.515,79.5,79.505,65
20120301|2012-02-16 23:00,17,79.51,79.51,79.485,79.5,9
20120301|2012-02-16 23:30,17,79.505,79.525,79.5,79.5,247
20120301|2012-02-17 00:00,17,79.515,79.56,79.51,79.56,174
20120301|2012-02-17 00:30,17,79.55,79.595,79.55,79.585,77
20120301|2012-02-17 01:00,17,79.585,79.59,79.475,79.505,308
20120301|2012-02-17 01:30,17,79.505,79.505,79.455,79.455,73
20120301|2012-02-17 02:00,17,79.46,79.55,79.46,79.525,200
20120301|2012-02-17 02:30,17,79.53,79.57,79.51,79.54,451
20120301|2012-02-17 03:00,17,79.545,79.545,79.455,79.475,338
20120301|2012-02-17 03:30,17,79.47,79.475,79.31,79.365,767
20120301|2012-02-17 04:00,17,79.365,79.415,79.34,79.415,350
20120301|2012-02-17 04:30,17,79.41,79.435,79.38,79.43,167
20120301|2012-02-17 05:00,17,79.425,79.495,79.42,79.43,366
20120301|2012-02-17 05:30,17,79.43,79.51,79.4,79.465,487
20120301|2012-02-17 06:00,17,79.46,79.505,79.32,79.36,1035
20120301|2012-02-17 06:30,17,79.365,79.435,79.345,79.345,578
20120301|2012-02-17 07:00,17,79.35,79.42,79.315,79.325,1244
20120301|2012-02-17 07:30,17,79.315,79.41,79.295,79.365,1630
20120301|2012-02-17 08:00,17,79.37,79.38,79.255,79.275,1514
20120301|2012-02-17 08:30,17,79.275,79.41,79.265,79.38,1599
20120301|2012-02-17 09:00,17,79.38,79.515,79.375,79.425,2037
20120301|2012-02-17 09:30,17,79.43,79.46,79.4,79.415,832
20120301|2012-02-17 10:00,17,79.42,79.535,79.42,79.485,1049
20120301|2012-02-17 10:30,17,79.49,79.52,79.445,79.475,710
20120301|2012-02-17 11:00,17,79.475,79.485,79.43,79.465,221
20120301|2012-02-17 11:30,17,79.465,79.495,79.46,79.465,215
20120301|2012-02-17 12:00,17,79.46,79.47,79.435,79.465,570
20120301|2012-02-17 12:30,17,79.465,79.51,79.455,79.5,1279
20120301|2012-02-17 13:00,17,79.505,79.515,79.475,79.485,1537
20120301|2012-02-17 13:30,17,79.485,79.495,79.455,79.455,742
20120301|2012-02-17 14:00,17,79.455,79.465,79.43,79.46,134
20120301|2012-02-17 14:30,17,79.465,79.485,79.445,79.475,194
20120301|2012-02-17 15:00,17,79.47,79.525,79.465,79.52,205
20120301|2012-02-19 17:00,19,79.3,79.3,79.125,79.21,600
20120301|2012-02-19 17:30,19,79.195,79.195,79.15,79.195,124
20120301|2012-02-19 18:00,20,79.2,79.23,79.2,79.22,23
20120301|2012-02-19 18:30,20,79.2,79.215,79.155,79.165,23
20120301|2012-02-19 19:00,20,79.175,79.225,79.16,79.225,48
20120301|2012-02-19 19:30,20,79.22,79.23,79.19,79.19,82
20120301|2012-02-19 20:00,20,79.19,79.19,79.175,79.175,22
20120301|2012-02-19 20:30,20,79.175,79.2,79.17,79.2,22
20120301|2012-02-19 21:00,20,79.195,79.195,79.165,79.165,15
20120301|2012-02-19 21:30,20,79.18,79.2,79.18,79.2,12
20120301|2012-02-19 22:00,20,79.2,79.215,79.2,79.2,18
20120301|2012-02-19 22:30,20,79.215,79.215,79.195,79.21,8
20120301|2012-02-19 23:00,20,79.205,79.21,79.2,79.205,7
20120301|2012-02-19 23:30,20,79.205,79.22,79.2,79.205,38
20120301|2012-02-20 00:00,20,79.21,79.22,79.19,79.195,17
20120301|2012-02-20 00:30,20,79.2,79.21,79.175,79.21,21
20120301|2012-02-20 01:00,20,79.215,79.295,79.205,79.285,57
20120301|2012-02-20 01:30,20,79.26,79.28,79.245,79.275,15
20120301|2012-02-20 02:00,20,79.29,79.325,79.275,79.28,151
20120301|2012-02-20 02:30,20,79.28,79.3,79.265,79.27,76
20120301|2012-02-20 03:00,20,79.265,79.265,79.155,79.18,169
20120301|2012-02-20 03:30,20,79.175,79.19,79.115,79.175,171
20120301|2012-02-20 04:00,20,79.185,79.24,79.16,79.195,230
20120301|2012-02-20 04:30,20,79.17,79.17,79.115,79.115,164
20120301|2012-02-20 05:00,20,79.115,79.12,78.96,78.965,589
20120301|2012-02-20 05:30,20,78.97,78.98,78.925,78.96,191
20120301|2012-02-20 06:00,20,78.96,78.995,78.95,78.975,188
20120301|2012-02-20 06:30,20,78.99,79.01,78.93,78.94,170
20120301|2012-02-20 07:00,20,78.93,78.975,78.91,78.935,231
20120301|2012-02-20 07:30,20,78.95,79.01,78.95,78.995,191
20120301|2012-02-20 08:00,20,78.985,79.025,78.97,79,147
20120301|2012-02-20 08:30,20,78.995,79.095,78.985,79.065,378
20120301|2012-02-20 09:00,20,79.07,79.075,79.02,79.045,321
20120301|2012-02-20 09:30,20,79.03,79.035,78.93,78.955,379
20120301|2012-02-20 10:00,20,78.95,79,78.945,78.975,178
20120301|2012-02-20 10:30,20,78.975,79.06,78.97,79.045,137
20120301|2012-02-20 11:00,20,79.05,79.07,79.035,79.05,33
20120301|2012-02-20 11:30,20,79.06,79.12,79.035,79.115,252
20120301|2012-02-20 19:00,21,79.2,79.22,79.17,79.22,65
20120301|2012-02-20 19:30,21,79.22,79.245,79.205,79.245,33
20120301|2012-02-20 20:00,21,79.24,79.3,79.225,79.27,36
20120301|2012-02-20 20:30,21,79.3,79.36,79,79.12,831
20120301|2012-02-20 21:00,21,79.13,79.145,78.895,78.95,279
20120301|2012-02-20 21:30,21,78.965,79.055,78.955,79.05,57
20120301|2012-02-20 22:00,21,79.035,79.08,79.025,79.04,41
20120301|2012-02-20 22:30,21,79.05,79.08,78.985,79,74
20120301|2012-02-20 23:00,21,79.01,79.025,78.975,79.015,28
20120301|2012-02-20 23:30,21,79.005,79.025,78.975,78.975,19
20120301|2012-02-21 00:00,21,78.99,79.04,78.955,78.98,148
20120301|2012-02-21 00:30,21,78.97,78.985,78.905,78.965,502
20120301|2012-02-21 01:00,21,78.96,79.135,78.94,79.105,257
20120301|2012-02-21 01:30,21,79.095,79.185,79.065,79.09,174
20120301|2012-02-21 02:00,21,79.07,79.165,79.07,79.115,356
20120301|2012-02-21 02:30,21,79.11,79.11,78.98,78.995,357
20120301|2012-02-21 03:00,21,79,79.05,78.9,79.035,443
20120301|2012-02-21 03:30,21,79.03,79.09,79.005,79.085,408
20120301|2012-02-21 04:00,21,79.08,79.225,79.06,79.21,619
20120301|2012-02-21 04:30,21,79.205,79.205,79.16,79.205,477
20120301|2012-02-21 05:00,21,79.2,79.26,79.15,79.225,478
20120301|2012-02-21 05:30,21,79.225,79.32,79.2,79.28,654
20120301|2012-02-21 06:00,21,79.29,79.3,79.22,79.25,280
20120301|2012-02-21 06:30,21,79.235,79.265,79.185,79.25,327
20120301|2012-02-21 07:00,21,79.23,79.285,79.2,79.225,438
20120301|2012-02-21 07:30,21,79.23,79.3,79.19,79.215,1365
20120301|2012-02-21 08:00,21,79.21,79.21,79.12,79.145,1156
20120301|2012-02-21 08:30,21,79.14,79.25,79.12,79.23,1660
20120301|2012-02-21 09:00,21,79.23,79.25,79.07,79.1,1580
20120301|2012-02-21 09:30,21,79.1,79.1,79.025,79.04,1003
20120301|2012-02-21 10:00,21,79.035,79.055,79,79.03,1068
20120301|2012-02-21 10:30,21,79.03,79.095,79.015,79.085,498
20120301|2012-02-21 11:00,21,79.08,79.085,79.03,79.07,295
20120301|2012-02-21 11:30,21,79.07,79.13,79.04,79.13,712
20120301|2012-02-21 12:00,21,79.13,79.165,79.075,79.095,769
20120301|2012-02-21 12:30,21,79.095,79.14,79.05,79.135,854
20120301|2012-02-21 13:00,21,79.135,79.155,79.055,79.075,445
20120301|2012-02-21 13:30,21,79.085,79.155,79.085,79.135,383
20120301|2012-02-21 14:00,21,79.14,79.205,79.115,79.185,478
20120301|2012-02-21 14:30,21,79.19,79.22,79.135,79.15,342
20120301|2012-02-21 15:00,21,79.155,79.19,79.14,79.17,38
20120301|2012-02-21 15:30,21,79.16,79.19,79.16,79.175,19
20120301|2012-02-21 19:00,22,79.2,79.265,79.2,79.265,77
20120301|2012-02-21 19:30,22,79.285,79.305,79.245,79.27,421
20120301|2012-02-21 20:00,22,79.265,79.28,79.22,79.23,200
20120301|2012-02-21 20:30,22,79.23,79.29,79.22,79.28,86
20120301|2012-02-21 21:00,22,79.295,79.295,79.24,79.25,15
20120301|2012-02-21 21:30,22,79.24,79.24,79.19,79.225,37
20120301|2012-02-21 22:00,22,79.215,79.225,79.215,79.225,13
20120301|2012-02-21 22:30,22,79.225,79.25,79.225,79.24,36
20120301|2012-02-21 23:00,22,79.26,79.26,79.245,79.245,31
20120301|2012-02-21 23:30,22,79.25,79.255,79.18,79.19,32
20120301|2012-02-22 00:00,22,79.19,79.215,79.19,79.19,15
20120301|2012-02-22 00:30,22,79.19,79.195,79.16,79.175,105
20120301|2012-02-22 01:00,22,79.175,79.2,79.16,79.175,30
20120301|2012-02-22 01:30,22,79.21,79.215,79.08,79.095,217
20120301|2012-02-22 02:00,22,79.09,79.205,79.08,79.195,365
20120301|2012-02-22 02:30,22,79.205,79.275,79.19,79.26,445
20120301|2012-02-22 03:00,22,79.265,79.325,79.26,79.265,1069
20120301|2012-02-22 03:30,22,79.27,79.335,79.265,79.305,327
20120301|2012-02-22 04:00,22,79.3,79.32,79.26,79.26,163
20120301|2012-02-22 04:30,22,79.265,79.305,79.235,79.28,224
20120301|2012-02-22 05:00,22,79.275,79.33,79.255,79.285,138
20120301|2012-02-22 05:30,22,79.29,79.38,79.285,79.37,1108
20120301|2012-02-22 06:00,22,79.375,79.405,79.3,79.32,421
20120301|2012-02-22 06:30,22,79.325,79.325,79.205,79.29,593
20120301|2012-02-22 07:00,22,79.295,79.425,79.285,79.39,966
20120301|2012-02-22 07:30,22,79.385,79.415,79.34,79.34,975
20120301|2012-02-22 08:00,22,79.34,79.375,79.3,79.35,652
20120301|2012-02-22 08:30,22,79.345,79.41,79.345,79.39,1015
20120301|2012-02-22 09:00,22,79.4,79.465,79.34,79.365,1422
20120301|2012-02-22 09:30,22,79.37,79.425,79.315,79.33,1099
20120301|2012-02-22 10:00,22,79.33,79.34,79.215,79.28,1543
20120301|2012-02-22 10:30,22,79.28,79.36,79.28,79.3,684
20120301|2012-02-22 11:00,22,79.295,79.34,79.27,79.28,648
20120301|2012-02-22 11:30,22,79.275,79.32,79.255,79.32,259
20120301|2012-02-22 12:00,22,79.325,79.325,79.26,79.285,879
20120301|2012-02-22 12:30,22,79.285,79.305,79.275,79.28,743
20120301|2012-02-22 13:00,22,79.285,79.29,79.245,79.28,218
20120301|2012-02-22 13:30,22,79.28,79.335,79.28,79.305,556
20120301|2012-02-22 14:00,22,79.3,79.315,79.27,79.3,282
20120301|2012-02-22 14:30,22,79.3,79.33,79.285,79.32,713
20120301|2012-02-22 15:00,22,79.315,79.325,79.305,79.31,110
20120301|2012-02-22 15:30,22,79.305,79.31,79.265,79.27,43
20120301|2012-02-22 19:00,23,79.345,79.37,79.325,79.33,164
20120301|2012-02-22 19:30,23,79.325,79.33,79.29,79.29,16
20120301|2012-02-22 20:00,23,79.31,79.31,79.28,79.29,15
20120301|2012-02-22 20:30,23,79.285,79.285,79.23,79.23,142
20120301|2012-02-22 21:00,23,79.235,79.245,79.23,79.245,17
20120301|2012-02-22 21:30,23,79.24,79.245,79.24,79.24,3
20120301|2012-02-22 22:00,23,79.24,79.24,79.195,79.2,54
20120301|2012-02-22 22:30,23,79.195,79.23,79.195,79.22,574
20120301|2012-02-22 23:00,23,79.235,79.24,79.215,79.225,10
20120301|2012-02-22 23:30,23,79.225,79.23,79.22,79.22,42
20120301|2012-02-23 00:00,23,79.215,79.235,79.215,79.23,20
20120301|2012-02-23 00:30,23,79.23,79.24,79.12,79.125,98
20120301|2012-02-23 01:00,23,79.135,79.175,79.115,79.115,96
20120301|2012-02-23 01:30,23,79.12,79.165,79.09,79.155,123
20120301|2012-02-23 02:00,23,79.155,79.17,79.035,79.055,537
20120301|2012-02-23 02:30,23,79.045,79.08,79,79.035,488
20120301|2012-02-23 03:00,23,79.01,79.01,78.86,78.94,1625
20120301|2012-02-23 03:30,23,78.95,78.95,78.815,78.875,1209
20120301|2012-02-23 04:00,23,78.88,78.99,78.88,78.97,322
20120301|2012-02-23 04:30,23,78.965,78.975,78.93,78.97,407
20120301|2012-02-23 05:00,23,78.96,79.045,78.96,79,377
20120301|2012-02-23 05:30,23,79,79.045,78.985,79.035,221
20120301|2012-02-23 06:00,23,79.04,79.07,79.005,79.02,416
20120301|2012-02-23 06:30,23,79.02,79.075,79.005,79.035,331
20120301|2012-02-23 07:00,23,79.03,79.045,78.97,78.98,1072
20120301|2012-02-23 07:30,23,78.985,79.05,78.975,79.025,1336
20120301|2012-02-23 08:00,23,79.025,79.09,79.01,79.06,1758
20120301|2012-02-23 08:30,23,79.065,79.185,79.06,79.13,1940
20120301|2012-02-23 09:00,23,79.13,79.13,79.035,79.055,1216
20120301|2012-02-23 09:30,23,79.055,79.065,78.945,78.975,1901
20120301|2012-02-23 10:00,23,78.975,79.025,78.96,78.98,2196
20120301|2012-02-23 10:30,23,78.98,79.015,78.975,79.01,1169
20120301|2012-02-23 11:00,23,79.01,79.035,78.995,79.005,725
20120301|2012-02-23 11:30,23,79.005,79.03,78.94,78.975,1057
20120301|2012-02-23 12:00,23,78.975,78.975,78.865,78.885,1601
20120301|2012-02-23 12:30,23,78.885,78.915,78.875,78.89,645
20120301|2012-02-23 13:00,23,78.89,78.915,78.855,78.865,730
20120301|2012-02-23 13:30,23,78.865,78.89,78.845,78.885,657
20120301|2012-02-23 14:00,23,78.88,78.88,78.69,78.725,2066
20120301|2012-02-23 14:30,23,78.73,78.74,78.685,78.685,555
20120301|2012-02-23 15:00,23,78.685,78.72,78.675,78.69,317
20120301|2012-02-23 15:30,23,78.675,78.705,78.655,78.685,302
20120301|2012-02-23 19:00,24,78.68,78.7,78.67,78.685,144
20120301|2012-02-23 19:30,24,78.7,78.73,78.7,78.715,53
20120301|2012-02-23 20:00,24,78.71,78.725,78.69,78.715,41
20120301|2012-02-23 20:30,24,78.7,78.735,78.7,78.735,17
20120301|2012-02-23 21:00,24,78.73,78.73,78.7,78.725,26
20120301|2012-02-23 21:30,24,78.725,78.73,78.72,78.73,17
20120301|2012-02-23 22:00,24,78.735,78.755,78.73,78.75,25
20120301|2012-02-23 22:30,24,78.74,78.75,78.73,78.75,24
20120301|2012-02-23 23:00,24,78.75,78.75,78.72,78.73,15
20120301|2012-02-23 23:30,24,78.725,78.8,78.725,78.78,56
20120301|2012-02-24 00:00,24,78.79,78.82,78.79,78.82,44
20120301|2012-02-24 00:30,24,78.81,78.81,78.765,78.78,25
20120301|2012-02-24 01:00,24,78.78,78.795,78.72,78.795,82
20120301|2012-02-24 01:30,24,78.795,78.815,78.745,78.785,52
20120301|2012-02-24 02:00,24,78.785,78.79,78.74,78.77,215
20120301|2012-02-24 02:30,24,78.775,78.795,78.645,78.67,563
20120301|2012-02-24 03:00,24,78.665,78.695,78.615,78.65,773
20120301|2012-02-24 03:30,24,78.655,78.685,78.625,78.645,384
20120301|2012-02-24 04:00,24,78.64,78.67,78.57,78.65,506
20120301|2012-02-24 04:30,24,78.645,78.69,78.625,78.665,354
20120301|2012-02-24 05:00,24,78.665,78.67,78.555,78.575,387
20120301|2012-02-24 05:30,24,78.585,78.585,78.53,78.56,556
20120301|2012-02-24 06:00,24,78.56,78.58,78.51,78.53,453
20120301|2012-02-24 06:30,24,78.53,78.59,78.515,78.57,562
20120301|2012-02-24 07:00,24,78.57,78.595,78.525,78.59,820
20120301|2012-02-24 07:30,24,78.59,78.595,78.535,78.575,809
20120301|2012-02-24 08:00,24,78.57,78.6,78.525,78.53,917
20120301|2012-02-24 08:30,24,78.535,78.545,78.375,78.4,5589
20120301|2012-02-24 09:00,24,78.39,78.435,78.29,78.35,3420
20120301|2012-02-24 09:30,24,78.355,78.395,78.325,78.35,1928
20120301|2012-02-24 10:00,24,78.35,78.38,78.32,78.335,2046
20120301|2012-02-24 10:30,24,78.335,78.395,78.335,78.375,1311
20120301|2012-02-24 11:00,24,78.375,78.39,78.34,78.35,1064
20120301|2012-02-24 11:30,24,78.35,78.37,78.33,78.365,589
20120301|2012-02-24 12:00,24,78.365,78.365,78.26,78.31,1044
20120301|2012-02-24 12:30,24,78.31,78.365,78.3,78.35,966
20120301|2012-02-24 13:00,24,78.35,78.415,78.34,78.4,746
20120301|2012-02-24 13:30,24,78.41,78.44,78.385,78.395,1293
20120301|2012-02-24 14:00,24,78.395,78.405,78.365,78.405,557
20120301|2012-02-24 14:30,24,78.4,78.405,78.35,78.355,681
20120301|2012-02-24 15:00,24,78.355,78.42,78.355,78.415,113
20120301|2012-02-24 15:30,24,78.405,78.48,78.405,78.48,79
20120301|2012-02-26 17:00,26,78.45,78.485,78.43,78.43,112
20120301|2012-02-26 17:30,26,78.43,78.44,78.4,78.42,95
20120301|2012-02-26 18:00,27,78.435,78.46,78.425,78.46,41
20120301|2012-02-26 18:30,27,78.45,78.47,78.435,78.455,127
20120301|2012-02-26 19:00,27,78.46,78.475,78.435,78.44,124
20120301|2012-02-26 19:30,27,78.435,78.45,78.415,78.445,67
20120301|2012-02-26 20:00,27,78.43,78.445,78.425,78.44,23
20120301|2012-02-26 20:30,27,78.445,78.49,78.445,78.455,35
20120301|2012-02-26 21:00,27,78.45,78.48,78.445,78.48,18
20120301|2012-02-26 21:30,27,78.48,78.49,78.475,78.475,20
20120301|2012-02-26 22:00,27,78.485,78.485,78.44,78.445,34
20120301|2012-02-26 22:30,27,78.465,78.475,78.455,78.465,18
20120301|2012-02-26 23:00,27,78.47,78.495,78.465,78.49,32
20120301|2012-02-26 23:30,27,78.48,78.495,78.475,78.49,28
20120301|2012-02-27 00:00,27,78.49,78.505,78.485,78.495,44
20120301|2012-02-27 00:30,27,78.52,78.54,78.475,78.475,1640
20120301|2012-02-27 01:00,27,78.48,78.495,78.435,78.45,350
20120301|2012-02-27 01:30,27,78.45,78.47,78.405,78.425,90
20120301|2012-02-27 02:00,27,78.425,78.525,78.415,78.485,719
20120301|2012-02-27 02:30,27,78.485,78.565,78.485,78.535,996
20120301|2012-02-27 03:00,27,78.54,78.55,78.465,78.475,516
20120301|2012-02-27 03:30,27,78.475,78.535,78.455,78.51,443
20120301|2012-02-27 04:00,27,78.51,78.58,78.485,78.57,449
20120301|2012-02-27 04:30,27,78.575,78.645,78.575,78.61,644
20120301|2012-02-27 05:00,27,78.61,78.625,78.56,78.595,414
20120301|2012-02-27 05:30,27,78.6,78.625,78.535,78.61,684
20120301|2012-02-27 06:00,27,78.615,78.645,78.575,78.645,243
20120301|2012-02-27 06:30,27,78.65,78.65,78.58,78.605,572
20120301|2012-02-27 07:00,27,78.605,78.665,78.59,78.62,1213
20120301|2012-02-27 07:30,27,78.62,78.71,78.62,78.65,952
20120301|2012-02-27 08:00,27,78.65,78.7,78.6,78.695,1805
20120301|2012-02-27 08:30,27,78.695,78.715,78.64,78.65,2034
20120301|2012-02-27 09:00,27,78.645,78.65,78.54,78.57,2548
20120301|2012-02-27 09:30,27,78.57,78.605,78.47,78.6,2252
20120301|2012-02-27 10:00,27,78.6,78.605,78.525,78.575,1731
20120301|2012-02-27 10:30,27,78.575,78.58,78.5,78.515,910
20120301|2012-02-27 11:00,27,78.52,78.62,78.49,78.555,1312
20120301|2012-02-27 11:30,27,78.55,78.56,78.505,78.51,799
20120301|2012-02-27 12:00,27,78.51,78.575,78.505,78.575,252
20120301|2012-02-27 12:30,27,78.58,78.635,78.57,78.61,412
20120301|2012-02-27 13:00,27,78.61,78.615,78.57,78.6,300
20120301|2012-02-27 13:30,27,78.6,78.62,78.565,78.59,525
20120301|2012-02-27 14:00,27,78.59,78.595,78.525,78.585,612
20120301|2012-02-27 14:30,27,78.57,78.62,78.56,78.62,361
20120301|2012-02-27 15:00,27,78.615,78.625,78.6,78.625,926
20120301|2012-02-27 15:30,27,78.635,78.65,78.605,78.62,55
20120301|2012-02-27 19:00,28,78.55,78.56,78.51,78.51,70
20120301|2012-02-27 19:30,28,78.51,78.51,78.48,78.495,72
20120301|2012-02-27 20:00,28,78.495,78.5,78.49,78.5,27
20120301|2012-02-27 20:30,28,78.5,78.5,78.48,78.5,24
20120301|2012-02-27 21:00,28,78.5,78.5,78.465,78.465,26
20120301|2012-02-27 21:30,28,78.465,78.475,78.42,78.43,118
20120301|2012-02-27 22:00,28,78.43,78.445,78.425,78.43,36
20120301|2012-02-27 22:30,28,78.415,78.415,78.39,78.4,45
20120301|2012-02-27 23:00,28,78.395,78.43,78.395,78.42,37
20120301|2012-02-27 23:30,28,78.42,78.42,78.385,78.395,71
20120301|2012-02-28 00:00,28,78.395,78.4,78.37,78.38,52
20120301|2012-02-28 00:30,28,78.395,78.41,78.38,78.4,886
20120301|2012-02-28 01:00,28,78.4,78.46,78.4,78.43,409
20120301|2012-02-28 01:30,28,78.44,78.49,78.39,78.39,142
20120301|2012-02-28 02:00,28,78.39,78.42,78.335,78.36,378
20120301|2012-02-28 02:30,28,78.36,78.405,78.31,78.39,391
20120301|2012-02-28 03:00,28,78.385,78.465,78.38,78.455,395
20120301|2012-02-28 03:30,28,78.45,78.46,78.4,78.43,238
20120301|2012-02-28 04:00,28,78.425,78.46,78.41,78.445,265
20120301|2012-02-28 04:30,28,78.45,78.465,78.355,78.365,246
20120301|2012-02-28 05:00,28,78.365,78.415,78.365,78.395,195
20120301|2012-02-28 05:30,28,78.395,78.42,78.375,78.4,208
20120301|2012-02-28 06:00,28,78.395,78.4,78.345,78.35,248
20120301|2012-02-28 06:30,28,78.355,78.38,78.32,78.36,440
20120301|2012-02-28 07:00,28,78.36,78.375,78.325,78.35,576
20120301|2012-02-28 07:30,28,78.355,78.42,78.315,78.405,1682
20120301|2012-02-28 08:00,28,78.41,78.455,78.375,78.41,889
20120301|2012-02-28 08:30,28,78.41,78.5,78.405,78.44,1523
20120301|2012-02-28 09:00,28,78.425,78.64,78.425,78.605,2776
20120301|2012-02-28 09:30,28,78.6,78.6,78.455,78.465,2364
20120301|2012-02-28 10:00,28,78.46,78.48,78.25,78.265,3397
20120301|2012-02-28 10:30,28,78.26,78.315,78.245,78.31,1132
20120301|2012-02-28 11:00,28,78.315,78.35,78.3,78.32,566
20120301|2012-02-28 11:30,28,78.32,78.33,78.305,78.325,275
20120301|2012-02-28 12:00,28,78.32,78.32,78.27,78.3,564
20120301|2012-02-28 12:30,28,78.31,78.375,78.29,78.34,970
20120301|2012-02-28 13:00,28,78.34,78.365,78.315,78.35,424
20120301|2012-02-28 13:30,28,78.355,78.355,78.29,78.295,471
20120301|2012-02-28 14:00,28,78.29,78.31,78.235,78.27,370
20120301|2012-02-28 14:30,28,78.28,78.29,78.25,78.255,325
20120301|2012-02-28 15:00,28,78.265,78.275,78.22,78.23,478
20120301|2012-02-28 15:30,28,78.23,78.27,78.23,78.265,49
20120301|2012-02-28 19:00,29,78.22,78.245,78.22,78.24,166
20120301|2012-02-28 19:30,29,78.235,78.245,78.22,78.22,75
20120301|2012-02-28 20:00,29,78.215,78.215,78.195,78.195,52
20120301|2012-02-28 20:30,29,78.19,78.19,78.155,78.155,275
20120301|2012-02-28 21:00,29,78.17,78.19,78.165,78.185,23
20120301|2012-02-28 21:30,29,78.16,78.16,78.145,78.155,17
20120301|2012-02-28 22:00,29,78.175,78.18,78.175,78.18,7
20120301|2012-02-28 22:30,29,78.165,78.165,78.12,78.13,50
20120301|2012-02-28 23:00,29,78.135,78.15,78.125,78.145,55
20120301|2012-02-28 23:30,29,78.145,78.2,78.145,78.185,68
20120301|2012-02-29 00:00,29,78.19,78.2,78.165,78.185,19
20120301|2012-02-29 00:30,29,78.18,78.195,78.17,78.175,660
20120301|2012-02-29 01:00,29,78.18,78.23,78.165,78.2,194
20120301|2012-02-29 01:30,29,78.195,78.25,78.16,78.23,189
20120301|2012-02-29 02:00,29,78.24,78.285,78.215,78.24,373
20120301|2012-02-29 02:30,29,78.24,78.295,78.22,78.285,323
20120301|2012-02-29 03:00,29,78.27,78.275,78.235,78.245,110
20120301|2012-02-29 03:30,29,78.255,78.275,78.23,78.235,74
20120301|2012-02-29 04:00,29,78.235,78.345,78.16,78.215,687
20120301|2012-02-29 04:30,29,78.2,78.36,78.16,78.29,623
20120301|2012-02-29 05:00,29,78.285,78.34,78.26,78.295,342
20120301|2012-02-29 05:30,29,78.305,78.365,78.26,78.26,248
20120301|2012-02-29 06:00,29,78.255,78.255,78.18,78.22,850
20120301|2012-02-29 06:30,29,78.225,78.27,78.19,78.265,245
20120301|2012-02-29 07:00,29,78.27,78.275,78.19,78.22,463
20120301|2012-02-29 07:30,29,78.215,78.27,78.195,78.255,668
20120301|2012-02-29 08:00,29,78.25,78.255,78.195,78.2,532
20120301|2012-02-29 08:30,29,78.205,78.22,78.12,78.175,1928
20120301|2012-02-29 09:00,29,78.18,78.505,78.16,78.45,3345
20120301|2012-02-29 09:30,29,78.47,78.73,78.45,78.54,4033
20120301|2012-02-29 10:00,29,78.535,78.695,78.47,78.685,2866
20120301|2012-02-29 10:30,29,78.695,78.725,78.615,78.655,1092
20120301|2012-02-29 11:00,29,78.655,78.655,78.585,78.62,545
20120301|2012-02-29 11:30,29,78.61,78.69,78.605,78.66,708
20120301|2012-02-29 12:00,29,78.66,78.775,78.625,78.74,2099
20120301|2012-02-29 12:30,29,78.75,78.765,78.705,78.73,698
20120301|2012-02-29 13:00,29,78.73,78.75,78.695,78.705,532
20120301|2012-02-29 13:30,29,78.715,78.805,78.715,78.785,1292
20120301|2012-02-29 14:00,29,78.785,78.86,78.785,78.845,699
20120301|2012-02-29 14:30,29,78.86,78.93,78.84,78.88,864
20120301|2012-02-29 15:00,29,78.89,78.905,78.85,78.85,329
20120301|2012-02-29 15:30,29,78.85,78.865,78.835,78.865,140
20120301|2012-02-29 19:00,1,78.8,78.825,78.765,78.78,169
20120301|2012-02-29 19:30,1,78.78,78.795,78.755,78.79,76
20120301|2012-02-29 20:00,1,78.77,78.775,78.755,78.775,93
20120301|2012-02-29 20:30,1,78.775,78.82,78.775,78.8,112
20120301|2012-02-29 21:00,1,78.805,78.815,78.755,78.765,38
20120301|2012-02-29 21:30,1,78.765,78.8,78.76,78.795,67
20120301|2012-02-29 22:00,1,78.79,78.79,78.76,78.775,27
20120301|2012-02-29 22:30,1,78.775,78.775,78.72,78.74,190
20120301|2012-02-29 23:00,1,78.75,78.75,78.69,78.695,41
20120301|2012-02-29 23:30,1,78.705,78.75,78.705,78.74,31
20120301|2012-03-01 00:00,1,78.745,78.785,78.735,78.76,61
20120301|2012-03-01 00:30,1,78.78,78.825,78.78,78.825,205
20120301|2012-03-01 01:00,1,78.825,78.91,78.79,78.885,920
20120301|2012-03-01 01:30,1,78.895,78.91,78.84,78.86,151
20120301|2012-03-01 02:00,1,78.865,78.91,78.84,78.85,477
20120301|2012-03-01 02:30,1,78.85,78.85,78.745,78.78,589
20120301|2012-03-01 03:00,1,78.77,78.815,78.74,78.75,404
20120301|2012-03-01 03:30,1,78.755,78.8,78.72,78.77,226
20120301|2012-03-01 04:00,1,78.77,78.785,78.715,78.72,173
20120301|2012-03-01 04:30,1,78.725,78.85,78.72,78.805,167
20120301|2012-03-01 05:00,1,78.805,78.82,78.77,78.78,182
20120301|2012-03-01 05:30,1,78.78,78.82,78.755,78.785,158
20120301|2012-03-01 06:00,1,78.79,78.81,78.755,78.805,687
20120301|2012-03-01 06:30,1,78.81,78.905,78.795,78.845,651
20120301|2012-03-01 07:00,1,78.87,78.89,78.83,78.865,378
20120301|2012-03-01 07:30,1,78.85,78.995,78.85,78.955,1907
20120301|2012-03-01 08:00,1,78.96,78.96,78.85,78.89,750
20120301|2012-03-01 08:30,1,78.88,78.895,78.81,78.88,890
20120301|2012-03-01 09:00,1,78.905,78.925,78.695,78.745,1667
20120301|2012-03-01 09:30,1,78.755,78.825,78.735,78.745,1312
20120301|2012-03-01 10:00,1,78.745,78.845,78.745,78.75,874
20120301|2012-03-01 10:30,1,78.75,78.825,78.73,78.81,711
20120301|2012-03-01 11:00,1,78.81,78.845,78.795,78.84,297
20120301|2012-03-01 11:30,1,78.845,78.88,78.82,78.83,403
20120301|2012-03-01 12:00,1,78.82,78.89,78.82,78.85,460
20120301|2012-03-01 12:30,1,78.85,78.865,78.825,78.84,377
20120301|2012-03-01 13:00,1,78.835,78.85,78.81,78.85,358
20120301|2012-03-01 13:30,1,78.845,78.86,78.8,78.83,540
20120301|2012-03-01 14:00,1,78.83,78.865,78.815,78.845,364
20120301|2012-03-01 14:30,1,78.845,78.895,78.845,78.86,360
20120301|2012-03-01 15:00,1,78.86,78.865,78.83,78.83,52
20120301|2012-03-01 15:30,1,78.835,78.835,78.815,78.825,20
20120301|2012-03-01 19:00,2,78.825,78.83,78.805,78.82,51
20120301|2012-03-01 19:30,2,78.82,78.83,78.81,78.81,62
20120301|2012-03-01 20:00,2,78.805,78.81,78.79,78.81,18
20120301|2012-03-01 20:30,2,78.805,78.875,78.8,78.875,97
20120301|2012-03-01 21:00,2,78.875,78.91,78.875,78.895,427
20120301|2012-03-01 21:30,2,78.9,78.935,78.9,78.925,71
20120301|2012-03-01 22:00,2,78.925,78.935,78.92,78.935,27
20120301|2012-03-01 22:30,2,78.95,78.97,78.95,78.965,76
20120301|2012-03-01 23:00,2,78.94,78.94,78.92,78.925,37
20120301|2012-03-01 23:30,2,78.94,78.975,78.94,78.96,36
20120301|2012-03-02 00:00,2,78.965,78.97,78.945,78.965,38
20120301|2012-03-02 00:30,2,78.96,78.965,78.925,78.965,338
20120301|2012-03-02 01:00,2,78.97,79.09,78.965,79.07,588
20120301|2012-03-02 01:30,2,79.08,79.15,79.03,79.15,387
20120301|2012-03-02 02:00,2,79.135,79.14,79.035,79.1,294
20120301|2012-03-02 02:30,2,79.12,79.21,79.095,79.205,621
20120301|2012-03-02 03:00,2,79.215,79.235,79.155,79.235,614
20120301|2012-03-02 03:30,2,79.22,79.235,79.17,79.19,296
20120301|2012-03-02 04:00,2,79.185,79.185,79.11,79.155,275
20120301|2012-03-02 04:30,2,79.125,79.22,79.125,79.205,227
20120301|2012-03-02 05:00,2,79.21,79.215,79.16,79.17,157
20120301|2012-03-02 05:30,2,79.17,79.255,79.15,79.255,255
20120301|2012-03-02 06:00,2,79.255,79.375,79.255,79.33,1602
20120301|2012-03-02 06:30,2,79.335,79.39,79.32,79.33,906
20120301|2012-03-02 07:00,2,79.345,79.41,79.335,79.335,1584
20120301|2012-03-02 07:30,2,79.33,79.415,79.325,79.355,1403
20120301|2012-03-02 08:00,2,79.36,79.395,79.315,79.33,971
20120301|2012-03-02 08:30,2,79.33,79.495,79.32,79.455,3504
20120301|2012-03-02 09:00,2,79.455,79.515,79.37,79.4,2141
20120301|2012-03-02 09:30,2,79.395,79.445,79.365,79.42,983
20120301|2012-03-02 10:00,2,79.415,79.48,79.405,79.44,1052
20120301|2012-03-02 10:30,2,79.435,79.495,79.4,79.43,870
20120301|2012-03-02 11:00,2,79.435,79.495,79.405,79.43,622
20120301|2012-03-02 11:30,2,79.435,79.45,79.38,79.39,1146
20120301|2012-03-02 12:00,2,79.395,79.475,79.39,79.45,906
20120301|2012-03-02 12:30,2,79.45,79.485,79.435,79.46,583
20120301|2012-03-02 13:00,2,79.455,79.475,79.43,79.465,715
20120301|2012-03-02 13:30,2,79.47,79.49,79.455,79.455,770
20120301|2012-03-02 14:00,2,79.455,79.505,79.455,79.48,726
20120301|2012-03-02 14:30,2,79.48,79.485,79.43,79.465,400
20120301|2012-03-02 15:00,2,79.465,79.49,79.45,79.49,64
20120301|2012-03-02 15:30,2,79.485,79.495,79.475,79.475,57
20120301|2012-03-04 17:00,4,79.515,79.52,79.48,79.48,73
20120301|2012-03-04 17:30,4,79.475,79.53,79.445,79.525,29
20120301|2012-03-04 18:00,5,79.515,79.515,79.435,79.435,71
20120301|2012-03-04 18:30,5,79.455,79.48,79.43,79.43,25
20120301|2012-03-04 19:00,5,79.425,79.445,79.4,79.445,106
20120301|2012-03-04 19:30,5,79.435,79.455,79.415,79.415,71
20120301|2012-03-04 20:00,5,79.42,79.475,79.42,79.46,72
20120301|2012-03-04 20:30,5,79.465,79.51,79.445,79.5,95
20120301|2012-03-04 21:00,5,79.505,79.54,79.495,79.505,60
20120301|2012-03-04 21:30,5,79.5,79.52,79.5,79.5,48
20120301|2012-03-04 22:00,5,79.5,79.505,79.475,79.475,37
20120301|2012-03-04 22:30,5,79.47,79.47,79.45,79.455,69
20120301|2012-03-04 23:00,5,79.45,79.48,79.44,79.48,93
20120301|2012-03-04 23:30,5,79.475,79.48,79.43,79.44,66
20120301|2012-03-05 00:00,5,79.445,79.46,79.375,79.385,107
20120301|2012-03-05 00:30,5,79.385,79.43,79.37,79.43,832
20120301|2012-03-05 01:00,5,79.43,79.555,79.385,79.51,405
20120301|2012-03-05 01:30,5,79.525,79.54,79.455,79.51,217
20120301|2012-03-05 02:00,5,79.515,79.57,79.445,79.5,481
20120301|2012-03-05 02:30,5,79.51,79.53,79.455,79.505,286
20120301|2012-03-05 03:00,5,79.515,79.64,79.505,79.615,913
20120301|2012-03-05 03:30,5,79.61,79.61,79.49,79.52,555
20120301|2012-03-05 04:00,5,79.53,79.53,79.425,79.44,419
20120301|2012-03-05 04:30,5,79.445,79.51,79.445,79.51,100
20120301|2012-03-05 05:00,5,79.515,79.55,79.49,79.53,112
20120301|2012-03-05 05:30,5,79.525,79.555,79.5,79.53,91
20120301|2012-03-05 06:00,5,79.53,79.545,79.455,79.46,222
20120301|2012-03-05 06:30,5,79.465,79.47,79.405,79.435,509
20120301|2012-03-05 07:00,5,79.425,79.445,79.335,79.355,731
20120301|2012-03-05 07:30,5,79.35,79.405,79.3,79.335,1050
20120301|2012-03-05 08:00,5,79.335,79.375,79.3,79.345,689
20120301|2012-03-05 08:30,5,79.355,79.41,79.345,79.38,466
20120301|2012-03-05 09:00,5,79.36,79.465,79.35,79.445,1121
20120301|2012-03-05 09:30,5,79.455,79.455,79.29,79.325,947
20120301|2012-03-05 10:00,5,79.33,79.41,79.31,79.31,862
20120301|2012-03-05 10:30,5,79.325,79.35,79.29,79.35,483
20120301|2012-03-05 11:00,5,79.355,79.39,79.33,79.365,378
20120301|2012-03-05 11:30,5,79.365,79.38,79.34,79.35,328
20120301|2012-03-05 12:00,5,79.35,79.38,79.335,79.35,434
20120301|2012-03-05 12:30,5,79.35,79.38,79.35,79.365,345
20120301|2012-03-05 13:00,5,79.37,79.385,79.355,79.355,546
20120301|2012-03-05 13:30,5,79.35,79.395,79.35,79.365,302
20120301|2012-03-05 14:00,5,79.36,79.385,79.355,79.37,604
20120301|2012-03-05 14:30,5,79.365,79.395,79.365,79.385,220
20120301|2012-03-05 15:00,5,79.375,79.43,79.375,79.42,257
20120301|2012-03-05 15:30,5,79.42,79.42,79.39,79.4,14
20120301|2012-03-05 19:00,6,79.37,79.405,79.365,79.38,79
20120301|2012-03-05 19:30,6,79.365,79.39,79.345,79.37,39
20120301|2012-03-05 20:00,6,79.37,79.4,79.365,79.385,33
20120301|2012-03-05 20:30,6,79.385,79.415,79.38,79.415,22
20120301|2012-03-05 21:00,6,79.43,79.455,79.42,79.44,59
20120301|2012-03-05 21:30,6,79.435,79.52,79.43,79.48,179
20120301|2012-03-05 22:00,6,79.495,79.535,79.485,79.495,61
20120301|2012-03-05 22:30,6,79.495,79.515,79.495,79.495,17
20120301|2012-03-05 23:00,6,79.495,79.5,79.475,79.5,30
20120301|2012-03-05 23:30,6,79.495,79.495,79.445,79.47,42
20120301|2012-03-06 00:00,6,79.475,79.5,79.475,79.49,29
20120301|2012-03-06 00:30,6,79.49,79.5,79.435,79.44,40
20120301|2012-03-06 01:00,6,79.45,79.47,79.44,79.465,83
20120301|2012-03-06 01:30,6,79.455,79.52,79.45,79.5,85
20120301|2012-03-06 02:00,6,79.5,79.585,79.5,79.555,439
20120301|2012-03-06 02:30,6,79.565,79.57,79.495,79.53,172
20120301|2012-03-06 03:00,6,79.535,79.59,79.51,79.585,332
20120301|2012-03-06 03:30,6,79.59,79.62,79.53,79.55,420
20120301|2012-03-06 04:00,6,79.545,79.82,79.545,79.745,1976
20120301|2012-03-06 04:30,6,79.765,79.8,79.715,79.765,609
20120301|2012-03-06 05:00,6,79.77,79.8,79.745,79.76,125
20120301|2012-03-06 05:30,6,79.75,79.805,79.74,79.785,139
20120301|2012-03-06 06:00,6,79.79,79.805,79.72,79.72,302
20120301|2012-03-06 06:30,6,79.73,79.735,79.685,79.73,536
20120301|2012-03-06 07:00,6,79.72,79.755,79.68,79.755,859
20120301|2012-03-06 07:30,6,79.76,79.815,79.705,79.785,1164
20120301|2012-03-06 08:00,6,79.78,79.905,79.78,79.855,2954
20120301|2012-03-06 08:30,6,79.845,79.87,79.785,79.845,1368
20120301|2012-03-06 09:00,6,79.85,79.875,79.805,79.835,1251
20120301|2012-03-06 09:30,6,79.83,79.865,79.79,79.86,910
20120301|2012-03-06 10:00,6,79.86,79.86,79.77,79.8,1248
20120301|2012-03-06 10:30,6,79.805,79.88,79.8,79.845,1305
20120301|2012-03-06 11:00,6,79.845,79.925,79.815,79.905,1132
20120301|2012-03-06 11:30,6,79.91,79.91,79.855,79.865,605
20120301|2012-03-06 12:00,6,79.87,79.89,79.84,79.86,750
20120301|2012-03-06 12:30,6,79.855,79.855,79.815,79.84,813
20120301|2012-03-06 13:00,6,79.835,79.87,79.82,79.86,710
20120301|2012-03-06 13:30,6,79.865,79.93,79.85,79.93,1292
20120301|2012-03-06 14:00,6,79.93,79.935,79.865,79.875,649
20120301|2012-03-06 14:30,6,79.875,79.895,79.865,79.88,365
20120301|2012-03-06 15:00,6,79.88,79.9,79.875,79.885,121
20120301|2012-03-06 15:30,6,79.905,79.905,79.88,79.895,71
20120301|2012-03-06 19:00,7,79.83,79.83,79.755,79.775,350
20120301|2012-03-06 19:30,7,79.78,79.79,79.755,79.78,144
20120301|2012-03-06 20:00,7,79.785,79.785,79.755,79.755,100
20120301|2012-03-06 20:30,7,79.75,79.76,79.72,79.725,182
20120301|2012-03-06 21:00,7,79.725,79.745,79.715,79.725,85
20120301|2012-03-06 21:30,7,79.72,79.765,79.72,79.765,17
20120301|2012-03-06 22:00,7,79.775,79.785,79.755,79.755,30
20120301|2012-03-06 22:30,7,79.75,79.77,79.75,79.765,30
20120301|2012-03-06 23:00,7,79.775,79.775,79.74,79.74,21
20120301|2012-03-06 23:30,7,79.74,79.76,79.725,79.725,36
20120301|2012-03-07 00:00,7,79.73,79.735,79.705,79.705,47
20120301|2012-03-07 00:30,7,79.725,79.77,79.71,79.77,295
20120301|2012-03-07 01:00,7,79.77,79.78,79.74,79.77,351
20120301|2012-03-07 01:30,7,79.77,79.805,79.75,79.775,615
20120301|2012-03-07 02:00,7,79.79,79.795,79.71,79.775,513
20120301|2012-03-07 02:30,7,79.77,79.845,79.76,79.795,426
20120301|2012-03-07 03:00,7,79.79,79.825,79.725,79.73,535
20120301|2012-03-07 03:30,7,79.735,79.775,79.725,79.745,201
20120301|2012-03-07 04:00,7,79.755,79.775,79.645,79.67,361
20120301|2012-03-07 04:30,7,79.675,79.73,79.67,79.715,214
20120301|2012-03-07 05:00,7,79.72,79.79,79.72,79.78,234
20120301|2012-03-07 05:30,7,79.785,79.795,79.755,79.785,157
20120301|2012-03-07 06:00,7,79.79,79.845,79.775,79.83,291
20120301|2012-03-07 06:30,7,79.83,79.845,79.81,79.845,282
20120301|2012-03-07 07:00,7,79.84,79.895,79.825,79.87,1015
20120301|2012-03-07 07:30,7,79.875,79.905,79.815,79.83,1052
20120301|2012-03-07 08:00,7,79.83,79.92,79.82,79.915,1161
20120301|2012-03-07 08:30,7,79.915,79.98,79.875,79.88,1950
20120301|2012-03-07 09:00,7,79.885,79.975,79.87,79.945,1594
20120301|2012-03-07 09:30,7,79.935,79.94,79.87,79.875,1376
20120301|2012-03-07 10:00,7,79.875,79.875,79.695,79.77,2365
20120301|2012-03-07 10:30,7,79.775,79.775,79.685,79.755,773
20120301|2012-03-07 11:00,7,79.76,79.795,79.745,79.765,658
20120301|2012-03-07 11:30,7,79.765,79.785,79.74,79.77,705
20120301|2012-03-07 12:00,7,79.775,79.825,79.765,79.8,587
20120301|2012-03-07 12:30,7,79.8,79.835,79.795,79.81,398
20120301|2012-03-07 13:00,7,79.82,79.82,79.76,79.78,517
20120301|2012-03-07 13:30,7,79.78,79.825,79.73,79.765,778
20120301|2012-03-07 14:00,7,79.765,79.785,79.74,79.78,379
20120301|2012-03-07 14:30,7,79.77,79.775,79.745,79.755,332
20120301|2012-03-07 15:00,7,79.755,79.765,79.725,79.725,94
20120301|2012-03-07 15:30,7,79.73,79.76,79.725,79.74,62
20120301|2012-03-07 19:00,8,79.785,79.815,79.785,79.79,27
20120301|2012-03-07 19:30,8,79.785,79.81,79.785,79.8,81
20120301|2012-03-07 20:00,8,79.795,79.81,79.79,79.79,19
20120301|2012-03-07 20:30,8,79.785,79.785,79.75,79.755,21
20120301|2012-03-07 21:00,8,79.76,79.76,79.655,79.675,93
20120301|2012-03-07 21:30,8,79.675,79.685,79.61,79.645,245
20120301|2012-03-07 22:00,8,79.67,79.7,79.66,79.69,34
20120301|2012-03-07 22:30,8,79.69,79.695,79.66,79.66,44
20120301|2012-03-07 23:00,8,79.645,79.675,79.64,79.665,49
20120301|2012-03-07 23:30,8,79.655,79.655,79.625,79.635,68
20120301|2012-03-08 00:00,8,79.635,79.65,79.6,79.645,116
20120301|2012-03-08 00:30,8,79.665,79.685,79.66,79.675,29
20120301|2012-03-08 01:00,8,79.68,79.685,79.615,79.655,228
20120301|2012-03-08 01:30,8,79.66,79.69,79.615,79.615,154
20120301|2012-03-08 02:00,8,79.625,79.645,79.59,79.635,352
20120301|2012-03-08 02:30,8,79.63,79.695,79.63,79.67,176
20120301|2012-03-08 03:00,8,79.67,79.67,79.545,79.56,577
20120301|2012-03-08 03:30,8,79.555,79.555,79.395,79.455,758
20120301|2012-03-08 04:00,8,79.45,79.475,79.425,79.465,263
20120301|2012-03-08 04:30,8,79.465,79.49,79.43,79.485,245
20120301|2012-03-08 05:00,8,79.48,79.49,79.4,79.45,415
20120301|2012-03-08 05:30,8,79.445,79.48,79.38,79.38,685
20120301|2012-03-08 06:00,8,79.38,79.39,79.285,79.32,756
20120301|2012-03-08 06:30,8,79.315,79.39,79.315,79.375,597
20120301|2012-03-08 07:00,8,79.37,79.42,79.335,79.395,956
20120301|2012-03-08 07:30,8,79.395,79.41,79.245,79.355,2213
20120301|2012-03-08 08:00,8,79.35,79.43,79.295,79.42,1557
20120301|2012-03-08 08:30,8,79.415,79.415,79.33,79.35,1437
20120301|2012-03-08 09:00,8,79.35,79.4,79.34,79.375,963
20120301|2012-03-08 09:30,8,79.375,79.375,79.16,79.19,1938
20120301|2012-03-08 10:00,8,79.19,79.25,79.185,79.235,935
20120301|2012-03-08 10:30,8,79.235,79.27,79.21,79.255,538
20120301|2012-03-08 11:00,8,79.25,79.265,79.22,79.24,482
20120301|2012-03-08 11:30,8,79.245,79.265,79.185,79.225,547
20120301|2012-03-08 12:00,8,79.225,79.25,79.215,79.23,264
20120301|2012-03-08 12:30,8,79.23,79.265,79.215,79.26,520
20120301|2012-03-08 13:00,8,79.26,79.295,79.255,79.255,462
20120301|2012-03-08 13:30,8,79.26,79.27,79.135,79.18,1042
20120301|2012-03-08 14:00,8,79.18,79.215,79.1,79.16,764
20120301|2012-03-08 14:30,8,79.16,79.23,79.155,79.21,294
20120301|2012-03-08 15:00,8,79.215,79.215,79.175,79.175,37
20120301|2012-03-08 15:30,8,79.175,79.185,79.145,79.175,24
20120301|2012-03-08 19:00,9,79.225,79.255,79.205,79.21,126
20120301|2012-03-08 19:30,9,79.2,79.255,79.195,79.235,46
20120301|2012-03-08 20:00,9,79.225,79.235,79.205,79.21,51
20120301|2012-03-08 20:30,9,79.21,79.225,79.205,79.215,32
20120301|2012-03-08 21:00,9,79.22,79.24,79.21,79.225,38
20120301|2012-03-08 21:30,9,79.23,79.24,79.23,79.23,28
20120301|2012-03-08 22:00,9,79.23,79.245,79.225,79.225,14
20120301|2012-03-08 22:30,9,79.22,79.225,79.2,79.225,23
20120301|2012-03-08 23:00,9,79.225,79.23,79.22,79.23,15
20120301|2012-03-08 23:30,9,79.23,79.285,79.23,79.27,28
20120301|2012-03-09 00:00,9,79.28,79.4,79.27,79.355,313
20120301|2012-03-09 00:30,9,79.365,79.38,79.335,79.365,262
20120301|2012-03-09 01:00,9,79.36,79.365,79.315,79.36,184
20120301|2012-03-09 01:30,9,79.35,79.415,79.345,79.39,105
20120301|2012-03-09 02:00,9,79.4,79.44,79.34,79.365,427
20120301|2012-03-09 02:30,9,79.355,79.45,79.325,79.44,202
20120301|2012-03-09 03:00,9,79.44,79.465,79.41,79.415,275
20120301|2012-03-09 03:30,9,79.425,79.48,79.425,79.475,185
20120301|2012-03-09 04:00,9,79.46,79.495,79.445,79.455,195
20120301|2012-03-09 04:30,9,79.46,79.46,79.41,79.445,95
20120301|2012-03-09 05:00,9,79.44,79.465,79.43,79.445,144
20120301|2012-03-09 05:30,9,79.445,79.48,79.44,79.475,95
20120301|2012-03-09 06:00,9,79.47,79.48,79.44,79.47,79
20120301|2012-03-09 06:30,9,79.455,79.545,79.45,79.535,326
20120301|2012-03-09 07:00,9,79.53,79.595,79.53,79.565,789
20120301|2012-03-09 07:30,9,79.57,79.895,79.555,79.825,4107
20120301|2012-03-09 08:00,9,79.83,79.94,79.83,79.88,1685
20120301|2012-03-09 08:30,9,79.87,79.99,79.84,79.975,2397
20120301|2012-03-09 09:00,9,79.975,80.035,79.895,80,1862
20120301|2012-03-09 09:30,9,79.995,80.01,79.895,79.97,1456
20120301|2012-03-09 10:00,9,79.965,80.095,79.95,80.075,1295
20120301|2012-03-09 10:30,9,80.075,80.095,80.005,80.065,769
20120301|2012-03-09 11:00,9,80.055,80.085,80,80.03,1508
20120301|2012-03-09 11:30,9,80.025,80.055,80.005,80.015,632
20120301|2012-03-09 12:00,9,80.02,80.035,80.005,80.025,584
20120301|2012-03-09 12:30,9,80.03,80.065,80.015,80.06,377
20120301|2012-03-09 13:00,9,80.06,80.09,80.04,80.055,510
20120301|2012-03-09 13:30,9,80.055,80.095,80.025,80.085,984
20120301|2012-03-09 14:00,9,80.085,80.09,80,80.015,481
20120301|2012-03-09 14:30,9,80.015,80.04,80.005,80.03,480
20120301|2012-03-09 15:00,9,80.02,80.045,80.01,80.01,38
20120301|2012-03-09 15:30,9,80.005,80.02,79.98,80.015,43
20120301|2012-03-11 17:00,11,80.025,80.025,79.985,80.02,12
20120301|2012-03-11 17:30,11,80.02,80.025,80.01,80.01,38
20120301|2012-03-11 18:00,11,80.015,80.025,80,80,28
20120301|2012-03-11 18:30,11,80,80,79.98,79.98,14
20120301|2012-03-11 19:00,12,80.015,80.065,80.015,80.065,68
20120301|2012-03-11 19:30,12,80.045,80.055,80.015,80.045,48
20120301|2012-03-11 20:00,12,80.065,80.135,80.065,80.1,144
20120301|2012-03-11 20:30,12,80.1,80.12,80.08,80.085,341
20120301|2012-03-11 21:00,12,80.09,80.13,80.055,80.06,21
20120301|2012-03-11 21:30,12,80.065,80.085,80.065,80.075,36
20120301|2012-03-11 22:00,12,80.07,80.095,80.055,80.055,42
20120301|2012-03-11 22:30,12,80.065,80.09,80.065,80.08,7
20120301|2012-03-11 23:00,12,80.08,80.1,80.08,80.1,5
20120301|2012-03-11 23:30,12,80.105,80.115,80.105,80.11,13
20120301|2012-03-12 00:00,12,80.125,80.145,80.12,80.125,46
20120301|2012-03-12 00:30,12,80.115,80.16,80.115,80.145,58
20120301|2012-03-12 01:00,12,80.15,80.16,80.095,80.095,131
20120301|2012-03-12 01:30,12,80.09,80.09,80.01,80.02,76
20120301|2012-03-12 02:00,12,80.035,80.07,79.99,80.02,120
20120301|2012-03-12 02:30,12,80.02,80.03,79.99,80.015,77
20120301|2012-03-12 03:00,12,80,80.055,79.975,80.015,493
20120301|2012-03-12 03:30,12,80.005,80.085,79.99,79.995,196
20120301|2012-03-12 04:00,12,79.985,79.995,79.92,79.935,374
20120301|2012-03-12 04:30,12,79.935,79.96,79.905,79.95,153
20120301|2012-03-12 05:00,12,79.96,79.99,79.94,79.95,139
20120301|2012-03-12 05:30,12,79.975,80.07,79.97,80.06,180
20120301|2012-03-12 06:00,12,80.055,80.08,80.015,80.04,260
20120301|2012-03-12 06:30,12,80.045,80.065,79.995,79.995,247
20120301|2012-03-12 07:00,12,80,80.045,79.98,80.03,266
20120301|2012-03-12 07:30,12,80.035,80.09,79.995,80,688
20120301|2012-03-12 08:00,12,80.005,80.025,79.96,79.98,1084
20120301|2012-03-12 08:30,12,79.985,80.035,79.965,80.005,1152
20120301|2012-03-12 09:00,12,80,80.055,80,80.04,1090
20120301|2012-03-12 09:30,12,80.045,80.11,79.975,80.005,1462
20120301|2012-03-12 10:00,12,80.005,80.025,79.965,80.015,1039
20120301|2012-03-12 10:30,12,80.015,80.02,79.92,79.95,1184
20120301|2012-03-12 11:00,12,79.955,79.97,79.885,79.915,1022
20120301|2012-03-12 11:30,12,79.92,79.93,79.885,79.92,359
20120301|2012-03-12 12:00,12,79.915,79.93,79.895,79.925,230
20120301|2012-03-12 12:30,12,79.925,79.925,79.88,79.905,413
20120301|2012-03-12 13:00,12,79.9,79.91,79.885,79.895,255
20120301|2012-03-12 13:30,12,79.895,79.925,79.89,79.91,401
20120301|2012-03-12 14:00,12,79.905,79.91,79.88,79.895,781
20120301|2012-03-12 14:30,12,79.9,79.915,79.895,79.905,264
20120301|2012-03-12 15:00,12,79.905,79.905,79.855,79.855,43
20120301|2012-03-12 15:30,12,79.855,79.865,79.845,79.855,56
20120301|2012-03-12 19:00,13,79.82,79.845,79.8,79.84,113
20120301|2012-03-12 19:30,13,79.835,79.865,79.83,79.845,34
20120301|2012-03-12 20:00,13,79.835,79.84,79.825,79.83,16
20120301|2012-03-12 20:30,13,79.825,79.835,79.81,79.825,113
20120301|2012-03-12 21:00,13,79.82,79.825,79.7,79.73,176
20120301|2012-03-12 21:30,13,79.72,79.735,79.695,79.735,43
20120301|2012-03-12 22:00,13,79.735,79.745,79.72,79.735,17
20120301|2012-03-12 22:30,13,79.735,79.74,79.725,79.725,13
20120301|2012-03-12 23:00,13,79.72,79.75,79.72,79.75,18
20120301|2012-03-12 23:30,13,79.755,79.795,79.75,79.775,48
20120301|2012-03-13 00:00,13,79.755,79.85,79.725,79.81,125
20120301|2012-03-13 00:30,13,79.785,79.815,79.76,79.8,79
20120301|2012-03-13 01:00,13,79.81,79.815,79.78,79.785,25
20120301|2012-03-13 01:30,13,79.78,79.78,79.78,79.78,3
20120301|2012-03-13 02:00,13,79.8,79.805,79.755,79.76,19
20120301|2012-03-13 02:30,13,79.77,79.83,79.77,79.82,32
20120301|2012-03-13 03:00,13,79.815,79.94,79.815,79.895,194
20120301|2012-03-13 03:30,13,79.895,80.015,79.89,80.015,276
20120301|2012-03-13 04:00,13,80.015,80.02,79.945,79.95,1404
20120301|2012-03-13 04:30,13,79.95,79.965,79.895,79.895,292
20120301|2012-03-13 05:00,13,79.89,80.045,79.875,80.015,824
20120301|2012-03-13 05:30,13,80.02,80.07,79.995,80.045,108
20120301|2012-03-13 06:00,13,80.05,80.09,80.02,80.08,230
20120301|2012-03-13 06:30,13,80.07,80.09,80.02,80.09,381
20120301|2012-03-13 07:00,13,80.095,80.195,80.075,80.17,1026
20120301|2012-03-13 07:30,13,80.17,80.32,80.16,80.305,4152
20120301|2012-03-13 08:00,13,80.305,80.345,80.27,80.28,1632
20120301|2012-03-13 08:30,13,80.27,80.295,80.225,80.255,1390
20120301|2012-03-13 09:00,13,80.255,80.265,80.195,80.21,1023
20120301|2012-03-13 09:30,13,80.21,80.22,80.14,80.165,932
20120301|2012-03-13 10:00,13,80.16,80.16,80.045,80.06,1026
20120301|2012-03-13 10:30,13,80.065,80.09,79.935,80,1823
20120301|2012-03-13 11:00,13,80,80.025,79.975,79.995,987
20120301|2012-03-13 11:30,13,79.985,80.015,79.935,79.985,626
20120301|2012-03-13 12:00,13,79.995,80.015,79.97,80.015,425
20120301|2012-03-13 12:30,13,80.02,80.03,79.99,79.995,327
20120301|2012-03-13 13:00,13,79.99,80.225,79.955,80.18,1072
20120301|2012-03-13 13:30,13,80.18,80.285,80.14,80.21,1580
20120301|2012-03-13 14:00,13,80.22,80.26,80.13,80.26,1167
20120301|2012-03-13 14:30,13,80.26,80.29,80.185,80.2,429
20120301|2012-03-13 15:00,13,80.215,80.245,80.17,80.18,72
20120301|2012-03-13 15:30,13,80.18,80.195,80.13,80.155,64
20120301|2012-03-13 19:00,14,80.15,80.24,80.135,80.235,355
20120301|2012-03-13 19:30,14,80.245,80.25,80.215,80.23,126
20120301|2012-03-13 20:00,14,80.24,80.24,80.195,80.23,37
20120301|2012-03-13 20:30,14,80.24,80.28,80.23,80.28,39
20120301|2012-03-13 21:00,14,80.295,80.3,80.27,80.29,31
20120301|2012-03-13 21:30,14,80.265,80.27,80.25,80.25,13
20120301|2012-03-13 22:00,14,80.27,80.275,80.24,80.24,36
20120301|2012-03-13 22:30,14,80.215,80.215,80.195,80.195,75
20120301|2012-03-13 23:00,14,80.21,80.225,80.195,80.21,13
20120301|2012-03-13 23:30,14,80.205,80.205,80.205,80.205,3
20120301|2012-03-14 00:00,14,80.24,80.285,80.24,80.27,10
20120301|2012-03-14 00:30,14,80.26,80.425,80.255,80.415,597
20120301|2012-03-14 01:00,14,80.41,80.44,80.38,80.4,125
20120301|2012-03-14 01:30,14,80.395,80.395,80.365,80.375,18
20120301|2012-03-14 02:00,14,80.365,80.4,80.34,80.4,23
20120301|2012-03-14 02:30,14,80.395,80.395,80.335,80.36,55
20120301|2012-03-14 03:00,14,80.37,80.41,80.325,80.41,88
20120301|2012-03-14 03:30,14,80.41,80.42,80.315,80.33,98
20120301|2012-03-14 04:00,14,80.32,80.32,80.24,80.315,85
20120301|2012-03-14 04:30,14,80.29,80.375,80.29,80.34,179
20120301|2012-03-14 05:00,14,80.345,80.35,80.27,80.285,103
20120301|2012-03-14 05:30,14,80.295,80.315,80.265,80.27,157
20120301|2012-03-14 06:00,14,80.265,80.275,80.185,80.2,1477
20120301|2012-03-14 06:30,14,80.2,80.31,80.19,80.3,646
20120301|2012-03-14 07:00,14,80.315,80.385,80.285,80.365,335
20120301|2012-03-14 07:30,14,80.365,80.435,80.28,80.29,674
20120301|2012-03-14 08:00,14,80.3,80.355,80.29,80.355,603
20120301|2012-03-14 08:30,14,80.36,80.405,80.305,80.34,895
20120301|2012-03-14 09:00,14,80.345,80.49,80.34,80.41,953
20120301|2012-03-14 09:30,14,80.41,80.43,80.345,80.415,618
20120301|2012-03-14 10:00,14,80.415,80.56,80.41,80.51,1132
20120301|2012-03-14 10:30,14,80.51,80.61,80.495,80.545,677
20120301|2012-03-14 11:00,14,80.555,80.62,80.535,80.56,698
20120301|2012-03-14 11:30,14,80.565,80.565,80.425,80.45,290
20120301|2012-03-14 12:00,14,80.465,80.515,80.425,80.485,218
20120301|2012-03-14 12:30,14,80.495,80.59,80.495,80.575,575
20120301|2012-03-14 13:00,14,80.575,80.575,80.525,80.535,162
20120301|2012-03-14 13:30,14,80.54,80.555,80.515,80.555,454
20120301|2012-03-14 14:00,14,80.56,80.595,80.55,80.565,527
20120301|2012-03-14 14:30,14,80.565,80.595,80.53,80.54,146
20120301|2012-03-14 15:00,14,80.55,80.565,80.54,80.55,46
20120301|2012-03-14 15:30,14,80.55,80.56,80.52,80.52,12
20120301|2012-03-14 19:00,15,80.63,80.64,80.585,80.59,15
20120301|2012-03-14 19:30,15,80.605,80.645,80.605,80.635,49
20120301|2012-03-14 20:00,15,80.64,80.725,80.64,80.72,50
20120301|2012-03-14 20:30,15,80.71,80.71,80.665,80.675,37
20120301|2012-03-14 21:00,15,80.595,80.61,80.595,80.605,4
20120301|2012-03-14 21:30,15,80.56,80.56,80.56,80.56,10
20120301|2012-03-14 22:00,15,80.595,80.595,80.595,80.595,1
20120301|2012-03-14 23:00,15,80.615,80.62,80.595,80.605,9
20120301|2012-03-14 23:30,15,80.615,80.615,80.58,80.58,10
20120301|2012-03-15 00:00,15,80.58,80.625,80.58,80.625,9
20120301|2012-03-15 00:30,15,80.64,80.645,80.63,80.635,10
20120301|2012-03-15 01:00,15,80.63,80.63,80.52,80.525,57
20120301|2012-03-15 01:30,15,80.505,80.515,80.48,80.485,329
20120301|2012-03-15 02:00,15,80.49,80.565,80.37,80.39,1183
20120301|2012-03-15 02:30,15,80.39,80.465,80.38,80.465,80
20120301|2012-03-15 03:00,15,80.49,80.505,80.475,80.475,23
20120301|2012-03-15 03:30,15,80.475,80.53,80.445,80.445,22
20120301|2012-03-15 04:00,15,80.435,80.46,80.435,80.46,16
20120301|2012-03-15 04:30,15,80.4,80.42,80.365,80.42,101
20120301|2012-03-15 05:00,15,80.42,80.495,80.405,80.495,58
20120301|2012-03-15 05:30,15,80.425,80.445,80.41,80.435,209
20120301|2012-03-15 06:00,15,80.44,80.47,80.35,80.35,95
20120301|2012-03-15 06:30,15,80.325,80.365,80.305,80.36,23
20120301|2012-03-15 07:00,15,80.36,80.445,80.35,80.415,333
20120301|2012-03-15 07:30,15,80.42,80.46,80.325,80.33,382
20120301|2012-03-15 08:00,15,80.345,80.365,80.335,80.355,214
20120301|2012-03-15 08:30,15,80.36,80.43,80.355,80.43,375
20120301|2012-03-15 09:00,15,80.41,80.415,80.33,80.36,223
20120301|2012-03-15 09:30,15,80.36,80.36,80.235,80.29,129
20120301|2012-03-15 10:00,15,80.295,80.335,80.255,80.33,173
20120301|2012-03-15 10:30,15,80.32,80.32,80.24,80.29,187
20120301|2012-03-15 11:00,15,80.28,80.285,80.2,80.235,491
20120301|2012-03-15 11:30,15,80.235,80.25,80.145,80.16,450
20120301|2012-03-15 12:00,15,80.16,80.16,80.025,80.08,302
20120301|2012-03-15 12:30,15,80.095,80.115,80.095,80.105,75
20120301|2012-03-15 13:00,15,80.11,80.12,80.09,80.11,273
20120301|2012-03-15 13:30,15,80.135,80.16,80.12,80.12,1333
20120301|2012-03-15 14:00,15,80.14,80.165,80.13,80.15,138
20120301|2012-03-15 14:30,15,80.14,80.215,80.14,80.21,147
20120301|2012-03-15 15:00,15,80.215,80.235,80.185,80.225,102
20120301|2012-03-15 15:30,15,80.225,80.245,80.215,80.245,48
20120301|2012-03-15 19:00,16,80.23,80.23,80.205,80.205,4
20120301|2012-03-15 19:30,16,80.2,80.25,80.2,80.25,3
20120301|2012-03-15 20:00,16,80.29,80.29,80.26,80.26,2
20120301|2012-03-15 20:30,16,80.29,80.29,80.29,80.29,1
20120301|2012-03-15 21:30,16,80.215,80.215,80.2,80.2,2
20120301|2012-03-15 22:00,16,80.18,80.19,80.18,80.185,13
20120301|2012-03-15 22:30,16,80.185,80.185,80.18,80.185,65
20120301|2012-03-15 23:00,16,80.145,80.17,80.14,80.16,10
20120301|2012-03-15 23:30,16,80.175,80.175,80.175,80.175,1
20120301|2012-03-16 00:00,16,80.205,80.205,80.205,80.205,1
20120301|2012-03-16 00:30,16,80.215,80.225,80.215,80.225,3
20120301|2012-03-16 01:00,16,80.245,80.245,80.19,80.19,8
20120301|2012-03-16 01:30,16,80.23,80.255,80.23,80.255,51
20120301|2012-03-16 02:00,16,80.27,80.27,80.21,80.225,24
20120301|2012-03-16 02:30,16,80.265,80.265,80.26,80.26,21
20120301|2012-03-16 04:00,16,80.32,80.32,80.32,80.32,3
20120301|2012-03-16 05:00,16,80.37,80.385,80.37,80.385,2
20120301|2012-03-16 05:30,16,80.35,80.35,80.35,80.35,1
20120301|2012-03-16 06:00,16,80.31,80.315,80.27,80.28,33
20120301|2012-03-16 06:30,16,80.285,80.31,80.285,80.31,7
20120301|2012-03-16 07:00,16,80.295,80.295,80.23,80.245,8
20120301|2012-03-16 07:30,16,80.25,80.25,79.945,79.99,240
20120301|2012-03-16 08:00,16,80.015,80.05,79.95,80,95
20120301|2012-03-16 08:30,16,80,80,79.84,79.84,313
20120301|2012-03-16 09:00,16,79.81,79.81,79.73,79.785,23
20120601|2011-09-06 11:00,6,76.76,76.76,76.76,76.76,1
20120601|2011-09-09 10:30,9,78.18,78.18,78.18,78.18,1
20120601|2011-10-27 11:00,27,76,76,76,76,2
20120601|2011-11-30 07:30,30,79.875,79.875,79.875,79.875,1
20120601|2011-11-30 08:00,30,79.375,79.375,79.375,79.375,1
20120601|2011-12-08 07:00,8,79.55,79.55,79.55,79.55,1
20120601|2011-12-08 07:30,8,79.375,79.375,79.375,79.375,1
20120601|2011-12-08 08:00,8,79.7,79.7,79.7,79.7,1
20120601|2011-12-13 01:30,13,80.71,80.71,80.71,80.71,1
20120601|2011-12-16 06:30,16,81.375,81.375,81.375,81.375,1
20120601|2011-12-18 17:00,18,81.43,81.43,81.43,81.43,1
20120601|2011-12-21 04:00,21,80.375,80.375,80.375,80.375,1
20120601|2011-12-27 05:30,27,80.49,80.49,80.49,80.49,1
20120601|2011-12-28 07:30,28,80.49,80.49,80.49,80.49,1
20120601|2011-12-30 09:30,30,80.875,80.875,80.875,80.875,1
20120601|2012-01-03 07:30,3,81,81,81,81,5
20120601|2012-01-03 08:00,3,80.5,80.595,80.5,80.595,10
20120601|2012-01-03 09:00,3,80.375,80.375,80.375,80.375,1
20120601|2012-01-04 10:00,4,81.065,81.065,81.065,81.065,2
20120601|2012-01-04 10:30,4,81,81,81,81,1
20120601|2012-01-05 04:00,5,81.2,81.375,81.2,81.375,4
20120601|2012-01-05 05:00,5,81.33,81.33,81.305,81.305,4
20120601|2012-01-05 08:30,5,81.675,81.675,81.675,81.675,1
20120601|2012-01-05 10:30,5,81.785,81.785,81.515,81.515,2
20120601|2012-01-06 09:00,6,82.175,82.175,82.175,82.175,1
20120601|2012-01-06 09:30,6,82.205,82.205,82.205,82.205,2
20120601|2012-01-06 10:30,6,82,82,82,82,1
20120601|2012-01-10 00:00,10,81.675,81.675,81.675,81.675,1
20120601|2012-01-10 10:00,10,81.675,81.675,81.675,81.675,37
20120601|2012-01-11 09:00,11,82.175,82.175,82.175,82.175,1
20120601|2012-01-12 08:00,12,81.675,81.675,81.675,81.675,1
20120601|2012-01-17 01:30,17,81.675,81.675,81.675,81.675,1
20120601|2012-01-17 08:30,17,81.745,81.745,81.745,81.745,1
20120601|2012-01-17 09:00,17,81.785,81.785,81.785,81.785,1
20120601|2012-01-18 12:30,18,81.175,81.175,81.175,81.175,1
20120601|2012-01-19 02:30,19,81.11,81.11,81.11,81.11,1
20120601|2012-01-19 03:00,19,80.88,80.88,80.88,80.88,1
20120601|2012-01-19 05:30,19,80.88,80.88,80.88,80.88,2
20120601|2012-01-20 02:00,20,80.685,80.685,80.685,80.685,5
20120601|2012-01-20 02:30,20,80.755,80.755,80.755,80.755,5
20120601|2012-01-23 04:30,23,80.68,80.68,80.675,80.675,2
20120601|2012-01-23 08:00,23,80.37,80.37,80.37,80.37,2
20120601|2012-01-23 09:00,23,80.18,80.185,80.18,80.18,8
20120601|2012-01-25 12:00,25,80.25,80.25,80.175,80.175,3
20120601|2012-01-26 08:30,26,79.925,79.925,79.925,79.925,1
20120601|2012-01-26 09:00,26,79.69,79.69,79.54,79.54,5
20120601|2012-01-26 09:30,26,79.62,79.62,79.62,79.62,1
20120601|2012-01-26 10:00,26,79.57,79.57,79.57,79.57,1
20120601|2012-01-26 14:00,26,79.9,79.9,79.9,79.9,2
20120601|2012-01-30 05:00,30,79.73,79.73,79.73,79.73,1
20120601|2012-01-30 11:00,30,79.73,79.73,79.73,79.73,5
20120601|2012-01-30 11:30,30,79.73,79.73,79.73,79.73,2
20120601|2012-01-30 12:00,30,79.65,79.65,79.65,79.65,1
20120601|2012-02-02 06:00,2,79.54,79.54,79.54,79.54,1
20120601|2012-02-02 13:30,2,79.62,79.62,79.62,79.62,3
20120601|2012-02-03 08:00,3,79.855,79.855,79.855,79.855,2
20120601|2012-02-03 11:00,3,79.78,79.78,79.78,79.78,1
20120601|2012-02-05 17:30,5,79.5,79.5,79.5,79.5,1
20120601|2012-02-05 23:30,6,79.9,79.9,79.9,79.9,1
20120601|2012-02-06 03:00,6,79.9,79.9,79.9,79.9,1
20120601|2012-02-06 10:00,6,79.8,79.8,79.8,79.8,1
20120601|2012-02-06 12:00,6,79.67,79.67,79.67,79.67,1
20120601|2012-02-07 03:00,7,79.755,79.755,79.755,79.755,1
20120601|2012-02-07 05:30,7,79.465,79.8,79.465,79.8,20
20120601|2012-02-07 07:30,7,79.5,79.5,79.5,79.5,1
20120601|2012-02-07 09:00,7,79.265,79.265,79.265,79.265,1
20120601|2012-02-07 09:30,7,79.175,79.175,79.175,79.175,1
20120601|2012-02-07 10:00,7,79.05,79.05,79.05,79.05,1
20120601|2012-02-07 11:30,7,78.9,78.9,78.88,78.88,3
20120601|2012-02-07 12:30,7,78.94,78.94,78.94,78.94,1
20120601|2012-02-07 14:00,7,78.91,78.91,78.91,78.91,1
20120601|2012-02-08 02:00,8,78.93,78.93,78.93,78.93,1
20120601|2012-02-08 09:00,8,78.995,78.995,78.995,78.995,1
20120601|2012-02-08 10:30,8,79.155,79.155,79.155,79.155,5
20120601|2012-02-08 14:00,8,79.06,79.06,79.06,79.06,5
20120601|2012-02-08 14:30,8,79.06,79.06,79.06,79.06,1
20120601|2012-02-09 08:30,9,78.96,78.96,78.96,78.96,1
20120601|2012-02-09 10:30,9,78.95,78.95,78.95,78.95,1
20120601|2012-02-10 07:30,10,79.6,79.675,79.6,79.675,3
20120601|2012-02-10 08:00,10,79.615,79.615,79.615,79.615,5
20120601|2012-02-10 10:00,10,79.58,79.58,79.58,79.58,2
20120601|2012-02-10 12:30,10,79.605,79.63,79.605,79.63,4
20120601|2012-02-12 17:00,12,79.5,79.5,79.5,79.5,1
20120601|2012-02-13 02:30,13,79.175,79.175,79.175,79.175,1
20120601|2012-02-13 06:00,13,79.33,79.33,79.16,79.16,2
20120601|2012-02-13 07:00,13,79.11,79.26,79.11,79.26,8
20120601|2012-02-13 08:30,13,79.33,79.36,79.29,79.36,3
20120601|2012-02-13 09:00,13,79.39,79.39,79.39,79.39,1
20120601|2012-02-13 09:30,13,79.36,79.36,79.36,79.36,1
20120601|2012-02-13 11:30,13,79.43,79.43,79.43,79.43,1
20120601|2012-02-13 14:00,13,79.45,79.45,79.45,79.45,1
20120601|2012-02-13 20:00,14,79.65,79.715,79.65,79.69,32
20120601|2012-02-13 21:30,14,79.7,79.7,79.7,79.7,1
20120601|2012-02-13 22:00,14,79.7,79.7,79.7,79.7,1
20120601|2012-02-13 23:00,14,79.735,79.735,79.735,79.735,3
20120601|2012-02-14 00:30,14,79.87,79.885,79.87,79.885,16
20120601|2012-02-14 02:00,14,79.77,79.77,79.77,79.77,1
20120601|2012-02-14 09:30,14,79.9,79.9,79.9,79.9,1
20120601|2012-02-14 11:00,14,79.85,79.85,79.85,79.85,1
20120601|2012-02-14 11:30,14,79.935,79.935,79.935,79.935,1
20120601|2012-02-14 12:00,14,80.105,80.105,80.085,80.085,6
20120601|2012-02-14 13:00,14,80.08,80.08,80.01,80.01,2
20120601|2012-02-14 13:30,14,80.085,80.185,80.07,80.07,8
20120601|2012-02-14 14:00,14,80.085,80.09,80.085,80.09,6
20120601|2012-02-14 14:30,14,80.14,80.205,79.965,79.965,26
20120601|2012-02-14 15:00,14,79.9,79.985,79.865,79.865,29
20120601|2012-02-14 20:30,15,79.8,79.8,79.8,79.8,10
20120601|2012-02-14 21:00,15,79.82,79.82,79.8,79.8,4
20120601|2012-02-14 21:30,15,79.815,79.815,79.765,79.765,2
20120601|2012-02-14 22:00,15,79.765,79.765,79.76,79.76,3
20120601|2012-02-14 22:30,15,79.79,79.79,79.79,79.79,1
20120601|2012-02-14 23:00,15,79.785,79.785,79.75,79.75,3
20120601|2012-02-14 23:30,15,79.78,79.78,79.78,79.78,1
20120601|2012-02-15 01:00,15,79.675,79.675,79.675,79.675,2
20120601|2012-02-15 01:30,15,79.755,79.76,79.755,79.76,3
20120601|2012-02-15 03:00,15,79.75,79.75,79.75,79.75,1
20120601|2012-02-15 05:30,15,79.88,79.94,79.88,79.94,10
20120601|2012-02-15 06:30,15,79.72,79.72,79.72,79.72,1
20120601|2012-02-15 07:00,15,79.95,80,79.95,80,2
20120601|2012-02-15 08:00,15,80.04,80.04,80.04,80.04,2
20120601|2012-02-15 09:30,15,80.14,80.14,80.14,80.14,1
20120601|2012-02-15 10:00,15,80.175,80.175,80.05,80.06,19
20120601|2012-02-15 10:30,15,80.04,80.04,80.04,80.04,9
20120601|2012-02-15 11:00,15,79.97,79.97,79.97,79.97,2
20120601|2012-02-15 11:30,15,80.08,80.08,80.08,80.08,3
20120601|2012-02-15 12:00,15,80.09,80.1,80.07,80.07,28
20120601|2012-02-15 13:00,15,80.14,80.15,80.1,80.1,4
20120601|2012-02-15 15:00,15,80.195,80.195,80.195,80.195,2
20120601|2012-02-15 19:00,16,80.38,80.38,80.18,80.375,36
20120601|2012-02-15 20:00,16,80.27,80.27,80.265,80.265,12
20120601|2012-02-15 21:00,16,80.395,80.395,80.395,80.395,1
20120601|2012-02-15 23:00,16,80.4,80.4,80.4,80.4,2
20120601|2012-02-16 00:30,16,80.5,80.5,80.5,80.5,1
20120601|2012-02-16 01:30,16,80.25,80.25,80.25,80.25,3
20120601|2012-02-16 02:00,16,80.465,80.465,80.44,80.44,2
20120601|2012-02-16 05:30,16,80.4,80.4,80.4,80.4,1
20120601|2012-02-16 06:30,16,80.55,80.585,80.55,80.585,7
20120601|2012-02-16 07:30,16,80.54,80.54,80.54,80.54,1
20120601|2012-02-16 08:00,16,80.5,80.5,80.37,80.37,3
20120601|2012-02-16 08:30,16,80.4,80.475,80.4,80.475,2
20120601|2012-02-16 09:30,16,80.175,80.175,80.175,80.175,19
20120601|2012-02-16 10:00,16,80.3,80.3,80.3,80.3,1
20120601|2012-02-16 10:30,16,80.17,80.17,80,80,5
20120601|2012-02-16 11:00,16,79.95,79.95,79.95,79.95,3
20120601|2012-02-16 12:00,16,80.045,80.045,80.045,80.045,2
20120601|2012-02-16 13:30,16,79.9,79.9,79.795,79.87,17
20120601|2012-02-16 14:30,16,79.77,79.77,79.77,79.77,1
20120601|2012-02-16 21:30,17,80.02,80.02,80.02,80.02,1
20120601|2012-02-17 02:30,17,80,80,80,80,3
20120601|2012-02-17 03:30,17,79.77,79.77,79.765,79.765,10
20120601|2012-02-17 04:00,17,79.715,79.83,79.715,79.83,7
20120601|2012-02-17 07:30,17,79.705,79.72,79.705,79.72,2
20120601|2012-02-17 08:00,17,79.685,79.685,79.675,79.675,4
20120601|2012-02-17 08:30,17,79.655,79.655,79.655,79.655,2
20120601|2012-02-17 09:00,17,79.79,79.925,79.79,79.925,4
20120601|2012-02-17 09:30,17,79.875,79.875,79.875,79.875,4
20120601|2012-02-17 10:00,17,79.91,79.91,79.91,79.91,3
20120601|2012-02-17 12:30,17,79.795,79.9,79.795,79.9,3
20120601|2012-02-19 18:00,20,79.51,79.51,79.51,79.51,3
20120601|2012-02-19 20:00,20,79.52,79.52,79.52,79.52,1
20120601|2012-02-19 20:30,20,79.49,79.49,79.49,79.49,2
20120601|2012-02-19 21:00,20,79.49,79.49,79.49,79.49,3
20120601|2012-02-20 05:00,20,79.42,79.42,79.42,79.42,1
20120601|2012-02-20 05:30,20,79.355,79.355,79.355,79.355,1
20120601|2012-02-20 06:00,20,79.4,79.4,79.38,79.38,5
20120601|2012-02-20 07:00,20,79.315,79.315,79.315,79.315,5
20120601|2012-02-20 11:00,20,79.41,79.42,79.41,79.42,2
20120601|2012-02-20 11:30,20,79.4,79.4,79.4,79.4,1
20120601|2012-02-20 19:00,21,79.615,79.615,79.615,79.615,2
20120601|2012-02-20 20:30,21,79.78,79.78,79.44,79.55,7
20120601|2012-02-20 21:00,21,79.265,79.395,79.265,79.395,3
20120601|2012-02-20 22:00,21,79.49,79.49,79.49,79.49,1
20120601|2012-02-20 23:30,21,79.335,79.335,79.335,79.335,2
20120601|2012-02-21 01:30,21,79.515,79.575,79.515,79.575,2
20120601|2012-02-21 05:00,21,79.56,79.56,79.555,79.555,2
20120601|2012-02-21 06:30,21,79.62,79.62,79.62,79.62,1
20120601|2012-02-21 08:30,21,79.53,79.57,79.515,79.555,4
20120601|2012-02-21 09:00,21,79.48,79.48,79.48,79.48,10
20120601|2012-02-21 10:00,21,79.415,79.415,79.415,79.415,1
20120601|2012-02-21 12:30,21,79.42,79.42,79.42,79.42,1
20120601|2012-02-21 14:00,21,79.53,79.53,79.53,79.53,24
20120601|2012-02-21 14:30,21,79.61,79.61,79.61,79.61,1
20120601|2012-02-21 19:00,22,79.655,79.655,79.655,79.655,1
20120601|2012-02-21 20:30,22,79.67,79.765,79.67,79.765,2
20120601|2012-02-22 00:30,22,79.555,79.555,79.555,79.555,1
20120601|2012-02-22 02:30,22,79.645,79.645,79.645,79.645,2
20120601|2012-02-22 05:00,22,79.705,79.705,79.705,79.705,1
20120601|2012-02-22 05:30,22,79.735,79.735,79.735,79.735,1
20120601|2012-02-22 06:00,22,79.785,79.785,79.785,79.785,2
20120601|2012-02-22 06:30,22,79.615,79.675,79.615,79.675,2
20120601|2012-02-22 07:00,22,79.78,79.78,79.78,79.78,1
20120601|2012-02-22 08:30,22,79.735,79.775,79.735,79.775,3
20120601|2012-02-22 09:00,22,79.765,79.83,79.755,79.755,5
20120601|2012-02-22 12:00,22,79.7,79.7,79.68,79.68,20
20120601|2012-02-23 01:30,23,79.5,79.5,79.5,79.5,1
20120601|2012-02-23 02:30,23,79.4,79.4,79.4,79.4,2
20120601|2012-02-23 03:30,23,79.225,79.225,79.225,79.225,1
20120601|2012-02-23 05:30,23,79.44,79.445,79.44,79.445,11
20120601|2012-02-23 06:00,23,79.47,79.47,79.47,79.47,1
20120601|2012-02-23 06:30,23,79.42,79.42,79.42,79.42,2
20120601|2012-02-23 07:00,23,79.37,79.37,79.37,79.37,1
20120601|2012-02-23 08:30,23,79.52,79.55,79.52,79.55,6
20120601|2012-02-23 09:00,23,79.5,79.515,79.5,79.515,2
20120601|2012-02-23 09:30,23,79.37,79.37,79.37,79.37,9
20120601|2012-02-23 11:00,23,79.42,79.42,79.42,79.42,1
20120601|2012-02-23 12:00,23,79.35,79.35,79.25,79.25,2
20120601|2012-02-23 12:30,23,79.25,79.25,79.25,79.25,1
20120601|2012-02-23 13:00,23,79.25,79.25,79.25,79.25,3
20120601|2012-02-23 13:30,23,79.215,79.28,79.215,79.28,4
20120601|2012-02-23 14:00,23,79.26,79.26,79.105,79.115,5
20120601|2012-02-23 14:30,23,79.09,79.09,79.09,79.09,1
20120601|2012-02-23 15:30,23,78.985,78.985,78.985,78.985,2
20120601|2012-02-23 19:00,24,79.005,79.105,79,79.005,24
20120601|2012-02-23 19:30,24,79.08,79.08,79.08,79.08,12
20120601|2012-02-23 21:00,24,79.11,79.11,79.11,79.11,2
20120601|2012-02-24 01:00,24,79.07,79.07,79.07,79.07,1
20120601|2012-02-24 03:00,24,79,79,79,79,1
20120601|2012-02-24 04:00,24,78.95,78.95,78.95,78.95,1
20120601|2012-02-24 04:30,24,79,79,79,79,2
20120601|2012-02-24 05:00,24,79.06,79.06,79.05,79.055,6
20120601|2012-02-24 05:30,24,78.905,78.975,78.855,78.975,4
20120601|2012-02-24 06:00,24,78.845,78.845,78.845,78.845,3
20120601|2012-02-24 06:30,24,78.92,78.92,78.885,78.9,4
20120601|2012-02-24 07:00,24,78.855,78.9,78.855,78.9,3
20120601|2012-02-24 07:30,24,78.91,78.91,78.91,78.91,1
20120601|2012-02-24 08:00,24,78.94,78.94,78.94,78.94,1
20120601|2012-02-24 08:30,24,78.78,78.83,78.775,78.83,3
20120601|2012-02-24 09:00,24,78.675,78.72,78.58,78.72,41
20120601|2012-02-24 10:00,24,78.765,78.765,78.76,78.76,4
20120601|2012-02-24 11:30,24,78.71,78.755,78.71,78.755,4
20120601|2012-02-24 12:00,24,78.685,78.685,78.675,78.675,2
20120601|2012-02-24 12:30,24,78.625,78.625,78.625,78.625,1
20120601|2012-02-24 14:00,24,78.77,78.77,78.77,78.77,2
20120601|2012-02-24 15:00,24,78.75,78.75,78.75,78.75,3
20120601|2012-02-24 15:30,24,78.73,78.735,78.73,78.735,3
20120601|2012-02-26 17:00,26,78.79,78.79,78.745,78.745,25
20120601|2012-02-26 17:30,26,78.73,78.73,78.695,78.73,27
20120601|2012-02-26 18:00,27,78.75,78.75,78.75,78.75,1
20120601|2012-02-26 20:30,27,78.775,78.775,78.775,78.775,3
20120601|2012-02-26 21:30,27,78.79,78.79,78.79,78.79,2
20120601|2012-02-27 02:00,27,78.875,78.875,78.875,78.875,2
20120601|2012-02-27 02:30,27,78.875,78.875,78.875,78.875,1
20120601|2012-02-27 03:30,27,78.87,78.87,78.87,78.87,2
20120601|2012-02-27 04:30,27,79,79,78.965,79,9
20120601|2012-02-27 06:00,27,79.015,79.015,79.015,79.015,1
20120601|2012-02-27 07:00,27,78.945,78.945,78.94,78.94,2
20120601|2012-02-27 07:30,27,79.01,79.01,79.01,79.01,1
20120601|2012-02-27 08:30,27,79.01,79.04,79.005,79.03,15
20120601|2012-02-27 09:30,27,78.95,78.95,78.83,78.85,8
20120601|2012-02-27 10:30,27,78.89,78.89,78.85,78.85,2
20120601|2012-02-27 11:00,27,78.885,78.905,78.885,78.905,5
20120601|2012-02-27 11:30,27,78.85,78.85,78.85,78.85,1
20120601|2012-02-27 13:30,27,78.905,78.905,78.905,78.905,2
20120601|2012-02-27 15:00,27,78.935,78.935,78.935,78.935,1
20120601|2012-02-27 19:30,28,78.86,78.86,78.86,78.86,2
20120601|2012-02-27 22:00,28,78.815,78.815,78.815,78.815,2
20120601|2012-02-28 00:00,28,78.725,78.725,78.725,78.725,1
20120601|2012-02-28 00:30,28,78.725,78.725,78.725,78.725,1
20120601|2012-02-28 01:00,28,78.8,78.8,78.8,78.8,2
20120601|2012-02-28 01:30,28,78.755,78.755,78.755,78.755,1
20120601|2012-02-28 03:00,28,78.835,78.835,78.835,78.835,5
20120601|2012-02-28 06:30,28,78.7,78.7,78.7,78.7,1
20120601|2012-02-28 07:00,28,78.725,78.725,78.7,78.7,2
20120601|2012-02-28 07:30,28,78.745,78.75,78.71,78.71,3
20120601|2012-02-28 08:00,28,78.765,78.765,78.755,78.755,4
20120601|2012-02-28 08:30,28,78.795,78.855,78.79,78.8,7
20120601|2012-02-28 09:00,28,78.805,78.99,78.805,78.92,12
20120601|2012-02-28 09:30,28,78.92,78.92,78.84,78.84,12
20120601|2012-02-28 10:00,28,78.63,78.63,78.615,78.615,2
20120601|2012-02-28 10:30,28,78.655,78.675,78.655,78.675,4
20120601|2012-02-28 11:00,28,78.68,78.68,78.68,78.68,2
20120601|2012-02-28 12:30,28,78.715,78.73,78.7,78.7,3
20120601|2012-02-28 14:00,28,78.635,78.635,78.635,78.635,2
20120601|2012-02-28 14:30,28,78.65,78.65,78.65,78.65,1
20120601|2012-02-28 15:00,28,78.6,78.6,78.6,78.6,2
20120601|2012-02-28 19:00,29,78.59,78.59,78.59,78.59,1
20120601|2012-02-28 19:30,29,78.53,78.53,78.53,78.53,2
20120601|2012-02-28 20:30,29,78.53,78.53,78.5,78.5,7
20120601|2012-02-28 22:30,29,78.49,78.49,78.42,78.42,2
20120601|2012-02-28 23:30,29,78.47,78.47,78.47,78.47,2
20120601|2012-02-29 00:30,29,78.47,78.47,78.47,78.47,2
20120601|2012-02-29 03:00,29,78.65,78.65,78.635,78.635,4
20120601|2012-02-29 03:30,29,78.535,78.535,78.525,78.525,2
20120601|2012-02-29 05:30,29,78.66,78.66,78.66,78.66,1
20120601|2012-02-29 07:00,29,78.515,78.585,78.515,78.585,4
20120601|2012-02-29 07:30,29,78.6,78.61,78.6,78.61,3
20120601|2012-02-29 08:00,29,78.59,78.59,78.59,78.59,1
20120601|2012-02-29 09:00,29,78.785,78.8,78.785,78.8,2
20120601|2012-02-29 09:30,29,78.855,79.075,78.855,79.025,14
20120601|2012-02-29 10:00,29,78.885,79,78.845,79,7
20120601|2012-02-29 10:30,29,79.05,79.05,78.925,79.005,24
20120601|2012-02-29 11:00,29,78.985,78.985,78.985,78.985,7
20120601|2012-02-29 11:30,29,78.945,78.99,78.945,78.96,13
20120601|2012-02-29 12:00,29,79.02,79.09,79.02,79.09,7
20120601|2012-02-29 12:30,29,79.1,79.1,79.05,79.08,13
20120601|2012-02-29 13:00,29,79.07,79.095,79.07,79.095,26
20120601|2012-02-29 13:30,29,79.065,79.1,79.065,79.1,3
20120601|2012-02-29 14:00,29,79.115,79.155,79.1,79.1,7
20120601|2012-02-29 14:30,29,79.175,79.23,79.175,79.23,4
20120601|2012-02-29 15:00,29,79.115,79.115,79.115,79.115,1
20120601|2012-02-29 15:30,29,79.205,79.26,79.205,79.26,4
20120601|2012-02-29 19:00,1,79.13,79.13,79.13,79.13,2
20120601|2012-02-29 19:30,1,79.085,79.185,79.085,79.185,3
20120601|2012-02-29 20:30,1,79.17,79.19,79.17,79.185,3
20120601|2012-02-29 21:00,1,79.115,79.115,79.115,79.115,2
20120601|2012-02-29 23:00,1,79.09,79.09,79,79.07,4
20120601|2012-03-01 00:00,1,79.07,79.07,79.07,79.07,1
20120601|2012-03-01 00:30,1,79.145,79.145,79.145,79.145,1
20120601|2012-03-01 01:00,1,79.185,79.255,79.16,79.255,8
20120601|2012-03-01 01:30,1,79.235,79.235,79.215,79.215,9
20120601|2012-03-01 02:00,1,79.23,79.23,79.23,79.23,1
20120601|2012-03-01 02:30,1,79.18,79.185,79.18,79.185,16
20120601|2012-03-01 03:00,1,79.19,79.19,79.1,79.1,4
20120601|2012-03-01 03:30,1,79.09,79.09,79.09,79.09,1
20120601|2012-03-01 04:00,1,79.075,79.075,79.075,79.075,1
20120601|2012-03-01 07:00,1,79.25,79.255,79.2,79.225,5
20120601|2012-03-01 07:30,1,79.21,79.35,79.21,79.35,11
20120601|2012-03-01 08:00,1,79.23,79.27,79.21,79.27,15
20120601|2012-03-01 08:30,1,79.18,79.235,79.18,79.235,4
20120601|2012-03-01 09:00,1,79.13,79.13,79.06,79.06,3
20120601|2012-03-01 09:30,1,79.15,79.19,79.15,79.175,4
20120601|2012-03-01 10:00,1,79.2,79.2,79.1,79.1,5
20120601|2012-03-01 10:30,1,79.1,79.19,79.1,79.19,2
20120601|2012-03-01 11:00,1,79.215,79.215,79.215,79.215,1
20120601|2012-03-01 11:30,1,79.15,79.15,79.15,79.15,2
20120601|2012-03-01 12:00,1,79.16,79.16,79.15,79.15,2
20120601|2012-03-01 12:30,1,79.21,79.21,79.21,79.21,4
20120601|2012-03-01 13:00,1,79.14,79.155,79.14,79.155,8
20120601|2012-03-01 14:00,1,79.17,79.17,79.17,79.17,4
20120601|2012-03-01 15:00,1,79.165,79.165,79.165,79.165,1
20120601|2012-03-01 19:30,2,79.235,79.235,79.235,79.235,2
20120601|2012-03-01 21:00,2,79.235,79.235,79.235,79.235,1
20120601|2012-03-02 01:00,2,79.35,79.37,79.35,79.37,8
20120601|2012-03-02 02:30,2,79.45,79.54,79.45,79.54,8
20120601|2012-03-02 04:00,2,79.49,79.49,79.49,79.49,1
20120601|2012-03-02 04:30,2,79.48,79.54,79.48,79.485,10
20120601|2012-03-02 05:00,2,79.525,79.53,79.475,79.53,5
20120601|2012-03-02 05:30,2,79.46,79.46,79.46,79.46,1
20120601|2012-03-02 06:00,2,79.67,79.675,79.67,79.675,2
20120601|2012-03-02 06:30,2,79.66,79.66,79.65,79.65,3
20120601|2012-03-02 07:00,2,79.7,79.7,79.65,79.65,5
20120601|2012-03-02 07:30,2,79.73,79.78,79.71,79.72,58
20120601|2012-03-02 08:00,2,79.71,79.71,79.69,79.695,6
20120601|2012-03-02 08:30,2,79.695,79.855,79.695,79.8,28
20120601|2012-03-02 09:00,2,79.805,79.86,79.72,79.75,29
20120601|2012-03-02 09:30,2,79.795,79.8,79.73,79.73,9
20120601|2012-03-02 10:00,2,79.82,79.82,79.82,79.82,4
20120601|2012-03-02 10:30,2,79.79,79.82,79.78,79.82,10
20120601|2012-03-02 11:00,2,79.775,79.84,79.77,79.77,22
20120601|2012-03-02 11:30,2,79.77,79.77,79.75,79.765,24
20120601|2012-03-02 12:00,2,79.8,79.8,79.8,79.8,5
20120601|2012-03-02 12:30,2,79.77,79.8,79.77,79.8,13
20120601|2012-03-02 13:00,2,79.78,79.785,79.775,79.775,32
20120601|2012-03-02 13:30,2,79.815,79.815,79.815,79.815,25
20120601|2012-03-02 14:30,2,79.8,79.8,79.8,79.8,5
20120601|2012-03-02 15:00,2,79.8,79.8,79.8,79.8,2
20120601|2012-03-02 15:30,2,79.83,79.835,79.83,79.835,3
20120601|2012-03-04 17:30,4,79.8,79.865,79.75,79.865,3
20120601|2012-03-04 18:00,5,79.83,79.83,79.825,79.825,7
20120601|2012-03-04 18:30,5,79.79,79.79,79.79,79.79,1
20120601|2012-03-04 19:00,5,79.815,79.815,79.765,79.765,3
20120601|2012-03-04 19:30,5,79.775,79.775,79.775,79.775,1
20120601|2012-03-04 20:00,5,79.825,79.83,79.825,79.83,2
20120601|2012-03-04 21:00,5,79.86,79.86,79.84,79.84,2
20120601|2012-03-04 21:30,5,79.855,79.88,79.835,79.88,11
20120601|2012-03-04 22:30,5,79.765,79.765,79.765,79.765,2
20120601|2012-03-04 23:30,5,79.805,79.805,79.805,79.805,1
20120601|2012-03-05 00:00,5,79.775,79.775,79.77,79.77,2
20120601|2012-03-05 00:30,5,79.77,79.77,79.77,79.77,4
20120601|2012-03-05 01:00,5,79.835,79.87,79.835,79.86,14
20120601|2012-03-05 01:30,5,79.83,79.83,79.83,79.83,1
20120601|2012-03-05 02:00,5,79.89,79.905,79.89,79.9,5
20120601|2012-03-05 02:30,5,79.88,79.88,79.88,79.88,2
20120601|2012-03-05 03:00,5,79.87,79.975,79.87,79.92,26
20120601|2012-03-05 03:30,5,79.94,80.4,79.91,79.925,147
20120601|2012-03-05 04:00,5,79.83,79.83,79.815,79.815,11
20120601|2012-03-05 04:30,5,79.86,79.865,79.86,79.865,3
20120601|2012-03-05 05:30,5,79.93,79.93,79.895,79.895,3
20120601|2012-03-05 06:00,5,79.91,79.91,79.85,79.85,18
20120601|2012-03-05 06:30,5,79.83,79.83,79.775,79.775,6
20120601|2012-03-05 07:00,5,79.815,79.855,79.73,79.73,47
20120601|2012-03-05 07:30,5,79.72,79.795,79.605,79.695,65
20120601|2012-03-05 08:00,5,79.71,79.73,79.71,79.73,6
20120601|2012-03-05 08:30,5,79.73,79.785,79.71,79.745,11
20120601|2012-03-05 09:00,5,79.745,79.83,79.7,79.83,11
20120601|2012-03-05 09:30,5,79.81,79.81,79.715,79.715,11
20120601|2012-03-05 10:00,5,79.715,79.765,79.715,79.765,21
20120601|2012-03-05 10:30,5,79.7,79.7,79.7,79.7,6
20120601|2012-03-05 11:00,5,79.72,79.72,79.72,79.72,10
20120601|2012-03-05 11:30,5,79.72,79.72,79.7,79.7,15
20120601|2012-03-05 12:30,5,79.74,79.74,79.73,79.73,2
20120601|2012-03-05 13:00,5,79.725,79.745,79.725,79.745,35
20120601|2012-03-05 13:30,5,79.71,79.73,79.71,79.73,2
20120601|2012-03-05 14:00,5,79.735,79.735,79.735,79.735,1
20120601|2012-03-05 19:30,6,79.725,79.745,79.725,79.745,2
20120601|2012-03-05 20:00,6,79.71,79.77,79.71,79.765,3
20120601|2012-03-05 20:30,6,79.77,79.79,79.77,79.79,4
20120601|2012-03-05 21:00,6,79.825,79.825,79.8,79.8,3
20120601|2012-03-05 21:30,6,79.83,79.9,79.8,79.865,21
20120601|2012-03-05 22:00,6,79.86,79.86,79.86,79.86,1
20120601|2012-03-05 22:30,6,79.87,79.87,79.87,79.87,1
20120601|2012-03-05 23:30,6,79.785,79.785,79.785,79.785,1
20120601|2012-03-06 00:30,6,79.775,79.775,79.775,79.775,2
20120601|2012-03-06 01:00,6,79.84,79.84,79.84,79.84,1
20120601|2012-03-06 01:30,6,79.855,79.855,79.855,79.855,1
20120601|2012-03-06 02:00,6,79.91,79.93,79.89,79.93,14
20120601|2012-03-06 02:30,6,79.895,79.895,79.88,79.88,2
20120601|2012-03-06 03:00,6,79.88,79.94,79.88,79.94,101
20120601|2012-03-06 03:30,6,79.97,79.97,79.935,79.935,5
20120601|2012-03-06 04:00,6,79.93,80.15,79.925,80.11,59
20120601|2012-03-06 04:30,6,80.11,80.145,80.075,80.14,16
20120601|2012-03-06 05:00,6,80.15,80.16,80.145,80.145,53
20120601|2012-03-06 05:30,6,80.16,80.16,80.16,80.16,7
20120601|2012-03-06 06:00,6,80.15,80.15,80.12,80.12,6
20120601|2012-03-06 06:30,6,80.1,80.11,80.095,80.095,4
20120601|2012-03-06 07:00,6,80.095,80.145,80.065,80.145,42
20120601|2012-03-06 07:30,6,80.125,80.205,80.11,80.205,30
20120601|2012-03-06 08:00,6,80.22,80.28,80.22,80.245,8
20120601|2012-03-06 08:30,6,80.25,80.25,80.195,80.23,45
20120601|2012-03-06 09:00,6,80.22,80.275,80.215,80.275,8
20120601|2012-03-06 09:30,6,80.21,80.23,80.145,80.23,121
20120601|2012-03-06 10:00,6,80.205,80.205,80.145,80.17,11
20120601|2012-03-06 10:30,6,80.225,80.265,80.18,80.255,35
20120601|2012-03-06 11:00,6,80.23,80.37,80.23,80.37,138
20120601|2012-03-06 11:30,6,80.375,80.38,80.365,80.38,41
20120601|2012-03-06 12:00,6,80.38,80.4,80.375,80.4,71
20120601|2012-03-06 12:30,6,80.39,80.39,80.285,80.3,5
20120601|2012-03-06 13:30,6,80.38,80.475,80.38,80.435,53
20120601|2012-03-06 14:00,6,80.435,80.44,80.33,80.33,26
20120601|2012-03-06 15:30,6,80.33,80.33,80.33,80.33,1
20120601|2012-03-06 19:00,7,80.18,80.225,80.18,80.225,36
20120601|2012-03-06 19:30,7,80.18,80.18,80.18,80.18,3
20120601|2012-03-06 20:00,7,80.185,80.195,80.185,80.195,7
20120601|2012-03-06 20:30,7,80.205,80.205,80.18,80.18,4
20120601|2012-03-06 21:00,7,80.18,80.205,80.18,80.205,3
20120601|2012-03-06 21:30,7,80.205,80.22,80.2,80.22,53
20120601|2012-03-06 22:00,7,80.22,80.22,80.2,80.2,6
20120601|2012-03-06 22:30,7,80.205,80.205,80.19,80.19,8
20120601|2012-03-06 23:00,7,80.225,80.25,80.2,80.2,3
20120601|2012-03-07 00:00,7,80.2,80.2,80.195,80.195,15
20120601|2012-03-07 00:30,7,80.23,80.23,80.23,80.23,5
20120601|2012-03-07 01:00,7,80.19,80.26,80.19,80.245,3
20120601|2012-03-07 01:30,7,80.28,80.28,80.26,80.26,2
20120601|2012-03-07 02:00,7,80.21,80.21,80.18,80.18,2
20120601|2012-03-07 02:30,7,80.315,80.34,80.315,80.34,3
20120601|2012-03-07 03:30,7,80.2,80.2,80.2,80.2,5
20120601|2012-03-07 04:00,7,80.18,80.18,80.13,80.13,21
20120601|2012-03-07 04:30,7,80.155,80.155,80.155,80.155,1
20120601|2012-03-07 05:00,7,80.23,80.23,80.23,80.23,10
20120601|2012-03-07 05:30,7,80.2,80.2,80.2,80.2,1
20120601|2012-03-07 06:00,7,80.255,80.3,80.255,80.3,5
20120601|2012-03-07 06:30,7,80.3,80.31,80.3,80.31,2
20120601|2012-03-07 07:00,7,80.35,80.365,80.345,80.345,3
20120601|2012-03-07 07:30,7,80.38,80.38,80.38,80.38,1
20120601|2012-03-07 08:00,7,80.335,80.335,80.295,80.33,94
20120601|2012-03-07 08:30,7,80.4,80.405,80.35,80.38,82
20120601|2012-03-07 09:00,7,80.36,80.37,80.36,80.37,4
20120601|2012-03-07 09:30,7,80.385,80.385,80.38,80.38,2
20120601|2012-03-07 10:00,7,80.3,80.3,80.205,80.245,179
20120601|2012-03-07 10:30,7,80.205,80.25,80.175,80.225,20
20120601|2012-03-07 11:00,7,80.245,80.26,80.24,80.26,7
20120601|2012-03-07 11:30,7,80.25,80.25,80.25,80.25,19
20120601|2012-03-07 12:00,7,80.265,80.29,80.265,80.29,12
20120601|2012-03-07 12:30,7,80.295,80.31,80.255,80.31,8
20120601|2012-03-07 13:00,7,80.265,80.28,80.265,80.28,2
20120601|2012-03-07 13:30,7,80.25,80.26,80.235,80.245,4
20120601|2012-03-07 14:00,7,80.225,80.23,80.225,80.23,6
20120601|2012-03-07 14:30,7,80.195,80.195,80.195,80.195,1
20120601|2012-03-07 15:00,7,80.24,80.245,80.185,80.2,37
20120601|2012-03-07 15:30,7,80.21,80.21,80.2,80.2,8
20120601|2012-03-07 19:00,8,80.24,80.3,80.215,80.215,11
20120601|2012-03-07 20:00,8,80.25,80.25,80.25,80.25,2
20120601|2012-03-07 20:30,8,80.265,80.265,80.205,80.205,40
20120601|2012-03-07 21:00,8,80.19,80.19,80.165,80.165,14
20120601|2012-03-07 21:30,8,80.14,80.145,80.11,80.11,22
20120601|2012-03-07 22:00,8,80.14,80.14,80.14,80.14,1
20120601|2012-03-07 22:30,8,80.14,80.14,80.14,80.14,1
20120601|2012-03-07 23:00,8,80.105,80.105,80.105,80.105,4
20120601|2012-03-08 00:00,8,80.105,80.125,80.105,80.125,119
20120601|2012-03-08 00:30,8,80.155,80.16,80.15,80.155,5
20120601|2012-03-08 01:00,8,80.155,80.155,80.085,80.11,51
20120601|2012-03-08 01:30,8,80.125,80.165,80.095,80.095,26
20120601|2012-03-08 02:00,8,80.1,80.105,80.06,80.105,35
20120601|2012-03-08 02:30,8,80.105,80.125,80.105,80.125,11
20120601|2012-03-08 03:00,8,80.135,80.145,80.015,80.015,224
20120601|2012-03-08 03:30,8,80,80,79.855,79.87,225
20120601|2012-03-08 04:00,8,79.895,79.9,79.89,79.9,11
20120601|2012-03-08 04:30,8,79.89,79.91,79.865,79.9,41
20120601|2012-03-08 05:00,8,79.9,79.9,79.85,79.895,264
20120601|2012-03-08 05:30,8,79.925,79.93,79.83,79.84,66
20120601|2012-03-08 06:00,8,79.85,79.85,79.73,79.78,70
20120601|2012-03-08 06:30,8,79.805,79.85,79.805,79.825,93
20120601|2012-03-08 07:00,8,79.82,79.875,79.785,79.84,255
20120601|2012-03-08 07:30,8,79.84,79.855,79.7,79.81,102
20120601|2012-03-08 08:00,8,79.8,79.875,79.735,79.875,227
20120601|2012-03-08 08:30,8,79.865,79.865,79.78,79.795,71
20120601|2012-03-08 09:00,8,79.77,79.825,79.77,79.81,108
20120601|2012-03-08 09:30,8,79.805,79.805,79.59,79.63,343
20120601|2012-03-08 10:00,8,79.635,79.69,79.61,79.67,148
20120601|2012-03-08 10:30,8,79.655,79.69,79.645,79.665,73
20120601|2012-03-08 11:00,8,79.68,79.685,79.635,79.67,71
20120601|2012-03-08 11:30,8,79.675,79.68,79.615,79.66,64
20120601|2012-03-08 12:00,8,79.65,79.665,79.625,79.645,32
20120601|2012-03-08 12:30,8,79.655,79.665,79.63,79.665,49
20120601|2012-03-08 13:00,8,79.67,79.69,79.67,79.69,4
20120601|2012-03-08 13:30,8,79.67,79.67,79.55,79.61,58
20120601|2012-03-08 14:00,8,79.6,79.645,79.53,79.595,104
20120601|2012-03-08 14:30,8,79.55,79.64,79.55,79.64,2
20120601|2012-03-08 15:00,8,79.635,79.64,79.585,79.585,15
20120601|2012-03-08 15:30,8,79.615,79.615,79.58,79.58,3
20120601|2012-03-08 19:00,9,79.625,79.67,79.625,79.655,10
20120601|2012-03-08 19:30,9,79.64,79.665,79.595,79.665,63
20120601|2012-03-08 20:00,9,79.665,79.665,79.665,79.665,1
20120601|2012-03-08 20:30,9,79.65,79.665,79.65,79.665,2
20120601|2012-03-08 21:00,9,79.635,79.665,79.63,79.665,10
20120601|2012-03-08 21:30,9,79.65,79.65,79.65,79.65,10
20120601|2012-03-08 22:00,9,79.645,79.65,79.645,79.65,3
20120601|2012-03-08 22:30,9,79.64,79.645,79.63,79.645,3
20120601|2012-03-08 23:00,9,79.645,79.645,79.645,79.645,1
20120601|2012-03-08 23:30,9,79.68,79.685,79.68,79.68,4
20120601|2012-03-09 00:00,9,79.685,79.825,79.685,79.795,65
20120601|2012-03-09 00:30,9,79.79,79.815,79.775,79.775,26
20120601|2012-03-09 01:00,9,79.77,79.775,79.69,79.73,221
20120601|2012-03-09 01:30,9,79.73,79.77,79.73,79.77,9
20120601|2012-03-09 02:00,9,79.77,79.805,79.76,79.76,13
20120601|2012-03-09 02:30,9,79.755,79.77,79.72,79.77,12
20120601|2012-03-09 03:00,9,79.8,79.83,79.78,79.785,18
20120601|2012-03-09 03:30,9,79.825,79.83,79.81,79.83,10
20120601|2012-03-09 04:00,9,79.825,79.875,79.815,79.875,15
20120601|2012-03-09 04:30,9,79.815,79.82,79.795,79.795,5
20120601|2012-03-09 05:00,9,79.83,79.84,79.83,79.83,3
20120601|2012-03-09 05:30,9,79.835,79.845,79.83,79.845,6
20120601|2012-03-09 06:00,9,79.835,79.855,79.835,79.84,14
20120601|2012-03-09 06:30,9,79.825,79.9,79.815,79.9,177
20120601|2012-03-09 07:00,9,79.9,79.93,79.885,79.895,166
20120601|2012-03-09 07:30,9,79.9,80.23,79.895,80.16,428
20120601|2012-03-09 08:00,9,80.2,80.275,80.18,80.24,42
20120601|2012-03-09 08:30,9,80.235,80.31,80.2,80.3,50
20120601|2012-03-09 09:00,9,80.315,80.375,80.225,80.345,77
20120601|2012-03-09 09:30,9,80.335,80.355,80.24,80.315,308
20120601|2012-03-09 10:00,9,80.305,80.535,80.305,80.515,424
20120601|2012-03-09 10:30,9,80.505,80.535,80.42,80.465,97
20120601|2012-03-09 11:00,9,80.445,80.46,80.41,80.42,24
20120601|2012-03-09 11:30,9,80.455,80.465,80.42,80.44,28
20120601|2012-03-09 12:00,9,80.43,80.43,80.42,80.42,8
20120601|2012-03-09 12:30,9,80.455,80.49,80.44,80.49,11
20120601|2012-03-09 13:00,9,80.475,80.51,80.465,80.49,83
20120601|2012-03-09 13:30,9,80.465,80.52,80.455,80.51,40
20120601|2012-03-09 14:00,9,80.515,80.515,80.415,80.45,88
20120601|2012-03-09 14:30,9,80.44,80.475,80.44,80.455,34
20120601|2012-03-09 15:00,9,80.465,80.485,80.44,80.44,12
20120601|2012-03-09 15:30,9,80.405,80.425,80.405,80.425,3
20120601|2012-03-11 17:00,11,80.45,80.45,80.41,80.41,3
20120601|2012-03-11 17:30,11,80.465,80.465,80.425,80.425,34
20120601|2012-03-11 18:30,11,80.41,80.41,80.335,80.335,15
20120601|2012-03-11 19:00,12,80.44,80.485,80.44,80.48,28
20120601|2012-03-11 19:30,12,80.44,80.465,80.42,80.45,57
20120601|2012-03-11 20:00,12,80.455,80.58,80.455,80.545,281
20120601|2012-03-11 20:30,12,80.55,80.55,80.455,80.455,60
20120601|2012-03-11 21:00,12,80.47,80.52,80.465,80.475,122
20120601|2012-03-11 21:30,12,80.485,80.5,80.475,80.475,24
20120601|2012-03-11 22:00,12,80.495,80.495,80.46,80.46,23
20120601|2012-03-11 22:30,12,80.465,80.5,80.465,80.495,16
20120601|2012-03-11 23:00,12,80.485,80.495,80.485,80.49,6
20120601|2012-03-11 23:30,12,80.51,80.525,80.51,80.525,17
20120601|2012-03-12 00:00,12,80.535,80.55,80.525,80.53,27
20120601|2012-03-12 00:30,12,80.525,80.56,80.525,80.545,18
20120601|2012-03-12 01:00,12,80.545,80.55,80.5,80.505,96
20120601|2012-03-12 01:30,12,80.51,80.51,80.445,80.445,28
20120601|2012-03-12 02:00,12,80.46,80.485,80.4,80.41,76
20120601|2012-03-12 02:30,12,80.43,80.45,80.41,80.45,72
20120601|2012-03-12 03:00,12,80.43,80.48,80.395,80.44,178
20120601|2012-03-12 03:30,12,80.43,80.515,80.43,80.43,86
20120601|2012-03-12 04:00,12,80.42,80.42,80.355,80.355,129
20120601|2012-03-12 04:30,12,80.375,80.395,80.335,80.38,94
20120601|2012-03-12 05:00,12,80.39,80.42,80.38,80.4,52
20120601|2012-03-12 05:30,12,80.395,80.505,80.395,80.495,84
20120601|2012-03-12 06:00,12,80.5,80.51,80.465,80.48,112
20120601|2012-03-12 06:30,12,80.48,80.5,80.44,80.44,177
20120601|2012-03-12 07:00,12,80.44,80.48,80.43,80.465,84
20120601|2012-03-12 07:30,12,80.48,80.52,80.45,80.45,85
20120601|2012-03-12 08:00,12,80.45,80.46,80.4,80.425,351
20120601|2012-03-12 08:30,12,80.415,80.47,80.4,80.435,167
20120601|2012-03-12 09:00,12,80.46,80.495,80.45,80.48,236
20120601|2012-03-12 09:30,12,80.49,80.545,80.415,80.45,323
20120601|2012-03-12 10:00,12,80.44,80.465,80.405,80.45,193
20120601|2012-03-12 10:30,12,80.425,80.455,80.365,80.385,304
20120601|2012-03-12 11:00,12,80.395,80.395,80.33,80.365,424
20120601|2012-03-12 11:30,12,80.375,80.375,80.335,80.36,76
20120601|2012-03-12 12:00,12,80.345,80.38,80.345,80.37,46
20120601|2012-03-12 12:30,12,80.37,80.37,80.325,80.35,130
20120601|2012-03-12 13:00,12,80.365,80.365,80.325,80.335,58
20120601|2012-03-12 13:30,12,80.335,80.36,80.335,80.34,57
20120601|2012-03-12 14:00,12,80.335,80.335,80.3,80.3,127
20120601|2012-03-12 14:30,12,80.305,80.33,80.305,80.325,56
20120601|2012-03-12 15:00,12,80.33,80.33,80.28,80.29,231
20120601|2012-03-12 15:30,12,80.27,80.29,80.27,80.29,13
20120601|2012-03-12 19:00,13,80.245,80.275,80.205,80.27,135
20120601|2012-03-12 19:30,13,80.275,80.305,80.275,80.275,55
20120601|2012-03-12 20:00,13,80.275,80.275,80.24,80.24,21
20120601|2012-03-12 20:30,13,80.255,80.255,80.23,80.255,90
20120601|2012-03-12 21:00,13,80.255,80.255,80.12,80.155,197
20120601|2012-03-12 21:30,13,80.15,80.16,80.105,80.155,116
20120601|2012-03-12 22:00,13,80.15,80.16,80.145,80.15,20
20120601|2012-03-12 22:30,13,80.15,80.15,80.14,80.14,8
20120601|2012-03-12 23:00,13,80.14,80.165,80.14,80.165,17
20120601|2012-03-12 23:30,13,80.175,80.215,80.155,80.175,71
20120601|2012-03-13 00:00,13,80.175,80.27,80.145,80.235,165
20120601|2012-03-13 00:30,13,80.22,80.235,80.19,80.225,29
20120601|2012-03-13 01:00,13,80.225,80.235,80.2,80.205,32
20120601|2012-03-13 01:30,13,80.21,80.225,80.175,80.225,19
20120601|2012-03-13 02:00,13,80.225,80.23,80.175,80.205,52
20120601|2012-03-13 02:30,13,80.195,80.265,80.195,80.265,93
20120601|2012-03-13 03:00,13,80.25,80.385,80.25,80.35,224
20120601|2012-03-13 03:30,13,80.355,80.465,80.355,80.465,314
20120601|2012-03-13 04:00,13,80.47,80.475,80.415,80.425,1945
20120601|2012-03-13 04:30,13,80.415,80.425,80.355,80.355,127
20120601|2012-03-13 05:00,13,80.35,80.515,80.34,80.495,477
20120601|2012-03-13 05:30,13,80.48,80.54,80.46,80.515,63
20120601|2012-03-13 06:00,13,80.52,80.555,80.495,80.535,123
20120601|2012-03-13 06:30,13,80.53,80.53,80.47,80.53,83
20120601|2012-03-13 07:00,13,80.535,80.65,80.515,80.62,591
20120601|2012-03-13 07:30,13,80.615,80.78,80.615,80.76,1992
20120601|2012-03-13 08:00,13,80.755,80.8,80.725,80.73,588
20120601|2012-03-13 08:30,13,80.725,80.745,80.68,80.715,630
20120601|2012-03-13 09:00,13,80.71,80.72,80.655,80.66,476
20120601|2012-03-13 09:30,13,80.665,80.665,80.6,80.625,452
20120601|2012-03-13 10:00,13,80.625,80.625,80.505,80.53,563
20120601|2012-03-13 10:30,13,80.52,80.55,80.39,80.445,1526
20120601|2012-03-13 11:00,13,80.445,80.47,80.42,80.45,356
20120601|2012-03-13 11:30,13,80.45,80.475,80.395,80.445,189
20120601|2012-03-13 12:00,13,80.435,80.475,80.425,80.47,184
20120601|2012-03-13 12:30,13,80.475,80.485,80.435,80.435,230
20120601|2012-03-13 13:00,13,80.435,80.67,80.41,80.645,373
20120601|2012-03-13 13:30,13,80.64,80.725,80.595,80.665,337
20120601|2012-03-13 14:00,13,80.665,80.71,80.565,80.71,1112
20120601|2012-03-13 14:30,13,80.705,80.74,80.65,80.665,479
20120601|2012-03-13 15:00,13,80.675,80.7,80.62,80.63,61
20120601|2012-03-13 15:30,13,80.63,80.64,80.56,80.615,228
20120601|2012-03-13 19:00,14,80.595,80.675,80.575,80.675,431
20120601|2012-03-13 19:30,14,80.675,80.685,80.655,80.67,168
20120601|2012-03-13 20:00,14,80.67,80.675,80.625,80.665,70
20120601|2012-03-13 20:30,14,80.68,80.72,80.67,80.72,107
20120601|2012-03-13 21:00,14,80.725,80.745,80.705,80.72,84
20120601|2012-03-13 21:30,14,80.71,80.715,80.69,80.69,13
20120601|2012-03-13 22:00,14,80.69,80.715,80.68,80.68,70
20120601|2012-03-13 22:30,14,80.66,80.66,80.63,80.63,131
20120601|2012-03-13 23:00,14,80.645,80.66,80.635,80.66,9
20120601|2012-03-13 23:30,14,80.665,80.675,80.65,80.675,8
20120601|2012-03-14 00:00,14,80.685,80.715,80.685,80.7,14
20120601|2012-03-14 00:30,14,80.69,80.87,80.69,80.865,815
20120601|2012-03-14 01:00,14,80.86,80.88,80.82,80.82,241
20120601|2012-03-14 01:30,14,80.835,80.845,80.8,80.805,83
20120601|2012-03-14 02:00,14,80.81,80.855,80.785,80.85,98
20120601|2012-03-14 02:30,14,80.825,80.835,80.775,80.82,97
20120601|2012-03-14 03:00,14,80.82,80.86,80.765,80.86,183
20120601|2012-03-14 03:30,14,80.86,80.875,80.76,80.78,189
20120601|2012-03-14 04:00,14,80.77,80.77,80.69,80.75,131
20120601|2012-03-14 04:30,14,80.755,80.82,80.755,80.79,85
20120601|2012-03-14 05:00,14,80.8,80.805,80.72,80.735,159
20120601|2012-03-14 05:30,14,80.75,80.775,80.72,80.72,165
20120601|2012-03-14 06:00,14,80.705,80.72,80.62,80.62,1261
20120601|2012-03-14 06:30,14,80.62,80.75,80.605,80.75,648
20120601|2012-03-14 07:00,14,80.75,80.83,80.735,80.81,536
20120601|2012-03-14 07:30,14,80.82,80.88,80.72,80.735,707
20120601|2012-03-14 08:00,14,80.735,80.79,80.72,80.79,905
20120601|2012-03-14 08:30,14,80.795,80.84,80.735,80.77,591
20120601|2012-03-14 09:00,14,80.78,80.93,80.78,80.845,1491
20120601|2012-03-14 09:30,14,80.845,80.865,80.785,80.85,578
20120601|2012-03-14 10:00,14,80.85,81,80.845,80.945,1038
20120601|2012-03-14 10:30,14,80.945,81.04,80.925,80.985,794
20120601|2012-03-14 11:00,14,80.99,81.06,80.97,80.995,984
20120601|2012-03-14 11:30,14,81.005,81.005,80.86,80.895,571
20120601|2012-03-14 12:00,14,80.895,80.955,80.86,80.925,575
20120601|2012-03-14 12:30,14,80.925,81.025,80.925,81.015,706
20120601|2012-03-14 13:00,14,81.015,81.015,80.95,80.97,296
20120601|2012-03-14 13:30,14,80.965,81,80.94,81,408
20120601|2012-03-14 14:00,14,81,81.025,80.98,80.995,551
20120601|2012-03-14 14:30,14,80.99,81.02,80.955,80.985,296
20120601|2012-03-14 15:00,14,80.985,81.005,80.97,80.99,46
20120601|2012-03-14 15:30,14,80.975,80.99,80.95,80.95,23
20120601|2012-03-14 19:00,15,81.025,81.075,81.025,81.045,41
20120601|2012-03-14 19:30,15,81.05,81.09,81.05,81.07,189
20120601|2012-03-14 20:00,15,81.075,81.16,81.075,81.14,232
20120601|2012-03-14 20:30,15,81.125,81.15,81.07,81.08,152
20120601|2012-03-14 21:00,15,81.085,81.085,81.015,81.02,82
20120601|2012-03-14 21:30,15,81.025,81.03,80.97,81.03,212
20120601|2012-03-14 22:00,15,81.035,81.035,81.01,81.03,52
20120601|2012-03-14 22:30,15,81.03,81.05,80.985,81.05,81
20120601|2012-03-14 23:00,15,81.05,81.05,81.025,81.04,25
20120601|2012-03-14 23:30,15,81.035,81.045,81,81,45
20120601|2012-03-15 00:00,15,81.005,81.05,81.005,81.045,29
20120601|2012-03-15 00:30,15,81.055,81.08,81.045,81.07,229
20120601|2012-03-15 01:00,15,81.065,81.085,80.96,80.96,138
20120601|2012-03-15 01:30,15,80.96,80.965,80.895,80.935,990
20120601|2012-03-15 02:00,15,80.94,81.02,80.795,80.795,3237
20120601|2012-03-15 02:30,15,80.805,80.875,80.8,80.865,922
20120601|2012-03-15 03:00,15,80.87,80.94,80.87,80.89,376
20120601|2012-03-15 03:30,15,80.89,80.96,80.86,80.865,162
20120601|2012-03-15 04:00,15,80.865,80.89,80.825,80.845,210
20120601|2012-03-15 04:30,15,80.84,80.86,80.79,80.855,1073
20120601|2012-03-15 05:00,15,80.845,80.93,80.825,80.925,310
20120601|2012-03-15 05:30,15,80.92,80.92,80.83,80.875,160
20120601|2012-03-15 06:00,15,80.875,80.915,80.755,80.76,253
20120601|2012-03-15 06:30,15,80.76,80.795,80.735,80.79,403
20120601|2012-03-15 07:00,15,80.79,80.885,80.78,80.84,1138
20120601|2012-03-15 07:30,15,80.86,80.89,80.755,80.77,645
20120601|2012-03-15 08:00,15,80.775,80.805,80.76,80.79,1215
20120601|2012-03-15 08:30,15,80.795,80.86,80.785,80.845,1394
20120601|2012-03-15 09:00,15,80.84,80.845,80.74,80.78,1079
20120601|2012-03-15 09:30,15,80.775,80.775,80.64,80.71,931
20120601|2012-03-15 10:00,15,80.7,80.76,80.66,80.74,782
20120601|2012-03-15 10:30,15,80.75,80.75,80.63,80.695,522
20120601|2012-03-15 11:00,15,80.69,80.695,80.585,80.605,1314
20120601|2012-03-15 11:30,15,80.61,80.625,80.495,80.515,1184
20120601|2012-03-15 12:00,15,80.505,80.51,80.37,80.45,1142
20120601|2012-03-15 12:30,15,80.445,80.475,80.435,80.47,310
20120601|2012-03-15 13:00,15,80.475,80.49,80.445,80.475,581
20120601|2012-03-15 13:30,15,80.475,80.52,80.475,80.51,1567
20120601|2012-03-15 14:00,15,80.5,80.55,80.49,80.495,275
20120601|2012-03-15 14:30,15,80.5,80.585,80.5,80.585,310
20120601|2012-03-15 15:00,15,80.59,80.59,80.55,80.59,55
20120601|2012-03-15 15:30,15,80.585,80.6,80.585,80.595,28
20120601|2012-03-15 19:00,16,80.605,80.63,80.56,80.58,58
20120601|2012-03-15 19:30,16,80.58,80.655,80.565,80.645,65
20120601|2012-03-15 20:00,16,80.64,80.66,80.61,80.63,46
20120601|2012-03-15 20:30,16,80.63,80.655,80.63,80.63,37
20120601|2012-03-15 21:00,16,80.63,80.63,80.57,80.57,347
20120601|2012-03-15 21:30,16,80.56,80.585,80.515,80.55,188
20120601|2012-03-15 22:00,16,80.545,80.57,80.52,80.54,95
20120601|2012-03-15 22:30,16,80.54,80.555,80.515,80.515,66
20120601|2012-03-15 23:00,16,80.505,80.535,80.485,80.52,173
20120601|2012-03-15 23:30,16,80.525,80.565,80.525,80.56,35
20120601|2012-03-16 00:00,16,80.57,80.61,80.565,80.585,54
20120601|2012-03-16 00:30,16,80.58,80.61,80.57,80.61,95
20120601|2012-03-16 01:00,16,80.615,80.615,80.555,80.565,23
20120601|2012-03-16 01:30,16,80.565,80.615,80.535,80.615,556
20120601|2012-03-16 02:00,16,80.615,80.635,80.56,80.605,338
20120601|2012-03-16 02:30,16,80.635,80.635,80.59,80.605,120
20120601|2012-03-16 03:00,16,80.615,80.65,80.595,80.64,152
20120601|2012-03-16 03:30,16,80.645,80.74,80.64,80.675,347
20120601|2012-03-16 04:00,16,80.685,80.695,80.645,80.65,242
20120601|2012-03-16 04:30,16,80.665,80.735,80.62,80.725,176
20120601|2012-03-16 05:00,16,80.73,80.76,80.68,80.69,198
20120601|2012-03-16 05:30,16,80.71,80.76,80.67,80.69,234
20120601|2012-03-16 06:00,16,80.69,80.69,80.6,80.64,241
20120601|2012-03-16 06:30,16,80.625,80.655,80.605,80.625,590
20120601|2012-03-16 07:00,16,80.625,80.64,80.55,80.58,618
20120601|2012-03-16 07:30,16,80.575,80.585,80.275,80.325,2298
20120601|2012-03-16 08:00,16,80.32,80.385,80.275,80.34,1467
20120601|2012-03-16 08:30,16,80.34,80.35,80.025,80.045,4542
20120601|2012-03-16 09:00,16,80.05,80.085,79.95,80.015,3388
20120601|2012-03-16 09:30,16,80.01,80.05,79.98,80.035,1145
20120601|2012-03-16 10:00,16,80.03,80.05,79.955,79.98,1507
20120601|2012-03-16 10:30,16,79.975,80.095,79.975,80.055,1294
20120601|2012-03-16 11:00,16,80.045,80.1,80.045,80.055,546
20120601|2012-03-16 11:30,16,80.075,80.075,80.005,80.035,494
20120601|2012-03-16 12:00,16,80.03,80.065,80.02,80.06,294
20120601|2012-03-16 12:30,16,80.055,80.08,80.045,80.075,258
20120601|2012-03-16 13:00,16,80.07,80.085,80.05,80.06,394
20120601|2012-03-16 13:30,16,80.065,80.095,80.035,80.09,1738
20120601|2012-03-16 14:00,16,80.095,80.115,80.08,80.1,375
20120601|2012-03-16 14:30,16,80.1,80.13,80.085,80.11,176
20120601|2012-03-16 15:00,16,80.11,80.115,80.07,80.07,105
20120601|2012-03-16 15:30,16,80.06,80.095,80.06,80.065,166
20120601|2012-03-18 17:00,18,80.065,80.08,80.05,80.06,27
20120601|2012-03-18 17:30,18,80.05,80.06,80.03,80.06,15
20120601|2012-03-18 18:00,18,80.06,80.07,80.055,80.07,123
20120601|2012-03-18 18:30,18,80.075,80.08,80.06,80.075,51
20120601|2012-03-18 19:00,19,80.075,80.095,80.07,80.09,50
20120601|2012-03-18 19:30,19,80.1,80.125,80.1,80.11,69
20120601|2012-03-18 20:00,19,80.105,80.11,80.075,80.11,70
20120601|2012-03-18 20:30,19,80.095,80.12,80.075,80.11,154
20120601|2012-03-18 21:00,19,80.115,80.135,80.11,80.125,31
20120601|2012-03-18 21:30,19,80.125,80.125,80.095,80.095,27
20120601|2012-03-18 22:00,19,80.1,80.11,80.095,80.1,7
20120601|2012-03-18 22:30,19,80.11,80.115,80.085,80.085,42
20120601|2012-03-18 23:00,19,80.08,80.08,80.06,80.075,66
20120601|2012-03-18 23:30,19,80.06,80.095,80.055,80.095,36
20120601|2012-03-19 00:00,19,80.1,80.1,80.085,80.085,13
20120601|2012-03-19 00:30,19,80.09,80.095,80.08,80.085,10
20120601|2012-03-19 01:00,19,80.095,80.125,80.09,80.1,77
20120601|2012-03-19 01:30,19,80.095,80.095,80.045,80.085,44
20120601|2012-03-19 02:00,19,80.085,80.115,80.04,80.105,99
20120601|2012-03-19 02:30,19,80.09,80.115,80.05,80.1,80
20120601|2012-03-19 03:00,19,80.09,80.185,80.09,80.17,322
20120601|2012-03-19 03:30,19,80.175,80.18,80.135,80.17,113
20120601|2012-03-19 04:00,19,80.17,80.18,80.09,80.105,170
20120601|2012-03-19 04:30,19,80.11,80.13,80.07,80.07,73
20120601|2012-03-19 05:00,19,80.08,80.13,80.075,80.125,98
20120601|2012-03-19 05:30,19,80.115,80.12,80.055,80.065,157
20120601|2012-03-19 06:00,19,80.06,80.085,80.035,80.04,160
20120601|2012-03-19 06:30,19,80.045,80.1,80.035,80.1,242
20120601|2012-03-19 07:00,19,80.105,80.105,80.015,80.02,541
20120601|2012-03-19 07:30,19,80.015,80.105,80.015,80.095,913
20120601|2012-03-19 08:00,19,80.095,80.14,80.085,80.115,1024
20120601|2012-03-19 08:30,19,80.105,80.15,80.065,80.12,1449
20120601|2012-03-19 09:00,19,80.12,80.14,80.065,80.08,584
20120601|2012-03-19 09:30,19,80.075,80.085,79.84,79.865,2825
20120601|2012-03-19 10:00,19,79.865,79.895,79.68,79.715,1781
20120601|2012-03-19 10:30,19,79.71,79.745,79.605,79.69,1600
20120601|2012-03-19 11:00,19,79.685,79.715,79.67,79.705,811
20120601|2012-03-19 11:30,19,79.71,79.71,79.66,79.665,432
20120601|2012-03-19 12:00,19,79.665,79.71,79.61,79.61,495
20120601|2012-03-19 12:30,19,79.61,79.69,79.61,79.685,292
20120601|2012-03-19 13:00,19,79.68,79.72,79.665,79.705,349
20120601|2012-03-19 13:30,19,79.705,79.725,79.675,79.71,615
20120601|2012-03-19 14:00,19,79.71,79.73,79.69,79.695,265
20120601|2012-03-19 14:30,19,79.69,79.72,79.69,79.695,343
20120601|2012-03-19 15:00,19,79.69,79.705,79.665,79.67,96
20120601|2012-03-19 15:30,19,79.67,79.71,79.665,79.71,51
20120601|2012-03-19 19:00,20,79.755,79.765,79.725,79.73,91
20120601|2012-03-19 19:30,20,79.735,79.735,79.69,79.7,54
20120601|2012-03-19 20:00,20,79.71,79.72,79.685,79.7,21
20120601|2012-03-19 20:30,20,79.7,79.75,79.7,79.745,77
20120601|2012-03-19 21:00,20,79.75,79.785,79.745,79.77,54
20120601|2012-03-19 21:30,20,79.77,79.805,79.76,79.8,73
20120601|2012-03-19 22:00,20,79.8,79.8,79.75,79.77,75
20120601|2012-03-19 22:30,20,79.77,79.775,79.745,79.745,15
20120601|2012-03-19 23:00,20,79.75,79.75,79.74,79.74,15
20120601|2012-03-19 23:30,20,79.765,79.77,79.75,79.76,11
20120601|2012-03-20 00:00,20,79.76,79.785,79.75,79.76,30
20120601|2012-03-20 00:30,20,79.76,79.795,79.75,79.77,47
20120601|2012-03-20 01:00,20,79.765,79.765,79.735,79.745,40
20120601|2012-03-20 01:30,20,79.74,79.755,79.725,79.755,31
20120601|2012-03-20 02:00,20,79.755,79.77,79.715,79.725,75
20120601|2012-03-20 02:30,20,79.74,79.84,79.73,79.81,147
20120601|2012-03-20 03:00,20,79.815,79.94,79.81,79.885,333
20120601|2012-03-20 03:30,20,79.885,79.925,79.83,79.83,263
20120601|2012-03-20 04:00,20,79.83,79.93,79.785,79.925,153
20120601|2012-03-20 04:30,20,79.92,80.025,79.92,80.005,467
20120601|2012-03-20 05:00,20,80.01,80.01,79.945,79.95,126
20120601|2012-03-20 05:30,20,79.955,79.975,79.94,79.955,75
20120601|2012-03-20 06:00,20,79.955,79.995,79.915,79.95,148
20120601|2012-03-20 06:30,20,79.95,80.08,79.925,80.07,409
20120601|2012-03-20 07:00,20,80.075,80.1,80.045,80.055,617
20120601|2012-03-20 07:30,20,80.055,80.085,79.985,80.03,580
20120601|2012-03-20 08:00,20,80.025,80.03,79.955,79.985,541
20120601|2012-03-20 08:30,20,79.985,80.055,79.825,79.835,1237
20120601|2012-03-20 09:00,20,79.835,79.87,79.75,79.79,1174
20120601|2012-03-20 09:30,20,79.79,79.82,79.745,79.815,540
20120601|2012-03-20 10:00,20,79.805,79.855,79.72,79.8,941
20120601|2012-03-20 10:30,20,79.795,79.895,79.79,79.87,610
20120601|2012-03-20 11:00,20,79.87,79.88,79.825,79.845,996
20120601|2012-03-20 11:30,20,79.84,79.84,79.77,79.785,237
20120601|2012-03-20 12:00,20,79.78,79.845,79.75,79.82,208
20120601|2012-03-20 12:30,20,79.825,79.87,79.8,79.815,248
20120601|2012-03-20 13:00,20,79.81,79.86,79.81,79.815,140
20120601|2012-03-20 13:30,20,79.815,79.84,79.81,79.825,324
20120601|2012-03-20 14:00,20,79.82,79.88,79.81,79.87,186
20120601|2012-03-20 14:30,20,79.86,79.9,79.855,79.86,246
20120601|2012-03-20 15:00,20,79.865,79.88,79.855,79.865,176
20120601|2012-03-20 15:30,20,79.865,79.865,79.84,79.845,132
20120601|2012-03-20 19:00,21,79.805,79.805,79.715,79.735,117
20120601|2012-03-20 19:30,21,79.735,79.735,79.645,79.675,229
20120601|2012-03-20 20:00,21,79.65,79.685,79.62,79.65,137
20120601|2012-03-20 20:30,21,79.665,79.665,79.635,79.66,27
20120601|2012-03-20 21:00,21,79.645,79.655,79.595,79.63,245
20120601|2012-03-20 21:30,21,79.62,79.62,79.57,79.6,153
20120601|2012-03-20 22:00,21,79.605,79.63,79.605,79.625,58
20120601|2012-03-20 22:30,21,79.625,79.655,79.625,79.65,28
20120601|2012-03-20 23:00,21,79.655,79.665,79.645,79.655,41
20120601|2012-03-20 23:30,21,79.66,79.66,79.63,79.63,38
20120601|2012-03-21 00:00,21,79.62,79.655,79.615,79.64,36
20120601|2012-03-21 00:30,21,79.63,79.675,79.625,79.65,104
20120601|2012-03-21 01:00,21,79.645,79.65,79.615,79.63,72
20120601|2012-03-21 01:30,21,79.635,79.635,79.595,79.6,262
20120601|2012-03-21 02:00,21,79.595,79.705,79.595,79.685,196
20120601|2012-03-21 02:30,21,79.69,79.705,79.66,79.7,96
20120601|2012-03-21 03:00,21,79.695,79.695,79.595,79.6,404
20120601|2012-03-21 03:30,21,79.6,79.61,79.53,79.585,507
20120601|2012-03-21 04:00,21,79.585,79.66,79.58,79.66,221
20120601|2012-03-21 04:30,21,79.665,79.73,79.64,79.67,244
20120601|2012-03-21 05:00,21,79.685,79.71,79.625,79.655,148
20120601|2012-03-21 05:30,21,79.67,79.735,79.65,79.735,130
20120601|2012-03-21 06:00,21,79.73,79.82,79.72,79.81,147
20120601|2012-03-21 06:30,21,79.81,79.835,79.795,79.825,438
20120601|2012-03-21 07:00,21,79.815,79.945,79.795,79.895,650
20120601|2012-03-21 07:30,21,79.895,79.915,79.86,79.895,704
20120601|2012-03-21 08:00,21,79.9,79.9,79.815,79.855,665
20120601|2012-03-21 08:30,21,79.845,79.905,79.82,79.89,1006
20120601|2012-03-21 09:00,21,79.89,79.945,79.72,79.785,1564
20120601|2012-03-21 09:30,21,79.785,80.02,79.775,79.995,1004
20120601|2012-03-21 10:00,21,80,80.07,79.985,80.015,1190
20120601|2012-03-21 10:30,21,80.01,80.03,79.955,79.985,513
20120601|2012-03-21 11:00,21,79.98,79.98,79.88,79.925,564
20120601|2012-03-21 11:30,21,79.92,79.955,79.91,79.93,174
20120601|2012-03-21 12:00,21,79.93,79.96,79.925,79.94,195
20120601|2012-03-21 12:30,21,79.94,79.985,79.92,79.925,285
20120601|2012-03-21 13:00,21,79.92,79.92,79.865,79.87,344
20120601|2012-03-21 13:30,21,79.88,79.915,79.86,79.885,295
20120601|2012-03-21 14:00,21,79.89,79.91,79.865,79.875,506
20120601|2012-03-21 14:30,21,79.875,79.88,79.84,79.84,183
20120601|2012-03-21 15:00,21,79.85,79.87,79.81,79.81,132
20120601|2012-03-21 15:30,21,79.81,79.815,79.805,79.815,31
20120601|2012-03-21 19:00,22,79.77,79.81,79.73,79.745,85
20120601|2012-03-21 19:30,22,79.755,79.78,79.75,79.775,42
20120601|2012-03-21 20:00,22,79.77,79.77,79.72,79.725,42
20120601|2012-03-21 20:30,22,79.71,79.72,79.665,79.71,93
20120601|2012-03-21 21:00,22,79.69,79.72,79.68,79.71,29
20120601|2012-03-21 21:30,22,79.73,79.85,79.73,79.82,133
20120601|2012-03-21 22:00,22,79.815,79.83,79.77,79.77,37
20120601|2012-03-21 22:30,22,79.77,79.78,79.74,79.74,42
20120601|2012-03-21 23:00,22,79.76,79.765,79.74,79.765,25
20120601|2012-03-21 23:30,22,79.755,79.755,79.73,79.735,20
20120601|2012-03-22 00:00,22,79.735,79.78,79.73,79.73,45
20120601|2012-03-22 00:30,22,79.725,79.74,79.685,79.685,47
20120601|2012-03-22 01:00,22,79.7,79.72,79.695,79.715,117
20120601|2012-03-22 01:30,22,79.71,79.745,79.695,79.695,39
20120601|2012-03-22 02:00,22,79.695,79.715,79.65,79.705,96
20120601|2012-03-22 02:30,22,79.7,79.79,79.68,79.79,139
20120601|2012-03-22 03:00,22,79.78,79.995,79.77,79.985,649
20120601|2012-03-22 03:30,22,79.985,80.085,79.985,80.025,1327
20120601|2012-03-22 04:00,22,80.02,80.12,80.015,80.105,601
20120601|2012-03-22 04:30,22,80.105,80.175,80.05,80.055,1694
20120601|2012-03-22 05:00,22,80.05,80.08,80.035,80.08,219
20120601|2012-03-22 05:30,22,80.09,80.095,80.04,80.065,134
20120601|2012-03-22 06:00,22,80.06,80.08,80.045,80.07,84
20120601|2012-03-22 06:30,22,80.065,80.07,80.035,80.055,411
20120601|2012-03-22 07:00,22,80.055,80.085,80.04,80.05,474
20120601|2012-03-22 07:30,22,80.05,80.175,80.045,80.075,1196
20120601|2012-03-22 08:00,22,80.085,80.19,80.06,80.185,836
20120601|2012-03-22 08:30,22,80.185,80.195,80.115,80.155,901
20120601|2012-03-22 09:00,22,80.155,80.195,80.04,80.045,1093
20120601|2012-03-22 09:30,22,80.045,80.1,80.025,80.04,793
20120601|2012-03-22 10:00,22,80.04,80.09,80.005,80.055,672
20120601|2012-03-22 10:30,22,80.06,80.06,79.905,79.92,1498
20120601|2012-03-22 11:00,22,79.92,79.935,79.865,79.9,1055
20120601|2012-03-22 11:30,22,79.9,79.935,79.9,79.905,363
20120601|2012-03-22 12:00,22,79.91,79.97,79.9,79.945,465
20120601|2012-03-22 12:30,22,79.95,79.98,79.915,79.94,939
20120601|2012-03-22 13:00,22,79.945,80.02,79.945,79.985,1393
20120601|2012-03-22 13:30,22,80,80.015,79.985,79.995,780
20120601|2012-03-22 14:00,22,79.995,80.005,79.955,79.965,174
20120601|2012-03-22 14:30,22,79.97,79.97,79.945,79.96,368
20120601|2012-03-22 15:00,22,79.97,79.97,79.96,79.965,47
20120601|2012-03-22 15:30,22,79.945,79.965,79.9,79.9,37
20120601|2012-03-22 19:00,23,79.895,79.9,79.865,79.87,48
20120601|2012-03-22 19:30,23,79.875,79.96,79.865,79.95,48
20120601|2012-03-22 20:00,23,79.925,79.95,79.895,79.93,61
20120601|2012-03-22 20:30,23,79.91,79.95,79.905,79.95,48
20120601|2012-03-22 21:00,23,79.955,79.96,79.93,79.945,32
20120601|2012-03-22 21:30,23,79.955,79.96,79.94,79.95,12
20120601|2012-03-22 22:00,23,79.95,79.96,79.93,79.94,29
20120601|2012-03-22 22:30,23,79.95,79.95,79.9,79.91,51
20120601|2012-03-22 23:00,23,79.92,79.93,79.915,79.93,4
20120601|2012-03-22 23:30,23,79.93,79.935,79.92,79.935,9
20120601|2012-03-23 00:00,23,79.935,79.945,79.93,79.945,6
20120601|2012-03-23 00:30,23,79.965,79.98,79.965,79.975,217
20120601|2012-03-23 01:00,23,79.965,80.01,79.95,79.995,302
20120601|2012-03-23 01:30,23,79.975,79.995,79.95,79.955,51
20120601|2012-03-23 02:00,23,79.96,79.96,79.76,79.79,406
20120601|2012-03-23 02:30,23,79.79,79.795,79.71,79.765,213
20120601|2012-03-23 03:00,23,79.765,79.775,79.715,79.74,173
20120601|2012-03-23 03:30,23,79.72,79.72,79.56,79.6,688
20120601|2012-03-23 04:00,23,79.585,79.605,79.325,79.585,3514
20120601|2012-03-23 04:30,23,79.575,79.655,79.575,79.63,229
20120601|2012-03-23 05:00,23,79.625,79.695,79.62,79.67,200
20120601|2012-03-23 05:30,23,79.66,79.695,79.595,79.62,370
20120601|2012-03-23 06:00,23,79.63,79.735,79.61,79.73,345
20120601|2012-03-23 06:30,23,79.72,79.795,79.72,79.79,443
20120601|2012-03-23 07:00,23,79.785,79.8,79.685,79.685,491
20120601|2012-03-23 07:30,23,79.68,79.72,79.63,79.655,604
20120601|2012-03-23 08:00,23,79.655,79.71,79.615,79.705,953
20120601|2012-03-23 08:30,23,79.7,79.755,79.64,79.69,1178
20120601|2012-03-23 09:00,23,79.705,79.765,79.59,79.625,1654
20120601|2012-03-23 09:30,23,79.635,79.65,79.485,79.51,1509
20120601|2012-03-23 10:00,23,79.505,79.555,79.455,79.485,1782
20120601|2012-03-23 10:30,23,79.485,79.565,79.465,79.565,1958
20120601|2012-03-23 11:00,23,79.555,79.59,79.54,79.56,915
20120601|2012-03-23 11:30,23,79.56,79.59,79.535,79.555,409
20120601|2012-03-23 12:00,23,79.555,79.595,79.53,79.58,393
20120601|2012-03-23 12:30,23,79.575,79.61,79.565,79.585,267
20120601|2012-03-23 13:00,23,79.58,79.61,79.565,79.59,389
20120601|2012-03-23 13:30,23,79.59,79.6,79.565,79.57,633
20120601|2012-03-23 14:00,23,79.57,79.58,79.55,79.565,230
20120601|2012-03-23 14:30,23,79.56,79.58,79.555,79.565,625
20120601|2012-03-23 15:00,23,79.55,79.57,79.545,79.545,93
20120601|2012-03-23 15:30,23,79.545,79.555,79.53,79.53,92
20120601|2012-03-25 17:00,25,79.495,79.5,79.49,79.49,21
20120601|2012-03-25 17:30,25,79.47,79.53,79.47,79.53,33
20120601|2012-03-25 18:00,25,79.51,79.515,79.51,79.51,5
20120601|2012-03-25 18:30,25,79.52,79.53,79.49,79.49,10
20120601|2012-03-25 19:00,26,79.51,79.555,79.51,79.545,34
20120601|2012-03-25 19:30,26,79.545,79.585,79.535,79.58,543
20120601|2012-03-25 20:00,26,79.6,79.605,79.545,79.58,41
20120601|2012-03-25 20:30,26,79.585,79.6,79.57,79.595,27
20120601|2012-03-25 21:00,26,79.595,79.595,79.575,79.58,65
20120601|2012-03-25 21:30,26,79.585,79.595,79.585,79.595,12
20120601|2012-03-25 22:00,26,79.59,79.59,79.54,79.545,34
20120601|2012-03-25 22:30,26,79.56,79.59,79.56,79.58,12
20120601|2012-03-25 23:00,26,79.585,79.625,79.585,79.625,35
20120601|2012-03-25 23:30,26,79.625,79.665,79.615,79.64,74
20120601|2012-03-26 00:00,26,79.645,79.645,79.625,79.625,25
20120601|2012-03-26 00:30,26,79.635,79.635,79.61,79.625,11
20120601|2012-03-26 01:00,26,79.62,79.645,79.59,79.64,121
20120601|2012-03-26 01:30,26,79.635,79.685,79.62,79.635,108
20120601|2012-03-26 02:00,26,79.63,79.695,79.61,79.695,186
20120601|2012-03-26 02:30,26,79.685,79.74,79.685,79.705,548
20120601|2012-03-26 03:00,26,79.705,79.8,79.615,79.79,525
20120601|2012-03-26 03:30,26,79.785,79.94,79.775,79.855,503
20120601|2012-03-26 04:00,26,79.86,79.925,79.845,79.86,132
20120601|2012-03-26 04:30,26,79.855,79.865,79.775,79.81,244
20120601|2012-03-26 05:00,26,79.8,79.82,79.69,79.71,360
20120601|2012-03-26 05:30,26,79.7,79.71,79.665,79.71,212
20120601|2012-03-26 06:00,26,79.71,79.715,79.61,79.68,169
20120601|2012-03-26 06:30,26,79.655,79.68,79.63,79.675,198
20120601|2012-03-26 07:00,26,79.665,79.665,79.32,79.35,1824
20120601|2012-03-26 07:30,26,79.345,79.4,79.265,79.34,1765
20120601|2012-03-26 08:00,26,79.335,79.34,79.245,79.3,802
20120601|2012-03-26 08:30,26,79.305,79.35,79.27,79.33,947
20120601|2012-03-26 09:00,26,79.325,79.325,79.2,79.245,1713
20120601|2012-03-26 09:30,26,79.23,79.295,79.22,79.255,945
20120601|2012-03-26 10:00,26,79.255,79.295,79.25,79.275,740
20120601|2012-03-26 10:30,26,79.275,79.28,79.235,79.255,466
20120601|2012-03-26 11:00,26,79.255,79.265,79.215,79.22,418
20120601|2012-03-26 11:30,26,79.225,79.26,79.215,79.25,385
20120601|2012-03-26 12:00,26,79.24,79.245,79.215,79.235,335
20120601|2012-03-26 12:30,26,79.235,79.24,79.22,79.23,228
20120601|2012-03-26 13:00,26,79.23,79.255,79.19,79.215,472
20120601|2012-03-26 13:30,26,79.215,79.23,79.17,79.18,671
20120601|2012-03-26 14:00,26,79.175,79.19,79.145,79.145,861
20120601|2012-03-26 14:30,26,79.145,79.155,79.06,79.085,1232
20120601|2012-03-26 15:00,26,79.085,79.11,79.07,79.11,166
20120601|2012-03-26 15:30,26,79.11,79.115,79.08,79.08,25
20120601|2012-03-26 19:00,27,79.125,79.145,79.125,79.13,57
20120601|2012-03-26 19:30,27,79.135,79.135,79.1,79.1,49
20120601|2012-03-26 20:00,27,79.1,79.105,79.07,79.1,158
20120601|2012-03-26 20:30,27,79.09,79.135,79.09,79.13,85
20120601|2012-03-26 21:00,27,79.12,79.14,79.105,79.135,48
20120601|2012-03-26 21:30,27,79.135,79.135,79.1,79.12,63
20120601|2012-03-26 22:00,27,79.115,79.145,79.115,79.125,71
20120601|2012-03-26 22:30,27,79.12,79.125,79.12,79.125,9
20120601|2012-03-26 23:00,27,79.14,79.165,79.14,79.145,19
20120601|2012-03-26 23:30,27,79.15,79.155,79.12,79.125,19
20120601|2012-03-27 00:00,27,79.125,79.13,79.115,79.12,22
20120601|2012-03-27 00:30,27,79.125,79.14,79.1,79.1,177
20120601|2012-03-27 01:00,27,79.1,79.15,79.085,79.145,192
20120601|2012-03-27 01:30,27,79.15,79.205,79.15,79.165,218
20120601|2012-03-27 02:00,27,79.17,79.235,79.17,79.2,383
20120601|2012-03-27 02:30,27,79.2,79.22,79.135,79.135,365
20120601|2012-03-27 03:00,27,79.13,79.13,79.07,79.105,748
20120601|2012-03-27 03:30,27,79.11,79.135,79.09,79.105,128
20120601|2012-03-27 04:00,27,79.11,79.11,78.93,78.98,1413
20120601|2012-03-27 04:30,27,78.975,79.045,78.975,79.035,393
20120601|2012-03-27 05:00,27,79.04,79.095,79.04,79.06,181
20120601|2012-03-27 05:30,27,79.06,79.1,79.035,79.1,215
20120601|2012-03-27 06:00,27,79.1,79.12,79.09,79.105,273
20120601|2012-03-27 06:30,27,79.105,79.24,79.1,79.21,502
20120601|2012-03-27 07:00,27,79.21,79.25,79.175,79.205,418
20120601|2012-03-27 07:30,27,79.2,79.305,79.16,79.16,990
20120601|2012-03-27 08:00,27,79.16,79.24,79.15,79.21,936
20120601|2012-03-27 08:30,27,79.205,79.255,79.185,79.23,964
20120601|2012-03-27 09:00,27,79.225,79.295,79.205,79.25,1243
20120601|2012-03-27 09:30,27,79.25,79.32,79.17,79.28,1926
20120601|2012-03-27 10:00,27,79.28,79.29,79.2,79.24,1435
20120601|2012-03-27 10:30,27,79.245,79.265,79.22,79.235,668
20120601|2012-03-27 11:00,27,79.23,79.24,79.2,79.225,630
20120601|2012-03-27 11:30,27,79.225,79.24,79.18,79.225,522
20120601|2012-03-27 12:00,27,79.23,79.25,79.215,79.22,1070
20120601|2012-03-27 12:30,27,79.22,79.225,79.195,79.21,624
20120601|2012-03-27 13:00,27,79.21,79.235,79.205,79.215,748
20120601|2012-03-27 13:30,27,79.215,79.235,79.205,79.22,810
20120601|2012-03-27 14:00,27,79.23,79.27,79.23,79.265,215
20120601|2012-03-27 14:30,27,79.27,79.31,79.255,79.305,253
20120601|2012-03-27 15:00,27,79.305,79.31,79.255,79.275,62
20120601|2012-03-27 15:30,27,79.27,79.345,79.27,79.335,489
20120601|2012-03-27 19:00,28,79.29,79.29,79.25,79.275,32
20120601|2012-03-27 19:30,28,79.28,79.28,79.235,79.26,89
20120601|2012-03-27 20:00,28,79.24,79.255,79.22,79.255,81
20120601|2012-03-27 20:30,28,79.26,79.315,79.235,79.3,112
20120601|2012-03-27 21:00,28,79.3,79.305,79.265,79.275,64
20120601|2012-03-27 21:30,28,79.265,79.27,79.245,79.25,64
20120601|2012-03-27 22:00,28,79.25,79.26,79.245,79.25,26
20120601|2012-03-27 22:30,28,79.255,79.27,79.24,79.24,13
20120601|2012-03-27 23:00,28,79.24,79.24,79.24,79.24,3
20120601|2012-03-27 23:30,28,79.25,79.26,79.24,79.26,12
20120601|2012-03-28 00:00,28,79.255,79.255,79.225,79.235,25
20120601|2012-03-28 00:30,28,79.23,79.25,79.225,79.25,30
20120601|2012-03-28 01:00,28,79.23,79.26,79.215,79.225,178
20120601|2012-03-28 01:30,28,79.23,79.29,79.225,79.255,157
20120601|2012-03-28 02:00,28,79.255,79.255,79.115,79.12,670
20120601|2012-03-28 02:30,28,79.125,79.125,79.08,79.1,322
20120601|2012-03-28 03:00,28,79.09,79.13,79.05,79.09,429
20120601|2012-03-28 03:30,28,79.1,79.225,79.1,79.19,354
20120601|2012-03-28 04:00,28,79.19,79.22,79.13,79.135,87
20120601|2012-03-28 04:30,28,79.145,79.195,79.095,79.19,187
20120601|2012-03-28 05:00,28,79.195,79.26,79.195,79.21,390
20120601|2012-03-28 05:30,28,79.225,79.225,79.18,79.205,109
20120601|2012-03-28 06:00,28,79.21,79.23,79.145,79.165,192
20120601|2012-03-28 06:30,28,79.18,79.25,79.15,79.23,715
20120601|2012-03-28 07:00,28,79.23,79.28,79.215,79.255,3037
20120601|2012-03-28 07:30,28,79.25,79.415,79.215,79.385,3177
20120601|2012-03-28 08:00,28,79.39,79.415,79.29,79.3,1185
20120601|2012-03-28 08:30,28,79.295,79.405,79.285,79.325,1547
20120601|2012-03-28 09:00,28,79.325,79.465,79.31,79.42,1817
20120601|2012-03-28 09:30,28,79.425,79.515,79.425,79.45,1677
20120601|2012-03-28 10:00,28,79.455,79.46,79.395,79.415,1913
20120601|2012-03-28 10:30,28,79.415,79.465,79.395,79.415,931
20120601|2012-03-28 11:00,28,79.415,79.5,79.36,79.38,793
20120601|2012-03-28 11:30,28,79.375,79.41,79.35,79.385,542
20120601|2012-03-28 12:00,28,79.39,79.455,79.34,79.35,598
20120601|2012-03-28 12:30,28,79.35,79.375,79.325,79.355,643
20120601|2012-03-28 13:00,28,79.355,79.415,79.355,79.38,587
20120601|2012-03-28 13:30,28,79.38,79.38,79.29,79.295,1925
20120601|2012-03-28 14:00,28,79.295,79.325,79.255,79.31,666
20120601|2012-03-28 14:30,28,79.315,79.33,79.3,79.315,338
20120601|2012-03-28 15:00,28,79.315,79.32,79.28,79.29,150
20120601|2012-03-28 15:30,28,79.305,79.34,79.305,79.325,9
20120601|2012-03-28 19:00,29,79.275,79.29,79.25,79.285,52
20120601|2012-03-28 19:30,29,79.3,79.305,79.265,79.265,78
20120601|2012-03-28 20:00,29,79.26,79.29,79.26,79.28,71
20120601|2012-03-28 20:30,29,79.275,79.355,79.275,79.305,73
20120601|2012-03-28 21:00,29,79.31,79.33,79.29,79.29,49
20120601|2012-03-28 21:30,29,79.29,79.3,79.26,79.265,17
20120601|2012-03-28 22:00,29,79.255,79.265,79.24,79.265,76
20120601|2012-03-28 22:30,29,79.26,79.265,79.255,79.265,7
20120601|2012-03-28 23:00,29,79.255,79.305,79.255,79.29,32
20120601|2012-03-28 23:30,29,79.285,79.285,79.27,79.27,9
20120601|2012-03-29 00:00,29,79.28,79.315,79.27,79.3,29
20120601|2012-03-29 00:30,29,79.305,79.33,79.28,79.29,244
20120601|2012-03-29 01:00,29,79.29,79.3,79.16,79.18,387
20120601|2012-03-29 01:30,29,79.17,79.21,79.125,79.18,87
20120601|2012-03-29 02:00,29,79.18,79.23,79.13,79.22,176
20120601|2012-03-29 02:30,29,79.22,79.255,79.125,79.145,183
20120601|2012-03-29 03:00,29,79.135,79.19,79.135,79.15,150
20120601|2012-03-29 03:30,29,79.16,79.23,79.16,79.23,131
20120601|2012-03-29 04:00,29,79.235,79.38,79.235,79.36,234
20120601|2012-03-29 04:30,29,79.36,79.44,79.345,79.39,313
20120601|2012-03-29 05:00,29,79.395,79.42,79.37,79.38,177
20120601|2012-03-29 05:30,29,79.38,79.415,79.365,79.395,159
20120601|2012-03-29 06:00,29,79.405,79.455,79.405,79.415,339
20120601|2012-03-29 06:30,29,79.4,79.4,79.35,79.385,144
20120601|2012-03-29 07:00,29,79.39,79.51,79.39,79.49,638
20120601|2012-03-29 07:30,29,79.495,79.53,79.395,79.395,1272
20120601|2012-03-29 08:00,29,79.395,79.465,79.345,79.43,1647
20120601|2012-03-29 08:30,29,79.43,79.43,79.355,79.39,1455
20120601|2012-03-29 09:00,29,79.385,79.47,79.37,79.455,1321
20120601|2012-03-29 09:30,29,79.455,79.52,79.39,79.395,1531
20120601|2012-03-29 10:00,29,79.395,79.465,79.38,79.455,1375
20120601|2012-03-29 10:30,29,79.445,79.49,79.445,79.455,617
20120601|2012-03-29 11:00,29,79.46,79.48,79.415,79.465,548
20120601|2012-03-29 11:30,29,79.47,79.485,79.41,79.415,694
20120601|2012-03-29 12:00,29,79.42,79.45,79.395,79.41,665
20120601|2012-03-29 12:30,29,79.405,79.425,79.375,79.395,641
20120601|2012-03-29 13:00,29,79.395,79.4,79.345,79.35,897
20120601|2012-03-29 13:30,29,79.35,79.385,79.335,79.36,467
20120601|2012-03-29 14:00,29,79.365,79.37,79.31,79.35,456
20120601|2012-03-29 14:30,29,79.35,79.355,79.305,79.31,265
20120601|2012-03-29 15:00,29,79.315,79.315,79.29,79.29,36
20120601|2012-03-29 15:30,29,79.29,79.29,79.275,79.28,32
20120601|2012-03-29 19:00,30,79.225,79.225,79.15,79.155,110
20120601|2012-03-29 19:30,30,79.15,79.15,78.995,79.065,526
20120601|2012-03-29 20:00,30,79.06,79.06,78.985,78.99,341
20120601|2012-03-29 20:30,30,78.99,79.03,78.99,79.03,112
20120601|2012-03-29 21:00,30,79.025,79.045,79.01,79.015,33
20120601|2012-03-29 21:30,30,79.03,79.04,79.02,79.025,77
20120601|2012-03-29 22:00,30,79.025,79.03,79,79.02,78
20120601|2012-03-29 22:30,30,79.02,79.04,79.01,79.04,35
20120601|2012-03-29 23:00,30,79.03,79.035,79.01,79.02,58
20120601|2012-03-29 23:30,30,79.02,79.02,78.995,78.995,68
20120601|2012-03-30 00:00,30,79,79.005,78.95,78.95,106
20120601|2012-03-30 00:30,30,78.95,79.06,78.945,78.99,270
20120601|2012-03-30 01:00,30,78.99,79.02,78.905,78.955,686
20120601|2012-03-30 01:30,30,78.95,79.03,78.87,78.97,826
20120601|2012-03-30 02:00,30,78.95,78.99,78.915,78.925,315
20120601|2012-03-30 02:30,30,78.94,78.99,78.94,78.985,178
20120601|2012-03-30 03:00,30,78.98,79.095,78.975,79.05,589
20120601|2012-03-30 03:30,30,79.055,79.1,79.01,79.03,224
20120601|2012-03-30 04:00,30,79.035,79.09,79.01,79.035,222
20120601|2012-03-30 04:30,30,79.04,79.045,78.95,78.965,225
20120601|2012-03-30 05:00,30,78.965,78.995,78.935,78.985,199
20120601|2012-03-30 05:30,30,78.965,79.05,78.96,79.03,266
20120601|2012-03-30 06:00,30,79.04,79.05,78.955,78.965,330
20120601|2012-03-30 06:30,30,78.965,78.99,78.94,78.99,488
20120601|2012-03-30 07:00,30,78.99,78.995,78.935,78.985,872
20120601|2012-03-30 07:30,30,78.99,79.04,78.885,79.04,1812
20120601|2012-03-30 08:00,30,79.035,79.06,78.975,79.015,990
20120601|2012-03-30 08:30,30,79.02,79.05,78.985,79.045,1560
20120601|2012-03-30 09:00,30,79.05,79.115,79.015,79.07,1739
20120601|2012-03-30 09:30,30,79.06,79.205,79.06,79.17,1803
20120601|2012-03-30 10:00,30,79.17,79.17,79.085,79.125,1175
20120601|2012-03-30 10:30,30,79.125,79.16,79.11,79.115,433
20120601|2012-03-30 11:00,30,79.115,79.135,79.045,79.06,654
20120601|2012-03-30 11:30,30,79.06,79.135,79.06,79.135,835
20120601|2012-03-30 12:00,30,79.135,79.16,79.11,79.115,1420
20120601|2012-03-30 12:30,30,79.12,79.16,79.1,79.145,751
20120601|2012-03-30 13:00,30,79.15,79.195,79.14,79.175,710
20120601|2012-03-30 13:30,30,79.18,79.18,79.09,79.15,789
20120601|2012-03-30 14:00,30,79.155,79.16,79.12,79.13,288
20120601|2012-03-30 14:30,30,79.13,79.14,79.12,79.14,335
20120601|2012-03-30 15:00,30,79.145,79.145,79.095,79.13,61
20120601|2012-03-30 15:30,30,79.11,79.115,79.085,79.115,16
20120601|2012-04-01 17:00,1,79.035,79.035,78.96,78.985,76
20120601|2012-04-01 17:30,1,78.98,78.985,78.95,78.96,12
20120601|2012-04-01 18:00,1,78.98,79.025,78.98,79.01,19
20120601|2012-04-01 18:30,1,79,79.04,78.97,79.04,13
20120601|2012-04-01 19:00,2,79.045,79.125,79.045,79.125,113
20120601|2012-04-01 19:30,2,79.11,79.19,79.11,79.18,64
20120601|2012-04-01 20:00,2,79.175,79.19,79.145,79.145,137
20120601|2012-04-01 20:30,2,79.155,79.19,79.155,79.17,107
20120601|2012-04-01 21:00,2,79.17,79.175,79.16,79.16,22
20120601|2012-04-01 21:30,2,79.15,79.165,79.15,79.16,19
20120601|2012-04-01 22:00,2,79.17,79.19,79.17,79.18,39
20120601|2012-04-01 22:30,2,79.18,79.2,79.175,79.18,36
20120601|2012-04-01 23:00,2,79.2,79.2,79.17,79.17,8
20120601|2012-04-01 23:30,2,79.17,79.17,79.145,79.145,11
20120601|2012-04-02 00:00,2,79.145,79.175,79.11,79.17,67
20120601|2012-04-02 00:30,2,79.155,79.155,79.13,79.145,590
20120601|2012-04-02 01:00,2,79.145,79.16,79.07,79.07,206
20120601|2012-04-02 01:30,2,79.06,79.09,79.025,79.085,388
20120601|2012-04-02 02:00,2,79.085,79.1,79.05,79.065,164
20120601|2012-04-02 02:30,2,79.06,79.06,78.98,79.005,225
20120601|2012-04-02 03:00,2,79.005,79.005,78.92,78.97,651
20120601|2012-04-02 03:30,2,78.98,79.045,78.98,79.005,242
20120601|2012-04-02 04:00,2,79.005,79.07,79,79.045,183
20120601|2012-04-02 04:30,2,79.03,79.055,79.01,79.04,112
20120601|2012-04-02 05:00,2,79.04,79.065,78.995,79.02,88
20120601|2012-04-02 05:30,2,79.03,79.095,79.02,79.095,260
20120601|2012-04-02 06:00,2,79.075,79.08,79.04,79.075,152
20120601|2012-04-02 06:30,2,79.065,79.12,79.04,79.1,360
20120601|2012-04-02 07:00,2,79.105,79.17,79.09,79.13,835
20120601|2012-04-02 07:30,2,79.13,79.195,79.12,79.165,591
20120601|2012-04-02 08:00,2,79.165,79.275,79.155,79.25,1685
20120601|2012-04-02 08:30,2,79.245,79.27,79.175,79.205,832
20120601|2012-04-02 09:00,2,79.215,79.235,79.145,79.175,1283
20120601|2012-04-02 09:30,2,79.17,79.22,79.12,79.125,1266
20120601|2012-04-02 10:00,2,79.12,79.12,79.045,79.08,1790
20120601|2012-04-02 10:30,2,79.08,79.1,79.005,79.025,851
20120601|2012-04-02 11:00,2,79.03,79.035,78.97,78.98,561
20120601|2012-04-02 11:30,2,78.985,79.025,78.96,79.02,1879
20120601|2012-04-02 12:00,2,79.02,79.05,79.01,79.03,209
20120601|2012-04-02 12:30,2,79.03,79.04,79.01,79.025,267
20120601|2012-04-02 13:00,2,79.02,79.04,79.01,79.015,379
20120601|2012-04-02 13:30,2,79.01,79.02,78.955,78.955,787
20120601|2012-04-02 14:00,2,78.96,78.975,78.955,78.965,239
20120601|2012-04-02 14:30,2,78.97,78.99,78.965,78.97,238
20120601|2012-04-02 15:00,2,78.97,78.985,78.97,78.985,147
20120601|2012-04-02 15:30,2,78.985,79.01,78.98,79.01,39
20120601|2012-04-02 19:00,3,78.9,78.95,78.9,78.92,122
20120601|2012-04-02 19:30,3,78.92,78.92,78.875,78.89,211
20120601|2012-04-02 20:00,3,78.88,78.88,78.83,78.875,161
20120601|2012-04-02 20:30,3,78.87,78.895,78.86,78.875,60
20120601|2012-04-02 21:00,3,78.86,78.89,78.86,78.88,81
20120601|2012-04-02 21:30,3,78.89,78.89,78.875,78.885,25
20120601|2012-04-02 22:00,3,78.875,78.89,78.87,78.87,15
20120601|2012-04-02 22:30,3,78.87,78.905,78.855,78.905,41
20120601|2012-04-02 23:00,3,78.9,78.95,78.9,78.92,92
20120601|2012-04-02 23:30,3,78.915,78.975,78.9,78.915,186
20120601|2012-04-03 00:00,3,78.93,78.945,78.93,78.94,16
20120601|2012-04-03 00:30,3,78.945,78.95,78.925,78.935,268
20120601|2012-04-03 01:00,3,78.935,78.955,78.865,78.885,238
20120601|2012-04-03 01:30,3,78.88,78.915,78.875,78.9,83
20120601|2012-04-03 02:00,3,78.915,78.955,78.855,78.91,305
20120601|2012-04-03 02:30,3,78.9,78.94,78.88,78.94,228
20120601|2012-04-03 03:00,3,78.925,78.965,78.895,78.95,320
20120601|2012-04-03 03:30,3,78.945,78.96,78.92,78.95,89
20120601|2012-04-03 04:00,3,78.95,78.95,78.86,78.885,202
20120601|2012-04-03 04:30,3,78.89,78.945,78.795,78.91,605
20120601|2012-04-03 05:00,3,78.925,78.955,78.905,78.92,91
20120601|2012-04-03 05:30,3,78.915,78.96,78.915,78.93,100
20120601|2012-04-03 06:00,3,78.93,79.07,78.905,79.06,275
20120601|2012-04-03 06:30,3,79.075,79.135,79.03,79.095,576
20120601|2012-04-03 07:00,3,79.1,79.12,79.05,79.105,727
20120601|2012-04-03 07:30,3,79.1,79.135,79.04,79.07,871
20120601|2012-04-03 08:00,3,79.07,79.085,79.04,79.055,1264
20120601|2012-04-03 08:30,3,79.055,79.1,79.045,79.08,1068
20120601|2012-04-03 09:00,3,79.075,79.155,79.05,79.09,1982
20120601|2012-04-03 09:30,3,79.085,79.09,78.945,78.98,1568
20120601|2012-04-03 10:00,3,78.98,79.02,78.98,79.005,1184
20120601|2012-04-03 10:30,3,78.995,79.025,78.965,78.995,1260
20120601|2012-04-03 11:00,3,79,79.055,78.995,79.025,827
20120601|2012-04-03 11:30,3,79.02,79.035,78.995,79.01,431
20120601|2012-04-03 12:00,3,79.015,79.03,78.99,78.99,224
20120601|2012-04-03 12:30,3,78.985,78.99,78.955,78.965,251
20120601|2012-04-03 13:00,3,78.96,79.565,78.96,79.54,5464
20120601|2012-04-03 13:30,3,79.535,79.655,79.515,79.63,2691
20120601|2012-04-03 14:00,3,79.63,79.645,79.545,79.6,1464
20120601|2012-04-03 14:30,3,79.595,79.6,79.52,79.54,791
20120601|2012-04-03 15:00,3,79.535,79.55,79.52,79.54,127
20120601|2012-04-03 15:30,3,79.535,79.55,79.51,79.53,118
20120601|2012-04-03 19:00,4,79.565,79.62,79.54,79.58,429
20120601|2012-04-03 19:30,4,79.58,79.59,79.545,79.585,197
20120601|2012-04-03 20:00,4,79.585,79.61,79.58,79.58,43
20120601|2012-04-03 20:30,4,79.575,79.745,79.575,79.72,398
20120601|2012-04-03 21:00,4,79.715,79.74,79.68,79.705,257
20120601|2012-04-03 21:30,4,79.685,79.69,79.65,79.66,133
20120601|2012-04-03 22:00,4,79.665,79.685,79.665,79.685,27
20120601|2012-04-03 22:30,4,79.68,79.7,79.675,79.675,19
20120601|2012-04-03 23:00,4,79.675,79.68,79.665,79.67,19
20120601|2012-04-03 23:30,4,79.68,79.73,79.67,79.73,42
20120601|2012-04-04 00:00,4,79.73,79.73,79.675,79.675,25
20120601|2012-04-04 00:30,4,79.675,79.695,79.66,79.68,31
20120601|2012-04-04 01:00,4,79.68,79.7,79.625,79.635,240
20120601|2012-04-04 01:30,4,79.63,79.69,79.62,79.675,67
20120601|2012-04-04 02:00,4,79.665,79.765,79.65,79.725,237
20120601|2012-04-04 02:30,4,79.73,79.755,79.665,79.72,131
20120601|2012-04-04 03:00,4,79.725,79.8,79.695,79.7,545
20120601|2012-04-04 03:30,4,79.72,79.845,79.705,79.8,318
20120601|2012-04-04 04:00,4,79.8,79.83,79.76,79.76,384
20120601|2012-04-04 04:30,4,79.775,79.815,79.745,79.755,187
20120601|2012-04-04 05:00,4,79.76,79.8,79.73,79.775,190
20120601|2012-04-04 05:30,4,79.785,79.805,79.765,79.8,121
20120601|2012-04-04 06:00,4,79.805,79.91,79.795,79.87,406
20120601|2012-04-04 06:30,4,79.87,79.905,79.845,79.885,399
20120601|2012-04-04 07:00,4,79.895,79.99,79.85,79.96,1718
20120601|2012-04-04 07:30,4,79.96,80.065,79.94,80.01,1839
20120601|2012-04-04 08:00,4,80.02,80.095,80,80,1438
20120601|2012-04-04 08:30,4,79.995,80.025,79.915,79.955,1408
20120601|2012-04-04 09:00,4,79.96,79.985,79.885,79.955,2566
20120601|2012-04-04 09:30,4,79.96,80.055,79.95,80.035,1969
20120601|2012-04-04 10:00,4,80.04,80.045,79.975,80.015,1502
20120601|2012-04-04 10:30,4,80.015,80.025,79.94,80.015,782
20120601|2012-04-04 11:00,4,80.015,80.02,79.95,79.985,387
20120601|2012-04-04 11:30,4,79.985,80.005,79.955,79.985,437
20120601|2012-04-04 12:00,4,79.98,80.015,79.98,79.995,701
20120601|2012-04-04 12:30,4,80,80.015,79.945,79.95,592
20120601|2012-04-04 13:00,4,79.955,79.96,79.92,79.945,628
20120601|2012-04-04 13:30,4,79.95,79.96,79.9,79.96,820
20120601|2012-04-04 14:00,4,79.96,79.96,79.915,79.925,359
20120601|2012-04-04 14:30,4,79.925,79.95,79.91,79.95,407
20120601|2012-04-04 15:00,4,79.95,79.955,79.91,79.91,104
20120601|2012-04-04 15:30,4,79.915,79.935,79.905,79.935,47
20120601|2012-04-04 19:00,5,79.915,79.915,79.88,79.885,58
20120601|2012-04-04 19:30,5,79.88,79.895,79.855,79.865,43
20120601|2012-04-04 20:00,5,79.87,79.89,79.865,79.865,48
20120601|2012-04-04 20:30,5,79.88,79.925,79.88,79.905,122
20120601|2012-04-04 21:00,5,79.9,79.9,79.845,79.85,149
20120601|2012-04-04 21:30,5,79.86,79.86,79.815,79.83,42
20120601|2012-04-04 22:00,5,79.83,79.83,79.82,79.83,15
20120601|2012-04-04 22:30,5,79.835,79.875,79.835,79.865,44
20120601|2012-04-04 23:00,5,79.87,79.875,79.85,79.865,39
20120601|2012-04-04 23:30,5,79.865,79.865,79.84,79.84,22
20120601|2012-04-05 00:00,5,79.835,79.855,79.83,79.85,37
20120601|2012-04-05 00:30,5,79.84,79.84,79.815,79.835,153
20120601|2012-04-05 01:00,5,79.84,79.86,79.82,79.82,144
20120601|2012-04-05 01:30,5,79.825,79.86,79.79,79.85,131
20120601|2012-04-05 02:00,5,79.85,79.915,79.83,79.895,676
20120601|2012-04-05 02:30,5,79.905,79.95,79.86,79.875,248
20120601|2012-04-05 03:00,5,79.865,79.94,79.835,79.93,233
20120601|2012-04-05 03:30,5,79.935,80.035,79.93,80.01,555
20120601|2012-04-05 04:00,5,80.02,80.14,79.99,80.11,768
20120601|2012-04-05 04:30,5,80.11,80.275,80.105,80.225,1520
20120601|2012-04-05 05:00,5,80.24,80.275,80.2,80.21,335
20120601|2012-04-05 05:30,5,80.21,80.21,80.17,80.18,246
20120601|2012-04-05 06:00,5,80.2,80.22,80.155,80.16,320
20120601|2012-04-05 06:30,5,80.16,80.19,80.135,80.155,514
20120601|2012-04-05 07:00,5,80.15,80.255,80.14,80.25,1392
20120601|2012-04-05 07:30,5,80.25,80.33,80.22,80.29,2733
20120601|2012-04-05 08:00,5,80.285,80.365,80.26,80.315,1282
20120601|2012-04-05 08:30,5,80.315,80.32,80.2,80.235,2105
20120601|2012-04-05 09:00,5,80.24,80.3,80.22,80.265,1640
20120601|2012-04-05 09:30,5,80.27,80.285,80.205,80.235,1788
20120601|2012-04-05 10:00,5,80.235,80.25,80.165,80.235,1404
20120601|2012-04-05 10:30,5,80.24,80.27,80.22,80.245,742
20120601|2012-04-05 11:00,5,80.24,80.275,80.235,80.25,635
20120601|2012-04-05 11:30,5,80.255,80.275,80.25,80.26,360
20120601|2012-04-05 12:00,5,80.265,80.295,80.255,80.265,448
20120601|2012-04-05 12:30,5,80.27,80.295,80.26,80.29,524
20120601|2012-04-05 13:00,5,80.295,80.305,80.27,80.28,616
20120601|2012-04-05 13:30,5,80.28,80.305,80.275,80.285,1501
20120601|2012-04-05 14:00,5,80.29,80.31,80.275,80.275,335
20120601|2012-04-05 14:30,5,80.285,80.29,80.255,80.265,355
20120601|2012-04-05 15:00,5,80.275,80.285,80.265,80.28,67
20120601|2012-04-05 15:30,5,80.275,80.28,80.255,80.255,35
20120601|2012-04-05 19:00,6,80.23,80.27,80.23,80.27,23
20120601|2012-04-05 19:30,6,80.275,80.29,80.245,80.28,40
20120601|2012-04-05 20:00,6,80.27,80.27,80.225,80.225,23
20120601|2012-04-05 20:30,6,80.23,80.24,80.23,80.23,15
20120601|2012-04-05 21:00,6,80.23,80.23,80.215,80.22,58
20120601|2012-04-05 21:30,6,80.22,80.225,80.215,80.215,8
20120601|2012-04-05 22:00,6,80.22,80.225,80.215,80.225,6
20120601|2012-04-05 22:30,6,80.22,80.225,80.22,80.225,7
20120601|2012-04-05 23:00,6,80.22,80.23,80.21,80.21,10
20120601|2012-04-05 23:30,6,80.215,80.215,80.21,80.21,4
20120601|2012-04-06 00:00,6,80.21,80.215,80.21,80.215,2
20120601|2012-04-06 00:30,6,80.22,80.22,80.19,80.2,18
20120601|2012-04-06 01:00,6,80.205,80.205,80.18,80.19,85
20120601|2012-04-06 01:30,6,80.19,80.22,80.19,80.205,71
20120601|2012-04-06 02:00,6,80.215,80.25,80.215,80.23,149
20120601|2012-04-06 02:30,6,80.23,80.265,80.225,80.26,57
20120601|2012-04-06 03:00,6,80.26,80.26,80.24,80.24,47
20120601|2012-04-06 03:30,6,80.25,80.265,80.25,80.26,44
20120601|2012-04-06 04:00,6,80.245,80.245,80.245,80.245,4
20120601|2012-04-06 04:30,6,80.27,80.27,80.265,80.265,2
20120601|2012-04-06 05:00,6,80.25,80.25,80.245,80.245,6
20120601|2012-04-06 05:30,6,80.24,80.24,80.22,80.22,4
20120601|2012-04-06 06:00,6,80.21,80.23,80.21,80.23,3
20120601|2012-04-06 06:30,6,80.22,80.285,80.21,80.26,16
20120601|2012-04-06 07:00,6,80.265,80.325,80.25,80.325,396
20120601|2012-04-06 07:30,6,80.325,80.38,79.94,80.01,2133
20120601|2012-04-06 08:00,6,80.005,80.115,79.98,80.075,332
20120601|2012-04-06 08:30,6,80.07,80.11,80.05,80.055,103
20120601|2012-04-06 09:00,6,80.06,80.08,80.055,80.06,238
20120601|2012-04-06 09:30,6,80.06,80.1,80.06,80.09,108
20120601|2012-04-06 10:00,6,80.09,80.11,80.075,80.11,92
20120601|2012-04-08 17:00,8,80.05,80.06,80.02,80.025,68
20120601|2012-04-08 17:30,8,80.015,80.14,80.01,80.13,99
20120601|2012-04-08 18:00,8,80.125,80.15,80.095,80.11,104
20120601|2012-04-08 18:30,8,80.115,80.125,80.055,80.055,51
20120601|2012-04-08 19:00,9,80.04,80.175,80.04,80.155,104
20120601|2012-04-08 19:30,9,80.165,80.28,80.15,80.28,123
20120601|2012-04-08 20:00,9,80.275,80.32,80.215,80.235,457
20120601|2012-04-08 20:30,9,80.245,80.26,80.23,80.235,68
20120601|2012-04-08 21:00,9,80.235,80.24,80.2,80.205,121
20120601|2012-04-08 21:30,9,80.2,80.21,80.175,80.195,19
20120601|2012-04-08 22:00,9,80.19,80.2,80.19,80.195,12
20120601|2012-04-08 22:30,9,80.2,80.22,80.19,80.19,27
20120601|2012-04-08 23:00,9,80.18,80.19,80.165,80.185,22
20120601|2012-04-08 23:30,9,80.16,80.17,80.12,80.14,270
20120601|2012-04-09 00:00,9,80.135,80.155,80.135,80.15,13
20120601|2012-04-09 00:30,9,80.15,80.165,80.145,80.155,68
20120601|2012-04-09 01:00,9,80.15,80.17,80.14,80.16,103
20120601|2012-04-09 01:30,9,80.16,80.165,80.135,80.155,122
20120601|2012-04-09 02:00,9,80.16,80.185,80.125,80.125,72
20120601|2012-04-09 02:30,9,80.125,80.125,80.055,80.11,306
20120601|2012-04-09 03:00,9,80.11,80.11,80.08,80.08,147
20120601|2012-04-09 03:30,9,80.095,80.125,80.095,80.125,10
20120601|2012-04-09 04:00,9,80.125,80.135,80.11,80.115,85
20120601|2012-04-09 04:30,9,80.12,80.125,80.11,80.125,11
20120601|2012-04-09 05:00,9,80.12,80.16,80.11,80.125,42
20120601|2012-04-09 05:30,9,80.125,80.125,80.11,80.115,86
20120601|2012-04-09 06:00,9,80.11,80.15,80.11,80.15,21
20120601|2012-04-09 06:30,9,80.155,80.16,80.13,80.135,46
20120601|2012-04-09 07:00,9,80.14,80.195,80.115,80.16,296
20120601|2012-04-09 07:30,9,80.165,80.17,80.135,80.15,279
20120601|2012-04-09 08:00,9,80.15,80.245,80.14,80.22,589
20120601|2012-04-09 08:30,9,80.225,80.24,80.13,80.15,788
20120601|2012-04-09 09:00,9,80.15,80.15,80.105,80.115,769
20120601|2012-04-09 09:30,9,80.12,80.19,80.1,80.15,692
20120601|2012-04-09 10:00,9,80.155,80.195,80.12,80.135,734
20120601|2012-04-09 10:30,9,80.13,80.16,80.055,80.065,560
20120601|2012-04-09 11:00,9,80.07,80.08,79.955,79.975,1179
20120601|2012-04-09 11:30,9,79.975,79.975,79.845,79.845,996
20120601|2012-04-09 12:00,9,79.84,79.915,79.835,79.9,550
20120601|2012-04-09 12:30,9,79.9,79.92,79.88,79.915,275
20120601|2012-04-09 13:00,9,79.915,79.945,79.895,79.91,193
20120601|2012-04-09 13:30,9,79.925,79.93,79.9,79.92,272
20120601|2012-04-09 14:00,9,79.92,79.955,79.915,79.935,296
20120601|2012-04-09 14:30,9,79.935,79.955,79.92,79.945,194
20120601|2012-04-09 15:00,9,79.945,79.975,79.945,79.975,20
20120601|2012-04-09 15:30,9,79.965,79.97,79.955,79.96,63
20120601|2012-04-09 19:00,10,79.955,80.005,79.955,80,80
20120601|2012-04-09 19:30,10,80,80,79.95,79.955,85
20120601|2012-04-09 20:00,10,79.96,79.995,79.95,79.955,44
20120601|2012-04-09 20:30,10,79.95,79.95,79.815,79.84,374
20120601|2012-04-09 21:00,10,79.845,79.85,79.81,79.83,51
20120601|2012-04-09 21:30,10,79.84,79.845,79.815,79.815,93
20120601|2012-04-09 22:00,10,79.825,79.85,79.775,79.85,407
20120601|2012-04-09 22:30,10,79.845,79.88,79.83,79.85,255
20120601|2012-04-09 23:00,10,79.855,79.86,79.83,79.86,71
20120601|2012-04-09 23:30,10,79.855,79.855,79.82,79.83,58
20120601|2012-04-10 00:00,10,79.835,79.925,79.835,79.905,97
20120601|2012-04-10 00:30,10,79.91,79.93,79.87,79.89,143
20120601|2012-04-10 01:00,10,79.885,79.92,79.86,79.88,150
20120601|2012-04-10 01:30,10,79.865,80.015,79.865,80.015,235
20120601|2012-04-10 02:00,10,80.015,80.06,79.96,80.045,486
20120601|2012-04-10 02:30,10,80.05,80.105,80.035,80.05,351
20120601|2012-04-10 03:00,10,80.05,80.1,80.025,80.035,365
20120601|2012-04-10 03:30,10,80.025,80.07,80.015,80.055,160
20120601|2012-04-10 04:00,10,80.06,80.11,80.035,80.06,378
20120601|2012-04-10 04:30,10,80.065,80.14,80.065,80.13,384
20120601|2012-04-10 05:00,10,80.135,80.205,80.135,80.15,264
20120601|2012-04-10 05:30,10,80.155,80.17,80.1,80.15,180
20120601|2012-04-10 06:00,10,80.155,80.17,80.1,80.105,177
20120601|2012-04-10 06:30,10,80.1,80.13,80.03,80.03,363
20120601|2012-04-10 07:00,10,80.03,80.03,79.87,79.875,1380
20120601|2012-04-10 07:30,10,79.86,79.93,79.815,79.925,951
20120601|2012-04-10 08:00,10,79.925,80.04,79.905,80.04,1332
20120601|2012-04-10 08:30,10,80.04,80.07,80.015,80.035,1368
20120601|2012-04-10 09:00,10,80.035,80.125,80.025,80.065,1892
20120601|2012-04-10 09:30,10,80.07,80.105,79.96,80.075,2234
20120601|2012-04-10 10:00,10,80.08,80.145,80.05,80.1,2384
20120601|2012-04-10 10:30,10,80.1,80.245,80.065,80.165,2832
20120601|2012-04-10 11:00,10,80.175,80.185,80.12,80.13,1152
20120601|2012-04-10 11:30,10,80.125,80.125,80.03,80.035,818
20120601|2012-04-10 12:00,10,80.03,80.045,79.975,80,937
20120601|2012-04-10 12:30,10,80.005,80.035,79.995,80.01,466
20120601|2012-04-10 13:00,10,80.01,80.055,79.995,80.04,581
20120601|2012-04-10 13:30,10,80.035,80.11,80.035,80.095,1174
20120601|2012-04-10 14:00,10,80.095,80.125,80.05,80.07,485
20120601|2012-04-10 14:30,10,80.07,80.08,80.035,80.065,374
20120601|2012-04-10 15:00,10,80.065,80.075,80.035,80.05,77
20120601|2012-04-10 15:30,10,80.05,80.07,80.05,80.065,17
20120601|2012-04-10 19:00,11,80.105,80.15,80.105,80.15,54
20120601|2012-04-10 19:30,11,80.15,80.15,80.095,80.095,101
20120601|2012-04-10 20:00,11,80.095,80.11,80.07,80.095,56
20120601|2012-04-10 20:30,11,80.09,80.1,80.07,80.07,11
20120601|2012-04-10 21:00,11,80.09,80.1,80.035,80.045,30
20120601|2012-04-10 21:30,11,80.035,80.055,80.03,80.055,7
20120601|2012-04-10 22:30,11,80.055,80.06,80.015,80.03,27
20120601|2012-04-10 23:00,11,80.03,80.04,80.03,80.04,12
20120601|2012-04-10 23:30,11,80.025,80.055,80.01,80.03,43
20120601|2012-04-11 00:00,11,80.025,80.04,79.97,80,39
20120601|2012-04-11 00:30,11,79.995,80.025,79.98,79.99,53
20120601|2012-04-11 01:00,11,79.995,80.005,79.945,79.97,187
20120601|2012-04-11 01:30,11,79.95,79.95,79.835,79.835,193
20120601|2012-04-11 02:00,11,79.83,79.91,79.82,79.89,266
20120601|2012-04-11 02:30,11,79.895,79.985,79.88,79.96,222
20120601|2012-04-11 03:00,11,79.965,80.02,79.87,79.87,269
20120601|2012-04-11 03:30,11,79.87,79.92,79.835,79.915,371
20120601|2012-04-11 04:00,11,79.925,79.96,79.86,79.925,247
20120601|2012-04-11 04:30,11,79.925,80.02,79.805,79.815,495
20120601|2012-04-11 05:00,11,79.815,79.815,79.71,79.8,622
20120601|2012-04-11 05:30,11,79.805,79.835,79.75,79.775,277
20120601|2012-04-11 06:00,11,79.78,79.82,79.75,79.79,344
20120601|2012-04-11 06:30,11,79.79,79.82,79.77,79.815,350
20120601|2012-04-11 07:00,11,79.82,79.89,79.8,79.89,784
20120601|2012-04-11 07:30,11,79.89,79.89,79.805,79.815,1035
20120601|2012-04-11 08:00,11,79.815,79.88,79.765,79.78,999
20120601|2012-04-11 08:30,11,79.775,79.875,79.75,79.865,2177
20120601|2012-04-11 09:00,11,79.865,79.865,79.75,79.825,1668
20120601|2012-04-11 09:30,11,79.82,79.9,79.795,79.89,1756
20120601|2012-04-11 10:00,11,79.89,79.945,79.89,79.935,1213
20120601|2012-04-11 10:30,11,79.93,79.975,79.92,79.96,601
20120601|2012-04-11 11:00,11,79.96,79.96,79.895,79.905,426
20120601|2012-04-11 11:30,11,79.915,79.945,79.9,79.9,208
20120601|2012-04-11 12:00,11,79.895,79.96,79.895,79.95,354
20120601|2012-04-11 12:30,11,79.95,79.96,79.93,79.955,274
20120601|2012-04-11 13:00,11,79.955,80.01,79.955,80,475
20120601|2012-04-11 13:30,11,80,80.015,79.985,79.995,630
20120601|2012-04-11 14:00,11,79.99,79.995,79.965,79.99,538
20120601|2012-04-11 14:30,11,79.985,79.995,79.955,79.96,436
20120601|2012-04-11 15:00,11,79.96,79.965,79.94,79.955,41
20120601|2012-04-11 15:30,11,79.955,79.955,79.935,79.945,31
20120601|2012-04-11 19:00,12,79.92,79.925,79.895,79.91,90
20120601|2012-04-11 19:30,12,79.915,79.935,79.915,79.92,131
20120601|2012-04-11 20:00,12,79.915,79.945,79.91,79.935,56
20120601|2012-04-11 20:30,12,79.935,79.945,79.905,79.945,48
20120601|2012-04-11 21:00,12,79.935,79.94,79.915,79.92,31
20120601|2012-04-11 21:30,12,79.915,79.915,79.815,79.815,156
20120601|2012-04-11 22:00,12,79.81,79.845,79.81,79.835,203
20120601|2012-04-11 22:30,12,79.83,79.84,79.815,79.815,37
20120601|2012-04-11 23:00,12,79.82,79.85,79.815,79.845,32
20120601|2012-04-11 23:30,12,79.845,79.845,79.83,79.84,19
20120601|2012-04-12 00:00,12,79.84,79.84,79.8,79.8,45
20120601|2012-04-12 00:30,12,79.795,79.81,79.785,79.805,40
20120601|2012-04-12 01:00,12,79.8,79.81,79.75,79.79,89
20120601|2012-04-12 01:30,12,79.785,79.83,79.77,79.825,138
20120601|2012-04-12 02:00,12,79.825,79.855,79.8,79.815,108
20120601|2012-04-12 02:30,12,79.83,79.955,79.83,79.93,287
20120601|2012-04-12 03:00,12,79.92,79.92,79.855,79.885,135
20120601|2012-04-12 03:30,12,79.865,79.875,79.785,79.87,143
20120601|2012-04-12 04:00,12,79.865,79.955,79.805,79.855,227
20120601|2012-04-12 04:30,12,79.86,79.885,79.825,79.865,116
20120601|2012-04-12 05:00,12,79.885,79.91,79.81,79.81,114
20120601|2012-04-12 05:30,12,79.8,79.805,79.695,79.745,592
20120601|2012-04-12 06:00,12,79.755,79.79,79.73,79.735,77
20120601|2012-04-12 06:30,12,79.73,79.73,79.575,79.64,1309
20120601|2012-04-12 07:00,12,79.63,79.71,79.615,79.705,976
20120601|2012-04-12 07:30,12,79.71,79.79,79.615,79.74,1794
20120601|2012-04-12 08:00,12,79.745,79.785,79.665,79.685,951
20120601|2012-04-12 08:30,12,79.685,79.705,79.51,79.545,4122
20120601|2012-04-12 09:00,12,79.54,79.575,79.515,79.555,2096
20120601|2012-04-12 09:30,12,79.555,79.59,79.495,79.57,2252
20120601|2012-04-12 10:00,12,79.57,79.6,79.54,79.58,1394
20120601|2012-04-12 10:30,12,79.59,79.635,79.56,79.58,668
20120601|2012-04-12 11:00,12,79.575,79.58,79.515,79.54,1332
20120601|2012-04-12 11:30,12,79.545,79.555,79.52,79.545,478
20120601|2012-04-12 12:00,12,79.54,79.54,79.365,79.41,1419
20120601|2012-04-12 12:30,12,79.41,79.47,79.4,79.455,490
20120601|2012-04-12 13:00,12,79.45,79.48,79.43,79.465,293
20120601|2012-04-12 13:30,12,79.465,79.49,79.43,79.455,553
20120601|2012-04-12 14:00,12,79.455,79.475,79.435,79.465,753
20120601|2012-04-12 14:30,12,79.465,79.49,79.455,79.475,335
20120601|2012-04-12 15:00,12,79.475,79.49,79.465,79.47,168
20120601|2012-04-12 15:30,12,79.47,79.5,79.46,79.485,413
20120601|2012-04-12 19:00,13,79.495,79.505,79.475,79.485,40
20120601|2012-04-12 19:30,13,79.485,79.5,79.485,79.485,31
20120601|2012-04-12 20:00,13,79.485,79.495,79.45,79.48,159
20120601|2012-04-12 20:30,13,79.485,79.55,79.475,79.55,129
20120601|2012-04-12 21:00,13,79.555,79.625,79.555,79.585,258
20120601|2012-04-12 21:30,13,79.59,79.63,79.57,79.615,102
20120601|2012-04-12 22:00,13,79.62,79.62,79.585,79.59,80
20120601|2012-04-12 22:30,13,79.59,79.615,79.585,79.61,41
20120601|2012-04-12 23:00,13,79.62,79.625,79.605,79.625,16
20120601|2012-04-12 23:30,13,79.605,79.61,79.59,79.6,124
20120601|2012-04-13 00:00,13,79.605,79.62,79.595,79.6,29
20120601|2012-04-13 00:30,13,79.595,79.6,79.57,79.57,327
20120601|2012-04-13 01:00,13,79.57,79.63,79.57,79.625,167
20120601|2012-04-13 01:30,13,79.635,79.64,79.58,79.595,44
20120601|2012-04-13 02:00,13,79.6,79.635,79.525,79.585,147
20120601|2012-04-13 02:30,13,79.605,79.625,79.575,79.595,169
20120601|2012-04-13 03:00,13,79.605,79.665,79.605,79.655,191
20120601|2012-04-13 03:30,13,79.65,79.7,79.625,79.685,170
20120601|2012-04-13 04:00,13,79.68,79.725,79.67,79.67,317
20120601|2012-04-13 04:30,13,79.67,79.675,79.635,79.645,147
20120601|2012-04-13 05:00,13,79.65,79.675,79.6,79.625,272
20120601|2012-04-13 05:30,13,79.63,79.63,79.57,79.59,104
20120601|2012-04-13 06:00,13,79.59,79.62,79.565,79.58,103
20120601|2012-04-13 06:30,13,79.555,79.64,79.54,79.64,256
20120601|2012-04-13 07:00,13,79.645,79.695,79.625,79.68,830
20120601|2012-04-13 07:30,13,79.68,79.79,79.675,79.72,1363
20120601|2012-04-13 08:00,13,79.72,79.78,79.705,79.765,692
20120601|2012-04-13 08:30,13,79.765,79.87,79.76,79.85,1995
20120601|2012-04-13 09:00,13,79.85,80.005,79.85,79.96,3371
20120601|2012-04-13 09:30,13,79.965,80.045,79.965,79.99,1832
20120601|2012-04-13 10:00,13,79.985,80.06,79.95,80.035,1472
20120601|2012-04-13 10:30,13,80.035,80.05,80.005,80.025,539
20120601|2012-04-13 11:00,13,80.03,80.045,80.005,80.015,450
20120601|2012-04-13 11:30,13,80.015,80.02,79.985,79.985,429
20120601|2012-04-13 12:00,13,79.995,80.035,79.985,80.015,403
20120601|2012-04-13 12:30,13,80.02,80.04,80,80.04,463
20120601|2012-04-13 13:00,13,80.045,80.07,80.02,80.055,481
20120601|2012-04-13 13:30,13,80.055,80.065,80.03,80.065,741
20120601|2012-04-13 14:00,13,80.065,80.075,80.03,80.04,175
20120601|2012-04-13 14:30,13,80.035,80.08,80.025,80.04,310
20120601|2012-04-13 15:00,13,80.055,80.06,79.99,79.995,68
20120601|2012-04-13 15:30,13,80,80.055,80,80.04,43
20120601|2012-04-15 17:00,15,80.085,80.12,80.06,80.085,136
20120601|2012-04-15 17:30,15,80.08,80.09,80.05,80.075,17
20120601|2012-04-15 18:00,15,80.07,80.085,80.045,80.085,13
20120601|2012-04-15 18:30,15,80.085,80.19,80.085,80.185,83
20120601|2012-04-15 19:00,16,80.185,80.185,80.145,80.17,83
20120601|2012-04-15 19:30,16,80.175,80.33,80.175,80.33,714
20120601|2012-04-15 20:00,16,80.325,80.33,80.25,80.28,95
20120601|2012-04-15 20:30,16,80.275,80.33,80.265,80.275,313
20120601|2012-04-15 21:00,16,80.275,80.28,80.255,80.265,111
20120601|2012-04-15 21:30,16,80.27,80.285,80.255,80.27,48
20120601|2012-04-15 22:00,16,80.26,80.27,80.25,80.26,25
20120601|2012-04-15 22:30,16,80.27,80.295,80.26,80.285,26
20120601|2012-04-15 23:00,16,80.295,80.295,80.28,80.285,47
20120601|2012-04-15 23:30,16,80.28,80.295,80.265,80.295,26
20120601|2012-04-16 00:00,16,80.27,80.27,80.2,80.205,98
20120601|2012-04-16 00:30,16,80.21,80.275,80.205,80.21,296
20120601|2012-04-16 01:00,16,80.21,80.27,80.21,80.23,328
20120601|2012-04-16 01:30,16,80.235,80.345,80.22,80.275,382
20120601|2012-04-16 02:00,16,80.27,80.34,80.225,80.245,243
20120601|2012-04-16 02:30,16,80.24,80.305,80.215,80.255,172
20120601|2012-04-16 03:00,16,80.265,80.34,80.24,80.32,583
20120601|2012-04-16 03:30,16,80.32,80.32,80.26,80.27,138
20120601|2012-04-16 04:00,16,80.275,80.32,80.275,80.275,171
20120601|2012-04-16 04:30,16,80.27,80.275,80.215,80.22,151
20120601|2012-04-16 05:00,16,80.21,80.22,80.16,80.18,653
20120601|2012-04-16 05:30,16,80.185,80.255,80.185,80.255,115
20120601|2012-04-16 06:00,16,80.255,80.27,80.225,80.23,168
20120601|2012-04-16 06:30,16,80.24,80.295,80.22,80.295,567
20120601|2012-04-16 07:00,16,80.29,80.305,80.23,80.24,893
20120601|2012-04-16 07:30,16,80.24,80.29,80.125,80.16,1345
20120601|2012-04-16 08:00,16,80.16,80.18,80.135,80.145,847
20120601|2012-04-16 08:30,16,80.145,80.175,80.05,80.175,2322
20120601|2012-04-16 09:00,16,80.175,80.25,80.12,80.125,1773
20120601|2012-04-16 09:30,16,80.13,80.14,80,80.06,1281
20120601|2012-04-16 10:00,16,80.06,80.065,80.005,80.035,1713
20120601|2012-04-16 10:30,16,80.03,80.08,79.945,80.045,2066
20120601|2012-04-16 11:00,16,80.04,80.06,79.995,80.035,672
20120601|2012-04-16 11:30,16,80.035,80.04,79.93,79.93,722
20120601|2012-04-16 12:00,16,79.925,79.955,79.925,79.925,462
20120601|2012-04-16 12:30,16,79.93,79.94,79.685,79.73,2508
20120601|2012-04-16 13:00,16,79.725,79.745,79.67,79.74,863
20120601|2012-04-16 13:30,16,79.745,79.755,79.72,79.73,576
20120601|2012-04-16 14:00,16,79.74,79.74,79.69,79.73,383
20120601|2012-04-16 14:30,16,79.73,79.74,79.71,79.735,340
20120601|2012-04-16 15:00,16,79.735,79.745,79.725,79.735,196
20120601|2012-04-16 15:30,16,79.735,79.735,79.7,79.71,29
20120601|2012-04-16 19:00,17,79.775,79.825,79.775,79.805,150
20120601|2012-04-16 19:30,17,79.81,79.825,79.79,79.82,40
20120601|2012-04-16 20:00,17,79.82,79.82,79.79,79.8,32
20120601|2012-04-16 20:30,17,79.81,79.83,79.78,79.825,75
20120601|2012-04-16 21:00,17,79.825,79.87,79.825,79.87,130
20120601|2012-04-16 21:30,17,79.875,79.88,79.83,79.835,32
20120601|2012-04-16 22:00,17,79.83,79.855,79.83,79.85,24
20120601|2012-04-16 22:30,17,79.845,79.845,79.81,79.825,331
20120601|2012-04-16 23:00,17,79.815,79.825,79.785,79.785,25
20120601|2012-04-16 23:30,17,79.79,79.81,79.79,79.81,9
20120601|2012-04-17 00:00,17,79.835,79.865,79.835,79.85,50
20120601|2012-04-17 00:30,17,79.845,79.88,79.84,79.865,64
20120601|2012-04-17 01:00,17,79.865,79.91,79.845,79.91,72
20120601|2012-04-17 01:30,17,79.9,79.94,79.895,79.9,136
20120601|2012-04-17 02:00,17,79.89,79.915,79.695,79.71,439
20120601|2012-04-17 02:30,17,79.72,79.755,79.67,79.7,166
20120601|2012-04-17 03:00,17,79.7,79.78,79.68,79.75,141
20120601|2012-04-17 03:30,17,79.745,79.77,79.6,79.67,354
20120601|2012-04-17 04:00,17,79.66,79.66,79.565,79.635,358
20120601|2012-04-17 04:30,17,79.625,79.665,79.595,79.665,85
20120601|2012-04-17 05:00,17,79.67,79.685,79.64,79.645,108
20120601|2012-04-17 05:30,17,79.635,79.705,79.615,79.705,159
20120601|2012-04-17 06:00,17,79.72,79.725,79.64,79.645,215
20120601|2012-04-17 06:30,17,79.63,79.75,79.625,79.725,347
20120601|2012-04-17 07:00,17,79.725,79.755,79.68,79.715,424
20120601|2012-04-17 07:30,17,79.715,79.725,79.66,79.68,584
20120601|2012-04-17 08:00,17,79.685,79.71,79.635,79.67,871
20120601|2012-04-17 08:30,17,79.66,79.78,79.645,79.755,1540
20120601|2012-04-17 09:00,17,79.76,79.795,79.635,79.645,1346
20120601|2012-04-17 09:30,17,79.635,79.65,79.585,79.645,1102
20120601|2012-04-17 10:00,17,79.64,79.64,79.56,79.595,732
20120601|2012-04-17 10:30,17,79.59,79.715,79.59,79.7,945
20120601|2012-04-17 11:00,17,79.7,79.73,79.685,79.695,434
20120601|2012-04-17 11:30,17,79.695,79.705,79.66,79.69,939
20120601|2012-04-17 12:00,17,79.68,79.7,79.665,79.675,291
20120601|2012-04-17 12:30,17,79.67,79.69,79.635,79.645,443
20120601|2012-04-17 13:00,17,79.64,79.665,79.625,79.635,590
20120601|2012-04-17 13:30,17,79.635,79.66,79.62,79.625,598
20120601|2012-04-17 14:00,17,79.62,79.675,79.605,79.665,386
20120601|2012-04-17 14:30,17,79.67,79.705,79.67,79.705,218
20120601|2012-04-17 15:00,17,79.705,79.71,79.69,79.695,69
20120601|2012-04-17 15:30,17,79.7,79.715,79.7,79.7,36
20120601|2012-04-17 19:00,18,79.7,79.73,79.665,79.72,147
20120601|2012-04-17 19:30,18,79.73,79.735,79.665,79.7,161
20120601|2012-04-17 20:00,18,79.705,79.76,79.695,79.745,32
20120601|2012-04-17 20:30,18,79.75,79.795,79.75,79.79,94
20120601|2012-04-17 21:00,18,79.775,79.83,79.765,79.82,153
20120601|2012-04-17 21:30,18,79.815,79.845,79.805,79.835,124
20120601|2012-04-17 22:00,18,79.835,79.835,79.75,79.755,179
20120601|2012-04-17 22:30,18,79.755,79.77,79.75,79.77,26
20120601|2012-04-17 23:00,18,79.77,79.775,79.77,79.77,7
20120601|2012-04-17 23:30,18,79.78,79.81,79.775,79.8,18
20120601|2012-04-18 00:00,18,79.805,79.81,79.795,79.805,10
20120601|2012-04-18 00:30,18,79.785,79.815,79.77,79.77,89
20120601|2012-04-18 01:00,18,79.775,79.815,79.755,79.755,139
20120601|2012-04-18 01:30,18,79.755,79.825,79.75,79.785,187
20120601|2012-04-18 02:00,18,79.785,79.93,79.785,79.9,323
20120601|2012-04-18 02:30,18,79.895,79.895,79.795,79.8,304
20120601|2012-04-18 03:00,18,79.8,79.835,79.78,79.805,155
20120601|2012-04-18 03:30,18,79.795,79.93,79.77,79.93,251
20120601|2012-04-18 04:00,18,79.935,79.95,79.87,79.915,214
20120601|2012-04-18 04:30,18,79.92,79.95,79.885,79.9,216
20120601|2012-04-18 05:00,18,79.905,79.975,79.905,79.935,200
20120601|2012-04-18 05:30,18,79.935,79.97,79.92,79.93,116
20120601|2012-04-18 06:00,18,79.93,79.97,79.9,79.925,175
20120601|2012-04-18 06:30,18,79.925,79.975,79.91,79.925,349
20120601|2012-04-18 07:00,18,79.935,79.95,79.84,79.88,753
20120601|2012-04-18 07:30,18,79.88,80.025,79.865,79.975,1146
20120601|2012-04-18 08:00,18,79.975,79.995,79.935,79.965,639
20120601|2012-04-18 08:30,18,79.97,79.97,79.81,79.84,1363
20120601|2012-04-18 09:00,18,79.84,79.88,79.8,79.82,852
20120601|2012-04-18 09:30,18,79.815,79.845,79.63,79.7,2011
20120601|2012-04-18 10:00,18,79.7,79.765,79.67,79.74,893
20120601|2012-04-18 10:30,18,79.73,79.785,79.7,79.725,472
20120601|2012-04-18 11:00,18,79.72,79.725,79.7,79.715,258
20120601|2012-04-18 11:30,18,79.715,79.745,79.71,79.735,214
20120601|2012-04-18 12:00,18,79.74,79.75,79.72,79.73,208
20120601|2012-04-18 12:30,18,79.73,79.785,79.73,79.78,264
20120601|2012-04-18 13:00,18,79.775,79.78,79.72,79.735,366
20120601|2012-04-18 13:30,18,79.735,79.735,79.665,79.68,793
20120601|2012-04-18 14:00,18,79.68,79.725,79.645,79.72,586
20120601|2012-04-18 14:30,18,79.725,79.755,79.72,79.745,735
20120601|2012-04-18 15:00,18,79.75,79.75,79.715,79.72,261
20120601|2012-04-18 15:30,18,79.71,79.73,79.69,79.69,47
20120601|2012-04-18 19:00,19,79.725,79.775,79.715,79.775,104
20120601|2012-04-18 19:30,19,79.775,79.78,79.725,79.735,57
20120601|2012-04-18 20:00,19,79.73,79.73,79.695,79.73,48
20120601|2012-04-18 20:30,19,79.725,79.77,79.72,79.75,55
20120601|2012-04-18 21:00,19,79.75,79.75,79.73,79.745,17
20120601|2012-04-18 21:30,19,79.74,79.74,79.735,79.735,10
20120601|2012-04-18 22:00,19,79.745,79.76,79.735,79.745,64
20120601|2012-04-18 22:30,19,79.745,79.745,79.735,79.745,11
20120601|2012-04-18 23:00,19,79.74,79.76,79.74,79.755,19
20120601|2012-04-18 23:30,19,79.77,79.77,79.76,79.765,10
20120601|2012-04-19 00:00,19,79.745,79.745,79.725,79.74,32
20120601|2012-04-19 00:30,19,79.76,79.81,79.755,79.76,242
20120601|2012-04-19 01:00,19,79.755,79.775,79.74,79.745,145
20120601|2012-04-19 01:30,19,79.74,79.74,79.7,79.725,93
20120601|2012-04-19 02:00,19,79.73,79.755,79.64,79.675,353
20120601|2012-04-19 02:30,19,79.665,79.725,79.59,79.61,378
20120601|2012-04-19 03:00,19,79.615,79.645,79.545,79.585,309
20120601|2012-04-19 03:30,19,79.59,79.71,79.515,79.665,727
20120601|2012-04-19 04:00,19,79.655,79.685,79.6,79.615,313
20120601|2012-04-19 04:30,19,79.635,79.655,79.58,79.585,131
20120601|2012-04-19 05:00,19,79.59,79.76,79.59,79.76,229
20120601|2012-04-19 05:30,19,79.75,79.775,79.735,79.77,174
20120601|2012-04-19 06:00,19,79.77,79.9,79.725,79.9,451
20120601|2012-04-19 06:30,19,79.905,79.98,79.895,79.895,607
20120601|2012-04-19 07:00,19,79.895,79.925,79.87,79.9,566
20120601|2012-04-19 07:30,19,79.9,79.965,79.87,79.89,992
20120601|2012-04-19 08:00,19,79.89,79.895,79.795,79.81,860
20120601|2012-04-19 08:30,19,79.81,79.84,79.64,79.675,1639
20120601|2012-04-19 09:00,19,79.67,79.73,79.615,79.655,2238
20120601|2012-04-19 09:30,19,79.65,79.66,79.59,79.645,1558
20120601|2012-04-19 10:00,19,79.645,79.69,79.645,79.685,1047
20120601|2012-04-19 10:30,19,79.68,79.7,79.645,79.69,698
20120601|2012-04-19 11:00,19,79.685,79.755,79.68,79.745,951
20120601|2012-04-19 11:30,19,79.75,79.75,79.715,79.725,435
20120601|2012-04-19 12:00,19,79.73,79.74,79.7,79.705,375
20120601|2012-04-19 12:30,19,79.71,79.75,79.66,79.75,809
20120601|2012-04-19 13:00,19,79.755,79.765,79.725,79.755,528
20120601|2012-04-19 13:30,19,79.755,79.77,79.7,79.7,539
20120601|2012-04-19 14:00,19,79.705,79.74,79.705,79.71,311
20120601|2012-04-19 14:30,19,79.715,79.72,79.69,79.71,396
20120601|2012-04-19 15:00,19,79.705,79.71,79.69,79.7,35
20120601|2012-04-19 15:30,19,79.7,79.705,79.695,79.695,11
20120601|2012-04-19 19:00,20,79.675,79.72,79.655,79.715,33
20120601|2012-04-19 19:30,20,79.695,79.695,79.63,79.665,108
20120601|2012-04-19 20:00,20,79.675,79.72,79.675,79.705,81
20120601|2012-04-19 20:30,20,79.705,79.735,79.705,79.725,21
20120601|2012-04-19 21:00,20,79.725,79.745,79.7,79.705,102
20120601|2012-04-19 21:30,20,79.71,79.725,79.705,79.715,73
20120601|2012-04-19 22:00,20,79.71,79.71,79.67,79.67,45
20120601|2012-04-19 22:30,20,79.68,79.685,79.665,79.68,8
20120601|2012-04-19 23:00,20,79.69,79.69,79.64,79.65,78
20120601|2012-04-19 23:30,20,79.65,79.66,79.645,79.65,28
20120601|2012-04-20 00:00,20,79.65,79.67,79.645,79.665,73
20120601|2012-04-20 00:30,20,79.65,79.65,79.58,79.595,83
20120601|2012-04-20 01:00,20,79.6,79.63,79.59,79.62,49
20120601|2012-04-20 01:30,20,79.635,79.665,79.615,79.645,71
20120601|2012-04-20 02:00,20,79.65,79.73,79.64,79.685,356
20120601|2012-04-20 02:30,20,79.685,79.685,79.615,79.635,218
20120601|2012-04-20 03:00,20,79.625,79.625,79.5,79.525,900
20120601|2012-04-20 03:30,20,79.515,79.595,79.49,79.59,312
20120601|2012-04-20 04:00,20,79.59,79.635,79.565,79.575,261
20120601|2012-04-20 04:30,20,79.58,79.61,79.53,79.545,204
20120601|2012-04-20 05:00,20,79.54,79.545,79.43,79.465,486
20120601|2012-04-20 05:30,20,79.465,79.485,79.37,79.43,378
20120601|2012-04-20 06:00,20,79.44,79.465,79.4,79.445,626
20120601|2012-04-20 06:30,20,79.45,79.47,79.415,79.43,660
20120601|2012-04-20 07:00,20,79.41,79.44,79.33,79.42,1734
20120601|2012-04-20 07:30,20,79.415,79.445,79.395,79.41,931
20120601|2012-04-20 08:00,20,79.4,79.465,79.395,79.435,1546
20120601|2012-04-20 08:30,20,79.44,79.445,79.35,79.375,2518
20120601|2012-04-20 09:00,20,79.375,79.4,79.245,79.28,2682
20120601|2012-04-20 09:30,20,79.275,79.325,79.225,79.315,2292
20120601|2012-04-20 10:00,20,79.315,79.34,79.265,79.285,1415
20120601|2012-04-20 10:30,20,79.28,79.315,79.275,79.295,619
20120601|2012-04-20 11:00,20,79.305,79.315,79.285,79.29,455
20120601|2012-04-20 11:30,20,79.285,79.31,79.28,79.3,300
20120601|2012-04-20 12:00,20,79.295,79.305,79.255,79.3,235
20120601|2012-04-20 12:30,20,79.3,79.315,79.295,79.3,516
20120601|2012-04-20 13:00,20,79.305,79.32,79.295,79.305,611
20120601|2012-04-20 13:30,20,79.305,79.335,79.295,79.305,684
20120601|2012-04-20 14:00,20,79.305,79.32,79.295,79.305,278
20120601|2012-04-20 14:30,20,79.3,79.325,79.285,79.325,453
20120601|2012-04-20 15:00,20,79.325,79.325,79.25,79.255,182
20120601|2012-04-20 15:30,20,79.25,79.27,79.23,79.27,64
20120601|2012-04-22 17:00,22,79.375,79.43,79.335,79.365,124
20120601|2012-04-22 17:30,22,79.37,79.375,79.35,79.35,16
20120601|2012-04-22 18:00,22,79.365,79.385,79.365,79.375,87
20120601|2012-04-22 18:30,22,79.39,79.39,79.325,79.335,21
20120601|2012-04-22 19:00,23,79.325,79.36,79.32,79.36,38
20120601|2012-04-22 19:30,23,79.36,79.405,79.355,79.4,76
20120601|2012-04-22 20:00,23,79.395,79.4,79.38,79.385,302
20120601|2012-04-22 20:30,23,79.385,79.415,79.37,79.405,87
20120601|2012-04-22 21:00,23,79.405,79.41,79.385,79.39,76
20120601|2012-04-22 21:30,23,79.39,79.395,79.37,79.385,38
20120601|2012-04-22 22:00,23,79.39,79.39,79.37,79.385,27
20120601|2012-04-22 22:30,23,79.385,79.385,79.36,79.37,12
20120601|2012-04-22 23:00,23,79.36,79.365,79.355,79.365,7
20120601|2012-04-22 23:30,23,79.36,79.385,79.355,79.37,13
20120601|2012-04-23 00:00,23,79.365,79.375,79.355,79.37,15
20120601|2012-04-23 00:30,23,79.365,79.405,79.355,79.355,282
20120601|2012-04-23 01:00,23,79.36,79.42,79.355,79.405,225
20120601|2012-04-23 01:30,23,79.41,79.46,79.385,79.46,191
20120601|2012-04-23 02:00,23,79.455,79.535,79.44,79.535,869
20120601|2012-04-23 02:30,23,79.54,79.585,79.515,79.555,403
20120601|2012-04-23 03:00,23,79.56,79.595,79.505,79.515,722
20120601|2012-04-23 03:30,23,79.52,79.55,79.485,79.535,330
20120601|2012-04-23 04:00,23,79.525,79.55,79.48,79.54,146
20120601|2012-04-23 04:30,23,79.53,79.575,79.5,79.515,137
20120601|2012-04-23 05:00,23,79.515,79.56,79.51,79.56,191
20120601|2012-04-23 05:30,23,79.56,79.61,79.525,79.605,310
20120601|2012-04-23 06:00,23,79.61,79.63,79.575,79.595,271
20120601|2012-04-23 06:30,23,79.6,79.655,79.57,79.585,451
20120601|2012-04-23 07:00,23,79.585,79.665,79.585,79.66,650
20120601|2012-04-23 07:30,23,79.65,79.655,79.595,79.615,508
20120601|2012-04-23 08:00,23,79.61,79.65,79.585,79.595,528
20120601|2012-04-23 08:30,23,79.6,79.615,79.535,79.59,1160
20120601|2012-04-23 09:00,23,79.59,79.775,79.585,79.73,2786
20120601|2012-04-23 09:30,23,79.735,79.77,79.62,79.635,2041
20120601|2012-04-23 10:00,23,79.635,79.66,79.62,79.63,892
20120601|2012-04-23 10:30,23,79.63,79.635,79.58,79.615,500
20120601|2012-04-23 11:00,23,79.62,79.62,79.585,79.59,335
20120601|2012-04-23 11:30,23,79.59,79.6,79.58,79.58,312
20120601|2012-04-23 12:00,23,79.58,79.585,79.56,79.57,156
20120601|2012-04-23 12:30,23,79.57,79.595,79.555,79.585,418
20120601|2012-04-23 13:00,23,79.585,79.59,79.53,79.56,334
20120601|2012-04-23 13:30,23,79.55,79.55,79.52,79.545,544
20120601|2012-04-23 14:00,23,79.54,79.545,79.51,79.545,262
20120601|2012-04-23 14:30,23,79.54,79.54,79.47,79.485,579
20120601|2012-04-23 15:00,23,79.485,79.495,79.47,79.48,72
20120601|2012-04-23 15:30,23,79.475,79.49,79.445,79.465,177
20120601|2012-04-23 19:00,24,79.495,79.51,79.49,79.49,133
20120601|2012-04-23 19:30,24,79.49,79.505,79.48,79.5,81
20120601|2012-04-23 20:00,24,79.49,79.5,79.475,79.495,65
20120601|2012-04-23 20:30,24,79.5,79.535,79.48,79.495,72
20120601|2012-04-23 21:00,24,79.495,79.495,79.455,79.46,46
20120601|2012-04-23 21:30,24,79.455,79.475,79.455,79.475,17
20120601|2012-04-23 22:00,24,79.48,79.48,79.455,79.47,45
20120601|2012-04-23 22:30,24,79.475,79.485,79.455,79.47,33
20120601|2012-04-23 23:00,24,79.475,79.475,79.455,79.465,24
20120601|2012-04-23 23:30,24,79.455,79.455,79.43,79.43,41
20120601|2012-04-24 00:00,24,79.42,79.44,79.42,79.44,51
20120601|2012-04-24 00:30,24,79.44,79.455,79.43,79.43,29
20120601|2012-04-24 01:00,24,79.435,79.45,79.36,79.38,456
20120601|2012-04-24 01:30,24,79.38,79.385,79.335,79.37,143
20120601|2012-04-24 02:00,24,79.37,79.4,79.305,79.355,383
20120601|2012-04-24 02:30,24,79.36,79.4,79.345,79.385,345
20120601|2012-04-24 03:00,24,79.38,79.39,79.335,79.355,375
20120601|2012-04-24 03:30,24,79.36,79.415,79.35,79.405,216
20120601|2012-04-24 04:00,24,79.41,79.41,79.37,79.38,200
20120601|2012-04-24 04:30,24,79.385,79.4,79.365,79.395,145
20120601|2012-04-24 05:00,24,79.405,79.47,79.385,79.46,391
20120601|2012-04-24 05:30,24,79.465,79.465,79.415,79.43,353
20120601|2012-04-24 06:00,24,79.42,79.43,79.375,79.39,113
20120601|2012-04-24 06:30,24,79.39,79.395,79.34,79.38,284
20120601|2012-04-24 07:00,24,79.38,79.435,79.37,79.425,605
20120601|2012-04-24 07:30,24,79.43,79.48,79.43,79.455,599
20120601|2012-04-24 08:00,24,79.455,79.47,79.3,79.335,779
20120601|2012-04-24 08:30,24,79.33,79.33,79.23,79.29,2164
20120601|2012-04-24 09:00,24,79.29,79.31,79.185,79.27,2098
20120601|2012-04-24 09:30,24,79.27,79.29,79.24,79.255,865
20120601|2012-04-24 10:00,24,79.255,79.305,79.215,79.235,1292
20120601|2012-04-24 10:30,24,79.23,79.28,79.23,79.25,397
20120601|2012-04-24 11:00,24,79.255,79.275,79.255,79.265,320
20120601|2012-04-24 11:30,24,79.26,79.29,79.245,79.29,418
20120601|2012-04-24 12:00,24,79.285,79.29,79.26,79.29,287
20120601|2012-04-24 12:30,24,79.29,79.32,79.28,79.315,222
20120601|2012-04-24 13:00,24,79.32,79.34,79.315,79.33,249
20120601|2012-04-24 13:30,24,79.325,79.33,79.305,79.325,260
20120601|2012-04-24 14:00,24,79.325,79.365,79.32,79.36,307
20120601|2012-04-24 14:30,24,79.35,79.37,79.33,79.34,112
20120601|2012-04-24 15:00,24,79.34,79.35,79.325,79.325,77
20120601|2012-04-24 15:30,24,79.32,79.34,79.28,79.28,144
20120601|2012-04-24 19:00,25,79.295,79.3,79.28,79.295,67
20120601|2012-04-24 19:30,25,79.29,79.305,79.275,79.3,29
20120601|2012-04-24 20:00,25,79.305,79.33,79.3,79.315,64
20120601|2012-04-24 20:30,25,79.315,79.33,79.31,79.325,15
20120601|2012-04-24 21:00,25,79.32,79.34,79.31,79.31,37
20120601|2012-04-24 21:30,25,79.31,79.335,79.3,79.325,26
20120601|2012-04-24 22:00,25,79.335,79.34,79.305,79.305,23
20120601|2012-04-24 22:30,25,79.315,79.33,79.31,79.32,9
20120601|2012-04-24 23:00,25,79.325,79.325,79.31,79.315,14
20120601|2012-04-24 23:30,25,79.32,79.32,79.31,79.32,7
20120601|2012-04-25 00:00,25,79.32,79.32,79.31,79.315,15
20120601|2012-04-25 00:30,25,79.325,79.34,79.31,79.325,81
20120601|2012-04-25 01:00,25,79.325,79.34,79.305,79.305,126
20120601|2012-04-25 01:30,25,79.3,79.32,79.26,79.27,151
20120601|2012-04-25 02:00,25,79.265,79.265,79.21,79.21,309
20120601|2012-04-25 02:30,25,79.205,79.24,79.175,79.235,164
20120601|2012-04-25 03:00,25,79.235,79.235,79.16,79.19,243
20120601|2012-04-25 03:30,25,79.205,79.27,79.175,79.205,203
20120601|2012-04-25 04:00,25,79.21,79.22,79.16,79.2,260
20120601|2012-04-25 04:30,25,79.185,79.25,79.185,79.25,193
20120601|2012-04-25 05:00,25,79.25,79.25,79.135,79.205,475
20120601|2012-04-25 05:30,25,79.195,79.235,79.18,79.235,198
20120601|2012-04-25 06:00,25,79.225,79.24,79.19,79.22,93
20120601|2012-04-25 06:30,25,79.22,79.3,79.22,79.27,437
20120601|2012-04-25 07:00,25,79.265,79.285,79.23,79.24,498
20120601|2012-04-25 07:30,25,79.235,79.305,79.2,79.26,1328
20120601|2012-04-25 08:00,25,79.26,79.27,79.16,79.175,873
20120601|2012-04-25 08:30,25,79.18,79.215,79.15,79.185,858
20120601|2012-04-25 09:00,25,79.185,79.3,79.175,79.3,1502
20120601|2012-04-25 09:30,25,79.305,79.36,79.29,79.36,1306
20120601|2012-04-25 10:00,25,79.365,79.37,79.25,79.255,867
20120601|2012-04-25 10:30,25,79.255,79.26,79.2,79.225,597
20120601|2012-04-25 11:00,25,79.225,79.27,79.215,79.26,484
20120601|2012-04-25 11:30,25,79.25,79.36,79.24,79.27,1235
20120601|2012-04-25 12:00,25,79.27,79.28,79.215,79.24,594
20120601|2012-04-25 12:30,25,79.24,79.29,79.215,79.275,378
20120601|2012-04-25 13:00,25,79.28,79.415,79.115,79.2,3286
20120601|2012-04-25 13:30,25,79.2,79.25,79.1,79.11,879
20120601|2012-04-25 14:00,25,79.11,79.17,79.075,79.17,570
20120601|2012-04-25 14:30,25,79.175,79.2,79.14,79.14,360
20120601|2012-04-25 15:00,25,79.15,79.165,79.12,79.13,118
20120601|2012-04-25 15:30,25,79.145,79.165,79.145,79.15,50
20120601|2012-04-25 19:00,26,79.1,79.135,79.085,79.12,114
20120601|2012-04-25 19:30,26,79.125,79.135,79.12,79.135,26
20120601|2012-04-25 20:00,26,79.145,79.16,79.14,79.15,54
20120601|2012-04-25 20:30,26,79.145,79.17,79.145,79.165,25
20120601|2012-04-25 21:00,26,79.165,79.165,79.12,79.125,26
20120601|2012-04-25 21:30,26,79.12,79.13,79.085,79.09,36
20120601|2012-04-25 22:00,26,79.085,79.105,79.075,79.095,30
20120601|2012-04-25 22:30,26,79.11,79.11,79.1,79.11,40
20120601|2012-04-25 23:00,26,79.11,79.11,79.1,79.1,20
20120601|2012-04-25 23:30,26,79.1,79.1,79.095,79.1,10
20120601|2012-04-26 00:00,26,79.11,79.145,79.1,79.13,57
20120601|2012-04-26 00:30,26,79.13,79.13,79.085,79.09,154
20120601|2012-04-26 01:00,26,79.09,79.1,79.03,79.04,204
20120601|2012-04-26 01:30,26,79.045,79.07,79.03,79.03,207
20120601|2012-04-26 02:00,26,79.035,79.1,78.975,78.98,467
20120601|2012-04-26 02:30,26,78.99,78.995,78.9,78.93,937
20120601|2012-04-26 03:00,26,78.935,78.98,78.92,78.965,155
20120601|2012-04-26 03:30,26,78.95,79.04,78.94,79.025,193
20120601|2012-04-26 04:00,26,79.03,79.05,78.99,79.035,251
20120601|2012-04-26 04:30,26,79.035,79.06,79,79.06,216
20120601|2012-04-26 05:00,26,79.065,79.11,79.065,79.105,345
20120601|2012-04-26 05:30,26,79.11,79.145,79.08,79.1,432
20120601|2012-04-26 06:00,26,79.105,79.14,79.085,79.14,184
20120601|2012-04-26 06:30,26,79.13,79.13,79.06,79.065,457
20120601|2012-04-26 07:00,26,79.065,79.11,79.025,79.095,959
20120601|2012-04-26 07:30,26,79.09,79.135,79.055,79.075,1299
20120601|2012-04-26 08:00,26,79.07,79.12,79.03,79.07,754
20120601|2012-04-26 08:30,26,79.07,79.115,79.04,79.1,888
20120601|2012-04-26 09:00,26,79.1,79.1,78.905,78.95,2058
20120601|2012-04-26 09:30,26,78.95,79.03,78.95,79.02,1483
20120601|2012-04-26 10:00,26,79.025,79.035,78.975,78.98,934
20120601|2012-04-26 10:30,26,78.985,79.035,78.985,79.02,450
20120601|2012-04-26 11:00,26,79.025,79.07,79.025,79.05,413
20120601|2012-04-26 11:30,26,79.05,79.05,79.005,79.005,501
20120601|2012-04-26 12:00,26,79.005,79.015,78.985,79.015,362
20120601|2012-04-26 12:30,26,79.01,79.035,78.99,79.03,257
20120601|2012-04-26 13:00,26,79.03,79.04,79,79.02,477
20120601|2012-04-26 13:30,26,79.015,79.025,78.995,78.995,284
20120601|2012-04-26 14:00,26,79,79.015,78.99,78.995,192
20120601|2012-04-26 14:30,26,78.995,79.015,78.99,79.005,245
20120601|2012-04-26 15:00,26,79.015,79.015,79,79.005,148
20120601|2012-04-26 15:30,26,79.005,79.06,78.99,79.06,76
20120601|2012-04-26 19:00,27,79.21,79.24,79.175,79.19,229
20120601|2012-04-26 19:30,27,79.19,79.195,79.145,79.17,63
20120601|2012-04-26 20:00,27,79.175,79.19,79.15,79.17,47
20120601|2012-04-26 20:30,27,79.165,79.195,79.165,79.195,53
20120601|2012-04-26 21:00,27,79.195,79.22,79.185,79.19,117
20120601|2012-04-26 21:30,27,79.19,79.19,79.145,79.15,47
20120601|2012-04-26 22:00,27,79.155,79.17,79.155,79.16,22
20120601|2012-04-26 22:30,27,79.16,79.245,79.085,79.225,604
20120601|2012-04-26 23:00,27,79.235,79.24,79.185,79.21,84
20120601|2012-04-26 23:30,27,79.22,79.28,79.21,79.235,247
20120601|2012-04-27 00:00,27,79.24,79.255,79.215,79.23,64
20120601|2012-04-27 00:30,27,79.23,79.265,79.22,79.225,300
20120601|2012-04-27 01:00,27,79.22,79.335,79.215,79.25,439
20120601|2012-04-27 01:30,27,79.27,79.29,79.255,79.27,100
20120601|2012-04-27 02:00,27,79.275,79.33,79.25,79.25,195
20120601|2012-04-27 02:30,27,79.245,79.245,79.16,79.19,282
20120601|2012-04-27 03:00,27,79.18,79.215,79.15,79.15,196
20120601|2012-04-27 03:30,27,79.155,79.16,79.055,79.075,261
20120601|2012-04-27 04:00,27,79.075,79.08,78.99,78.99,398
20120601|2012-04-27 04:30,27,79.01,79.01,78.925,79,346
20120601|2012-04-27 05:00,27,79.01,79.035,78.985,78.995,256
20120601|2012-04-27 05:30,27,78.99,79,78.945,78.99,118
20120601|2012-04-27 06:00,27,79,79,78.96,78.965,182
20120601|2012-04-27 06:30,27,78.955,79.015,78.95,78.975,224
20120601|2012-04-27 07:00,27,78.98,78.99,78.94,78.95,523
20120601|2012-04-27 07:30,27,78.95,78.97,78.755,78.805,3721
20120601|2012-04-27 08:00,27,78.8,78.845,78.795,78.82,1203
20120601|2012-04-27 08:30,27,78.825,78.855,78.81,78.825,1251
20120601|2012-04-27 09:00,27,78.825,78.86,78.785,78.825,1516
20120601|2012-04-27 09:30,27,78.82,78.84,78.78,78.79,1266
20120601|2012-04-27 10:00,27,78.79,78.825,78.785,78.815,907
20120601|2012-04-27 10:30,27,78.81,78.845,78.81,78.84,971
20120601|2012-04-27 11:00,27,78.84,78.84,78.81,78.815,263
20120601|2012-04-27 11:30,27,78.815,78.82,78.785,78.785,413
20120601|2012-04-27 12:00,27,78.79,78.79,78.72,78.735,1512
20120601|2012-04-27 12:30,27,78.735,78.775,78.73,78.77,334
20120601|2012-04-27 13:00,27,78.765,78.77,78.76,78.77,296
20120601|2012-04-27 13:30,27,78.77,78.785,78.745,78.75,1101
20120601|2012-04-27 14:00,27,78.75,78.79,78.75,78.785,794
20120601|2012-04-27 14:30,27,78.78,78.865,78.78,78.865,588
20120601|2012-04-27 15:00,27,78.86,78.865,78.83,78.845,135
20120601|2012-04-27 15:30,27,78.835,78.845,78.77,78.77,187
20120601|2012-04-29 17:00,29,78.79,78.82,78.79,78.82,109
20120601|2012-04-29 17:30,29,78.82,78.84,78.82,78.83,31
20120601|2012-04-29 18:00,29,78.83,78.835,78.815,78.825,24
20120601|2012-04-29 18:30,29,78.83,78.83,78.82,78.82,5
20120601|2012-04-29 19:00,30,78.835,78.875,78.835,78.85,178
20120601|2012-04-29 19:30,30,78.86,78.86,78.84,78.855,22
20120601|2012-04-29 20:00,30,78.855,78.855,78.825,78.83,43
20120601|2012-04-29 20:30,30,78.83,78.83,78.825,78.83,19
20120601|2012-04-29 21:00,30,78.825,78.825,78.785,78.805,136
20120601|2012-04-29 21:30,30,78.795,78.82,78.795,78.805,30
20120601|2012-04-29 22:00,30,78.805,78.81,78.79,78.79,22
20120601|2012-04-29 22:30,30,78.795,78.8,78.77,78.775,29
20120601|2012-04-29 23:00,30,78.775,78.78,78.77,78.78,20
20120601|2012-04-29 23:30,30,78.78,78.78,78.76,78.77,21
20120601|2012-04-30 00:00,30,78.77,78.785,78.745,78.755,36
20120601|2012-04-30 00:30,30,78.75,78.755,78.745,78.755,23
20120601|2012-04-30 01:00,30,78.76,78.765,78.695,78.73,452
20120601|2012-04-30 01:30,30,78.73,78.755,78.71,78.73,71
20120601|2012-04-30 02:00,30,78.735,78.785,78.685,78.76,1644
20120601|2012-04-30 02:30,30,78.75,78.77,78.72,78.76,1339
20120601|2012-04-30 03:00,30,78.775,78.79,78.74,78.77,265
20120601|2012-04-30 03:30,30,78.77,78.81,78.76,78.78,171
20120601|2012-04-30 04:00,30,78.775,78.825,78.765,78.82,163
20120601|2012-04-30 04:30,30,78.825,78.845,78.805,78.84,166
20120601|2012-04-30 05:00,30,78.85,78.91,78.84,78.905,497
20120601|2012-04-30 05:30,30,78.91,78.93,78.865,78.88,183
20120601|2012-04-30 06:00,30,78.89,78.895,78.86,78.88,259
20120601|2012-04-30 06:30,30,78.875,78.89,78.86,78.88,260
20120601|2012-04-30 07:00,30,78.89,78.94,78.88,78.92,1136
20120601|2012-04-30 07:30,30,78.92,78.96,78.88,78.895,1452
20120601|2012-04-30 08:00,30,78.895,78.94,78.885,78.905,1384
20120601|2012-04-30 08:30,30,78.905,78.93,78.855,78.87,1465
20120601|2012-04-30 09:00,30,78.87,78.885,78.82,78.845,985
20120601|2012-04-30 09:30,30,78.85,78.885,78.83,78.85,1021
20120601|2012-04-30 10:00,30,78.845,78.91,78.845,78.875,2191
20120601|2012-04-30 10:30,30,78.88,78.905,78.865,78.9,322
20120601|2012-04-30 11:00,30,78.895,78.915,78.87,78.89,284
20120601|2012-04-30 11:30,30,78.89,78.91,78.88,78.89,207
20120601|2012-04-30 12:00,30,78.89,78.905,78.885,78.9,150
20120601|2012-04-30 12:30,30,78.895,78.9,78.87,78.87,280
20120601|2012-04-30 13:00,30,78.87,78.89,78.87,78.87,445
20120601|2012-04-30 13:30,30,78.87,78.875,78.83,78.855,648
20120601|2012-04-30 14:00,30,78.855,78.875,78.84,78.86,298
20120601|2012-04-30 14:30,30,78.86,78.875,78.835,78.875,315
20120601|2012-04-30 15:00,30,78.875,78.875,78.855,78.86,149
20120601|2012-04-30 15:30,30,78.855,78.855,78.845,78.855,8
20120601|2012-04-30 19:00,1,78.875,78.875,78.855,78.86,48
20120601|2012-04-30 19:30,1,78.865,78.875,78.865,78.87,17
20120601|2012-04-30 20:00,1,78.875,78.895,78.87,78.89,40
20120601|2012-04-30 20:30,1,78.885,78.885,78.86,78.86,28
20120601|2012-04-30 21:00,1,78.85,78.855,78.845,78.845,21
20120601|2012-04-30 21:30,1,78.84,78.845,78.84,78.845,11
20120601|2012-04-30 22:00,1,78.84,78.85,78.84,78.85,34
20120601|2012-04-30 22:30,1,78.85,78.855,78.845,78.855,104
20120601|2012-04-30 23:00,1,78.855,78.855,78.825,78.835,28
20120601|2012-04-30 23:30,1,78.83,78.875,78.775,78.81,433
20120601|2012-05-01 00:00,1,78.81,78.835,78.785,78.835,45
20120601|2012-05-01 00:30,1,78.825,78.84,78.805,78.805,17
20120601|2012-05-01 01:00,1,78.805,78.805,78.775,78.79,85
20120601|2012-05-01 01:30,1,78.795,78.805,78.78,78.79,64
20120601|2012-05-01 02:00,1,78.785,78.8,78.745,78.77,216
20120601|2012-05-01 02:30,1,78.765,78.78,78.71,78.74,92
20120601|2012-05-01 03:00,1,78.72,78.74,78.685,78.725,212
20120601|2012-05-01 03:30,1,78.735,78.76,78.705,78.76,73
20120601|2012-05-01 04:00,1,78.74,78.78,78.725,78.775,91
20120601|2012-05-01 04:30,1,78.785,78.85,78.785,78.83,120
20120601|2012-05-01 05:00,1,78.82,78.845,78.815,78.82,34
20120601|2012-05-01 05:30,1,78.84,78.845,78.805,78.81,39
20120601|2012-05-01 06:00,1,78.8,78.82,78.795,78.8,23
20120601|2012-05-01 06:30,1,78.795,78.8,78.705,78.735,248
20120601|2012-05-01 07:00,1,78.74,78.78,78.715,78.74,545
20120601|2012-05-01 07:30,1,78.745,78.755,78.705,78.75,529
20120601|2012-05-01 08:00,1,78.75,78.765,78.72,78.73,298
20120601|2012-05-01 08:30,1,78.73,78.765,78.665,78.69,956
20120601|2012-05-01 09:00,1,78.695,79.03,78.68,79.02,3876
20120601|2012-05-01 09:30,1,79.02,79.05,78.93,78.935,1282
20120601|2012-05-01 10:00,1,78.93,78.995,78.93,78.94,458
20120601|2012-05-01 10:30,1,78.93,78.94,78.915,78.94,516
20120601|2012-05-01 11:00,1,78.935,78.955,78.93,78.95,220
20120601|2012-05-01 11:30,1,78.95,78.96,78.935,78.95,97
20120601|2012-05-01 12:00,1,78.945,78.985,78.945,78.985,226
20120601|2012-05-01 12:30,1,78.99,79,78.965,78.975,209
20120601|2012-05-01 13:00,1,78.975,78.995,78.95,78.955,318
20120601|2012-05-01 13:30,1,78.955,78.965,78.93,78.935,350
20120601|2012-05-01 14:00,1,78.935,78.935,78.865,78.905,252
20120601|2012-05-01 14:30,1,78.905,78.915,78.88,78.9,204
20120601|2012-05-01 15:00,1,78.9,78.915,78.895,78.915,40
20120601|2012-05-01 15:30,1,78.925,78.925,78.895,78.905,48
20120601|2012-05-01 19:00,2,78.9,78.93,78.9,78.93,117
20120601|2012-05-01 19:30,2,78.935,79.02,78.935,79,57
20120601|2012-05-01 20:00,2,79.015,79.015,78.975,78.98,26
20120601|2012-05-01 20:30,2,78.975,78.995,78.965,78.975,22
20120601|2012-05-01 21:00,2,78.955,78.965,78.95,78.965,22
20120601|2012-05-01 21:30,2,78.96,78.97,78.945,78.945,26
20120601|2012-05-01 22:00,2,78.955,78.96,78.95,78.95,69
20120601|2012-05-01 22:30,2,78.945,78.95,78.905,78.905,24
20120601|2012-05-01 23:00,2,78.92,78.945,78.92,78.945,8
20120601|2012-05-01 23:30,2,78.965,78.97,78.935,78.97,12
20120601|2012-05-02 00:00,2,78.97,78.97,78.95,78.97,21
20120601|2012-05-02 00:30,2,78.98,79.03,78.98,79.03,30
20120601|2012-05-02 01:00,2,79.01,79.02,78.985,79.01,64
20120601|2012-05-02 01:30,2,79.01,79.045,79.005,79.015,62
20120601|2012-05-02 02:00,2,79.005,79.045,78.97,78.975,217
20120601|2012-05-02 02:30,2,78.98,79.215,78.97,79.18,1074
20120601|2012-05-02 03:00,2,79.195,79.215,79.165,79.2,281
20120601|2012-05-02 03:30,2,79.195,79.21,79.155,79.2,341
20120601|2012-05-02 04:00,2,79.195,79.35,79.18,79.325,581
20120601|2012-05-02 04:30,2,79.315,79.35,79.285,79.295,207
20120601|2012-05-02 05:00,2,79.305,79.32,79.27,79.275,186
20120601|2012-05-02 05:30,2,79.28,79.38,79.265,79.37,268
20120601|2012-05-02 06:00,2,79.355,79.355,79.305,79.32,335
20120601|2012-05-02 06:30,2,79.32,79.365,79.32,79.36,279
20120601|2012-05-02 07:00,2,79.37,79.4,79.295,79.32,1286
20120601|2012-05-02 07:30,2,79.325,79.395,79.32,79.375,1451
20120601|2012-05-02 08:00,2,79.37,79.37,79.32,79.335,904
20120601|2012-05-02 08:30,2,79.33,79.39,79.25,79.295,2724
20120601|2012-05-02 09:00,2,79.295,79.36,79.265,79.305,1277
20120601|2012-05-02 09:30,2,79.31,79.315,79.24,79.28,1112
20120601|2012-05-02 10:00,2,79.28,79.325,79.26,79.305,647
20120601|2012-05-02 10:30,2,79.3,79.305,79.265,79.285,318
20120601|2012-05-02 11:00,2,79.285,79.29,79.245,79.25,269
20120601|2012-05-02 11:30,2,79.25,79.255,79.2,79.2,749
20120601|2012-05-02 12:00,2,79.205,79.245,79.2,79.24,1465
20120601|2012-05-02 12:30,2,79.24,79.245,79.2,79.215,324
20120601|2012-05-02 13:00,2,79.22,79.225,79.17,79.17,610
20120601|2012-05-02 13:30,2,79.18,79.215,79.165,79.195,583
20120601|2012-05-02 14:00,2,79.195,79.22,79.195,79.21,106
20120601|2012-05-02 14:30,2,79.215,79.23,79.205,79.21,257
20120601|2012-05-02 15:00,2,79.205,79.22,79.2,79.205,88
20120601|2012-05-02 15:30,2,79.2,79.215,79.19,79.2,72
20120601|2012-05-02 19:00,3,79.26,79.265,79.24,79.24,22
20120601|2012-05-02 19:30,3,79.24,79.25,79.22,79.23,19
20120601|2012-05-02 20:00,3,79.23,79.295,79.23,79.295,46
20120601|2012-05-02 20:30,3,79.295,79.295,79.275,79.295,129
20120601|2012-05-02 21:00,3,79.295,79.325,79.265,79.28,60
20120601|2012-05-02 21:30,3,79.27,79.285,79.265,79.285,24
20120601|2012-05-02 22:00,3,79.29,79.29,79.285,79.29,24
20120601|2012-05-02 22:30,3,79.285,79.285,79.275,79.275,4
20120601|2012-05-02 23:00,3,79.275,79.285,79.265,79.285,14
20120601|2012-05-02 23:30,3,79.27,79.27,79.27,79.27,2
20120601|2012-05-03 00:00,3,79.265,79.275,79.265,79.265,9
20120601|2012-05-03 00:30,3,79.27,79.295,79.265,79.265,276
20120601|2012-05-03 01:00,3,79.27,79.28,79.25,79.26,187
20120601|2012-05-03 01:30,3,79.275,79.34,79.275,79.31,100
20120601|2012-05-03 02:00,3,79.305,79.305,79.21,79.235,329
20120601|2012-05-03 02:30,3,79.225,79.26,79.205,79.23,109
20120601|2012-05-03 03:00,3,79.225,79.275,79.225,79.26,187
20120601|2012-05-03 03:30,3,79.265,79.35,79.26,79.315,225
20120601|2012-05-03 04:00,3,79.32,79.37,79.3,79.355,151
20120601|2012-05-03 04:30,3,79.35,79.38,79.31,79.32,236
20120601|2012-05-03 05:00,3,79.32,79.355,79.305,79.325,94
20120601|2012-05-03 05:30,3,79.315,79.335,79.3,79.32,90
20120601|2012-05-03 06:00,3,79.33,79.33,79.295,79.325,130
20120601|2012-05-03 06:30,3,79.325,79.365,79.28,79.36,369
20120601|2012-05-03 07:00,3,79.365,79.405,79.36,79.385,728
20120601|2012-05-03 07:30,3,79.39,79.535,79.19,79.21,4847
20120601|2012-05-03 08:00,3,79.21,79.26,79.17,79.25,1877
20120601|2012-05-03 08:30,3,79.245,79.29,79.21,79.245,1245
20120601|2012-05-03 09:00,3,79.245,79.31,79.15,79.29,2242
20120601|2012-05-03 09:30,3,79.29,79.305,79.255,79.275,922
20120601|2012-05-03 10:00,3,79.28,79.325,79.275,79.28,934
20120601|2012-05-03 10:30,3,79.285,79.325,79.28,79.32,451
20120601|2012-05-03 11:00,3,79.315,79.33,79.3,79.31,423
20120601|2012-05-03 11:30,3,79.31,79.325,79.29,79.315,625
20120601|2012-05-03 12:00,3,79.315,79.315,79.3,79.305,468
20120601|2012-05-03 12:30,3,79.305,79.335,79.305,79.315,783
20120601|2012-05-03 13:00,3,79.32,79.325,79.295,79.295,278
20120601|2012-05-03 13:30,3,79.3,79.3,79.28,79.295,489
20120601|2012-05-03 14:00,3,79.29,79.32,79.29,79.295,227
20120601|2012-05-03 14:30,3,79.295,79.295,79.265,79.27,360
20120601|2012-05-03 15:00,3,79.265,79.3,79.265,79.295,21
20120601|2012-05-03 15:30,3,79.28,79.29,79.265,79.27,30
20120601|2012-05-03 19:00,4,79.24,79.3,79.24,79.29,47
20120601|2012-05-03 19:30,4,79.29,79.29,79.27,79.27,61
20120601|2012-05-03 20:00,4,79.265,79.275,79.265,79.27,16
20120601|2012-05-03 20:30,4,79.28,79.28,79.215,79.235,36
20120601|2012-05-03 21:00,4,79.23,79.235,79.215,79.235,58
20120601|2012-05-03 21:30,4,79.23,79.235,79.225,79.23,13
20120601|2012-05-03 22:00,4,79.245,79.245,79.23,79.23,7
20120601|2012-05-03 22:30,4,79.24,79.24,79.23,79.24,3
20120601|2012-05-03 23:00,4,79.24,79.245,79.23,79.24,20
20120601|2012-05-03 23:30,4,79.255,79.28,79.255,79.265,30
20120601|2012-05-04 00:00,4,79.28,79.285,79.255,79.26,34
20120601|2012-05-04 00:30,4,79.275,79.28,79.245,79.25,140
20120601|2012-05-04 01:00,4,79.25,79.265,79.24,79.25,35
20120601|2012-05-04 01:30,4,79.245,79.26,79.245,79.245,64
20120601|2012-05-04 02:00,4,79.255,79.32,79.245,79.305,290
20120601|2012-05-04 02:30,4,79.3,79.38,79.3,79.36,272
20120601|2012-05-04 03:00,4,79.355,79.375,79.315,79.37,231
20120601|2012-05-04 03:30,4,79.355,79.375,79.345,79.355,90
20120601|2012-05-04 04:00,4,79.365,79.365,79.34,79.35,74
20120601|2012-05-04 04:30,4,79.345,79.36,79.33,79.36,63
20120601|2012-05-04 05:00,4,79.36,79.39,79.355,79.365,99
20120601|2012-05-04 05:30,4,79.375,79.405,79.345,79.355,108
20120601|2012-05-04 06:00,4,79.35,79.365,79.33,79.345,85
20120601|2012-05-04 06:30,4,79.355,79.385,79.35,79.38,260
20120601|2012-05-04 07:00,4,79.39,79.405,79.255,79.335,793
20120601|2012-05-04 07:30,4,79.325,79.445,79.25,79.29,3091
20120601|2012-05-04 08:00,4,79.29,79.315,79.25,79.28,1203
20120601|2012-05-04 08:30,4,79.275,79.28,79.145,79.2,2385
20120601|2012-05-04 09:00,4,79.205,79.33,79.2,79.32,1490
20120601|2012-05-04 09:30,4,79.32,79.52,79.32,79.47,3481
20120601|2012-05-04 10:00,4,79.465,79.53,79.445,79.5,1806
20120601|2012-05-04 10:30,4,79.505,79.615,79.485,79.585,2559
20120601|2012-05-04 11:00,4,79.585,79.59,79.53,79.575,489
20120601|2012-05-04 11:30,4,79.58,79.61,79.575,79.575,962
20120601|2012-05-04 12:00,4,79.58,79.595,79.55,79.585,1261
20120601|2012-05-04 12:30,4,79.595,79.605,79.575,79.585,328
20120601|2012-05-04 13:00,4,79.585,79.6,79.575,79.58,506
20120601|2012-05-04 13:30,4,79.585,79.6,79.57,79.595,514
20120601|2012-05-04 14:00,4,79.59,79.595,79.555,79.56,339
20120601|2012-05-04 14:30,4,79.565,79.585,79.55,79.575,361
20120601|2012-05-04 15:00,4,79.585,79.605,79.565,79.605,74
20120601|2012-05-04 15:30,4,79.6,79.61,79.585,79.585,26
20120601|2012-05-06 17:00,6,79.79,80.025,79.79,80.02,165
20120601|2012-05-06 17:30,6,80.03,80.13,80,80.03,245
20120601|2012-05-06 18:00,6,80.025,80.11,80,80.09,66
20120601|2012-05-06 18:30,6,80.045,80.13,80.02,80.13,179
20120601|2012-05-06 19:00,7,80.125,80.135,80.05,80.085,91
20120601|2012-05-06 19:30,7,80.065,80.085,80.04,80.085,96
20120601|2012-05-06 20:00,7,80.08,80.1,80.05,80.075,335
20120601|2012-05-06 20:30,7,80.065,80.085,80.015,80.05,807
20120601|2012-05-06 21:00,7,80.055,80.08,80.055,80.065,83
20120601|2012-05-06 21:30,7,80.06,80.065,80.035,80.045,93
20120601|2012-05-06 22:00,7,80.05,80.055,80.02,80.05,50
20120601|2012-05-06 22:30,7,80.03,80.05,80.03,80.04,26
20120601|2012-05-06 23:00,7,80.04,80.06,80.025,80.05,29
20120601|2012-05-06 23:30,7,80.07,80.08,80.055,80.055,39
20120601|2012-05-07 00:00,7,80.05,80.05,80.02,80.045,141
20120601|2012-05-07 00:30,7,80.045,80.045,79.98,79.985,246
20120601|2012-05-07 01:00,7,79.99,80.025,79.885,79.905,823
20120601|2012-05-07 01:30,7,79.9,79.925,79.865,79.91,112
20120601|2012-05-07 02:00,7,79.905,79.99,79.9,79.925,239
20120601|2012-05-07 02:30,7,79.93,79.93,79.85,79.89,248
20120601|2012-05-07 03:00,7,79.895,79.905,79.86,79.865,202
20120601|2012-05-07 03:30,7,79.875,79.94,79.87,79.89,93
20120601|2012-05-07 04:00,7,79.895,79.93,79.855,79.86,113
20120601|2012-05-07 04:30,7,79.855,79.87,79.805,79.805,216
20120601|2012-05-07 05:00,7,79.8,79.81,79.735,79.78,273
20120601|2012-05-07 05:30,7,79.785,79.81,79.735,79.795,242
20120601|2012-05-07 06:00,7,79.81,79.84,79.795,79.795,168
20120601|2012-05-07 06:30,7,79.795,79.84,79.765,79.78,442
20120601|2012-05-07 07:00,7,79.78,79.83,79.765,79.83,975
20120601|2012-05-07 07:30,7,79.835,79.87,79.81,79.835,538
20120601|2012-05-07 08:00,7,79.84,79.845,79.69,79.7,1634
20120601|2012-05-07 08:30,7,79.695,79.765,79.685,79.745,1537
20120601|2012-05-07 09:00,7,79.745,79.795,79.705,79.77,1300
20120601|2012-05-07 09:30,7,79.765,79.785,79.715,79.74,991
20120601|2012-05-07 10:00,7,79.74,79.745,79.67,79.68,2101
20120601|2012-05-07 10:30,7,79.685,79.715,79.66,79.68,794
20120601|2012-05-07 11:00,7,79.68,79.715,79.68,79.69,332
20120601|2012-05-07 11:30,7,79.685,79.685,79.63,79.665,1016
20120601|2012-05-07 12:00,7,79.66,79.705,79.66,79.695,290
20120601|2012-05-07 12:30,7,79.7,79.7,79.655,79.675,288
20120601|2012-05-07 13:00,7,79.665,79.695,79.655,79.695,295
20120601|2012-05-07 13:30,7,79.695,79.725,79.67,79.705,786
20120601|2012-05-07 14:00,7,79.705,79.72,79.7,79.71,466
20120601|2012-05-07 14:30,7,79.71,79.71,79.645,79.67,504
20120601|2012-05-07 15:00,7,79.67,79.7,79.67,79.7,43
20120601|2012-05-07 15:30,7,79.7,79.7,79.685,79.685,31
20120601|2012-05-07 19:00,8,79.68,79.725,79.67,79.72,45
20120601|2012-05-07 19:30,8,79.72,79.77,79.72,79.765,55
20120601|2012-05-07 20:00,8,79.77,79.78,79.75,79.78,183
20120601|2012-05-07 20:30,8,79.785,79.805,79.765,79.785,167
20120601|2012-05-07 21:00,8,79.785,79.8,79.775,79.8,141
20120601|2012-05-07 21:30,8,79.795,79.81,79.79,79.81,24
20120601|2012-05-07 22:00,8,79.795,79.82,79.79,79.81,39
20120601|2012-05-07 22:30,8,79.81,79.81,79.805,79.81,16
20120601|2012-05-07 23:00,8,79.805,79.81,79.79,79.81,46
20120601|2012-05-07 23:30,8,79.795,79.795,79.78,79.79,11
20120601|2012-05-08 00:00,8,79.8,79.8,79.785,79.785,9
20120601|2012-05-08 00:30,8,79.76,79.78,79.76,79.765,111
20120601|2012-05-08 01:00,8,79.765,79.855,79.765,79.855,105
20120601|2012-05-08 01:30,8,79.85,79.875,79.845,79.855,113
20120601|2012-05-08 02:00,8,79.85,79.89,79.845,79.875,290
20120601|2012-05-08 02:30,8,79.875,79.905,79.815,79.84,479
20120601|2012-05-08 03:00,8,79.84,79.885,79.815,79.845,315
20120601|2012-05-08 03:30,8,79.845,79.93,79.84,79.905,229
20120601|2012-05-08 04:00,8,79.905,79.925,79.84,79.91,336
20120601|2012-05-08 04:30,8,79.91,79.95,79.885,79.885,173
20120601|2012-05-08 05:00,8,79.88,79.9,79.835,79.84,323
20120601|2012-05-08 05:30,8,79.83,79.86,79.815,79.85,167
20120601|2012-05-08 06:00,8,79.845,79.845,79.775,79.79,274
20120601|2012-05-08 06:30,8,79.79,79.825,79.775,79.79,420
20120601|2012-05-08 07:00,8,79.79,79.97,79.785,79.96,1333
20120601|2012-05-08 07:30,8,79.965,80.01,79.93,79.95,1716
20120601|2012-05-08 08:00,8,79.95,79.995,79.905,79.945,763
20120601|2012-05-08 08:30,8,79.93,80.035,79.915,80,2503
20120601|2012-05-08 09:00,8,80,80.055,79.975,80,2404
20120601|2012-05-08 09:30,8,80,80.075,80,80.015,2659
20120601|2012-05-08 10:00,8,80.01,80.075,80.01,80.03,1330
20120601|2012-05-08 10:30,8,80.035,80.045,79.875,79.915,2126
20120601|2012-05-08 11:00,8,79.915,79.94,79.865,79.93,663
20120601|2012-05-08 11:30,8,79.94,79.97,79.935,79.95,258
20120601|2012-05-08 12:00,8,79.95,79.965,79.89,79.89,541
20120601|2012-05-08 12:30,8,79.895,79.905,79.775,79.84,1553
20120601|2012-05-08 13:00,8,79.83,79.92,79.825,79.88,670
20120601|2012-05-08 13:30,8,79.875,79.875,79.815,79.86,672
20120601|2012-05-08 14:00,8,79.855,79.875,79.825,79.87,385
20120601|2012-05-08 14:30,8,79.87,79.92,79.855,79.915,443
20120601|2012-05-08 15:00,8,79.915,79.94,79.905,79.935,121
20120601|2012-05-08 15:30,8,79.94,79.945,79.93,79.94,33
20120601|2012-05-08 19:00,9,80.005,80.02,79.975,79.985,101
20120601|2012-05-08 19:30,9,80,80.03,80,80.01,63
20120601|2012-05-08 20:00,9,80.01,80.1,80,80.09,293
20120601|2012-05-08 20:30,9,80.085,80.13,80.07,80.12,292
20120601|2012-05-08 21:00,9,80.12,80.145,80.1,80.11,141
20120601|2012-05-08 21:30,9,80.1,80.145,80.1,80.135,70
20120601|2012-05-08 22:00,9,80.145,80.15,80.11,80.125,187
20120601|2012-05-08 22:30,9,80.135,80.145,80.115,80.145,45
20120601|2012-05-08 23:00,9,80.145,80.145,80.085,80.11,52
20120601|2012-05-08 23:30,9,80.1,80.12,80.1,80.12,12
20120601|2012-05-09 00:00,9,80.115,80.135,80.075,80.08,43
20120601|2012-05-09 00:30,9,80.075,80.1,80.075,80.08,29
20120601|2012-05-09 01:00,9,80.085,80.085,80.03,80.03,196
20120601|2012-05-09 01:30,9,80.025,80.085,80.015,80.085,91
20120601|2012-05-09 02:00,9,80.07,80.105,80.025,80.075,292
20120601|2012-05-09 02:30,9,80.085,80.095,79.985,80.005,464
20120601|2012-05-09 03:00,9,79.995,80.07,79.99,80.06,254
20120601|2012-05-09 03:30,9,80.06,80.12,80.05,80.11,120
20120601|2012-05-09 04:00,9,80.105,80.13,80.065,80.09,215
20120601|2012-05-09 04:30,9,80.11,80.145,80.08,80.11,160
20120601|2012-05-09 05:00,9,80.11,80.15,80.07,80.07,176
20120601|2012-05-09 05:30,9,80.07,80.145,80.06,80.095,319
20120601|2012-05-09 06:00,9,80.09,80.15,80.085,80.12,296
20120601|2012-05-09 06:30,9,80.115,80.14,80.085,80.115,684
20120601|2012-05-09 07:00,9,80.115,80.31,80.095,80.28,3256
20120601|2012-05-09 07:30,9,80.28,80.325,80.235,80.285,1555
20120601|2012-05-09 08:00,9,80.285,80.32,80.24,80.265,1644
20120601|2012-05-09 08:30,9,80.26,80.315,80.225,80.29,1848
20120601|2012-05-09 09:00,9,80.295,80.415,80.24,80.38,6141
20120601|2012-05-09 09:30,9,80.38,80.385,80.265,80.31,2837
20120601|2012-05-09 10:00,9,80.31,80.33,80.2,80.235,3113
20120601|2012-05-09 10:30,9,80.235,80.26,80.175,80.2,1704
20120601|2012-05-09 11:00,9,80.195,80.225,80.175,80.215,944
20120601|2012-05-09 11:30,9,80.22,80.275,80.22,80.225,1824
20120601|2012-05-09 12:00,9,80.23,80.25,80.155,80.18,2803
20120601|2012-05-09 12:30,9,80.175,80.185,80.115,80.135,1050
20120601|2012-05-09 13:00,9,80.13,80.195,80.115,80.145,749
20120601|2012-05-09 13:30,9,80.135,80.24,80.135,80.24,812
20120601|2012-05-09 14:00,9,80.23,80.285,80.22,80.265,768
20120601|2012-05-09 14:30,9,80.265,80.27,80.2,80.2,451
20120601|2012-05-09 15:00,9,80.2,80.245,80.2,80.24,117
20120601|2012-05-09 15:30,9,80.245,80.3,80.245,80.29,65
20120601|2012-05-09 19:00,10,80.295,80.3,80.275,80.28,257
20120601|2012-05-09 19:30,10,80.29,80.29,80.25,80.265,200
20120601|2012-05-09 20:00,10,80.255,80.265,80.245,80.25,49
20120601|2012-05-09 20:30,10,80.235,80.25,80.205,80.23,149
20120601|2012-05-09 21:00,10,80.225,80.225,80.2,80.21,203
20120601|2012-05-09 21:30,10,80.2,80.25,80.195,80.22,226
20120601|2012-05-09 22:00,10,80.2,80.285,80.2,80.235,765
20120601|2012-05-09 22:30,10,80.23,80.235,80.215,80.225,34
20120601|2012-05-09 23:00,10,80.215,80.22,80.205,80.215,52
20120601|2012-05-09 23:30,10,80.215,80.215,80.17,80.17,69
20120601|2012-05-10 00:00,10,80.18,80.2,80.175,80.19,232
20120601|2012-05-10 00:30,10,80.195,80.23,80.19,80.225,674
20120601|2012-05-10 01:00,10,80.23,80.23,80.18,80.185,560
20120601|2012-05-10 01:30,10,80.19,80.19,80.14,80.145,357
20120601|2012-05-10 02:00,10,80.145,80.2,80.14,80.145,695
20120601|2012-05-10 02:30,10,80.145,80.19,80.145,80.19,245
20120601|2012-05-10 03:00,10,80.2,80.3,80.2,80.27,771
20120601|2012-05-10 03:30,10,80.26,80.28,80.22,80.27,240
20120601|2012-05-10 04:00,10,80.275,80.325,80.25,80.325,384
20120601|2012-05-10 04:30,10,80.32,80.335,80.275,80.33,386
20120601|2012-05-10 05:00,10,80.34,80.34,80.28,80.28,128
20120601|2012-05-10 05:30,10,80.285,80.3,80.255,80.28,223
20120601|2012-05-10 06:00,10,80.27,80.325,80.24,80.25,477
20120601|2012-05-10 06:30,10,80.25,80.25,80.155,80.16,770
20120601|2012-05-10 07:00,10,80.165,80.18,80.105,80.125,1485
20120601|2012-05-10 07:30,10,80.13,80.205,80.12,80.185,1301
20120601|2012-05-10 08:00,10,80.19,80.205,80.085,80.14,1612
20120601|2012-05-10 08:30,10,80.135,80.18,80.105,80.13,1352
20120601|2012-05-10 09:00,10,80.135,80.185,80.1,80.165,1902
20120601|2012-05-10 09:30,10,80.17,80.22,80.15,80.21,1810
20120601|2012-05-10 10:00,10,80.205,80.27,80.19,80.21,1775
20120601|2012-05-10 10:30,10,80.21,80.24,80.13,80.215,1706
20120601|2012-05-10 11:00,10,80.215,80.235,80.19,80.225,1096
20120601|2012-05-10 11:30,10,80.22,80.245,80.2,80.205,903
20120601|2012-05-10 12:00,10,80.2,80.225,80.185,80.195,699
20120601|2012-05-10 12:30,10,80.19,80.22,80.185,80.215,410
20120601|2012-05-10 13:00,10,80.215,80.235,80.185,80.19,554
20120601|2012-05-10 13:30,10,80.19,80.265,80.19,80.26,1016
20120601|2012-05-10 14:00,10,80.255,80.3,80.255,80.28,424
20120601|2012-05-10 14:30,10,80.285,80.305,80.27,80.305,361
20120601|2012-05-10 15:00,10,80.305,80.31,80.275,80.275,84
20120601|2012-05-10 15:30,10,80.28,80.32,80.255,80.32,58
20120601|2012-05-10 19:00,11,80.35,80.375,80.315,80.315,137
20120601|2012-05-10 19:30,11,80.32,80.325,80.3,80.3,63
20120601|2012-05-10 20:00,11,80.305,80.455,80.305,80.45,564
20120601|2012-05-10 20:30,11,80.45,80.48,80.4,80.445,293
20120601|2012-05-10 21:00,11,80.435,80.435,80.385,80.405,93
20120601|2012-05-10 21:30,11,80.4,80.405,80.37,80.375,84
20120601|2012-05-10 22:00,11,80.39,80.405,80.37,80.4,96
20120601|2012-05-10 22:30,11,80.395,80.405,80.375,80.405,28
20120601|2012-05-10 23:00,11,80.405,80.415,80.4,80.41,41
20120601|2012-05-10 23:30,11,80.415,80.43,80.4,80.4,16
20120601|2012-05-11 00:00,11,80.4,80.405,80.38,80.395,21
20120601|2012-05-11 00:30,11,80.405,80.46,80.375,80.375,368
20120601|2012-05-11 01:00,11,80.38,80.48,80.38,80.445,226
20120601|2012-05-11 01:30,11,80.435,80.44,80.4,80.415,186
20120601|2012-05-11 02:00,11,80.415,80.445,80.385,80.43,537
20120601|2012-05-11 02:30,11,80.43,80.45,80.41,80.41,1361
20120601|2012-05-11 03:00,11,80.41,80.415,80.33,80.33,981
20120601|2012-05-11 03:30,11,80.33,80.35,80.285,80.33,473
20120601|2012-05-11 04:00,11,80.33,80.35,80.28,80.35,129
20120601|2012-05-11 04:30,11,80.35,80.375,80.325,80.34,89
20120601|2012-05-11 05:00,11,80.35,80.35,80.29,80.305,92
20120601|2012-05-11 05:30,11,80.315,80.4,80.31,80.395,126
20120601|2012-05-11 06:00,11,80.4,80.41,80.375,80.39,176
20120601|2012-05-11 06:30,11,80.39,80.39,80.32,80.33,275
20120601|2012-05-11 07:00,11,80.325,80.385,80.315,80.385,670
20120601|2012-05-11 07:30,11,80.385,80.425,80.3,80.39,1280
20120601|2012-05-11 08:00,11,80.39,80.405,80.37,80.395,1205
20120601|2012-05-11 08:30,11,80.395,80.405,80.27,80.32,1867
20120601|2012-05-11 09:00,11,80.32,80.34,80.255,80.275,1804
20120601|2012-05-11 09:30,11,80.26,80.275,80.21,80.27,1537
20120601|2012-05-11 10:00,11,80.27,80.31,80.255,80.3,842
20120601|2012-05-11 10:30,11,80.305,80.33,80.28,80.295,630
20120601|2012-05-11 11:00,11,80.3,80.305,80.275,80.285,295
20120601|2012-05-11 11:30,11,80.28,80.305,80.28,80.295,596
20120601|2012-05-11 12:00,11,80.29,80.365,80.29,80.355,825
20120601|2012-05-11 12:30,11,80.335,80.39,80.325,80.39,693
20120601|2012-05-11 13:00,11,80.385,80.42,80.375,80.4,433
20120601|2012-05-11 13:30,11,80.4,80.42,80.375,80.4,346
20120601|2012-05-11 14:00,11,80.395,80.425,80.39,80.42,358
20120601|2012-05-11 14:30,11,80.42,80.44,80.395,80.41,397
20120601|2012-05-11 15:00,11,80.405,80.42,80.4,80.405,119
20120601|2012-05-11 15:30,11,80.415,80.435,80.405,80.435,55
20120601|2012-05-13 17:00,13,80.56,80.6,80.53,80.555,432
20120601|2012-05-13 17:30,13,80.55,80.555,80.51,80.55,89
20120601|2012-05-13 18:00,13,80.54,80.54,80.5,80.5,33
20120601|2012-05-13 18:30,13,80.51,80.555,80.51,80.52,49
20120601|2012-05-13 19:00,14,80.535,80.54,80.49,80.49,59
20120601|2012-05-13 19:30,14,80.5,80.53,80.495,80.505,96
20120601|2012-05-13 20:00,14,80.505,80.57,80.5,80.555,135
20120601|2012-05-13 20:30,14,80.565,80.62,80.555,80.61,347
20120601|2012-05-13 21:00,14,80.605,80.615,80.58,80.605,86
20120601|2012-05-13 21:30,14,80.605,80.615,80.565,80.57,99
20120601|2012-05-13 22:00,14,80.565,80.585,80.565,80.57,21
20120601|2012-05-13 22:30,14,80.59,80.59,80.545,80.55,21
20120601|2012-05-13 23:00,14,80.56,80.57,80.555,80.57,11
20120601|2012-05-13 23:30,14,80.56,80.565,80.555,80.565,8
20120601|2012-05-14 00:00,14,80.57,80.57,80.545,80.55,31
20120601|2012-05-14 00:30,14,80.53,80.57,80.53,80.555,67
20120601|2012-05-14 01:00,14,80.56,80.61,80.535,80.605,110
20120601|2012-05-14 01:30,14,80.585,80.59,80.545,80.57,128
20120601|2012-05-14 02:00,14,80.56,80.645,80.545,80.64,1201
20120601|2012-05-14 02:30,14,80.65,80.675,80.635,80.66,1976
20120601|2012-05-14 03:00,14,80.67,80.77,80.665,80.755,1464
20120601|2012-05-14 03:30,14,80.76,80.785,80.73,80.745,182
20120601|2012-05-14 04:00,14,80.76,80.77,80.645,80.665,735
20120601|2012-05-14 04:30,14,80.67,80.72,80.67,80.71,1494
20120601|2012-05-14 05:00,14,80.71,80.745,80.69,80.695,74
20120601|2012-05-14 05:30,14,80.695,80.7,80.655,80.685,866
20120601|2012-05-14 06:00,14,80.69,80.705,80.65,80.67,245
20120601|2012-05-14 06:30,14,80.675,80.715,80.655,80.69,174
20120601|2012-05-14 07:00,14,80.685,80.73,80.665,80.7,2554
20120601|2012-05-14 07:30,14,80.695,80.82,80.695,80.76,1720
20120601|2012-05-14 08:00,14,80.75,80.81,80.725,80.79,611
20120601|2012-05-14 08:30,14,80.795,80.85,80.755,80.765,1691
20120601|2012-05-14 09:00,14,80.77,80.84,80.77,80.795,2047
20120601|2012-05-14 09:30,14,80.795,80.795,80.695,80.76,1372
20120601|2012-05-14 10:00,14,80.755,80.77,80.695,80.72,1155
20120601|2012-05-14 10:30,14,80.725,80.73,80.695,80.7,1681
20120601|2012-05-14 11:00,14,80.705,80.72,80.68,80.69,411
20120601|2012-05-14 11:30,14,80.695,80.725,80.695,80.715,369
20120601|2012-05-14 12:00,14,80.715,80.775,80.71,80.755,933
20120601|2012-05-14 12:30,14,80.75,80.755,80.72,80.73,580
20120601|2012-05-14 13:00,14,80.725,80.725,80.68,80.705,1002
20120601|2012-05-14 13:30,14,80.705,80.76,80.7,80.755,884
20120601|2012-05-14 14:00,14,80.75,80.775,80.74,80.765,942
20120601|2012-05-14 14:30,14,80.77,80.815,80.77,80.805,262
20120601|2012-05-14 15:00,14,80.8,80.815,80.785,80.79,136
20120601|2012-05-14 15:30,14,80.79,80.86,80.785,80.86,285
20120601|2012-05-14 19:00,15,80.825,80.825,80.78,80.795,181
20120601|2012-05-14 19:30,15,80.815,80.845,80.8,80.845,69
20120601|2012-05-14 20:00,15,80.83,80.895,80.815,80.85,163
20120601|2012-05-14 20:30,15,80.85,80.89,80.82,80.82,525
20120601|2012-05-14 21:00,15,80.82,80.835,80.79,80.805,214
20120601|2012-05-14 21:30,15,80.8,80.84,80.8,80.83,82
20120601|2012-05-14 22:00,15,80.83,80.83,80.805,80.815,20
20120601|2012-05-14 22:30,15,80.81,80.83,80.77,80.77,39
20120601|2012-05-14 23:00,15,80.77,80.8,80.77,80.795,11
20120601|2012-05-14 23:30,15,80.79,80.825,80.785,80.825,31
20120601|2012-05-15 00:00,15,80.825,80.84,80.795,80.84,25
20120601|2012-05-15 00:30,15,80.83,80.83,80.745,80.745,154
20120601|2012-05-15 01:00,15,80.745,80.76,80.69,80.73,1378
20120601|2012-05-15 01:30,15,80.735,80.755,80.68,80.71,340
20120601|2012-05-15 02:00,15,80.71,80.72,80.66,80.68,926
20120601|2012-05-15 02:30,15,80.675,80.71,80.63,80.64,1059
20120601|2012-05-15 03:00,15,80.64,80.74,80.64,80.71,421
20120601|2012-05-15 03:30,15,80.72,80.76,80.71,80.75,256
20120601|2012-05-15 04:00,15,80.74,80.78,80.69,80.765,603
20120601|2012-05-15 04:30,15,80.76,80.76,80.715,80.72,1395
20120601|2012-05-15 05:00,15,80.72,80.72,80.67,80.7,407
20120601|2012-05-15 05:30,15,80.7,80.735,80.675,80.735,233
20120601|2012-05-15 06:00,15,80.735,80.77,80.72,80.76,689
20120601|2012-05-15 06:30,15,80.765,80.765,80.71,80.75,627
20120601|2012-05-15 07:00,15,80.745,80.795,80.74,80.77,959
20120601|2012-05-15 07:30,15,80.76,80.985,80.755,80.975,3096
20120601|2012-05-15 08:00,15,80.98,81.14,80.95,81.06,5453
20120601|2012-05-15 08:30,15,81.06,81.095,81.01,81.035,2599
20120601|2012-05-15 09:00,15,81.035,81.115,81.015,81.055,2906
20120601|2012-05-15 09:30,15,81.055,81.14,81.05,81.14,3716
20120601|2012-05-15 10:00,15,81.14,81.265,81.13,81.24,6347
20120601|2012-05-15 10:30,15,81.24,81.245,81.155,81.165,1552
20120601|2012-05-15 11:00,15,81.165,81.205,81.14,81.175,558
20120601|2012-05-15 11:30,15,81.175,81.205,81.15,81.185,891
20120601|2012-05-15 12:00,15,81.185,81.26,81.18,81.255,1031
20120601|2012-05-15 12:30,15,81.255,81.385,81.245,81.35,2831
20120601|2012-05-15 13:00,15,81.34,81.365,81.31,81.34,901
20120601|2012-05-15 13:30,15,81.34,81.385,81.325,81.38,516
20120601|2012-05-15 14:00,15,81.38,81.45,81.375,81.445,1183
20120601|2012-05-15 14:30,15,81.445,81.45,81.395,81.425,944
20120601|2012-05-15 15:00,15,81.43,81.44,81.385,81.44,310
20120601|2012-05-15 15:30,15,81.43,81.43,81.405,81.42,44
20120601|2012-05-15 19:00,16,81.415,81.465,81.415,81.45,771
20120601|2012-05-15 19:30,16,81.45,81.455,81.425,81.455,144
20120601|2012-05-15 20:00,16,81.465,81.47,81.44,81.465,64
20120601|2012-05-15 20:30,16,81.47,81.505,81.46,81.49,209
20120601|2012-05-15 21:00,16,81.49,81.51,81.465,81.48,84
20120601|2012-05-15 21:30,16,81.475,81.475,81.445,81.45,66
20120601|2012-05-15 22:00,16,81.455,81.49,81.455,81.49,84
20120601|2012-05-15 22:30,16,81.495,81.52,81.49,81.515,38
20120601|2012-05-15 23:00,16,81.51,81.63,81.51,81.575,214
20120601|2012-05-15 23:30,16,81.555,81.56,81.53,81.555,162
20120601|2012-05-16 00:00,16,81.55,81.565,81.525,81.525,38
20120601|2012-05-16 00:30,16,81.54,81.55,81.49,81.525,1058
20120601|2012-05-16 01:00,16,81.52,81.725,81.515,81.705,1064
20120601|2012-05-16 01:30,16,81.7,81.71,81.64,81.65,297
20120601|2012-05-16 02:00,16,81.645,81.745,81.645,81.69,903
20120601|2012-05-16 02:30,16,81.69,81.735,81.57,81.57,338
20120601|2012-05-16 03:00,16,81.57,81.59,81.43,81.455,721
20120601|2012-05-16 03:30,16,81.45,81.58,81.415,81.54,320
20120601|2012-05-16 04:00,16,81.55,81.565,81.46,81.48,179
20120601|2012-05-16 04:30,16,81.485,81.665,81.485,81.635,533
20120601|2012-05-16 05:00,16,81.645,81.67,81.55,81.555,287
20120601|2012-05-16 05:30,16,81.54,81.595,81.53,81.585,487
20120601|2012-05-16 06:00,16,81.585,81.6,81.475,81.51,564
20120601|2012-05-16 06:30,16,81.525,81.55,81.46,81.495,454
20120601|2012-05-16 07:00,16,81.49,81.5,81.405,81.465,1848
20120601|2012-05-16 07:30,16,81.455,81.49,81.37,81.435,3370
20120601|2012-05-16 08:00,16,81.435,81.45,81.36,81.44,1650
20120601|2012-05-16 08:30,16,81.445,81.535,81.375,81.395,2386
20120601|2012-05-16 09:00,16,81.39,81.425,81.345,81.415,2651
20120601|2012-05-16 09:30,16,81.415,81.465,81.395,81.445,2891
20120601|2012-05-16 10:00,16,81.44,81.695,81.415,81.56,5566
20120601|2012-05-16 10:30,16,81.56,81.57,81.475,81.48,877
20120601|2012-05-16 11:00,16,81.47,81.505,81.455,81.475,635
20120601|2012-05-16 11:30,16,81.47,81.475,81.365,81.415,692
20120601|2012-05-16 12:00,16,81.42,81.505,81.42,81.495,919
20120601|2012-05-16 12:30,16,81.5,81.55,81.495,81.505,1018
20120601|2012-05-16 13:00,16,81.495,81.555,81.42,81.525,754
20120601|2012-05-16 13:30,16,81.53,81.575,81.5,81.54,454
20120601|2012-05-16 14:00,16,81.545,81.555,81.505,81.51,481
20120601|2012-05-16 14:30,16,81.515,81.635,81.515,81.625,681
20120601|2012-05-16 15:00,16,81.615,81.65,81.595,81.635,80
20120601|2012-05-16 15:30,16,81.645,81.645,81.555,81.585,63
20120601|2012-05-16 19:00,17,81.515,81.515,81.43,81.44,70
20120601|2012-05-16 19:30,17,81.445,81.47,81.425,81.455,84
20120601|2012-05-16 20:00,17,81.455,81.455,81.4,81.425,92
20120601|2012-05-16 20:30,17,81.415,81.46,81.415,81.46,142
20120601|2012-05-16 21:00,17,81.465,81.49,81.46,81.46,77
20120601|2012-05-16 21:30,17,81.46,81.485,81.455,81.475,31
20120601|2012-05-16 22:00,17,81.485,81.49,81.43,81.455,70
20120601|2012-05-16 22:30,17,81.465,81.465,81.415,81.425,53
20120601|2012-05-16 23:00,17,81.435,81.45,81.42,81.445,31
20120601|2012-05-16 23:30,17,81.45,81.47,81.44,81.455,31
20120601|2012-05-17 00:00,17,81.445,81.47,81.445,81.455,64
20120601|2012-05-17 00:30,17,81.46,81.475,81.415,81.475,1566
20120601|2012-05-17 01:00,17,81.47,81.51,81.455,81.48,602
20120601|2012-05-17 01:30,17,81.5,81.57,81.5,81.545,447
20120601|2012-05-17 02:00,17,81.55,81.625,81.54,81.595,601
20120601|2012-05-17 02:30,17,81.59,81.595,81.52,81.58,505
20120601|2012-05-17 03:00,17,81.58,81.645,81.57,81.63,1039
20120601|2012-05-17 03:30,17,81.63,81.635,81.555,81.6,235
20120601|2012-05-17 04:00,17,81.625,81.69,81.595,81.675,727
20120601|2012-05-17 04:30,17,81.665,81.685,81.64,81.66,178
20120601|2012-05-17 05:00,17,81.675,81.72,81.635,81.67,3497
20120601|2012-05-17 05:30,17,81.665,81.7,81.635,81.675,1022
20120601|2012-05-17 06:00,17,81.68,81.82,81.675,81.815,1256
20120601|2012-05-17 06:30,17,81.815,81.83,81.775,81.775,618
20120601|2012-05-17 07:00,17,81.775,81.775,81.695,81.735,1361
20120601|2012-05-17 07:30,17,81.735,81.805,81.615,81.62,1823
20120601|2012-05-17 08:00,17,81.625,81.675,81.6,81.655,746
20120601|2012-05-17 08:30,17,81.655,81.78,81.63,81.725,1911
20120601|2012-05-17 09:00,17,81.73,81.78,81.465,81.615,5763
20120601|2012-05-17 09:30,17,81.62,81.695,81.565,81.59,2826
20120601|2012-05-17 10:00,17,81.585,81.63,81.56,81.63,1974
20120601|2012-05-17 10:30,17,81.635,81.665,81.51,81.545,1949
20120601|2012-05-17 11:00,17,81.545,81.625,81.47,81.515,3751
20120601|2012-05-17 11:30,17,81.51,81.535,81.46,81.53,3314
20120601|2012-05-17 12:00,17,81.53,81.53,81.42,81.435,2282
20120601|2012-05-17 12:30,17,81.44,81.505,81.43,81.505,1803
20120601|2012-05-17 13:00,17,81.51,81.555,81.49,81.51,1443
20120601|2012-05-17 13:30,17,81.515,81.57,81.51,81.54,986
20120601|2012-05-17 14:00,17,81.54,81.61,81.53,81.6,696
20120601|2012-05-17 14:30,17,81.61,81.66,81.595,81.595,478
20120601|2012-05-17 15:00,17,81.605,81.695,81.605,81.695,542
20120601|2012-05-17 15:30,17,81.69,81.69,81.64,81.65,42
20120601|2012-05-17 19:00,18,81.65,81.68,81.605,81.665,204
20120601|2012-05-17 19:30,18,81.675,81.735,81.66,81.735,271
20120601|2012-05-17 20:00,18,81.74,81.775,81.71,81.775,135
20120601|2012-05-17 20:30,18,81.785,81.82,81.745,81.745,117
20120601|2012-05-17 21:00,18,81.75,81.76,81.72,81.745,83
20120601|2012-05-17 21:30,18,81.75,81.78,81.735,81.735,221
20120601|2012-05-17 22:00,18,81.73,81.76,81.695,81.76,147
20120601|2012-05-17 22:30,18,81.75,81.76,81.74,81.76,167
20120601|2012-05-17 23:00,18,81.76,81.8,81.755,81.77,55
20120601|2012-05-17 23:30,18,81.775,81.875,81.77,81.84,388
20120601|2012-05-18 00:00,18,81.83,81.875,81.82,81.87,103
20120601|2012-05-18 00:30,18,81.87,81.875,81.805,81.81,290
20120601|2012-05-18 01:00,18,81.815,81.85,81.785,81.81,402
20120601|2012-05-18 01:30,18,81.81,81.93,81.795,81.845,382
20120601|2012-05-18 02:00,18,81.855,81.865,81.725,81.745,600
20120601|2012-05-18 02:30,18,81.745,81.79,81.725,81.755,1598
20120601|2012-05-18 03:00,18,81.745,81.765,81.595,81.62,851
20120601|2012-05-18 03:30,18,81.625,81.69,81.62,81.665,367
20120601|2012-05-18 04:00,18,81.675,81.735,81.65,81.675,341
20120601|2012-05-18 04:30,18,81.67,81.67,81.59,81.615,202
20120601|2012-05-18 05:00,18,81.605,81.655,81.605,81.61,104
20120601|2012-05-18 05:30,18,81.63,81.695,81.625,81.67,218
20120601|2012-05-18 06:00,18,81.665,81.67,81.545,81.545,436
20120601|2012-05-18 06:30,18,81.55,81.585,81.545,81.58,309
20120601|2012-05-18 07:00,18,81.58,81.58,81.445,81.485,3776
20120601|2012-05-18 07:30,18,81.485,81.535,81.445,81.53,885
20120601|2012-05-18 08:00,18,81.53,81.565,81.49,81.495,758
20120601|2012-05-18 08:30,18,81.5,81.555,81.46,81.515,1759
20120601|2012-05-18 09:00,18,81.515,81.585,81.495,81.545,1602
20120601|2012-05-18 09:30,18,81.55,81.56,81.47,81.5,1008
20120601|2012-05-18 10:00,18,81.5,81.51,81.415,81.455,2286
20120601|2012-05-18 10:30,18,81.45,81.575,81.44,81.535,1401
20120601|2012-05-18 11:00,18,81.53,81.53,81.425,81.445,1602
20120601|2012-05-18 11:30,18,81.445,81.465,81.415,81.45,468
20120601|2012-05-18 12:00,18,81.45,81.47,81.41,81.46,370
20120601|2012-05-18 12:30,18,81.465,81.54,81.465,81.525,780
20120601|2012-05-18 13:00,18,81.525,81.545,81.475,81.48,608
20120601|2012-05-18 13:30,18,81.485,81.535,81.41,81.44,853
20120601|2012-05-18 14:00,18,81.43,81.435,81.185,81.315,3637
20120601|2012-05-18 14:30,18,81.315,81.33,81.23,81.25,933
20120601|2012-05-18 15:00,18,81.26,81.27,81.155,81.24,206
20120601|2012-05-18 15:30,18,81.24,81.29,81.225,81.235,79
20120601|2012-05-20 17:00,20,81.295,81.365,81.285,81.365,311
20120601|2012-05-20 17:30,20,81.375,81.375,81.32,81.34,50
20120601|2012-05-20 18:00,20,81.38,81.4,81.305,81.335,105
20120601|2012-05-20 18:30,20,81.295,81.305,81.275,81.29,92
20120601|2012-05-20 19:00,21,81.28,81.315,81.17,81.2,236
20120601|2012-05-20 19:30,21,81.2,81.235,81.145,81.235,224
20120601|2012-05-20 20:00,21,81.215,81.225,81.15,81.175,287
20120601|2012-05-20 20:30,21,81.17,81.17,81.08,81.09,306
20120601|2012-05-20 21:00,21,81.085,81.165,81.08,81.15,127
20120601|2012-05-20 21:30,21,81.155,81.18,81.145,81.15,50
20120601|2012-05-20 22:00,21,81.14,81.175,81.14,81.17,13
20120601|2012-05-20 22:30,21,81.17,81.18,81.16,81.16,18
20120601|2012-05-20 23:00,21,81.17,81.19,81.165,81.185,115
20120601|2012-05-20 23:30,21,81.175,81.205,81.165,81.195,39
20120601|2012-05-21 00:00,21,81.2,81.225,81.19,81.22,22
20120601|2012-05-21 00:30,21,81.215,81.225,81.19,81.225,462
20120601|2012-05-21 01:00,21,81.225,81.32,81.205,81.32,382
20120601|2012-05-21 01:30,21,81.325,81.34,81.28,81.29,284
20120601|2012-05-21 02:00,21,81.295,81.385,81.245,81.275,893
20120601|2012-05-21 02:30,21,81.285,81.315,81.25,81.29,460
20120601|2012-05-21 03:00,21,81.29,81.29,81.225,81.27,415
20120601|2012-05-21 03:30,21,81.29,81.35,81.25,81.335,166
20120601|2012-05-21 04:00,21,81.335,81.385,81.32,81.33,322
20120601|2012-05-21 04:30,21,81.345,81.345,81.295,81.295,193
20120601|2012-05-21 05:00,21,81.28,81.335,81.28,81.31,128
20120601|2012-05-21 05:30,21,81.325,81.335,81.29,81.335,259
20120601|2012-05-21 06:00,21,81.34,81.34,81.285,81.32,350
20120601|2012-05-21 06:30,21,81.325,81.425,81.315,81.41,931
20120601|2012-05-21 07:00,21,81.415,81.47,81.395,81.42,2155
20120601|2012-05-21 07:30,21,81.415,81.475,81.405,81.465,1256
20120601|2012-05-21 08:00,21,81.465,81.56,81.46,81.51,1662
20120601|2012-05-21 08:30,21,81.51,81.525,81.445,81.475,2460
20120601|2012-05-21 09:00,21,81.475,81.48,81.36,81.37,1322
20120601|2012-05-21 09:30,21,81.365,81.37,81.295,81.31,2940
20120601|2012-05-21 10:00,21,81.315,81.335,81.27,81.305,2368
20120601|2012-05-21 10:30,21,81.3,81.335,81.29,81.32,602
20120601|2012-05-21 11:00,21,81.325,81.33,81.205,81.21,755
20120601|2012-05-21 11:30,21,81.21,81.27,81.21,81.26,953
20120601|2012-05-21 12:00,21,81.26,81.29,81.24,81.28,570
20120601|2012-05-21 12:30,21,81.27,81.29,81.255,81.28,912
20120601|2012-05-21 13:00,21,81.28,81.31,81.26,81.28,302
20120601|2012-05-21 13:30,21,81.28,81.295,81.215,81.22,593
20120601|2012-05-21 14:00,21,81.225,81.225,81.115,81.135,536
20120601|2012-05-21 14:30,21,81.135,81.15,81.025,81.06,1324
20120601|2012-05-21 15:00,21,81.055,81.115,81.045,81.09,232
20120601|2012-05-21 15:30,21,81.095,81.095,81.07,81.075,34
20120601|2012-05-21 19:00,22,81.115,81.135,81.095,81.115,36
20120601|2012-05-21 19:30,22,81.12,81.165,81.11,81.16,106
20120601|2012-05-21 20:00,22,81.155,81.21,81.145,81.185,257
20120601|2012-05-21 20:30,22,81.19,81.2,81.155,81.195,31
20120601|2012-05-21 21:00,22,81.205,81.215,81.185,81.19,33
20120601|2012-05-21 21:30,22,81.2,81.22,81.165,81.165,24
20120601|2012-05-21 22:00,22,81.165,81.185,81.165,81.185,9
20120601|2012-05-21 22:30,22,81.185,81.21,81.185,81.21,19
20120601|2012-05-21 23:00,22,81.21,81.21,81.205,81.205,7
20120601|2012-05-21 23:30,22,81.21,81.24,81.21,81.23,161
20120601|2012-05-22 00:00,22,81.225,81.235,81.225,81.225,8
20120601|2012-05-22 00:30,22,81.215,81.22,81.165,81.19,271
20120601|2012-05-22 01:00,22,81.19,81.22,81.19,81.21,238
20120601|2012-05-22 01:30,22,81.205,81.235,81.18,81.22,196
20120601|2012-05-22 02:00,22,81.215,81.23,81.125,81.16,427
20120601|2012-05-22 02:30,22,81.16,81.19,81.125,81.15,411
20120601|2012-05-22 03:00,22,81.165,81.175,81.135,81.165,347
20120601|2012-05-22 03:30,22,81.175,81.335,81.175,81.315,907
20120601|2012-05-22 04:00,22,81.32,81.445,81.32,81.385,832
20120601|2012-05-22 04:30,22,81.385,81.435,81.36,81.39,209
20120601|2012-05-22 05:00,22,81.4,81.5,81.385,81.47,395
20120601|2012-05-22 05:30,22,81.49,81.49,81.435,81.44,295
20120601|2012-05-22 06:00,22,81.445,81.46,81.395,81.41,436
20120601|2012-05-22 06:30,22,81.4,81.44,81.37,81.395,1535
20120601|2012-05-22 07:00,22,81.395,81.45,81.335,81.45,777
20120601|2012-05-22 07:30,22,81.45,81.52,81.445,81.46,1286
20120601|2012-05-22 08:00,22,81.465,81.48,81.385,81.405,654
20120601|2012-05-22 08:30,22,81.405,81.48,81.38,81.44,1422
20120601|2012-05-22 09:00,22,81.43,81.46,81.3,81.345,1638
20120601|2012-05-22 09:30,22,81.34,81.4,81.295,81.395,1085
20120601|2012-05-22 10:00,22,81.39,81.47,81.36,81.465,2491
20120601|2012-05-22 10:30,22,81.46,81.575,81.455,81.55,1605
20120601|2012-05-22 11:00,22,81.545,81.615,81.525,81.535,1980
20120601|2012-05-22 11:30,22,81.54,81.57,81.53,81.545,1174
20120601|2012-05-22 12:00,22,81.55,81.615,81.54,81.605,3923
20120601|2012-05-22 12:30,22,81.605,81.67,81.58,81.635,854
20120601|2012-05-22 13:00,22,81.635,81.67,81.61,81.655,950
20120601|2012-05-22 13:30,22,81.65,81.69,81.635,81.65,1072
20120601|2012-05-22 14:00,22,81.655,81.765,81.63,81.76,955
20120601|2012-05-22 14:30,22,81.765,81.94,81.76,81.84,2360
20120601|2012-05-22 15:00,22,81.84,81.865,81.8,81.81,174
20120601|2012-05-22 15:30,22,81.79,81.815,81.78,81.805,115
20120601|2012-05-22 19:00,23,81.905,81.98,81.89,81.955,585
20120601|2012-05-22 19:30,23,81.945,82.005,81.93,81.96,325
20120601|2012-05-22 20:00,23,81.955,81.99,81.93,81.93,171
20120601|2012-05-22 20:30,23,81.93,81.93,81.83,81.84,131
20120601|2012-05-22 21:00,23,81.83,81.865,81.825,81.845,142
20120601|2012-05-22 21:30,23,81.845,81.845,81.76,81.785,77
20120601|2012-05-22 22:00,23,81.795,81.855,81.795,81.83,223
20120601|2012-05-22 22:30,23,81.825,81.825,81.8,81.815,17
20120601|2012-05-22 23:00,23,81.815,81.815,81.795,81.815,27
20120601|2012-05-22 23:30,23,81.82,81.825,81.78,81.825,32
20120601|2012-05-23 00:00,23,81.825,81.855,81.81,81.845,41
20120601|2012-05-23 00:30,23,81.845,81.85,81.8,81.8,129
20120601|2012-05-23 01:00,23,81.8,81.865,81.78,81.845,250
20120601|2012-05-23 01:30,23,81.85,81.855,81.78,81.78,96
20120601|2012-05-23 02:00,23,81.805,81.83,81.775,81.795,214
20120601|2012-05-23 02:30,23,81.79,81.88,81.78,81.855,414
20120601|2012-05-23 03:00,23,81.865,82.08,81.84,82,2316
20120601|2012-05-23 03:30,23,82.015,82.055,81.915,81.935,673
20120601|2012-05-23 04:00,23,81.935,81.965,81.885,81.905,189
20120601|2012-05-23 04:30,23,81.915,81.95,81.875,81.95,822
20120601|2012-05-23 05:00,23,81.95,81.99,81.89,81.91,304
20120601|2012-05-23 05:30,23,81.915,81.945,81.825,81.835,323
20120601|2012-05-23 06:00,23,81.835,81.865,81.815,81.855,588
20120601|2012-05-23 06:30,23,81.86,81.87,81.78,81.79,212
20120601|2012-05-23 07:00,23,81.79,81.875,81.79,81.81,782
20120601|2012-05-23 07:30,23,81.82,81.865,81.75,81.76,851
20120601|2012-05-23 08:00,23,81.765,81.82,81.71,81.805,1271
20120601|2012-05-23 08:30,23,81.81,81.925,81.805,81.92,1539
20120601|2012-05-23 09:00,23,81.915,82.23,81.875,82.115,7854
20120601|2012-05-23 09:30,23,82.125,82.29,82.115,82.17,5287
20120601|2012-05-23 10:00,23,82.18,82.215,82.13,82.19,1269
20120601|2012-05-23 10:30,23,82.19,82.28,82.155,82.255,1431
20120601|2012-05-23 11:00,23,82.26,82.35,82.245,82.325,1699
20120601|2012-05-23 11:30,23,82.335,82.36,82.265,82.31,1075
20120601|2012-05-23 12:00,23,82.31,82.33,82.26,82.26,639
20120601|2012-05-23 12:30,23,82.255,82.28,82.215,82.245,715
20120601|2012-05-23 13:00,23,82.25,82.35,82.25,82.345,589
20120601|2012-05-23 13:30,23,82.35,82.35,82.23,82.235,873
20120601|2012-05-23 14:00,23,82.23,82.265,82.195,82.22,571
20120601|2012-05-23 14:30,23,82.22,82.22,82.09,82.095,1344
20120601|2012-05-23 15:00,23,82.1,82.19,82.085,82.19,92
20120601|2012-05-23 15:30,23,82.165,82.215,82.165,82.2,83
20120601|2012-05-23 19:00,24,82.28,82.29,82.19,82.19,198
20120601|2012-05-23 19:30,24,82.17,82.255,82.17,82.22,375
20120601|2012-05-23 20:00,24,82.225,82.25,82.19,82.225,133
20120601|2012-05-23 20:30,24,82.23,82.23,82.195,82.22,28
20120601|2012-05-23 21:00,24,82.215,82.245,82.205,82.24,126
20120601|2012-05-23 21:30,24,82.245,82.26,82.19,82.21,91
20120601|2012-05-23 22:00,24,82.23,82.24,82.22,82.225,114
20120601|2012-05-23 22:30,24,82.21,82.215,82.175,82.205,70
20120601|2012-05-23 23:00,24,82.205,82.235,82.205,82.235,35
20120601|2012-05-23 23:30,24,82.245,82.26,82.245,82.25,17
20120601|2012-05-24 00:00,24,82.245,82.245,82.225,82.225,34
20120601|2012-05-24 00:30,24,82.235,82.26,82.215,82.26,348
20120601|2012-05-24 01:00,24,82.26,82.31,82.235,82.235,197
20120601|2012-05-24 01:30,24,82.225,82.245,82.14,82.205,767
20120601|2012-05-24 02:00,24,82.205,82.415,82.19,82.405,1001
20120601|2012-05-24 02:30,24,82.395,82.445,82.355,82.435,1033
20120601|2012-05-24 03:00,24,82.445,82.535,82.355,82.38,1488
20120601|2012-05-24 03:30,24,82.385,82.425,82.32,82.35,629
20120601|2012-05-24 04:00,24,82.345,82.35,82.245,82.25,446
20120601|2012-05-24 04:30,24,82.245,82.295,82.245,82.265,120
20120601|2012-05-24 05:00,24,82.26,82.265,82.18,82.18,513
20120601|2012-05-24 05:30,24,82.18,82.24,82.18,82.215,475
20120601|2012-05-24 06:00,24,82.215,82.25,82.14,82.15,1081
20120601|2012-05-24 06:30,24,82.155,82.275,82.15,82.26,497
20120601|2012-05-24 07:00,24,82.26,82.315,82.245,82.255,816
20120601|2012-05-24 07:30,24,82.255,82.3,82.11,82.115,3191
20120601|2012-05-24 08:00,24,82.12,82.165,81.995,82.14,3581
20120601|2012-05-24 08:30,24,82.145,82.285,82.105,82.23,2384
20120601|2012-05-24 09:00,24,82.23,82.285,82.175,82.19,2553
20120601|2012-05-24 09:30,24,82.18,82.21,82.13,82.19,1229
20120601|2012-05-24 10:00,24,82.195,82.2,82.05,82.125,2654
20120601|2012-05-24 10:30,24,82.13,82.21,82.125,82.19,803
20120601|2012-05-24 11:00,24,82.19,82.28,82.19,82.255,876
20120601|2012-05-24 11:30,24,82.26,82.4,82.26,82.395,1066
20120601|2012-05-24 12:00,24,82.385,82.415,82.33,82.415,751
20120601|2012-05-24 12:30,24,82.42,82.5,82.41,82.465,1116
20120601|2012-05-24 13:00,24,82.475,82.49,82.41,82.455,785
20120601|2012-05-24 13:30,24,82.46,82.495,82.41,82.495,590
20120601|2012-05-24 14:00,24,82.495,82.51,82.41,82.435,560
20120601|2012-05-24 14:30,24,82.435,82.48,82.395,82.46,1487
20120601|2012-05-24 15:00,24,82.45,82.45,82.41,82.435,77
20120601|2012-05-24 15:30,24,82.44,82.465,82.425,82.43,143
20120601|2012-05-24 19:00,25,82.445,82.45,82.37,82.375,132
20120601|2012-05-24 19:30,25,82.375,82.415,82.375,82.41,76
20120601|2012-05-24 20:00,25,82.415,82.425,82.355,82.38,135
20120601|2012-05-24 20:30,25,82.385,82.445,82.38,82.44,121
20120601|2012-05-24 21:00,25,82.425,82.45,82.42,82.45,24
20120601|2012-05-24 21:30,25,82.445,82.5,82.445,82.5,66
20120601|2012-05-24 22:00,25,82.505,82.54,82.495,82.52,839
20120601|2012-05-24 22:30,25,82.515,82.565,82.5,82.535,114
20120601|2012-05-24 23:00,25,82.525,82.525,82.485,82.5,21
20120601|2012-05-24 23:30,25,82.505,82.51,82.49,82.51,12
20120601|2012-05-25 00:00,25,82.5,82.505,82.445,82.475,26
20120601|2012-05-25 00:30,25,82.465,82.475,82.43,82.475,422
20120601|2012-05-25 01:00,25,82.475,82.55,82.42,82.43,682
20120601|2012-05-25 01:30,25,82.42,82.46,82.335,82.365,561
20120601|2012-05-25 02:00,25,82.365,82.39,82.23,82.265,1474
20120601|2012-05-25 02:30,25,82.26,82.28,82.21,82.22,306
20120601|2012-05-25 03:00,25,82.22,82.26,82.125,82.21,644
20120601|2012-05-25 03:30,25,82.195,82.26,82.18,82.26,193
20120601|2012-05-25 04:00,25,82.235,82.235,82.165,82.19,890
20120601|2012-05-25 04:30,25,82.19,82.23,82.185,82.205,97
20120601|2012-05-25 05:00,25,82.22,82.22,82.135,82.15,133
20120601|2012-05-25 05:30,25,82.155,82.275,82.155,82.235,289
20120601|2012-05-25 06:00,25,82.235,82.235,82.165,82.2,156
20120601|2012-05-25 06:30,25,82.215,82.28,82.21,82.28,316
20120601|2012-05-25 07:00,25,82.27,82.515,82.265,82.48,2482
20120601|2012-05-25 07:30,25,82.48,82.56,82.445,82.54,2284
20120601|2012-05-25 08:00,25,82.54,82.61,82.475,82.5,2689
20120601|2012-05-25 08:30,25,82.5,82.505,82.335,82.42,1960
20120601|2012-05-25 09:00,25,82.415,82.475,82.4,82.42,2336
20120601|2012-05-25 09:30,25,82.425,82.545,82.375,82.54,1330
20120601|2012-05-25 10:00,25,82.535,82.535,82.43,82.455,935
20120601|2012-05-25 10:30,25,82.46,82.55,82.455,82.5,1676
20120601|2012-05-25 11:00,25,82.5,82.54,82.5,82.525,512
20120601|2012-05-25 11:30,25,82.525,82.54,82.505,82.53,568
20120601|2012-05-25 12:00,25,82.535,82.565,82.485,82.495,332
20120601|2012-05-25 12:30,25,82.49,82.51,82.47,82.5,314
20120601|2012-05-25 13:00,25,82.495,82.535,82.485,82.52,237
20120601|2012-05-25 13:30,25,82.52,82.53,82.49,82.51,317
20120601|2012-05-25 14:00,25,82.505,82.555,82.48,82.545,313
20120601|2012-05-25 14:30,25,82.545,82.555,82.51,82.535,288
20120601|2012-05-25 15:00,25,82.53,82.54,82.51,82.525,123
20120601|2012-05-27 17:00,27,82.265,82.265,82.21,82.23,123
20120601|2012-05-27 17:30,27,82.225,82.225,82.145,82.18,658
20120601|2012-05-27 18:00,27,82.18,82.21,82.18,82.21,53
20120601|2012-05-27 18:30,27,82.22,82.225,82.2,82.22,754
20120601|2012-05-27 19:00,28,82.225,82.255,82.175,82.19,100
20120601|2012-05-27 19:30,28,82.195,82.23,82.185,82.205,50
20120601|2012-05-27 20:00,28,82.185,82.185,82.12,82.125,72
20120601|2012-05-27 20:30,28,82.12,82.125,82.05,82.055,660
20120601|2012-05-27 21:00,28,82.055,82.085,82.055,82.08,46
20120601|2012-05-27 21:30,28,82.095,82.095,82.065,82.075,77
20120601|2012-05-27 22:00,28,82.07,82.08,82.035,82.055,52
20120601|2012-05-27 22:30,28,82.06,82.065,82.035,82.035,59
20120601|2012-05-27 23:00,28,82.035,82.08,82.035,82.07,27
20120601|2012-05-27 23:30,28,82.075,82.095,82.06,82.07,70
20120601|2012-05-28 00:00,28,82.08,82.085,82.06,82.065,13
20120601|2012-05-28 00:30,28,82.06,82.06,81.955,82.01,780
20120601|2012-05-28 01:00,28,82.01,82.035,82,82.035,61
20120601|2012-05-28 01:30,28,82.035,82.035,81.9,81.94,1725
20120601|2012-05-28 02:00,28,81.945,82.065,81.915,82.055,376
20120601|2012-05-28 02:30,28,82.07,82.1,82.025,82.06,382
20120601|2012-05-28 03:00,28,82.075,82.165,82.065,82.125,234
20120601|2012-05-28 03:30,28,82.12,82.145,82.1,82.125,88
20120601|2012-05-28 04:00,28,82.125,82.145,82.09,82.13,108
20120601|2012-05-28 04:30,28,82.135,82.15,82.025,82.05,804
20120601|2012-05-28 05:00,28,82.04,82.08,81.995,82.065,303
20120601|2012-05-28 05:30,28,82.055,82.105,82.055,82.08,365
20120601|2012-05-28 06:00,28,82.07,82.11,82.045,82.07,81
20120601|2012-05-28 06:30,28,82.08,82.14,82.08,82.14,75
20120601|2012-05-28 07:00,28,82.145,82.19,82.14,82.19,442
20120601|2012-05-28 07:30,28,82.19,82.19,82.135,82.14,406
20120601|2012-05-28 08:00,28,82.14,82.325,82.14,82.31,669
20120601|2012-05-28 08:30,28,82.305,82.35,82.28,82.285,366
20120601|2012-05-28 09:00,28,82.28,82.38,82.27,82.32,206
20120601|2012-05-28 09:30,28,82.315,82.345,82.27,82.3,136
20120601|2012-05-28 10:00,28,82.295,82.345,82.28,82.33,264
20120601|2012-05-28 10:30,28,82.33,82.34,82.255,82.28,47
20120601|2012-05-28 11:00,28,82.28,82.31,82.28,82.3,105
20120601|2012-05-28 11:30,28,82.3,82.34,82.3,82.34,31
20120601|2012-05-28 19:00,29,82.415,82.48,82.4,82.425,163
20120601|2012-05-28 19:30,29,82.425,82.445,82.4,82.405,52
20120601|2012-05-28 20:00,29,82.4,82.435,82.38,82.405,119
20120601|2012-05-28 20:30,29,82.4,82.4,82.35,82.35,42
20120601|2012-05-28 21:00,29,82.37,82.39,82.37,82.375,25
20120601|2012-05-28 21:30,29,82.375,82.375,82.325,82.33,18
20120601|2012-05-28 22:00,29,82.325,82.365,82.325,82.34,48
20120601|2012-05-28 22:30,29,82.34,82.345,82.3,82.31,40
20120601|2012-05-28 23:00,29,82.315,82.32,82.3,82.315,39
20120601|2012-05-28 23:30,29,82.32,82.355,82.32,82.335,213
20120601|2012-05-29 00:00,29,82.33,82.33,82.29,82.295,59
20120601|2012-05-29 00:30,29,82.3,82.345,82.3,82.345,310
20120601|2012-05-29 01:00,29,82.345,82.39,82.315,82.325,430
20120601|2012-05-29 01:30,29,82.32,82.33,82.28,82.29,133
20120601|2012-05-29 02:00,29,82.28,82.285,82.185,82.21,329
20120601|2012-05-29 02:30,29,82.21,82.21,82.135,82.15,395
20120601|2012-05-29 03:00,29,82.14,82.225,82.13,82.21,188
20120601|2012-05-29 03:30,29,82.22,82.275,82.18,82.265,329
20120601|2012-05-29 04:00,29,82.255,82.255,82.21,82.245,80
20120601|2012-05-29 04:30,29,82.245,82.405,82.245,82.34,303
20120601|2012-05-29 05:00,29,82.34,82.37,82.32,82.33,96
20120601|2012-05-29 05:30,29,82.33,82.39,82.31,82.32,110
20120601|2012-05-29 06:00,29,82.32,82.365,82.305,82.36,149
20120601|2012-05-29 06:30,29,82.365,82.41,82.35,82.385,470
20120601|2012-05-29 07:00,29,82.39,82.44,82.345,82.365,791
20120601|2012-05-29 07:30,29,82.365,82.415,82.35,82.35,646
20120601|2012-05-29 08:00,29,82.35,82.38,82.245,82.305,1328
20120601|2012-05-29 08:30,29,82.3,82.44,82.3,82.345,1828
20120601|2012-05-29 09:00,29,82.35,82.375,82.255,82.315,2252
20120601|2012-05-29 09:30,29,82.32,82.32,82.245,82.315,1444
20120601|2012-05-29 10:00,29,82.32,82.405,82.31,82.38,1389
20120601|2012-05-29 10:30,29,82.385,82.67,82.375,82.585,3886
20120601|2012-05-29 11:00,29,82.585,82.71,82.585,82.645,1509
20120601|2012-05-29 11:30,29,82.645,82.685,82.6,82.605,1031
20120601|2012-05-29 12:00,29,82.605,82.635,82.595,82.635,553
20120601|2012-05-29 12:30,29,82.635,82.635,82.595,82.61,458
20120601|2012-05-29 13:00,29,82.605,82.63,82.585,82.61,872
20120601|2012-05-29 13:30,29,82.61,82.62,82.575,82.58,284
20120601|2012-05-29 14:00,29,82.58,82.62,82.56,82.6,352
20120601|2012-05-29 14:30,29,82.6,82.635,82.515,82.515,590
20120601|2012-05-29 15:00,29,82.515,82.53,82.45,82.465,118
20120601|2012-05-29 15:30,29,82.495,82.56,82.48,82.485,115
20120601|2012-05-29 19:00,30,82.605,82.645,82.57,82.62,124
20120601|2012-05-29 19:30,30,82.62,82.675,82.615,82.675,111
20120601|2012-05-29 20:00,30,82.67,82.68,82.635,82.66,138
20120601|2012-05-29 20:30,30,82.67,82.735,82.67,82.69,408
20120601|2012-05-29 21:00,30,82.69,82.71,82.675,82.69,87
20120601|2012-05-29 21:30,30,82.685,82.72,82.67,82.685,76
20120601|2012-05-29 22:00,30,82.7,82.7,82.65,82.65,33
20120601|2012-05-29 22:30,30,82.655,82.685,82.65,82.68,37
20120601|2012-05-29 23:00,30,82.685,82.685,82.66,82.66,10
20120601|2012-05-29 23:30,30,82.66,82.67,82.655,82.67,9
20120601|2012-05-30 00:00,30,82.645,82.695,82.635,82.68,54
20120601|2012-05-30 00:30,30,82.68,82.68,82.65,82.655,90
20120601|2012-05-30 01:00,30,82.66,82.67,82.62,82.63,73
20120601|2012-05-30 01:30,30,82.635,82.645,82.6,82.645,132
20120601|2012-05-30 02:00,30,82.65,82.745,82.65,82.705,445
20120601|2012-05-30 02:30,30,82.7,82.81,82.68,82.735,763
20120601|2012-05-30 03:00,30,82.74,82.78,82.7,82.775,458
20120601|2012-05-30 03:30,30,82.77,82.785,82.715,82.785,285
20120601|2012-05-30 04:00,30,82.79,82.83,82.76,82.76,420
20120601|2012-05-30 04:30,30,82.77,82.795,82.735,82.74,170
20120601|2012-05-30 05:00,30,82.755,82.795,82.735,82.78,160
20120601|2012-05-30 05:30,30,82.77,82.84,82.75,82.825,225
20120601|2012-05-30 06:00,30,82.815,82.815,82.605,82.695,1364
20120601|2012-05-30 06:30,30,82.7,82.72,82.605,82.68,830
20120601|2012-05-30 07:00,30,82.685,82.775,82.685,82.72,1261
20120601|2012-05-30 07:30,30,82.715,82.765,82.715,82.75,638
20120601|2012-05-30 08:00,30,82.755,82.86,82.745,82.825,1140
20120601|2012-05-30 08:30,30,82.825,82.92,82.815,82.875,2395
20120601|2012-05-30 09:00,30,82.88,82.9,82.79,82.86,2385
20120601|2012-05-30 09:30,30,82.865,83,82.855,82.995,3603
20120601|2012-05-30 10:00,30,83,83.03,82.9,82.965,2348
20120601|2012-05-30 10:30,30,82.97,83.015,82.905,82.915,1150
20120601|2012-05-30 11:00,30,82.915,82.975,82.895,82.95,848
20120601|2012-05-30 11:30,30,82.955,82.975,82.915,82.93,512
20120601|2012-05-30 12:00,30,82.93,83.045,82.93,83.01,956
20120601|2012-05-30 12:30,30,83.01,83.06,82.98,83.035,795
20120601|2012-05-30 13:00,30,83.035,83.105,83.02,83.08,1297
20120601|2012-05-30 13:30,30,83.08,83.1,83.06,83.1,468
20120601|2012-05-30 14:00,30,83.09,83.175,83.08,83.11,1598
20120601|2012-05-30 14:30,30,83.115,83.16,83.1,83.16,523
20120601|2012-05-30 15:00,30,83.16,83.175,83.135,83.16,150
20120601|2012-05-30 15:30,30,83.16,83.175,83.145,83.165,63
20120601|2012-05-30 19:00,31,83.13,83.19,83.11,83.165,173
20120601|2012-05-30 19:30,31,83.16,83.16,83.12,83.13,70
20120601|2012-05-30 20:00,31,83.125,83.145,83.1,83.1,168
20120601|2012-05-30 20:30,31,83.105,83.12,83.055,83.075,67
20120601|2012-05-30 21:00,31,83.08,83.115,83.08,83.1,41
20120601|2012-05-30 21:30,31,83.105,83.115,83.08,83.08,43
20120601|2012-05-30 22:00,31,83.08,83.09,83.055,83.075,297
20120601|2012-05-30 22:30,31,83.08,83.095,83.075,83.09,20
20120601|2012-05-30 23:00,31,83.095,83.1,83.07,83.075,17
20120601|2012-05-30 23:30,31,83.075,83.08,83.015,83.025,47
20120601|2012-05-31 00:00,31,83.015,83.03,82.985,82.99,61
20120601|2012-05-31 00:30,31,82.995,83.01,82.955,82.97,256
20120601|2012-05-31 01:00,31,82.97,83.03,82.955,82.97,174
20120601|2012-05-31 01:30,31,82.97,83.02,82.96,82.995,212
20120601|2012-05-31 02:00,31,82.995,83,82.87,82.915,1245
20120601|2012-05-31 02:30,31,82.925,83.025,82.925,82.945,309
20120601|2012-05-31 03:00,31,82.95,82.96,82.87,82.915,469
20120601|2012-05-31 03:30,31,82.9,82.915,82.83,82.9,380
20120601|2012-05-31 04:00,31,82.895,82.9,82.815,82.825,327
20120601|2012-05-31 04:30,31,82.83,82.865,82.805,82.845,262
20120601|2012-05-31 05:00,31,82.845,82.93,82.82,82.9,332
20120601|2012-05-31 05:30,31,82.895,82.975,82.89,82.925,688
20120601|2012-05-31 06:00,31,82.94,82.955,82.9,82.93,337
20120601|2012-05-31 06:30,31,82.925,82.93,82.86,82.915,342
20120601|2012-05-31 07:00,31,82.915,82.955,82.87,82.93,821
20120601|2012-05-31 07:30,31,82.94,83.035,82.88,82.91,1546
20120601|2012-05-31 08:00,31,82.91,82.97,82.905,82.94,1062
20120601|2012-05-31 08:30,31,82.94,83.09,82.935,83.035,2771
20120601|2012-05-31 09:00,31,83.035,83.075,83.005,83.05,1988
20120601|2012-05-31 09:30,31,83.055,83.215,83.04,83.185,3194
20120601|2012-05-31 10:00,31,83.185,83.295,83.165,83.22,3149
20120601|2012-05-31 10:30,31,83.22,83.225,83.125,83.145,1051
20120601|2012-05-31 11:00,31,83.145,83.17,82.985,83.03,1327
20120601|2012-05-31 11:30,31,83.025,83.155,83.02,83.13,1038
20120601|2012-05-31 12:00,31,83.135,83.145,83.07,83.105,1794
20120601|2012-05-31 12:30,31,83.1,83.18,83.08,83.13,1079
20120601|2012-05-31 13:00,31,83.135,83.145,83.07,83.11,582
20120601|2012-05-31 13:30,31,83.115,83.16,83.085,83.13,1668
20120601|2012-05-31 14:00,31,83.13,83.155,83.08,83.095,651
20120601|2012-05-31 14:30,31,83.09,83.165,83.075,83.15,692
20120601|2012-05-31 15:00,31,83.15,83.185,83.145,83.185,67
20120601|2012-05-31 15:30,31,83.185,83.2,83.145,83.16,146
20120601|2012-05-31 19:00,1,83.21,83.265,83.185,83.24,333
20120601|2012-05-31 19:30,1,83.25,83.315,83.25,83.31,149
20120601|2012-05-31 20:00,1,83.305,83.395,83.305,83.34,169
20120601|2012-05-31 20:30,1,83.34,83.37,83.32,83.32,89
20120601|2012-05-31 21:00,1,83.305,83.32,83.29,83.29,34
20120601|2012-05-31 21:30,1,83.305,83.31,83.235,83.245,63
20120601|2012-05-31 22:00,1,83.25,83.265,83.245,83.265,466
20120601|2012-05-31 22:30,1,83.275,83.3,83.265,83.28,77
20120601|2012-05-31 23:00,1,83.275,83.315,83.27,83.285,33
20120601|2012-05-31 23:30,1,83.285,83.3,83.27,83.285,31
20120601|2012-06-01 00:00,1,83.29,83.29,83.225,83.23,49
20120601|2012-06-01 00:30,1,83.22,83.225,83.2,83.205,88
20120601|2012-06-01 01:00,1,83.205,83.27,83.19,83.245,150
20120601|2012-06-01 01:30,1,83.23,83.25,83.2,83.25,188
20120601|2012-06-01 02:00,1,83.23,83.395,83.205,83.31,887
20120601|2012-06-01 02:30,1,83.315,83.335,83.265,83.295,268
20120601|2012-06-01 03:00,1,83.3,83.37,83.295,83.345,293
20120601|2012-06-01 03:30,1,83.355,83.415,83.355,83.395,371
20120601|2012-06-01 04:00,1,83.405,83.485,83.4,83.415,1066
20120601|2012-06-01 04:30,1,83.42,83.425,83.355,83.405,269
20120601|2012-06-01 05:00,1,83.405,83.46,83.4,83.42,258
20120601|2012-06-01 05:30,1,83.425,83.43,83.37,83.375,304
20120601|2012-06-01 06:00,1,83.38,83.41,83.315,83.35,664
20120601|2012-06-01 06:30,1,83.35,83.395,83.33,83.385,440
20120601|2012-06-01 07:00,1,83.39,83.44,83.36,83.385,1080
20120601|2012-06-01 07:30,1,83.365,83.67,83.25,83.375,8719
20120601|2012-06-01 08:00,1,83.375,83.385,82.955,82.99,3687
20120601|2012-06-01 08:30,1,82.995,83.04,82.7,83.005,9709
20120601|2012-06-01 09:00,1,83.005,83.11,82.84,83.065,6101
20120601|2012-06-01 09:30,1,83.07,83.22,83.06,83.21,3524
20120601|2012-06-01 10:00,1,83.21,83.215,83.085,83.11,3266
20120601|2012-06-01 10:30,1,83.115,83.125,82.925,82.925,2072
20120601|2012-06-01 11:00,1,82.93,83.025,82.915,83.01,1651
20120601|2012-06-01 11:30,1,83.015,83.13,82.99,83.125,1683
20120601|2012-06-01 12:00,1,83.12,83.12,83.035,83.085,910
20120601|2012-06-01 12:30,1,83.085,83.11,83.03,83.065,2797
20120601|2012-06-01 13:00,1,83.06,83.085,82.845,82.925,1702
20120601|2012-06-01 13:30,1,82.925,82.995,82.8,82.99,2099
20120601|2012-06-01 14:00,1,82.975,83.025,82.93,82.975,555
20120601|2012-06-01 14:30,1,82.97,83.055,82.95,82.95,711
20120601|2012-06-01 15:00,1,82.95,83,82.88,82.985,95
20120601|2012-06-01 15:30,1,82.98,83,82.885,82.9,29
20120601|2012-06-03 17:00,3,82.885,83.01,82.85,82.925,242
20120601|2012-06-03 17:30,3,82.955,83.01,82.935,82.975,49
20120601|2012-06-03 18:00,3,82.99,83.07,82.975,83.05,54
20120601|2012-06-03 18:30,3,83.045,83.105,83.025,83.065,77
20120601|2012-06-03 19:00,4,83.09,83.14,83,83.035,85
20120601|2012-06-03 19:30,4,83.05,83.15,83.045,83.115,274
20120601|2012-06-03 20:00,4,83.105,83.125,83.085,83.125,208
20120601|2012-06-03 20:30,4,83.105,83.14,83.095,83.1,115
20120601|2012-06-03 21:00,4,83.115,83.13,83.1,83.1,15
20120601|2012-06-03 21:30,4,83.08,83.08,83.045,83.08,100
20120601|2012-06-03 22:00,4,83.06,83.085,83.06,83.075,46
20120601|2012-06-03 22:30,4,83.07,83.07,83,83.02,56
20120601|2012-06-03 23:00,4,83.03,83.06,83.03,83.055,18
20120601|2012-06-03 23:30,4,83.055,83.08,83.035,83.035,23
20120601|2012-06-04 00:00,4,83.03,83.03,82.99,83.025,36
20120601|2012-06-04 00:30,4,83.025,83.025,82.95,82.98,145
20120601|2012-06-04 01:00,4,82.985,83.02,82.975,83.02,220
20120601|2012-06-04 01:30,4,83.035,83.065,82.99,82.99,147
20120601|2012-06-04 02:00,4,82.975,83.045,82.975,82.995,290
20120601|2012-06-04 02:30,4,82.995,82.995,82.905,82.965,829
20120601|2012-06-04 03:00,4,82.955,82.96,82.895,82.95,449
20120601|2012-06-04 03:30,4,82.935,82.965,82.9,82.965,225
20120601|2012-06-04 04:00,4,82.955,82.99,82.905,82.905,331
20120601|2012-06-04 04:30,4,82.92,82.94,82.87,82.885,202
20120601|2012-06-04 05:00,4,82.89,82.895,82.865,82.87,227
20120601|2012-06-04 05:30,4,82.875,82.89,82.835,82.875,339
20120601|2012-06-04 06:00,4,82.875,82.89,82.855,82.88,211
20120601|2012-06-04 06:30,4,82.885,82.91,82.805,82.82,479
20120601|2012-06-04 07:00,4,82.82,82.875,82.815,82.86,1192
20120601|2012-06-04 07:30,4,82.855,82.91,82.83,82.85,952
20120601|2012-06-04 08:00,4,82.855,82.86,82.65,82.675,2883
20120601|2012-06-04 08:30,4,82.675,82.685,82.545,82.63,2538
20120601|2012-06-04 09:00,4,82.625,82.64,82.55,82.63,2349
20120601|2012-06-04 09:30,4,82.63,82.75,82.625,82.645,2703
20120601|2012-06-04 10:00,4,82.64,82.68,82.57,82.635,1605
20120601|2012-06-04 10:30,4,82.635,82.67,82.63,82.655,458
20120601|2012-06-04 11:00,4,82.66,82.69,82.635,82.685,522
20120601|2012-06-04 11:30,4,82.685,82.77,82.675,82.76,750
20120601|2012-06-04 12:00,4,82.755,82.77,82.71,82.72,1491
20120601|2012-06-04 12:30,4,82.72,82.745,82.655,82.71,931
20120601|2012-06-04 13:00,4,82.715,82.735,82.66,82.67,338
20120601|2012-06-04 13:30,4,82.675,82.695,82.605,82.66,839
20120601|2012-06-04 14:00,4,82.66,82.7,82.645,82.66,378
20120601|2012-06-04 14:30,4,82.675,82.68,82.605,82.61,466
20120601|2012-06-04 15:00,4,82.615,82.66,82.615,82.65,97
20120601|2012-06-04 15:30,4,82.645,82.645,82.59,82.6,403
20120601|2012-06-04 19:00,5,82.495,82.495,82.4,82.435,703
20120601|2012-06-04 19:30,5,82.435,82.445,82.405,82.435,61
20120601|2012-06-04 20:00,5,82.435,82.455,82.42,82.425,71
20120601|2012-06-04 20:30,5,82.42,82.43,82.405,82.425,536
20120601|2012-06-04 21:00,5,82.42,82.44,82.42,82.44,29
20120601|2012-06-04 21:30,5,82.425,82.47,82.42,82.44,49
20120601|2012-06-04 22:00,5,82.44,82.485,82.435,82.47,57
20120601|2012-06-04 22:30,5,82.46,82.49,82.455,82.475,184
20120601|2012-06-04 23:00,5,82.465,82.485,82.455,82.455,279
20120601|2012-06-04 23:30,5,82.45,82.49,82.405,82.455,85
20120601|2012-06-05 00:00,5,82.47,82.49,82.445,82.485,40
20120601|2012-06-05 00:30,5,82.49,82.51,82.465,82.495,249
20120601|2012-06-05 01:00,5,82.5,82.575,82.445,82.575,294
20120601|2012-06-05 01:30,5,82.57,82.64,82.555,82.615,417
20120601|2012-06-05 02:00,5,82.63,82.83,82.63,82.81,1390
20120601|2012-06-05 02:30,5,82.81,82.86,82.805,82.835,445
20120601|2012-06-05 03:00,5,82.835,82.94,82.785,82.915,427
20120601|2012-06-05 03:30,5,82.925,82.995,82.915,82.965,352
20120601|2012-06-05 04:00,5,82.99,83.01,82.9,82.91,365
20120601|2012-06-05 04:30,5,82.92,82.94,82.875,82.935,249
20120601|2012-06-05 05:00,5,82.925,82.925,82.88,82.915,149
20120601|2012-06-05 05:30,5,82.925,82.935,82.88,82.925,265
20120601|2012-06-05 06:00,5,82.925,83.035,82.92,83,479
20120601|2012-06-05 06:30,5,83.005,83.025,82.95,82.98,477
20120601|2012-06-05 07:00,5,82.985,83.02,82.9,82.915,1099
20120601|2012-06-05 07:30,5,82.915,83,82.85,82.98,1864
20120601|2012-06-05 08:00,5,82.985,83,82.875,82.905,3339
20120601|2012-06-05 08:30,5,82.905,82.925,82.8,82.825,1677
20120601|2012-06-05 09:00,5,82.825,82.9,82.785,82.88,1634
20120601|2012-06-05 09:30,5,82.87,82.905,82.82,82.82,1003
20120601|2012-06-05 10:00,5,82.825,82.87,82.815,82.865,868
20120601|2012-06-05 10:30,5,82.86,82.97,82.845,82.955,721
20120601|2012-06-05 11:00,5,82.955,83.02,82.915,82.965,1638
20120601|2012-06-05 11:30,5,82.96,82.99,82.88,82.965,1238
20120601|2012-06-05 12:00,5,82.97,83.005,82.95,82.955,938
20120601|2012-06-05 12:30,5,82.955,82.965,82.9,82.94,581
20120601|2012-06-05 13:00,5,82.945,82.955,82.87,82.885,564
20120601|2012-06-05 13:30,5,82.885,82.92,82.875,82.92,869
20120601|2012-06-05 14:00,5,82.92,82.935,82.89,82.92,459
20120601|2012-06-05 14:30,5,82.91,82.925,82.85,82.85,289
20120601|2012-06-05 15:00,5,82.865,82.885,82.855,82.885,69
20120601|2012-06-05 15:30,5,82.875,82.895,82.84,82.855,367
20120601|2012-06-05 19:00,6,82.82,82.82,82.76,82.82,191
20120601|2012-06-05 19:30,6,82.82,82.82,82.77,82.81,38
20120601|2012-06-05 20:00,6,82.815,82.815,82.79,82.81,37
20120601|2012-06-05 20:30,6,82.8,82.8,82.615,82.635,444
20120601|2012-06-05 21:00,6,82.625,82.67,82.57,82.66,229
20120601|2012-06-05 21:30,6,82.66,82.69,82.64,82.665,395
20120601|2012-06-05 22:00,6,82.665,82.7,82.645,82.645,527
20120601|2012-06-05 22:30,6,82.64,82.64,82.58,82.625,106
20120601|2012-06-05 23:00,6,82.605,82.625,82.545,82.57,128
20120601|2012-06-05 23:30,6,82.585,82.615,82.57,82.61,75
20120601|2012-06-06 00:00,6,82.61,82.655,82.605,82.61,98
20120601|2012-06-06 00:30,6,82.655,82.71,82.645,82.7,128
20120601|2012-06-06 01:00,6,82.69,82.73,82.64,82.7,160
20120601|2012-06-06 01:30,6,82.695,82.695,82.625,82.625,245
20120601|2012-06-06 02:00,6,82.625,82.725,82.59,82.66,534
20120601|2012-06-06 02:30,6,82.66,82.66,82.525,82.54,555
20120601|2012-06-06 03:00,6,82.54,82.595,82.49,82.56,363
20120601|2012-06-06 03:30,6,82.55,82.57,82.505,82.57,104
20120601|2012-06-06 04:00,6,82.565,82.64,82.565,82.59,381
20120601|2012-06-06 04:30,6,82.61,82.65,82.585,82.65,154
20120601|2012-06-06 05:00,6,82.66,82.685,82.64,82.64,106
20120601|2012-06-06 05:30,6,82.625,82.64,82.605,82.64,167
20120601|2012-06-06 06:00,6,82.635,82.65,82.535,82.555,361
20120601|2012-06-06 06:30,6,82.555,82.655,82.545,82.655,542
20120601|2012-06-06 07:00,6,82.645,82.715,82.64,82.69,730
20120601|2012-06-06 07:30,6,82.695,82.905,82.63,82.9,4461
20120601|2012-06-06 08:00,6,82.89,82.895,82.745,82.775,2518
20120601|2012-06-06 08:30,6,82.78,82.79,82.525,82.57,2702
20120601|2012-06-06 09:00,6,82.565,82.66,82.54,82.655,2234
20120601|2012-06-06 09:30,6,82.66,82.67,82.61,82.63,1354
20120601|2012-06-06 10:00,6,82.63,82.7,82.51,82.52,1629
20120601|2012-06-06 10:30,6,82.515,82.545,82.43,82.445,1074
20120601|2012-06-06 11:00,6,82.44,82.45,82.27,82.315,4357
20120601|2012-06-06 11:30,6,82.315,82.315,82.225,82.31,1244
20120601|2012-06-06 12:00,6,82.305,82.32,82.295,82.305,583
20120601|2012-06-06 12:30,6,82.3,82.345,82.295,82.335,373
20120601|2012-06-06 13:00,6,82.34,82.405,82.325,82.37,918
20120601|2012-06-06 13:30,6,82.37,82.39,82.325,82.38,921
20120601|2012-06-06 14:00,6,82.38,82.38,82.305,82.31,543
20120601|2012-06-06 14:30,6,82.31,82.315,82.205,82.215,857
20120601|2012-06-06 15:00,6,82.225,82.265,82.22,82.265,80
20120601|2012-06-06 15:30,6,82.265,82.265,82.17,82.195,225
20120601|2012-06-06 19:00,7,82.25,82.28,82.22,82.26,94
20120601|2012-06-06 19:30,7,82.255,82.3,82.25,82.3,61
20120601|2012-06-06 20:00,7,82.295,82.315,82.28,82.305,87
20120601|2012-06-06 20:30,7,82.31,82.31,82.205,82.235,140
20120601|2012-06-06 21:00,7,82.235,82.29,82.235,82.28,48
20120601|2012-06-06 21:30,7,82.27,82.325,82.265,82.3,31
20120601|2012-06-06 22:00,7,82.32,82.32,82.295,82.305,47
20120601|2012-06-06 22:30,7,82.31,82.335,82.3,82.305,40
20120601|2012-06-06 23:00,7,82.31,82.365,82.31,82.36,295
20120601|2012-06-06 23:30,7,82.36,82.36,82.33,82.345,31
20120601|2012-06-07 00:00,7,82.34,82.345,82.295,82.3,59
20120601|2012-06-07 00:30,7,82.3,82.325,82.29,82.31,97
20120601|2012-06-07 01:00,7,82.315,82.39,82.31,82.34,217
20120601|2012-06-07 01:30,7,82.33,82.41,82.325,82.37,217
20120601|2012-06-07 02:00,7,82.38,82.455,82.34,82.375,315
20120601|2012-06-07 02:30,7,82.37,82.4,82.3,82.39,223
20120601|2012-06-07 03:00,7,82.405,82.415,82.36,82.365,230
20120601|2012-06-07 03:30,7,82.36,82.385,82.325,82.34,109
20120601|2012-06-07 04:00,7,82.33,82.34,82.215,82.24,506
20120601|2012-06-07 04:30,7,82.24,82.285,82.17,82.205,393
20120601|2012-06-07 05:00,7,82.205,82.28,82.2,82.27,71
20120601|2012-06-07 05:30,7,82.27,82.35,82.18,82.18,297
20120601|2012-06-07 06:00,7,82.18,82.25,82.1,82.145,1201
20120601|2012-06-07 06:30,7,82.155,82.205,82.085,82.115,513
20120601|2012-06-07 07:00,7,82.12,82.145,82.025,82.11,1111
20120601|2012-06-07 07:30,7,82.1,82.145,82.075,82.145,743
20120601|2012-06-07 08:00,7,82.145,82.155,81.96,81.995,1313
20120601|2012-06-07 08:30,7,81.995,82.06,81.965,82.05,2372
20120601|2012-06-07 09:00,7,82.055,82.29,81.975,82.195,3573
20120601|2012-06-07 09:30,7,82.195,82.31,82.195,82.25,1899
20120601|2012-06-07 10:00,7,82.255,82.3,82.21,82.285,1727
20120601|2012-06-07 10:30,7,82.305,82.355,82.215,82.26,1135
20120601|2012-06-07 11:00,7,82.26,82.31,82.145,82.205,914
20120601|2012-06-07 11:30,7,82.21,82.285,82.19,82.26,839
20120601|2012-06-07 12:00,7,82.265,82.265,82.045,82.065,1407
20120601|2012-06-07 12:30,7,82.065,82.16,82.02,82.145,1277
20120601|2012-06-07 13:00,7,82.145,82.17,82.105,82.115,456
20120601|2012-06-07 13:30,7,82.115,82.13,82.095,82.095,438
20120601|2012-06-07 14:00,7,82.1,82.18,82.1,82.18,282
20120601|2012-06-07 14:30,7,82.175,82.305,82.165,82.29,425
20120601|2012-06-07 15:00,7,82.295,82.325,82.25,82.32,353
20120601|2012-06-07 15:30,7,82.335,82.335,82.3,82.32,140
20120601|2012-06-07 19:00,8,82.28,82.44,82.27,82.44,279
20120601|2012-06-07 19:30,8,82.44,82.48,82.425,82.435,711
20120601|2012-06-07 20:00,8,82.44,82.49,82.425,82.46,369
20120601|2012-06-07 20:30,8,82.465,82.53,82.45,82.51,1276
20120601|2012-06-07 21:00,8,82.515,82.57,82.5,82.565,393
20120601|2012-06-07 21:30,8,82.56,82.575,82.505,82.505,710
20120601|2012-06-07 22:00,8,82.51,82.515,82.49,82.5,53
20120601|2012-06-07 22:30,8,82.5,82.515,82.465,82.515,104
20120601|2012-06-07 23:00,8,82.535,82.545,82.485,82.49,50
20120601|2012-06-07 23:30,8,82.485,82.52,82.47,82.5,94
20120601|2012-06-08 00:00,8,82.495,82.52,82.49,82.505,54
20120601|2012-06-08 00:30,8,82.505,82.575,82.505,82.55,303
20120601|2012-06-08 01:00,8,82.545,82.715,82.54,82.715,280
20120601|2012-06-08 01:30,8,82.695,82.7,82.62,82.63,297
20120601|2012-06-08 02:00,8,82.64,82.735,82.625,82.715,361
20120601|2012-06-08 02:30,8,82.72,82.72,82.64,82.68,895
20120601|2012-06-08 03:00,8,82.675,82.8,82.675,82.8,493
20120601|2012-06-08 03:30,8,82.8,82.85,82.78,82.81,298
20120601|2012-06-08 04:00,8,82.815,82.85,82.76,82.775,243
20120601|2012-06-08 04:30,8,82.77,82.795,82.68,82.72,330
20120601|2012-06-08 05:00,8,82.725,82.81,82.7,82.805,136
20120601|2012-06-08 05:30,8,82.81,82.88,82.8,82.825,217
20120601|2012-06-08 06:00,8,82.83,82.84,82.805,82.82,115
20120601|2012-06-08 06:30,8,82.815,82.835,82.76,82.8,439
20120601|2012-06-08 07:00,8,82.79,82.835,82.735,82.825,1178
20120601|2012-06-08 07:30,8,82.82,82.92,82.775,82.89,1632
20120601|2012-06-08 08:00,8,82.88,82.89,82.79,82.89,837
20120601|2012-06-08 08:30,8,82.89,82.945,82.84,82.85,1497
20120601|2012-06-08 09:00,8,82.845,82.87,82.77,82.84,1161
20120601|2012-06-08 09:30,8,82.85,82.885,82.755,82.795,1271
20120601|2012-06-08 10:00,8,82.795,82.795,82.705,82.75,1831
20120601|2012-06-08 10:30,8,82.745,82.745,82.655,82.715,883
20120601|2012-06-08 11:00,8,82.715,82.755,82.68,82.685,535
20120601|2012-06-08 11:30,8,82.68,82.71,82.645,82.65,555
20120601|2012-06-08 12:00,8,82.65,82.65,82.575,82.61,946
20120601|2012-06-08 12:30,8,82.605,82.625,82.565,82.575,510
20120601|2012-06-08 13:00,8,82.57,82.585,82.505,82.555,607
20120601|2012-06-08 13:30,8,82.555,82.575,82.505,82.565,1217
20120601|2012-06-08 14:00,8,82.565,82.57,82.5,82.54,570
20120601|2012-06-08 14:30,8,82.54,82.57,82.515,82.54,543
20120601|2012-06-08 15:00,8,82.545,82.57,82.475,82.57,763
20120601|2012-06-08 15:30,8,82.55,82.55,82.465,82.47,115
20120601|2012-06-10 17:00,10,82,82.03,81.72,81.895,560
20120601|2012-06-10 17:30,10,81.88,81.925,81.85,81.89,162
20120601|2012-06-10 18:00,10,81.89,81.89,81.82,81.86,139
20120601|2012-06-10 18:30,10,81.87,81.89,81.855,81.86,17
20120601|2012-06-10 19:00,11,81.885,81.975,81.885,81.905,53
20120601|2012-06-10 19:30,11,81.915,81.95,81.885,81.91,43
20120601|2012-06-10 20:00,11,81.89,81.895,81.85,81.875,61
20120601|2012-06-10 20:30,11,81.87,81.9,81.86,81.9,226
20120601|2012-06-10 21:00,11,81.895,81.91,81.88,81.895,30
20120601|2012-06-10 21:30,11,81.925,81.925,81.895,81.915,38
20120601|2012-06-10 22:00,11,81.915,81.93,81.91,81.91,14
20120601|2012-06-10 22:30,11,81.905,81.915,81.89,81.9,11
20120601|2012-06-10 23:00,11,81.9,81.9,81.9,81.9,1
20120601|2012-06-10 23:30,11,81.895,81.905,81.895,81.905,2
20120601|2012-06-11 00:00,11,81.89,81.89,81.845,81.865,106
20120601|2012-06-11 00:30,11,81.865,81.865,81.82,81.83,139
20120601|2012-06-11 01:00,11,81.83,81.925,81.82,81.865,271
20120601|2012-06-11 01:30,11,81.855,81.93,81.85,81.885,226
20120601|2012-06-11 02:00,11,81.9,82.07,81.865,82.05,514
20120601|2012-06-11 02:30,11,82.045,82.1,82,82.01,348
20120601|2012-06-11 03:00,11,82.02,82.02,81.95,81.99,491
20120601|2012-06-11 03:30,11,81.99,82.085,81.99,82.08,305
20120601|2012-06-11 04:00,11,82.075,82.075,82.005,82.03,168
20120601|2012-06-11 04:30,11,82.03,82.175,82.03,82.16,428
20120601|2012-06-11 05:00,11,82.145,82.195,82.12,82.175,114
20120601|2012-06-11 05:30,11,82.19,82.195,82.115,82.185,160
20120601|2012-06-11 06:00,11,82.195,82.27,82.18,82.255,914
20120601|2012-06-11 06:30,11,82.26,82.345,82.25,82.285,1147
20120601|2012-06-11 07:00,11,82.28,82.315,82.24,82.31,1172
20120601|2012-06-11 07:30,11,82.31,82.315,82.195,82.225,1223
20120601|2012-06-11 08:00,11,82.22,82.26,82.17,82.22,1427
20120601|2012-06-11 08:30,11,82.22,82.345,82.21,82.34,1991
20120601|2012-06-11 09:00,11,82.34,82.42,82.215,82.375,4373
20120601|2012-06-11 09:30,11,82.375,82.49,82.34,82.475,2156
20120601|2012-06-11 10:00,11,82.48,82.565,82.46,82.555,2194
20120601|2012-06-11 10:30,11,82.55,82.615,82.465,82.505,1309
20120601|2012-06-11 11:00,11,82.505,82.56,82.48,82.545,594
20120601|2012-06-11 11:30,11,82.545,82.565,82.495,82.545,550
20120601|2012-06-11 12:00,11,82.545,82.55,82.495,82.51,428
20120601|2012-06-11 12:30,11,82.515,82.545,82.5,82.525,575
20120601|2012-06-11 13:00,11,82.53,82.595,82.525,82.56,666
20120601|2012-06-11 13:30,11,82.565,82.57,82.535,82.55,371
20120601|2012-06-11 14:00,11,82.545,82.58,82.54,82.575,343
20120601|2012-06-11 14:30,11,82.57,82.65,82.545,82.63,512
20120601|2012-06-11 15:00,11,82.625,82.635,82.605,82.615,64
20120601|2012-06-11 15:30,11,82.615,82.64,82.61,82.64,29
20120601|2012-06-11 19:00,12,82.63,82.63,82.595,82.605,68
20120601|2012-06-11 19:30,12,82.61,82.61,82.57,82.605,90
20120601|2012-06-11 20:00,12,82.58,82.61,82.575,82.61,22
20120601|2012-06-11 20:30,12,82.6,82.6,82.54,82.545,78
20120601|2012-06-11 21:00,12,82.56,82.585,82.545,82.545,16
20120601|2012-06-11 21:30,12,82.58,82.625,82.58,82.605,22
20120601|2012-06-11 22:00,12,82.61,82.61,82.565,82.59,23
20120601|2012-06-11 22:30,12,82.57,82.575,82.56,82.57,10
20120601|2012-06-11 23:00,12,82.555,82.555,82.5,82.535,29
20120601|2012-06-11 23:30,12,82.545,82.56,82.525,82.535,14
20120601|2012-06-12 00:00,12,82.55,82.575,82.55,82.56,220
20120601|2012-06-12 00:30,12,82.57,82.58,82.555,82.57,44
20120601|2012-06-12 01:00,12,82.575,82.665,82.575,82.635,44
20120601|2012-06-12 01:30,12,82.62,82.655,82.595,82.64,221
20120601|2012-06-12 02:00,12,82.615,82.615,82.475,82.54,326
20120601|2012-06-12 02:30,12,82.515,82.6,82.44,82.56,482
20120601|2012-06-12 03:00,12,82.57,82.715,82.57,82.675,326
20120601|2012-06-12 03:30,12,82.67,82.69,82.475,82.505,535
20120601|2012-06-12 04:00,12,82.5,82.545,82.46,82.515,363
20120601|2012-06-12 04:30,12,82.5,82.555,82.455,82.46,339
20120601|2012-06-12 05:00,12,82.465,82.475,82.385,82.43,435
20120601|2012-06-12 05:30,12,82.425,82.5,82.375,82.495,494
20120601|2012-06-12 06:00,12,82.485,82.51,82.44,82.485,375
20120601|2012-06-12 06:30,12,82.49,82.55,82.47,82.545,305
20120601|2012-06-12 07:00,12,82.54,82.585,82.505,82.53,547
20120601|2012-06-12 07:30,12,82.535,82.605,82.48,82.535,729
20120601|2012-06-12 08:00,12,82.53,82.545,82.395,82.54,1220
20120601|2012-06-12 08:30,12,82.545,82.615,82.505,82.595,1558
20120601|2012-06-12 09:00,12,82.595,82.755,82.555,82.705,3414
20120601|2012-06-12 09:30,12,82.71,82.73,82.61,82.675,2169
20120601|2012-06-12 10:00,12,82.67,82.67,82.5,82.56,2110
20120601|2012-06-12 10:30,12,82.555,82.57,82.505,82.55,770
20120601|2012-06-12 11:00,12,82.545,82.575,82.505,82.52,550
20120601|2012-06-12 11:30,12,82.525,82.525,82.485,82.51,585
20120601|2012-06-12 12:00,12,82.51,82.515,82.35,82.44,2043
20120601|2012-06-12 12:30,12,82.44,82.46,82.38,82.45,871
20120601|2012-06-12 13:00,12,82.44,82.53,82.43,82.475,967
20120601|2012-06-12 13:30,12,82.465,82.475,82.435,82.445,1293
20120601|2012-06-12 14:00,12,82.45,82.475,82.445,82.45,255
20120601|2012-06-12 14:30,12,82.445,82.475,82.385,82.415,523
20120601|2012-06-12 15:00,12,82.41,82.42,82.38,82.41,50
20120601|2012-06-12 15:30,12,82.435,82.435,82.41,82.415,124
20120601|2012-06-12 19:00,13,82.445,82.48,82.42,82.45,43
20120601|2012-06-12 19:30,13,82.48,82.51,82.45,82.51,13
20120601|2012-06-12 20:00,13,82.52,82.525,82.485,82.49,49
20120601|2012-06-12 20:30,13,82.49,82.575,82.49,82.57,22
20120601|2012-06-12 21:00,13,82.55,82.565,82.54,82.54,44
20120601|2012-06-12 21:30,13,82.55,82.59,82.545,82.58,38
20120601|2012-06-12 22:00,13,82.545,82.555,82.52,82.52,33
20120601|2012-06-12 22:30,13,82.505,82.535,82.505,82.515,37
20120601|2012-06-12 23:00,13,82.535,82.535,82.535,82.535,1
20120601|2012-06-12 23:30,13,82.52,82.52,82.505,82.51,6
20120601|2012-06-13 00:00,13,82.49,82.495,82.49,82.495,63
20120601|2012-06-13 00:30,13,82.49,82.49,82.49,82.49,1
20120601|2012-06-13 01:00,13,82.53,82.545,82.415,82.425,61
20120601|2012-06-13 01:30,13,82.43,82.465,82.41,82.465,56
20120601|2012-06-13 02:00,13,82.475,82.49,82.35,82.385,346
20120601|2012-06-13 02:30,13,82.375,82.405,82.28,82.325,721
20120601|2012-06-13 03:00,13,82.32,82.38,82.305,82.345,395
20120601|2012-06-13 03:30,13,82.355,82.41,82.34,82.365,157
20120601|2012-06-13 04:00,13,82.35,82.365,82.23,82.235,216
20120601|2012-06-13 04:30,13,82.24,82.31,82.24,82.26,198
20120601|2012-06-13 05:00,13,82.265,82.28,82.22,82.28,189
20120601|2012-06-13 05:30,13,82.275,82.325,82.26,82.325,319
20120601|2012-06-13 06:00,13,82.325,82.345,82.31,82.315,350
20120601|2012-06-13 06:30,13,82.315,82.33,82.245,82.26,548
20120601|2012-06-13 07:00,13,82.255,82.345,82.24,82.335,755
20120601|2012-06-13 07:30,13,82.33,82.345,82.17,82.275,1602
20120601|2012-06-13 08:00,13,82.275,82.355,82.26,82.31,1376
20120601|2012-06-13 08:30,13,82.31,82.38,82.31,82.325,2157
20120601|2012-06-13 09:00,13,82.325,82.33,82.225,82.25,1794
20120601|2012-06-13 09:30,13,82.245,82.245,82.06,82.08,4363
20120601|2012-06-13 10:00,13,82.08,82.115,81.97,82.04,2556
20120601|2012-06-13 10:30,13,82.035,82.035,81.92,82.005,1814
20120601|2012-06-13 11:00,13,82.01,82.095,82.01,82.065,1549
20120601|2012-06-13 11:30,13,82.05,82.06,81.98,82.06,991
20120601|2012-06-13 12:00,13,82.06,82.06,81.985,81.985,654
20120601|2012-06-13 12:30,13,81.985,82.02,81.965,81.995,710
20120601|2012-06-13 13:00,13,81.99,82.05,81.98,82.035,724
20120601|2012-06-13 13:30,13,82.015,82.095,82.01,82.055,774
20120601|2012-06-13 14:00,13,82.055,82.165,82.05,82.135,405
20120601|2012-06-13 14:30,13,82.13,82.185,82.105,82.15,363
20120601|2012-06-13 15:00,13,82.145,82.15,82.115,82.145,75
20120601|2012-06-13 15:30,13,82.145,82.235,82.145,82.235,54
20120601|2012-06-13 19:00,14,82.125,82.195,82.125,82.195,36
20120601|2012-06-13 19:30,14,82.195,82.225,82.195,82.215,24
20120601|2012-06-13 20:00,14,82.225,82.225,82.19,82.21,60
20120601|2012-06-13 20:30,14,82.21,82.22,82.205,82.22,5
20120601|2012-06-13 21:00,14,82.205,82.225,82.205,82.225,12
20120601|2012-06-13 21:30,14,82.215,82.215,82.195,82.2,13
20120601|2012-06-13 22:00,14,82.14,82.155,82.14,82.145,38
20120601|2012-06-13 22:30,14,82.155,82.155,82.14,82.14,12
20120601|2012-06-13 23:00,14,82.13,82.13,82.12,82.12,85
20120601|2012-06-13 23:30,14,82.11,82.11,82.07,82.08,13
20120601|2012-06-14 00:00,14,82.085,82.085,82.085,82.085,20
20120601|2012-06-14 00:30,14,82.09,82.155,82.09,82.13,36
20120601|2012-06-14 01:00,14,82.13,82.21,82.13,82.21,23
20120601|2012-06-14 01:30,14,82.205,82.205,82.19,82.195,29
20120601|2012-06-14 02:00,14,82.145,82.235,82.145,82.18,126
20120601|2012-06-14 02:30,14,82.185,82.22,82.08,82.115,76
20120601|2012-06-14 03:00,14,82.115,82.185,82.115,82.18,42
20120601|2012-06-14 03:30,14,82.155,82.295,82.155,82.255,50
20120601|2012-06-14 04:00,14,82.255,82.29,82.225,82.23,96
20120601|2012-06-14 04:30,14,82.245,82.265,82.205,82.21,39
20120601|2012-06-14 05:00,14,82.205,82.22,82.09,82.09,61
20120601|2012-06-14 05:30,14,82.095,82.135,82.07,82.135,75
20120601|2012-06-14 06:00,14,82.135,82.16,82.09,82.105,72
20120601|2012-06-14 06:30,14,82.1,82.21,82.08,82.155,147
20120601|2012-06-14 07:00,14,82.16,82.22,82.145,82.195,320
20120601|2012-06-14 07:30,14,82.185,82.185,82.005,82.06,744
20120601|2012-06-14 08:00,14,82.055,82.125,82.03,82.11,459
20120601|2012-06-14 08:30,14,82.125,82.16,81.965,81.97,1519
20120601|2012-06-14 09:00,14,81.97,81.995,81.935,81.985,988
20120601|2012-06-14 09:30,14,81.97,82.03,81.97,81.99,1006
20120601|2012-06-14 10:00,14,81.99,82.025,81.955,81.975,1074
20120601|2012-06-14 10:30,14,81.975,81.99,81.905,81.955,567
20120601|2012-06-14 11:00,14,81.955,82.02,81.92,82.02,520
20120601|2012-06-14 11:30,14,82.02,82.025,81.985,82.015,205
20120601|2012-06-14 12:00,14,82.01,82.065,82.005,82.05,567
20120601|2012-06-14 12:30,14,82.05,82.05,82.005,82.025,84
20120601|2012-06-14 13:00,14,82.03,82.035,81.94,81.98,282
20120601|2012-06-14 13:30,14,81.985,82.055,81.97,81.99,551
20120601|2012-06-14 14:00,14,81.99,81.995,81.815,81.975,1069
20120601|2012-06-14 14:30,14,81.985,81.985,81.865,81.895,300
20120601|2012-06-14 15:00,14,81.89,81.91,81.81,81.83,149
20120601|2012-06-14 15:30,14,81.825,81.83,81.805,81.83,27
20120601|2012-06-14 19:00,15,81.905,81.92,81.885,81.905,20
20120601|2012-06-14 19:30,15,81.93,81.93,81.925,81.925,5
20120601|2012-06-14 20:00,15,81.935,81.935,81.895,81.895,27
20120601|2012-06-14 20:30,15,81.885,81.89,81.865,81.865,10
20120601|2012-06-14 21:00,15,81.845,81.845,81.81,81.815,100
20120601|2012-06-14 21:30,15,81.83,81.83,81.815,81.815,2
20120601|2012-06-14 22:00,15,81.815,81.815,81.805,81.805,13
20120601|2012-06-14 22:30,15,81.805,81.805,81.76,81.77,9
20120601|2012-06-14 23:00,15,81.775,81.775,81.74,81.745,9
20120601|2012-06-14 23:30,15,81.715,81.73,81.71,81.73,14
20120601|2012-06-15 00:00,15,81.73,81.73,81.73,81.73,4
20120601|2012-06-15 00:30,15,81.745,81.76,81.745,81.75,19
20120601|2012-06-15 01:00,15,81.77,81.8,81.75,81.79,56
20120601|2012-06-15 01:30,15,81.79,81.8,81.79,81.8,2
20120601|2012-06-15 02:00,15,81.835,81.89,81.825,81.825,239
20120601|2012-06-15 02:30,15,81.805,81.865,81.8,81.845,168
20120601|2012-06-15 03:00,15,81.855,81.86,81.78,81.815,69
20120601|2012-06-15 03:30,15,81.805,81.805,81.74,81.74,26
20120601|2012-06-15 04:00,15,81.75,81.755,81.73,81.755,20
20120601|2012-06-15 04:30,15,81.74,81.755,81.735,81.75,42
20120601|2012-06-15 05:00,15,81.755,81.815,81.755,81.8,57
20120601|2012-06-15 05:30,15,81.805,81.82,81.79,81.795,221
20120601|2012-06-15 06:00,15,81.81,81.815,81.76,81.765,44
20120601|2012-06-15 06:30,15,81.765,81.855,81.76,81.855,46
20120601|2012-06-15 07:00,15,81.865,81.93,81.835,81.84,143
20120601|2012-06-15 07:30,15,81.84,81.86,81.765,81.855,185
20120601|2012-06-15 08:00,15,81.86,81.905,81.8,81.8,205
20120601|2012-06-15 08:30,15,81.805,81.865,81.72,81.74,459
20120601|2012-06-15 09:00,15,81.735,81.755,81.69,81.73,159
20120601|2012-06-15 09:30,15,81.72,81.74,81.655,81.695,279
20120601|2012-06-15 10:00,15,81.7,81.705,81.61,81.635,323
20120601|2012-06-15 10:30,15,81.63,81.66,81.605,81.655,246
20120601|2012-06-15 11:00,15,81.65,81.705,81.65,81.685,40
20120601|2012-06-15 11:30,15,81.675,81.695,81.66,81.67,151
20120601|2012-06-15 12:00,15,81.665,81.665,81.575,81.62,444
20120601|2012-06-15 12:30,15,81.645,81.66,81.63,81.63,33
20120601|2012-06-15 13:00,15,81.62,81.625,81.56,81.565,32
20120601|2012-06-15 13:30,15,81.56,81.635,81.545,81.62,628
20120601|2012-06-15 14:00,15,81.62,81.625,81.575,81.575,34
20120601|2012-06-15 14:30,15,81.585,81.585,81.51,81.51,35
20120601|2012-06-15 15:00,15,81.52,81.52,81.48,81.48,5
20120601|2012-06-15 15:30,15,81.53,81.55,81.255,81.255,13
20120601|2012-06-17 17:00,17,81.235,81.235,81.225,81.23,4
20120601|2012-06-18 01:00,18,81.29,81.395,81.29,81.395,10
20120601|2012-06-18 03:00,18,81.675,81.735,81.675,81.735,4
20120601|2012-06-18 03:30,18,81.795,81.795,81.645,81.645,19
20120601|2012-06-18 04:00,18,81.66,81.66,81.655,81.655,8
20120601|2012-06-18 06:30,18,81.775,81.775,81.775,81.775,1
20120601|2012-06-18 07:00,18,81.755,81.83,81.755,81.83,10
20120601|2012-06-18 07:30,18,81.85,81.895,81.85,81.89,10
20120601|2012-06-18 08:00,18,81.91,81.91,81.91,81.91,1
20120601|2012-06-18 08:30,18,81.915,81.915,81.915,81.915,10
20120601|2012-06-18 09:00,18,81.855,81.87,81.855,81.87,14
20120901|2012-03-13 09:00,13,81,81,81,81,1
20120901|2012-03-13 11:00,13,81.1,81.1,81.1,81.1,1
20120901|2012-03-16 10:30,16,80.43,80.45,80.43,80.435,11
20120901|2012-03-16 11:30,16,80.545,80.545,80.545,80.545,1
20120901|2012-03-16 12:30,16,80.51,80.51,80.51,80.51,1
20120901|2012-03-19 09:30,19,80.4,80.4,80.4,80.4,1
20120901|2012-03-20 14:30,20,80.395,80.395,80.395,80.395,4
20120901|2012-03-20 19:00,21,80.03,80.03,80.03,80.03,1
20120901|2012-03-20 22:30,21,80.135,80.135,80.135,80.135,4
20120901|2012-03-21 06:00,21,80.295,80.295,80.295,80.295,1
20120901|2012-03-22 10:30,22,80.21,80.21,80.21,80.21,5
20120901|2012-03-23 06:30,23,80.22,80.24,80.22,80.24,4
20120901|2012-03-23 08:00,23,80.19,80.205,80.19,80.2,8
20120901|2012-03-23 09:30,23,80.02,80.02,80.01,80.01,4
20120901|2012-03-26 07:30,26,79.76,79.76,79.76,79.76,10
20120901|2012-03-26 11:30,26,79.575,79.575,79.575,79.575,4
20120901|2012-03-26 23:00,27,79.585,79.6,79.585,79.6,4
20120901|2012-03-27 04:00,27,79.45,79.45,79.45,79.45,1
20120901|2012-03-27 06:30,27,79.72,79.72,79.72,79.72,1
20120901|2012-03-27 07:00,27,79.555,79.695,79.555,79.68,7
20120901|2012-03-27 07:30,27,79.675,79.675,79.67,79.67,2
20120901|2012-03-27 21:30,28,79.655,79.655,79.655,79.655,1
20120901|2012-03-29 03:30,29,79.675,79.675,79.675,79.675,2
20120901|2012-03-29 13:00,29,79.71,79.71,79.71,79.71,5
20120901|2012-03-29 19:30,30,79.52,79.52,79.46,79.46,10
20120901|2012-03-29 20:00,30,79.48,79.48,79.48,79.48,1
20120901|2012-03-30 00:30,30,79.37,79.37,79.37,79.37,2
20120901|2012-03-30 01:30,30,79.43,79.43,79.275,79.275,12
20120901|2012-03-30 03:00,30,79.46,79.465,79.46,79.465,3
20120901|2012-03-30 03:30,30,79.355,79.355,79.355,79.355,1
20120901|2012-03-30 04:00,30,79.52,79.52,79.515,79.515,2
20120901|2012-03-30 06:30,30,79.445,79.445,79.445,79.445,1
20120901|2012-04-01 19:00,2,79.47,79.47,79.47,79.47,1
20120901|2012-04-02 03:00,2,79.375,79.4,79.375,79.4,5
20120901|2012-04-02 11:30,2,79.47,79.47,79.47,79.47,2
20120901|2012-04-02 14:00,2,79.425,79.425,79.425,79.425,4
20120901|2012-04-02 19:00,3,79.355,79.355,79.355,79.355,4
20120901|2012-04-02 21:00,3,79.295,79.295,79.295,79.295,10
20120901|2012-04-03 01:00,3,79.35,79.35,79.35,79.35,10
20120901|2012-04-03 04:30,3,79.29,79.29,79.29,79.29,1
20120901|2012-04-03 13:00,3,79.765,79.815,79.75,79.815,30
20120901|2012-04-03 14:30,3,79.91,79.91,79.89,79.89,6
20120901|2012-04-03 15:00,3,79.9,79.9,79.9,79.9,10
20120901|2012-04-03 22:00,4,80.01,80.01,80.01,80.01,1
20120901|2012-04-03 22:30,4,80.025,80.025,80.025,80.025,1
20120901|2012-04-03 23:30,4,80.065,80.075,80.065,80.075,2
20120901|2012-04-04 02:30,4,80.095,80.095,80.095,80.095,1
20120901|2012-04-04 03:00,4,80.12,80.12,80.12,80.12,1
20120901|2012-04-04 04:30,4,80.1,80.1,80.1,80.1,1
20120901|2012-04-04 06:00,4,80.185,80.185,80.185,80.185,1
20120901|2012-04-04 08:00,4,80.335,80.335,80.335,80.335,1
20120901|2012-04-04 11:00,4,80.32,80.32,80.32,80.32,1
20120901|2012-04-05 07:00,5,80.55,80.575,80.55,80.575,2
20120901|2012-04-05 08:30,5,80.705,80.705,80.665,80.665,7
20120901|2012-04-05 10:00,5,80.525,80.61,80.525,80.61,2
20120901|2012-04-09 11:00,9,80.295,80.295,80.295,80.295,2
20120901|2012-04-09 12:00,9,80.2,80.2,80.2,80.2,1
20120901|2012-04-10 14:30,10,80.46,80.46,80.46,80.46,1
20120901|2012-04-11 07:00,11,80.25,80.25,80.25,80.25,7
20120901|2012-04-12 12:00,12,79.855,79.95,79.855,79.95,16
20120901|2012-04-13 06:30,13,80,80.02,80,80.02,2
20120901|2012-04-13 08:00,13,80.015,80.015,80.015,80.015,4
20120901|2012-04-13 10:00,13,80.34,80.34,80.34,80.34,1
20120901|2012-04-16 11:30,16,80.335,80.335,80.335,80.335,1
20120901|2012-04-16 13:30,16,80.155,80.155,80.155,80.155,6
20120901|2012-04-16 15:00,16,80.145,80.16,80.145,80.16,40
20120901|2012-04-16 15:30,16,80.145,80.145,80.145,80.145,10
20120901|2012-04-17 00:30,17,80.27,80.27,80.27,80.27,5
20120901|2012-04-17 02:30,17,80.035,80.035,80.035,80.035,5
20120901|2012-04-17 06:00,17,80.07,80.07,80.07,80.07,1
20120901|2012-04-17 13:30,17,80.055,80.055,80.035,80.035,12
20120901|2012-04-17 14:00,17,80.015,80.045,80.015,80.045,7
20120901|2012-04-17 20:30,18,80.195,80.195,80.195,80.195,1
20120901|2012-04-18 08:00,18,80.3,80.3,80.3,80.3,1
20120901|2012-04-19 03:00,19,80.015,80.015,80.015,80.015,25
20120901|2012-04-19 08:00,19,80.28,80.28,80.28,80.28,1
20120901|2012-04-19 11:30,19,80.095,80.135,80.095,80.135,6
20120901|2012-04-20 02:30,20,80.1,80.1,80.1,80.1,10
20120901|2012-04-20 05:00,20,79.95,79.95,79.925,79.925,17
20120901|2012-04-20 13:30,20,79.805,79.805,79.805,79.805,30
20120901|2012-04-20 14:30,20,79.81,79.81,79.81,79.81,10
20120901|2012-04-20 15:30,20,79.695,79.695,79.695,79.695,8
20120901|2012-04-22 21:00,23,79.905,79.905,79.905,79.905,1
20120901|2012-04-23 04:30,23,80.055,80.055,80.055,80.055,10
20120901|2012-04-23 10:00,23,80.055,80.055,80.035,80.035,6
20120901|2012-04-23 19:00,24,80.035,80.035,80.035,80.035,2
20120901|2012-04-23 19:30,24,79.955,79.96,79.955,79.96,2
20120901|2012-04-23 22:00,24,79.895,79.895,79.895,79.895,1
20120901|2012-04-23 23:30,24,79.87,79.87,79.87,79.87,1
20120901|2012-04-24 08:00,24,79.83,79.83,79.83,79.83,5
20120901|2012-04-24 08:30,24,79.72,79.72,79.72,79.72,1
20120901|2012-04-24 09:00,24,79.695,79.705,79.635,79.705,63
20120901|2012-04-24 12:00,24,79.71,79.71,79.71,79.71,10
20120901|2012-04-24 15:30,24,79.675,79.675,79.675,79.675,1
20120901|2012-04-25 02:30,25,79.62,79.62,79.62,79.62,2
20120901|2012-04-25 06:30,25,79.645,79.645,79.645,79.645,10
20120901|2012-04-25 08:30,25,79.6,79.6,79.6,79.6,13
20120901|2012-04-25 09:00,25,79.625,79.645,79.6,79.6,110
20120901|2012-04-25 09:30,25,79.74,79.74,79.74,79.74,2
20120901|2012-04-25 10:00,25,79.665,79.665,79.665,79.665,1
20120901|2012-04-25 10:30,25,79.62,79.62,79.62,79.62,1
20120901|2012-04-25 11:30,25,79.735,79.74,79.735,79.74,2
20120901|2012-04-25 13:30,25,79.56,79.56,79.56,79.56,1
20120901|2012-04-25 14:00,25,79.495,79.495,79.495,79.495,1
20120901|2012-04-25 15:30,25,79.52,79.52,79.505,79.505,111
20120901|2012-04-25 22:00,26,79.495,79.495,79.495,79.495,2
20120901|2012-04-26 01:00,26,79.445,79.445,79.445,79.445,10
20120901|2012-04-26 01:30,26,79.465,79.465,79.465,79.465,1
20120901|2012-04-26 02:00,26,79.39,79.39,79.39,79.39,10
20120901|2012-04-26 02:30,26,79.385,79.4,79.365,79.365,27
20120901|2012-04-26 05:30,26,79.56,79.56,79.56,79.56,1
20120901|2012-04-26 08:00,26,79.505,79.51,79.505,79.51,2
20120901|2012-04-26 09:00,26,79.365,79.365,79.365,79.365,1
20120901|2012-04-26 13:30,26,79.49,79.49,79.49,79.49,1
20120901|2012-04-26 15:30,26,79.38,79.39,79.38,79.385,20
20120901|2012-04-27 07:00,27,79.385,79.385,79.385,79.385,3
20120901|2012-04-27 07:30,27,79.215,79.215,79.18,79.18,165
20120901|2012-04-27 12:00,27,79.085,79.085,79.085,79.085,10
20120901|2012-04-27 12:30,27,79.055,79.055,79.045,79.045,10
20120901|2012-04-27 13:30,27,79.08,79.08,79.08,79.08,2
20120901|2012-04-27 15:00,27,79.24,79.24,79.24,79.24,4
20120901|2012-04-29 17:00,29,79.105,79.105,79.025,79.025,35
20120901|2012-04-30 00:00,30,79.22,79.22,79.22,79.22,1
20120901|2012-04-30 08:00,30,79.2,79.2,79.2,79.2,1
20120901|2012-04-30 09:30,30,79.235,79.235,79.215,79.215,2
20120901|2012-04-30 11:00,30,79.22,79.22,79.22,79.22,1
20120901|2012-05-01 02:00,1,79.025,79.025,79.025,79.025,1
20120901|2012-05-01 02:30,1,79.165,79.165,79.165,79.165,2
20120901|2012-05-01 08:30,1,79.055,79.055,79.055,79.055,1
20120901|2012-05-02 07:00,2,79.66,79.66,79.66,79.66,1
20120901|2012-05-02 19:00,3,79.525,79.525,79.525,79.525,1
20120901|2012-05-03 06:30,3,79.69,79.69,79.69,79.69,1
20120901|2012-05-03 12:30,3,79.635,79.635,79.635,79.635,1
20120901|2012-05-04 07:00,4,79.64,79.75,79.64,79.75,2
20120901|2012-05-04 08:30,4,79.51,79.555,79.51,79.555,11
20120901|2012-05-04 09:00,4,79.595,79.595,79.595,79.595,1
20120901|2012-05-04 10:00,4,79.8,79.8,79.8,79.8,1
20120901|2012-05-04 10:30,4,79.85,79.87,79.85,79.87,2
20120901|2012-05-04 14:30,4,79.87,79.87,79.87,79.87,1
20120901|2012-05-06 17:00,6,80.25,80.25,80.25,80.25,10
20120901|2012-05-06 18:30,6,80.2,80.2,80.2,80.2,5
20120901|2012-05-06 19:00,7,80.3,80.3,80.3,80.3,1
20120901|2012-05-07 00:30,7,80.315,80.315,80.315,80.315,1
20120901|2012-05-07 05:30,7,79.995,79.995,79.995,79.995,12
20120901|2012-05-07 09:30,7,80.13,80.13,80.13,80.13,1
20120901|2012-05-08 10:00,8,80.42,80.42,80.375,80.375,25
20120901|2012-05-08 13:30,8,80.195,80.195,80.195,80.195,1
20120901|2012-05-08 14:00,8,80.19,80.19,80.19,80.19,1
20120901|2012-05-08 19:30,9,80.32,80.32,80.32,80.32,1
20120901|2012-05-09 09:30,9,80.645,80.645,80.645,80.645,1
20120901|2012-05-09 10:30,9,80.545,80.545,80.48,80.48,16
20120901|2012-05-09 12:30,9,80.46,80.46,80.46,80.46,2
20120901|2012-05-09 22:00,10,80.535,80.535,80.535,80.535,1
20120901|2012-05-09 23:30,10,80.445,80.445,80.415,80.415,12
20120901|2012-05-10 02:30,10,80.395,80.395,80.395,80.395,1
20120901|2012-05-11 03:30,11,80.645,80.675,80.645,80.675,3
20120901|2012-05-11 04:30,11,80.715,80.715,80.715,80.715,1
20120901|2012-05-11 07:00,11,80.58,80.58,80.58,80.58,1
20120901|2012-05-11 09:00,11,80.665,80.665,80.54,80.54,3
20120901|2012-05-11 13:00,11,80.7,80.7,80.7,80.7,2
20120901|2012-05-13 17:00,13,80.76,80.76,80.76,80.76,1
20120901|2012-05-14 03:00,14,80.98,80.98,80.98,80.98,2
20120901|2012-05-14 06:00,14,81.05,81.05,81.05,81.05,1
20120901|2012-05-14 06:30,14,81.04,81.04,81,81,2
20120901|2012-05-14 08:30,14,81.075,81.19,81.075,81.19,2
20120901|2012-05-14 09:00,14,81.08,81.1,81.08,81.1,15
20120901|2012-05-14 09:30,14,81.025,81.025,81.025,81.025,1
20120901|2012-05-14 10:30,14,81.015,81.015,81.015,81.015,1
20120901|2012-05-14 13:00,14,81.015,81.015,81.015,81.015,1
20120901|2012-05-15 08:00,15,81.41,81.45,81.41,81.45,2
20120901|2012-05-15 09:00,15,81.435,81.435,81.435,81.435,1
20120901|2012-05-15 09:30,15,81.45,81.45,81.45,81.45,1
20120901|2012-05-15 10:00,15,81.49,81.595,81.49,81.58,8
20120901|2012-05-15 10:30,15,81.535,81.535,81.535,81.535,1
20120901|2012-05-15 11:00,15,81.47,81.485,81.47,81.485,2
20120901|2012-05-15 12:30,15,81.63,81.63,81.63,81.63,2
20120901|2012-05-15 13:30,15,81.63,81.63,81.63,81.63,2
20120901|2012-05-15 14:00,15,81.745,81.745,81.735,81.735,2
20120901|2012-05-15 19:00,16,81.82,81.82,81.82,81.82,1
20120901|2012-05-15 21:00,16,81.81,81.81,81.81,81.81,1
20120901|2012-05-16 01:00,16,82,82,82,82,1
20120901|2012-05-16 01:30,16,82,82,81.935,81.935,2
20120901|2012-05-16 04:30,16,81.935,81.935,81.935,81.935,1
20120901|2012-05-16 05:30,16,81.835,81.835,81.835,81.835,1
20120901|2012-05-16 06:30,16,81.84,81.84,81.84,81.84,1
20120901|2012-05-16 07:30,16,81.8,81.8,81.8,81.8,10
20120901|2012-05-16 08:30,16,81.86,81.86,81.86,81.86,1
20120901|2012-05-16 09:00,16,81.775,81.775,81.775,81.775,2
20120901|2012-05-16 10:00,16,81.905,81.905,81.9,81.9,3
20120901|2012-05-16 11:30,16,81.795,81.795,81.795,81.795,10
20120901|2012-05-16 13:00,16,81.83,81.91,81.83,81.91,2
20120901|2012-05-16 15:00,16,82,82,82,82,1
20120901|2012-05-16 20:00,17,81.81,81.81,81.81,81.81,1
20120901|2012-05-16 21:00,17,81.755,81.755,81.755,81.755,1
20120901|2012-05-17 00:00,17,81.785,81.85,81.785,81.85,2
20120901|2012-05-17 04:00,17,82,82,82,82,1
20120901|2012-05-17 06:00,17,82.11,82.11,82.11,82.11,1
20120901|2012-05-17 07:30,17,82,82.055,82,82.055,5
20120901|2012-05-17 11:00,17,81.865,81.865,81.865,81.865,1
20120901|2012-05-17 11:30,17,81.87,81.87,81.87,81.87,1
20120901|2012-05-17 12:00,17,81.79,81.83,81.72,81.77,110
20120901|2012-05-17 14:00,17,81.935,81.935,81.935,81.935,1
20120901|2012-05-17 15:00,17,81.935,81.935,81.935,81.935,1
20120901|2012-05-17 19:00,18,81.925,81.925,81.925,81.925,1
20120901|2012-05-17 19:30,18,82,82,82,82,1
20120901|2012-05-17 23:30,18,82.15,82.15,82.15,82.15,1
20120901|2012-05-18 01:30,18,82.195,82.195,82.12,82.12,2
20120901|2012-05-18 02:30,18,82.14,82.14,82.14,82.14,1
20120901|2012-05-18 03:00,18,82.05,82.05,82.05,82.05,1
20120901|2012-05-18 05:30,18,81.92,81.92,81.92,81.92,17
20120901|2012-05-18 07:00,18,81.82,81.82,81.82,81.82,1
20120901|2012-05-18 08:30,18,81.805,81.805,81.805,81.805,1
20120901|2012-05-18 09:00,18,81.85,81.85,81.85,81.85,4
20120901|2012-05-18 09:30,18,81.84,81.84,81.815,81.815,3
20120901|2012-05-18 10:00,18,81.785,81.8,81.785,81.8,3
20120901|2012-05-18 10:30,18,81.915,81.915,81.915,81.915,1
20120901|2012-05-18 11:00,18,81.795,81.795,81.795,81.795,1
20120901|2012-05-18 11:30,18,81.845,81.845,81.8,81.8,2
20120901|2012-05-18 14:00,18,81.625,81.625,81.625,81.625,1
20120901|2012-05-20 17:00,20,81.605,81.645,81.605,81.645,3
20120901|2012-05-20 18:00,20,81.78,81.78,81.78,81.78,2
20120901|2012-05-20 19:30,21,81.515,81.515,81.515,81.515,2
20120901|2012-05-20 20:00,21,81.53,81.53,81.53,81.53,1
20120901|2012-05-20 20:30,21,81.515,81.515,81.425,81.425,28
20120901|2012-05-20 21:00,21,81.415,81.415,81.415,81.415,1
20120901|2012-05-20 23:30,21,81.56,81.56,81.56,81.56,1
20120901|2012-05-21 01:00,21,81.685,81.685,81.685,81.685,2
20120901|2012-05-21 04:30,21,81.575,81.59,81.575,81.59,3
20120901|2012-05-21 06:00,21,81.61,81.61,81.61,81.61,1
20120901|2012-05-21 08:00,21,81.835,81.905,81.835,81.87,3
20120901|2012-05-21 09:00,21,81.805,81.805,81.75,81.75,2
20120901|2012-05-21 11:00,21,81.62,81.62,81.62,81.62,1
20120901|2012-05-21 11:30,21,81.62,81.62,81.62,81.62,1
20120901|2012-05-21 12:00,21,81.6,81.6,81.6,81.6,1
20120901|2012-05-21 14:30,21,81.45,81.45,81.415,81.415,10
20120901|2012-05-21 20:00,22,81.625,81.625,81.625,81.625,1
20120901|2012-05-21 23:30,22,81.62,81.62,81.615,81.615,2
20120901|2012-05-22 03:30,22,81.61,81.61,81.61,81.61,1
20120901|2012-05-22 04:00,22,81.79,81.79,81.79,81.79,1
20120901|2012-05-22 04:30,22,81.75,81.75,81.75,81.75,1
20120901|2012-05-22 08:30,22,81.8,81.8,81.8,81.8,1
20120901|2012-05-22 09:30,22,81.69,81.69,81.69,81.69,1
20120901|2012-05-22 10:00,22,81.72,81.72,81.72,81.72,1
20120901|2012-05-22 10:30,22,81.865,81.96,81.865,81.96,3
20120901|2012-05-22 11:00,22,81.945,81.945,81.935,81.935,2
20120901|2012-05-22 11:30,22,81.88,81.88,81.88,81.88,1
20120901|2012-05-22 12:00,22,81.99,81.99,81.99,81.99,7
20120901|2012-05-22 12:30,22,81.99,81.99,81.99,81.99,2
20120901|2012-05-22 13:00,22,81.98,81.98,81.98,81.98,1
20120901|2012-05-22 13:30,22,81.98,81.98,81.98,81.98,1
20120901|2012-05-22 14:00,22,82.1,82.1,82.1,82.1,1
20120901|2012-05-22 14:30,22,82.2,82.29,82.2,82.29,12
20120901|2012-05-22 15:30,22,82.215,82.215,82.215,82.215,1
20120901|2012-05-22 20:30,23,82.2,82.2,82.2,82.2,1
20120901|2012-05-23 01:00,23,82.16,82.16,82.16,82.16,1
20120901|2012-05-23 03:00,23,82.345,82.5,82.345,82.5,5
20120901|2012-05-23 03:30,23,82.4,82.4,82.4,82.4,1
20120901|2012-05-23 04:30,23,82.365,82.365,82.365,82.365,1
20120901|2012-05-23 05:30,23,82.28,82.28,82.28,82.28,1
20120901|2012-05-23 08:00,23,82.1,82.215,82.1,82.215,6
20120901|2012-05-23 08:30,23,82.22,82.22,82.22,82.22,2
20120901|2012-05-23 09:00,23,82.32,82.61,82.32,82.53,4
20120901|2012-05-23 09:30,23,82.57,82.65,82.565,82.565,3
20120901|2012-05-23 10:00,23,82.55,82.56,82.55,82.56,2
20120901|2012-05-23 10:30,23,82.595,82.65,82.58,82.62,18
20120901|2012-05-23 11:00,23,82.655,82.735,82.655,82.735,66
20120901|2012-05-23 11:30,23,82.75,82.75,82.735,82.735,36
20120901|2012-05-23 12:00,23,82.7,82.76,82.66,82.67,4
20120901|2012-05-23 13:00,23,82.76,82.76,82.76,82.76,1
20120901|2012-05-23 14:30,23,82.605,82.605,82.58,82.58,4
20120901|2012-05-23 15:30,23,82.585,82.585,82.585,82.585,1
20120901|2012-05-23 19:00,24,82.65,82.71,82.65,82.71,5
20120901|2012-05-23 22:00,24,82.715,82.715,82.715,82.715,1
20120901|2012-05-23 22:30,24,82.68,82.68,82.63,82.63,3
20120901|2012-05-24 01:00,24,82.66,82.66,82.66,82.66,1
20120901|2012-05-24 01:30,24,82.6,82.6,82.555,82.555,5
20120901|2012-05-24 02:00,24,82.715,82.715,82.715,82.715,1
20120901|2012-05-24 02:30,24,82.825,82.825,82.82,82.82,8
20120901|2012-05-24 03:00,24,82.89,82.935,82.89,82.89,9
20120901|2012-05-24 03:30,24,82.845,82.845,82.845,82.845,1
20120901|2012-05-24 04:30,24,82.605,82.605,82.605,82.605,1
20120901|2012-05-24 05:00,24,82.525,82.525,82.525,82.525,44
20120901|2012-05-24 05:30,24,82.525,82.645,82.525,82.645,57
20120901|2012-05-24 08:00,24,82.51,82.51,82.5,82.5,3
20120901|2012-05-24 08:30,24,82.59,82.59,82.59,82.59,2
20120901|2012-05-24 09:00,24,82.605,82.62,82.605,82.62,5
20120901|2012-05-24 09:30,24,82.6,82.6,82.6,82.6,1
20120901|2012-05-24 10:00,24,82.595,82.595,82.55,82.55,3
20120901|2012-05-24 11:00,24,82.685,82.685,82.685,82.685,1
20120901|2012-05-24 11:30,24,82.69,82.785,82.685,82.785,12
20120901|2012-05-24 12:30,24,82.85,82.855,82.85,82.85,3
20120901|2012-05-24 14:00,24,82.9,82.93,82.9,82.92,102
20120901|2012-05-24 20:00,25,82.765,82.765,82.765,82.765,1
20120901|2012-05-24 22:00,25,82.89,82.89,82.89,82.89,2
20120901|2012-05-24 22:30,25,82.95,82.95,82.95,82.95,5
20120901|2012-05-24 23:30,25,82.85,82.85,82.85,82.85,2
20120901|2012-05-25 01:30,25,82.855,82.855,82.855,82.855,1
20120901|2012-05-25 02:00,25,82.7,82.7,82.605,82.605,5
20120901|2012-05-25 05:30,25,82.725,82.725,82.725,82.725,3
20120901|2012-05-25 07:00,25,82.89,82.89,82.89,82.89,1
20120901|2012-05-25 07:30,25,82.93,82.95,82.93,82.95,3
20120901|2012-05-25 09:30,25,82.845,82.845,82.845,82.845,1
20120901|2012-05-25 10:30,25,82.88,82.88,82.88,82.88,1
20120901|2012-05-25 11:00,25,82.92,82.965,82.92,82.955,54
20120901|2012-05-25 11:30,25,82.91,82.91,82.91,82.91,1
20120901|2012-05-25 12:00,25,82.95,82.955,82.95,82.955,3
20120901|2012-05-25 13:00,25,82.94,82.965,82.94,82.965,3
20120901|2012-05-25 13:30,25,82.945,82.945,82.945,82.945,1
20120901|2012-05-27 17:00,27,82.6,82.6,82.6,82.6,19
20120901|2012-05-27 19:00,28,82.655,82.655,82.655,82.655,2
20120901|2012-05-27 20:00,28,82.615,82.615,82.57,82.58,15
20120901|2012-05-27 20:30,28,82.52,82.52,82.52,82.52,2
20120901|2012-05-27 21:00,28,82.555,82.555,82.555,82.555,1
20120901|2012-05-27 23:00,28,82.45,82.45,82.45,82.45,3
20120901|2012-05-28 01:30,28,82.365,82.375,82.35,82.35,11
20120901|2012-05-28 02:00,28,82.42,82.42,82.42,82.42,1
20120901|2012-05-28 05:30,28,82.5,82.5,82.5,82.5,1
20120901|2012-05-28 07:00,28,82.61,82.615,82.61,82.615,11
20120901|2012-05-28 08:00,28,82.655,82.705,82.645,82.705,51
20120901|2012-05-28 09:30,28,82.715,82.715,82.665,82.665,100
20120901|2012-05-28 19:00,29,82.865,82.865,82.865,82.865,1
20120901|2012-05-28 19:30,29,82.83,82.83,82.83,82.83,1
20120901|2012-05-28 20:30,29,82.73,82.73,82.73,82.73,1
20120901|2012-05-28 21:00,29,82.75,82.75,82.75,82.75,1
20120901|2012-05-29 00:30,29,82.68,82.695,82.68,82.695,2
20120901|2012-05-29 02:00,29,82.65,82.65,82.61,82.61,2
20120901|2012-05-29 03:00,29,82.515,82.56,82.515,82.56,3
20120901|2012-05-29 03:30,29,82.63,82.63,82.63,82.63,1
20120901|2012-05-29 06:00,29,82.73,82.73,82.73,82.73,1
20120901|2012-05-29 06:30,29,82.735,82.735,82.735,82.735,1
20120901|2012-05-29 08:30,29,82.715,82.715,82.715,82.715,1
20120901|2012-05-29 09:00,29,82.715,82.715,82.675,82.675,5
20120901|2012-05-29 09:30,29,82.645,82.645,82.645,82.645,1
20120901|2012-05-29 10:30,29,82.82,83.055,82.82,83,113
20120901|2012-05-29 11:00,29,83.01,83.125,83.01,83.085,27
20120901|2012-05-29 11:30,29,83.125,83.125,83.05,83.05,133
20120901|2012-05-29 12:00,29,83.02,83.02,83.02,83.02,1
20120901|2012-05-29 12:30,29,83.04,83.04,83.04,83.04,1
20120901|2012-05-29 13:00,29,83.05,83.05,83.045,83.045,3
20120901|2012-05-29 13:30,29,83.015,83.02,83.005,83.005,3
20120901|2012-05-29 14:30,29,83.05,83.05,83.05,83.05,1
20120901|2012-05-29 15:00,29,82.93,82.93,82.91,82.91,3
20120901|2012-05-29 19:00,30,83.005,83.005,83,83,2
20120901|2012-05-29 19:30,30,83.065,83.075,83.065,83.075,3
20120901|2012-05-29 20:30,30,83.075,83.12,83.075,83.1,21
20120901|2012-05-30 01:00,30,83.065,83.065,83.065,83.065,4
20120901|2012-05-30 02:00,30,83.12,83.175,83.12,83.125,5
20120901|2012-05-30 02:30,30,83.1,83.17,83.1,83.17,3
20120901|2012-05-30 04:30,30,83.2,83.21,83.2,83.2,3
20120901|2012-05-30 05:00,30,83.22,83.22,83.22,83.22,4
20120901|2012-05-30 05:30,30,83.21,83.21,83.2,83.2,3
20120901|2012-05-30 06:00,30,83.245,83.245,83.13,83.15,8
20120901|2012-05-30 06:30,30,83.065,83.08,83.01,83.08,97
20120901|2012-05-30 07:30,30,83.17,83.17,83.17,83.17,1
20120901|2012-05-30 08:00,30,83.195,83.26,83.195,83.26,7
20120901|2012-05-30 08:30,30,83.26,83.3,83.26,83.26,5
20120901|2012-05-30 09:00,30,83.24,83.25,83.21,83.245,8
20120901|2012-05-30 09:30,30,83.31,83.405,83.31,83.38,17
20120901|2012-05-30 10:00,30,83.425,83.425,83.315,83.37,33
20120901|2012-05-30 10:30,30,83.385,83.415,83.315,83.345,12
20120901|2012-05-30 11:00,30,83.31,83.38,83.31,83.38,9
20120901|2012-05-30 11:30,30,83.35,83.355,83.315,83.335,8
20120901|2012-05-30 12:00,30,83.34,83.445,83.34,83.4,49
20120901|2012-05-30 12:30,30,83.4,83.455,83.38,83.435,44
20120901|2012-05-30 13:00,30,83.415,83.485,83.415,83.485,39
20120901|2012-05-30 13:30,30,83.45,83.455,83.45,83.455,2
20120901|2012-05-30 14:00,30,83.5,83.575,83.5,83.525,22
20120901|2012-05-30 14:30,30,83.525,83.525,83.505,83.505,3
20120901|2012-05-30 15:00,30,83.565,83.565,83.565,83.565,1
20120901|2012-05-30 15:30,30,83.535,83.57,83.535,83.57,3
20120901|2012-05-30 21:00,31,83.5,83.5,83.5,83.5,3
20120901|2012-05-30 22:00,31,83.45,83.45,83.45,83.45,1
20120901|2012-05-30 23:00,31,83.455,83.49,83.455,83.49,3
20120901|2012-05-30 23:30,31,83.445,83.445,83.445,83.445,1
20120901|2012-05-31 00:00,31,83.4,83.4,83.4,83.4,1
20120901|2012-05-31 00:30,31,83.37,83.37,83.37,83.37,1
20120901|2012-05-31 01:00,31,83.355,83.455,83.355,83.455,7
20120901|2012-05-31 02:00,31,83.36,83.36,83.315,83.315,3
20120901|2012-05-31 02:30,31,83.41,83.41,83.41,83.41,1
20120901|2012-05-31 03:00,31,83.28,83.28,83.28,83.28,30
20120901|2012-05-31 03:30,31,83.26,83.26,83.26,83.26,1
20120901|2012-05-31 06:00,31,83.32,83.355,83.32,83.355,3
20120901|2012-05-31 06:30,31,83.295,83.295,83.28,83.28,3
20120901|2012-05-31 07:00,31,83.33,83.33,83.3,83.3,6
20120901|2012-05-31 07:30,31,83.29,83.35,83.29,83.35,11
20120901|2012-05-31 08:00,31,83.295,83.295,83.295,83.295,1
20120901|2012-05-31 08:30,31,83.35,83.4,83.35,83.4,7
20120901|2012-05-31 09:00,31,83.42,83.465,83.38,83.465,6
20120901|2012-05-31 09:30,31,83.435,83.58,83.435,83.555,23
20120901|2012-05-31 10:00,31,83.55,83.65,83.55,83.605,28
20120901|2012-05-31 10:30,31,83.515,83.55,83.515,83.55,5
20120901|2012-05-31 11:00,31,83.53,83.545,83.4,83.42,8
20120901|2012-05-31 11:30,31,83.43,83.535,83.43,83.535,5
20120901|2012-05-31 12:00,31,83.48,83.48,83.46,83.475,3
20120901|2012-05-31 12:30,31,83.46,83.55,83.46,83.525,8
20120901|2012-05-31 13:00,31,83.505,83.505,83.465,83.495,5
20120901|2012-05-31 13:30,31,83.5,83.54,83.5,83.505,7
20120901|2012-05-31 14:00,31,83.51,83.53,83.51,83.53,2
20120901|2012-05-31 14:30,31,83.515,83.535,83.515,83.535,26
20120901|2012-05-31 15:30,31,83.555,83.555,83.55,83.555,4
20120901|2012-05-31 19:00,1,83.64,83.64,83.64,83.64,1
20120901|2012-05-31 19:30,1,83.635,83.695,83.635,83.695,12
20120901|2012-05-31 20:00,1,83.695,83.7,83.695,83.7,5
20120901|2012-05-31 20:30,1,83.705,83.755,83.7,83.755,10
20120901|2012-05-31 21:00,1,83.69,83.69,83.69,83.69,1
20120901|2012-05-31 21:30,1,83.635,83.635,83.635,83.635,7
20120901|2012-05-31 22:30,1,83.68,83.68,83.68,83.68,1
20120901|2012-05-31 23:30,1,83.66,83.69,83.655,83.69,8
20120901|2012-06-01 00:00,1,83.655,83.655,83.655,83.655,1
20120901|2012-06-01 01:00,1,83.62,83.66,83.62,83.655,7
20120901|2012-06-01 03:30,1,83.8,83.8,83.8,83.8,1
20120901|2012-06-01 04:00,1,83.85,83.85,83.85,83.85,1
20120901|2012-06-01 04:30,1,83.79,83.79,83.79,83.79,1
20120901|2012-06-01 06:00,1,83.73,83.73,83.73,83.73,1
20120901|2012-06-01 06:30,1,83.73,83.795,83.73,83.795,11
20120901|2012-06-01 07:00,1,83.765,83.795,83.76,83.795,5
20120901|2012-06-01 07:30,1,83.735,84,83.67,83.75,83
20120901|2012-06-01 08:00,1,83.66,83.665,83.325,83.355,19
20120901|2012-06-01 08:30,1,83.325,83.385,83.125,83.35,151
20120901|2012-06-01 09:00,1,83.35,83.48,83.26,83.415,87
20120901|2012-06-01 09:30,1,83.455,83.57,83.455,83.57,19
20120901|2012-06-01 10:00,1,83.575,83.575,83.46,83.475,13
20120901|2012-06-01 10:30,1,83.46,83.46,83.3,83.3,14
20120901|2012-06-01 11:00,1,83.3,83.37,83.3,83.37,8
20120901|2012-06-01 11:30,1,83.41,83.47,83.41,83.47,14
20120901|2012-06-01 12:00,1,83.47,83.48,83.395,83.415,16
20120901|2012-06-01 12:30,1,83.45,83.45,83.4,83.43,4
20120901|2012-06-01 13:00,1,83.42,83.42,83.22,83.27,20
20120901|2012-06-01 13:30,1,83.26,83.26,83.185,83.245,13
20120901|2012-06-01 14:00,1,83.36,83.39,83.36,83.39,3
20120901|2012-06-01 14:30,1,83.36,83.415,83.35,83.355,8
20120901|2012-06-01 15:00,1,83.285,83.285,83.285,83.285,1
20120901|2012-06-01 15:30,1,83.29,83.29,83.29,83.29,1
20120901|2012-06-03 17:00,3,83.29,83.3,83.29,83.3,2
20120901|2012-06-03 17:30,3,83.325,83.375,83.325,83.375,2
20120901|2012-06-03 18:00,3,83.425,83.425,83.425,83.425,10
20120901|2012-06-03 18:30,3,83.41,83.46,83.41,83.46,12
20120901|2012-06-03 19:00,4,83.425,83.425,83.38,83.38,21
20120901|2012-06-03 19:30,4,83.44,83.525,83.435,83.525,32
20120901|2012-06-03 20:30,4,83.52,83.52,83.52,83.52,1
20120901|2012-06-03 21:30,4,83.45,83.45,83.45,83.45,3
20120901|2012-06-03 22:00,4,83.45,83.47,83.45,83.47,6
20120901|2012-06-03 22:30,4,83.47,83.47,83.41,83.41,2
20120901|2012-06-03 23:00,4,83.41,83.42,83.41,83.42,2
20120901|2012-06-04 00:30,4,83.345,83.345,83.345,83.345,1
20120901|2012-06-04 01:30,4,83.4,83.4,83.38,83.38,2
20120901|2012-06-04 02:00,4,83.37,83.405,83.365,83.405,4
20120901|2012-06-04 02:30,4,83.315,83.315,83.31,83.31,3
20120901|2012-06-04 03:00,4,83.305,83.34,83.27,83.27,161
20120901|2012-06-04 03:30,4,83.295,83.295,83.295,83.295,3
20120901|2012-06-04 04:00,4,83.365,83.365,83.29,83.29,17
20120901|2012-06-04 05:30,4,83.19,83.19,83.19,83.19,3
20120901|2012-06-04 06:00,4,83.205,83.205,83.205,83.205,1
20120901|2012-06-04 06:30,4,83.25,83.26,83.195,83.21,6
20120901|2012-06-04 07:00,4,83.21,83.23,83.21,83.23,10
20120901|2012-06-04 07:30,4,83.23,83.23,83.215,83.215,2
20120901|2012-06-04 08:00,4,83.12,83.12,83.01,83.045,27
20120901|2012-06-04 08:30,4,83.02,83.03,82.95,82.99,141
20120901|2012-06-04 09:00,4,83.01,83.015,82.96,82.99,46
20120901|2012-06-04 09:30,4,83.045,83.115,83.045,83.045,19
20120901|2012-06-04 10:00,4,83.02,83.02,83.01,83.01,7
20120901|2012-06-04 10:30,4,83.065,83.065,83.065,83.065,5
20120901|2012-06-04 11:00,4,83.05,83.085,83.04,83.085,28
20120901|2012-06-04 11:30,4,83.105,83.155,83.08,83.155,9
20120901|2012-06-04 12:00,4,83.15,83.15,83.11,83.11,12
20120901|2012-06-04 12:30,4,83.105,83.12,83.065,83.12,20
20120901|2012-06-04 13:00,4,83.1,83.13,83.06,83.09,19
20120901|2012-06-04 13:30,4,83.03,83.03,83.015,83.015,30
20120901|2012-06-04 14:00,4,83.075,83.075,83.075,83.075,1
20120901|2012-06-04 14:30,4,83.045,83.045,83.01,83.01,6
20120901|2012-06-04 15:00,4,83.01,83.01,83.01,83.01,4
20120901|2012-06-04 15:30,4,83,83.005,83,83.005,12
20120901|2012-06-04 19:00,5,82.88,82.88,82.8,82.81,68
20120901|2012-06-04 19:30,5,82.78,82.78,82.765,82.765,9
20120901|2012-06-04 20:00,5,82.79,82.79,82.79,82.79,1
20120901|2012-06-04 20:30,5,82.815,82.815,82.79,82.79,3
20120901|2012-06-04 21:00,5,82.825,82.825,82.8,82.8,10
20120901|2012-06-04 21:30,5,82.795,82.83,82.795,82.815,4
20120901|2012-06-04 22:00,5,82.855,82.855,82.855,82.855,1
20120901|2012-06-04 22:30,5,82.84,82.84,82.84,82.84,1
20120901|2012-06-04 23:30,5,82.8,82.84,82.8,82.84,2
20120901|2012-06-05 00:30,5,82.875,82.9,82.875,82.9,3
20120901|2012-06-05 01:30,5,82.99,82.99,82.99,82.99,2
20120901|2012-06-05 02:00,5,83.045,83.235,82.995,83.235,37
20120901|2012-06-05 02:30,5,83.25,83.25,83.19,83.19,35
20120901|2012-06-05 03:00,5,83.26,83.32,83.26,83.32,9
20120901|2012-06-05 03:30,5,83.32,83.32,83.31,83.31,2
20120901|2012-06-05 04:00,5,83.37,83.37,83.325,83.325,4
20120901|2012-06-05 04:30,5,83.305,83.305,83.26,83.26,2
20120901|2012-06-05 05:00,5,83.27,83.27,83.27,83.27,1
20120901|2012-06-05 06:00,5,83.37,83.43,83.37,83.43,21
20120901|2012-06-05 06:30,5,83.41,83.42,83.4,83.4,10
20120901|2012-06-05 07:00,5,83.445,83.445,83.36,83.365,6
20120901|2012-06-05 07:30,5,83.36,83.415,83.31,83.415,79
20120901|2012-06-05 08:00,5,83.36,83.365,83.31,83.335,350
20120901|2012-06-05 08:30,5,83.345,83.345,83.22,83.22,107
20120901|2012-06-05 09:00,5,83.21,83.29,83.195,83.285,62
20120901|2012-06-05 09:30,5,83.31,83.31,83.245,83.245,22
20120901|2012-06-05 10:00,5,83.23,83.27,83.23,83.255,32
20120901|2012-06-05 10:30,5,83.32,83.385,83.32,83.37,44
20120901|2012-06-05 11:00,5,83.355,83.44,83.335,83.39,205
20120901|2012-06-05 11:30,5,83.355,83.355,83.3,83.355,26
20120901|2012-06-05 12:00,5,83.4,83.405,83.35,83.36,30
20120901|2012-06-05 12:30,5,83.35,83.365,83.32,83.32,31
20120901|2012-06-05 13:00,5,83.34,83.34,83.3,83.32,17
20120901|2012-06-05 13:30,5,83.28,83.285,83.28,83.285,7
20120901|2012-06-05 14:30,5,83.28,83.28,83.28,83.28,4
20120901|2012-06-05 15:30,5,83.295,83.295,83.295,83.295,1
20120901|2012-06-05 19:00,6,83.17,83.17,83.17,83.17,10
20120901|2012-06-05 19:30,6,83.16,83.195,83.16,83.195,2
20120901|2012-06-05 20:30,6,83.17,83.17,83.04,83.04,28
20120901|2012-06-05 21:00,6,83.015,83.07,82.985,83.07,13
20120901|2012-06-05 21:30,6,83.065,83.08,83.045,83.08,23
20120901|2012-06-05 22:00,6,83.09,83.09,83.08,83.08,3
20120901|2012-06-05 22:30,6,83.015,83.015,82.98,83.01,8
20120901|2012-06-05 23:00,6,83.02,83.04,82.97,82.97,49
20120901|2012-06-05 23:30,6,83.01,83.01,83.01,83.01,1
20120901|2012-06-06 00:00,6,83.03,83.03,83.03,83.03,1
20120901|2012-06-06 00:30,6,83.045,83.08,83.045,83.08,2
20120901|2012-06-06 01:00,6,83.085,83.11,83.08,83.11,7
20120901|2012-06-06 01:30,6,83.11,83.11,83.05,83.05,3
20120901|2012-06-06 02:00,6,83.03,83.03,83.03,83.03,1
20120901|2012-06-06 02:30,6,83.03,83.035,82.94,82.94,5
20120901|2012-06-06 03:00,6,82.91,82.98,82.89,82.93,9
20120901|2012-06-06 03:30,6,82.925,82.95,82.925,82.95,2
20120901|2012-06-06 04:00,6,83.015,83.06,83.01,83.055,114
20120901|2012-06-06 04:30,6,83.08,83.09,83.08,83.09,6
20120901|2012-06-06 05:00,6,83.11,83.11,83.1,83.1,4
20120901|2012-06-06 06:00,6,83,83,82.965,82.965,2
20120901|2012-06-06 07:00,6,83.115,83.125,83.1,83.11,47
20120901|2012-06-06 07:30,6,83.11,83.3,83.11,83.3,18
20120901|2012-06-06 08:00,6,83.24,83.24,83.175,83.175,12
20120901|2012-06-06 08:30,6,83.18,83.18,82.97,82.975,48
20120901|2012-06-06 09:00,6,82.96,83.03,82.95,83.03,30
20120901|2012-06-06 09:30,6,83.065,83.075,83.01,83.025,33
20120901|2012-06-06 10:00,6,83.03,83.09,82.93,82.935,52
20120901|2012-06-06 10:30,6,82.93,82.93,82.85,82.85,66
20120901|2012-06-06 11:00,6,82.83,82.83,82.705,82.705,107
20120901|2012-06-06 11:30,6,82.71,82.71,82.635,82.7,54
20120901|2012-06-06 12:00,6,82.69,82.71,82.685,82.685,59
20120901|2012-06-06 12:30,6,82.68,82.735,82.68,82.715,36
20120901|2012-06-06 13:00,6,82.7,82.795,82.7,82.77,81
20120901|2012-06-06 13:30,6,82.77,82.79,82.745,82.79,14
20120901|2012-06-06 14:00,6,82.78,82.78,82.735,82.735,6
20120901|2012-06-06 14:30,6,82.7,82.7,82.595,82.595,22
20120901|2012-06-06 15:00,6,82.65,82.67,82.65,82.67,6
20120901|2012-06-06 15:30,6,82.625,82.625,82.6,82.6,6
20120901|2012-06-06 19:00,7,82.65,82.65,82.65,82.65,1
20120901|2012-06-06 19:30,7,82.69,82.69,82.69,82.69,3
20120901|2012-06-06 20:00,7,82.69,82.69,82.69,82.69,32
20120901|2012-06-06 20:30,7,82.685,82.685,82.63,82.63,41
20120901|2012-06-06 21:00,7,82.66,82.67,82.655,82.655,3
20120901|2012-06-06 22:00,7,82.71,82.71,82.71,82.71,1
20120901|2012-06-06 22:30,7,82.725,82.725,82.695,82.695,4
20120901|2012-06-06 23:00,7,82.725,82.74,82.715,82.715,9
20120901|2012-06-06 23:30,7,82.74,82.75,82.71,82.71,3
20120901|2012-06-07 00:00,7,82.72,82.72,82.7,82.7,2
20120901|2012-06-07 01:00,7,82.73,82.73,82.73,82.73,1
20120901|2012-06-07 01:30,7,82.77,82.79,82.77,82.77,5
20120901|2012-06-07 02:00,7,82.785,82.86,82.76,82.77,18
20120901|2012-06-07 02:30,7,82.73,82.735,82.685,82.735,3
20120901|2012-06-07 04:00,7,82.68,82.685,82.63,82.63,69
20120901|2012-06-07 04:30,7,82.66,82.665,82.6,82.6,15
20120901|2012-06-07 05:00,7,82.675,82.68,82.675,82.68,9
20120901|2012-06-07 05:30,7,82.725,82.75,82.605,82.605,22
20120901|2012-06-07 06:00,7,82.555,82.61,82.53,82.61,15
20120901|2012-06-07 06:30,7,82.565,82.6,82.48,82.5,24
20120901|2012-06-07 07:00,7,82.51,82.51,82.44,82.5,13
20120901|2012-06-07 07:30,7,82.535,82.545,82.5,82.535,26
20120901|2012-06-07 08:00,7,82.545,82.545,82.35,82.37,100
20120901|2012-06-07 08:30,7,82.38,82.45,82.35,82.435,77
20120901|2012-06-07 09:00,7,82.425,82.64,82.375,82.555,180
20120901|2012-06-07 09:30,7,82.575,82.66,82.575,82.605,70
20120901|2012-06-07 10:00,7,82.61,82.66,82.575,82.635,87
20120901|2012-06-07 10:30,7,82.665,82.705,82.58,82.61,85
20120901|2012-06-07 11:00,7,82.605,82.655,82.505,82.565,113
20120901|2012-06-07 11:30,7,82.565,82.625,82.54,82.615,156
20120901|2012-06-07 12:00,7,82.56,82.575,82.42,82.42,76
20120901|2012-06-07 12:30,7,82.435,82.52,82.395,82.52,31
20120901|2012-06-07 13:00,7,82.52,82.525,82.5,82.5,16
20120901|2012-06-07 13:30,7,82.49,82.5,82.435,82.455,165
20120901|2012-06-07 14:00,7,82.46,82.46,82.46,82.46,1
20120901|2012-06-07 14:30,7,82.585,82.66,82.585,82.66,12
20120901|2012-06-07 15:00,7,82.65,82.66,82.585,82.645,369
20120901|2012-06-07 15:30,7,82.665,82.665,82.665,82.665,1
20120901|2012-06-07 19:00,8,82.67,82.82,82.67,82.82,139
20120901|2012-06-07 19:30,8,82.85,82.86,82.815,82.855,76
20120901|2012-06-07 20:00,8,82.88,82.985,82.875,82.875,215
20120901|2012-06-07 20:30,8,82.895,82.94,82.885,82.9,14
20120901|2012-06-07 21:00,8,82.945,83,82.925,83,209
20120901|2012-06-07 21:30,8,83.01,83.03,82.97,82.97,110
20120901|2012-06-07 22:00,8,82.97,82.98,82.94,82.955,8
20120901|2012-06-07 22:30,8,82.93,82.985,82.885,82.985,18
20120901|2012-06-07 23:00,8,83,83,82.975,82.975,4
20120901|2012-06-08 00:00,8,82.975,82.98,82.93,82.93,5
20120901|2012-06-08 00:30,8,82.935,83.005,82.93,83.005,10
20120901|2012-06-08 01:00,8,83.055,83.165,83.055,83.16,33
20120901|2012-06-08 01:30,8,83.16,83.165,83.04,83.055,150
20120901|2012-06-08 02:00,8,83.07,83.13,83.03,83.065,53
20120901|2012-06-08 02:30,8,83.085,83.13,83.075,83.09,30
20120901|2012-06-08 03:00,8,83.145,83.245,83.145,83.18,15
20120901|2012-06-08 03:30,8,83.25,83.29,83.2,83.24,21
20120901|2012-06-08 04:00,8,83.24,83.24,83.215,83.215,2
20120901|2012-06-08 04:30,8,83.14,83.14,83.115,83.115,3
20120901|2012-06-08 05:00,8,83.135,83.19,83.135,83.19,12
20120901|2012-06-08 05:30,8,83.245,83.265,83.245,83.26,14
20120901|2012-06-08 06:00,8,83.27,83.275,83.23,83.275,15
20120901|2012-06-08 06:30,8,83.275,83.275,83.205,83.25,132
20120901|2012-06-08 07:00,8,83.24,83.295,83.19,83.285,217
20120901|2012-06-08 07:30,8,83.29,83.405,83.245,83.375,179
20120901|2012-06-08 08:00,8,83.355,83.385,83.29,83.385,134
20120901|2012-06-08 08:30,8,83.38,83.45,83.32,83.375,214
20120901|2012-06-08 09:00,8,83.33,83.33,83.245,83.295,110
20120901|2012-06-08 09:30,8,83.315,83.34,83.215,83.255,92
20120901|2012-06-08 10:00,8,83.245,83.265,83.135,83.16,317
20120901|2012-06-08 10:30,8,83.155,83.155,83.055,83.125,191
20120901|2012-06-08 11:00,8,83.12,83.155,83.075,83.075,98
20120901|2012-06-08 11:30,8,83.085,83.11,83.045,83.07,117
20120901|2012-06-08 12:00,8,83.03,83.055,82.99,83.015,218
20120901|2012-06-08 12:30,8,83.015,83.025,82.965,82.965,75
20120901|2012-06-08 13:00,8,82.97,82.98,82.91,82.955,55
20120901|2012-06-08 13:30,8,82.96,83.01,82.92,83.01,79
20120901|2012-06-08 14:00,8,82.99,82.99,82.92,82.96,122
20120901|2012-06-08 14:30,8,82.975,82.975,82.93,82.955,76
20120901|2012-06-08 15:00,8,82.965,82.965,82.885,82.955,36
20120901|2012-06-08 15:30,8,82.905,82.91,82.905,82.91,2
20120901|2012-06-10 17:00,10,82.415,82.45,82.1,82.28,300
20120901|2012-06-10 17:30,10,82.24,82.31,82.23,82.3,114
20120901|2012-06-10 18:00,10,82.26,82.275,82.245,82.265,16
20120901|2012-06-10 18:30,10,82.285,82.29,82.255,82.255,4
20120901|2012-06-10 19:00,11,82.325,82.39,82.32,82.32,58
20120901|2012-06-10 19:30,11,82.325,82.335,82.285,82.29,42
20120901|2012-06-10 20:00,11,82.295,82.3,82.255,82.275,12
20120901|2012-06-10 20:30,11,82.275,82.305,82.275,82.305,35
20120901|2012-06-10 21:00,11,82.305,82.33,82.295,82.325,30
20120901|2012-06-10 21:30,11,82.335,82.335,82.315,82.335,11
20120901|2012-06-10 22:00,11,82.35,82.355,82.315,82.315,16
20120901|2012-06-10 22:30,11,82.305,82.315,82.3,82.315,16
20120901|2012-06-10 23:00,11,82.315,82.315,82.305,82.305,14
20120901|2012-06-10 23:30,11,82.31,82.31,82.3,82.3,4
20120901|2012-06-11 00:00,11,82.295,82.295,82.27,82.275,22
20120901|2012-06-11 00:30,11,82.265,82.265,82.23,82.235,23
20120901|2012-06-11 01:00,11,82.24,82.31,82.23,82.275,111
20120901|2012-06-11 01:30,11,82.26,82.335,82.25,82.29,39
20120901|2012-06-11 02:00,11,82.305,82.455,82.265,82.445,119
20120901|2012-06-11 02:30,11,82.44,82.5,82.42,82.475,63
20120901|2012-06-11 03:00,11,82.4,82.435,82.375,82.425,38
20120901|2012-06-11 03:30,11,82.47,82.52,82.47,82.515,6
20120901|2012-06-11 04:00,11,82.51,82.51,82.47,82.47,8
20120901|2012-06-11 04:30,11,82.56,82.62,82.54,82.62,56
20120901|2012-06-11 05:00,11,82.565,82.63,82.555,82.63,20
20120901|2012-06-11 05:30,11,82.61,82.635,82.555,82.635,24
20120901|2012-06-11 06:00,11,82.65,82.7,82.62,82.7,36
20120901|2012-06-11 06:30,11,82.695,82.765,82.69,82.71,74
20120901|2012-06-11 07:00,11,82.7,82.745,82.67,82.745,219
20120901|2012-06-11 07:30,11,82.725,82.74,82.635,82.665,259
20120901|2012-06-11 08:00,11,82.645,82.68,82.6,82.655,95
20120901|2012-06-11 08:30,11,82.635,82.79,82.635,82.765,174
20120901|2012-06-11 09:00,11,82.78,82.83,82.635,82.81,157
20120901|2012-06-11 09:30,11,82.795,82.905,82.75,82.895,125
20120901|2012-06-11 10:00,11,82.9,83.01,82.89,82.965,224
20120901|2012-06-11 10:30,11,82.965,83.035,82.895,82.985,143
20120901|2012-06-11 11:00,11,82.94,82.99,82.925,82.97,86
20120901|2012-06-11 11:30,11,82.96,82.975,82.91,82.965,106
20120901|2012-06-11 12:00,11,82.96,82.965,82.91,82.935,79
20120901|2012-06-11 12:30,11,82.93,82.97,82.91,82.93,150
20120901|2012-06-11 13:00,11,82.935,83.005,82.935,82.975,70
20120901|2012-06-11 13:30,11,82.965,82.985,82.95,82.97,135
20120901|2012-06-11 14:00,11,82.97,83.01,82.965,83,37
20120901|2012-06-11 14:30,11,83,83.07,82.98,83.07,60
20120901|2012-06-11 15:00,11,83.04,83.07,83.03,83.045,19
20120901|2012-06-11 15:30,11,83.055,83.07,83.055,83.07,9
20120901|2012-06-11 19:00,12,83.09,83.09,83.025,83.04,55
20120901|2012-06-11 19:30,12,83.04,83.055,83.015,83.03,151
20120901|2012-06-11 20:00,12,83.025,83.055,83.025,83.03,50
20120901|2012-06-11 20:30,12,83.03,83.035,82.985,82.995,55
20120901|2012-06-11 21:00,12,83.005,83.03,82.99,82.995,24
20120901|2012-06-11 21:30,12,83.02,83.05,83.02,83.035,34
20120901|2012-06-11 22:00,12,83.04,83.04,83.005,83.015,21
20120901|2012-06-11 22:30,12,83,83.02,82.98,83.005,22
20120901|2012-06-11 23:00,12,82.985,82.985,82.935,82.96,57
20120901|2012-06-11 23:30,12,82.995,83.005,82.98,82.985,33
20120901|2012-06-12 00:00,12,83.005,83.03,82.975,83.005,388
20120901|2012-06-12 00:30,12,83.015,83.025,82.99,83.025,23
20120901|2012-06-12 01:00,12,83.02,83.105,83.02,83.08,93
20120901|2012-06-12 01:30,12,83.05,83.105,83.035,83.075,27
20120901|2012-06-12 02:00,12,83.06,83.06,82.915,82.985,121
20120901|2012-06-12 02:30,12,82.95,83.035,82.9,83.01,82
20120901|2012-06-12 03:00,12,83.015,83.15,83.015,83.11,116
20120901|2012-06-12 03:30,12,83.125,83.125,82.925,82.93,83
20120901|2012-06-12 04:00,12,82.915,82.985,82.9,82.935,58
20120901|2012-06-12 04:30,12,82.935,82.995,82.895,82.895,15
20120901|2012-06-12 05:00,12,82.895,82.895,82.815,82.825,134
20120901|2012-06-12 05:30,12,82.82,82.93,82.805,82.92,66
20120901|2012-06-12 06:00,12,82.905,82.935,82.88,82.92,47
20120901|2012-06-12 06:30,12,82.94,82.945,82.9,82.915,29
20120901|2012-06-12 07:00,12,82.975,83.025,82.95,82.965,200
20120901|2012-06-12 07:30,12,82.98,83.04,82.92,82.98,120
20120901|2012-06-12 08:00,12,82.97,82.975,82.83,82.975,275
20120901|2012-06-12 08:30,12,82.98,83.055,82.945,83.05,408
20120901|2012-06-12 09:00,12,83.04,83.195,83.005,83.14,863
20120901|2012-06-12 09:30,12,83.155,83.165,83.05,83.12,401
20120901|2012-06-12 10:00,12,83.12,83.12,82.94,83.005,453
20120901|2012-06-12 10:30,12,83,83.015,82.945,82.99,218
20120901|2012-06-12 11:00,12,82.98,83.015,82.95,82.96,222
20120901|2012-06-12 11:30,12,82.97,82.975,82.925,82.955,204
20120901|2012-06-12 12:00,12,82.95,82.96,82.79,82.88,274
20120901|2012-06-12 12:30,12,82.885,82.91,82.82,82.89,205
20120901|2012-06-12 13:00,12,82.885,82.975,82.87,82.915,141
20120901|2012-06-12 13:30,12,82.91,82.915,82.875,82.885,165
20120901|2012-06-12 14:00,12,82.9,82.915,82.89,82.895,44
20120901|2012-06-12 14:30,12,82.895,82.92,82.84,82.87,101
20120901|2012-06-12 15:00,12,82.86,82.86,82.83,82.86,13
20120901|2012-06-12 15:30,12,82.885,82.885,82.845,82.85,138
20120901|2012-06-12 19:00,13,82.89,82.92,82.875,82.915,51
20120901|2012-06-12 19:30,13,82.92,82.97,82.9,82.97,53
20120901|2012-06-12 20:00,13,82.97,82.975,82.95,82.95,22
20120901|2012-06-12 20:30,13,82.95,83.025,82.95,83.02,45
20120901|2012-06-12 21:00,13,83.005,83.015,82.985,82.995,70
20120901|2012-06-12 21:30,13,82.995,83.045,82.995,83.015,37
20120901|2012-06-12 22:00,13,83.01,83.01,82.955,82.955,28
20120901|2012-06-12 22:30,13,82.95,83,82.95,82.975,27
20120901|2012-06-12 23:00,13,82.965,82.99,82.96,82.985,9
20120901|2012-06-12 23:30,13,82.97,82.97,82.945,82.97,26
20120901|2012-06-13 00:00,13,82.96,82.96,82.925,82.94,129
20120901|2012-06-13 00:30,13,82.935,82.955,82.935,82.955,15
20120901|2012-06-13 01:00,13,82.97,82.985,82.86,82.875,49
20120901|2012-06-13 01:30,13,82.87,82.92,82.86,82.915,35
20120901|2012-06-13 02:00,13,82.93,82.945,82.795,82.845,109
20120901|2012-06-13 02:30,13,82.825,82.84,82.735,82.77,121
20120901|2012-06-13 03:00,13,82.78,82.83,82.77,82.8,21
20120901|2012-06-13 03:30,13,82.8,82.865,82.795,82.825,22
20120901|2012-06-13 04:00,13,82.795,82.795,82.675,82.675,58
20120901|2012-06-13 04:30,13,82.74,82.76,82.705,82.705,17
20120901|2012-06-13 05:00,13,82.675,82.725,82.675,82.725,42
20120901|2012-06-13 05:30,13,82.72,82.77,82.7,82.765,29
20120901|2012-06-13 06:00,13,82.77,82.795,82.755,82.755,37
20120901|2012-06-13 06:30,13,82.75,82.77,82.685,82.7,46
20120901|2012-06-13 07:00,13,82.69,82.79,82.69,82.78,103
20120901|2012-06-13 07:30,13,82.775,82.78,82.615,82.72,328
20120901|2012-06-13 08:00,13,82.725,82.8,82.705,82.745,428
20120901|2012-06-13 08:30,13,82.75,82.82,82.75,82.765,470
20120901|2012-06-13 09:00,13,82.765,82.775,82.66,82.69,375
20120901|2012-06-13 09:30,13,82.675,82.675,82.495,82.51,437
20120901|2012-06-13 10:00,13,82.515,82.55,82.405,82.48,801
20120901|2012-06-13 10:30,13,82.47,82.47,82.36,82.45,573
20120901|2012-06-13 11:00,13,82.445,82.535,82.445,82.5,603
20120901|2012-06-13 11:30,13,82.49,82.495,82.415,82.485,375
20120901|2012-06-13 12:00,13,82.49,82.49,82.425,82.425,204
20120901|2012-06-13 12:30,13,82.42,82.46,82.4,82.435,326
20120901|2012-06-13 13:00,13,82.425,82.49,82.42,82.48,341
20120901|2012-06-13 13:30,13,82.47,82.54,82.45,82.505,304
20120901|2012-06-13 14:00,13,82.505,82.615,82.495,82.585,206
20120901|2012-06-13 14:30,13,82.585,82.64,82.565,82.61,63
20120901|2012-06-13 15:00,13,82.605,82.605,82.57,82.575,49
20120901|2012-06-13 15:30,13,82.575,82.695,82.575,82.68,58
20120901|2012-06-13 19:00,14,82.585,82.655,82.56,82.65,101
20120901|2012-06-13 19:30,14,82.64,82.68,82.635,82.665,37
20120901|2012-06-13 20:00,14,82.67,82.7,82.625,82.66,111
20120901|2012-06-13 20:30,14,82.66,82.67,82.64,82.65,41
20120901|2012-06-13 21:00,14,82.65,82.67,82.645,82.67,44
20120901|2012-06-13 21:30,14,82.65,82.655,82.625,82.635,36
20120901|2012-06-13 22:00,14,82.625,82.625,82.58,82.615,55
20120901|2012-06-13 22:30,14,82.585,82.605,82.57,82.57,28
20120901|2012-06-13 23:00,14,82.57,82.595,82.55,82.56,31
20120901|2012-06-13 23:30,14,82.55,82.55,82.52,82.53,20
20120901|2012-06-14 00:00,14,82.54,82.54,82.525,82.53,33
20120901|2012-06-14 00:30,14,82.53,82.6,82.53,82.565,106
20120901|2012-06-14 01:00,14,82.575,82.66,82.575,82.65,46
20120901|2012-06-14 01:30,14,82.665,82.69,82.645,82.665,67
20120901|2012-06-14 02:00,14,82.65,82.68,82.595,82.625,210
20120901|2012-06-14 02:30,14,82.635,82.635,82.52,82.57,149
20120901|2012-06-14 03:00,14,82.565,82.64,82.555,82.6,147
20120901|2012-06-14 03:30,14,82.6,82.75,82.595,82.715,139
20120901|2012-06-14 04:00,14,82.725,82.74,82.675,82.68,147
20120901|2012-06-14 04:30,14,82.69,82.72,82.655,82.665,53
20120901|2012-06-14 05:00,14,82.665,82.67,82.545,82.545,100
20120901|2012-06-14 05:30,14,82.53,82.585,82.505,82.585,220
20120901|2012-06-14 06:00,14,82.59,82.61,82.53,82.545,168
20120901|2012-06-14 06:30,14,82.545,82.655,82.52,82.595,163
20120901|2012-06-14 07:00,14,82.6,82.66,82.585,82.635,201
20120901|2012-06-14 07:30,14,82.65,82.655,82.445,82.5,672
20120901|2012-06-14 08:00,14,82.5,82.565,82.47,82.555,317
20120901|2012-06-14 08:30,14,82.56,82.6,82.395,82.4,962
20120901|2012-06-14 09:00,14,82.395,82.415,82.36,82.395,908
20120901|2012-06-14 09:30,14,82.385,82.455,82.375,82.39,772
20120901|2012-06-14 10:00,14,82.385,82.42,82.32,82.36,1041
20120901|2012-06-14 10:30,14,82.36,82.365,82.265,82.315,440
20120901|2012-06-14 11:00,14,82.31,82.355,82.25,82.355,602
20120901|2012-06-14 11:30,14,82.355,82.365,82.32,82.34,263
20120901|2012-06-14 12:00,14,82.335,82.41,82.33,82.395,253
20120901|2012-06-14 12:30,14,82.39,82.395,82.34,82.365,196
20120901|2012-06-14 13:00,14,82.36,82.365,82.28,82.315,236
20120901|2012-06-14 13:30,14,82.32,82.4,82.32,82.35,531
20120901|2012-06-14 14:00,14,82.35,82.355,82.155,82.32,718
20120901|2012-06-14 14:30,14,82.335,82.335,82.2,82.215,185
20120901|2012-06-14 15:00,14,82.21,82.245,82.13,82.21,162
20120901|2012-06-14 15:30,14,82.185,82.185,82.115,82.115,84
20120901|2012-06-14 19:00,15,82.21,82.26,82.21,82.255,92
20120901|2012-06-14 19:30,15,82.25,82.27,82.25,82.265,31
20120901|2012-06-14 20:00,15,82.265,82.265,82.24,82.24,20
20120901|2012-06-14 20:30,15,82.245,82.245,82.205,82.21,55
20120901|2012-06-14 21:00,15,82.2,82.2,82.15,82.15,352
20120901|2012-06-14 21:30,15,82.155,82.165,82.14,82.15,48
20120901|2012-06-14 22:00,15,82.16,82.165,82.115,82.115,38
20120901|2012-06-14 22:30,15,82.135,82.135,82.07,82.1,189
20120901|2012-06-14 23:00,15,82.1,82.105,82.05,82.05,71
20120901|2012-06-14 23:30,15,82.045,82.05,82.02,82.04,111
20120901|2012-06-15 00:00,15,82.05,82.07,82.04,82.07,11
20120901|2012-06-15 00:30,15,82.075,82.095,82.075,82.095,60
20120901|2012-06-15 01:00,15,82.095,82.13,82.075,82.1,512
20120901|2012-06-15 01:30,15,82.09,82.165,82.075,82.155,116
20120901|2012-06-15 02:00,15,82.16,82.225,82.15,82.165,478
20120901|2012-06-15 02:30,15,82.16,82.21,82.14,82.2,406
20120901|2012-06-15 03:00,15,82.21,82.21,82.12,82.135,270
20120901|2012-06-15 03:30,15,82.145,82.16,82.085,82.09,120
20120901|2012-06-15 04:00,15,82.095,82.11,82.075,82.09,234
20120901|2012-06-15 04:30,15,82.085,82.115,82.075,82.1,150
20120901|2012-06-15 05:00,15,82.105,82.175,82.095,82.16,187
20120901|2012-06-15 05:30,15,82.16,82.19,82.15,82.165,571
20120901|2012-06-15 06:00,15,82.175,82.19,82.13,82.13,263
20120901|2012-06-15 06:30,15,82.125,82.235,82.115,82.235,394
20120901|2012-06-15 07:00,15,82.24,82.305,82.195,82.2,826
20120901|2012-06-15 07:30,15,82.205,82.225,82.125,82.22,1133
20120901|2012-06-15 08:00,15,82.225,82.275,82.165,82.175,641
20120901|2012-06-15 08:30,15,82.17,82.24,82.08,82.095,1050
20120901|2012-06-15 09:00,15,82.095,82.12,82.05,82.09,914
20120901|2012-06-15 09:30,15,82.08,82.11,82.005,82.045,1321
20120901|2012-06-15 10:00,15,82.05,82.06,81.965,81.985,1096
20120901|2012-06-15 10:30,15,81.98,82.02,81.955,82.02,673
20120901|2012-06-15 11:00,15,82.015,82.065,82,82.03,453
20120901|2012-06-15 11:30,15,82.025,82.035,81.96,81.97,1668
20120901|2012-06-15 12:00,15,81.975,81.975,81.865,81.93,2402
20120901|2012-06-15 12:30,15,81.93,81.965,81.93,81.93,322
20120901|2012-06-15 13:00,15,81.925,81.93,81.865,81.87,426
20120901|2012-06-15 13:30,15,81.87,81.965,81.86,81.965,1302
20120901|2012-06-15 14:00,15,81.96,81.97,81.91,81.91,178
20120901|2012-06-15 14:30,15,81.91,81.92,81.83,81.835,515
20120901|2012-06-15 15:00,15,81.83,81.855,81.805,81.85,63
20120901|2012-06-15 15:30,15,81.85,81.875,81.71,81.83,208
20120901|2012-06-17 17:00,17,81.51,81.61,81.43,81.5,464
20120901|2012-06-17 17:30,17,81.5,81.615,81.465,81.615,174
20120901|2012-06-17 18:00,17,81.61,81.64,81.59,81.64,12
20120901|2012-06-17 18:30,17,81.63,81.66,81.595,81.66,32
20120901|2012-06-17 19:00,18,81.66,81.68,81.57,81.655,85
20120901|2012-06-17 19:30,18,81.665,81.695,81.63,81.64,85
20120901|2012-06-17 20:00,18,81.64,81.775,81.64,81.775,131
20120901|2012-06-17 20:30,18,81.78,81.845,81.775,81.79,293
20120901|2012-06-17 21:00,18,81.79,81.805,81.755,81.795,142
20120901|2012-06-17 21:30,18,81.78,81.795,81.76,81.775,26
20120901|2012-06-17 22:00,18,81.77,81.775,81.71,81.715,38
20120901|2012-06-17 22:30,18,81.705,81.72,81.69,81.705,62
20120901|2012-06-17 23:00,18,81.72,81.72,81.665,81.685,76
20120901|2012-06-17 23:30,18,81.705,81.705,81.69,81.69,35
20120901|2012-06-18 00:00,18,81.675,81.705,81.65,81.705,46
20120901|2012-06-18 00:30,18,81.695,81.695,81.625,81.635,104
20120901|2012-06-18 01:00,18,81.635,81.71,81.605,81.7,179
20120901|2012-06-18 01:30,18,81.705,81.81,81.675,81.78,98
20120901|2012-06-18 02:00,18,81.785,81.8,81.69,81.735,272
20120901|2012-06-18 02:30,18,81.725,81.85,81.71,81.83,202
20120901|2012-06-18 03:00,18,81.82,82.07,81.82,82.03,770
20120901|2012-06-18 03:30,18,82.04,82.105,81.93,81.935,349
20120901|2012-06-18 04:00,18,81.925,82.005,81.92,81.96,183
20120901|2012-06-18 04:30,18,81.985,82.035,81.955,81.985,132
20120901|2012-06-18 05:00,18,81.98,81.99,81.915,81.94,311
20120901|2012-06-18 05:30,18,81.94,82.08,81.94,82.065,286
20120901|2012-06-18 06:00,18,82.065,82.115,82.015,82.015,711
20120901|2012-06-18 06:30,18,82.01,82.105,81.995,82.1,443
20120901|2012-06-18 07:00,18,82.105,82.145,82.055,82.125,1071
20120901|2012-06-18 07:30,18,82.13,82.24,82.125,82.225,1788
20120901|2012-06-18 08:00,18,82.22,82.245,82.135,82.205,1007
20120901|2012-06-18 08:30,18,82.2,82.255,82.145,82.17,1595
20120901|2012-06-18 09:00,18,82.175,82.19,82.09,82.125,1487
20120901|2012-06-18 09:30,18,82.125,82.29,82.12,82.23,2094
20120901|2012-06-18 10:00,18,82.225,82.34,82.185,82.32,2328
20120901|2012-06-18 10:30,18,82.315,82.355,82.265,82.28,1738
20120901|2012-06-18 11:00,18,82.285,82.29,82.235,82.27,546
20120901|2012-06-18 11:30,18,82.27,82.35,82.21,82.335,1877
20120901|2012-06-18 12:00,18,82.34,82.365,82.27,82.275,2074
20120901|2012-06-18 12:30,18,82.27,82.295,82.235,82.24,890
20120901|2012-06-18 13:00,18,82.235,82.26,82.175,82.2,1021
20120901|2012-06-18 13:30,18,82.2,82.235,82.195,82.225,1319
20120901|2012-06-18 14:00,18,82.225,82.275,82.205,82.245,578
20120901|2012-06-18 14:30,18,82.245,82.26,82.205,82.205,513
20120901|2012-06-18 15:00,18,82.205,82.24,82.2,82.24,71
20120901|2012-06-18 15:30,18,82.245,82.25,82.21,82.225,72
20120901|2012-06-18 19:00,19,82.11,82.13,82.08,82.085,400
20120901|2012-06-18 19:30,19,82.095,82.12,82.08,82.115,402
20120901|2012-06-18 20:00,19,82.1,82.155,82.1,82.125,881
20120901|2012-06-18 20:30,19,82.13,82.175,82.065,82.085,105
20120901|2012-06-18 21:00,19,82.095,82.125,82.075,82.1,240
20120901|2012-06-18 21:30,19,82.1,82.115,82.1,82.11,29
20120901|2012-06-18 22:00,19,82.105,82.105,82.065,82.07,38
20120901|2012-06-18 22:30,19,82.065,82.08,82.05,82.07,111
20120901|2012-06-18 23:00,19,82.07,82.085,82.07,82.085,41
20120901|2012-06-18 23:30,19,82.09,82.1,82.07,82.075,50
20120901|2012-06-19 00:00,19,82.075,82.1,82.07,82.095,16
20120901|2012-06-19 00:30,19,82.095,82.11,82.085,82.09,127
20120901|2012-06-19 01:00,19,82.1,82.145,82.05,82.145,119
20120901|2012-06-19 01:30,19,82.14,82.19,82.135,82.165,87
20120901|2012-06-19 02:00,19,82.145,82.145,82.03,82.06,280
20120901|2012-06-19 02:30,19,82.07,82.15,82.02,82.145,238
20120901|2012-06-19 03:00,19,82.145,82.28,82.145,82.25,436
20120901|2012-06-19 03:30,19,82.25,82.26,82.12,82.155,465
20120901|2012-06-19 04:00,19,82.16,82.26,82.03,82.075,991
20120901|2012-06-19 04:30,19,82.08,82.125,82.045,82.075,127
20120901|2012-06-19 05:00,19,82.055,82.07,82,82.035,116
20120901|2012-06-19 05:30,19,82.05,82.075,82.02,82.07,83
20120901|2012-06-19 06:00,19,82.065,82.065,81.98,82.03,159
20120901|2012-06-19 06:30,19,82.025,82.025,81.97,82,205
20120901|2012-06-19 07:00,19,82,82.025,81.98,81.985,362
20120901|2012-06-19 07:30,19,81.985,82.08,81.98,82.04,803
20120901|2012-06-19 08:00,19,82.045,82.045,81.885,81.895,2027
20120901|2012-06-19 08:30,19,81.895,81.935,81.86,81.87,1231
20120901|2012-06-19 09:00,19,81.865,81.87,81.77,81.82,2774
20120901|2012-06-19 09:30,19,81.82,81.82,81.71,81.71,2708
20120901|2012-06-19 10:00,19,81.715,81.715,81.515,81.62,5171
20120901|2012-06-19 10:30,19,81.62,81.64,81.58,81.6,879
20120901|2012-06-19 11:00,19,81.59,81.655,81.59,81.625,1086
20120901|2012-06-19 11:30,19,81.62,81.63,81.575,81.585,1360
20120901|2012-06-19 12:00,19,81.585,81.59,81.4,81.425,3621
20120901|2012-06-19 12:30,19,81.425,81.445,81.39,81.415,2456
20120901|2012-06-19 13:00,19,81.42,81.505,81.42,81.49,671
20120901|2012-06-19 13:30,19,81.49,81.635,81.49,81.57,2051
20120901|2012-06-19 14:00,19,81.57,81.61,81.55,81.585,570
20120901|2012-06-19 14:30,19,81.59,81.62,81.56,81.62,686
20120901|2012-06-19 15:00,19,81.625,81.63,81.605,81.615,56
20120901|2012-06-19 15:30,19,81.615,81.62,81.605,81.605,24
20120901|2012-06-19 19:00,20,81.65,81.7,81.62,81.68,767
20120901|2012-06-19 19:30,20,81.7,81.73,81.675,81.68,66
20120901|2012-06-19 20:00,20,81.67,81.68,81.64,81.665,57
20120901|2012-06-19 20:30,20,81.66,81.68,81.66,81.67,20
20120901|2012-06-19 21:00,20,81.66,81.66,81.645,81.655,11
20120901|2012-06-19 21:30,20,81.66,81.66,81.62,81.63,49
20120901|2012-06-19 22:00,20,81.62,81.64,81.62,81.64,54
20120901|2012-06-19 22:30,20,81.64,81.64,81.64,81.64,70
20120901|2012-06-19 23:00,20,81.63,81.63,81.62,81.63,9
20120901|2012-06-19 23:30,20,81.64,81.655,81.64,81.64,18
20120901|2012-06-20 00:00,20,81.625,81.635,81.61,81.635,39
20120901|2012-06-20 00:30,20,81.635,81.635,81.575,81.6,88
20120901|2012-06-20 01:00,20,81.615,81.635,81.555,81.59,317
20120901|2012-06-20 01:30,20,81.58,81.615,81.565,81.57,106
20120901|2012-06-20 02:00,20,81.575,81.64,81.575,81.62,195
20120901|2012-06-20 02:30,20,81.625,81.67,81.605,81.67,116
20120901|2012-06-20 03:00,20,81.675,81.675,81.595,81.625,310
20120901|2012-06-20 03:30,20,81.64,81.655,81.5,81.53,353
20120901|2012-06-20 04:00,20,81.52,81.535,81.48,81.515,287
20120901|2012-06-20 04:30,20,81.525,81.57,81.505,81.535,107
20120901|2012-06-20 05:00,20,81.53,81.615,81.53,81.6,251
20120901|2012-06-20 05:30,20,81.6,81.6,81.555,81.6,145
20120901|2012-06-20 06:00,20,81.595,81.595,81.48,81.49,195
20120901|2012-06-20 06:30,20,81.495,81.505,81.415,81.44,618
20120901|2012-06-20 07:00,20,81.44,81.5,81.43,81.485,835
20120901|2012-06-20 07:30,20,81.48,81.545,81.465,81.545,746
20120901|2012-06-20 08:00,20,81.54,81.605,81.54,81.58,695
20120901|2012-06-20 08:30,20,81.58,81.605,81.545,81.555,1301
20120901|2012-06-20 09:00,20,81.555,81.56,81.495,81.535,1672
20120901|2012-06-20 09:30,20,81.535,81.64,81.52,81.59,1360
20120901|2012-06-20 10:00,20,81.59,81.62,81.535,81.54,1147
20120901|2012-06-20 10:30,20,81.545,81.62,81.545,81.605,754
20120901|2012-06-20 11:00,20,81.605,81.69,81.605,81.68,871
20120901|2012-06-20 11:30,20,81.67,81.96,81.615,81.67,9827
20120901|2012-06-20 12:00,20,81.665,81.67,81.405,81.585,5636
20120901|2012-06-20 12:30,20,81.585,81.635,81.565,81.58,2268
20120901|2012-06-20 13:00,20,81.57,81.695,81.52,81.66,3517
20120901|2012-06-20 13:30,20,81.66,81.77,81.61,81.735,5104
20120901|2012-06-20 14:00,20,81.735,81.83,81.71,81.76,1208
20120901|2012-06-20 14:30,20,81.77,81.81,81.67,81.685,873
20120901|2012-06-20 15:00,20,81.685,81.685,81.565,81.605,133
20120901|2012-06-20 15:30,20,81.605,81.61,81.56,81.56,120
20120901|2012-06-20 19:00,21,81.69,81.735,81.66,81.735,174
20120901|2012-06-20 19:30,21,81.735,81.76,81.715,81.755,256
20120901|2012-06-20 20:00,21,81.75,81.765,81.72,81.755,45
20120901|2012-06-20 20:30,21,81.735,81.805,81.71,81.805,84
20120901|2012-06-20 21:00,21,81.81,81.81,81.78,81.8,99
20120901|2012-06-20 21:30,21,81.815,81.82,81.77,81.78,31
20120901|2012-06-20 22:00,21,81.785,81.795,81.755,81.77,47
20120901|2012-06-20 22:30,21,81.77,81.8,81.76,81.785,249
20120901|2012-06-20 23:00,21,81.785,81.81,81.77,81.775,59
20120901|2012-06-20 23:30,21,81.77,81.795,81.765,81.785,38
20120901|2012-06-21 00:00,21,81.78,81.785,81.77,81.775,65
20120901|2012-06-21 00:30,21,81.77,81.77,81.74,81.745,106
20120901|2012-06-21 01:00,21,81.735,81.765,81.73,81.73,83
20120901|2012-06-21 01:30,21,81.725,81.81,81.705,81.74,132
20120901|2012-06-21 02:00,21,81.74,81.805,81.705,81.79,224
20120901|2012-06-21 02:30,21,81.8,81.93,81.775,81.89,569
20120901|2012-06-21 03:00,21,81.895,81.92,81.81,81.84,286
20120901|2012-06-21 03:30,21,81.835,81.85,81.77,81.795,111
20120901|2012-06-21 04:00,21,81.785,81.83,81.725,81.725,280
20120901|2012-06-21 04:30,21,81.725,81.775,81.71,81.775,87
20120901|2012-06-21 05:00,21,81.775,81.81,81.74,81.795,43
20120901|2012-06-21 05:30,21,81.78,81.8,81.755,81.795,69
20120901|2012-06-21 06:00,21,81.795,81.8,81.665,81.69,857
20120901|2012-06-21 06:30,21,81.685,81.825,81.675,81.81,649
20120901|2012-06-21 07:00,21,81.81,81.89,81.73,81.845,1131
20120901|2012-06-21 07:30,21,81.85,81.91,81.78,81.88,1338
20120901|2012-06-21 08:00,21,81.88,81.965,81.87,81.95,1630
20120901|2012-06-21 08:30,21,81.95,82.1,81.92,82.075,3195
20120901|2012-06-21 09:00,21,82.07,82.25,82.055,82.205,3037
20120901|2012-06-21 09:30,21,82.21,82.235,82.11,82.18,1667
20120901|2012-06-21 10:00,21,82.185,82.385,82.17,82.37,2905
20120901|2012-06-21 10:30,21,82.37,82.405,82.29,82.3,1126
20120901|2012-06-21 11:00,21,82.295,82.43,82.28,82.425,1016
20120901|2012-06-21 11:30,21,82.425,82.45,82.36,82.385,1035
20120901|2012-06-21 12:00,21,82.39,82.435,82.365,82.41,923
20120901|2012-06-21 12:30,21,82.415,82.445,82.365,82.4,649
20120901|2012-06-21 13:00,21,82.41,82.51,82.385,82.485,1501
20120901|2012-06-21 13:30,21,82.48,82.525,82.4,82.5,1397
20120901|2012-06-21 14:00,21,82.48,82.615,82.47,82.53,1184
20120901|2012-06-21 14:30,21,82.525,82.555,82.48,82.555,819
20120901|2012-06-21 15:00,21,82.555,82.565,82.505,82.555,72
20120901|2012-06-21 15:30,21,82.565,82.565,82.525,82.565,51
20120901|2012-06-21 19:00,22,82.49,82.51,82.455,82.455,122
20120901|2012-06-21 19:30,22,82.455,82.46,82.42,82.445,46
20120901|2012-06-21 20:00,22,82.44,82.445,82.4,82.405,71
20120901|2012-06-21 20:30,22,82.41,82.45,82.4,82.45,81
20120901|2012-06-21 21:00,22,82.435,82.445,82.43,82.44,39
20120901|2012-06-21 21:30,22,82.435,82.465,82.435,82.445,66
20120901|2012-06-21 22:00,22,82.45,82.46,82.435,82.46,20
20120901|2012-06-21 22:30,22,82.46,82.48,82.46,82.48,13
20120901|2012-06-21 23:00,22,82.485,82.485,82.45,82.475,21
20120901|2012-06-21 23:30,22,82.48,82.49,82.48,82.48,32
20120901|2012-06-22 00:00,22,82.485,82.49,82.48,82.49,9
20120901|2012-06-22 00:30,22,82.485,82.485,82.445,82.45,130
20120901|2012-06-22 01:00,22,82.45,82.535,82.445,82.535,206
20120901|2012-06-22 01:30,22,82.545,82.64,82.535,82.59,248
20120901|2012-06-22 02:00,22,82.585,82.67,82.51,82.535,773
20120901|2012-06-22 02:30,22,82.54,82.585,82.515,82.56,220
20120901|2012-06-22 03:00,22,82.57,82.595,82.49,82.545,233
20120901|2012-06-22 03:30,22,82.565,82.565,82.47,82.48,132
20120901|2012-06-22 04:00,22,82.49,82.51,82.435,82.505,239
20120901|2012-06-22 04:30,22,82.495,82.525,82.45,82.45,176
20120901|2012-06-22 05:00,22,82.46,82.55,82.445,82.475,188
20120901|2012-06-22 05:30,22,82.44,82.5,82.43,82.49,209
20120901|2012-06-22 06:00,22,82.49,82.54,82.465,82.54,127
20120901|2012-06-22 06:30,22,82.54,82.57,82.475,82.485,583
20120901|2012-06-22 07:00,22,82.485,82.6,82.47,82.595,1098
20120901|2012-06-22 07:30,22,82.6,82.625,82.545,82.585,1009
20120901|2012-06-22 08:00,22,82.585,82.585,82.345,82.37,2064
20120901|2012-06-22 08:30,22,82.37,82.49,82.34,82.38,2696
20120901|2012-06-22 09:00,22,82.375,82.48,82.35,82.465,2345
20120901|2012-06-22 09:30,22,82.47,82.6,82.465,82.595,2291
20120901|2012-06-22 10:00,22,82.59,82.67,82.57,82.64,1515
20120901|2012-06-22 10:30,22,82.645,82.65,82.51,82.535,669
20120901|2012-06-22 11:00,22,82.535,82.57,82.47,82.475,591
20120901|2012-06-22 11:30,22,82.475,82.49,82.42,82.45,773
20120901|2012-06-22 12:00,22,82.445,82.465,82.43,82.44,475
20120901|2012-06-22 12:30,22,82.445,82.475,82.43,82.445,217
20120901|2012-06-22 13:00,22,82.45,82.45,82.39,82.435,451
20120901|2012-06-22 13:30,22,82.435,82.45,82.385,82.44,627
20120901|2012-06-22 14:00,22,82.44,82.48,82.42,82.425,262
20120901|2012-06-22 14:30,22,82.425,82.45,82.4,82.42,482
20120901|2012-06-22 15:00,22,82.42,82.445,82.395,82.43,159
20120901|2012-06-22 15:30,22,82.425,82.43,82.39,82.4,207
20120901|2012-06-24 17:00,24,82.49,82.54,82.46,82.54,110
20120901|2012-06-24 17:30,24,82.54,82.575,82.54,82.55,11
20120901|2012-06-24 18:00,24,82.54,82.575,82.535,82.57,39
20120901|2012-06-24 18:30,24,82.575,82.58,82.56,82.565,19
20120901|2012-06-24 19:00,25,82.57,82.575,82.555,82.565,21
20120901|2012-06-24 19:30,25,82.565,82.57,82.535,82.56,97
20120901|2012-06-24 20:00,25,82.56,82.6,82.55,82.585,241
20120901|2012-06-24 20:30,25,82.585,82.585,82.52,82.53,71
20120901|2012-06-24 21:00,25,82.53,82.55,82.53,82.55,126
20120901|2012-06-24 21:30,25,82.55,82.55,82.54,82.54,12
20120901|2012-06-24 22:00,25,82.56,82.56,82.535,82.535,20
20120901|2012-06-24 22:30,25,82.535,82.54,82.49,82.49,38
20120901|2012-06-24 23:00,25,82.505,82.51,82.505,82.51,5
20120901|2012-06-24 23:30,25,82.52,82.53,82.515,82.515,15
20120901|2012-06-25 00:00,25,82.52,82.56,82.52,82.555,67
20120901|2012-06-25 00:30,25,82.555,82.585,82.535,82.56,29
20120901|2012-06-25 01:00,25,82.56,82.575,82.525,82.55,167
20120901|2012-06-25 01:30,25,82.555,82.7,82.555,82.65,214
20120901|2012-06-25 02:00,25,82.66,82.765,82.625,82.75,480
20120901|2012-06-25 02:30,25,82.755,82.77,82.705,82.735,545
20120901|2012-06-25 03:00,25,82.745,82.745,82.69,82.72,195
20120901|2012-06-25 03:30,25,82.71,82.71,82.64,82.68,128
20120901|2012-06-25 04:00,25,82.68,82.745,82.68,82.735,107
20120901|2012-06-25 04:30,25,82.73,82.76,82.695,82.73,320
20120901|2012-06-25 05:00,25,82.725,82.79,82.725,82.755,277
20120901|2012-06-25 05:30,25,82.755,82.775,82.72,82.75,96
20120901|2012-06-25 06:00,25,82.745,82.825,82.745,82.795,382
20120901|2012-06-25 06:30,25,82.795,82.795,82.735,82.74,334
20120901|2012-06-25 07:00,25,82.735,82.755,82.66,82.69,835
20120901|2012-06-25 07:30,25,82.69,82.74,82.66,82.68,774
20120901|2012-06-25 08:00,25,82.685,82.715,82.66,82.705,669
20120901|2012-06-25 08:30,25,82.7,82.765,82.69,82.7,1478
20120901|2012-06-25 09:00,25,82.705,82.775,82.66,82.735,2237
20120901|2012-06-25 09:30,25,82.735,82.75,82.675,82.74,1427
20120901|2012-06-25 10:00,25,82.735,82.755,82.685,82.705,1540
20120901|2012-06-25 10:30,25,82.7,82.74,82.685,82.74,879
20120901|2012-06-25 11:00,25,82.74,82.75,82.615,82.625,927
20120901|2012-06-25 11:30,25,82.625,82.655,82.615,82.65,385
20120901|2012-06-25 12:00,25,82.655,82.66,82.62,82.64,382
20120901|2012-06-25 12:30,25,82.64,82.655,82.605,82.64,452
20120901|2012-06-25 13:00,25,82.64,82.655,82.62,82.655,412
20120901|2012-06-25 13:30,25,82.66,82.675,82.645,82.675,586
20120901|2012-06-25 14:00,25,82.68,82.68,82.635,82.655,436
20120901|2012-06-25 14:30,25,82.645,82.66,82.625,82.625,487
20120901|2012-06-25 15:00,25,82.625,82.67,82.62,82.64,60
20120901|2012-06-25 15:30,25,82.65,82.65,82.605,82.62,199
20120901|2012-06-25 19:00,26,82.65,82.65,82.535,82.57,89
20120901|2012-06-25 19:30,26,82.575,82.595,82.555,82.565,118
20120901|2012-06-25 20:00,26,82.575,82.575,82.52,82.545,73
20120901|2012-06-25 20:30,26,82.55,82.565,82.535,82.55,42
20120901|2012-06-25 21:00,26,82.545,82.565,82.54,82.545,19
20120901|2012-06-25 21:30,26,82.54,82.565,82.53,82.56,14
20120901|2012-06-25 22:00,26,82.57,82.575,82.55,82.57,13
20120901|2012-06-25 22:30,26,82.565,82.595,82.53,82.595,75
20120901|2012-06-25 23:00,26,82.59,82.625,82.585,82.585,107
20120901|2012-06-25 23:30,26,82.59,82.625,82.59,82.605,28
20120901|2012-06-26 00:00,26,82.62,82.655,82.605,82.64,53
20120901|2012-06-26 00:30,26,82.635,82.635,82.585,82.59,30
20120901|2012-06-26 01:00,26,82.585,82.585,82.525,82.585,98
20120901|2012-06-26 01:30,26,82.58,82.625,82.58,82.615,99
20120901|2012-06-26 02:00,26,82.61,82.61,82.525,82.525,231
20120901|2012-06-26 02:30,26,82.525,82.535,82.47,82.5,389
20120901|2012-06-26 03:00,26,82.505,82.505,82.43,82.505,431
20120901|2012-06-26 03:30,26,82.505,82.64,82.505,82.6,206
20120901|2012-06-26 04:00,26,82.625,82.635,82.585,82.6,156
20120901|2012-06-26 04:30,26,82.595,82.595,82.475,82.495,83
20120901|2012-06-26 05:00,26,82.49,82.52,82.455,82.505,171
20120901|2012-06-26 05:30,26,82.53,82.56,82.52,82.56,62
20120901|2012-06-26 06:00,26,82.56,82.6,82.54,82.56,88
20120901|2012-06-26 06:30,26,82.555,82.655,82.55,82.605,345
20120901|2012-06-26 07:00,26,82.6,82.78,82.59,82.765,1830
20120901|2012-06-26 07:30,26,82.77,82.785,82.71,82.73,2305
20120901|2012-06-26 08:00,26,82.73,82.755,82.685,82.685,1101
20120901|2012-06-26 08:30,26,82.69,82.7,82.585,82.64,2251
20120901|2012-06-26 09:00,26,82.64,82.7,82.56,82.695,2291
20120901|2012-06-26 09:30,26,82.7,82.74,82.655,82.715,1546
20120901|2012-06-26 10:00,26,82.72,82.865,82.665,82.765,3742
20120901|2012-06-26 10:30,26,82.765,82.765,82.675,82.695,818
20120901|2012-06-26 11:00,26,82.69,82.69,82.525,82.585,1478
20120901|2012-06-26 11:30,26,82.58,82.595,82.51,82.56,980
20120901|2012-06-26 12:00,26,82.56,82.615,82.555,82.615,422
20120901|2012-06-26 12:30,26,82.61,82.63,82.575,82.59,377
20120901|2012-06-26 13:00,26,82.59,82.595,82.495,82.535,1791
20120901|2012-06-26 13:30,26,82.54,82.595,82.505,82.53,755
20120901|2012-06-26 14:00,26,82.535,82.56,82.495,82.52,275
20120901|2012-06-26 14:30,26,82.53,82.54,82.51,82.525,191
20120901|2012-06-26 15:00,26,82.525,82.545,82.515,82.545,52
20120901|2012-06-26 15:30,26,82.54,82.56,82.515,82.52,290
20120901|2012-06-26 16:00,26,82.54,82.54,82.54,82.54,2
20120901|2012-06-26 19:00,27,82.585,82.6,82.565,82.595,47
20120901|2012-06-26 19:30,27,82.595,82.62,82.58,82.605,38
20120901|2012-06-26 20:00,27,82.6,82.6,82.58,82.6,77
20120901|2012-06-26 20:30,27,82.585,82.585,82.54,82.555,67
20120901|2012-06-26 21:00,27,82.56,82.56,82.515,82.515,42
20120901|2012-06-26 21:30,27,82.525,82.53,82.48,82.495,72
20120901|2012-06-26 22:00,27,82.49,82.505,82.47,82.495,42
20120901|2012-06-26 22:30,27,82.5,82.535,82.5,82.52,47
20120901|2012-06-26 23:00,27,82.52,82.52,82.51,82.51,6
20120901|2012-06-26 23:30,27,82.505,82.525,82.505,82.515,14
20120901|2012-06-27 00:00,27,82.505,82.51,82.5,82.51,29
20120901|2012-06-27 00:30,27,82.505,82.525,82.505,82.52,138
20120901|2012-06-27 01:00,27,82.52,82.585,82.51,82.55,98
20120901|2012-06-27 01:30,27,82.55,82.62,82.55,82.595,226
20120901|2012-06-27 02:00,27,82.58,82.635,82.555,82.56,257
20120901|2012-06-27 02:30,27,82.555,82.625,82.545,82.57,251
20120901|2012-06-27 03:00,27,82.58,82.61,82.56,82.6,151
20120901|2012-06-27 03:30,27,82.6,82.61,82.565,82.59,102
20120901|2012-06-27 04:00,27,82.595,82.635,82.59,82.605,133
20120901|2012-06-27 04:30,27,82.605,82.625,82.575,82.575,40
20120901|2012-06-27 05:00,27,82.57,82.59,82.55,82.56,99
20120901|2012-06-27 05:30,27,82.565,82.59,82.545,82.59,69
20120901|2012-06-27 06:00,27,82.585,82.63,82.555,82.63,156
20120901|2012-06-27 06:30,27,82.63,82.64,82.605,82.605,371
20120901|2012-06-27 07:00,27,82.61,82.73,82.61,82.71,770
20120901|2012-06-27 07:30,27,82.7,82.75,82.635,82.72,1774
20120901|2012-06-27 08:00,27,82.72,82.81,82.7,82.7,2675
20120901|2012-06-27 08:30,27,82.705,82.845,82.68,82.785,2497
20120901|2012-06-27 09:00,27,82.8,82.805,82.73,82.75,1352
20120901|2012-06-27 09:30,27,82.755,82.845,82.745,82.815,1681
20120901|2012-06-27 10:00,27,82.815,82.905,82.76,82.89,2116
20120901|2012-06-27 10:30,27,82.885,82.885,82.815,82.845,859
20120901|2012-06-27 11:00,27,82.845,82.845,82.77,82.785,315
20120901|2012-06-27 11:30,27,82.785,82.79,82.715,82.73,637
20120901|2012-06-27 12:00,27,82.72,82.745,82.72,82.725,386
20120901|2012-06-27 12:30,27,82.73,82.785,82.715,82.755,261
20120901|2012-06-27 13:00,27,82.76,82.79,82.75,82.775,332
20120901|2012-06-27 13:30,27,82.775,82.815,82.77,82.81,279
20120901|2012-06-27 14:00,27,82.81,82.815,82.76,82.77,332
20120901|2012-06-27 14:30,27,82.77,82.775,82.745,82.765,208
20120901|2012-06-27 15:00,27,82.77,82.78,82.755,82.775,217
20120901|2012-06-27 15:30,27,82.76,82.77,82.76,82.76,16
20120901|2012-06-27 19:00,28,82.755,82.755,82.62,82.65,630
20120901|2012-06-27 19:30,28,82.64,82.645,82.575,82.59,149
20120901|2012-06-27 20:00,28,82.595,82.6,82.57,82.59,53
20120901|2012-06-27 20:30,28,82.59,82.61,82.58,82.6,61
20120901|2012-06-27 21:00,28,82.605,82.635,82.6,82.615,539
20120901|2012-06-27 21:30,28,82.615,82.635,82.58,82.58,48
20120901|2012-06-27 22:00,28,82.595,82.6,82.44,82.46,328
20120901|2012-06-27 22:30,28,82.45,82.47,82.41,82.455,201
20120901|2012-06-27 23:00,28,82.45,82.495,82.45,82.485,44
20120901|2012-06-27 23:30,28,82.47,82.475,82.465,82.475,17
20120901|2012-06-28 00:00,28,82.48,82.495,82.465,82.47,90
20120901|2012-06-28 00:30,28,82.46,82.5,82.445,82.49,243
20120901|2012-06-28 01:00,28,82.49,82.51,82.425,82.435,1096
20120901|2012-06-28 01:30,28,82.435,82.52,82.435,82.51,334
20120901|2012-06-28 02:00,28,82.5,82.54,82.49,82.515,450
20120901|2012-06-28 02:30,28,82.525,82.775,82.51,82.74,596
20120901|2012-06-28 03:00,28,82.74,82.955,82.74,82.89,1707
20120901|2012-06-28 03:30,28,82.9,82.91,82.825,82.86,1113
20120901|2012-06-28 04:00,28,82.86,82.865,82.805,82.85,230
20120901|2012-06-28 04:30,28,82.855,82.925,82.845,82.89,258
20120901|2012-06-28 05:00,28,82.89,82.92,82.845,82.845,152
20120901|2012-06-28 05:30,28,82.85,82.875,82.83,82.875,178
20120901|2012-06-28 06:00,28,82.88,82.89,82.71,82.775,665
20120901|2012-06-28 06:30,28,82.765,82.885,82.735,82.865,1232
20120901|2012-06-28 07:00,28,82.87,82.95,82.865,82.93,1187
20120901|2012-06-28 07:30,28,82.93,82.935,82.835,82.885,1636
20120901|2012-06-28 08:00,28,82.885,82.95,82.85,82.91,2928
20120901|2012-06-28 08:30,28,82.915,82.945,82.87,82.89,1494
20120901|2012-06-28 09:00,28,82.89,82.955,82.84,82.905,2571
20120901|2012-06-28 09:30,28,82.905,83.02,82.9,82.975,2706
20120901|2012-06-28 10:00,28,82.97,83,82.905,82.925,1155
20120901|2012-06-28 10:30,28,82.925,82.96,82.91,82.955,499
20120901|2012-06-28 11:00,28,82.955,82.99,82.94,82.975,385
20120901|2012-06-28 11:30,28,82.98,83.015,82.98,83,413
20120901|2012-06-28 12:00,28,83.005,83.02,82.985,83.005,1043
20120901|2012-06-28 12:30,28,83.005,83.065,82.995,83.03,1085
20120901|2012-06-28 13:00,28,83.03,83.07,83.025,83.055,505
20120901|2012-06-28 13:30,28,83.055,83.065,82.99,82.995,623
20120901|2012-06-28 14:00,28,82.99,83.03,82.965,82.98,544
20120901|2012-06-28 14:30,28,82.975,82.985,82.82,82.875,1458
20120901|2012-06-28 15:00,28,82.875,82.91,82.865,82.895,57
20120901|2012-06-28 15:30,28,82.895,82.92,82.87,82.88,225
20120901|2012-06-28 19:00,29,82.885,82.905,82.855,82.855,64
20120901|2012-06-28 19:30,29,82.835,82.87,82.805,82.82,55
20120901|2012-06-28 20:00,29,82.82,82.82,82.805,82.82,33
20120901|2012-06-28 20:30,29,82.825,82.845,82.8,82.81,87
20120901|2012-06-28 21:00,29,82.81,82.815,82.785,82.795,42
20120901|2012-06-28 21:30,29,82.82,82.82,82.475,82.475,551
20120901|2012-06-28 22:00,29,82.48,82.48,81.935,82.11,3350
20120901|2012-06-28 22:30,29,82.1,82.185,82.06,82.15,197
20120901|2012-06-28 23:00,29,82.135,82.185,82.135,82.185,70
20120901|2012-06-28 23:30,29,82.185,82.185,82.1,82.165,146
20120901|2012-06-29 00:00,29,82.18,82.215,82.15,82.155,88
20120901|2012-06-29 00:30,29,82.15,82.16,82.055,82.1,284
20120901|2012-06-29 01:00,29,82.085,82.145,81.995,82.145,605
20120901|2012-06-29 01:30,29,82.14,82.18,82.045,82.125,98
20120901|2012-06-29 02:00,29,82.125,82.16,82.01,82.12,427
20120901|2012-06-29 02:30,29,82.11,82.245,82.095,82.21,315
20120901|2012-06-29 03:00,29,82.205,82.33,82.19,82.24,1043
20120901|2012-06-29 03:30,29,82.255,82.29,82.195,82.195,65
20120901|2012-06-29 04:00,29,82.185,82.235,82.175,82.21,272
20120901|2012-06-29 04:30,29,82.21,82.235,82.155,82.21,290
20120901|2012-06-29 05:00,29,82.22,82.26,82.195,82.225,159
20120901|2012-06-29 05:30,29,82.225,82.23,82.135,82.17,352
20120901|2012-06-29 06:00,29,82.175,82.175,82.065,82.115,520
20120901|2012-06-29 06:30,29,82.105,82.2,82.075,82.14,1087
20120901|2012-06-29 07:00,29,82.14,82.15,81.805,81.86,3488
20120901|2012-06-29 07:30,29,81.86,81.875,81.56,81.635,5454
20120901|2012-06-29 08:00,29,81.635,81.7,81.605,81.65,1824
20120901|2012-06-29 08:30,29,81.645,81.75,81.64,81.695,3166
20120901|2012-06-29 09:00,29,81.695,81.7,81.58,81.62,2678
20120901|2012-06-29 09:30,29,81.615,81.66,81.595,81.625,2284
20120901|2012-06-29 10:00,29,81.625,81.725,81.62,81.715,2707
20120901|2012-06-29 10:30,29,81.71,81.755,81.69,81.725,1453
20120901|2012-06-29 11:00,29,81.73,81.785,81.705,81.775,761
20120901|2012-06-29 11:30,29,81.775,81.815,81.745,81.785,1197
20120901|2012-06-29 12:00,29,81.79,81.8,81.705,81.74,1264
20120901|2012-06-29 12:30,29,81.74,81.775,81.725,81.775,571
20120901|2012-06-29 13:00,29,81.765,81.775,81.735,81.755,539
20120901|2012-06-29 13:30,29,81.755,81.785,81.745,81.75,1171
20120901|2012-06-29 14:00,29,81.755,81.795,81.745,81.795,455
20120901|2012-06-29 14:30,29,81.795,81.815,81.78,81.79,799
20120901|2012-06-29 15:00,29,81.79,81.845,81.77,81.83,94
20120901|2012-06-29 15:30,29,81.83,81.84,81.715,81.72,85
20120901|2012-07-01 17:00,1,81.73,81.795,81.7,81.795,64
20120901|2012-07-01 17:30,1,81.77,81.78,81.76,81.76,15
20120901|2012-07-01 18:00,1,81.78,81.785,81.76,81.765,31
20120901|2012-07-01 18:30,1,81.795,81.8,81.77,81.77,16
20120901|2012-07-01 19:00,2,81.79,81.9,81.785,81.88,102
20120901|2012-07-01 19:30,2,81.875,81.9,81.875,81.89,60
20120901|2012-07-01 20:00,2,81.885,81.915,81.885,81.89,65
20120901|2012-07-01 20:30,2,81.895,81.91,81.875,81.91,68
20120901|2012-07-01 21:00,2,81.91,81.975,81.91,81.935,150
20120901|2012-07-01 21:30,2,81.94,81.95,81.925,81.945,61
20120901|2012-07-01 22:00,2,81.92,81.935,81.9,81.925,22
20120901|2012-07-01 22:30,2,81.905,81.93,81.905,81.915,33
20120901|2012-07-01 23:00,2,81.91,81.915,81.895,81.905,18
20120901|2012-07-01 23:30,2,81.9,81.9,81.9,81.9,3
20120901|2012-07-02 00:00,2,81.9,81.9,81.885,81.89,10
20120901|2012-07-02 00:30,2,81.89,81.895,81.865,81.87,803
20120901|2012-07-02 01:00,2,81.865,81.915,81.845,81.915,692
20120901|2012-07-02 01:30,2,81.91,81.925,81.865,81.87,184
20120901|2012-07-02 02:00,2,81.865,81.92,81.81,81.815,426
20120901|2012-07-02 02:30,2,81.82,81.87,81.79,81.85,116
20120901|2012-07-02 03:00,2,81.835,81.88,81.76,81.81,814
20120901|2012-07-02 03:30,2,81.815,81.815,81.745,81.785,159
20120901|2012-07-02 04:00,2,81.78,81.79,81.655,81.76,298
20120901|2012-07-02 04:30,2,81.77,81.845,81.745,81.82,333
20120901|2012-07-02 05:00,2,81.81,81.885,81.81,81.885,86
20120901|2012-07-02 05:30,2,81.855,81.875,81.8,81.87,129
20120901|2012-07-02 06:00,2,81.875,81.91,81.835,81.905,216
20120901|2012-07-02 06:30,2,81.905,81.99,81.9,81.945,462
20120901|2012-07-02 07:00,2,81.95,82.065,81.95,82.005,1296
20120901|2012-07-02 07:30,2,82.005,82.025,81.92,81.955,703
20120901|2012-07-02 08:00,2,81.955,81.97,81.92,81.94,625
20120901|2012-07-02 08:30,2,81.94,81.975,81.935,81.97,607
20120901|2012-07-02 09:00,2,81.97,82.095,81.925,82.09,1914
20120901|2012-07-02 09:30,2,82.085,82.095,81.955,82.005,1551
20120901|2012-07-02 10:00,2,82.005,82.08,82,82.075,899
20120901|2012-07-02 10:30,2,82.07,82.08,82.005,82.015,536
20120901|2012-07-02 11:00,2,82.02,82.025,81.99,81.995,379
20120901|2012-07-02 11:30,2,81.995,82.005,81.945,81.97,422
20120901|2012-07-02 12:00,2,81.97,81.995,81.95,81.99,223
20120901|2012-07-02 12:30,2,81.995,82.02,81.985,82.015,288
20120901|2012-07-02 13:00,2,82.02,82.025,81.98,81.99,530
20120901|2012-07-02 13:30,2,81.99,82.03,81.98,82.015,746
20120901|2012-07-02 14:00,2,82.015,82.03,81.995,81.995,323
20120901|2012-07-02 14:30,2,81.995,82,81.96,81.96,385
20120901|2012-07-02 15:00,2,81.96,81.99,81.955,81.99,45
20120901|2012-07-02 15:30,2,81.99,82.015,81.985,82.01,73
20120901|2012-07-02 19:00,3,82.025,82.025,81.975,81.975,46
20120901|2012-07-02 19:30,3,81.975,82.015,81.97,82.015,57
20120901|2012-07-02 20:00,3,82.015,82.015,81.98,82.005,81
20120901|2012-07-02 20:30,3,82.005,82.035,81.99,82.02,31
20120901|2012-07-02 21:00,3,82.015,82.015,81.99,82.005,35
20120901|2012-07-02 21:30,3,81.995,82,81.96,81.96,22
20120901|2012-07-02 22:00,3,81.955,81.98,81.94,81.98,66
20120901|2012-07-02 22:30,3,81.985,81.985,81.95,81.95,20
20120901|2012-07-02 23:00,3,81.945,81.95,81.895,81.91,132
20120901|2012-07-02 23:30,3,81.925,81.965,81.915,81.96,29
20120901|2012-07-03 00:00,3,81.96,81.96,81.94,81.955,15
20120901|2012-07-03 00:30,3,81.96,81.96,81.915,81.92,290
20120901|2012-07-03 01:00,3,81.92,81.94,81.87,81.93,447
20120901|2012-07-03 01:30,3,81.95,81.95,81.915,81.935,17
20120901|2012-07-03 02:00,3,81.92,82.025,81.915,81.995,215
20120901|2012-07-03 02:30,3,81.995,82.045,81.98,82.035,249
20120901|2012-07-03 03:00,3,82.04,82.06,81.995,82.035,214
20120901|2012-07-03 03:30,3,82.015,82.02,81.91,81.955,340
20120901|2012-07-03 04:00,3,81.955,81.99,81.945,81.99,59
20120901|2012-07-03 04:30,3,82.015,82.015,81.97,82,100
20120901|2012-07-03 05:00,3,81.995,82.04,81.985,82.025,55
20120901|2012-07-03 05:30,3,82.03,82.055,82.015,82.045,123
20120901|2012-07-03 06:00,3,82.045,82.045,81.985,82,110
20120901|2012-07-03 06:30,3,81.985,82.04,81.985,82.04,167
20120901|2012-07-03 07:00,3,82.035,82.145,82.03,82.105,855
20120901|2012-07-03 07:30,3,82.11,82.135,82.06,82.08,743
20120901|2012-07-03 08:00,3,82.075,82.115,82.07,82.095,391
20120901|2012-07-03 08:30,3,82.095,82.11,82.005,82.01,893
20120901|2012-07-03 09:00,3,82.01,82.085,82,82.075,1199
20120901|2012-07-03 09:30,3,82.08,82.085,81.9,81.935,1897
20120901|2012-07-03 10:00,3,81.93,81.955,81.885,81.9,1058
20120901|2012-07-03 10:30,3,81.9,81.905,81.815,81.835,1044
20120901|2012-07-03 11:00,3,81.83,81.89,81.825,81.88,595
20120901|2012-07-03 11:30,3,81.88,81.92,81.865,81.865,1908
20120901|2012-07-03 12:00,3,81.865,81.89,81.86,81.89,272
20120901|2012-07-03 12:30,3,81.895,81.905,81.875,81.905,317
20120901|2012-07-03 13:00,3,81.9,81.9,81.88,81.9,332
20120901|2012-07-03 13:30,3,81.89,81.9,81.87,81.875,413
20120901|2012-07-03 14:00,3,81.86,81.875,81.86,81.87,10
20120901|2012-07-03 14:30,3,81.875,81.89,81.87,81.89,12
20120901|2012-07-03 15:00,3,81.88,81.895,81.87,81.89,26
20120901|2012-07-03 15:30,3,81.88,81.895,81.875,81.885,31
20120901|2012-07-03 19:00,4,81.915,81.95,81.895,81.95,133
20120901|2012-07-03 19:30,4,81.955,82.005,81.955,82.005,173
20120901|2012-07-03 20:00,4,82.01,82.015,81.94,81.94,31
20120901|2012-07-03 20:30,4,81.935,81.96,81.895,81.96,59
20120901|2012-07-03 21:00,4,81.95,81.97,81.94,81.96,32
20120901|2012-07-03 21:30,4,81.96,81.97,81.95,81.96,7
20120901|2012-07-03 22:00,4,81.97,82,81.97,82,147
20120901|2012-07-03 22:30,4,81.995,82.005,81.975,82.005,25
20120901|2012-07-03 23:00,4,81.975,82,81.975,81.98,11
20120901|2012-07-03 23:30,4,81.985,81.99,81.97,81.975,11
20120901|2012-07-04 00:00,4,81.97,81.97,81.95,81.955,5
20120901|2012-07-04 00:30,4,81.965,81.98,81.955,81.955,15
20120901|2012-07-04 01:00,4,81.96,81.98,81.95,81.96,28
20120901|2012-07-04 01:30,4,81.95,81.955,81.92,81.945,79
20120901|2012-07-04 02:00,4,81.935,82.045,81.935,82,136
20120901|2012-07-04 02:30,4,82.005,82.045,81.99,82.035,190
20120901|2012-07-04 03:00,4,82.03,82.05,82.01,82.04,143
20120901|2012-07-04 03:30,4,82.04,82.04,81.975,81.995,100
20120901|2012-07-04 04:00,4,81.995,82.01,81.98,81.985,42
20120901|2012-07-04 04:30,4,81.995,82.015,81.99,82.01,60
20120901|2012-07-04 05:00,4,82.015,82.105,82.01,82.095,214
20120901|2012-07-04 05:30,4,82.1,82.12,82.055,82.12,75
20120901|2012-07-04 06:00,4,82.125,82.135,82.055,82.06,74
20120901|2012-07-04 06:30,4,82.05,82.095,82.05,82.095,23
20120901|2012-07-04 07:00,4,82.1,82.135,82.085,82.1,277
20120901|2012-07-04 07:30,4,82.105,82.14,82.1,82.12,63
20120901|2012-07-04 08:00,4,82.12,82.2,82.12,82.145,761
20120901|2012-07-04 08:30,4,82.135,82.155,82.125,82.145,80
20120901|2012-07-04 09:00,4,82.13,82.18,82.125,82.16,61
20120901|2012-07-04 09:30,4,82.15,82.365,82.12,82.36,937
20120901|2012-07-04 10:00,4,82.36,82.37,82.29,82.31,559
20120901|2012-07-04 10:30,4,82.295,82.3,82.26,82.265,181
20120901|2012-07-04 11:00,4,82.265,82.27,82.24,82.27,67
20120901|2012-07-04 11:30,4,82.255,82.28,82.23,82.23,28
20120901|2012-07-04 19:00,5,82.34,82.365,82.29,82.295,76
20120901|2012-07-04 19:30,5,82.29,82.305,82.265,82.28,29
20120901|2012-07-04 20:00,5,82.285,82.345,82.275,82.275,41
20120901|2012-07-04 20:30,5,82.265,82.33,82.255,82.32,80
20120901|2012-07-04 21:00,5,82.31,82.315,82.29,82.315,15
20120901|2012-07-04 21:30,5,82.315,82.315,82.295,82.295,226
20120901|2012-07-04 22:00,5,82.28,82.3,82.27,82.285,18
20120901|2012-07-04 22:30,5,82.28,82.285,82.26,82.27,11
20120901|2012-07-04 23:00,5,82.275,82.275,82.25,82.27,11
20120901|2012-07-04 23:30,5,82.255,82.255,82.255,82.255,2
20120901|2012-07-05 00:00,5,82.28,82.3,82.275,82.3,23
20120901|2012-07-05 00:30,5,82.295,82.295,82.205,82.205,500
20120901|2012-07-05 01:00,5,82.2,82.255,82.2,82.225,215
20120901|2012-07-05 01:30,5,82.225,82.225,82.185,82.205,106
20120901|2012-07-05 02:00,5,82.21,82.27,82.18,82.245,435
20120901|2012-07-05 02:30,5,82.255,82.295,82.25,82.27,125
20120901|2012-07-05 03:00,5,82.27,82.29,82.245,82.265,98
20120901|2012-07-05 03:30,5,82.26,82.34,82.24,82.31,571
20120901|2012-07-05 04:00,5,82.315,82.385,82.31,82.345,399
20120901|2012-07-05 04:30,5,82.34,82.37,82.34,82.36,77
20120901|2012-07-05 05:00,5,82.36,82.365,82.33,82.36,248
20120901|2012-07-05 05:30,5,82.365,82.39,82.285,82.295,195
20120901|2012-07-05 06:00,5,82.29,82.385,82.205,82.32,810
20120901|2012-07-05 06:30,5,82.305,82.63,82.25,82.625,2341
20120901|2012-07-05 07:00,5,82.63,82.865,82.57,82.79,3200
20120901|2012-07-05 07:30,5,82.795,82.985,82.785,82.9,2630
20120901|2012-07-05 08:00,5,82.9,82.995,82.865,82.975,969
20120901|2012-07-05 08:30,5,82.965,83.085,82.96,83.02,3183
20120901|2012-07-05 09:00,5,83.025,83.085,82.995,83.015,3055
20120901|2012-07-05 09:30,5,83.01,83.025,82.92,82.98,1188
20120901|2012-07-05 10:00,5,82.98,82.995,82.935,82.985,1063
20120901|2012-07-05 10:30,5,82.98,83.005,82.94,82.955,1144
20120901|2012-07-05 11:00,5,82.945,82.95,82.9,82.925,564
20120901|2012-07-05 11:30,5,82.925,82.945,82.915,82.93,1642
20120901|2012-07-05 12:00,5,82.935,82.96,82.915,82.945,427
20120901|2012-07-05 12:30,5,82.945,82.97,82.935,82.965,335
20120901|2012-07-05 13:00,5,82.96,82.965,82.92,82.93,487
20120901|2012-07-05 13:30,5,82.935,82.965,82.895,82.945,512
20120901|2012-07-05 14:00,5,82.945,82.965,82.93,82.955,141
20120901|2012-07-05 14:30,5,82.955,82.96,82.92,82.955,216
20120901|2012-07-05 15:00,5,82.96,82.96,82.935,82.94,68
20120901|2012-07-05 15:30,5,82.94,82.95,82.93,82.95,33
20120901|2012-07-05 19:00,6,82.91,82.945,82.91,82.935,56
20120901|2012-07-05 19:30,6,82.95,82.985,82.94,82.985,120
20120901|2012-07-05 20:00,6,82.99,82.995,82.97,82.99,146
20120901|2012-07-05 20:30,6,83,83.02,82.96,83.02,26
20120901|2012-07-05 21:00,6,83.025,83.025,82.99,83.015,46
20120901|2012-07-05 21:30,6,83.015,83.015,82.985,82.99,6
20120901|2012-07-05 22:00,6,82.995,83.025,82.99,83.005,18
20120901|2012-07-05 22:30,6,83.01,83.015,83.005,83.01,14
20120901|2012-07-05 23:00,6,83,83,82.985,83,25
20120901|2012-07-05 23:30,6,82.995,83.005,82.99,82.995,9
20120901|2012-07-06 00:00,6,82.99,82.995,82.975,82.98,19
20120901|2012-07-06 00:30,6,82.98,82.99,82.97,82.975,13
20120901|2012-07-06 01:00,6,82.975,82.98,82.955,82.965,173
20120901|2012-07-06 01:30,6,82.965,83.03,82.955,83.02,198
20120901|2012-07-06 02:00,6,83.025,83.06,82.995,83.005,244
20120901|2012-07-06 02:30,6,83,83.03,82.96,82.97,199
20120901|2012-07-06 03:00,6,82.965,82.975,82.885,82.895,714
20120901|2012-07-06 03:30,6,82.905,82.985,82.905,82.96,225
20120901|2012-07-06 04:00,6,82.97,83.01,82.955,83.005,193
20120901|2012-07-06 04:30,6,83.005,83.035,82.985,83.01,144
20120901|2012-07-06 05:00,6,83.005,83.05,82.995,83.005,161
20120901|2012-07-06 05:30,6,83.01,83.015,82.985,83.005,131
20120901|2012-07-06 06:00,6,83.01,83.045,82.995,82.995,92
20120901|2012-07-06 06:30,6,82.995,83.035,82.995,83.005,291
20120901|2012-07-06 07:00,6,83.005,83.04,82.965,83.02,956
20120901|2012-07-06 07:30,6,83.02,83.265,82.93,83.245,6698
20120901|2012-07-06 08:00,6,83.25,83.295,83.18,83.23,1889
20120901|2012-07-06 08:30,6,83.23,83.345,83.195,83.305,2232
20120901|2012-07-06 09:00,6,83.31,83.37,83.27,83.3,1762
20120901|2012-07-06 09:30,6,83.295,83.37,83.28,83.325,916
20120901|2012-07-06 10:00,6,83.325,83.405,83.315,83.405,1591
20120901|2012-07-06 10:30,6,83.405,83.49,83.37,83.48,1602
20120901|2012-07-06 11:00,6,83.48,83.565,83.475,83.5,2675
20120901|2012-07-06 11:30,6,83.505,83.585,83.5,83.505,1966
20120901|2012-07-06 12:00,6,83.505,83.52,83.48,83.515,1342
20120901|2012-07-06 12:30,6,83.51,83.535,83.5,83.53,406
20120901|2012-07-06 13:00,6,83.535,83.605,83.525,83.59,522
20120901|2012-07-06 13:30,6,83.585,83.59,83.545,83.55,742
20120901|2012-07-06 14:00,6,83.555,83.57,83.51,83.52,862
20120901|2012-07-06 14:30,6,83.52,83.525,83.475,83.495,638
20120901|2012-07-06 15:00,6,83.495,83.495,83.405,83.405,160
20120901|2012-07-06 15:30,6,83.41,83.495,83.41,83.495,58
20120901|2012-07-08 17:00,8,83.56,83.59,83.525,83.59,393
20120901|2012-07-08 17:30,8,83.555,83.63,83.505,83.505,190
20120901|2012-07-08 18:00,8,83.525,83.58,83.505,83.58,17
20120901|2012-07-08 18:30,8,83.57,83.57,83.515,83.525,36
20120901|2012-07-08 19:00,9,83.55,83.55,83.47,83.5,177
20120901|2012-07-08 19:30,9,83.5,83.52,83.47,83.49,75
20120901|2012-07-08 20:00,9,83.49,83.505,83.47,83.475,92
20120901|2012-07-08 20:30,9,83.485,83.5,83.43,83.44,49
20120901|2012-07-08 21:00,9,83.43,83.45,83.42,83.435,62
20120901|2012-07-08 21:30,9,83.45,83.45,83.435,83.45,19
20120901|2012-07-08 22:00,9,83.445,83.495,83.445,83.48,47
20120901|2012-07-08 22:30,9,83.48,83.49,83.475,83.49,9
20120901|2012-07-08 23:00,9,83.48,83.48,83.455,83.455,13
20120901|2012-07-08 23:30,9,83.455,83.495,83.455,83.48,10
20120901|2012-07-09 00:00,9,83.49,83.49,83.47,83.47,13
20120901|2012-07-09 00:30,9,83.48,83.48,83.455,83.465,402
20120901|2012-07-09 01:00,9,83.465,83.51,83.46,83.495,221
20120901|2012-07-09 01:30,9,83.495,83.505,83.455,83.455,316
20120901|2012-07-09 02:00,9,83.455,83.46,83.39,83.4,1114
20120901|2012-07-09 02:30,9,83.405,83.48,83.37,83.475,791
20120901|2012-07-09 03:00,9,83.485,83.55,83.48,83.535,443
20120901|2012-07-09 03:30,9,83.54,83.57,83.515,83.55,194
20120901|2012-07-09 04:00,9,83.565,83.565,83.5,83.52,309
20120901|2012-07-09 04:30,9,83.51,83.51,83.46,83.465,61
20120901|2012-07-09 05:00,9,83.465,83.495,83.365,83.365,712
20120901|2012-07-09 05:30,9,83.36,83.4,83.335,83.38,438
20120901|2012-07-09 06:00,9,83.385,83.45,83.385,83.42,100
20120901|2012-07-09 06:30,9,83.435,83.44,83.385,83.44,216
20120901|2012-07-09 07:00,9,83.44,83.455,83.315,83.365,810
20120901|2012-07-09 07:30,9,83.365,83.45,83.345,83.415,981
20120901|2012-07-09 08:00,9,83.415,83.485,83.41,83.44,907
20120901|2012-07-09 08:30,9,83.435,83.465,83.405,83.44,1132
20120901|2012-07-09 09:00,9,83.44,83.515,83.44,83.465,1204
20120901|2012-07-09 09:30,9,83.47,83.475,83.36,83.37,2231
20120901|2012-07-09 10:00,9,83.37,83.415,83.32,83.375,2623
20120901|2012-07-09 10:30,9,83.375,83.4,83.35,83.4,531
20120901|2012-07-09 11:00,9,83.405,83.405,83.355,83.37,502
20120901|2012-07-09 11:30,9,83.365,83.365,83.265,83.355,1622
20120901|2012-07-09 12:00,9,83.355,83.375,83.34,83.34,1939
20120901|2012-07-09 12:30,9,83.345,83.36,83.315,83.345,451
20120901|2012-07-09 13:00,9,83.345,83.36,83.315,83.34,509
20120901|2012-07-09 13:30,9,83.34,83.38,83.34,83.355,808
20120901|2012-07-09 14:00,9,83.36,83.37,83.3,83.3,303
20120901|2012-07-09 14:30,9,83.295,83.335,83.295,83.31,229
20120901|2012-07-09 15:00,9,83.315,83.32,83.285,83.285,87
20120901|2012-07-09 15:30,9,83.27,83.34,83.27,83.315,150
20120901|2012-07-09 19:00,10,83.305,83.35,83.285,83.35,299
20120901|2012-07-09 19:30,10,83.36,83.39,83.34,83.355,65
20120901|2012-07-09 20:00,10,83.355,83.37,83.335,83.335,33
20120901|2012-07-09 20:30,10,83.34,83.36,83.325,83.36,23
20120901|2012-07-09 21:00,10,83.355,83.415,83.33,83.41,60
20120901|2012-07-09 21:30,10,83.41,83.425,83.395,83.42,250
20120901|2012-07-09 22:00,10,83.425,83.425,83.4,83.41,26
20120901|2012-07-09 22:30,10,83.41,83.465,83.4,83.45,41
20120901|2012-07-09 23:00,10,83.455,83.455,83.435,83.435,19
20120901|2012-07-09 23:30,10,83.445,83.445,83.435,83.44,44
20120901|2012-07-10 00:00,10,83.45,83.45,83.425,83.43,14
20120901|2012-07-10 00:30,10,83.425,83.425,83.4,83.4,243
20120901|2012-07-10 01:00,10,83.395,83.42,83.385,83.395,186
20120901|2012-07-10 01:30,10,83.39,83.395,83.35,83.35,46
20120901|2012-07-10 02:00,10,83.36,83.425,83.345,83.4,1130
20120901|2012-07-10 02:30,10,83.395,83.405,83.35,83.37,141
20120901|2012-07-10 03:00,10,83.365,83.385,83.285,83.3,371
20120901|2012-07-10 03:30,10,83.295,83.305,83.175,83.23,1188
20120901|2012-07-10 04:00,10,83.22,83.24,83.2,83.215,183
20120901|2012-07-10 04:30,10,83.21,83.21,83.135,83.21,336
20120901|2012-07-10 05:00,10,83.205,83.25,83.195,83.245,230
20120901|2012-07-10 05:30,10,83.245,83.275,83.22,83.275,211
20120901|2012-07-10 06:00,10,83.27,83.29,83.265,83.28,193
20120901|2012-07-10 06:30,10,83.275,83.3,83.245,83.3,307
20120901|2012-07-10 07:00,10,83.305,83.51,83.3,83.47,1267
20120901|2012-07-10 07:30,10,83.47,83.48,83.39,83.395,576
20120901|2012-07-10 08:00,10,83.39,83.41,83.29,83.305,647
20120901|2012-07-10 08:30,10,83.3,83.43,83.295,83.42,995
20120901|2012-07-10 09:00,10,83.425,83.585,83.405,83.52,1900
20120901|2012-07-10 09:30,10,83.52,83.605,83.495,83.55,1437
20120901|2012-07-10 10:00,10,83.565,83.65,83.545,83.585,2141
20120901|2012-07-10 10:30,10,83.585,83.595,83.525,83.525,470
20120901|2012-07-10 11:00,10,83.525,83.565,83.52,83.555,279
20120901|2012-07-10 11:30,10,83.555,83.56,83.52,83.53,578
20120901|2012-07-10 12:00,10,83.525,83.545,83.505,83.54,552
20120901|2012-07-10 12:30,10,83.545,83.56,83.51,83.525,405
20120901|2012-07-10 13:00,10,83.525,83.565,83.5,83.565,649
20120901|2012-07-10 13:30,10,83.565,83.6,83.545,83.56,440
20120901|2012-07-10 14:00,10,83.565,83.565,83.525,83.55,201
20120901|2012-07-10 14:30,10,83.555,83.56,83.52,83.55,424
20120901|2012-07-10 15:00,10,83.565,83.565,83.535,83.56,22
20120901|2012-07-10 15:30,10,83.56,83.56,83.545,83.56,72
20120901|2012-07-10 19:00,11,83.54,83.55,83.515,83.54,407
20120901|2012-07-10 19:30,11,83.55,83.56,83.535,83.535,49
20120901|2012-07-10 20:00,11,83.53,83.535,83.52,83.52,53
20120901|2012-07-10 20:30,11,83.525,83.53,83.5,83.51,23
20120901|2012-07-10 21:00,11,83.5,83.52,83.46,83.47,89
20120901|2012-07-10 21:30,11,83.47,83.49,83.47,83.49,15
20120901|2012-07-10 22:00,11,83.49,83.505,83.48,83.505,42
20120901|2012-07-10 22:30,11,83.51,83.525,83.505,83.525,47
20120901|2012-07-10 23:00,11,83.525,83.525,83.495,83.5,27
20120901|2012-07-10 23:30,11,83.5,83.505,83.495,83.495,13
20120901|2012-07-11 00:00,11,83.5,83.5,83.475,83.485,28
20120901|2012-07-11 00:30,11,83.48,83.48,83.435,83.445,85
20120901|2012-07-11 01:00,11,83.455,83.505,83.45,83.5,141
20120901|2012-07-11 01:30,11,83.505,83.51,83.455,83.49,36
20120901|2012-07-11 02:00,11,83.485,83.5,83.385,83.405,681
20120901|2012-07-11 02:30,11,83.395,83.435,83.385,83.43,152
20120901|2012-07-11 03:00,11,83.425,83.49,83.425,83.45,158
20120901|2012-07-11 03:30,11,83.45,83.45,83.285,83.32,329
20120901|2012-07-11 04:00,11,83.32,83.37,83.315,83.35,249
20120901|2012-07-11 04:30,11,83.355,83.38,83.34,83.355,754
20120901|2012-07-11 05:00,11,83.35,83.365,83.34,83.34,23
20120901|2012-07-11 05:30,11,83.335,83.34,83.25,83.29,203
20120901|2012-07-11 06:00,11,83.285,83.33,83.255,83.33,298
20120901|2012-07-11 06:30,11,83.33,83.38,83.315,83.365,1094
20120901|2012-07-11 07:00,11,83.36,83.43,83.36,83.415,694
20120901|2012-07-11 07:30,11,83.425,83.445,83.35,83.37,428
20120901|2012-07-11 08:00,11,83.37,83.46,83.36,83.45,734
20120901|2012-07-11 08:30,11,83.455,83.465,83.33,83.395,1817
20120901|2012-07-11 09:00,11,83.395,83.41,83.345,83.4,1466
20120901|2012-07-11 09:30,11,83.395,83.55,83.39,83.545,1318
20120901|2012-07-11 10:00,11,83.545,83.69,83.51,83.635,1412
20120901|2012-07-11 10:30,11,83.635,83.645,83.58,83.59,494
20120901|2012-07-11 11:00,11,83.585,83.595,83.545,83.585,475
20120901|2012-07-11 11:30,11,83.585,83.585,83.51,83.515,600
20120901|2012-07-11 12:00,11,83.525,83.54,83.49,83.515,259
20120901|2012-07-11 12:30,11,83.52,83.53,83.46,83.48,182
20120901|2012-07-11 13:00,11,83.475,83.76,83.425,83.71,2255
20120901|2012-07-11 13:30,11,83.73,83.755,83.675,83.73,660
20120901|2012-07-11 14:00,11,83.725,83.73,83.675,83.68,475
20120901|2012-07-11 14:30,11,83.685,83.69,83.57,83.615,569
20120901|2012-07-11 15:00,11,83.61,83.64,83.585,83.635,85
20120901|2012-07-11 15:30,11,83.635,83.655,83.625,83.65,24
20120901|2012-07-11 19:00,12,83.6,83.635,83.59,83.635,121
20120901|2012-07-11 19:30,12,83.64,83.645,83.625,83.63,332
20120901|2012-07-11 20:00,12,83.62,83.64,83.62,83.64,51
20120901|2012-07-11 20:30,12,83.64,83.725,83.64,83.7,297
20120901|2012-07-11 21:00,12,83.695,83.7,83.655,83.655,324
20120901|2012-07-11 21:30,12,83.65,83.65,83.58,83.635,157
20120901|2012-07-11 22:00,12,83.635,83.635,83.595,83.61,66
20120901|2012-07-11 22:30,12,83.605,83.685,83.595,83.66,138
20120901|2012-07-11 23:00,12,83.655,83.66,83.6,83.6,26
20120901|2012-07-11 23:30,12,83.605,83.615,83.595,83.61,34
20120901|2012-07-12 00:00,12,83.615,83.63,83.615,83.63,13
20120901|2012-07-12 00:30,12,83.62,83.655,83.61,83.64,24
20120901|2012-07-12 01:00,12,83.65,83.7,83.64,83.65,133
20120901|2012-07-12 01:30,12,83.63,83.685,83.63,83.66,68
20120901|2012-07-12 02:00,12,83.68,83.745,83.665,83.745,983
20120901|2012-07-12 02:30,12,83.75,83.785,83.72,83.76,336
20120901|2012-07-12 03:00,12,83.75,83.75,83.665,83.71,316
20120901|2012-07-12 03:30,12,83.715,83.745,83.68,83.73,116
20120901|2012-07-12 04:00,12,83.745,83.755,83.7,83.725,130
20120901|2012-07-12 04:30,12,83.72,83.74,83.68,83.725,120
20120901|2012-07-12 05:00,12,83.725,83.855,83.725,83.825,930
20120901|2012-07-12 05:30,12,83.825,83.885,83.825,83.87,223
20120901|2012-07-12 06:00,12,83.88,83.96,83.88,83.92,1331
20120901|2012-07-12 06:30,12,83.92,83.955,83.905,83.915,544
20120901|2012-07-12 07:00,12,83.915,83.93,83.855,83.89,1282
20120901|2012-07-12 07:30,12,83.89,83.985,83.86,83.89,965
20120901|2012-07-12 08:00,12,83.89,83.9,83.84,83.88,633
20120901|2012-07-12 08:30,12,83.88,83.94,83.865,83.89,1272
20120901|2012-07-12 09:00,12,83.885,83.94,83.84,83.845,1763
20120901|2012-07-12 09:30,12,83.85,83.985,83.845,83.925,1049
20120901|2012-07-12 10:00,12,83.925,83.93,83.86,83.88,580
20120901|2012-07-12 10:30,12,83.875,83.885,83.755,83.82,1068
20120901|2012-07-12 11:00,12,83.815,83.845,83.805,83.83,332
20120901|2012-07-12 11:30,12,83.83,83.86,83.83,83.835,527
20120901|2012-07-12 12:00,12,83.84,83.865,83.815,83.845,453
20120901|2012-07-12 12:30,12,83.84,83.855,83.8,83.85,284
20120901|2012-07-12 13:00,12,83.845,83.89,83.835,83.875,603
20120901|2012-07-12 13:30,12,83.87,83.87,83.8,83.805,339
20120901|2012-07-12 14:00,12,83.805,83.825,83.775,83.795,213
20120901|2012-07-12 14:30,12,83.79,83.795,83.735,83.775,344
20120901|2012-07-12 15:00,12,83.775,83.795,83.76,83.78,53
20120901|2012-07-12 15:30,12,83.785,83.79,83.775,83.78,165
20120901|2012-07-12 19:00,13,83.855,83.86,83.805,83.85,42
20120901|2012-07-12 19:30,13,83.845,83.87,83.84,83.86,191
20120901|2012-07-12 20:00,13,83.87,83.87,83.845,83.85,47
20120901|2012-07-12 20:30,13,83.845,83.85,83.76,83.805,151
20120901|2012-07-12 21:00,13,83.805,83.85,83.725,83.82,133
20120901|2012-07-12 21:30,13,83.835,83.835,83.795,83.82,15
20120901|2012-07-12 22:00,13,83.81,83.81,83.745,83.765,39
20120901|2012-07-12 22:30,13,83.755,83.78,83.735,83.74,32
20120901|2012-07-12 23:00,13,83.75,83.75,83.735,83.735,6
20120901|2012-07-12 23:30,13,83.75,83.76,83.75,83.76,6
20120901|2012-07-13 00:00,13,83.76,83.76,83.735,83.75,26
20120901|2012-07-13 00:30,13,83.755,83.79,83.75,83.785,36
20120901|2012-07-13 01:00,13,83.79,83.82,83.755,83.765,310
20120901|2012-07-13 01:30,13,83.77,83.83,83.765,83.815,153
20120901|2012-07-13 02:00,13,83.82,83.865,83.805,83.815,1064
20120901|2012-07-13 02:30,13,83.805,83.805,83.76,83.765,214
20120901|2012-07-13 03:00,13,83.76,83.79,83.755,83.775,331
20120901|2012-07-13 03:30,13,83.78,83.78,83.685,83.725,1054
20120901|2012-07-13 04:00,13,83.715,83.73,83.645,83.72,280
20120901|2012-07-13 04:30,13,83.72,83.75,83.695,83.72,116
20120901|2012-07-13 05:00,13,83.735,83.775,83.735,83.755,266
20120901|2012-07-13 05:30,13,83.76,83.76,83.665,83.715,1483
20120901|2012-07-13 06:00,13,83.705,83.805,83.7,83.76,389
20120901|2012-07-13 06:30,13,83.76,83.775,83.73,83.75,371
20120901|2012-07-13 07:00,13,83.75,83.83,83.75,83.765,635
20120901|2012-07-13 07:30,13,83.77,83.91,83.765,83.9,2199
20120901|2012-07-13 08:00,13,83.895,83.935,83.84,83.845,870
20120901|2012-07-13 08:30,13,83.845,83.85,83.47,83.515,5435
20120901|2012-07-13 09:00,13,83.51,83.525,83.38,83.5,2398
20120901|2012-07-13 09:30,13,83.5,83.5,83.43,83.45,955
20120901|2012-07-13 10:00,13,83.45,83.55,83.45,83.525,1403
20120901|2012-07-13 10:30,13,83.52,83.535,83.475,83.52,236
20120901|2012-07-13 11:00,13,83.52,83.52,83.445,83.5,398
20120901|2012-07-13 11:30,13,83.5,83.52,83.495,83.515,134
20120901|2012-07-13 12:00,13,83.51,83.51,83.45,83.48,195
20120901|2012-07-13 12:30,13,83.48,83.48,83.45,83.475,156
20120901|2012-07-13 13:00,13,83.48,83.5,83.47,83.495,92
20120901|2012-07-13 13:30,13,83.49,83.5,83.465,83.47,285
20120901|2012-07-13 14:00,13,83.475,83.48,83.435,83.465,350
20120901|2012-07-13 14:30,13,83.47,83.485,83.445,83.465,383
20120901|2012-07-13 15:00,13,83.47,83.475,83.445,83.45,58
20120901|2012-07-13 15:30,13,83.44,83.445,83.405,83.44,193
20120901|2012-07-15 17:00,15,83.4,83.415,83.385,83.39,58
20120901|2012-07-15 17:30,15,83.395,83.395,83.335,83.365,36
20120901|2012-07-15 18:00,15,83.365,83.41,83.365,83.4,13
20120901|2012-07-15 18:30,15,83.375,83.41,83.375,83.41,8
20120901|2012-07-15 19:00,16,83.415,83.465,83.415,83.45,42
20120901|2012-07-15 19:30,16,83.445,83.475,83.44,83.47,46
20120901|2012-07-15 20:00,16,83.47,83.47,83.45,83.465,27
20120901|2012-07-15 20:30,16,83.465,83.49,83.465,83.475,100
20120901|2012-07-15 21:00,16,83.47,83.48,83.445,83.47,48
20120901|2012-07-15 21:30,16,83.47,83.47,83.45,83.46,133
20120901|2012-07-15 22:00,16,83.46,83.46,83.435,83.44,5
20120901|2012-07-15 22:30,16,83.44,83.445,83.43,83.445,6
20120901|2012-07-15 23:00,16,83.45,83.45,83.435,83.45,7
20120901|2012-07-15 23:30,16,83.455,83.47,83.455,83.465,3
20120901|2012-07-16 00:00,16,83.47,83.47,83.455,83.46,6
20120901|2012-07-16 00:30,16,83.45,83.455,83.445,83.45,45
20120901|2012-07-16 01:00,16,83.45,83.505,83.425,83.485,164
20120901|2012-07-16 01:30,16,83.5,83.525,83.48,83.505,82
20120901|2012-07-16 02:00,16,83.515,83.54,83.45,83.455,159
20120901|2012-07-16 02:30,16,83.465,83.52,83.465,83.515,178
20120901|2012-07-16 03:00,16,83.51,83.545,83.49,83.535,100
20120901|2012-07-16 03:30,16,83.53,83.62,83.515,83.62,321
20120901|2012-07-16 04:00,16,83.615,83.715,83.6,83.67,379
20120901|2012-07-16 04:30,16,83.685,83.74,83.685,83.71,138
20120901|2012-07-16 05:00,16,83.705,83.72,83.665,83.675,92
20120901|2012-07-16 05:30,16,83.675,83.715,83.655,83.7,299
20120901|2012-07-16 06:00,16,83.71,83.72,83.675,83.69,102
20120901|2012-07-16 06:30,16,83.69,83.705,83.63,83.67,246
20120901|2012-07-16 07:00,16,83.67,83.77,83.67,83.73,588
20120901|2012-07-16 07:30,16,83.725,83.735,83.43,83.455,1392
20120901|2012-07-16 08:00,16,83.455,83.455,83.34,83.37,1219
20120901|2012-07-16 08:30,16,83.375,83.465,83.365,83.42,1174
20120901|2012-07-16 09:00,16,83.415,83.54,83.405,83.475,888
20120901|2012-07-16 09:30,16,83.485,83.485,83.365,83.39,873
20120901|2012-07-16 10:00,16,83.39,83.415,83.245,83.26,2330
20120901|2012-07-16 10:30,16,83.265,83.285,83.21,83.27,755
20120901|2012-07-16 11:00,16,83.275,83.33,83.275,83.33,256
20120901|2012-07-16 11:30,16,83.325,83.34,83.29,83.305,451
20120901|2012-07-16 12:00,16,83.3,83.325,83.295,83.31,247
20120901|2012-07-16 12:30,16,83.305,83.305,83.23,83.24,378
20120901|2012-07-16 13:00,16,83.235,83.235,83.13,83.18,948
20120901|2012-07-16 13:30,16,83.18,83.23,83.18,83.215,642
20120901|2012-07-16 14:00,16,83.22,83.225,83.205,83.21,112
20120901|2012-07-16 14:30,16,83.215,83.235,83.19,83.225,246
20120901|2012-07-16 15:00,16,83.22,83.235,83.195,83.22,101
20120901|2012-07-16 15:30,16,83.23,83.26,83.23,83.235,37
20120901|2012-07-16 19:00,17,83.26,83.285,83.21,83.21,74
20120901|2012-07-16 19:30,17,83.2,83.215,83.185,83.19,154
20120901|2012-07-16 20:00,17,83.19,83.215,83.055,83.055,156
20120901|2012-07-16 20:30,17,83.05,83.115,83.03,83.115,298
20120901|2012-07-16 21:00,17,83.095,83.095,83.07,83.085,58
20120901|2012-07-16 21:30,17,83.085,83.12,83.08,83.115,36
20120901|2012-07-16 22:00,17,83.105,83.14,83.105,83.125,51
20120901|2012-07-16 22:30,17,83.12,83.13,83.075,83.085,77
20120901|2012-07-16 23:00,17,83.085,83.125,83.085,83.125,28
20120901|2012-07-16 23:30,17,83.12,83.125,83.11,83.125,14
20120901|2012-07-17 00:00,17,83.125,83.185,83.125,83.17,31
20120901|2012-07-17 00:30,17,83.175,83.195,83.175,83.18,30
20120901|2012-07-17 01:00,17,83.185,83.22,83.175,83.21,184
20120901|2012-07-17 01:30,17,83.205,83.205,83.17,83.195,120
20120901|2012-07-17 02:00,17,83.195,83.2,83.11,83.115,343
20120901|2012-07-17 02:30,17,83.11,83.185,83.07,83.185,206
20120901|2012-07-17 03:00,17,83.18,83.18,83.13,83.15,155
20120901|2012-07-17 03:30,17,83.155,83.17,83.075,83.165,310
20120901|2012-07-17 04:00,17,83.165,83.21,83.06,83.15,400
20120901|2012-07-17 04:30,17,83.155,83.175,83.135,83.17,59
20120901|2012-07-17 05:00,17,83.175,83.195,83.15,83.175,92
20120901|2012-07-17 05:30,17,83.18,83.235,83.14,83.235,177
20120901|2012-07-17 06:00,17,83.235,83.24,83.205,83.225,240
20120901|2012-07-17 06:30,17,83.22,83.235,83.195,83.21,410
20120901|2012-07-17 07:00,17,83.205,83.3,83.205,83.265,754
20120901|2012-07-17 07:30,17,83.27,83.29,83.235,83.245,583
20120901|2012-07-17 08:00,17,83.24,83.265,83.21,83.235,576
20120901|2012-07-17 08:30,17,83.235,83.27,83.2,83.22,707
20120901|2012-07-17 09:00,17,83.22,83.57,83.22,83.535,4119
20120901|2012-07-17 09:30,17,83.54,83.69,83.53,83.545,2290
20120901|2012-07-17 10:00,17,83.55,83.555,83.475,83.54,1399
20120901|2012-07-17 10:30,17,83.54,83.575,83.42,83.435,1925
20120901|2012-07-17 11:00,17,83.43,83.445,83.345,83.36,729
20120901|2012-07-17 11:30,17,83.345,83.385,83.295,83.385,550
20120901|2012-07-17 12:00,17,83.39,83.395,83.235,83.255,419
20120901|2012-07-17 12:30,17,83.245,83.27,83.205,83.27,662
20120901|2012-07-17 13:00,17,83.27,83.275,83.21,83.23,341
20120901|2012-07-17 13:30,17,83.22,83.235,83.16,83.17,317
20120901|2012-07-17 14:00,17,83.165,83.21,83.145,83.21,232
20120901|2012-07-17 14:30,17,83.215,83.215,83.155,83.155,249
20120901|2012-07-17 15:00,17,83.155,83.175,83.11,83.125,81
20120901|2012-07-17 15:30,17,83.125,83.14,83.12,83.12,19
20120901|2012-07-17 19:00,18,83.12,83.13,83.045,83.055,265
20120901|2012-07-17 19:30,18,83.05,83.1,83.045,83.085,474
20120901|2012-07-17 20:00,18,83.075,83.11,83.075,83.105,130
20120901|2012-07-17 20:30,18,83.095,83.1,83.075,83.1,22
20120901|2012-07-17 21:00,18,83.1,83.135,83.08,83.115,60
20120901|2012-07-17 21:30,18,83.115,83.13,83.1,83.11,28
20120901|2012-07-17 22:00,18,83.11,83.12,83.105,83.11,14
20120901|2012-07-17 22:30,18,83.12,83.16,83.12,83.16,15
20120901|2012-07-17 23:00,18,83.165,83.18,83.165,83.17,108
20120901|2012-07-17 23:30,18,83.18,83.18,83.125,83.125,47
20120901|2012-07-18 00:00,18,83.14,83.205,83.14,83.18,56
20120901|2012-07-18 00:30,18,83.2,83.235,83.195,83.2,75
20120901|2012-07-18 01:00,18,83.195,83.21,83.16,83.17,68
20120901|2012-07-18 01:30,18,83.165,83.19,83.15,83.15,60
20120901|2012-07-18 02:00,18,83.145,83.15,83.095,83.135,198
20120901|2012-07-18 02:30,18,83.125,83.2,83.105,83.185,134
20120901|2012-07-18 03:00,18,83.185,83.23,83.175,83.195,197
20120901|2012-07-18 03:30,18,83.195,83.215,83.15,83.18,120
20120901|2012-07-18 04:00,18,83.175,83.33,83.17,83.31,387
20120901|2012-07-18 04:30,18,83.315,83.43,83.295,83.385,447
20120901|2012-07-18 05:00,18,83.395,83.435,83.37,83.38,155
20120901|2012-07-18 05:30,18,83.375,83.39,83.325,83.375,133
20120901|2012-07-18 06:00,18,83.37,83.46,83.37,83.38,298
20120901|2012-07-18 06:30,18,83.385,83.43,83.33,83.375,374
20120901|2012-07-18 07:00,18,83.37,83.415,83.33,83.38,867
20120901|2012-07-18 07:30,18,83.38,83.455,83.35,83.435,1219
20120901|2012-07-18 08:00,18,83.43,83.46,83.285,83.35,1200
20120901|2012-07-18 08:30,18,83.345,83.35,83.22,83.325,1821
20120901|2012-07-18 09:00,18,83.325,83.33,83.21,83.225,938
20120901|2012-07-18 09:30,18,83.225,83.295,83.185,83.205,964
20120901|2012-07-18 10:00,18,83.21,83.27,83.18,83.24,564
20120901|2012-07-18 10:30,18,83.235,83.235,83.135,83.195,525
20120901|2012-07-18 11:00,18,83.195,83.195,83.145,83.16,271
20120901|2012-07-18 11:30,18,83.14,83.19,83.135,83.175,306
20120901|2012-07-18 12:00,18,83.175,83.19,83.15,83.17,117
20120901|2012-07-18 12:30,18,83.175,83.205,83.155,83.2,155
20120901|2012-07-18 13:00,18,83.2,83.2,83.15,83.16,137
20120901|2012-07-18 13:30,18,83.16,83.23,83.16,83.19,546
20120901|2012-07-18 14:00,18,83.18,83.19,83.115,83.13,283
20120901|2012-07-18 14:30,18,83.125,83.125,83.06,83.075,604
20120901|2012-07-18 15:00,18,83.075,83.095,83.065,83.095,27
20120901|2012-07-18 15:30,18,83.085,83.105,83.08,83.08,77
20120901|2012-07-18 19:00,19,83.105,83.115,83.05,83.08,49
20120901|2012-07-18 19:30,19,83.08,83.095,83.05,83.05,46
20120901|2012-07-18 20:00,19,83.055,83.07,83.035,83.065,31
20120901|2012-07-18 20:30,19,83.065,83.07,83.055,83.06,13
20120901|2012-07-18 21:00,19,83.055,83.055,82.975,82.98,1083
20120901|2012-07-18 21:30,19,82.98,82.985,82.945,82.95,551
20120901|2012-07-18 22:00,19,82.96,82.98,82.93,82.98,277
20120901|2012-07-18 22:30,19,82.97,82.995,82.97,82.995,107
20120901|2012-07-18 23:00,19,82.995,83.025,82.98,83,121
20120901|2012-07-18 23:30,19,82.995,83,82.98,82.99,17
20120901|2012-07-19 00:00,19,83.005,83.05,83,83.03,41
20120901|2012-07-19 00:30,19,83.03,83.045,83.01,83.045,35
20120901|2012-07-19 01:00,19,83.04,83.045,82.98,82.99,680
20120901|2012-07-19 01:30,19,82.995,83.02,82.985,82.995,152
20120901|2012-07-19 02:00,19,83,83.015,82.8,82.875,1141
20120901|2012-07-19 02:30,19,82.855,82.96,82.845,82.95,220
20120901|2012-07-19 03:00,19,82.955,82.975,82.94,82.95,271
20120901|2012-07-19 03:30,19,82.96,83.13,82.955,83.08,389
20120901|2012-07-19 04:00,19,83.08,83.115,83.035,83.04,138
20120901|2012-07-19 04:30,19,83.04,83.055,82.86,82.895,173
20120901|2012-07-19 05:00,19,82.89,82.935,82.82,82.895,236
20120901|2012-07-19 05:30,19,82.885,82.89,82.85,82.885,118
20120901|2012-07-19 06:00,19,82.89,82.99,82.875,82.985,264
20120901|2012-07-19 06:30,19,82.98,82.99,82.86,82.945,621
20120901|2012-07-19 07:00,19,82.955,82.97,82.825,82.885,819
20120901|2012-07-19 07:30,19,82.885,83.045,82.845,83.02,1668
20120901|2012-07-19 08:00,19,83.015,83.21,82.995,83.155,2007
20120901|2012-07-19 08:30,19,83.16,83.255,83.16,83.17,2199
20120901|2012-07-19 09:00,19,83.175,83.235,83.115,83.115,1004
20120901|2012-07-19 09:30,19,83.115,83.14,83.045,83.08,848
20120901|2012-07-19 10:00,19,83.085,83.125,83.065,83.085,463
20120901|2012-07-19 10:30,19,83.08,83.125,83.06,83.09,272
20120901|2012-07-19 11:00,19,83.085,83.09,82.985,83.015,392
20120901|2012-07-19 11:30,19,83.01,83.02,82.925,82.99,399
20120901|2012-07-19 12:00,19,82.99,82.995,82.94,82.99,299
20120901|2012-07-19 12:30,19,82.985,83.075,82.985,83.04,483
20120901|2012-07-19 13:00,19,83.04,83.09,83.02,83.025,437
20120901|2012-07-19 13:30,19,83.025,83.03,82.965,82.98,259
20120901|2012-07-19 14:00,19,82.98,83.04,82.98,83.03,189
20120901|2012-07-19 14:30,19,83.03,83.03,82.98,82.99,302
20120901|2012-07-19 15:00,19,82.98,82.99,82.97,82.99,24
20120901|2012-07-19 15:30,19,82.98,82.995,82.95,82.965,35
20120901|2012-07-19 19:00,20,83.015,83.135,83.015,83.125,189
20120901|2012-07-19 19:30,20,83.12,83.155,83.11,83.11,73
20120901|2012-07-19 20:00,20,83.08,83.09,83.075,83.09,36
20120901|2012-07-19 20:30,20,83.11,83.12,83.075,83.075,45
20120901|2012-07-19 21:00,20,83.09,83.105,83.08,83.1,19
20120901|2012-07-19 21:30,20,83.095,83.095,83,83.03,90
20120901|2012-07-19 22:00,20,82.99,83.07,82.975,83.07,44
20120901|2012-07-19 22:30,20,83.06,83.075,83.04,83.07,643
20120901|2012-07-19 23:00,20,83.075,83.09,83.07,83.09,7
20120901|2012-07-19 23:30,20,83.09,83.105,83.09,83.095,10
20120901|2012-07-20 00:00,20,83.09,83.125,83.085,83.12,47
20120901|2012-07-20 00:30,20,83.12,83.15,83.105,83.11,54
20120901|2012-07-20 01:00,20,83.11,83.16,83.105,83.105,109
20120901|2012-07-20 01:30,20,83.095,83.14,83.085,83.1,45
20120901|2012-07-20 02:00,20,83.09,83.105,83.025,83.075,164
20120901|2012-07-20 02:30,20,83.075,83.085,83.02,83.065,177
20120901|2012-07-20 03:00,20,83.055,83.075,83.01,83.075,223
20120901|2012-07-20 03:30,20,83.08,83.15,83.08,83.095,172
20120901|2012-07-20 04:00,20,83.095,83.135,83.08,83.09,156
20120901|2012-07-20 04:30,20,83.09,83.19,83.075,83.19,179
20120901|2012-07-20 05:00,20,83.195,83.245,83.195,83.21,290
20120901|2012-07-20 05:30,20,83.21,83.225,83.18,83.195,161
20120901|2012-07-20 06:00,20,83.2,83.215,83.16,83.175,174
20120901|2012-07-20 06:30,20,83.18,83.43,83.18,83.39,1662
20120901|2012-07-20 07:00,20,83.39,83.43,83.355,83.385,1191
20120901|2012-07-20 07:30,20,83.385,83.445,83.375,83.395,1093
20120901|2012-07-20 08:00,20,83.395,83.485,83.395,83.46,1790
20120901|2012-07-20 08:30,20,83.46,83.665,83.43,83.58,3298
20120901|2012-07-20 09:00,20,83.59,83.605,83.53,83.56,1379
20120901|2012-07-20 09:30,20,83.55,83.64,83.5,83.52,1531
20120901|2012-07-20 10:00,20,83.51,83.535,83.48,83.5,814
20120901|2012-07-20 10:30,20,83.49,83.53,83.45,83.49,858
20120901|2012-07-20 11:00,20,83.49,83.555,83.485,83.54,644
20120901|2012-07-20 11:30,20,83.54,83.565,83.5,83.51,649
20120901|2012-07-20 12:00,20,83.51,83.575,83.505,83.565,488
20120901|2012-07-20 12:30,20,83.565,83.585,83.54,83.585,394
20120901|2012-07-20 13:00,20,83.58,83.595,83.555,83.595,459
20120901|2012-07-20 13:30,20,83.595,83.62,83.565,83.575,765
20120901|2012-07-20 14:00,20,83.575,83.6,83.56,83.58,889
20120901|2012-07-20 14:30,20,83.585,83.62,83.57,83.605,932
20120901|2012-07-20 15:00,20,83.615,83.615,83.57,83.57,60
20120901|2012-07-20 15:30,20,83.585,83.605,83.565,83.605,109
20120901|2012-07-22 17:00,22,83.75,83.79,83.73,83.775,156
20120901|2012-07-22 17:30,22,83.775,83.805,83.77,83.785,34
20120901|2012-07-22 18:00,22,83.77,83.79,83.76,83.765,21
20120901|2012-07-22 18:30,22,83.765,83.765,83.735,83.76,24
20120901|2012-07-22 19:00,23,83.76,83.79,83.73,83.75,32
20120901|2012-07-22 19:30,23,83.75,83.765,83.72,83.75,143
20120901|2012-07-22 20:00,23,83.765,83.795,83.75,83.77,323
20120901|2012-07-22 20:30,23,83.765,83.77,83.73,83.745,209
20120901|2012-07-22 21:00,23,83.75,83.81,83.75,83.79,71
20120901|2012-07-22 21:30,23,83.78,83.85,83.78,83.805,98
20120901|2012-07-22 22:00,23,83.82,83.83,83.81,83.815,104
20120901|2012-07-22 22:30,23,83.82,83.835,83.8,83.815,27
20120901|2012-07-22 23:00,23,83.805,83.805,83.8,83.8,2
20120901|2012-07-22 23:30,23,83.82,83.82,83.8,83.8,36
20120901|2012-07-23 00:00,23,83.8,83.81,83.78,83.785,23
20120901|2012-07-23 00:30,23,83.795,83.84,83.795,83.82,25
20120901|2012-07-23 01:00,23,83.82,83.95,83.82,83.93,309
20120901|2012-07-23 01:30,23,83.92,83.93,83.87,83.875,87
20120901|2012-07-23 02:00,23,83.875,83.925,83.82,83.87,401
20120901|2012-07-23 02:30,23,83.89,83.97,83.885,83.915,495
20120901|2012-07-23 03:00,23,83.91,83.92,83.86,83.87,461
20120901|2012-07-23 03:30,23,83.88,83.915,83.795,83.85,393
20120901|2012-07-23 04:00,23,83.855,83.92,83.83,83.885,439
20120901|2012-07-23 04:30,23,83.88,83.885,83.825,83.855,163
20120901|2012-07-23 05:00,23,83.86,83.89,83.765,83.81,405
20120901|2012-07-23 05:30,23,83.815,83.845,83.75,83.755,312
20120901|2012-07-23 06:00,23,83.755,83.855,83.735,83.84,382
20120901|2012-07-23 06:30,23,83.84,83.905,83.81,83.89,445
20120901|2012-07-23 07:00,23,83.89,83.955,83.885,83.92,841
20120901|2012-07-23 07:30,23,83.915,84.14,83.915,84.05,4423
20120901|2012-07-23 08:00,23,84.055,84.105,84.015,84.02,1023
20120901|2012-07-23 08:30,23,84.025,84.115,84,84.04,1901
20120901|2012-07-23 09:00,23,84.045,84.08,83.955,83.985,1177
20120901|2012-07-23 09:30,23,83.985,84.025,83.885,83.9,1384
20120901|2012-07-23 10:00,23,83.895,83.94,83.835,83.925,1686
20120901|2012-07-23 10:30,23,83.93,83.945,83.86,83.865,338
20120901|2012-07-23 11:00,23,83.86,83.9,83.795,83.82,551
20120901|2012-07-23 11:30,23,83.82,83.845,83.75,83.795,1120
20120901|2012-07-23 12:00,23,83.8,83.855,83.78,83.845,274
20120901|2012-07-23 12:30,23,83.835,83.865,83.815,83.86,322
20120901|2012-07-23 13:00,23,83.84,83.86,83.81,83.86,599
20120901|2012-07-23 13:30,23,83.855,83.86,83.805,83.815,472
20120901|2012-07-23 14:00,23,83.82,83.84,83.76,83.77,305
20120901|2012-07-23 14:30,23,83.765,83.78,83.72,83.755,367
20120901|2012-07-23 15:00,23,83.765,83.775,83.75,83.765,82
20120901|2012-07-23 15:30,23,83.76,83.88,83.735,83.88,258
20120901|2012-07-23 19:00,24,83.835,83.84,83.785,83.81,104
20120901|2012-07-23 19:30,24,83.795,83.85,83.77,83.85,31
20120901|2012-07-23 20:00,24,83.83,83.83,83.8,83.81,46
20120901|2012-07-23 20:30,24,83.82,83.82,83.775,83.795,24
20120901|2012-07-23 21:00,24,83.8,83.825,83.795,83.825,145
20120901|2012-07-23 21:30,24,83.815,83.825,83.76,83.82,33
20120901|2012-07-23 22:00,24,83.82,83.88,83.82,83.86,31
20120901|2012-07-23 22:30,24,83.855,83.855,83.81,83.81,7
20120901|2012-07-23 23:00,24,83.81,83.82,83.775,83.78,21
20120901|2012-07-23 23:30,24,83.79,83.815,83.79,83.79,10
20120901|2012-07-24 00:00,24,83.805,83.855,83.805,83.855,16
20120901|2012-07-24 00:30,24,83.83,83.85,83.82,83.835,22
20120901|2012-07-24 01:00,24,83.835,83.9,83.825,83.885,56
20120901|2012-07-24 01:30,24,83.91,83.925,83.86,83.895,276
20120901|2012-07-24 02:00,24,83.885,83.915,83.79,83.88,837
20120901|2012-07-24 02:30,24,83.865,83.975,83.865,83.92,349
20120901|2012-07-24 03:00,24,83.91,83.91,83.835,83.86,207
20120901|2012-07-24 03:30,24,83.86,83.9,83.845,83.885,129
20120901|2012-07-24 04:00,24,83.89,83.97,83.875,83.965,170
20120901|2012-07-24 04:30,24,83.965,83.985,83.92,83.94,160
20120901|2012-07-24 05:00,24,83.945,83.98,83.92,83.945,127
20120901|2012-07-24 05:30,24,83.955,84.015,83.945,83.965,311
20120901|2012-07-24 06:00,24,83.955,83.96,83.89,83.9,334
20120901|2012-07-24 06:30,24,83.905,83.995,83.905,83.935,395
20120901|2012-07-24 07:00,24,83.935,84.01,83.92,84.005,798
20120901|2012-07-24 07:30,24,84.005,84.035,83.935,83.94,789
20120901|2012-07-24 08:00,24,83.94,83.94,83.82,83.85,1227
20120901|2012-07-24 08:30,24,83.855,83.905,83.815,83.885,947
20120901|2012-07-24 09:00,24,83.88,83.99,83.86,83.965,803
20120901|2012-07-24 09:30,24,83.965,84,83.92,83.995,744
20120901|2012-07-24 10:00,24,83.995,84.055,83.97,84.02,941
20120901|2012-07-24 10:30,24,84.02,84.165,84.01,84.135,1733
20120901|2012-07-24 11:00,24,84.14,84.245,84.11,84.21,2335
20120901|2012-07-24 11:30,24,84.205,84.22,84.15,84.185,1050
20120901|2012-07-24 12:00,24,84.19,84.22,84.155,84.215,461
20120901|2012-07-24 12:30,24,84.22,84.225,84.17,84.18,200
20120901|2012-07-24 13:00,24,84.185,84.21,84.175,84.21,581
20120901|2012-07-24 13:30,24,84.205,84.215,84.14,84.14,573
20120901|2012-07-24 14:00,24,84.145,84.205,84.14,84.145,506
20120901|2012-07-24 14:30,24,84.145,84.16,84.065,84.085,522
20120901|2012-07-24 15:00,24,84.09,84.1,84.07,84.08,232
20120901|2012-07-24 15:30,24,84.08,84.165,84.08,84.16,187
20120901|2012-07-24 19:00,25,84.135,84.155,84.13,84.15,47
20120901|2012-07-24 19:30,25,84.14,84.165,84.135,84.15,235
20120901|2012-07-24 20:00,25,84.16,84.16,84.145,84.15,93
20120901|2012-07-24 20:30,25,84.17,84.17,84.09,84.125,41
20120901|2012-07-24 21:00,25,84.115,84.115,84.065,84.075,47
20120901|2012-07-24 21:30,25,84.085,84.11,84.06,84.1,89
20120901|2012-07-24 22:00,25,84.1,84.105,84.07,84.07,38
20120901|2012-07-24 22:30,25,84.075,84.075,84.045,84.075,31
20120901|2012-07-24 23:00,25,84.08,84.08,84.07,84.07,11
20120901|2012-07-24 23:30,25,84.07,84.08,84.055,84.055,5
20120901|2012-07-25 00:00,25,84.07,84.08,84.07,84.08,37
20120901|2012-07-25 00:30,25,84.09,84.125,84.09,84.12,51
20120901|2012-07-25 01:00,25,84.12,84.13,84.095,84.12,491
20120901|2012-07-25 01:30,25,84.125,84.175,84.125,84.155,357
20120901|2012-07-25 02:00,25,84.145,84.145,83.845,83.93,1886
20120901|2012-07-25 02:30,25,83.93,84.015,83.895,84.01,558
20120901|2012-07-25 03:00,25,84.01,84.065,83.81,83.89,935
20120901|2012-07-25 03:30,25,83.9,83.925,83.815,83.855,464
20120901|2012-07-25 04:00,25,83.86,83.935,83.825,83.86,304
20120901|2012-07-25 04:30,25,83.87,83.875,83.73,83.805,581
20120901|2012-07-25 05:00,25,83.805,83.895,83.8,83.865,208
20120901|2012-07-25 05:30,25,83.86,83.86,83.7,83.77,560
20120901|2012-07-25 06:00,25,83.765,83.775,83.645,83.765,668
20120901|2012-07-25 06:30,25,83.76,83.82,83.725,83.805,321
20120901|2012-07-25 07:00,25,83.8,83.86,83.735,83.755,1216
20120901|2012-07-25 07:30,25,83.76,83.775,83.655,83.765,1515
20120901|2012-07-25 08:00,25,83.76,83.815,83.695,83.71,780
20120901|2012-07-25 08:30,25,83.71,83.85,83.695,83.81,1084
20120901|2012-07-25 09:00,25,83.81,83.895,83.805,83.85,836
20120901|2012-07-25 09:30,25,83.855,83.93,83.835,83.885,895
20120901|2012-07-25 10:00,25,83.88,83.93,83.855,83.905,528
20120901|2012-07-25 10:30,25,83.905,83.91,83.83,83.835,363
20120901|2012-07-25 11:00,25,83.83,83.875,83.81,83.87,265
20120901|2012-07-25 11:30,25,83.86,83.87,83.84,83.85,175
20120901|2012-07-25 12:00,25,83.85,83.86,83.715,83.745,695
20120901|2012-07-25 12:30,25,83.735,83.755,83.66,83.72,768
20120901|2012-07-25 13:00,25,83.725,83.73,83.66,83.66,340
20120901|2012-07-25 13:30,25,83.655,83.67,83.625,83.65,504
20120901|2012-07-25 14:00,25,83.655,83.705,83.625,83.69,261
20120901|2012-07-25 14:30,25,83.69,83.715,83.68,83.68,229
20120901|2012-07-25 15:00,25,83.68,83.695,83.675,83.685,42
20120901|2012-07-25 15:30,25,83.69,83.73,83.68,83.68,55
20120901|2012-07-25 19:00,26,83.755,83.82,83.74,83.82,86
20120901|2012-07-25 19:30,26,83.8,83.805,83.755,83.765,67
20120901|2012-07-25 20:00,26,83.76,83.78,83.73,83.78,37
20120901|2012-07-25 20:30,26,83.775,83.805,83.77,83.77,64
20120901|2012-07-25 21:00,26,83.775,83.78,83.755,83.78,20
20120901|2012-07-25 21:30,26,83.75,83.765,83.745,83.755,98
20120901|2012-07-25 22:00,26,83.74,83.77,83.74,83.765,10
20120901|2012-07-25 22:30,26,83.76,83.795,83.76,83.795,11
20120901|2012-07-25 23:00,26,83.8,83.8,83.78,83.78,6
20120901|2012-07-25 23:30,26,83.78,83.79,83.76,83.765,21
20120901|2012-07-26 00:00,26,83.765,83.765,83.72,83.745,15
20120901|2012-07-26 00:30,26,83.735,83.745,83.73,83.745,8
20120901|2012-07-26 01:00,26,83.73,83.74,83.665,83.67,285
20120901|2012-07-26 01:30,26,83.68,83.75,83.68,83.69,111
20120901|2012-07-26 02:00,26,83.695,83.755,83.695,83.72,190
20120901|2012-07-26 02:30,26,83.72,83.72,83.67,83.715,115
20120901|2012-07-26 03:00,26,83.7,83.835,83.69,83.8,226
20120901|2012-07-26 03:30,26,83.795,83.85,83.76,83.83,196
20120901|2012-07-26 04:00,26,83.83,83.845,83.785,83.795,143
20120901|2012-07-26 04:30,26,83.785,83.805,83.755,83.795,80
20120901|2012-07-26 05:00,26,83.81,83.81,83.43,83.475,1667
20120901|2012-07-26 05:30,26,83.47,83.47,82.94,83.255,3521
20120901|2012-07-26 06:00,26,83.25,83.25,82.91,83.055,2177
20120901|2012-07-26 06:30,26,83.055,83.055,82.98,83.025,993
20120901|2012-07-26 07:00,26,83.025,83.045,82.865,82.865,2449
20120901|2012-07-26 07:30,26,82.865,82.95,82.71,82.79,4605
20120901|2012-07-26 08:00,26,82.785,82.87,82.785,82.825,1822
20120901|2012-07-26 08:30,26,82.82,82.88,82.73,82.835,2578
20120901|2012-07-26 09:00,26,82.835,82.855,82.66,82.805,3206
20120901|2012-07-26 09:30,26,82.8,82.9,82.765,82.84,1652
20120901|2012-07-26 10:00,26,82.84,82.89,82.795,82.86,1293
20120901|2012-07-26 10:30,26,82.855,82.94,82.85,82.94,946
20120901|2012-07-26 11:00,26,82.94,82.955,82.89,82.89,383
20120901|2012-07-26 11:30,26,82.89,82.96,82.89,82.94,485
20120901|2012-07-26 12:00,26,82.95,82.95,82.88,82.905,556
20120901|2012-07-26 12:30,26,82.895,82.94,82.895,82.94,252
20120901|2012-07-26 13:00,26,82.94,82.955,82.91,82.915,327
20120901|2012-07-26 13:30,26,82.91,82.93,82.85,82.86,3235
20120901|2012-07-26 14:00,26,82.865,82.9,82.86,82.885,357
20120901|2012-07-26 14:30,26,82.885,82.885,82.84,82.845,884
20120901|2012-07-26 15:00,26,82.845,82.9,82.845,82.9,75
20120901|2012-07-26 15:30,26,82.885,82.915,82.885,82.905,56
20120901|2012-07-26 19:00,27,82.93,82.96,82.92,82.935,295
20120901|2012-07-26 19:30,27,82.925,82.955,82.905,82.935,296
20120901|2012-07-26 20:00,27,82.945,82.95,82.925,82.925,106
20120901|2012-07-26 20:30,27,82.92,82.93,82.9,82.92,150
20120901|2012-07-26 21:00,27,82.905,82.915,82.88,82.89,260
20120901|2012-07-26 21:30,27,82.88,82.88,82.84,82.845,28
20120901|2012-07-26 22:00,27,82.835,82.845,82.83,82.83,175
20120901|2012-07-26 22:30,27,82.83,82.855,82.82,82.85,37
20120901|2012-07-26 23:00,27,82.845,82.85,82.835,82.845,18
20120901|2012-07-26 23:30,27,82.835,82.845,82.82,82.83,25
20120901|2012-07-27 00:00,27,82.83,82.845,82.825,82.83,22
20120901|2012-07-27 00:30,27,82.84,82.84,82.8,82.8,187
20120901|2012-07-27 01:00,27,82.805,82.83,82.785,82.8,285
20120901|2012-07-27 01:30,27,82.805,82.81,82.74,82.81,178
20120901|2012-07-27 02:00,27,82.815,82.89,82.81,82.855,359
20120901|2012-07-27 02:30,27,82.87,82.93,82.865,82.93,205
20120901|2012-07-27 03:00,27,82.93,82.98,82.905,82.955,288
20120901|2012-07-27 03:30,27,82.945,83.065,82.9,83.035,386
20120901|2012-07-27 04:00,27,83.04,83.045,82.93,83,347
20120901|2012-07-27 04:30,27,83.01,83.03,82.81,82.93,404
20120901|2012-07-27 05:00,27,82.925,82.955,82.895,82.915,147
20120901|2012-07-27 05:30,27,82.89,82.89,82.695,82.7,367
20120901|2012-07-27 06:00,27,82.705,82.83,82.7,82.83,183
20120901|2012-07-27 06:30,27,82.835,82.845,82.76,82.79,307
20120901|2012-07-27 07:00,27,82.79,82.8,82.63,82.67,2358
20120901|2012-07-27 07:30,27,82.68,82.98,82.66,82.92,2663
20120901|2012-07-27 08:00,27,82.915,82.92,82.6,82.71,5609
20120901|2012-07-27 08:30,27,82.71,82.755,82.54,82.56,2718
20120901|2012-07-27 09:00,27,82.555,82.555,82.445,82.495,3670
20120901|2012-07-27 09:30,27,82.5,82.545,82.47,82.525,2281
20120901|2012-07-27 10:00,27,82.52,82.605,82.505,82.515,1460
20120901|2012-07-27 10:30,27,82.515,82.595,82.515,82.525,429
20120901|2012-07-27 11:00,27,82.525,82.54,82.5,82.52,327
20120901|2012-07-27 11:30,27,82.52,82.59,82.52,82.585,354
20120901|2012-07-27 12:00,27,82.58,82.595,82.42,82.425,1193
20120901|2012-07-27 12:30,27,82.42,82.75,82.4,82.72,2499
20120901|2012-07-27 13:00,27,82.72,82.925,82.72,82.845,1847
20120901|2012-07-27 13:30,27,82.835,82.86,82.755,82.755,768
20120901|2012-07-27 14:00,27,82.755,82.775,82.71,82.775,448
20120901|2012-07-27 14:30,27,82.775,82.81,82.675,82.79,462
20120901|2012-07-27 15:00,27,82.79,82.79,82.76,82.78,25
20120901|2012-07-27 15:30,27,82.76,82.765,82.66,82.67,49
20120901|2012-07-29 17:00,29,82.755,82.79,82.745,82.745,34
20120901|2012-07-29 17:30,29,82.75,82.75,82.73,82.735,54
20120901|2012-07-29 18:00,29,82.745,82.785,82.745,82.77,14
20120901|2012-07-29 18:30,29,82.755,82.78,82.755,82.765,18
20120901|2012-07-29 19:00,30,82.785,82.815,82.78,82.79,62
20120901|2012-07-29 19:30,30,82.78,82.805,82.77,82.8,115
20120901|2012-07-29 20:00,30,82.795,82.83,82.785,82.815,54
20120901|2012-07-29 20:30,30,82.815,82.86,82.81,82.86,14
20120901|2012-07-29 21:00,30,82.845,82.855,82.825,82.835,29
20120901|2012-07-29 21:30,30,82.83,82.845,82.8,82.845,38
20120901|2012-07-29 22:00,30,82.845,82.845,82.8,82.8,40
20120901|2012-07-29 22:30,30,82.805,82.815,82.795,82.81,34
20120901|2012-07-29 23:00,30,82.8,82.825,82.8,82.825,8
20120901|2012-07-29 23:30,30,82.825,82.85,82.825,82.835,11
20120901|2012-07-30 00:00,30,82.82,82.82,82.8,82.8,8
20120901|2012-07-30 00:30,30,82.795,82.83,82.795,82.8,52
20120901|2012-07-30 01:00,30,82.8,82.835,82.775,82.805,203
20120901|2012-07-30 01:30,30,82.81,82.89,82.8,82.89,170
20120901|2012-07-30 02:00,30,82.885,82.915,82.805,82.82,429
20120901|2012-07-30 02:30,30,82.825,82.895,82.775,82.8,470
20120901|2012-07-30 03:00,30,82.79,82.91,82.785,82.91,230
20120901|2012-07-30 03:30,30,82.9,82.925,82.875,82.885,246
20120901|2012-07-30 04:00,30,82.88,82.915,82.85,82.85,224
20120901|2012-07-30 04:30,30,82.865,82.89,82.75,82.83,237
20120901|2012-07-30 05:00,30,82.86,82.895,82.825,82.865,30
20120901|2012-07-30 05:30,30,82.865,82.895,82.805,82.865,88
20120901|2012-07-30 06:00,30,82.87,82.87,82.815,82.86,77
20120901|2012-07-30 06:30,30,82.875,82.93,82.86,82.915,523
20120901|2012-07-30 07:00,30,82.915,83.045,82.9,83.025,1044
20120901|2012-07-30 07:30,30,83.02,83.025,82.965,82.97,425
20120901|2012-07-30 08:00,30,82.97,83.04,82.955,83.035,1395
20120901|2012-07-30 08:30,30,83.025,83.025,82.905,82.92,1219
20120901|2012-07-30 09:00,30,82.92,82.945,82.885,82.93,1168
20120901|2012-07-30 09:30,30,82.925,83.025,82.925,82.96,1189
20120901|2012-07-30 10:00,30,82.955,82.97,82.89,82.935,998
20120901|2012-07-30 10:30,30,82.94,82.97,82.925,82.935,367
20120901|2012-07-30 11:00,30,82.935,82.94,82.875,82.895,385
20120901|2012-07-30 11:30,30,82.9,82.965,82.88,82.885,427
20120901|2012-07-30 12:00,30,82.885,82.92,82.885,82.895,279
20120901|2012-07-30 12:30,30,82.89,82.935,82.88,82.93,161
20120901|2012-07-30 13:00,30,82.935,82.94,82.88,82.9,306
20120901|2012-07-30 13:30,30,82.905,82.905,82.86,82.86,364
20120901|2012-07-30 14:00,30,82.865,82.89,82.85,82.875,216
20120901|2012-07-30 14:30,30,82.88,82.905,82.855,82.87,392
20120901|2012-07-30 15:00,30,82.87,82.9,82.87,82.875,37
20120901|2012-07-30 15:30,30,82.88,82.885,82.855,82.865,25
20120901|2012-07-30 19:00,31,82.865,82.87,82.84,82.845,17
20120901|2012-07-30 19:30,31,82.84,82.88,82.84,82.86,39
20120901|2012-07-30 20:00,31,82.855,82.86,82.835,82.845,15
20120901|2012-07-30 20:30,31,82.84,82.845,82.76,82.79,84
20120901|2012-07-30 21:00,31,82.78,82.8,82.765,82.8,26
20120901|2012-07-30 21:30,31,82.805,82.805,82.72,82.73,50
20120901|2012-07-30 22:00,31,82.735,82.755,82.735,82.75,25
20120901|2012-07-30 22:30,31,82.76,82.76,82.715,82.73,60
20120901|2012-07-30 23:00,31,82.74,82.75,82.735,82.745,26
20120901|2012-07-30 23:30,31,82.75,82.785,82.75,82.785,16
20120901|2012-07-31 00:00,31,82.775,82.78,82.745,82.78,20
20120901|2012-07-31 00:30,31,82.795,82.825,82.77,82.825,21
20120901|2012-07-31 01:00,31,82.82,82.865,82.795,82.855,44
20120901|2012-07-31 01:30,31,82.84,82.855,82.81,82.81,101
20120901|2012-07-31 02:00,31,82.815,82.88,82.815,82.865,181
20120901|2012-07-31 02:30,31,82.84,82.885,82.785,82.885,308
20120901|2012-07-31 03:00,31,82.885,82.935,82.825,82.87,295
20120901|2012-07-31 03:30,31,82.87,82.915,82.845,82.9,113
20120901|2012-07-31 04:00,31,82.91,82.925,82.865,82.895,98
20120901|2012-07-31 04:30,31,82.89,82.89,82.795,82.795,195
20120901|2012-07-31 05:00,31,82.785,82.785,82.7,82.77,194
20120901|2012-07-31 05:30,31,82.78,82.815,82.765,82.8,79
20120901|2012-07-31 06:00,31,82.805,82.85,82.795,82.825,72
20120901|2012-07-31 06:30,31,82.825,82.835,82.8,82.81,172
20120901|2012-07-31 07:00,31,82.815,82.85,82.75,82.77,1303
20120901|2012-07-31 07:30,31,82.775,82.78,82.64,82.76,1350
20120901|2012-07-31 08:00,31,82.755,82.89,82.71,82.805,1085
20120901|2012-07-31 08:30,31,82.81,82.865,82.735,82.795,1003
20120901|2012-07-31 09:00,31,82.8,82.895,82.745,82.75,1161
20120901|2012-07-31 09:30,31,82.755,82.79,82.63,82.64,1060
20120901|2012-07-31 10:00,31,82.64,82.675,82.56,82.64,1246
20120901|2012-07-31 10:30,31,82.655,82.67,82.62,82.645,512
20120901|2012-07-31 11:00,31,82.65,82.71,82.64,82.685,667
20120901|2012-07-31 11:30,31,82.705,82.71,82.685,82.71,326
20120901|2012-07-31 12:00,31,82.705,82.705,82.67,82.67,391
20120901|2012-07-31 12:30,31,82.675,82.72,82.675,82.715,223
20120901|2012-07-31 13:00,31,82.72,82.79,82.705,82.72,733
20120901|2012-07-31 13:30,31,82.715,82.73,82.685,82.705,618
20120901|2012-07-31 14:00,31,82.7,82.715,82.68,82.68,175
20120901|2012-07-31 14:30,31,82.685,82.73,82.675,82.725,328
20120901|2012-07-31 15:00,31,82.72,82.745,82.71,82.73,42
20120901|2012-07-31 15:30,31,82.72,82.74,82.715,82.73,42
20120901|2012-07-31 19:00,1,82.765,82.785,82.76,82.785,14
20120901|2012-07-31 19:30,1,82.78,82.78,82.755,82.77,21
20120901|2012-07-31 20:00,1,82.785,82.82,82.77,82.815,44
20120901|2012-07-31 20:30,1,82.805,82.815,82.78,82.78,11
20120901|2012-07-31 21:00,1,82.785,82.785,82.755,82.76,19
20120901|2012-07-31 21:30,1,82.76,82.76,82.73,82.73,40
20120901|2012-07-31 22:00,1,82.75,82.755,82.735,82.74,11
20120901|2012-07-31 22:30,1,82.74,82.75,82.74,82.745,6
20120901|2012-07-31 23:00,1,82.74,82.75,82.74,82.75,6
20120901|2012-07-31 23:30,1,82.77,82.775,82.765,82.765,3
20120901|2012-08-01 00:00,1,82.765,82.77,82.75,82.75,10
20120901|2012-08-01 00:30,1,82.74,82.74,82.66,82.68,448
20120901|2012-08-01 01:00,1,82.685,82.69,82.665,82.685,189
20120901|2012-08-01 01:30,1,82.685,82.685,82.66,82.665,257
20120901|2012-08-01 02:00,1,82.675,82.695,82.54,82.58,534
20120901|2012-08-01 02:30,1,82.58,82.64,82.58,82.635,74
20120901|2012-08-01 03:00,1,82.635,82.645,82.585,82.635,137
20120901|2012-08-01 03:30,1,82.65,82.805,82.65,82.675,433
20120901|2012-08-01 04:00,1,82.675,82.695,82.64,82.685,139
20120901|2012-08-01 04:30,1,82.7,82.705,82.65,82.66,115
20120901|2012-08-01 05:00,1,82.67,82.7,82.665,82.665,21
20120901|2012-08-01 05:30,1,82.635,82.69,82.635,82.675,53
20120901|2012-08-01 06:00,1,82.695,82.745,82.68,82.71,90
20120901|2012-08-01 06:30,1,82.71,82.715,82.67,82.69,130
20120901|2012-08-01 07:00,1,82.69,82.82,82.685,82.73,767
20120901|2012-08-01 07:30,1,82.73,82.785,82.705,82.725,648
20120901|2012-08-01 08:00,1,82.725,82.725,82.64,82.685,933
20120901|2012-08-01 08:30,1,82.685,82.73,82.68,82.71,869
20120901|2012-08-01 09:00,1,82.72,82.81,82.64,82.765,1254
20120901|2012-08-01 09:30,1,82.76,82.795,82.745,82.785,1219
20120901|2012-08-01 10:00,1,82.785,82.81,82.745,82.785,953
20120901|2012-08-01 10:30,1,82.78,82.79,82.74,82.77,392
20120901|2012-08-01 11:00,1,82.77,82.795,82.755,82.795,178
20120901|2012-08-01 11:30,1,82.79,82.795,82.77,82.77,87
20120901|2012-08-01 12:00,1,82.775,82.78,82.73,82.75,157
20120901|2012-08-01 12:30,1,82.75,82.77,82.715,82.77,304
20120901|2012-08-01 13:00,1,82.77,83.115,82.725,83.04,3533
20120901|2012-08-01 13:30,1,83.035,83.23,83.035,83.17,4250
20120901|2012-08-01 14:00,1,83.165,83.215,83.125,83.13,729
20120901|2012-08-01 14:30,1,83.135,83.27,83.135,83.255,489
20120901|2012-08-01 15:00,1,83.26,83.26,83.21,83.22,151
20120901|2012-08-01 15:30,1,83.22,83.24,83.21,83.23,23
20120901|2012-08-01 19:00,2,83.17,83.23,83.16,83.2,59
20120901|2012-08-01 19:30,2,83.195,83.28,83.195,83.215,61
20120901|2012-08-01 20:00,2,83.21,83.22,83.18,83.19,72
20120901|2012-08-01 20:30,2,83.18,83.21,83.18,83.21,10
20120901|2012-08-01 21:00,2,83.2,83.2,83.145,83.155,50
20120901|2012-08-01 21:30,2,83.165,83.165,83.125,83.135,39
20120901|2012-08-01 22:00,2,83.15,83.155,83.1,83.115,59
20120901|2012-08-01 22:30,2,83.13,83.14,83.12,83.14,43
20120901|2012-08-01 23:00,2,83.135,83.135,83.085,83.09,32
20120901|2012-08-01 23:30,2,83.105,83.115,83.09,83.11,17
20120901|2012-08-02 00:00,2,83.115,83.13,83.11,83.11,16
20120901|2012-08-02 00:30,2,83.1,83.115,83.1,83.1,22
20120901|2012-08-02 01:00,2,83.095,83.12,83.075,83.105,100
20120901|2012-08-02 01:30,2,83.12,83.165,83.09,83.11,103
20120901|2012-08-02 02:00,2,83.12,83.15,83.06,83.065,78
20120901|2012-08-02 02:30,2,83.06,83.09,83.04,83.06,107
20120901|2012-08-02 03:00,2,83.06,83.095,83.055,83.08,128
20120901|2012-08-02 03:30,2,83.075,83.075,82.965,83.005,208
20120901|2012-08-02 04:00,2,83.01,83.025,82.885,82.905,162
20120901|2012-08-02 04:30,2,82.875,82.93,82.855,82.915,228
20120901|2012-08-02 05:00,2,82.92,82.97,82.9,82.96,93
20120901|2012-08-02 05:30,2,82.95,83,82.935,82.955,87
20120901|2012-08-02 06:00,2,82.955,83,82.935,82.975,156
20120901|2012-08-02 06:30,2,82.99,83.025,82.8,82.85,1860
20120901|2012-08-02 07:00,2,82.845,82.845,82.585,82.625,3575
20120901|2012-08-02 07:30,2,82.62,83.29,82.225,83.23,12726
20120901|2012-08-02 08:00,2,83.235,83.405,83.2,83.33,3875
20120901|2012-08-02 08:30,2,83.335,83.365,83.175,83.175,1983
20120901|2012-08-02 09:00,2,83.17,83.295,83.145,83.225,1544
20120901|2012-08-02 09:30,2,83.22,83.47,83.22,83.47,2338
20120901|2012-08-02 10:00,2,83.465,83.61,83.455,83.525,3348
20120901|2012-08-02 10:30,2,83.53,83.585,83.505,83.55,633
20120901|2012-08-02 11:00,2,83.55,83.55,83.51,83.535,418
20120901|2012-08-02 11:30,2,83.54,83.595,83.48,83.495,705
20120901|2012-08-02 12:00,2,83.5,83.52,83.475,83.49,241
20120901|2012-08-02 12:30,2,83.49,83.54,83.48,83.5,280
20120901|2012-08-02 13:00,2,83.505,83.51,83.465,83.475,653
20120901|2012-08-02 13:30,2,83.475,83.475,83.39,83.455,1062
20120901|2012-08-02 14:00,2,83.445,83.47,83.41,83.435,169
20120901|2012-08-02 14:30,2,83.435,83.435,83.405,83.42,209
20120901|2012-08-02 15:00,2,83.415,83.415,83.38,83.415,79
20120901|2012-08-02 15:30,2,83.415,83.43,83.41,83.41,7
20120901|2012-08-02 19:00,3,83.43,83.47,83.41,83.47,62
20120901|2012-08-02 19:30,3,83.46,83.46,83.405,83.42,23
20120901|2012-08-02 20:00,3,83.41,83.435,83.395,83.395,97
20120901|2012-08-02 20:30,3,83.39,83.41,83.375,83.395,43
20120901|2012-08-02 21:00,3,83.4,83.43,83.4,83.43,13
20120901|2012-08-02 21:30,3,83.425,83.425,83.41,83.425,5
20120901|2012-08-02 22:00,3,83.41,83.415,83.405,83.41,11
20120901|2012-08-02 22:30,3,83.405,83.41,83.4,83.41,8
20120901|2012-08-02 23:00,3,83.415,83.425,83.415,83.425,11
20120901|2012-08-02 23:30,3,83.415,83.415,83.415,83.415,2
20120901|2012-08-03 00:00,3,83.41,83.41,83.345,83.35,15
20120901|2012-08-03 00:30,3,83.36,83.37,83.35,83.355,31
20120901|2012-08-03 01:00,3,83.36,83.4,83.325,83.34,95
20120901|2012-08-03 01:30,3,83.34,83.355,83.305,83.315,72
20120901|2012-08-03 02:00,3,83.305,83.32,83.27,83.285,143
20120901|2012-08-03 02:30,3,83.275,83.34,83.26,83.265,152
20120901|2012-08-03 03:00,3,83.27,83.27,83.2,83.225,301
20120901|2012-08-03 03:30,3,83.22,83.265,83.195,83.21,106
20120901|2012-08-03 04:00,3,83.21,83.225,83.1,83.105,148
20120901|2012-08-03 04:30,3,83.095,83.11,83.05,83.105,358
20120901|2012-08-03 05:00,3,83.105,83.11,82.965,82.985,266
20120901|2012-08-03 05:30,3,82.975,83,82.845,82.85,841
20120901|2012-08-03 06:00,3,82.85,82.905,82.825,82.89,300
20120901|2012-08-03 06:30,3,82.9,82.98,82.895,82.98,224
20120901|2012-08-03 07:00,3,82.985,83.08,82.985,83.01,1272
20120901|2012-08-03 07:30,3,83.035,83.235,82.94,83.035,4173
20120901|2012-08-03 08:00,3,83.03,83.12,82.825,82.91,2160
20120901|2012-08-03 08:30,3,82.91,82.95,82.685,82.73,2772
20120901|2012-08-03 09:00,3,82.725,82.795,82.64,82.65,1957
20120901|2012-08-03 09:30,3,82.645,82.735,82.61,82.625,1751
20120901|2012-08-03 10:00,3,82.625,82.635,82.45,82.5,2121
20120901|2012-08-03 10:30,3,82.505,82.515,82.36,82.385,1006
20120901|2012-08-03 11:00,3,82.38,82.43,82.375,82.415,909
20120901|2012-08-03 11:30,3,82.42,82.475,82.39,82.465,420
20120901|2012-08-03 12:00,3,82.465,82.48,82.415,82.475,282
20120901|2012-08-03 12:30,3,82.47,82.475,82.46,82.465,65
20120901|2012-08-03 13:00,3,82.465,82.475,82.43,82.43,282
20120901|2012-08-03 13:30,3,82.44,82.46,82.42,82.445,722
20120901|2012-08-03 14:00,3,82.445,82.465,82.43,82.46,420
20120901|2012-08-03 14:30,3,82.465,82.47,82.425,82.425,367
20120901|2012-08-03 15:00,3,82.425,82.445,82.405,82.44,103
20120901|2012-08-03 15:30,3,82.435,82.46,82.38,82.41,114
20120901|2012-08-05 17:00,5,82.405,82.425,82.37,82.385,65
20120901|2012-08-05 17:30,5,82.38,82.405,82.37,82.385,27
20120901|2012-08-05 18:00,5,82.405,82.42,82.39,82.39,75
20120901|2012-08-05 18:30,5,82.375,82.375,82.14,82.185,660
20120901|2012-08-05 19:00,6,82.225,82.295,82.22,82.28,69
20120901|2012-08-05 19:30,6,82.275,82.31,82.255,82.31,207
20120901|2012-08-05 20:00,6,82.32,82.405,82.32,82.39,69
20120901|2012-08-05 20:30,6,82.38,82.39,82.335,82.34,67
20120901|2012-08-05 21:00,6,82.31,82.35,82.295,82.34,47
20120901|2012-08-05 21:30,6,82.35,82.365,82.34,82.365,5
20120901|2012-08-05 22:00,6,82.345,82.375,82.345,82.365,33
20120901|2012-08-05 22:30,6,82.355,82.39,82.355,82.38,40
20120901|2012-08-05 23:00,6,82.395,82.395,82.38,82.385,9
20120901|2012-08-05 23:30,6,82.385,82.385,82.36,82.36,9
20120901|2012-08-06 00:00,6,82.365,82.375,82.36,82.365,16
20120901|2012-08-06 00:30,6,82.37,82.445,82.37,82.445,81
20120901|2012-08-06 01:00,6,82.445,82.445,82.39,82.44,145
20120901|2012-08-06 01:30,6,82.44,82.455,82.42,82.44,227
20120901|2012-08-06 02:00,6,82.45,82.535,82.45,82.515,345
20120901|2012-08-06 02:30,6,82.495,82.56,82.48,82.54,264
20120901|2012-08-06 03:00,6,82.52,82.625,82.505,82.535,439
20120901|2012-08-06 03:30,6,82.53,82.535,82.47,82.515,131
20120901|2012-08-06 04:00,6,82.51,82.515,82.445,82.515,187
20120901|2012-08-06 04:30,6,82.515,82.54,82.49,82.515,93
20120901|2012-08-06 05:00,6,82.505,82.575,82.505,82.535,64
20120901|2012-08-06 05:30,6,82.51,82.545,82.505,82.545,60
20120901|2012-08-06 06:00,6,82.555,82.575,82.51,82.55,132
20120901|2012-08-06 06:30,6,82.55,82.55,82.39,82.425,322
20120901|2012-08-06 07:00,6,82.42,82.45,82.36,82.415,832
20120901|2012-08-06 07:30,6,82.41,82.46,82.39,82.39,706
20120901|2012-08-06 08:00,6,82.385,82.44,82.38,82.43,372
20120901|2012-08-06 08:30,6,82.445,82.475,82.32,82.345,1110
20120901|2012-08-06 09:00,6,82.34,82.42,82.305,82.355,1314
20120901|2012-08-06 09:30,6,82.36,82.36,82.22,82.225,1487
20120901|2012-08-06 10:00,6,82.23,82.23,82.125,82.17,1692
20120901|2012-08-06 10:30,6,82.175,82.215,82.15,82.17,514
20120901|2012-08-06 11:00,6,82.175,82.23,82.155,82.225,433
20120901|2012-08-06 11:30,6,82.225,82.245,82.22,82.225,396
20120901|2012-08-06 12:00,6,82.22,82.235,82.215,82.23,167
20120901|2012-08-06 12:30,6,82.235,82.295,82.235,82.285,316
20120901|2012-08-06 13:00,6,82.285,82.29,82.255,82.27,501
20120901|2012-08-06 13:30,6,82.27,82.33,82.27,82.305,320
20120901|2012-08-06 14:00,6,82.3,82.31,82.215,82.225,350
20120901|2012-08-06 14:30,6,82.225,82.3,82.19,82.29,557
20120901|2012-08-06 15:00,6,82.29,82.31,82.26,82.295,77
20120901|2012-08-06 15:30,6,82.295,82.305,82.28,82.29,27
20120901|2012-08-06 19:00,7,82.33,82.37,82.32,82.335,131
20120901|2012-08-06 19:30,7,82.335,82.34,82.315,82.315,43
20120901|2012-08-06 20:00,7,82.32,82.33,82.29,82.29,44
20120901|2012-08-06 20:30,7,82.305,82.32,82.255,82.285,30
20120901|2012-08-06 21:00,7,82.28,82.3,82.275,82.3,7
20120901|2012-08-06 21:30,7,82.295,82.3,82.27,82.28,61
20120901|2012-08-06 22:00,7,82.28,82.3,82.28,82.3,18
20120901|2012-08-06 22:30,7,82.3,82.31,82.28,82.28,10
20120901|2012-08-06 23:00,7,82.285,82.29,82.265,82.275,11
20120901|2012-08-06 23:30,7,82.285,82.33,82.275,82.32,107
20120901|2012-08-07 00:00,7,82.315,82.355,82.315,82.355,27
20120901|2012-08-07 00:30,7,82.35,82.355,82.33,82.34,20
20120901|2012-08-07 01:00,7,82.34,82.425,82.335,82.38,345
20120901|2012-08-07 01:30,7,82.38,82.39,82.36,82.36,109
20120901|2012-08-07 02:00,7,82.35,82.36,82.23,82.235,319
20120901|2012-08-07 02:30,7,82.22,82.23,82.135,82.165,176
20120901|2012-08-07 03:00,7,82.17,82.235,82.165,82.21,103
20120901|2012-08-07 03:30,7,82.205,82.275,82.185,82.245,163
20120901|2012-08-07 04:00,7,82.23,82.295,82.225,82.275,176
20120901|2012-08-07 04:30,7,82.28,82.29,82.24,82.25,76
20120901|2012-08-07 05:00,7,82.255,82.265,82.125,82.17,206
20120901|2012-08-07 05:30,7,82.17,82.195,82.145,82.185,63
20120901|2012-08-07 06:00,7,82.18,82.2,82.13,82.16,139
20120901|2012-08-07 06:30,7,82.165,82.17,82.095,82.14,489
20120901|2012-08-07 07:00,7,82.14,82.14,82.065,82.095,1205
20120901|2012-08-07 07:30,7,82.095,82.21,82.065,82.19,1241
20120901|2012-08-07 08:00,7,82.19,82.195,82.1,82.115,1062
20120901|2012-08-07 08:30,7,82.115,82.175,82.09,82.165,1662
20120901|2012-08-07 09:00,7,82.15,82.22,82.135,82.22,1792
20120901|2012-08-07 09:30,7,82.22,82.245,82.175,82.205,1739
20120901|2012-08-07 10:00,7,82.205,82.22,82.175,82.215,1287
20120901|2012-08-07 10:30,7,82.215,82.215,82.165,82.2,807
20120901|2012-08-07 11:00,7,82.2,82.22,82.185,82.22,705
20120901|2012-08-07 11:30,7,82.22,82.235,82.2,82.225,444
20120901|2012-08-07 12:00,7,82.225,82.245,82.215,82.225,196
20120901|2012-08-07 12:30,7,82.225,82.23,82.205,82.22,141
20120901|2012-08-07 13:00,7,82.22,82.29,82.215,82.28,315
20120901|2012-08-07 13:30,7,82.28,82.29,82.24,82.245,293
20120901|2012-08-07 14:00,7,82.245,82.285,82.245,82.275,254
20120901|2012-08-07 14:30,7,82.275,82.325,82.275,82.315,348
20120901|2012-08-07 15:00,7,82.31,82.31,82.275,82.31,146
20120901|2012-08-07 15:30,7,82.315,82.315,82.295,82.295,13
20120901|2012-08-07 19:00,8,82.375,82.42,82.375,82.385,204
20120901|2012-08-07 19:30,8,82.385,82.385,82.33,82.34,61
20120901|2012-08-07 20:00,8,82.34,82.355,82.335,82.34,66
20120901|2012-08-07 20:30,8,82.325,82.325,82.31,82.32,25
20120901|2012-08-07 21:00,8,82.31,82.32,82.295,82.3,65
20120901|2012-08-07 21:30,8,82.31,82.315,82.305,82.315,10
20120901|2012-08-07 22:00,8,82.32,82.335,82.32,82.33,68
20120901|2012-08-07 22:30,8,82.325,82.34,82.31,82.315,100
20120901|2012-08-07 23:00,8,82.3,82.345,82.3,82.325,12
20120901|2012-08-07 23:30,8,82.34,82.37,82.335,82.365,14
20120901|2012-08-08 00:00,8,82.37,82.375,82.335,82.335,9
20120901|2012-08-08 00:30,8,82.335,82.335,82.315,82.32,109
20120901|2012-08-08 01:00,8,82.31,82.365,82.31,82.365,69
20120901|2012-08-08 01:30,8,82.355,82.47,82.355,82.45,274
20120901|2012-08-08 02:00,8,82.44,82.455,82.4,82.445,190
20120901|2012-08-08 02:30,8,82.44,82.455,82.4,82.435,107
20120901|2012-08-08 03:00,8,82.43,82.445,82.4,82.41,225
20120901|2012-08-08 03:30,8,82.41,82.425,82.32,82.34,179
20120901|2012-08-08 04:00,8,82.345,82.415,82.32,82.415,63
20120901|2012-08-08 04:30,8,82.4,82.46,82.37,82.42,283
20120901|2012-08-08 05:00,8,82.435,82.46,82.36,82.36,296
20120901|2012-08-08 05:30,8,82.35,82.435,82.345,82.435,30
20120901|2012-08-08 06:00,8,82.43,82.44,82.38,82.39,81
20120901|2012-08-08 06:30,8,82.38,82.455,82.365,82.445,129
20120901|2012-08-08 07:00,8,82.445,82.53,82.44,82.5,1090
20120901|2012-08-08 07:30,8,82.505,82.55,82.47,82.535,1440
20120901|2012-08-08 08:00,8,82.535,82.57,82.48,82.51,692
20120901|2012-08-08 08:30,8,82.51,82.525,82.475,82.5,1477
20120901|2012-08-08 09:00,8,82.495,82.51,82.455,82.465,1497
20120901|2012-08-08 09:30,8,82.465,82.49,82.39,82.4,1212
20120901|2012-08-08 10:00,8,82.405,82.405,82.3,82.35,1036
20120901|2012-08-08 10:30,8,82.35,82.395,82.31,82.38,618
20120901|2012-08-08 11:00,8,82.38,82.395,82.35,82.375,409
20120901|2012-08-08 11:30,8,82.375,82.39,82.36,82.37,444
20120901|2012-08-08 12:00,8,82.37,82.41,82.365,82.405,369
20120901|2012-08-08 12:30,8,82.4,82.44,82.4,82.435,597
20120901|2012-08-08 13:00,8,82.44,82.475,82.435,82.46,410
20120901|2012-08-08 13:30,8,82.46,82.46,82.415,82.45,613
20120901|2012-08-08 14:00,8,82.45,82.47,82.4,82.415,606
20120901|2012-08-08 14:30,8,82.41,82.43,82.395,82.425,459
20120901|2012-08-08 15:00,8,82.425,82.43,82.395,82.4,143
20120901|2012-08-08 15:30,8,82.39,82.39,82.385,82.385,2
20120901|2012-08-08 19:00,9,82.355,82.36,82.33,82.33,20
20120901|2012-08-08 19:30,9,82.35,82.35,82.34,82.34,2
20120901|2012-08-08 20:00,9,82.34,82.345,82.32,82.34,24
20120901|2012-08-08 20:30,9,82.345,82.345,82.27,82.315,127
20120901|2012-08-08 21:00,9,82.305,82.33,82.29,82.31,41
20120901|2012-08-08 21:30,9,82.3,82.3,82.28,82.29,39
20120901|2012-08-08 22:00,9,82.3,82.32,82.285,82.32,254
20120901|2012-08-08 22:30,9,82.305,82.315,82.295,82.305,186
20120901|2012-08-08 23:00,9,82.285,82.32,82.285,82.315,46
20120901|2012-08-08 23:30,9,82.325,82.33,82.305,82.305,23
20120901|2012-08-09 00:00,9,82.305,82.31,82.29,82.31,38
20120901|2012-08-09 00:30,9,82.32,82.39,82.32,82.365,139
20120901|2012-08-09 01:00,9,82.365,82.38,82.33,82.36,64
20120901|2012-08-09 01:30,9,82.345,82.345,82.29,82.305,179
20120901|2012-08-09 02:00,9,82.31,82.405,82.31,82.36,93
20120901|2012-08-09 02:30,9,82.37,82.45,82.365,82.45,200
20120901|2012-08-09 03:00,9,82.455,82.53,82.43,82.51,357
20120901|2012-08-09 03:30,9,82.525,82.55,82.5,82.51,137
20120901|2012-08-09 04:00,9,82.52,82.52,82.475,82.48,24
20120901|2012-08-09 04:30,9,82.49,82.5,82.47,82.48,15
20120901|2012-08-09 05:00,9,82.51,82.655,82.505,82.625,553
20120901|2012-08-09 05:30,9,82.63,82.65,82.595,82.6,134
20120901|2012-08-09 06:00,9,82.6,82.655,82.58,82.615,488
20120901|2012-08-09 06:30,9,82.62,82.675,82.61,82.635,394
20120901|2012-08-09 07:00,9,82.64,82.715,82.635,82.67,1120
20120901|2012-08-09 07:30,9,82.68,82.71,82.64,82.67,906
20120901|2012-08-09 08:00,9,82.67,82.795,82.665,82.755,1149
20120901|2012-08-09 08:30,9,82.755,82.775,82.67,82.735,1146
20120901|2012-08-09 09:00,9,82.735,82.755,82.675,82.685,1306
20120901|2012-08-09 09:30,9,82.685,82.7,82.595,82.655,1373
20120901|2012-08-09 10:00,9,82.66,82.755,82.625,82.73,977
20120901|2012-08-09 10:30,9,82.725,82.865,82.71,82.8,2597
20120901|2012-08-09 11:00,9,82.8,82.83,82.78,82.815,455
20120901|2012-08-09 11:30,9,82.815,82.82,82.775,82.79,378
20120901|2012-08-09 12:00,9,82.79,82.835,82.76,82.78,492
20120901|2012-08-09 12:30,9,82.775,82.79,82.75,82.765,304
20120901|2012-08-09 13:00,9,82.76,82.77,82.745,82.765,224
20120901|2012-08-09 13:30,9,82.765,82.765,82.7,82.71,422
20120901|2012-08-09 14:00,9,82.7,82.735,82.695,82.71,220
20120901|2012-08-09 14:30,9,82.71,82.72,82.695,82.7,324
20120901|2012-08-09 15:00,9,82.7,82.71,82.68,82.68,623
20120901|2012-08-09 15:30,9,82.68,82.68,82.65,82.65,62
20120901|2012-08-09 19:00,10,82.7,82.73,82.7,82.715,36
20120901|2012-08-09 19:30,10,82.71,82.715,82.685,82.7,39
20120901|2012-08-09 20:00,10,82.705,82.705,82.695,82.705,59
20120901|2012-08-09 20:30,10,82.725,82.73,82.715,82.72,31
20120901|2012-08-09 21:00,10,82.72,82.735,82.715,82.72,22
20120901|2012-08-09 21:30,10,82.71,82.715,82.71,82.715,7
20120901|2012-08-09 22:00,10,82.725,82.77,82.695,82.755,86
20120901|2012-08-09 22:30,10,82.755,82.755,82.74,82.74,17
20120901|2012-08-09 23:00,10,82.735,82.735,82.725,82.735,17
20120901|2012-08-09 23:30,10,82.755,82.76,82.74,82.745,31
20120901|2012-08-10 00:00,10,82.76,82.785,82.755,82.755,72
20120901|2012-08-10 00:30,10,82.75,82.77,82.73,82.77,25
20120901|2012-08-10 01:00,10,82.78,82.78,82.715,82.725,68
20120901|2012-08-10 01:30,10,82.72,82.765,82.71,82.765,76
20120901|2012-08-10 02:00,10,82.765,82.9,82.755,82.88,551
20120901|2012-08-10 02:30,10,82.875,82.885,82.82,82.855,122
20120901|2012-08-10 03:00,10,82.85,82.85,82.78,82.82,176
20120901|2012-08-10 03:30,10,82.82,82.82,82.785,82.785,47
20120901|2012-08-10 04:00,10,82.785,82.83,82.785,82.82,55
20120901|2012-08-10 04:30,10,82.81,82.85,82.79,82.79,88
20120901|2012-08-10 05:00,10,82.8,82.835,82.78,82.82,63
20120901|2012-08-10 05:30,10,82.825,82.855,82.815,82.82,53
20120901|2012-08-10 06:00,10,82.82,82.84,82.81,82.825,106
20120901|2012-08-10 06:30,10,82.82,82.845,82.815,82.835,249
20120901|2012-08-10 07:00,10,82.84,82.87,82.825,82.85,618
20120901|2012-08-10 07:30,10,82.855,82.89,82.81,82.825,1025
20120901|2012-08-10 08:00,10,82.83,82.885,82.785,82.88,782
20120901|2012-08-10 08:30,10,82.88,82.945,82.805,82.825,1544
20120901|2012-08-10 09:00,10,82.815,82.83,82.625,82.625,1895
20120901|2012-08-10 09:30,10,82.63,82.63,82.505,82.51,2745
20120901|2012-08-10 10:00,10,82.505,82.645,82.5,82.615,1572
20120901|2012-08-10 10:30,10,82.61,82.63,82.57,82.6,954
20120901|2012-08-10 11:00,10,82.595,82.64,82.59,82.595,229
20120901|2012-08-10 11:30,10,82.595,82.625,82.58,82.62,257
20120901|2012-08-10 12:00,10,82.62,82.645,82.615,82.63,453
20120901|2012-08-10 12:30,10,82.625,82.64,82.605,82.615,363
20120901|2012-08-10 13:00,10,82.615,82.635,82.61,82.625,393
20120901|2012-08-10 13:30,10,82.62,82.635,82.61,82.63,805
20120901|2012-08-10 14:00,10,82.63,82.64,82.625,82.635,218
20120901|2012-08-10 14:30,10,82.63,82.635,82.585,82.615,286
20120901|2012-08-10 15:00,10,82.62,82.63,82.615,82.62,143
20120901|2012-08-10 15:30,10,82.635,82.635,82.61,82.635,27
20120901|2012-08-12 17:00,12,82.64,82.655,82.615,82.615,28
20120901|2012-08-12 17:30,12,82.615,82.65,82.615,82.65,6
20120901|2012-08-12 18:00,12,82.66,82.67,82.65,82.65,12
20120901|2012-08-12 18:30,12,82.655,82.7,82.655,82.7,8
20120901|2012-08-12 19:00,13,82.715,82.73,82.7,82.705,22
20120901|2012-08-12 19:30,13,82.705,82.75,82.705,82.735,109
20120901|2012-08-12 20:00,13,82.735,82.765,82.735,82.74,74
20120901|2012-08-12 20:30,13,82.735,82.735,82.63,82.66,104
20120901|2012-08-12 21:00,13,82.64,82.65,82.61,82.63,53
20120901|2012-08-12 21:30,13,82.625,82.63,82.585,82.6,73
20120901|2012-08-12 22:00,13,82.615,82.635,82.61,82.615,13
20120901|2012-08-12 22:30,13,82.615,82.65,82.6,82.635,92
20120901|2012-08-12 23:00,13,82.64,82.64,82.635,82.635,2
20120901|2012-08-12 23:30,13,82.64,82.65,82.62,82.62,17
20120901|2012-08-13 00:00,13,82.63,82.63,82.605,82.62,131
20120901|2012-08-13 00:30,13,82.63,82.67,82.625,82.67,35
20120901|2012-08-13 01:00,13,82.675,82.735,82.67,82.72,107
20120901|2012-08-13 01:30,13,82.715,82.725,82.685,82.685,59
20120901|2012-08-13 02:00,13,82.68,82.68,82.615,82.645,130
20120901|2012-08-13 02:30,13,82.65,82.71,82.645,82.68,119
20120901|2012-08-13 03:00,13,82.71,82.715,82.655,82.665,156
20120901|2012-08-13 03:30,13,82.66,82.66,82.63,82.63,104
20120901|2012-08-13 04:00,13,82.615,82.615,82.51,82.515,431
20120901|2012-08-13 04:30,13,82.525,82.56,82.515,82.555,62
20120901|2012-08-13 05:00,13,82.56,82.56,82.47,82.495,204
20120901|2012-08-13 05:30,13,82.5,82.505,82.41,82.42,93
20120901|2012-08-13 06:00,13,82.42,82.46,82.345,82.375,389
20120901|2012-08-13 06:30,13,82.37,82.395,82.355,82.39,223
20120901|2012-08-13 07:00,13,82.385,82.435,82.36,82.405,542
20120901|2012-08-13 07:30,13,82.405,82.405,82.35,82.36,787
20120901|2012-08-13 08:00,13,82.365,82.45,82.355,82.42,656
20120901|2012-08-13 08:30,13,82.415,82.445,82.285,82.3,1576
20120901|2012-08-13 09:00,13,82.295,82.37,82.285,82.36,1873
20120901|2012-08-13 09:30,13,82.365,82.435,82.35,82.395,767
20120901|2012-08-13 10:00,13,82.385,82.465,82.385,82.44,610
20120901|2012-08-13 10:30,13,82.44,82.485,82.435,82.47,361
20120901|2012-08-13 11:00,13,82.47,82.49,82.435,82.44,398
20120901|2012-08-13 11:30,13,82.44,82.47,82.42,82.46,337
20120901|2012-08-13 12:00,13,82.455,82.535,82.455,82.515,288
20120901|2012-08-13 12:30,13,82.525,82.535,82.48,82.49,364
20120901|2012-08-13 13:00,13,82.5,82.505,82.465,82.48,474
20120901|2012-08-13 13:30,13,82.47,82.505,82.45,82.495,776
20120901|2012-08-13 14:00,13,82.49,82.5,82.48,82.5,126
20120901|2012-08-13 14:30,13,82.5,82.51,82.48,82.485,164
20120901|2012-08-13 15:00,13,82.485,82.485,82.465,82.48,53
20120901|2012-08-13 15:30,13,82.485,82.495,82.47,82.485,25
20120901|2012-08-13 19:00,14,82.525,82.53,82.51,82.51,19
20120901|2012-08-13 19:30,14,82.505,82.505,82.46,82.47,20
20120901|2012-08-13 20:00,14,82.465,82.465,82.425,82.44,105
20120901|2012-08-13 20:30,14,82.44,82.445,82.425,82.44,37
20120901|2012-08-13 21:00,14,82.44,82.46,82.44,82.45,7
20120901|2012-08-13 21:30,14,82.465,82.475,82.455,82.455,7
20120901|2012-08-13 22:00,14,82.44,82.44,82.44,82.44,1
20120901|2012-08-13 22:30,14,82.44,82.465,82.435,82.455,8
20120901|2012-08-13 23:00,14,82.45,82.455,82.445,82.455,5
20120901|2012-08-13 23:30,14,82.46,82.46,82.4,82.415,74
20120901|2012-08-14 00:00,14,82.4,82.405,82.38,82.4,32
20120901|2012-08-14 00:30,14,82.39,82.405,82.375,82.395,96
20120901|2012-08-14 01:00,14,82.39,82.415,82.345,82.365,132
20120901|2012-08-14 01:30,14,82.36,82.39,82.355,82.39,755
20120901|2012-08-14 02:00,14,82.395,82.42,82.275,82.29,427
20120901|2012-08-14 02:30,14,82.29,82.34,82.25,82.305,376
20120901|2012-08-14 03:00,14,82.3,82.31,82.265,82.28,223
20120901|2012-08-14 03:30,14,82.27,82.365,82.26,82.35,341
20120901|2012-08-14 04:00,14,82.35,82.4,82.33,82.345,223
20120901|2012-08-14 04:30,14,82.35,82.415,82.35,82.4,115
20120901|2012-08-14 05:00,14,82.395,82.435,82.385,82.395,33
20120901|2012-08-14 05:30,14,82.39,82.43,82.36,82.42,275
20120901|2012-08-14 06:00,14,82.42,82.45,82.415,82.425,119
20120901|2012-08-14 06:30,14,82.43,82.475,82.43,82.445,314
20120901|2012-08-14 07:00,14,82.445,82.45,82.395,82.41,519
20120901|2012-08-14 07:30,14,82.41,82.58,82.385,82.55,1689
20120901|2012-08-14 08:00,14,82.55,82.57,82.445,82.5,887
20120901|2012-08-14 08:30,14,82.495,82.585,82.455,82.525,1607
20120901|2012-08-14 09:00,14,82.515,82.565,82.455,82.54,1623
20120901|2012-08-14 09:30,14,82.545,82.615,82.54,82.58,1649
20120901|2012-08-14 10:00,14,82.58,82.605,82.555,82.59,715
20120901|2012-08-14 10:30,14,82.59,82.59,82.52,82.54,581
20120901|2012-08-14 11:00,14,82.545,82.56,82.49,82.49,387
20120901|2012-08-14 11:30,14,82.495,82.535,82.475,82.515,439
20120901|2012-08-14 12:00,14,82.515,82.56,82.515,82.56,346
20120901|2012-08-14 12:30,14,82.555,82.555,82.52,82.53,209
20120901|2012-08-14 13:00,14,82.525,82.53,82.515,82.525,144
20120901|2012-08-14 13:30,14,82.525,82.545,82.515,82.535,318
20120901|2012-08-14 14:00,14,82.535,82.555,82.535,82.55,197
20120901|2012-08-14 14:30,14,82.545,82.565,82.535,82.545,404
20120901|2012-08-14 15:00,14,82.535,82.57,82.535,82.555,84
20120901|2012-08-14 15:30,14,82.565,82.595,82.565,82.57,44
20120901|2012-08-14 19:00,15,82.595,82.595,82.545,82.545,458
20120901|2012-08-14 19:30,15,82.56,82.58,82.56,82.58,17
20120901|2012-08-14 20:00,15,82.6,82.605,82.585,82.585,24
20120901|2012-08-14 20:30,15,82.575,82.575,82.565,82.57,3
20120901|2012-08-14 21:00,15,82.57,82.595,82.57,82.58,14
20120901|2012-08-14 21:30,15,82.58,82.58,82.565,82.57,14
20120901|2012-08-14 22:00,15,82.585,82.585,82.57,82.57,3
20120901|2012-08-14 22:30,15,82.57,82.58,82.57,82.57,11
20120901|2012-08-14 23:00,15,82.57,82.57,82.57,82.57,2
20120901|2012-08-14 23:30,15,82.58,82.585,82.55,82.555,36
20120901|2012-08-15 00:00,15,82.555,82.57,82.555,82.57,25
20120901|2012-08-15 00:30,15,82.58,82.585,82.55,82.56,26
20120901|2012-08-15 01:00,15,82.565,82.58,82.535,82.545,78
20120901|2012-08-15 01:30,15,82.55,82.575,82.51,82.575,129
20120901|2012-08-15 02:00,15,82.57,82.585,82.545,82.545,203
20120901|2012-08-15 02:30,15,82.575,82.655,82.565,82.63,314
20120901|2012-08-15 03:00,15,82.635,82.635,82.56,82.575,686
20120901|2012-08-15 03:30,15,82.57,82.6,82.55,82.555,56
20120901|2012-08-15 04:00,15,82.535,82.585,82.515,82.565,111
20120901|2012-08-15 04:30,15,82.58,82.675,82.58,82.66,181
20120901|2012-08-15 05:00,15,82.665,82.82,82.665,82.755,1269
20120901|2012-08-15 05:30,15,82.77,82.8,82.745,82.75,320
20120901|2012-08-15 06:00,15,82.765,82.785,82.73,82.78,100
20120901|2012-08-15 06:30,15,82.795,82.815,82.78,82.815,133
20120901|2012-08-15 07:00,15,82.815,82.845,82.765,82.805,960
20120901|2012-08-15 07:30,15,82.815,82.815,82.695,82.715,1310
20120901|2012-08-15 08:00,15,82.72,82.77,82.69,82.74,522
20120901|2012-08-15 08:30,15,82.735,82.76,82.675,82.73,936
20120901|2012-08-15 09:00,15,82.735,82.84,82.735,82.8,1019
20120901|2012-08-15 09:30,15,82.79,82.81,82.73,82.73,910
20120901|2012-08-15 10:00,15,82.725,82.755,82.7,82.71,742
20120901|2012-08-15 10:30,15,82.71,82.725,82.7,82.72,241
20120901|2012-08-15 11:00,15,82.72,82.765,82.72,82.745,141
20120901|2012-08-15 11:30,15,82.745,82.75,82.72,82.745,93
20120901|2012-08-15 12:00,15,82.75,82.76,82.73,82.73,83
20120901|2012-08-15 12:30,15,82.73,82.74,82.725,82.73,84
20120901|2012-08-15 13:00,15,82.725,82.735,82.72,82.73,112
20120901|2012-08-15 13:30,15,82.73,82.74,82.705,82.71,264
20120901|2012-08-15 14:00,15,82.705,82.71,82.69,82.7,153
20120901|2012-08-15 14:30,15,82.71,82.73,82.7,82.73,156
20120901|2012-08-15 15:00,15,82.725,82.725,82.71,82.715,37
20120901|2012-08-15 15:30,15,82.725,82.725,82.71,82.715,80
20120901|2012-08-15 19:00,16,82.715,82.73,82.695,82.695,47
20120901|2012-08-15 19:30,16,82.695,82.695,82.67,82.675,9
20120901|2012-08-15 20:00,16,82.67,82.705,82.67,82.69,24
20120901|2012-08-15 20:30,16,82.71,82.72,82.685,82.72,41
20120901|2012-08-15 21:00,16,82.71,82.73,82.71,82.725,24
20120901|2012-08-15 21:30,16,82.725,82.735,82.72,82.735,7
20120901|2012-08-15 22:00,16,82.74,82.77,82.74,82.765,20
20120901|2012-08-15 22:30,16,82.775,82.815,82.77,82.81,60
20120901|2012-08-15 23:00,16,82.805,82.83,82.79,82.83,55
20120901|2012-08-15 23:30,16,82.83,82.83,82.815,82.815,17
20120901|2012-08-16 00:00,16,82.83,82.84,82.805,82.805,18
20120901|2012-08-16 00:30,16,82.81,82.81,82.795,82.795,438
20120901|2012-08-16 01:00,16,82.795,82.93,82.795,82.86,250
20120901|2012-08-16 01:30,16,82.87,82.96,82.865,82.9,464
20120901|2012-08-16 02:00,16,82.905,82.915,82.87,82.905,196
20120901|2012-08-16 02:30,16,82.905,82.905,82.865,82.885,61
20120901|2012-08-16 03:00,16,82.905,82.905,82.82,82.82,146
20120901|2012-08-16 03:30,16,82.81,82.835,82.78,82.805,162
20120901|2012-08-16 04:00,16,82.82,82.86,82.795,82.845,136
20120901|2012-08-16 04:30,16,82.845,82.85,82.825,82.84,132
20120901|2012-08-16 05:00,16,82.845,82.88,82.825,82.84,75
20120901|2012-08-16 05:30,16,82.84,82.855,82.8,82.815,125
20120901|2012-08-16 06:00,16,82.8,82.815,82.77,82.8,529
20120901|2012-08-16 06:30,16,82.795,82.82,82.78,82.81,101
20120901|2012-08-16 07:00,16,82.815,82.825,82.75,82.775,488
20120901|2012-08-16 07:30,16,82.78,82.78,82.57,82.585,2030
20120901|2012-08-16 08:00,16,82.59,82.625,82.535,82.565,1908
20120901|2012-08-16 08:30,16,82.575,82.58,82.505,82.58,1590
20120901|2012-08-16 09:00,16,82.575,82.615,82.465,82.485,1532
20120901|2012-08-16 09:30,16,82.48,82.485,82.39,82.43,2844
20120901|2012-08-16 10:00,16,82.425,82.465,82.41,82.45,1355
20120901|2012-08-16 10:30,16,82.45,82.47,82.44,82.455,517
20120901|2012-08-16 11:00,16,82.455,82.475,82.41,82.425,647
20120901|2012-08-16 11:30,16,82.43,82.46,82.425,82.43,624
20120901|2012-08-16 12:00,16,82.425,82.435,82.375,82.39,550
20120901|2012-08-16 12:30,16,82.39,82.43,82.39,82.41,481
20120901|2012-08-16 13:00,16,82.405,82.42,82.395,82.395,331
20120901|2012-08-16 13:30,16,82.395,82.425,82.38,82.415,595
20120901|2012-08-16 14:00,16,82.41,82.435,82.41,82.425,464
20120901|2012-08-16 14:30,16,82.425,82.47,82.42,82.46,357
20120901|2012-08-16 15:00,16,82.46,82.47,82.445,82.445,83
20120901|2012-08-16 15:30,16,82.46,82.465,82.455,82.455,33
20120901|2012-08-16 19:00,17,82.445,82.47,82.445,82.46,14
20120901|2012-08-16 19:30,17,82.455,82.48,82.445,82.465,53
20120901|2012-08-16 20:00,17,82.455,82.47,82.435,82.465,197
20120901|2012-08-16 20:30,17,82.47,82.475,82.46,82.465,119
20120901|2012-08-16 21:00,17,82.465,82.48,82.465,82.475,8
20120901|2012-08-16 21:30,17,82.495,82.495,82.485,82.495,8
20120901|2012-08-16 22:00,17,82.5,82.535,82.5,82.515,55
20120901|2012-08-16 22:30,17,82.51,82.52,82.505,82.505,39
20120901|2012-08-16 23:00,17,82.515,82.53,82.515,82.53,11
20120901|2012-08-16 23:30,17,82.53,82.55,82.525,82.525,46
20120901|2012-08-17 00:00,17,82.52,82.525,82.515,82.525,3
20120901|2012-08-17 00:30,17,82.51,82.535,82.51,82.52,11
20120901|2012-08-17 01:00,17,82.52,82.52,82.45,82.455,90
20120901|2012-08-17 01:30,17,82.46,82.48,82.41,82.43,145
20120901|2012-08-17 02:00,17,82.44,82.485,82.43,82.455,93
20120901|2012-08-17 02:30,17,82.46,82.55,82.46,82.55,152
20120901|2012-08-17 03:00,17,82.535,82.535,82.49,82.49,57
20120901|2012-08-17 03:30,17,82.5,82.51,82.42,82.435,105
20120901|2012-08-17 04:00,17,82.42,82.43,82.38,82.415,192
20120901|2012-08-17 04:30,17,82.42,82.445,82.405,82.43,58
20120901|2012-08-17 05:00,17,82.445,82.465,82.43,82.43,42
20120901|2012-08-17 05:30,17,82.42,82.505,82.42,82.475,100
20120901|2012-08-17 06:00,17,82.485,82.525,82.485,82.5,191
20120901|2012-08-17 06:30,17,82.495,82.57,82.465,82.555,343
20120901|2012-08-17 07:00,17,82.55,82.605,82.5,82.535,1555
20120901|2012-08-17 07:30,17,82.54,82.565,82.47,82.5,668
20120901|2012-08-17 08:00,17,82.495,82.555,82.47,82.52,1059
20120901|2012-08-17 08:30,17,82.515,82.665,82.515,82.625,1139
20120901|2012-08-17 09:00,17,82.625,82.8,82.615,82.78,4197
20120901|2012-08-17 09:30,17,82.78,82.825,82.76,82.78,1080
20120901|2012-08-17 10:00,17,82.775,82.78,82.71,82.75,1735
20120901|2012-08-17 10:30,17,82.75,82.75,82.69,82.7,274
20120901|2012-08-17 11:00,17,82.7,82.725,82.665,82.67,499
20120901|2012-08-17 11:30,17,82.67,82.685,82.66,82.685,261
20120901|2012-08-17 12:00,17,82.69,82.695,82.66,82.67,161
20120901|2012-08-17 12:30,17,82.665,82.69,82.655,82.68,127
20120901|2012-08-17 13:00,17,82.68,82.69,82.65,82.655,100
20120901|2012-08-17 13:30,17,82.66,82.675,82.655,82.66,197
20120901|2012-08-17 14:00,17,82.655,82.675,82.65,82.675,117
20120901|2012-08-17 14:30,17,82.675,82.69,82.55,82.605,390
20120901|2012-08-17 15:00,17,82.605,82.645,82.595,82.645,33
20120901|2012-08-17 15:30,17,82.64,82.64,82.615,82.615,42
20120901|2012-08-19 17:00,19,82.56,82.605,82.56,82.58,24
20120901|2012-08-19 17:30,19,82.575,82.585,82.57,82.585,6
20120901|2012-08-19 18:00,19,82.575,82.615,82.575,82.615,7
20120901|2012-08-19 18:30,19,82.635,82.635,82.605,82.605,3
20120901|2012-08-19 19:00,20,82.635,82.65,82.63,82.64,19
20120901|2012-08-19 19:30,20,82.65,82.65,82.63,82.635,191
20120901|2012-08-19 20:00,20,82.665,82.685,82.66,82.68,10
20120901|2012-08-19 20:30,20,82.685,82.685,82.665,82.665,10
20120901|2012-08-19 21:00,20,82.645,82.67,82.63,82.63,8
20120901|2012-08-19 21:30,20,82.625,82.625,82.59,82.595,16
20120901|2012-08-19 22:00,20,82.6,82.6,82.6,82.6,11
20120901|2012-08-19 22:30,20,82.6,82.615,82.585,82.615,30
20120901|2012-08-19 23:00,20,82.605,82.62,82.605,82.615,37
20120901|2012-08-19 23:30,20,82.62,82.625,82.585,82.585,18
20120901|2012-08-20 00:00,20,82.59,82.61,82.59,82.61,138
20120901|2012-08-20 00:30,20,82.6,82.605,82.6,82.605,3
20120901|2012-08-20 01:00,20,82.6,82.605,82.505,82.535,68
20120901|2012-08-20 01:30,20,82.545,82.545,82.47,82.495,124
20120901|2012-08-20 02:00,20,82.495,82.495,82.435,82.48,191
20120901|2012-08-20 02:30,20,82.48,82.52,82.465,82.505,185
20120901|2012-08-20 03:00,20,82.51,82.53,82.48,82.505,95
20120901|2012-08-20 03:30,20,82.505,82.525,82.495,82.505,149
20120901|2012-08-20 04:00,20,82.5,82.5,82.435,82.455,113
20120901|2012-08-20 04:30,20,82.455,82.575,82.455,82.54,205
20120901|2012-08-20 05:00,20,82.54,82.665,82.54,82.62,205
20120901|2012-08-20 05:30,20,82.625,82.665,82.61,82.645,147
20120901|2012-08-20 06:00,20,82.655,82.73,82.65,82.715,250
20120901|2012-08-20 06:30,20,82.715,82.76,82.685,82.715,453
20120901|2012-08-20 07:00,20,82.72,82.755,82.7,82.745,376
20120901|2012-08-20 07:30,20,82.74,82.765,82.68,82.7,1431
20120901|2012-08-20 08:00,20,82.705,82.735,82.66,82.675,677
20120901|2012-08-20 08:30,20,82.675,82.695,82.62,82.665,652
20120901|2012-08-20 09:00,20,82.67,82.67,82.59,82.595,895
20120901|2012-08-20 09:30,20,82.595,82.62,82.525,82.53,1219
20120901|2012-08-20 10:00,20,82.535,82.55,82.5,82.525,888
20120901|2012-08-20 10:30,20,82.515,82.535,82.51,82.53,235
20120901|2012-08-20 11:00,20,82.53,82.535,82.52,82.525,101
20120901|2012-08-20 11:30,20,82.53,82.55,82.53,82.535,163
20120901|2012-08-20 12:00,20,82.535,82.535,82.495,82.51,700
20120901|2012-08-20 12:30,20,82.51,82.525,82.51,82.525,108
20120901|2012-08-20 13:00,20,82.525,82.535,82.505,82.51,227
20120901|2012-08-20 13:30,20,82.51,82.515,82.495,82.505,252
20120901|2012-08-20 14:00,20,82.505,82.52,82.5,82.515,112
20120901|2012-08-20 14:30,20,82.51,82.525,82.49,82.495,166
20120901|2012-08-20 15:00,20,82.495,82.53,82.49,82.52,29
20120901|2012-08-20 15:30,20,82.525,82.53,82.51,82.525,32
20120901|2012-08-20 19:00,21,82.485,82.485,82.465,82.465,26
20120901|2012-08-20 19:30,21,82.465,82.49,82.465,82.485,22
20120901|2012-08-20 20:00,21,82.495,82.51,82.485,82.505,35
20120901|2012-08-20 20:30,21,82.505,82.505,82.45,82.45,48
20120901|2012-08-20 21:00,21,82.45,82.465,82.445,82.46,10
20120901|2012-08-20 21:30,21,82.45,82.46,82.45,82.45,17
20120901|2012-08-20 22:00,21,82.455,82.46,82.445,82.46,9
20120901|2012-08-20 22:30,21,82.46,82.46,82.445,82.455,26
20120901|2012-08-20 23:00,21,82.46,82.465,82.45,82.455,11
20120901|2012-08-20 23:30,21,82.45,82.465,82.41,82.415,77
20120901|2012-08-21 00:00,21,82.42,82.425,82.405,82.41,18
20120901|2012-08-21 00:30,21,82.435,82.435,82.405,82.405,254
20120901|2012-08-21 01:00,21,82.405,82.425,82.33,82.37,455
20120901|2012-08-21 01:30,21,82.36,82.39,82.32,82.385,608
20120901|2012-08-21 02:00,21,82.38,82.42,82.19,82.19,1436
20120901|2012-08-21 02:30,21,82.195,82.23,82.145,82.205,872
20120901|2012-08-21 03:00,21,82.21,82.21,82.13,82.175,108
20120901|2012-08-21 03:30,21,82.185,82.205,82.16,82.18,145
20120901|2012-08-21 04:00,21,82.16,82.19,82.15,82.18,31
20120901|2012-08-21 04:30,21,82.18,82.185,82.18,82.18,10
20120901|2012-08-21 05:00,21,82.17,82.175,82.085,82.105,218
20120901|2012-08-21 05:30,21,82.105,82.15,82.105,82.14,135
20120901|2012-08-21 06:00,21,82.13,82.175,82.13,82.165,251
20120901|2012-08-21 06:30,21,82.16,82.16,82.115,82.12,395
20120901|2012-08-21 07:00,21,82.115,82.155,82.05,82.085,2104
20120901|2012-08-21 07:30,21,82.08,82.08,81.92,81.965,4246
20120901|2012-08-21 08:00,21,81.965,81.98,81.95,81.96,574
20120901|2012-08-21 08:30,21,81.965,81.965,81.875,81.89,2564
20120901|2012-08-21 09:00,21,81.88,81.94,81.87,81.92,1937
20120901|2012-08-21 09:30,21,81.92,81.925,81.835,81.845,2331
20120901|2012-08-21 10:00,21,81.845,81.885,81.805,81.865,2707
20120901|2012-08-21 10:30,21,81.87,81.92,81.87,81.91,510
20120901|2012-08-21 11:00,21,81.905,81.935,81.89,81.9,581
20120901|2012-08-21 11:30,21,81.9,81.92,81.87,81.87,412
20120901|2012-08-21 12:00,21,81.87,81.89,81.845,81.885,399
20120901|2012-08-21 12:30,21,81.885,81.905,81.875,81.875,338
20120901|2012-08-21 13:00,21,81.885,81.905,81.87,81.905,574
20120901|2012-08-21 13:30,21,81.9,81.93,81.89,81.92,1742
20120901|2012-08-21 14:00,21,81.925,81.975,81.92,81.945,448
20120901|2012-08-21 14:30,21,81.95,81.965,81.93,81.945,156
20120901|2012-08-21 15:00,21,81.95,81.95,81.925,81.95,75
20120901|2012-08-21 15:30,21,81.925,81.925,81.895,81.915,326
20120901|2012-08-21 19:00,22,81.9,81.935,81.885,81.91,81
20120901|2012-08-21 19:30,22,81.92,81.94,81.905,81.915,100
20120901|2012-08-21 20:00,22,81.915,81.925,81.91,81.91,61
20120901|2012-08-21 20:30,22,81.92,81.955,81.92,81.955,54
20120901|2012-08-21 21:00,22,81.965,81.985,81.94,81.96,47
20120901|2012-08-21 21:30,22,81.96,81.965,81.945,81.945,20
20120901|2012-08-21 22:00,22,81.95,81.965,81.935,81.945,14
20120901|2012-08-21 22:30,22,81.955,81.98,81.955,81.97,24
20120901|2012-08-21 23:00,22,81.965,81.965,81.95,81.95,15
20120901|2012-08-21 23:30,22,81.955,81.955,81.92,81.92,127
20120901|2012-08-22 00:00,22,81.935,81.95,81.935,81.94,5
20120901|2012-08-22 00:30,22,81.94,81.97,81.94,81.965,119
20120901|2012-08-22 01:00,22,81.955,81.995,81.94,81.97,233
20120901|2012-08-22 01:30,22,81.975,81.995,81.945,81.945,172
20120901|2012-08-22 02:00,22,81.95,82.03,81.95,81.995,653
20120901|2012-08-22 02:30,22,82.005,82.01,81.955,81.955,223
20120901|2012-08-22 03:00,22,81.97,81.97,81.875,81.9,191
20120901|2012-08-22 03:30,22,81.91,81.91,81.87,81.89,131
20120901|2012-08-22 04:00,22,81.915,81.935,81.9,81.935,21
20120901|2012-08-22 04:30,22,81.93,81.945,81.93,81.94,10
20120901|2012-08-22 05:00,22,81.945,81.965,81.91,81.91,59
20120901|2012-08-22 05:30,22,81.91,82.015,81.905,82.015,164
20120901|2012-08-22 06:00,22,82.02,82.045,82.01,82.04,193
20120901|2012-08-22 06:30,22,82.05,82.055,81.995,82.005,139
20120901|2012-08-22 07:00,22,82.005,82.04,81.995,82.02,705
20120901|2012-08-22 07:30,22,82.025,82.135,81.995,82.07,1410
20120901|2012-08-22 08:00,22,82.07,82.105,82.04,82.065,911
20120901|2012-08-22 08:30,22,82.065,82.08,81.865,81.9,1762
20120901|2012-08-22 09:00,22,81.895,81.95,81.855,81.925,1066
20120901|2012-08-22 09:30,22,81.925,81.98,81.915,81.945,976
20120901|2012-08-22 10:00,22,81.945,81.99,81.825,81.965,2293
20120901|2012-08-22 10:30,22,81.965,81.98,81.92,81.92,458
20120901|2012-08-22 11:00,22,81.93,81.945,81.905,81.93,355
20120901|2012-08-22 11:30,22,81.93,81.965,81.925,81.945,505
20120901|2012-08-22 12:00,22,81.955,81.96,81.925,81.935,485
20120901|2012-08-22 12:30,22,81.935,81.935,81.915,81.925,252
20120901|2012-08-22 13:00,22,81.92,81.92,81.595,81.605,6635
20120901|2012-08-22 13:30,22,81.61,81.61,81.47,81.505,4223
20120901|2012-08-22 14:00,22,81.495,81.585,81.48,81.57,870
20120901|2012-08-22 14:30,22,81.57,81.58,81.54,81.55,774
20120901|2012-08-22 15:00,22,81.55,81.595,81.55,81.575,129
20120901|2012-08-22 15:30,22,81.56,81.56,81.52,81.53,85
20120901|2012-08-22 19:00,23,81.48,81.535,81.46,81.52,102
20120901|2012-08-22 19:30,23,81.52,81.52,81.49,81.49,36
20120901|2012-08-22 20:00,23,81.495,81.495,81.445,81.445,267
20120901|2012-08-22 20:30,23,81.43,81.455,81.38,81.425,333
20120901|2012-08-22 21:00,23,81.42,81.435,81.4,81.425,151
20120901|2012-08-22 21:30,23,81.435,81.485,81.43,81.46,225
20120901|2012-08-22 22:00,23,81.465,81.465,81.43,81.435,30
20120901|2012-08-22 22:30,23,81.44,81.44,81.41,81.41,7
20120901|2012-08-22 23:00,23,81.41,81.445,81.395,81.44,24
20120901|2012-08-22 23:30,23,81.445,81.455,81.44,81.45,21
20120901|2012-08-23 00:00,23,81.46,81.47,81.46,81.465,85
20120901|2012-08-23 00:30,23,81.46,81.485,81.435,81.485,218
20120901|2012-08-23 01:00,23,81.475,81.5,81.46,81.485,182
20120901|2012-08-23 01:30,23,81.48,81.49,81.34,81.34,619
20120901|2012-08-23 02:00,23,81.33,81.375,81.3,81.34,1285
20120901|2012-08-23 02:30,23,81.35,81.395,81.325,81.395,324
20120901|2012-08-23 03:00,23,81.39,81.5,81.355,81.455,1130
20120901|2012-08-23 03:30,23,81.45,81.45,81.4,81.43,178
20120901|2012-08-23 04:00,23,81.425,81.45,81.385,81.4,243
20120901|2012-08-23 04:30,23,81.395,81.42,81.365,81.38,297
20120901|2012-08-23 05:00,23,81.385,81.4,81.38,81.39,55
20120901|2012-08-23 05:30,23,81.415,81.445,81.41,81.425,228
20120901|2012-08-23 06:00,23,81.415,81.49,81.405,81.415,283
20120901|2012-08-23 06:30,23,81.41,81.475,81.405,81.465,367
20120901|2012-08-23 07:00,23,81.465,81.47,81.35,81.385,1310
20120901|2012-08-23 07:30,23,81.39,81.465,81.33,81.455,1080
20120901|2012-08-23 08:00,23,81.455,81.485,81.435,81.45,851
20120901|2012-08-23 08:30,23,81.45,81.505,81.425,81.47,1121
20120901|2012-08-23 09:00,23,81.465,81.485,81.335,81.365,1780
20120901|2012-08-23 09:30,23,81.365,81.385,81.24,81.245,3407
20120901|2012-08-23 10:00,23,81.25,81.3,81.22,81.26,2071
20120901|2012-08-23 10:30,23,81.255,81.31,81.25,81.28,687
20120901|2012-08-23 11:00,23,81.28,81.325,81.275,81.31,358
20120901|2012-08-23 11:30,23,81.31,81.32,81.29,81.31,748
20120901|2012-08-23 12:00,23,81.305,81.39,81.3,81.38,853
20120901|2012-08-23 12:30,23,81.38,81.395,81.345,81.37,263
20120901|2012-08-23 13:00,23,81.37,81.38,81.35,81.365,137
20120901|2012-08-23 13:30,23,81.365,81.37,81.34,81.365,398
20120901|2012-08-23 14:00,23,81.36,81.38,81.35,81.35,123
20120901|2012-08-23 14:30,23,81.36,81.39,81.36,81.37,98
20120901|2012-08-23 15:00,23,81.37,81.385,81.365,81.385,47
20120901|2012-08-23 15:30,23,81.385,81.39,81.37,81.38,73
20120901|2012-08-23 19:00,24,81.39,81.43,81.39,81.415,254
20120901|2012-08-23 19:30,24,81.415,81.43,81.41,81.42,26
20120901|2012-08-23 20:00,24,81.41,81.42,81.365,81.375,44
20120901|2012-08-23 20:30,24,81.37,81.42,81.37,81.415,13
20120901|2012-08-23 21:00,24,81.41,81.41,81.385,81.405,30
20120901|2012-08-23 21:30,24,81.4,81.415,81.4,81.4,13
20120901|2012-08-23 22:00,24,81.4,81.4,81.38,81.385,9
20120901|2012-08-23 22:30,24,81.4,81.41,81.39,81.39,8
20120901|2012-08-23 23:00,24,81.395,81.41,81.395,81.395,16
20120901|2012-08-23 23:30,24,81.41,81.425,81.4,81.41,258
20120901|2012-08-24 00:00,24,81.4,81.41,81.4,81.405,4
20120901|2012-08-24 00:30,24,81.405,81.405,81.37,81.37,158
20120901|2012-08-24 01:00,24,81.37,81.48,81.365,81.455,717
20120901|2012-08-24 01:30,24,81.46,81.5,81.455,81.455,136
20120901|2012-08-24 02:00,24,81.45,81.55,81.445,81.525,542
20120901|2012-08-24 02:30,24,81.5,81.54,81.49,81.53,149
20120901|2012-08-24 03:00,24,81.5,81.52,81.47,81.475,87
20120901|2012-08-24 03:30,24,81.475,81.52,81.41,81.45,136
20120901|2012-08-24 04:00,24,81.455,81.49,81.415,81.485,58
20120901|2012-08-24 04:30,24,81.47,81.47,81.45,81.465,14
20120901|2012-08-24 05:00,24,81.485,81.575,81.48,81.555,314
20120901|2012-08-24 05:30,24,81.565,81.58,81.525,81.525,227
20120901|2012-08-24 06:00,24,81.545,81.63,81.525,81.63,356
20120901|2012-08-24 06:30,24,81.61,81.65,81.6,81.61,305
20120901|2012-08-24 07:00,24,81.615,81.625,81.565,81.58,981
20120901|2012-08-24 07:30,24,81.57,81.75,81.53,81.66,2243
20120901|2012-08-24 08:00,24,81.665,81.695,81.615,81.675,483
20120901|2012-08-24 08:30,24,81.67,81.68,81.62,81.65,527
20120901|2012-08-24 09:00,24,81.655,81.655,81.58,81.65,888
20120901|2012-08-24 09:30,24,81.65,81.655,81.56,81.605,817
20120901|2012-08-24 10:00,24,81.6,81.605,81.385,81.475,1958
20120901|2012-08-24 10:30,24,81.475,81.54,81.45,81.53,445
20120901|2012-08-24 11:00,24,81.54,81.54,81.495,81.51,234
20120901|2012-08-24 11:30,24,81.51,81.53,81.49,81.51,284
20120901|2012-08-24 12:00,24,81.51,81.535,81.505,81.535,107
20120901|2012-08-24 12:30,24,81.535,81.535,81.505,81.515,163
20120901|2012-08-24 13:00,24,81.515,81.53,81.5,81.53,289
20120901|2012-08-24 13:30,24,81.53,81.63,81.525,81.6,837
20120901|2012-08-24 14:00,24,81.59,81.64,81.585,81.62,365
20120901|2012-08-24 14:30,24,81.62,81.65,81.605,81.65,405
20120901|2012-08-24 15:00,24,81.65,81.655,81.635,81.635,33
20120901|2012-08-24 15:30,24,81.64,81.655,81.63,81.645,117
20120901|2012-08-26 17:00,26,81.615,81.62,81.575,81.615,17
20120901|2012-08-26 18:00,26,81.59,81.62,81.57,81.62,9
20120901|2012-08-26 18:30,26,81.62,81.69,81.615,81.69,165
20120901|2012-08-26 19:00,27,81.68,81.7,81.665,81.665,107
20120901|2012-08-26 19:30,27,81.67,81.67,81.63,81.645,19
20120901|2012-08-26 20:00,27,81.64,81.705,81.63,81.68,17
20120901|2012-08-26 20:30,27,81.68,81.685,81.63,81.655,56
20120901|2012-08-26 21:00,27,81.675,81.695,81.66,81.67,24
20120901|2012-08-26 21:30,27,81.68,81.68,81.65,81.65,7
20120901|2012-08-26 22:00,27,81.64,81.645,81.635,81.645,7
20120901|2012-08-26 22:30,27,81.65,81.65,81.64,81.64,4
20120901|2012-08-26 23:00,27,81.655,81.655,81.635,81.635,11
20120901|2012-08-26 23:30,27,81.65,81.65,81.635,81.65,4
20120901|2012-08-27 00:00,27,81.655,81.66,81.65,81.655,8
20120901|2012-08-27 00:30,27,81.665,81.685,81.665,81.675,14
20120901|2012-08-27 01:00,27,81.675,81.7,81.66,81.695,173
20120901|2012-08-27 01:30,27,81.695,81.7,81.665,81.7,22
20120901|2012-08-27 02:00,27,81.7,81.73,81.635,81.65,98
20120901|2012-08-27 02:30,27,81.655,81.66,81.595,81.595,336
20120901|2012-08-27 03:00,27,81.605,81.615,81.525,81.54,278
20120901|2012-08-27 03:30,27,81.55,81.58,81.55,81.565,158
20120901|2012-08-27 04:00,27,81.565,81.62,81.56,81.59,371
20120901|2012-08-27 04:30,27,81.59,81.625,81.56,81.625,47
20120901|2012-08-27 05:00,27,81.63,81.63,81.56,81.57,46
20120901|2012-08-27 05:30,27,81.545,81.55,81.54,81.54,10
20120901|2012-08-27 06:00,27,81.555,81.575,81.55,81.55,44
20120901|2012-08-27 06:30,27,81.545,81.595,81.545,81.59,105
20120901|2012-08-27 07:00,27,81.58,81.58,81.535,81.55,714
20120901|2012-08-27 07:30,27,81.55,81.55,81.505,81.55,314
20120901|2012-08-27 08:00,27,81.55,81.575,81.54,81.565,326
20120901|2012-08-27 08:30,27,81.565,81.64,81.555,81.63,669
20120901|2012-08-27 09:00,27,81.63,81.64,81.57,81.6,630
20120901|2012-08-27 09:30,27,81.595,81.62,81.575,81.6,611
20120901|2012-08-27 10:00,27,81.6,81.615,81.565,81.6,585
20120901|2012-08-27 10:30,27,81.59,81.605,81.58,81.6,378
20120901|2012-08-27 11:00,27,81.6,81.605,81.585,81.6,93
20120901|2012-08-27 11:30,27,81.605,81.62,81.6,81.61,103
20120901|2012-08-27 12:00,27,81.615,81.615,81.605,81.605,93
20120901|2012-08-27 12:30,27,81.61,81.635,81.605,81.63,127
20120901|2012-08-27 13:00,27,81.63,81.65,81.63,81.64,457
20120901|2012-08-27 13:30,27,81.635,81.695,81.625,81.695,1402
20120901|2012-08-27 14:00,27,81.69,81.7,81.685,81.69,383
20120901|2012-08-27 14:30,27,81.7,81.725,81.695,81.71,259
20120901|2012-08-27 15:00,27,81.71,81.72,81.705,81.71,41
20120901|2012-08-27 15:30,27,81.705,81.71,81.705,81.71,67
20120901|2012-08-27 19:00,28,81.7,81.715,81.69,81.69,38
20120901|2012-08-27 19:30,28,81.7,81.785,81.7,81.765,361
20120901|2012-08-27 20:00,28,81.77,81.835,81.77,81.815,51
20120901|2012-08-27 20:30,28,81.82,81.84,81.81,81.815,41
20120901|2012-08-27 21:00,28,81.8,81.815,81.795,81.815,26
20120901|2012-08-27 21:30,28,81.81,81.81,81.77,81.78,32
20120901|2012-08-27 22:00,28,81.78,81.78,81.765,81.765,26
20120901|2012-08-27 22:30,28,81.77,81.78,81.76,81.76,7
20120901|2012-08-27 23:00,28,81.77,81.78,81.75,81.76,11
20120901|2012-08-27 23:30,28,81.75,81.75,81.72,81.72,20
20120901|2012-08-28 00:00,28,81.735,81.735,81.715,81.72,6
20120901|2012-08-28 00:30,28,81.71,81.71,81.67,81.685,32
20120901|2012-08-28 01:00,28,81.685,81.755,81.675,81.715,148
20120901|2012-08-28 01:30,28,81.71,81.73,81.7,81.73,35
20120901|2012-08-28 02:00,28,81.73,81.765,81.715,81.73,99
20120901|2012-08-28 02:30,28,81.74,81.745,81.615,81.64,140
20120901|2012-08-28 03:00,28,81.64,81.66,81.63,81.635,149
20120901|2012-08-28 03:30,28,81.6,81.6,81.52,81.52,116
20120901|2012-08-28 04:00,28,81.52,81.52,81.43,81.43,251
20120901|2012-08-28 04:30,28,81.425,81.45,81.4,81.45,177
20120901|2012-08-28 05:00,28,81.455,81.46,81.425,81.435,50
20120901|2012-08-28 05:30,28,81.455,81.49,81.45,81.48,78
20120901|2012-08-28 06:00,28,81.495,81.52,81.465,81.475,86
20120901|2012-08-28 06:30,28,81.475,81.485,81.455,81.46,186
20120901|2012-08-28 07:00,28,81.46,81.46,81.39,81.43,909
20120901|2012-08-28 07:30,28,81.43,81.485,81.43,81.45,615
20120901|2012-08-28 08:00,28,81.455,81.475,81.3,81.335,1888
20120901|2012-08-28 08:30,28,81.34,81.415,81.325,81.4,1062
20120901|2012-08-28 09:00,28,81.4,81.4,81.305,81.345,1521
20120901|2012-08-28 09:30,28,81.34,81.365,81.32,81.33,1088
20120901|2012-08-28 10:00,28,81.325,81.355,81.275,81.345,813
20120901|2012-08-28 10:30,28,81.35,81.37,81.33,81.35,272
20120901|2012-08-28 11:00,28,81.345,81.375,81.335,81.345,339
20120901|2012-08-28 11:30,28,81.345,81.35,81.325,81.325,225
20120901|2012-08-28 12:00,28,81.32,81.335,81.31,81.32,221
20120901|2012-08-28 12:30,28,81.325,81.35,81.32,81.34,144
20120901|2012-08-28 13:00,28,81.345,81.36,81.33,81.35,152
20120901|2012-08-28 13:30,28,81.35,81.385,81.35,81.385,235
20120901|2012-08-28 14:00,28,81.38,81.395,81.365,81.38,516
20120901|2012-08-28 14:30,28,81.375,81.385,81.35,81.35,269
20120901|2012-08-28 15:00,28,81.35,81.36,81.345,81.35,19
20120901|2012-08-28 15:30,28,81.35,81.365,81.35,81.36,11
20120901|2012-08-28 19:00,29,81.365,81.415,81.365,81.415,76
20120901|2012-08-28 19:30,29,81.41,81.415,81.4,81.41,12
20120901|2012-08-28 20:00,29,81.405,81.415,81.4,81.405,234
20120901|2012-08-28 20:30,29,81.415,81.445,81.415,81.43,39
20120901|2012-08-28 21:00,29,81.43,81.435,81.415,81.425,11
20120901|2012-08-28 21:30,29,81.41,81.42,81.41,81.42,7
20120901|2012-08-28 22:00,29,81.42,81.435,81.415,81.435,42
20120901|2012-08-28 22:30,29,81.43,81.43,81.43,81.43,2
20120901|2012-08-28 23:00,29,81.435,81.44,81.42,81.425,256
20120901|2012-08-28 23:30,29,81.42,81.425,81.42,81.42,7
20120901|2012-08-29 00:00,29,81.425,81.425,81.385,81.4,69
20120901|2012-08-29 00:30,29,81.4,81.41,81.38,81.405,410
20120901|2012-08-29 01:00,29,81.415,81.415,81.38,81.385,255
20120901|2012-08-29 01:30,29,81.4,81.445,81.4,81.42,71
20120901|2012-08-29 02:00,29,81.425,81.5,81.425,81.49,484
20120901|2012-08-29 02:30,29,81.485,81.535,81.475,81.5,153
20120901|2012-08-29 03:00,29,81.505,81.505,81.42,81.425,107
20120901|2012-08-29 03:30,29,81.4,81.425,81.36,81.415,223
20120901|2012-08-29 04:00,29,81.41,81.43,81.35,81.39,280
20120901|2012-08-29 04:30,29,81.405,81.425,81.405,81.42,51
20120901|2012-08-29 05:00,29,81.415,81.44,81.415,81.435,49
20120901|2012-08-29 05:30,29,81.435,81.44,81.42,81.43,16
20120901|2012-08-29 06:00,29,81.43,81.485,81.42,81.485,106
20120901|2012-08-29 06:30,29,81.49,81.53,81.455,81.48,282
20120901|2012-08-29 07:00,29,81.485,81.49,81.425,81.45,446
20120901|2012-08-29 07:30,29,81.455,81.495,81.36,81.425,867
20120901|2012-08-29 08:00,29,81.435,81.485,81.4,81.475,418
20120901|2012-08-29 08:30,29,81.48,81.565,81.44,81.55,929
20120901|2012-08-29 09:00,29,81.56,81.6,81.51,81.565,1070
20120901|2012-08-29 09:30,29,81.57,81.605,81.55,81.58,1070
20120901|2012-08-29 10:00,29,81.58,81.58,81.52,81.525,463
20120901|2012-08-29 10:30,29,81.525,81.535,81.47,81.515,250
20120901|2012-08-29 11:00,29,81.515,81.525,81.505,81.525,112
20120901|2012-08-29 11:30,29,81.53,81.575,81.53,81.575,343
20120901|2012-08-29 12:00,29,81.57,81.575,81.535,81.565,429
20120901|2012-08-29 12:30,29,81.555,81.58,81.53,81.545,310
20120901|2012-08-29 13:00,29,81.545,81.57,81.54,81.565,237
20120901|2012-08-29 13:30,29,81.565,81.57,81.555,81.56,180
20120901|2012-08-29 14:00,29,81.56,81.58,81.555,81.57,202
20120901|2012-08-29 14:30,29,81.57,81.57,81.55,81.555,106
20120901|2012-08-29 15:00,29,81.565,81.57,81.55,81.565,38
20120901|2012-08-29 15:30,29,81.57,81.59,81.565,81.58,291
20120901|2012-08-29 19:30,30,81.57,81.59,81.56,81.56,27
20120901|2012-08-29 20:00,30,81.57,81.57,81.525,81.535,71
20120901|2012-08-29 20:30,30,81.55,81.555,81.535,81.535,26
20120901|2012-08-29 21:00,30,81.545,81.545,81.51,81.52,194
20120901|2012-08-29 21:30,30,81.51,81.53,81.51,81.53,6
20120901|2012-08-29 22:00,30,81.515,81.525,81.515,81.52,79
20120901|2012-08-29 22:30,30,81.53,81.535,81.53,81.535,40
20120901|2012-08-29 23:00,30,81.53,81.54,81.53,81.54,4
20120901|2012-08-29 23:30,30,81.535,81.54,81.53,81.54,6
20120901|2012-08-30 00:00,30,81.54,81.54,81.48,81.515,83
20120901|2012-08-30 00:30,30,81.495,81.495,81.44,81.455,162
20120901|2012-08-30 01:00,30,81.455,81.48,81.45,81.475,25
20120901|2012-08-30 01:30,30,81.475,81.485,81.45,81.485,36
20120901|2012-08-30 02:00,30,81.485,81.54,81.48,81.54,215
20120901|2012-08-30 02:30,30,81.535,81.535,81.47,81.47,192
20120901|2012-08-30 03:00,30,81.475,81.495,81.445,81.485,218
20120901|2012-08-30 03:30,30,81.5,81.51,81.48,81.485,79
20120901|2012-08-30 04:00,30,81.5,81.5,81.415,81.475,173
20120901|2012-08-30 04:30,30,81.47,81.49,81.47,81.49,47
20120901|2012-08-30 05:00,30,81.475,81.56,81.475,81.535,130
20120901|2012-08-30 05:30,30,81.54,81.545,81.51,81.51,21
20120901|2012-08-30 06:00,30,81.51,81.52,81.485,81.495,15
20120901|2012-08-30 06:30,30,81.485,81.51,81.47,81.51,63
20120901|2012-08-30 07:00,30,81.5,81.54,81.445,81.465,242
20120901|2012-08-30 07:30,30,81.46,81.48,81.41,81.47,558
20120901|2012-08-30 08:00,30,81.47,81.505,81.425,81.465,276
20120901|2012-08-30 08:30,30,81.465,81.49,81.445,81.455,370
20120901|2012-08-30 09:00,30,81.45,81.57,81.41,81.55,1357
20120901|2012-08-30 09:30,30,81.555,81.78,81.555,81.72,3455
20120901|2012-08-30 10:00,30,81.72,81.74,81.68,81.695,669
20120901|2012-08-30 10:30,30,81.69,81.745,81.69,81.745,477
20120901|2012-08-30 11:00,30,81.74,81.765,81.735,81.76,209
20120901|2012-08-30 11:30,30,81.75,81.75,81.715,81.72,515
20120901|2012-08-30 12:00,30,81.725,81.77,81.725,81.76,180
20120901|2012-08-30 12:30,30,81.76,81.76,81.74,81.75,326
20120901|2012-08-30 13:00,30,81.75,81.75,81.695,81.715,272
20120901|2012-08-30 13:30,30,81.71,81.735,81.7,81.71,351
20120901|2012-08-30 14:00,30,81.705,81.715,81.665,81.68,302
20120901|2012-08-30 14:30,30,81.68,81.72,81.67,81.72,520
20120901|2012-08-30 15:00,30,81.715,81.735,81.71,81.72,274
20120901|2012-08-30 15:30,30,81.72,81.73,81.715,81.725,8
20120901|2012-08-30 19:00,31,81.7,81.705,81.68,81.705,78
20120901|2012-08-30 19:30,31,81.69,81.71,81.685,81.685,23
20120901|2012-08-30 20:00,31,81.675,81.68,81.655,81.66,49
20120901|2012-08-30 20:30,31,81.66,81.675,81.65,81.66,51
20120901|2012-08-30 21:00,31,81.655,81.67,81.655,81.67,45
20120901|2012-08-30 21:30,31,81.67,81.67,81.655,81.655,21
20120901|2012-08-30 22:00,31,81.65,81.65,81.64,81.64,42
20120901|2012-08-30 22:30,31,81.635,81.635,81.63,81.635,4
20120901|2012-08-30 23:00,31,81.63,81.64,81.63,81.635,5
20120901|2012-08-30 23:30,31,81.65,81.655,81.65,81.655,2
20120901|2012-08-31 00:00,31,81.685,81.73,81.685,81.72,13
20120901|2012-08-31 00:30,31,81.71,81.725,81.685,81.7,168
20120901|2012-08-31 01:00,31,81.7,81.74,81.695,81.695,158
20120901|2012-08-31 01:30,31,81.695,81.705,81.64,81.655,58
20120901|2012-08-31 02:00,31,81.665,81.695,81.63,81.66,311
20120901|2012-08-31 02:30,31,81.655,81.675,81.645,81.66,75
20120901|2012-08-31 03:00,31,81.65,81.65,81.6,81.6,85
20120901|2012-08-31 03:30,31,81.6,81.64,81.48,81.49,446
20120901|2012-08-31 04:00,31,81.475,81.485,81.435,81.44,271
20120901|2012-08-31 04:30,31,81.445,81.445,81.325,81.42,613
20120901|2012-08-31 05:00,31,81.42,81.435,81.375,81.405,115
20120901|2012-08-31 05:30,31,81.38,81.38,81.28,81.32,639
20120901|2012-08-31 06:00,31,81.33,81.35,81.3,81.3,145
20120901|2012-08-31 06:30,31,81.285,81.305,81.275,81.28,305
20120901|2012-08-31 07:00,31,81.29,81.29,81.11,81.13,2743
20120901|2012-08-31 07:30,31,81.13,81.13,81.045,81.11,1109
20120901|2012-08-31 08:00,31,81.1,81.145,81.075,81.115,910
20120901|2012-08-31 08:30,31,81.11,81.225,81.11,81.19,733
20120901|2012-08-31 09:00,31,81.195,81.375,80.96,81.21,6611
20120901|2012-08-31 09:30,31,81.205,81.24,81.09,81.125,2524
20120901|2012-08-31 10:00,31,81.13,81.215,81.11,81.17,1642
20120901|2012-08-31 10:30,31,81.17,81.255,81.16,81.25,589
20120901|2012-08-31 11:00,31,81.245,81.335,81.245,81.31,755
20120901|2012-08-31 11:30,31,81.305,81.32,81.27,81.275,393
20120901|2012-08-31 12:00,31,81.275,81.325,81.26,81.3,283
20120901|2012-08-31 12:30,31,81.3,81.31,81.25,81.295,273
20120901|2012-08-31 13:00,31,81.28,81.28,81.235,81.245,257
20120901|2012-08-31 13:30,31,81.24,81.24,81.2,81.22,1468
20120901|2012-08-31 14:00,31,81.225,81.255,81.22,81.24,117
20120901|2012-08-31 14:30,31,81.24,81.26,81.22,81.23,169
20120901|2012-08-31 15:00,31,81.245,81.245,81.195,81.195,32
20120901|2012-09-02 17:00,2,81.21,81.235,81.21,81.22,51
20120901|2012-09-02 17:30,2,81.235,81.255,81.235,81.235,7
20120901|2012-09-02 18:30,2,81.28,81.29,81.25,81.25,20
20120901|2012-09-02 19:00,3,81.27,81.305,81.27,81.3,24
20120901|2012-09-02 19:30,3,81.31,81.32,81.3,81.32,29
20120901|2012-09-02 20:00,3,81.3,81.3,81.27,81.295,25
20120901|2012-09-02 20:30,3,81.29,81.315,81.29,81.3,61
20120901|2012-09-02 21:00,3,81.28,81.28,81.26,81.28,198
20120901|2012-09-02 21:30,3,81.285,81.29,81.21,81.21,30
20120901|2012-09-02 22:00,3,81.23,81.24,81.225,81.24,17
20120901|2012-09-02 22:30,3,81.25,81.265,81.24,81.265,15
20120901|2012-09-02 23:00,3,81.25,81.25,81.22,81.23,41
20120901|2012-09-02 23:30,3,81.23,81.23,81.22,81.22,5
20120901|2012-09-03 00:00,3,81.225,81.23,81.21,81.225,14
20120901|2012-09-03 00:30,3,81.24,81.265,81.22,81.255,131
20120901|2012-09-03 01:00,3,81.255,81.275,81.23,81.245,1804
20120901|2012-09-03 01:30,3,81.265,81.315,81.265,81.305,128
20120901|2012-09-03 02:00,3,81.31,81.325,81.235,81.29,174
20120901|2012-09-03 02:30,3,81.29,81.295,81.235,81.29,153
20120901|2012-09-03 03:00,3,81.31,81.315,81.235,81.25,234
20120901|2012-09-03 03:30,3,81.26,81.295,81.25,81.29,40
20120901|2012-09-03 04:00,3,81.3,81.325,81.275,81.315,79
20120901|2012-09-03 04:30,3,81.315,81.32,81.28,81.305,38
20120901|2012-09-03 05:00,3,81.305,81.325,81.275,81.275,31
20120901|2012-09-03 05:30,3,81.29,81.29,81.275,81.285,28
20120901|2012-09-03 06:00,3,81.275,81.31,81.27,81.29,206
20120901|2012-09-03 06:30,3,81.285,81.305,81.28,81.305,38
20120901|2012-09-03 07:00,3,81.29,81.325,81.275,81.3,79
20120901|2012-09-03 07:30,3,81.285,81.305,81.28,81.305,40
20120901|2012-09-03 08:00,3,81.31,81.315,81.3,81.31,97
20120901|2012-09-03 08:30,3,81.3,81.32,81.295,81.31,88
20120901|2012-09-03 09:00,3,81.31,81.315,81.285,81.295,35
20120901|2012-09-03 09:30,3,81.285,81.295,81.235,81.235,249
20120901|2012-09-03 10:00,3,81.24,81.24,81.12,81.165,350
20120901|2012-09-03 10:30,3,81.175,81.19,81.17,81.185,19
20120901|2012-09-03 11:00,3,81.185,81.2,81.18,81.195,78
20120901|2012-09-03 11:30,3,81.18,81.19,81.165,81.175,41
20120901|2012-09-03 19:00,4,81.235,81.255,81.23,81.23,46
20120901|2012-09-03 19:30,4,81.235,81.235,81.21,81.22,26
20120901|2012-09-03 20:00,4,81.215,81.215,81.19,81.2,62
20120901|2012-09-03 20:30,4,81.2,81.2,81.11,81.13,143
20120901|2012-09-03 21:00,4,81.13,81.13,81.055,81.09,229
20120901|2012-09-03 21:30,4,81.09,81.1,81.08,81.095,47
20120901|2012-09-03 22:00,4,81.095,81.1,81.085,81.095,14
20120901|2012-09-03 22:30,4,81.1,81.1,81.085,81.095,6
20120901|2012-09-03 23:00,4,81.1,81.105,81.09,81.1,198
20120901|2012-09-03 23:30,4,81.095,81.13,81.07,81.125,23
20120901|2012-09-04 00:00,4,81.125,81.14,81.125,81.135,19
20120901|2012-09-04 00:30,4,81.105,81.115,81.085,81.115,138
20120901|2012-09-04 01:00,4,81.115,81.13,81.11,81.13,39
20120901|2012-09-04 01:30,4,81.105,81.105,81.055,81.08,53
20120901|2012-09-04 02:00,4,81.09,81.135,81.085,81.1,185
20120901|2012-09-04 02:30,4,81.09,81.115,81.07,81.1,265
20120901|2012-09-04 03:00,4,81.105,81.13,81.095,81.125,97
20120901|2012-09-04 03:30,4,81.135,81.18,81.135,81.16,147
20120901|2012-09-04 04:00,4,81.155,81.19,81.125,81.16,79
20120901|2012-09-04 04:30,4,81.17,81.175,81.16,81.17,31
20120901|2012-09-04 05:00,4,81.145,81.225,81.14,81.205,40
20120901|2012-09-04 05:30,4,81.205,81.26,81.2,81.255,131
20120901|2012-09-04 06:00,4,81.25,81.255,81.225,81.235,154
20120901|2012-09-04 06:30,4,81.235,81.235,81.195,81.2,47
20120901|2012-09-04 07:00,4,81.205,81.315,81.185,81.295,380
20120901|2012-09-04 07:30,4,81.29,81.33,81.275,81.33,403
20120901|2012-09-04 08:00,4,81.33,81.37,81.28,81.295,454
20120901|2012-09-04 08:30,4,81.29,81.345,81.285,81.3,469
20120901|2012-09-04 09:00,4,81.3,81.32,81.195,81.31,1383
20120901|2012-09-04 09:30,4,81.31,81.35,81.215,81.35,2593
20120901|2012-09-04 10:00,4,81.35,81.38,81.315,81.34,977
20120901|2012-09-04 10:30,4,81.335,81.365,81.325,81.335,343
20120901|2012-09-04 11:00,4,81.33,81.35,81.315,81.34,220
20120901|2012-09-04 11:30,4,81.345,81.375,81.335,81.37,146
20120901|2012-09-04 12:00,4,81.37,81.37,81.355,81.36,145
20120901|2012-09-04 12:30,4,81.355,81.38,81.355,81.375,161
20120901|2012-09-04 13:00,4,81.375,81.395,81.315,81.32,318
20120901|2012-09-04 13:30,4,81.325,81.325,81.28,81.315,587
20120901|2012-09-04 14:00,4,81.32,81.33,81.31,81.32,144
20120901|2012-09-04 14:30,4,81.315,81.355,81.315,81.35,206
20120901|2012-09-04 15:00,4,81.35,81.37,81.34,81.36,59
20120901|2012-09-04 15:30,4,81.35,81.37,81.35,81.355,52
20120901|2012-09-04 19:00,5,81.49,81.54,81.49,81.495,207
20120901|2012-09-04 19:30,5,81.49,81.52,81.49,81.51,273
20120901|2012-09-04 20:00,5,81.51,81.55,81.495,81.495,79
20120901|2012-09-04 20:30,5,81.505,81.515,81.46,81.46,92
20120901|2012-09-04 21:00,5,81.46,81.47,81.445,81.47,18
20120901|2012-09-04 21:30,5,81.475,81.48,81.46,81.48,55
20120901|2012-09-04 22:00,5,81.47,81.48,81.47,81.47,30
20120901|2012-09-04 22:30,5,81.49,81.5,81.49,81.5,3
20120901|2012-09-04 23:00,5,81.485,81.485,81.475,81.475,2
20120901|2012-09-04 23:30,5,81.475,81.49,81.475,81.485,6
20120901|2012-09-05 00:00,5,81.49,81.525,81.49,81.525,20
20120901|2012-09-05 00:30,5,81.5,81.51,81.465,81.465,433
20120901|2012-09-05 01:00,5,81.46,81.56,81.46,81.515,321
20120901|2012-09-05 01:30,5,81.525,81.555,81.51,81.555,41
20120901|2012-09-05 02:00,5,81.54,81.55,81.48,81.55,305
20120901|2012-09-05 02:30,5,81.555,81.575,81.52,81.545,143
20120901|2012-09-05 03:00,5,81.55,81.675,81.55,81.665,636
20120901|2012-09-05 03:30,5,81.655,81.655,81.61,81.62,66
20120901|2012-09-05 04:00,5,81.62,81.62,81.565,81.575,67
20120901|2012-09-05 04:30,5,81.56,81.565,81.45,81.46,430
20120901|2012-09-05 05:00,5,81.44,81.45,81.405,81.44,117
20120901|2012-09-05 05:30,5,81.445,81.475,81.425,81.425,44
20120901|2012-09-05 06:00,5,81.43,81.5,81.425,81.455,166
20120901|2012-09-05 06:30,5,81.435,81.435,81.36,81.41,211
20120901|2012-09-05 07:00,5,81.42,81.43,81.195,81.245,2742
20120901|2012-09-05 07:30,5,81.245,81.245,81.14,81.185,1214
20120901|2012-09-05 08:00,5,81.18,81.225,81.145,81.205,842
20120901|2012-09-05 08:30,5,81.205,81.29,81.195,81.23,1286
20120901|2012-09-05 09:00,5,81.23,81.3,81.115,81.225,3356
20120901|2012-09-05 09:30,5,81.22,81.275,81.195,81.21,1706
20120901|2012-09-05 10:00,5,81.205,81.215,81.115,81.185,1379
20120901|2012-09-05 10:30,5,81.185,81.225,81.165,81.22,591
20120901|2012-09-05 11:00,5,81.22,81.24,81.205,81.22,290
20120901|2012-09-05 11:30,5,81.23,81.23,81.2,81.215,116
20120901|2012-09-05 12:00,5,81.205,81.235,81.2,81.22,140
20120901|2012-09-05 12:30,5,81.23,81.255,81.22,81.245,305
20120901|2012-09-05 13:00,5,81.24,81.265,81.24,81.26,171
20120901|2012-09-05 13:30,5,81.255,81.26,81.22,81.235,1030
20120901|2012-09-05 14:00,5,81.245,81.26,81.235,81.235,127
20120901|2012-09-05 14:30,5,81.235,81.265,81.23,81.25,180
20120901|2012-09-05 15:00,5,81.255,81.265,81.22,81.23,72
20120901|2012-09-05 15:30,5,81.23,81.24,81.22,81.235,74
20120901|2012-09-05 19:00,6,81.255,81.26,81.23,81.26,31
20120901|2012-09-05 19:30,6,81.255,81.26,81.24,81.26,210
20120901|2012-09-05 20:00,6,81.26,81.27,81.26,81.27,60
20120901|2012-09-05 20:30,6,81.275,81.275,81.185,81.185,179
20120901|2012-09-05 21:00,6,81.18,81.195,81.15,81.195,125
20120901|2012-09-05 21:30,6,81.19,81.19,81.175,81.175,8
20120901|2012-09-05 22:00,6,81.185,81.225,81.185,81.225,36
20120901|2012-09-05 22:30,6,81.21,81.21,81.21,81.21,2
20120901|2012-09-05 23:00,6,81.21,81.215,81.21,81.21,3
20120901|2012-09-05 23:30,6,81.215,81.225,81.215,81.225,8
20120901|2012-09-06 00:00,6,81.235,81.26,81.23,81.23,15
20120901|2012-09-06 00:30,6,81.225,81.225,81.195,81.205,30
20120901|2012-09-06 01:00,6,81.195,81.205,81.115,81.125,264
20120901|2012-09-06 01:30,6,81.125,81.155,81.12,81.155,63
20120901|2012-09-06 02:00,6,81.145,81.235,81.14,81.215,130
20120901|2012-09-06 02:30,6,81.225,81.245,81.185,81.185,465
20120901|2012-09-06 03:00,6,81.16,81.165,81.085,81.13,712
20120901|2012-09-06 03:30,6,81.115,81.195,81.115,81.18,202
20120901|2012-09-06 04:00,6,81.185,81.19,81.155,81.18,114
20120901|2012-09-06 04:30,6,81.19,81.225,81.175,81.18,88
20120901|2012-09-06 05:00,6,81.185,81.195,81.17,81.175,197
20120901|2012-09-06 05:30,6,81.18,81.18,81.13,81.155,222
20120901|2012-09-06 06:00,6,81.14,81.195,81.135,81.135,206
20120901|2012-09-06 06:30,6,81.145,81.195,81.005,81.065,1088
20120901|2012-09-06 07:00,6,81.065,81.21,81.03,81.17,1084
20120901|2012-09-06 07:30,6,81.165,81.375,81.07,81.315,5356
20120901|2012-09-06 08:00,6,81.325,81.41,81.24,81.375,1537
20120901|2012-09-06 08:30,6,81.365,81.455,81.29,81.385,1591
20120901|2012-09-06 09:00,6,81.375,81.395,81.3,81.3,1027
20120901|2012-09-06 09:30,6,81.3,81.305,81.065,81.115,2092
20120901|2012-09-06 10:00,6,81.11,81.17,81.08,81.125,1039
20120901|2012-09-06 10:30,6,81.125,81.155,81.09,81.14,572
20120901|2012-09-06 11:00,6,81.135,81.14,81.1,81.12,235
20120901|2012-09-06 11:30,6,81.125,81.13,81.09,81.115,2303
20120901|2012-09-06 12:00,6,81.11,81.115,81.09,81.095,168
20120901|2012-09-06 12:30,6,81.095,81.1,81.065,81.08,276
20120901|2012-09-06 13:00,6,81.085,81.1,81.065,81.065,632
20120901|2012-09-06 13:30,6,81.065,81.07,81.025,81.04,1116
20120901|2012-09-06 14:00,6,81.04,81.085,81.04,81.075,217
20120901|2012-09-06 14:30,6,81.08,81.095,81.06,81.08,201
20120901|2012-09-06 15:00,6,81.08,81.115,81.08,81.115,30
20120901|2012-09-06 15:30,6,81.11,81.11,81.1,81.1,37
20120901|2012-09-06 19:00,7,81.12,81.135,81.07,81.125,46
20120901|2012-09-06 19:30,7,81.12,81.14,81.11,81.13,17
20120901|2012-09-06 20:00,7,81.13,81.13,81.115,81.12,7
20120901|2012-09-06 20:30,7,81.13,81.13,81.115,81.13,11
20120901|2012-09-06 21:00,7,81.13,81.13,81.11,81.115,29
20120901|2012-09-06 21:30,7,81.12,81.135,81.12,81.12,40
20120901|2012-09-06 22:00,7,81.115,81.13,81.115,81.115,16
20120901|2012-09-06 22:30,7,81.12,81.12,81.09,81.105,34
20120901|2012-09-06 23:00,7,81.11,81.115,81.095,81.1,16
20120901|2012-09-06 23:30,7,81.1,81.11,81.09,81.09,61
20120901|2012-09-07 00:00,7,81.105,81.105,81.07,81.075,23
20120901|2012-09-07 00:30,7,81.08,81.095,81.075,81.08,296
20120901|2012-09-07 01:00,7,81.08,81.1,81.045,81.055,81
20120901|2012-09-07 01:30,7,81.065,81.085,81.035,81.085,41
20120901|2012-09-07 02:00,7,81.08,81.085,80.91,80.925,954
20120901|2012-09-07 02:30,7,80.93,80.945,80.865,80.925,303
20120901|2012-09-07 03:00,7,80.93,80.94,80.895,80.895,103
20120901|2012-09-07 03:30,7,80.885,80.93,80.885,80.925,152
20120901|2012-09-07 04:00,7,80.93,80.94,80.9,80.9,146
20120901|2012-09-07 04:30,7,80.91,80.925,80.88,80.895,182
20120901|2012-09-07 05:00,7,80.89,80.91,80.845,80.86,486
20120901|2012-09-07 05:30,7,80.865,80.9,80.835,80.885,384
20120901|2012-09-07 06:00,7,80.885,80.89,80.79,80.81,354
20120901|2012-09-07 06:30,7,80.805,80.82,80.76,80.81,696
20120901|2012-09-07 07:00,7,80.81,80.825,80.735,80.765,945
20120901|2012-09-07 07:30,7,80.745,80.745,80.34,80.39,6688
20120901|2012-09-07 08:00,7,80.385,80.46,80.35,80.385,2934
20120901|2012-09-07 08:30,7,80.395,80.46,80.39,80.435,1474
20120901|2012-09-07 09:00,7,80.435,80.445,80.235,80.245,2441
20120901|2012-09-07 09:30,7,80.24,80.26,80.155,80.17,1717
20120901|2012-09-07 10:00,7,80.165,80.26,80.15,80.26,1400
20120901|2012-09-07 10:30,7,80.26,80.275,80.21,80.225,765
20120901|2012-09-07 11:00,7,80.215,80.275,80.215,80.245,851
20120901|2012-09-07 11:30,7,80.245,80.255,80.23,80.25,509
20120901|2012-09-07 12:00,7,80.24,80.275,80.22,80.27,611
20120901|2012-09-07 12:30,7,80.275,80.285,80.24,80.245,697
20120901|2012-09-07 13:00,7,80.24,80.255,80.22,80.255,314
20120901|2012-09-07 13:30,7,80.255,80.265,80.23,80.245,720
20120901|2012-09-07 14:00,7,80.24,80.27,80.215,80.25,248
20120901|2012-09-07 14:30,7,80.25,80.26,80.195,80.21,307
20120901|2012-09-07 15:00,7,80.21,80.21,80.16,80.18,167
20120901|2012-09-07 15:30,7,80.18,80.185,80.14,80.15,57
20120901|2012-09-09 17:00,9,80.185,80.205,80.17,80.195,40
20120901|2012-09-09 17:30,9,80.18,80.235,80.18,80.235,18
20120901|2012-09-09 18:00,9,80.225,80.245,80.225,80.245,23
20120901|2012-09-09 18:30,9,80.24,80.26,80.23,80.26,8
20120901|2012-09-09 19:00,10,80.24,80.27,80.235,80.25,63
20120901|2012-09-09 19:30,10,80.24,80.265,80.235,80.265,37
20120901|2012-09-09 20:00,10,80.265,80.28,80.265,80.28,24
20120901|2012-09-09 20:30,10,80.275,80.275,80.25,80.27,13
20120901|2012-09-09 21:00,10,80.265,80.265,80.24,80.245,10
20120901|2012-09-09 21:30,10,80.245,80.255,80.235,80.25,18
20120901|2012-09-09 22:00,10,80.255,80.29,80.255,80.265,42
20120901|2012-09-09 22:30,10,80.27,80.285,80.27,80.27,5
20120901|2012-09-09 23:00,10,80.27,80.28,80.27,80.27,21
20120901|2012-09-09 23:30,10,80.29,80.295,80.285,80.295,27
20120901|2012-09-10 00:00,10,80.29,80.295,80.285,80.285,130
20120901|2012-09-10 00:30,10,80.27,80.285,80.26,80.265,1334
20120901|2012-09-10 01:00,10,80.265,80.28,80.235,80.275,1841
20120901|2012-09-10 01:30,10,80.275,80.315,80.265,80.28,253
20120901|2012-09-10 02:00,10,80.275,80.285,80.2,80.22,490
20120901|2012-09-10 02:30,10,80.23,80.275,80.215,80.25,195
20120901|2012-09-10 03:00,10,80.28,80.325,80.265,80.27,495
20120901|2012-09-10 03:30,10,80.265,80.335,80.265,80.295,502
20120901|2012-09-10 04:00,10,80.295,80.345,80.295,80.31,461
20120901|2012-09-10 04:30,10,80.3,80.3,80.275,80.29,222
20120901|2012-09-10 05:00,10,80.295,80.32,80.28,80.305,86
20120901|2012-09-10 05:30,10,80.3,80.3,80.25,80.285,390
20120901|2012-09-10 06:00,10,80.275,80.3,80.265,80.29,188
20120901|2012-09-10 06:30,10,80.29,80.33,80.275,80.325,620
20120901|2012-09-10 07:00,10,80.32,80.345,80.295,80.325,1162
20120901|2012-09-10 07:30,10,80.32,80.34,80.27,80.305,1004
20120901|2012-09-10 08:00,10,80.305,80.36,80.295,80.305,1288
20120901|2012-09-10 08:30,10,80.31,80.34,80.285,80.32,1144
20120901|2012-09-10 09:00,10,80.315,80.325,80.245,80.255,1048
20120901|2012-09-10 09:30,10,80.255,80.3,80.24,80.265,1150
20120901|2012-09-10 10:00,10,80.265,80.27,80.17,80.215,904
20120901|2012-09-10 10:30,10,80.22,80.225,80.2,80.21,369
20120901|2012-09-10 11:00,10,80.21,80.22,80.19,80.215,270
20120901|2012-09-10 11:30,10,80.22,80.275,80.215,80.27,372
20120901|2012-09-10 12:00,10,80.27,80.27,80.23,80.235,316
20120901|2012-09-10 12:30,10,80.235,80.315,80.23,80.295,280
20120901|2012-09-10 13:00,10,80.29,80.295,80.265,80.285,233
20120901|2012-09-10 13:30,10,80.295,80.35,80.295,80.34,727
20120901|2012-09-10 14:00,10,80.345,80.39,80.335,80.35,488
20120901|2012-09-10 14:30,10,80.345,80.4,80.34,80.38,494
20120901|2012-09-10 15:00,10,80.38,80.39,80.37,80.375,22
20120901|2012-09-10 15:30,10,80.38,80.39,80.375,80.38,41
20120901|2012-09-10 19:00,11,80.36,80.36,80.325,80.33,25
20120901|2012-09-10 19:30,11,80.32,80.355,80.32,80.345,184
20120901|2012-09-10 20:00,11,80.355,80.355,80.33,80.345,188
20120901|2012-09-10 20:30,11,80.35,80.35,80.335,80.335,114
20120901|2012-09-10 21:00,11,80.315,80.335,80.3,80.3,46
20120901|2012-09-10 21:30,11,80.305,80.305,80.225,80.285,152
20120901|2012-09-10 22:00,11,80.28,80.295,80.27,80.275,9
20120901|2012-09-10 23:00,11,80.285,80.3,80.28,80.3,5
20120901|2012-09-10 23:30,11,80.295,80.32,80.295,80.32,14
20120901|2012-09-11 00:00,11,80.33,80.35,80.33,80.35,10
20120901|2012-09-11 00:30,11,80.325,80.34,80.31,80.34,78
20120901|2012-09-11 01:00,11,80.335,80.37,80.33,80.35,447
20120901|2012-09-11 01:30,11,80.335,80.335,80.135,80.17,233
20120901|2012-09-11 02:00,11,80.16,80.195,80.095,80.12,618
20120901|2012-09-11 02:30,11,80.115,80.205,80.1,80.17,498
20120901|2012-09-11 03:00,11,80.17,80.24,80.165,80.21,437
20120901|2012-09-11 03:30,11,80.195,80.195,80.13,80.15,173
20120901|2012-09-11 04:00,11,80.14,80.175,80.115,80.145,119
20120901|2012-09-11 04:30,11,80.155,80.18,80.145,80.165,263
20120901|2012-09-11 05:00,11,80.165,80.2,80.165,80.18,185
20120901|2012-09-11 05:30,11,80.17,80.18,80.145,80.145,109
20120901|2012-09-11 06:00,11,80.15,80.21,80.15,80.19,239
20120901|2012-09-11 06:30,11,80.195,80.25,80.19,80.22,468
20120901|2012-09-11 07:00,11,80.23,80.235,80.16,80.17,340
20120901|2012-09-11 07:30,11,80.19,80.215,80.045,80.055,874
20120901|2012-09-11 08:00,11,80.05,80.07,79.925,80.02,1860
20120901|2012-09-11 08:30,11,80.015,80.025,79.915,79.935,1355
20120901|2012-09-11 09:00,11,79.93,79.985,79.93,79.975,1171
20120901|2012-09-11 09:30,11,79.975,79.98,79.83,79.895,1381
20120901|2012-09-11 10:00,11,79.895,79.9,79.78,79.78,1489
20120901|2012-09-11 10:30,11,79.795,79.845,79.765,79.83,414
20120901|2012-09-11 11:00,11,79.83,79.835,79.79,79.795,261
20120901|2012-09-11 11:30,11,79.795,79.83,79.79,79.815,555
20120901|2012-09-11 12:00,11,79.815,79.84,79.8,79.835,385
20120901|2012-09-11 12:30,11,79.83,79.84,79.815,79.83,175
20120901|2012-09-11 13:00,11,79.83,79.845,79.805,79.82,430
20120901|2012-09-11 13:30,11,79.815,79.845,79.8,79.84,531
20120901|2012-09-11 14:00,11,79.84,79.855,79.83,79.835,365
20120901|2012-09-11 14:30,11,79.84,79.855,79.825,79.84,336
20120901|2012-09-11 15:00,11,79.84,79.85,79.83,79.85,79
20120901|2012-09-11 15:30,11,79.845,79.865,79.845,79.86,10
20120901|2012-09-11 19:00,12,79.86,79.875,79.86,79.87,24
20120901|2012-09-11 19:30,12,79.87,79.87,79.85,79.855,35
20120901|2012-09-11 20:00,12,79.87,79.905,79.87,79.905,49
20120901|2012-09-11 20:30,12,79.9,79.905,79.855,79.86,16
20120901|2012-09-11 21:00,12,79.855,79.855,79.815,79.84,14
20120901|2012-09-11 21:30,12,79.83,79.84,79.815,79.83,40
20120901|2012-09-11 22:00,12,79.815,79.82,79.8,79.82,11
20120901|2012-09-11 22:30,12,79.815,79.84,79.815,79.825,26
20120901|2012-09-11 23:00,12,79.825,79.825,79.815,79.82,8
20120901|2012-09-11 23:30,12,79.815,79.815,79.72,79.77,39
20120901|2012-09-12 00:00,12,79.775,79.795,79.775,79.79,16
20120901|2012-09-12 00:30,12,79.775,79.815,79.775,79.805,346
20120901|2012-09-12 01:00,12,79.805,79.815,79.775,79.79,124
20120901|2012-09-12 01:30,12,79.81,79.815,79.725,79.795,170
20120901|2012-09-12 02:00,12,79.785,79.86,79.75,79.815,1103
20120901|2012-09-12 02:30,12,79.82,79.845,79.785,79.815,310
20120901|2012-09-12 03:00,12,79.8,79.99,79.625,79.7,5895
20120901|2012-09-12 03:30,12,79.71,79.785,79.63,79.74,1100
20120901|2012-09-12 04:00,12,79.73,79.74,79.7,79.715,401
20120901|2012-09-12 04:30,12,79.71,79.725,79.52,79.54,1208
20120901|2012-09-12 05:00,12,79.55,79.575,79.53,79.53,210
20120901|2012-09-12 05:30,12,79.53,79.585,79.5,79.575,193
20120901|2012-09-12 06:00,12,79.575,79.61,79.56,79.61,596
20120901|2012-09-12 06:30,12,79.615,79.705,79.605,79.675,1260
20120901|2012-09-12 07:00,12,79.68,79.725,79.645,79.655,1108
20120901|2012-09-12 07:30,12,79.65,79.725,79.645,79.675,1099
20120901|2012-09-12 08:00,12,79.68,79.73,79.625,79.655,1039
20120901|2012-09-12 08:30,12,79.655,79.75,79.635,79.71,1795
20120901|2012-09-12 09:00,12,79.705,79.73,79.645,79.7,1935
20120901|2012-09-12 09:30,12,79.71,79.795,79.7,79.735,1804
20120901|2012-09-12 10:00,12,79.73,79.735,79.655,79.67,1207
20120901|2012-09-12 10:30,12,79.67,79.73,79.665,79.715,840
20120901|2012-09-12 11:00,12,79.71,79.745,79.71,79.74,268
20120901|2012-09-12 11:30,12,79.74,79.745,79.7,79.73,273
20120901|2012-09-12 12:00,12,79.73,79.74,79.705,79.72,300
20120901|2012-09-12 12:30,12,79.715,79.715,79.68,79.7,201
20120901|2012-09-12 13:00,12,79.695,79.705,79.68,79.695,355
20120901|2012-09-12 13:30,12,79.69,79.735,79.69,79.725,442
20120901|2012-09-12 14:00,12,79.72,79.735,79.71,79.715,197
20120901|2012-09-12 14:30,12,79.705,79.74,79.705,79.73,320
20120901|2012-09-12 15:00,12,79.73,79.735,79.71,79.71,55
20120901|2012-09-12 15:30,12,79.7,79.7,79.675,79.69,37
20120901|2012-09-12 19:00,13,79.665,79.68,79.62,79.62,18
20120901|2012-09-12 19:30,13,79.625,79.625,79.61,79.61,19
20120901|2012-09-12 20:00,13,79.61,79.64,79.61,79.615,11
20120901|2012-09-12 20:30,13,79.615,79.615,79.615,79.615,6
20120901|2012-09-12 21:00,13,79.585,79.6,79.585,79.595,6
20120901|2012-09-12 21:30,13,79.605,79.62,79.605,79.62,6
20120901|2012-09-12 22:00,13,79.605,79.62,79.6,79.62,289
20120901|2012-09-12 22:30,13,79.59,79.595,79.59,79.595,2
20120901|2012-09-12 23:00,13,79.57,79.57,79.555,79.56,8
20120901|2012-09-12 23:30,13,79.55,79.56,79.545,79.56,4
20120901|2012-09-13 00:00,13,79.565,79.565,79.55,79.555,5
20120901|2012-09-13 00:30,13,79.575,79.595,79.555,79.575,507
20120901|2012-09-13 01:00,13,79.57,79.59,79.555,79.59,336
20120901|2012-09-13 01:30,13,79.595,79.62,79.585,79.615,63
20120901|2012-09-13 02:00,13,79.62,79.64,79.6,79.61,95
20120901|2012-09-13 02:30,13,79.605,79.65,79.6,79.64,66
20120901|2012-09-13 03:00,13,79.635,79.66,79.58,79.58,19
20120901|2012-09-13 03:30,13,79.58,79.62,79.57,79.62,19
20120901|2012-09-13 04:00,13,79.615,79.645,79.605,79.625,44
20120901|2012-09-13 04:30,13,79.63,79.675,79.605,79.675,44
20120901|2012-09-13 05:00,13,79.68,79.695,79.66,79.68,23
20120901|2012-09-13 05:30,13,79.695,79.695,79.655,79.665,43
20120901|2012-09-13 06:00,13,79.675,79.675,79.64,79.655,29
20120901|2012-09-13 06:30,13,79.655,79.665,79.65,79.655,31
20120901|2012-09-13 07:00,13,79.65,79.655,79.605,79.62,244
20120901|2012-09-13 07:30,13,79.62,79.7,79.6,79.655,353
20120901|2012-09-13 08:00,13,79.66,79.715,79.655,79.685,297
20120901|2012-09-13 08:30,13,79.685,79.75,79.66,79.67,548
20120901|2012-09-13 09:00,13,79.665,79.715,79.635,79.715,670
20120901|2012-09-13 09:30,13,79.715,79.715,79.62,79.62,721
20120901|2012-09-13 10:00,13,79.625,79.635,79.605,79.615,387
20120901|2012-09-13 10:30,13,79.615,79.63,79.59,79.6,189
20120901|2012-09-13 11:00,13,79.61,79.945,79.4,79.665,1160
20120901|2012-09-13 11:30,13,79.665,80.075,79.33,79.62,3461
20120901|2012-09-13 12:00,13,79.62,79.625,79.36,79.405,1465
20120901|2012-09-13 12:30,13,79.395,79.415,79.32,79.365,748
20120901|2012-09-13 13:00,13,79.36,79.38,79.165,79.175,2928
20120901|2012-09-13 13:30,13,79.17,79.24,79.15,79.235,645
20120901|2012-09-13 14:00,13,79.24,79.285,79.23,79.27,159
20120901|2012-09-13 14:30,13,79.27,79.28,79.215,79.235,292
20120901|2012-09-13 15:00,13,79.23,79.26,79.22,79.23,101
20120901|2012-09-13 15:30,13,79.23,79.245,79.205,79.245,34
20120901|2012-09-13 19:00,14,79.23,79.26,79.23,79.26,18
20120901|2012-09-13 19:30,14,79.265,79.265,79.23,79.24,159
20120901|2012-09-13 20:00,14,79.24,79.24,79.185,79.19,93
20120901|2012-09-13 20:30,14,79.2,79.2,79.115,79.15,33
20120901|2012-09-13 21:00,14,79.145,79.15,79.135,79.145,21
20120901|2012-09-13 21:30,14,79.15,79.15,79.125,79.145,8
20120901|2012-09-13 22:00,14,79.125,79.125,79.09,79.1,24
20120901|2012-09-13 22:30,14,79.1,79.12,79.055,79.055,46
20120901|2012-09-13 23:00,14,79.075,79.09,79.045,79.045,31
20120901|2012-09-13 23:30,14,79.04,79.045,79.025,79.045,57
20120901|2012-09-14 00:00,14,79.06,79.06,79.06,79.06,5
20120901|2012-09-14 00:30,14,79.055,79.055,78.985,79.005,224
20120901|2012-09-14 01:00,14,79,79.06,78.985,78.99,551
20120901|2012-09-14 01:30,14,78.98,79,78.945,78.98,99
20120901|2012-09-14 02:00,14,78.965,79.03,78.965,79.02,73
20120901|2012-09-14 02:30,14,79.035,79.08,79.02,79.08,31
20120901|2012-09-14 03:00,14,79.085,79.1,79.08,79.085,17
20120901|2012-09-14 03:30,14,79.085,79.1,79.055,79.065,29
20120901|2012-09-14 04:00,14,79.1,79.13,79.095,79.115,71
20120901|2012-09-14 04:30,14,79.12,79.12,78.985,78.985,185
20120901|2012-09-14 05:00,14,78.975,78.98,78.86,78.87,34
20120901|2012-09-14 05:30,14,78.87,78.875,78.81,78.82,104
20120901|2012-09-14 06:00,14,78.805,78.805,78.71,78.77,142
20120901|2012-09-14 06:30,14,78.755,78.85,78.755,78.83,98
20120901|2012-09-14 07:00,14,78.845,78.925,78.785,78.91,244
20120901|2012-09-14 07:30,14,78.91,78.95,78.875,78.895,361
20120901|2012-09-14 08:00,14,78.895,78.905,78.835,78.865,217
20120901|2012-09-14 08:30,14,78.865,78.87,78.665,78.7,673
20120901|2012-09-14 09:00,14,78.7,78.715,78.6,78.68,390
20120901|2012-09-14 09:30,14,78.68,78.79,78.675,78.74,449
20120901|2012-09-14 10:00,14,78.7,78.73,78.685,78.705,145
20120901|2012-09-14 10:30,14,78.705,78.745,78.695,78.735,103
20120901|2012-09-14 11:00,14,78.74,78.76,78.74,78.75,49
20120901|2012-09-14 11:30,14,78.73,78.815,78.73,78.815,91
20120901|2012-09-14 12:00,14,78.86,78.925,78.845,78.915,121
20120901|2012-09-14 12:30,14,78.93,78.93,78.875,78.875,19
20120901|2012-09-14 13:00,14,78.875,78.905,78.86,78.86,142
20120901|2012-09-14 13:30,14,78.875,78.895,78.83,78.83,308
20120901|2012-09-14 14:00,14,78.85,78.86,78.84,78.86,94
20120901|2012-09-14 14:30,14,78.855,78.865,78.835,78.86,21
20120901|2012-09-14 15:00,14,78.865,78.865,78.83,78.83,90
20120901|2012-09-14 15:30,14,78.835,78.835,78.82,78.835,46
20120901|2012-09-16 17:00,16,78.84,78.84,78.84,78.84,4
20120901|2012-09-16 17:30,16,78.885,78.885,78.885,78.885,1
20120901|2012-09-16 18:00,16,78.9,78.9,78.88,78.88,6
20120901|2012-09-16 19:00,17,78.87,78.9,78.87,78.885,30
20120901|2012-09-16 19:30,17,78.87,78.87,78.87,78.87,2
20120901|2012-09-16 20:00,17,78.86,78.86,78.86,78.86,1
20120901|2012-09-16 20:30,17,78.84,78.84,78.795,78.795,21
20120901|2012-09-16 21:00,17,78.79,78.79,78.75,78.765,70
20120901|2012-09-16 21:30,17,78.8,78.8,78.8,78.8,1
20120901|2012-09-16 22:30,17,78.805,78.82,78.79,78.82,134
20120901|2012-09-17 00:30,17,78.795,78.795,78.795,78.795,2
20120901|2012-09-17 01:00,17,78.79,78.79,78.79,78.79,18
20120901|2012-09-17 01:30,17,78.86,78.86,78.86,78.86,1
20120901|2012-09-17 02:00,17,78.86,78.86,78.86,78.86,10
20120901|2012-09-17 03:00,17,78.96,78.975,78.96,78.975,2
20120901|2012-09-17 03:30,17,78.97,78.97,78.97,78.97,7
20120901|2012-09-17 04:00,17,78.935,78.97,78.935,78.97,44
20120901|2012-09-17 04:30,17,78.94,78.94,78.92,78.92,26
20120901|2012-09-17 06:00,17,78.89,78.89,78.885,78.885,2
20120901|2012-09-17 07:00,17,78.96,79.015,78.96,78.97,131
20120901|2012-09-17 07:30,17,78.98,78.98,78.89,78.89,64
20120901|2012-09-17 08:00,17,78.87,78.88,78.87,78.875,25
20120901|2012-09-17 08:30,17,78.8,78.805,78.8,78.805,102
20120901|2012-09-17 09:00,17,78.82,78.84,78.82,78.84,6
20121201|2012-04-30 02:00,30,79.25,79.36,79.25,79.36,2
20121201|2012-05-31 09:30,31,83.85,83.85,83.85,83.85,1
20121201|2012-06-11 02:30,11,82.71,82.71,82.71,82.71,1
20121201|2012-06-17 20:00,18,81.99,81.99,81.99,81.99,10
20121201|2012-06-17 23:30,18,82.265,82.265,81.99,81.99,2
20121201|2012-06-18 07:30,18,82.42,82.42,82.42,82.42,1
20121201|2012-06-19 08:30,19,82.28,82.28,82.28,82.28,2
20121201|2012-06-19 10:00,19,82.03,82.03,81.855,81.855,11
20121201|2012-06-19 12:00,19,81.855,81.855,81.855,81.855,9
20121201|2012-06-20 05:00,20,81.895,81.895,81.895,81.895,1
20121201|2012-06-20 11:00,20,81.95,81.97,81.95,81.97,2
20121201|2012-06-20 11:30,20,82.17,82.275,82.17,82.275,2
20121201|2012-06-20 12:00,20,81.77,81.77,81.77,81.77,1
20121201|2012-06-20 13:30,20,82.035,82.035,82.035,82.035,1
20121201|2012-06-20 14:30,20,82.205,82.205,82,82,4
20121201|2012-06-21 08:30,21,82.33,82.33,82.33,82.33,1
20121201|2012-06-21 10:00,21,82.6,82.6,82.6,82.6,1
20121201|2012-06-22 08:30,22,82.85,82.85,82.85,82.85,2
20121201|2012-06-22 12:00,22,82.78,82.78,82.78,82.78,5
20121201|2012-06-25 01:30,25,82.95,82.95,82.95,82.95,1
20121201|2012-06-25 05:30,25,83.24,83.24,83.24,83.24,1
20121201|2012-06-28 09:30,28,83.25,83.25,83.25,83.25,1
20121201|2012-06-28 11:00,28,83.21,83.21,83.21,83.21,1
20121201|2012-06-28 22:00,29,82.515,82.515,82.515,82.515,5
20121201|2012-06-28 22:30,29,82.635,82.635,82.635,82.635,1
20121201|2012-06-29 03:00,29,82.715,82.73,82.715,82.73,25
20121201|2012-06-29 05:00,29,82.7,82.705,82.7,82.705,10
20121201|2012-06-29 07:00,29,82.31,82.31,82.31,82.31,1
20121201|2012-06-29 08:30,29,82.08,82.08,82.08,82.08,1
20121201|2012-06-29 10:00,29,82.11,82.115,81.955,82.115,71
20121201|2012-07-01 18:00,1,82.135,82.135,82.135,82.135,4
20121201|2012-07-01 21:30,2,82.41,82.41,82.255,82.255,2
20121201|2012-07-02 03:00,2,82.19,82.19,82.19,82.19,10
20121201|2012-07-05 04:00,5,82.685,82.685,82.685,82.685,10
20121201|2012-07-05 07:30,5,83.25,83.25,83.25,83.25,1
20121201|2012-07-05 09:30,5,83.32,83.32,83.32,83.32,1
20121201|2012-07-05 13:00,5,83.205,83.205,83.205,83.205,10
20121201|2012-07-05 22:00,6,83.46,83.46,83.46,83.46,3
20121201|2012-07-06 07:30,6,83.5,83.5,83.5,83.5,1
20121201|2012-07-06 09:30,6,83.665,83.665,83.665,83.665,2
20121201|2012-07-06 10:30,6,83.75,83.835,83.75,83.835,2
20121201|2012-07-06 11:00,6,83.88,83.88,83.88,83.88,1
20121201|2012-07-06 15:00,6,83.825,83.825,83.715,83.715,2
20121201|2012-07-08 18:00,8,83.79,83.79,83.79,83.79,1
20121201|2012-07-09 01:00,9,83.92,83.92,83.92,83.92,1
20121201|2012-07-09 02:30,9,83.78,83.78,83.78,83.78,1
20121201|2012-07-09 09:30,9,83.69,83.69,83.69,83.69,5
20121201|2012-07-09 10:00,9,83.67,83.67,83.67,83.67,1
20121201|2012-07-10 04:30,10,83.43,83.43,83.43,83.43,4
20121201|2012-07-10 14:00,10,83.825,83.825,83.825,83.825,1
20121201|2012-07-10 22:00,11,83.92,83.92,83.92,83.92,1
20121201|2012-07-11 07:00,11,83.87,83.87,83.855,83.855,4
20121201|2012-07-11 07:30,11,83.84,83.84,83.83,83.83,2
20121201|2012-07-11 08:30,11,83.81,83.81,83.81,83.81,1
20121201|2012-07-11 11:30,11,83.91,83.91,83.905,83.905,3
20121201|2012-07-11 22:30,12,84,84,84,84,1
20121201|2012-07-12 06:00,12,84.25,84.25,84.25,84.25,1
20121201|2012-07-12 08:30,12,84.25,84.25,84.25,84.25,1
20121201|2012-07-12 10:30,12,84.195,84.195,84.17,84.17,7
20121201|2012-07-12 13:00,12,84.2,84.2,84.2,84.2,1
20121201|2012-07-12 21:00,13,84.13,84.13,84.13,84.13,1
20121201|2012-07-13 01:30,13,84.245,84.255,84.245,84.255,2
20121201|2012-07-13 08:30,13,83.99,83.99,83.99,83.99,1
20121201|2012-07-13 09:00,13,83.725,83.81,83.725,83.81,2
20121201|2012-07-13 10:00,13,83.855,83.855,83.855,83.855,1
20121201|2012-07-13 10:30,13,83.82,83.82,83.82,83.82,1
20121201|2012-07-13 12:30,13,83.785,83.785,83.785,83.785,1
20121201|2012-07-13 14:30,13,83.845,83.845,83.845,83.845,1
20121201|2012-07-15 22:00,16,83.82,83.82,83.82,83.82,2
20121201|2012-07-16 08:00,16,83.755,83.79,83.7,83.7,6
20121201|2012-07-16 08:30,16,83.78,83.78,83.78,83.78,1
20121201|2012-07-16 10:00,16,83.66,83.66,83.65,83.65,2
20121201|2012-07-16 10:30,16,83.6,83.6,83.6,83.6,1
20121201|2012-07-16 11:00,16,83.655,83.655,83.655,83.655,1
20121201|2012-07-16 13:00,16,83.55,83.55,83.5,83.5,2
20121201|2012-07-17 02:00,17,83.42,83.42,83.42,83.42,1
20121201|2012-07-17 04:00,17,83.57,83.57,83.57,83.57,1
20121201|2012-07-17 08:30,17,83.52,83.52,83.52,83.52,2
20121201|2012-07-17 09:00,17,83.84,83.84,83.84,83.84,3
20121201|2012-07-17 09:30,17,83.95,83.95,83.95,83.95,1
20121201|2012-07-17 10:30,17,83.815,83.815,83.815,83.815,1
20121201|2012-07-17 11:00,17,83.8,83.8,83.8,83.8,4
20121201|2012-07-18 08:00,18,83.735,83.735,83.735,83.735,1
20121201|2012-07-18 13:00,18,83.535,83.535,83.535,83.535,5
20121201|2012-07-18 21:30,19,83.22,83.22,83.22,83.22,1
20121201|2012-07-18 22:00,19,83.405,83.405,83.405,83.405,1
20121201|2012-07-18 22:30,19,83.3,83.3,83.3,83.3,1
20121201|2012-07-18 23:30,19,83.245,83.245,83.245,83.245,1
20121201|2012-07-19 03:30,19,83.4,83.4,83.4,83.4,1
20121201|2012-07-19 10:00,19,83.415,83.415,83.415,83.415,1
20121201|2012-07-19 14:00,19,83.36,83.36,83.36,83.36,3
20121201|2012-07-19 14:30,19,83.355,83.355,83.345,83.345,9
20121201|2012-07-20 07:30,20,83.79,83.79,83.79,83.79,1
20121201|2012-07-20 08:00,20,83.845,83.845,83.845,83.845,1
20121201|2012-07-20 08:30,20,83.82,83.98,83.82,83.98,4
20121201|2012-07-20 09:30,20,83.88,83.88,83.88,83.88,1
20121201|2012-07-20 10:00,20,83.84,83.84,83.84,83.84,1
20121201|2012-07-20 10:30,20,83.84,83.84,83.84,83.84,1
20121201|2012-07-20 11:30,20,83.855,83.855,83.855,83.855,1
20121201|2012-07-22 21:30,23,84.15,84.15,84.15,84.15,1
20121201|2012-07-22 23:30,23,84.03,84.03,84.03,84.03,20
20121201|2012-07-23 00:00,23,84.045,84.045,84.03,84.03,11
20121201|2012-07-23 01:00,23,84.235,84.235,84.235,84.235,1
20121201|2012-07-23 01:30,23,84.235,84.235,84.235,84.235,1
20121201|2012-07-23 02:00,23,84.25,84.25,84.25,84.25,1
20121201|2012-07-23 03:30,23,84.25,84.25,84.2,84.2,6
20121201|2012-07-23 07:00,23,84.26,84.26,84.26,84.26,10
20121201|2012-07-23 07:30,23,84.35,84.465,84.35,84.465,12
20121201|2012-07-23 08:30,23,84.43,84.43,84.4,84.4,4
20121201|2012-07-23 09:30,23,84.25,84.25,84.25,84.25,10
20121201|2012-07-23 10:00,23,84.28,84.295,84.28,84.295,4
20121201|2012-07-23 11:30,23,84.155,84.155,84.15,84.15,2
20121201|2012-07-24 10:30,24,84.5,84.5,84.5,84.5,5
20121201|2012-07-24 11:30,24,84.55,84.575,84.55,84.575,4
20121201|2012-07-24 12:00,24,84.61,84.61,84.61,84.61,1
20121201|2012-07-24 12:30,24,84.565,84.565,84.565,84.565,2
20121201|2012-07-24 13:30,24,84.54,84.545,84.54,84.54,15
20121201|2012-07-24 14:30,24,84.505,84.51,84.505,84.51,6
20121201|2012-07-24 20:30,25,84.43,84.43,84.43,84.43,1
20121201|2012-07-25 02:00,25,84.435,84.435,84.32,84.32,9
20121201|2012-07-25 05:30,25,84.18,84.18,84.18,84.18,1
20121201|2012-07-25 07:30,25,84.055,84.055,84.055,84.055,1
20121201|2012-07-25 10:00,25,84.295,84.295,84.295,84.295,1
20121201|2012-07-25 10:30,25,84.235,84.235,84.23,84.23,2
20121201|2012-07-25 11:00,25,84.22,84.22,84.215,84.215,2
20121201|2012-07-25 12:30,25,84.08,84.08,84.08,84.08,1
20121201|2012-07-25 14:00,25,84.065,84.065,84.065,84.065,2
20121201|2012-07-26 05:00,26,84,84,83.99,83.99,3
20121201|2012-07-26 05:30,26,83.69,83.845,83.415,83.845,20
20121201|2012-07-26 06:00,26,83.38,83.435,83.33,83.435,12
20121201|2012-07-26 06:30,26,83.38,83.38,83.38,83.38,9
20121201|2012-07-26 07:00,26,83.31,83.31,83.29,83.29,2
20121201|2012-07-26 07:30,26,83.27,83.27,83.095,83.095,24
20121201|2012-07-26 08:00,26,83.16,83.205,83.16,83.195,30
20121201|2012-07-26 08:30,26,83.185,83.185,83.185,83.185,10
20121201|2012-07-26 09:00,26,83.115,83.115,83.115,83.115,19
20121201|2012-07-27 04:00,27,83.45,83.45,83.45,83.45,8
20121201|2012-07-27 05:30,27,83.315,83.315,83.095,83.095,4
20121201|2012-07-27 08:00,27,83,83,83,83,5
20121201|2012-07-27 08:30,27,83.065,83.065,83.065,83.065,1
20121201|2012-07-27 09:00,27,82.825,82.825,82.825,82.825,2
20121201|2012-07-27 12:30,27,83.05,83.05,83.05,83.05,1
20121201|2012-07-27 13:00,27,83.23,83.23,83.23,83.23,1
20121201|2012-07-30 07:30,30,83.38,83.38,83.38,83.38,1
20121201|2012-07-30 09:00,30,83.32,83.32,83.32,83.32,1
20121201|2012-07-30 13:30,30,83.28,83.28,83.28,83.28,1
20121201|2012-07-30 21:00,31,83.005,83.005,83.005,83.005,1
20121201|2012-07-31 02:00,31,83.1,83.1,83.1,83.1,30
20121201|2012-07-31 02:30,31,83.15,83.15,83.15,83.15,1
20121201|2012-07-31 08:00,31,83.255,83.255,83.255,83.255,1
20121201|2012-07-31 09:00,31,83.24,83.24,83.24,83.24,1
20121201|2012-07-31 12:30,31,83.075,83.075,83.075,83.075,1
20121201|2012-07-31 13:00,31,83.045,83.045,83.045,83.045,2
20121201|2012-08-01 00:30,1,83.065,83.065,83.055,83.055,5
20121201|2012-08-01 06:00,1,83.065,83.065,83.065,83.065,1
20121201|2012-08-01 13:00,1,83.17,83.17,83.17,83.17,5
20121201|2012-08-01 13:30,1,83.45,83.55,83.45,83.55,3
20121201|2012-08-01 14:00,1,83.47,83.47,83.47,83.47,2
20121201|2012-08-01 23:00,2,83.49,83.49,83.49,83.49,11
20121201|2012-08-02 00:00,2,83.465,83.465,83.465,83.465,5
20121201|2012-08-02 01:00,2,83.4,83.4,83.4,83.4,1
20121201|2012-08-02 03:00,2,83.54,83.54,83.54,83.54,2
20121201|2012-08-02 07:30,2,82.7,83.605,82.65,83.605,4
20121201|2012-08-02 08:00,2,83.65,83.69,83.65,83.655,3
20121201|2012-08-02 09:00,2,83.585,83.585,83.585,83.585,3
20121201|2012-08-02 09:30,2,83.66,83.8,83.66,83.8,11
20121201|2012-08-02 10:00,2,83.93,83.93,83.93,83.93,12
20121201|2012-08-02 10:30,2,83.945,83.945,83.945,83.945,1
20121201|2012-08-02 13:30,2,83.8,83.8,83.775,83.775,7
20121201|2012-08-02 14:00,2,83.795,83.795,83.775,83.775,20
20121201|2012-08-02 15:30,2,83.77,83.77,83.77,83.77,1
20121201|2012-08-03 01:00,3,83.8,83.8,83.8,83.8,1
20121201|2012-08-03 02:00,3,83.665,83.665,83.665,83.665,1
20121201|2012-08-03 03:00,3,83.62,83.62,83.62,83.62,1
20121201|2012-08-03 05:00,3,83.36,83.36,83.36,83.36,2
20121201|2012-08-03 05:30,3,83.27,83.27,83.27,83.27,1
20121201|2012-08-03 08:00,3,83.33,83.33,83.205,83.28,7
20121201|2012-08-03 09:00,3,83.07,83.07,83.065,83.07,43
20121201|2012-08-03 09:30,3,82.91,82.91,82.91,82.91,3
20121201|2012-08-03 10:00,3,82.92,82.92,82.92,82.92,1
20121201|2012-08-03 11:30,3,82.76,82.76,82.76,82.76,2
20121201|2012-08-03 12:00,3,82.77,82.77,82.75,82.75,2
20121201|2012-08-03 12:30,3,82.81,82.81,82.81,82.81,3
20121201|2012-08-03 13:00,3,82.765,82.765,82.765,82.765,1
20121201|2012-08-03 13:30,3,82.72,82.72,82.72,82.72,1
20121201|2012-08-05 17:00,5,82.86,82.86,82.86,82.86,1
20121201|2012-08-05 22:30,6,82.595,82.595,82.595,82.595,1
20121201|2012-08-06 10:00,6,82.515,82.515,82.48,82.48,3
20121201|2012-08-06 12:00,6,82.51,82.51,82.51,82.51,1
20121201|2012-08-06 13:00,6,82.59,82.725,82.59,82.62,27
20121201|2012-08-06 14:00,6,82.555,82.555,82.555,82.555,3
20121201|2012-08-06 14:30,6,82.565,82.565,82.565,82.565,1
20121201|2012-08-07 00:30,7,82.615,82.615,82.615,82.615,1
20121201|2012-08-07 01:00,7,82.7,82.7,82.7,82.7,1
20121201|2012-08-07 02:00,7,82.585,82.8,82.585,82.8,2
20121201|2012-08-07 02:30,7,82.45,82.58,82.45,82.58,2
20121201|2012-08-07 07:00,7,82.45,82.45,82.42,82.42,2
20121201|2012-08-07 07:30,7,82.42,82.425,82.42,82.425,2
20121201|2012-08-07 08:30,7,82.51,82.51,82.51,82.51,2
20121201|2012-08-07 09:30,7,82.515,82.515,82.515,82.515,1
20121201|2012-08-07 11:30,7,82.515,82.515,82.505,82.505,3
20121201|2012-08-07 12:00,7,82.555,82.555,82.555,82.555,1
20121201|2012-08-07 13:00,7,82.57,82.57,82.57,82.57,5
20121201|2012-08-07 19:00,8,82.635,82.635,82.635,82.635,1
20121201|2012-08-08 00:00,8,82.76,82.76,82.76,82.76,1
20121201|2012-08-08 02:00,8,82.855,82.855,82.855,82.855,4
20121201|2012-08-08 03:30,8,82.745,82.745,82.745,82.745,1
20121201|2012-08-08 07:00,8,82.795,82.795,82.795,82.795,1
20121201|2012-08-08 09:30,8,82.75,82.75,82.75,82.75,1
20121201|2012-08-08 10:00,8,82.72,82.72,82.65,82.65,3
20121201|2012-08-09 00:30,9,82.76,82.76,82.76,82.76,1
20121201|2012-08-09 02:30,9,82.76,82.76,82.76,82.76,1
20121201|2012-08-09 05:00,9,82.85,82.95,82.85,82.95,2
20121201|2012-08-09 05:30,9,82.95,82.95,82.95,82.95,1
20121201|2012-08-09 08:00,9,83,83.05,83,83.05,3
20121201|2012-08-09 08:30,9,83.075,83.075,82.98,83.035,5
20121201|2012-08-09 09:00,9,83.09,83.09,83.09,83.09,30
20121201|2012-08-09 09:30,9,82.995,82.995,82.93,82.93,8
20121201|2012-08-09 10:30,9,83.03,83.15,83.03,83.15,4
20121201|2012-08-09 22:30,10,83.13,83.13,83.13,83.13,2
20121201|2012-08-10 07:30,10,83.13,83.13,83.13,83.13,1
20121201|2012-08-10 08:30,10,83.25,83.25,83.25,83.25,8
20121201|2012-08-10 14:30,10,82.94,82.94,82.94,82.94,1
20121201|2012-08-12 23:00,13,82.86,82.86,82.86,82.86,1
20121201|2012-08-13 10:30,13,82.805,82.805,82.805,82.805,1
20121201|2012-08-14 06:30,14,82.725,82.725,82.725,82.725,2
20121201|2012-08-14 07:30,14,82.81,82.81,82.81,82.81,1
20121201|2012-08-14 09:00,14,82.815,82.815,82.815,82.815,10
20121201|2012-08-14 09:30,14,82.875,82.92,82.875,82.92,2
20121201|2012-08-14 11:00,14,82.86,82.86,82.86,82.86,10
20121201|2012-08-15 03:30,15,82.8,82.8,82.8,82.8,1
20121201|2012-08-15 07:30,15,83.015,83.015,83.015,83.015,10
20121201|2012-08-15 08:00,15,83.045,83.045,83.045,83.045,10
20121201|2012-08-15 09:00,15,83.105,83.105,83.105,83.105,3
20121201|2012-08-15 12:30,15,83.05,83.05,83.05,83.05,1
20121201|2012-08-15 14:00,15,83.005,83.005,83.005,83.005,1
20121201|2012-08-16 07:30,16,83.04,83.04,83.04,83.04,1
20121201|2012-08-16 08:00,16,82.915,82.915,82.835,82.89,13
20121201|2012-08-16 09:30,16,82.705,82.705,82.705,82.705,1
20121201|2012-08-16 10:30,16,82.745,82.745,82.745,82.745,10
20121201|2012-08-16 11:30,16,82.745,82.745,82.745,82.745,1
20121201|2012-08-16 13:30,16,82.7,82.7,82.69,82.7,10
20121201|2012-08-16 20:30,17,82.83,82.83,82.83,82.83,1
20121201|2012-08-17 02:30,17,82.865,82.865,82.865,82.865,10
20121201|2012-08-17 08:00,17,82.835,82.835,82.835,82.835,1
20121201|2012-08-17 09:00,17,83,83.1,83,83.1,15
20121201|2012-08-17 11:00,17,83,83,83,83,1
20121201|2012-08-20 04:30,20,82.775,82.775,82.775,82.775,1
20121201|2012-08-20 05:30,20,83.05,83.05,83.05,83.05,1
20121201|2012-08-20 06:30,20,83.05,83.05,83.05,83.05,1
20121201|2012-08-20 07:30,20,83.07,83.07,82.99,82.99,11
20121201|2012-08-20 08:30,20,82.98,82.98,82.98,82.98,2
20121201|2012-08-20 09:00,20,82.96,82.96,82.96,82.96,10
20121201|2012-08-20 09:30,20,82.875,82.875,82.875,82.875,2
20121201|2012-08-20 10:00,20,82.85,82.85,82.85,82.85,2
20121201|2012-08-20 15:00,20,82.81,82.81,82.81,82.81,1
20121201|2012-08-21 00:30,21,82.68,82.68,82.68,82.68,2
20121201|2012-08-21 01:00,21,82.67,82.77,82.655,82.725,5
20121201|2012-08-21 02:00,21,82.52,82.52,82.415,82.455,13
20121201|2012-08-21 02:30,21,82.48,82.48,82.48,82.48,1
20121201|2012-08-21 05:00,21,82.4,82.4,82.4,82.4,10
20121201|2012-08-21 05:30,21,82.52,82.52,82.52,82.52,1
20121201|2012-08-21 07:00,21,82.41,82.41,82.41,82.41,1
20121201|2012-08-21 07:30,21,82.255,82.3,82.24,82.24,9
20121201|2012-08-21 08:00,21,82.285,82.285,82.27,82.27,2
20121201|2012-08-21 09:30,21,82.15,82.15,82.15,82.15,1
20121201|2012-08-21 10:00,21,82.125,82.135,82.105,82.135,13
20121201|2012-08-21 10:30,21,82.2,82.2,82.2,82.2,3
20121201|2012-08-21 11:30,21,82.215,82.215,82.155,82.155,6
20121201|2012-08-21 12:00,21,82.15,82.15,82.15,82.15,12
20121201|2012-08-21 13:00,21,82.19,82.19,82.135,82.19,47
20121201|2012-08-21 13:30,21,82.2,82.2,82.2,82.2,1
20121201|2012-08-21 20:00,22,82.25,82.265,82.25,82.26,7
20121201|2012-08-22 00:00,22,82.175,82.175,82.17,82.175,4
20121201|2012-08-22 01:00,22,82.195,82.195,82.195,82.195,1
20121201|2012-08-22 01:30,22,82.225,82.225,82.225,82.225,1
20121201|2012-08-22 02:00,22,82.325,82.325,82.325,82.325,1
20121201|2012-08-22 06:00,22,82.35,82.35,82.35,82.35,1
20121201|2012-08-22 07:30,22,82.37,82.37,82.315,82.315,2
20121201|2012-08-22 08:00,22,82.345,82.345,82.345,82.345,5
20121201|2012-08-22 08:30,22,82.2,82.2,82.2,82.2,1
20121201|2012-08-22 09:30,22,82.215,82.215,82.215,82.215,1
20121201|2012-08-22 10:00,22,82.18,82.22,82.145,82.22,9
20121201|2012-08-22 10:30,22,82.23,82.23,82.23,82.23,1
20121201|2012-08-22 13:00,22,82.18,82.18,81.92,81.92,18
20121201|2012-08-22 13:30,22,81.89,81.89,81.795,81.8,107
20121201|2012-08-22 14:00,22,81.79,81.82,81.785,81.82,8
20121201|2012-08-22 14:30,22,81.87,81.87,81.87,81.87,1
20121201|2012-08-22 15:30,22,81.845,81.845,81.845,81.845,3
20121201|2012-08-22 19:00,23,81.805,81.805,81.805,81.805,2
20121201|2012-08-22 19:30,23,81.86,81.86,81.86,81.86,10
20121201|2012-08-22 21:00,23,81.71,81.71,81.71,81.71,3
20121201|2012-08-22 23:00,23,81.71,81.71,81.71,81.71,4
20121201|2012-08-23 01:30,23,81.715,81.715,81.66,81.66,8
20121201|2012-08-23 02:00,23,81.62,81.62,81.615,81.615,7
20121201|2012-08-23 07:30,23,81.65,81.65,81.65,81.65,2
20121201|2012-08-23 09:00,23,81.65,81.65,81.65,81.65,1
20121201|2012-08-23 09:30,23,81.62,81.62,81.525,81.525,4
20121201|2012-08-23 10:00,23,81.57,81.58,81.555,81.555,12
20121201|2012-08-23 12:00,23,81.645,81.68,81.645,81.68,11
20121201|2012-08-23 13:00,23,81.675,81.675,81.64,81.64,6
20121201|2012-08-23 13:30,23,81.64,81.64,81.64,81.64,2
20121201|2012-08-23 15:00,23,81.68,81.68,81.68,81.68,1
20121201|2012-08-24 00:00,24,81.75,81.75,81.75,81.75,1
20121201|2012-08-24 00:30,24,81.75,81.75,81.75,81.75,2
20121201|2012-08-24 01:00,24,81.8,81.8,81.8,81.8,1
20121201|2012-08-24 03:30,24,81.83,81.83,81.83,81.83,1
20121201|2012-08-24 04:00,24,81.775,81.775,81.775,81.775,1
20121201|2012-08-24 07:30,24,81.905,81.95,81.905,81.935,5
20121201|2012-08-24 08:30,24,81.92,81.92,81.92,81.92,2
20121201|2012-08-24 09:30,24,81.875,81.89,81.875,81.89,11
20121201|2012-08-24 10:00,24,81.8,81.8,81.8,81.8,1
20121201|2012-08-26 21:00,27,82.01,82.01,81.95,81.95,3
20121201|2012-08-27 02:00,27,81.95,81.95,81.895,81.895,3
20121201|2012-08-27 03:00,27,81.885,81.89,81.885,81.89,2
20121201|2012-08-27 04:00,27,81.88,81.88,81.88,81.88,1
20121201|2012-08-27 07:00,27,81.81,81.81,81.81,81.81,1
20121201|2012-08-27 08:00,27,81.82,81.82,81.82,81.82,1
20121201|2012-08-27 08:30,27,81.835,81.855,81.835,81.855,5
20121201|2012-08-27 09:30,27,81.88,81.88,81.88,81.88,10
20121201|2012-08-27 10:00,27,81.88,81.88,81.88,81.88,2
20121201|2012-08-27 10:30,27,81.88,81.92,81.88,81.9,3
20121201|2012-08-27 11:00,27,81.87,81.87,81.87,81.87,10
20121201|2012-08-27 11:30,27,81.89,81.89,81.89,81.89,11
20121201|2012-08-27 12:00,27,81.885,81.885,81.885,81.885,10
20121201|2012-08-27 20:00,28,82.125,82.13,82.125,82.13,3
20121201|2012-08-28 03:30,28,81.88,81.88,81.88,81.88,1
20121201|2012-08-28 04:00,28,81.81,81.815,81.745,81.745,11
20121201|2012-08-28 06:00,28,81.765,81.765,81.765,81.765,3
20121201|2012-08-28 08:00,28,81.7,81.7,81.605,81.605,4
20121201|2012-08-28 08:30,28,81.645,81.65,81.645,81.65,2
20121201|2012-08-28 09:00,28,81.64,81.65,81.64,81.65,41
20121201|2012-08-28 09:30,28,81.65,81.665,81.65,81.665,10
20121201|2012-08-28 10:00,28,81.6,81.645,81.6,81.645,2
20121201|2012-08-28 10:30,28,81.63,81.67,81.63,81.67,2
20121201|2012-08-28 11:30,28,81.625,81.655,81.62,81.62,11
20121201|2012-08-28 12:30,28,81.61,81.645,81.61,81.645,15
20121201|2012-08-28 14:30,28,81.65,81.65,81.65,81.65,6
20121201|2012-08-28 15:00,28,81.67,81.67,81.67,81.67,1
20121201|2012-08-29 01:00,29,81.7,81.7,81.7,81.7,1
20121201|2012-08-29 02:30,29,81.83,81.83,81.82,81.82,2
20121201|2012-08-29 03:00,29,81.805,81.805,81.805,81.805,4
20121201|2012-08-29 06:00,29,81.79,81.79,81.79,81.79,1
20121201|2012-08-29 08:30,29,81.75,81.875,81.75,81.875,2
20121201|2012-08-29 09:00,29,81.87,81.89,81.87,81.89,4
20121201|2012-08-29 09:30,29,81.89,81.89,81.88,81.885,32
20121201|2012-08-29 10:00,29,81.835,81.865,81.83,81.83,42
20121201|2012-08-29 10:30,29,81.79,81.805,81.79,81.795,8
20121201|2012-08-29 11:30,29,81.875,81.875,81.875,81.875,2
20121201|2012-08-29 12:00,29,81.875,81.875,81.86,81.86,4
20121201|2012-08-29 12:30,29,81.835,81.835,81.835,81.835,1
20121201|2012-08-29 15:30,29,81.88,81.88,81.88,81.88,1
20121201|2012-08-29 20:00,30,81.815,81.815,81.815,81.815,1
20121201|2012-08-29 20:30,30,81.815,81.815,81.815,81.815,1
20121201|2012-08-30 01:30,30,81.76,81.76,81.76,81.76,2
20121201|2012-08-30 02:00,30,81.815,81.84,81.815,81.84,2
20121201|2012-08-30 04:00,30,81.76,81.76,81.76,81.76,2
20121201|2012-08-30 06:30,30,81.8,81.8,81.8,81.8,1
20121201|2012-08-30 08:30,30,81.8,81.8,81.8,81.8,2
20121201|2012-08-30 09:30,30,81.955,82.045,81.955,82.04,16
20121201|2012-08-30 10:00,30,82.035,82.035,82.035,82.035,1
20121201|2012-08-30 10:30,30,82.02,82.02,82.02,82.02,11
20121201|2012-08-30 11:00,30,82.07,82.07,82.06,82.06,11
20121201|2012-08-30 11:30,30,82.065,82.065,82.065,82.065,1
20121201|2012-08-30 12:30,30,82.07,82.07,82.07,82.07,10
20121201|2012-08-30 13:00,30,82.05,82.05,82.05,82.05,3
20121201|2012-08-30 13:30,30,82.02,82.02,82.02,82.02,1
20121201|2012-08-30 14:00,30,82,82,82,82,8
20121201|2012-08-30 23:00,31,81.93,81.93,81.93,81.93,1
20121201|2012-08-31 01:30,31,81.95,81.95,81.95,81.95,1
20121201|2012-08-31 03:00,31,81.93,81.935,81.93,81.935,2
20121201|2012-08-31 04:00,31,81.77,81.8,81.74,81.74,18
20121201|2012-08-31 04:30,31,81.72,81.72,81.71,81.72,8
20121201|2012-08-31 05:00,31,81.735,81.735,81.7,81.7,7
20121201|2012-08-31 05:30,31,81.7,81.7,81.6,81.6,7
20121201|2012-08-31 06:00,31,81.64,81.64,81.625,81.625,2
20121201|2012-08-31 07:00,31,81.61,81.61,81.435,81.435,21
20121201|2012-08-31 07:30,31,81.42,81.42,81.38,81.405,6
20121201|2012-08-31 08:00,31,81.395,81.435,81.395,81.435,7
20121201|2012-08-31 09:00,31,81.63,81.675,81.3,81.365,21
20121201|2012-08-31 09:30,31,81.49,81.49,81.49,81.49,1
20121201|2012-08-31 10:00,31,81.47,81.47,81.47,81.47,3
20121201|2012-08-31 10:30,31,81.52,81.52,81.515,81.52,13
20121201|2012-08-31 11:00,31,81.585,81.635,81.585,81.615,26
20121201|2012-08-31 11:30,31,81.615,81.625,81.6,81.6,69
20121201|2012-08-31 12:00,31,81.6,81.625,81.58,81.62,44
20121201|2012-08-31 12:30,31,81.63,81.63,81.58,81.58,29
20121201|2012-08-31 13:00,31,81.56,81.56,81.56,81.56,5
20121201|2012-08-31 13:30,31,81.56,81.56,81.56,81.56,1
20121201|2012-08-31 14:00,31,81.56,81.56,81.56,81.56,4
20121201|2012-08-31 14:30,31,81.55,81.55,81.54,81.54,15
20121201|2012-08-31 15:00,31,81.545,81.545,81.535,81.535,2
20121201|2012-09-02 20:00,3,81.615,81.615,81.6,81.6,3
20121201|2012-09-02 20:30,3,81.63,81.63,81.63,81.63,1
20121201|2012-09-02 21:00,3,81.57,81.57,81.57,81.57,1
20121201|2012-09-02 21:30,3,81.56,81.56,81.55,81.55,2
20121201|2012-09-03 01:30,3,81.6,81.63,81.6,81.62,3
20121201|2012-09-03 05:00,3,81.605,81.635,81.595,81.595,4
20121201|2012-09-03 05:30,3,81.6,81.6,81.6,81.6,2
20121201|2012-09-03 06:30,3,81.585,81.585,81.585,81.585,1
20121201|2012-09-03 10:00,3,81.53,81.53,81.47,81.47,3
20121201|2012-09-03 10:30,3,81.485,81.485,81.485,81.485,3
20121201|2012-09-03 19:00,4,81.5,81.59,81.5,81.515,6
20121201|2012-09-03 19:30,4,81.505,81.505,81.505,81.505,1
20121201|2012-09-03 20:30,4,81.485,81.485,81.46,81.46,3
20121201|2012-09-03 21:00,4,81.41,81.41,81.405,81.405,2
20121201|2012-09-03 21:30,4,81.435,81.435,81.38,81.385,11
20121201|2012-09-03 22:00,4,81.41,81.41,81.41,81.41,1
20121201|2012-09-03 22:30,4,81.41,81.43,81.41,81.43,11
20121201|2012-09-04 02:00,4,81.42,81.44,81.42,81.43,14
20121201|2012-09-04 02:30,4,81.42,81.42,81.42,81.42,4
20121201|2012-09-04 03:00,4,81.46,81.46,81.46,81.46,3
20121201|2012-09-04 03:30,4,81.47,81.47,81.47,81.47,1
20121201|2012-09-04 04:00,4,81.495,81.495,81.495,81.495,15
20121201|2012-09-04 05:00,4,81.54,81.54,81.54,81.54,1
20121201|2012-09-04 06:30,4,81.555,81.555,81.555,81.555,1
20121201|2012-09-04 07:00,4,81.6,81.62,81.6,81.62,2
20121201|2012-09-04 07:30,4,81.6,81.64,81.6,81.64,32
20121201|2012-09-04 08:00,4,81.65,81.65,81.6,81.635,31
20121201|2012-09-04 08:30,4,81.635,81.635,81.635,81.635,8
20121201|2012-09-04 09:00,4,81.59,81.62,81.565,81.62,12
20121201|2012-09-04 09:30,4,81.58,81.645,81.58,81.645,7
20121201|2012-09-04 10:00,4,81.65,81.65,81.65,81.65,1
20121201|2012-09-04 11:00,4,81.65,81.65,81.65,81.65,1
20121201|2012-09-04 11:30,4,81.66,81.69,81.66,81.69,4
20121201|2012-09-04 12:00,4,81.68,81.68,81.68,81.68,1
20121201|2012-09-04 12:30,4,81.69,81.69,81.69,81.69,1
20121201|2012-09-04 13:00,4,81.66,81.66,81.66,81.66,1
20121201|2012-09-04 14:00,4,81.62,81.62,81.62,81.62,1
20121201|2012-09-04 15:00,4,81.665,81.665,81.665,81.665,5
20121201|2012-09-04 15:30,4,81.695,81.695,81.695,81.695,1
20121201|2012-09-04 19:00,5,81.735,81.84,81.735,81.84,12
20121201|2012-09-04 20:00,5,81.85,81.85,81.85,81.85,1
20121201|2012-09-04 21:00,5,81.8,81.8,81.785,81.785,3
20121201|2012-09-05 00:00,5,81.835,81.835,81.835,81.835,1
20121201|2012-09-05 00:30,5,81.835,81.84,81.815,81.815,5
20121201|2012-09-05 01:30,5,81.835,81.835,81.82,81.82,2
20121201|2012-09-05 03:00,5,81.89,81.95,81.89,81.93,8
20121201|2012-09-05 03:30,5,81.93,81.93,81.93,81.93,1
20121201|2012-09-05 04:00,5,81.935,81.935,81.935,81.935,5
20121201|2012-09-05 04:30,5,81.87,81.87,81.8,81.8,2
20121201|2012-09-05 05:00,5,81.75,81.755,81.745,81.755,16
20121201|2012-09-05 05:30,5,81.77,81.77,81.77,81.77,1
20121201|2012-09-05 06:30,5,81.7,81.7,81.7,81.7,1
20121201|2012-09-05 07:00,5,81.575,81.63,81.535,81.63,14
20121201|2012-09-05 07:30,5,81.54,81.545,81.48,81.49,19
20121201|2012-09-05 08:00,5,81.52,81.52,81.52,81.52,1
20121201|2012-09-05 08:30,5,81.56,81.6,81.55,81.55,18
20121201|2012-09-05 09:00,5,81.5,81.605,81.42,81.585,39
20121201|2012-09-05 09:30,5,81.56,81.56,81.56,81.56,2
20121201|2012-09-05 10:00,5,81.45,81.45,81.45,81.45,1
20121201|2012-09-05 12:00,5,81.54,81.54,81.54,81.54,1
20121201|2012-09-05 12:30,5,81.545,81.56,81.545,81.56,2
20121201|2012-09-05 13:30,5,81.545,81.545,81.535,81.535,6
20121201|2012-09-05 14:00,5,81.57,81.57,81.57,81.57,6
20121201|2012-09-05 19:00,6,81.6,81.6,81.595,81.595,2
20121201|2012-09-05 19:30,6,81.58,81.58,81.58,81.58,9
20121201|2012-09-05 20:00,6,81.585,81.585,81.585,81.585,1
20121201|2012-09-05 20:30,6,81.585,81.585,81.505,81.505,4
20121201|2012-09-05 21:00,6,81.485,81.525,81.485,81.525,2
20121201|2012-09-05 22:00,6,81.5,81.5,81.5,81.5,1
20121201|2012-09-05 23:00,6,81.53,81.53,81.53,81.53,1
20121201|2012-09-06 00:00,6,81.55,81.55,81.55,81.55,3
20121201|2012-09-06 00:30,6,81.545,81.545,81.535,81.535,2
20121201|2012-09-06 01:00,6,81.52,81.52,81.485,81.485,2
20121201|2012-09-06 01:30,6,81.46,81.46,81.46,81.46,1
20121201|2012-09-06 02:00,6,81.47,81.47,81.47,81.47,1
20121201|2012-09-06 02:30,6,81.56,81.56,81.55,81.55,2
20121201|2012-09-06 03:00,6,81.425,81.425,81.4,81.4,4
20121201|2012-09-06 03:30,6,81.48,81.48,81.48,81.48,2
20121201|2012-09-06 04:30,6,81.5,81.53,81.5,81.53,3
20121201|2012-09-06 06:00,6,81.5,81.5,81.5,81.5,2
20121201|2012-09-06 06:30,6,81.49,81.49,81.35,81.435,19
20121201|2012-09-06 07:00,6,81.42,81.45,81.42,81.45,4
20121201|2012-09-06 07:30,6,81.4,81.675,81.4,81.65,9
20121201|2012-09-06 08:00,6,81.645,81.67,81.575,81.67,13
20121201|2012-09-06 08:30,6,81.645,81.765,81.645,81.735,41
20121201|2012-09-06 09:00,6,81.69,81.69,81.65,81.65,20
20121201|2012-09-06 09:30,6,81.615,81.615,81.36,81.44,20
20121201|2012-09-06 10:00,6,81.425,81.465,81.42,81.44,117
20121201|2012-09-06 10:30,6,81.42,81.435,81.39,81.425,170
20121201|2012-09-06 11:00,6,81.415,81.425,81.415,81.415,3
20121201|2012-09-06 11:30,6,81.41,81.41,81.38,81.395,37
20121201|2012-09-06 12:00,6,81.39,81.39,81.375,81.38,204
20121201|2012-09-06 12:30,6,81.375,81.375,81.365,81.365,2
20121201|2012-09-06 13:00,6,81.37,81.37,81.325,81.325,133
20121201|2012-09-06 13:30,6,81.315,81.325,81.3,81.3,207
20121201|2012-09-06 14:00,6,81.36,81.36,81.36,81.36,1
20121201|2012-09-06 14:30,6,81.335,81.335,81.335,81.335,1
20121201|2012-09-06 15:00,6,81.345,81.345,81.345,81.345,3
20121201|2012-09-06 19:00,7,81.35,81.37,81.35,81.35,10
20121201|2012-09-06 19:30,7,81.38,81.395,81.36,81.395,5
20121201|2012-09-06 20:30,7,81.395,81.395,81.395,81.395,1
20121201|2012-09-06 21:00,7,81.395,81.395,81.365,81.365,7
20121201|2012-09-06 21:30,7,81.385,81.385,81.385,81.385,1
20121201|2012-09-06 22:00,7,81.375,81.375,81.375,81.375,1
20121201|2012-09-06 22:30,7,81.345,81.345,81.335,81.34,7
20121201|2012-09-07 00:00,7,81.37,81.37,81.37,81.37,1
20121201|2012-09-07 01:00,7,81.33,81.33,81.3,81.3,5
20121201|2012-09-07 01:30,7,81.31,81.31,81.31,81.31,1
20121201|2012-09-07 02:00,7,81.31,81.31,81.2,81.2,48
20121201|2012-09-07 02:30,7,81.205,81.205,81.15,81.2,18
20121201|2012-09-07 03:00,7,81.21,81.21,81.17,81.175,6
20121201|2012-09-07 03:30,7,81.16,81.17,81.15,81.165,36
20121201|2012-09-07 04:00,7,81.195,81.2,81.195,81.2,3
20121201|2012-09-07 04:30,7,81.18,81.18,81.155,81.155,13
20121201|2012-09-07 05:00,7,81.14,81.14,81.1,81.125,88
20121201|2012-09-07 05:30,7,81.085,81.1,81.08,81.095,22
20121201|2012-09-07 06:00,7,81.095,81.095,81.015,81.045,39
20121201|2012-09-07 06:30,7,81.005,81.055,81,81.05,47
20121201|2012-09-07 07:00,7,81.05,81.05,80.935,80.935,206
20121201|2012-09-07 07:30,7,80.9,80.9,80.595,80.64,533
20121201|2012-09-07 08:00,7,80.63,80.67,80.58,80.61,74
20121201|2012-09-07 08:30,7,80.61,80.7,80.61,80.67,43
20121201|2012-09-07 09:00,7,80.67,80.67,80.465,80.465,146
20121201|2012-09-07 09:30,7,80.465,80.47,80.38,80.44,82
20121201|2012-09-07 10:00,7,80.415,80.47,80.395,80.465,120
20121201|2012-09-07 10:30,7,80.48,80.48,80.405,80.415,198
20121201|2012-09-07 11:00,7,80.43,80.47,80.43,80.445,27
20121201|2012-09-07 11:30,7,80.455,80.455,80.415,80.42,365
20121201|2012-09-07 12:00,7,80.415,80.455,80.415,80.455,97
20121201|2012-09-07 12:30,7,80.48,80.48,80.445,80.445,15
20121201|2012-09-07 13:00,7,80.425,80.425,80.42,80.42,2
20121201|2012-09-07 13:30,7,80.455,80.46,80.42,80.42,65
20121201|2012-09-07 14:30,7,80.42,80.42,80.405,80.405,4
20121201|2012-09-07 15:00,7,80.37,80.39,80.365,80.39,17
20121201|2012-09-07 15:30,7,80.355,80.355,80.33,80.35,3
20121201|2012-09-09 17:00,9,80.4,80.4,80.3,80.4,13
20121201|2012-09-09 17:30,9,80.365,80.385,80.365,80.385,6
20121201|2012-09-09 18:00,9,80.41,80.42,80.41,80.42,48
20121201|2012-09-09 18:30,9,80.42,80.42,80.415,80.415,2
20121201|2012-09-09 19:00,10,80.45,80.465,80.45,80.465,15
20121201|2012-09-09 19:30,10,80.44,80.44,80.435,80.435,22
20121201|2012-09-09 20:00,10,80.46,80.485,80.46,80.485,5
20121201|2012-09-09 20:30,10,80.47,80.47,80.47,80.47,1
20121201|2012-09-09 21:00,10,80.455,80.455,80.44,80.44,2
20121201|2012-09-09 21:30,10,80.43,80.43,80.415,80.415,2
20121201|2012-09-09 22:00,10,80.45,80.48,80.45,80.48,2
20121201|2012-09-09 22:30,10,80.47,80.47,80.47,80.47,1
20121201|2012-09-10 00:00,10,80.5,80.5,80.485,80.485,2
20121201|2012-09-10 01:00,10,80.435,80.455,80.435,80.455,37
20121201|2012-09-10 02:00,10,80.465,80.465,80.4,80.4,27
20121201|2012-09-10 02:30,10,80.42,80.45,80.42,80.45,2
20121201|2012-09-10 03:00,10,80.485,80.495,80.455,80.455,4
20121201|2012-09-10 03:30,10,80.45,80.52,80.45,80.52,24
20121201|2012-09-10 04:00,10,80.52,80.52,80.52,80.52,4
20121201|2012-09-10 04:30,10,80.49,80.49,80.49,80.49,4
20121201|2012-09-10 05:00,10,80.485,80.49,80.485,80.49,3
20121201|2012-09-10 05:30,10,80.47,80.49,80.47,80.49,7
20121201|2012-09-10 06:00,10,80.485,80.485,80.455,80.455,9
20121201|2012-09-10 06:30,10,80.48,80.48,80.48,80.48,3
20121201|2012-09-10 07:00,10,80.5,80.54,80.5,80.5,57
20121201|2012-09-10 07:30,10,80.505,80.515,80.49,80.51,48
20121201|2012-09-10 08:00,10,80.515,80.565,80.5,80.515,82
20121201|2012-09-10 08:30,10,80.515,80.515,80.495,80.51,9
20121201|2012-09-10 09:00,10,80.515,80.515,80.45,80.45,19
20121201|2012-09-10 09:30,10,80.45,80.49,80.45,80.465,118
20121201|2012-09-10 10:00,10,80.475,80.475,80.39,80.405,84
20121201|2012-09-10 10:30,10,80.425,80.425,80.4,80.405,7
20121201|2012-09-10 11:00,10,80.41,80.41,80.385,80.4,65
20121201|2012-09-10 11:30,10,80.41,80.47,80.41,80.45,20
20121201|2012-09-10 12:00,10,80.48,80.48,80.425,80.43,40
20121201|2012-09-10 12:30,10,80.43,80.525,80.425,80.505,37
20121201|2012-09-10 13:00,10,80.475,80.485,80.475,80.485,7
20121201|2012-09-10 13:30,10,80.54,80.545,80.525,80.535,53
20121201|2012-09-10 14:00,10,80.575,80.58,80.56,80.57,52
20121201|2012-09-10 14:30,10,80.58,80.58,80.58,80.58,1
20121201|2012-09-10 15:00,10,80.58,80.58,80.58,80.58,2
20121201|2012-09-10 15:30,10,80.59,80.59,80.585,80.585,2
20121201|2012-09-10 19:00,11,80.57,80.57,80.53,80.53,16
20121201|2012-09-10 19:30,11,80.51,80.54,80.51,80.54,4
20121201|2012-09-10 20:00,11,80.53,80.53,80.53,80.53,4
20121201|2012-09-10 20:30,11,80.55,80.55,80.53,80.53,4
20121201|2012-09-10 21:00,11,80.52,80.52,80.52,80.52,1
20121201|2012-09-10 21:30,11,80.51,80.51,80.42,80.42,4
20121201|2012-09-10 22:00,11,80.485,80.49,80.48,80.48,7
20121201|2012-09-10 23:00,11,80.485,80.485,80.485,80.485,2
20121201|2012-09-11 00:00,11,80.535,80.545,80.535,80.545,4
20121201|2012-09-11 00:30,11,80.545,80.545,80.525,80.525,2
20121201|2012-09-11 01:00,11,80.53,80.53,80.525,80.525,17
20121201|2012-09-11 01:30,11,80.46,80.465,80.365,80.365,33
20121201|2012-09-11 02:00,11,80.365,80.385,80.325,80.335,72
20121201|2012-09-11 02:30,11,80.35,80.41,80.35,80.395,45
20121201|2012-09-11 03:00,11,80.42,80.43,80.42,80.43,2
20121201|2012-09-11 03:30,11,80.415,80.42,80.34,80.34,33
20121201|2012-09-11 04:00,11,80.36,80.36,80.36,80.36,3
20121201|2012-09-11 04:30,11,80.375,80.375,80.365,80.365,3
20121201|2012-09-11 05:00,11,80.395,80.395,80.395,80.395,15
20121201|2012-09-11 05:30,11,80.375,80.4,80.375,80.4,41
20121201|2012-09-11 06:00,11,80.365,80.405,80.365,80.405,31
20121201|2012-09-11 06:30,11,80.425,80.45,80.42,80.445,33
20121201|2012-09-11 07:00,11,80.44,80.44,80.38,80.395,11
20121201|2012-09-11 07:30,11,80.4,80.43,80.26,80.275,120
20121201|2012-09-11 08:00,11,80.285,80.285,80.125,80.22,395
20121201|2012-09-11 08:30,11,80.22,80.23,80.125,80.13,162
20121201|2012-09-11 09:00,11,80.13,80.19,80.12,80.165,104
20121201|2012-09-11 09:30,11,80.165,80.175,80.02,80.07,127
20121201|2012-09-11 10:00,11,80.09,80.105,79.97,79.975,411
20121201|2012-09-11 10:30,11,79.99,80.025,79.95,80.005,226
20121201|2012-09-11 11:00,11,80.015,80.02,79.97,79.97,90
20121201|2012-09-11 11:30,11,79.97,80.015,79.97,79.985,269
20121201|2012-09-11 12:00,11,79.985,80,79.97,80,62
20121201|2012-09-11 12:30,11,80,80.01,79.995,80,23
20121201|2012-09-11 13:00,11,79.995,80,79.97,79.97,128
20121201|2012-09-11 13:30,11,79.97,80,79.935,79.975,479
20121201|2012-09-11 14:00,11,79.98,80,79.98,79.99,45
20121201|2012-09-11 14:30,11,79.985,80.005,79.985,79.99,41
20121201|2012-09-11 15:00,11,79.98,80.005,79.98,80.005,67
20121201|2012-09-11 15:30,11,80,80.02,80,80.02,4
20121201|2012-09-11 19:00,12,80.02,80.04,80.015,80.03,28
20121201|2012-09-11 19:30,12,80.03,80.03,80.01,80.02,16
20121201|2012-09-11 20:00,12,80.02,80.055,80.02,80.055,2
20121201|2012-09-11 20:30,12,80.055,80.055,80.005,80.005,10
20121201|2012-09-11 21:00,12,80,80,79.98,79.995,5
20121201|2012-09-11 21:30,12,79.99,80.005,79.975,80,9
20121201|2012-09-11 22:00,12,79.965,79.985,79.96,79.985,19
20121201|2012-09-11 22:30,12,79.99,79.99,79.99,79.99,1
20121201|2012-09-11 23:30,12,79.915,79.935,79.875,79.935,40
20121201|2012-09-12 00:00,12,79.95,79.95,79.93,79.93,111
20121201|2012-09-12 00:30,12,79.945,79.985,79.945,79.985,3
20121201|2012-09-12 01:00,12,79.99,79.99,79.94,79.95,51
20121201|2012-09-12 01:30,12,79.96,79.985,79.895,79.895,129
20121201|2012-09-12 02:00,12,79.945,80.015,79.905,80.015,122
20121201|2012-09-12 02:30,12,79.985,80.005,79.95,79.965,36
20121201|2012-09-12 03:00,12,79.955,80.155,79.78,79.865,282
20121201|2012-09-12 03:30,12,79.86,79.92,79.78,79.88,135
20121201|2012-09-12 04:00,12,79.88,79.89,79.87,79.87,72
20121201|2012-09-12 04:30,12,79.87,79.885,79.685,79.715,70
20121201|2012-09-12 05:00,12,79.71,79.73,79.695,79.695,71
20121201|2012-09-12 05:30,12,79.68,79.735,79.64,79.72,99
20121201|2012-09-12 06:00,12,79.72,79.76,79.705,79.76,89
20121201|2012-09-12 06:30,12,79.77,79.86,79.76,79.835,212
20121201|2012-09-12 07:00,12,79.85,79.89,79.82,79.835,683
20121201|2012-09-12 07:30,12,79.835,79.895,79.825,79.845,138
20121201|2012-09-12 08:00,12,79.855,79.9,79.8,79.82,158
20121201|2012-09-12 08:30,12,79.825,79.915,79.825,79.88,599
20121201|2012-09-12 09:00,12,79.86,79.885,79.82,79.875,543
20121201|2012-09-12 09:30,12,79.9,79.955,79.885,79.895,290
20121201|2012-09-12 10:00,12,79.88,79.89,79.82,79.835,137
20121201|2012-09-12 10:30,12,79.83,79.9,79.83,79.885,174
20121201|2012-09-12 11:00,12,79.885,79.915,79.885,79.91,83
20121201|2012-09-12 11:30,12,79.91,79.91,79.865,79.885,84
20121201|2012-09-12 12:00,12,79.895,79.9,79.875,79.89,25
20121201|2012-09-12 12:30,12,79.88,79.88,79.855,79.87,39
20121201|2012-09-12 13:00,12,79.86,79.875,79.84,79.86,111
20121201|2012-09-12 13:30,12,79.87,79.92,79.87,79.895,135
20121201|2012-09-12 14:00,12,79.905,79.91,79.895,79.9,38
20121201|2012-09-12 14:30,12,79.9,79.92,79.885,79.91,15
20121201|2012-09-12 15:00,12,79.91,79.91,79.885,79.895,33
20121201|2012-09-12 15:30,12,79.87,79.87,79.865,79.87,21
20121201|2012-09-12 19:00,13,79.86,79.86,79.8,79.81,12
20121201|2012-09-12 19:30,13,79.8,79.8,79.79,79.795,6
20121201|2012-09-12 20:00,13,79.795,79.82,79.795,79.81,16
20121201|2012-09-12 20:30,13,79.795,79.8,79.755,79.77,31
20121201|2012-09-12 21:00,13,79.76,79.76,79.755,79.76,15
20121201|2012-09-12 21:30,13,79.78,79.8,79.78,79.785,9
20121201|2012-09-12 22:00,13,79.78,79.795,79.78,79.795,13
20121201|2012-09-12 22:30,13,79.78,79.785,79.76,79.76,5
20121201|2012-09-12 23:00,13,79.76,79.76,79.73,79.755,22
20121201|2012-09-12 23:30,13,79.745,79.75,79.73,79.75,7
20121201|2012-09-13 00:00,13,79.75,79.75,79.73,79.73,6
20121201|2012-09-13 00:30,13,79.77,79.78,79.74,79.755,113
20121201|2012-09-13 01:00,13,79.755,79.785,79.725,79.78,430
20121201|2012-09-13 01:30,13,79.78,79.8,79.75,79.795,121
20121201|2012-09-13 02:00,13,79.8,79.825,79.775,79.79,183
20121201|2012-09-13 02:30,13,79.8,79.84,79.78,79.82,76
20121201|2012-09-13 03:00,13,79.815,79.845,79.755,79.755,149
20121201|2012-09-13 03:30,13,79.77,79.795,79.75,79.785,81
20121201|2012-09-13 04:00,13,79.785,79.825,79.77,79.79,222
20121201|2012-09-13 04:30,13,79.79,79.85,79.775,79.85,77
20121201|2012-09-13 05:00,13,79.85,79.875,79.84,79.855,87
20121201|2012-09-13 05:30,13,79.86,79.87,79.83,79.845,119
20121201|2012-09-13 06:00,13,79.855,79.855,79.82,79.84,112
20121201|2012-09-13 06:30,13,79.835,79.84,79.805,79.825,154
20121201|2012-09-13 07:00,13,79.82,79.83,79.785,79.795,269
20121201|2012-09-13 07:30,13,79.78,79.88,79.78,79.825,510
20121201|2012-09-13 08:00,13,79.83,79.89,79.83,79.86,364
20121201|2012-09-13 08:30,13,79.86,79.915,79.83,79.84,424
20121201|2012-09-13 09:00,13,79.84,79.88,79.8,79.88,464
20121201|2012-09-13 09:30,13,79.88,79.88,79.78,79.79,672
20121201|2012-09-13 10:00,13,79.79,79.795,79.765,79.78,405
20121201|2012-09-13 10:30,13,79.78,79.795,79.755,79.765,304
20121201|2012-09-13 11:00,13,79.77,79.87,79.495,79.65,1112
20121201|2012-09-13 11:30,13,79.89,79.955,79.505,79.78,2408
20121201|2012-09-13 12:00,13,79.775,79.78,79.52,79.56,1609
20121201|2012-09-13 12:30,13,79.55,79.565,79.47,79.505,704
20121201|2012-09-13 13:00,13,79.495,79.52,79.31,79.31,1621
20121201|2012-09-13 13:30,13,79.315,79.4,79.295,79.39,874
20121201|2012-09-13 14:00,13,79.395,79.44,79.375,79.42,210
20121201|2012-09-13 14:30,13,79.42,79.425,79.36,79.38,367
20121201|2012-09-13 15:00,13,79.375,79.415,79.37,79.385,241
20121201|2012-09-13 15:30,13,79.38,79.395,79.35,79.395,96
20121201|2012-09-13 19:00,14,79.395,79.41,79.38,79.41,18
20121201|2012-09-13 19:30,14,79.41,79.41,79.36,79.375,471
20121201|2012-09-13 20:00,14,79.375,79.375,79.315,79.325,32
20121201|2012-09-13 20:30,14,79.335,79.34,79.235,79.29,243
20121201|2012-09-13 21:00,14,79.29,79.295,79.265,79.275,22
20121201|2012-09-13 21:30,14,79.28,79.285,79.265,79.28,103
20121201|2012-09-13 22:00,14,79.28,79.28,79.215,79.235,210
20121201|2012-09-13 22:30,14,79.235,79.265,79.185,79.195,59
20121201|2012-09-13 23:00,14,79.22,79.22,79.17,79.185,232
20121201|2012-09-13 23:30,14,79.18,79.18,79.15,79.18,361
20121201|2012-09-14 00:00,14,79.19,79.19,79.175,79.19,40
20121201|2012-09-14 00:30,14,79.19,79.215,79.11,79.14,244
20121201|2012-09-14 01:00,14,79.13,79.185,79.1,79.13,432
20121201|2012-09-14 01:30,14,79.12,79.14,79.075,79.115,225
20121201|2012-09-14 02:00,14,79.11,79.175,79.095,79.175,314
20121201|2012-09-14 02:30,14,79.17,79.23,79.16,79.23,264
20121201|2012-09-14 03:00,14,79.215,79.255,79.21,79.23,134
20121201|2012-09-14 03:30,14,79.235,79.24,79.19,79.2,159
20121201|2012-09-14 04:00,14,79.195,79.265,79.19,79.245,360
20121201|2012-09-14 04:30,14,79.24,79.26,79.12,79.14,668
20121201|2012-09-14 05:00,14,79.14,79.14,78.985,79.01,1413
20121201|2012-09-14 05:30,14,79.005,79.02,78.95,78.975,745
20121201|2012-09-14 06:00,14,78.975,78.98,78.85,78.9,957
20121201|2012-09-14 06:30,14,78.905,78.98,78.89,78.965,1059
20121201|2012-09-14 07:00,14,78.975,79.05,78.905,79.03,1241
20121201|2012-09-14 07:30,14,79.04,79.07,78.98,79.015,997
20121201|2012-09-14 08:00,14,79.015,79.025,78.95,78.975,1348
20121201|2012-09-14 08:30,14,78.975,78.99,78.78,78.825,2015
20121201|2012-09-14 09:00,14,78.82,78.85,78.725,78.815,2575
20121201|2012-09-14 09:30,14,78.815,78.92,78.805,78.845,1481
20121201|2012-09-14 10:00,14,78.845,78.865,78.815,78.835,1437
20121201|2012-09-14 10:30,14,78.835,78.875,78.82,78.875,667
20121201|2012-09-14 11:00,14,78.87,78.9,78.865,78.875,632
20121201|2012-09-14 11:30,14,78.87,78.955,78.86,78.95,786
20121201|2012-09-14 12:00,14,78.945,79.065,78.945,79.065,800
20121201|2012-09-14 12:30,14,79.055,79.06,79.005,79.01,430
20121201|2012-09-14 13:00,14,79.01,79.04,78.995,79,590
20121201|2012-09-14 13:30,14,79.01,79.04,78.97,78.985,1287
20121201|2012-09-14 14:00,14,78.975,79.005,78.975,78.985,157
20121201|2012-09-14 14:30,14,78.995,79.01,78.97,79.005,314
20121201|2012-09-14 15:00,14,79.005,79.005,78.975,78.98,136
20121201|2012-09-14 15:30,14,78.98,78.985,78.945,78.975,267
20121201|2012-09-16 17:00,16,78.96,79.03,78.945,79,139
20121201|2012-09-16 17:30,16,79,79.035,79,79.01,6
20121201|2012-09-16 18:00,16,79,79.04,79,79.03,22
20121201|2012-09-16 18:30,16,79.01,79.015,79.01,79.01,7
20121201|2012-09-16 19:00,17,79.01,79.055,79,79.02,95
20121201|2012-09-16 19:30,17,79.02,79.02,78.995,78.995,56
20121201|2012-09-16 20:00,17,78.99,78.995,78.935,78.935,57
20121201|2012-09-16 20:30,17,78.96,78.965,78.93,78.93,17
20121201|2012-09-16 21:00,17,78.9,78.92,78.865,78.92,21
20121201|2012-09-16 21:30,17,78.93,78.94,78.905,78.94,30
20121201|2012-09-16 22:00,17,78.955,78.955,78.94,78.955,16
20121201|2012-09-16 22:30,17,78.945,78.945,78.92,78.925,41
20121201|2012-09-16 23:00,17,78.925,78.93,78.905,78.93,64
20121201|2012-09-16 23:30,17,78.935,78.935,78.925,78.925,3
20121201|2012-09-17 00:00,17,78.9,78.925,78.895,78.925,14
20121201|2012-09-17 00:30,17,78.9,78.93,78.9,78.92,22
20121201|2012-09-17 01:00,17,78.915,78.94,78.905,78.915,191
20121201|2012-09-17 01:30,17,78.94,79,78.94,78.98,220
20121201|2012-09-17 02:00,17,78.98,79.015,78.97,79.005,759
20121201|2012-09-17 02:30,17,79,79.075,79,79.04,268
20121201|2012-09-17 03:00,17,79.055,79.115,79.035,79.09,216
20121201|2012-09-17 03:30,17,79.085,79.115,79.05,79.08,118
20121201|2012-09-17 04:00,17,79.075,79.11,79.07,79.105,148
20121201|2012-09-17 04:30,17,79.1,79.105,79.04,79.05,124
20121201|2012-09-17 05:00,17,79.065,79.065,79.02,79.045,117
20121201|2012-09-17 05:30,17,79.035,79.05,78.985,78.99,67
20121201|2012-09-17 06:00,17,79,79.03,79,79.015,613
20121201|2012-09-17 06:30,17,79.02,79.115,79.015,79.095,366
20121201|2012-09-17 07:00,17,79.09,79.145,79.07,79.125,1326
20121201|2012-09-17 07:30,17,79.125,79.13,78.975,79,1044
20121201|2012-09-17 08:00,17,79,79.035,78.97,79,997
20121201|2012-09-17 08:30,17,78.995,79,78.835,78.935,1663
20121201|2012-09-17 09:00,17,78.94,79.01,78.93,78.94,1118
20121201|2012-09-17 09:30,17,78.94,79.01,78.895,78.955,700
20121201|2012-09-17 10:00,17,78.955,79,78.885,78.99,695
20121201|2012-09-17 10:30,17,78.985,79.03,78.985,79.01,300
20121201|2012-09-17 11:00,17,79,79.015,78.99,79.005,484
20121201|2012-09-17 11:30,17,79,79.055,79,79.05,230
20121201|2012-09-17 12:00,17,79.05,79.07,79.04,79.05,105
20121201|2012-09-17 12:30,17,79.05,79.12,79.03,79.09,629
20121201|2012-09-17 13:00,17,79.1,79.165,79.08,79.105,781
20121201|2012-09-17 13:30,17,79.09,79.14,79.09,79.11,502
20121201|2012-09-17 14:00,17,79.105,79.175,79.095,79.15,269
20121201|2012-09-17 14:30,17,79.155,79.16,79.085,79.09,419
20121201|2012-09-17 15:00,17,79.085,79.09,79.065,79.07,55
20121201|2012-09-17 15:30,17,79.08,79.08,79.05,79.065,19
20121201|2012-09-17 19:00,18,79.085,79.1,79.075,79.085,32
20121201|2012-09-17 19:30,18,79.09,79.135,79.09,79.12,26
20121201|2012-09-17 20:00,18,79.13,79.14,79.11,79.115,66
20121201|2012-09-17 20:30,18,79.14,79.14,79.065,79.065,39
20121201|2012-09-17 21:00,18,79.07,79.07,79.035,79.06,26
20121201|2012-09-17 21:30,18,79.06,79.1,79.06,79.075,12
20121201|2012-09-17 22:00,18,79.08,79.095,79.06,79.06,15
20121201|2012-09-17 22:30,18,79.065,79.105,79.06,79.1,62
20121201|2012-09-17 23:00,18,79.11,79.115,79.105,79.105,3
20121201|2012-09-17 23:30,18,79.1,79.13,79.085,79.085,17
20121201|2012-09-18 00:00,18,79.12,79.145,79.11,79.14,9
20121201|2012-09-18 00:30,18,79.135,79.165,79.135,79.16,238
20121201|2012-09-18 01:00,18,79.16,79.205,79.125,79.185,250
20121201|2012-09-18 01:30,18,79.17,79.17,79.09,79.12,444
20121201|2012-09-18 02:00,18,79.115,79.185,79.055,79.165,432
20121201|2012-09-18 02:30,18,79.165,79.245,79.165,79.2,346
20121201|2012-09-18 03:00,18,79.19,79.25,79.17,79.18,277
20121201|2012-09-18 03:30,18,79.18,79.18,79.105,79.17,369
20121201|2012-09-18 04:00,18,79.18,79.225,79.155,79.205,262
20121201|2012-09-18 04:30,18,79.205,79.28,79.205,79.25,467
20121201|2012-09-18 05:00,18,79.24,79.295,79.23,79.24,173
20121201|2012-09-18 05:30,18,79.235,79.235,79.195,79.215,111
20121201|2012-09-18 06:00,18,79.22,79.24,79.18,79.23,264
20121201|2012-09-18 06:30,18,79.205,79.23,79.18,79.23,458
20121201|2012-09-18 07:00,18,79.225,79.3,79.205,79.245,1381
20121201|2012-09-18 07:30,18,79.24,79.265,79.155,79.175,951
20121201|2012-09-18 08:00,18,79.185,79.26,79.18,79.24,614
20121201|2012-09-18 08:30,18,79.24,79.31,79.215,79.22,1401
20121201|2012-09-18 09:00,18,79.22,79.285,79.2,79.28,924
20121201|2012-09-18 09:30,18,79.28,79.295,79.195,79.23,722
20121201|2012-09-18 10:00,18,79.22,79.235,79.155,79.2,784
20121201|2012-09-18 10:30,18,79.2,79.27,79.2,79.24,413
20121201|2012-09-18 11:00,18,79.245,79.29,79.23,79.27,500
20121201|2012-09-18 11:30,18,79.265,79.3,79.255,79.29,274
20121201|2012-09-18 12:00,18,79.285,79.33,79.275,79.305,680
20121201|2012-09-18 12:30,18,79.31,79.32,79.275,79.315,367
20121201|2012-09-18 13:00,18,79.325,79.365,79.315,79.355,460
20121201|2012-09-18 13:30,18,79.35,79.365,79.33,79.345,585
20121201|2012-09-18 14:00,18,79.35,79.36,79.295,79.33,308
20121201|2012-09-18 14:30,18,79.33,79.345,79.315,79.315,235
20121201|2012-09-18 15:00,18,79.32,79.32,79.265,79.265,172
20121201|2012-09-18 15:30,18,79.275,79.295,79.275,79.295,24
20121201|2012-09-18 19:00,19,79.27,79.325,79.27,79.325,12
20121201|2012-09-18 19:30,19,79.32,79.32,79.295,79.3,30
20121201|2012-09-18 20:00,19,79.29,79.31,79.27,79.3,21
20121201|2012-09-18 20:30,19,79.3,79.31,79.28,79.3,18
20121201|2012-09-18 21:00,19,79.295,79.315,79.265,79.265,22
20121201|2012-09-18 21:30,19,79.26,79.275,79.26,79.275,10
20121201|2012-09-18 22:00,19,79.27,79.275,79.245,79.245,25
20121201|2012-09-18 22:30,19,79.23,79.3,79.23,79.285,167
20121201|2012-09-18 23:00,19,79.26,79.26,79.21,79.21,91
20121201|2012-09-18 23:30,19,79.21,79.245,79.205,79.205,28
20121201|2012-09-19 00:00,19,79.22,79.235,79.215,79.22,55
20121201|2012-09-19 00:30,19,79.21,79.225,79.15,79.17,124
20121201|2012-09-19 01:00,19,79.17,79.19,79.15,79.185,290
20121201|2012-09-19 01:30,19,79.18,79.23,79.175,79.22,120
20121201|2012-09-19 02:00,19,79.22,79.235,79.205,79.215,345
20121201|2012-09-19 02:30,19,79.22,79.23,79.185,79.22,179
20121201|2012-09-19 03:00,19,79.225,79.28,79.195,79.275,401
20121201|2012-09-19 03:30,19,79.245,79.385,79.245,79.37,441
20121201|2012-09-19 04:00,19,79.37,79.39,79.345,79.35,239
20121201|2012-09-19 04:30,19,79.35,79.44,79.35,79.42,531
20121201|2012-09-19 05:00,19,79.42,79.43,79.375,79.385,226
20121201|2012-09-19 05:30,19,79.39,79.465,79.39,79.465,180
20121201|2012-09-19 06:00,19,79.465,79.47,79.41,79.43,134
20121201|2012-09-19 06:30,19,79.43,79.44,79.395,79.44,368
20121201|2012-09-19 07:00,19,79.44,79.485,79.43,79.445,678
20121201|2012-09-19 07:30,19,79.44,79.485,79.335,79.34,2430
20121201|2012-09-19 08:00,19,79.34,79.365,79.275,79.33,1253
20121201|2012-09-19 08:30,19,79.34,79.38,79.3,79.32,764
20121201|2012-09-19 09:00,19,79.325,79.325,79.16,79.18,1769
20121201|2012-09-19 09:30,19,79.19,79.225,79.13,79.14,1364
20121201|2012-09-19 10:00,19,79.145,79.165,79.11,79.135,1693
20121201|2012-09-19 10:30,19,79.135,79.15,79.11,79.115,678
20121201|2012-09-19 11:00,19,79.12,79.15,79.07,79.085,1518
20121201|2012-09-19 11:30,19,79.085,79.115,79.08,79.105,585
20121201|2012-09-19 12:00,19,79.1,79.17,79.095,79.155,349
20121201|2012-09-19 12:30,19,79.15,79.185,79.145,79.175,233
20121201|2012-09-19 13:00,19,79.18,79.18,79.125,79.14,184
20121201|2012-09-19 13:30,19,79.135,79.15,79.11,79.12,355
20121201|2012-09-19 14:00,19,79.125,79.145,79.11,79.145,392
20121201|2012-09-19 14:30,19,79.145,79.16,79.13,79.145,335
20121201|2012-09-19 15:00,19,79.15,79.205,79.15,79.17,192
20121201|2012-09-19 15:30,19,79.17,79.17,79.165,79.165,145
20121201|2012-09-19 19:00,20,79.135,79.21,79.13,79.19,76
20121201|2012-09-19 19:30,20,79.185,79.19,79.18,79.18,7
20121201|2012-09-19 20:00,20,79.175,79.18,79.145,79.18,62
20121201|2012-09-19 20:30,20,79.16,79.255,79.16,79.255,41
20121201|2012-09-19 21:00,20,79.255,79.26,79.235,79.25,238
20121201|2012-09-19 21:30,20,79.245,79.345,79.245,79.32,168
20121201|2012-09-19 22:00,20,79.325,79.33,79.3,79.3,30
20121201|2012-09-19 22:30,20,79.315,79.385,79.315,79.38,38
20121201|2012-09-19 23:00,20,79.385,79.405,79.34,79.36,45
20121201|2012-09-19 23:30,20,79.37,79.38,79.355,79.375,43
20121201|2012-09-20 00:00,20,79.39,79.44,79.355,79.42,60
20121201|2012-09-20 00:30,20,79.415,79.45,79.38,79.425,58
20121201|2012-09-20 01:00,20,79.425,79.52,79.415,79.475,383
20121201|2012-09-20 01:30,20,79.475,79.555,79.45,79.545,634
20121201|2012-09-20 02:00,20,79.545,79.65,79.535,79.54,1709
20121201|2012-09-20 02:30,20,79.535,79.565,79.51,79.55,864
20121201|2012-09-20 03:00,20,79.56,79.6,79.49,79.525,688
20121201|2012-09-20 03:30,20,79.515,79.54,79.465,79.54,518
20121201|2012-09-20 04:00,20,79.54,79.69,79.54,79.64,1120
20121201|2012-09-20 04:30,20,79.645,79.665,79.61,79.635,454
20121201|2012-09-20 05:00,20,79.64,79.65,79.6,79.615,328
20121201|2012-09-20 05:30,20,79.625,79.625,79.58,79.595,234
20121201|2012-09-20 06:00,20,79.59,79.645,79.575,79.625,304
20121201|2012-09-20 06:30,20,79.63,79.64,79.585,79.59,212
20121201|2012-09-20 07:00,20,79.585,79.6,79.55,79.565,1277
20121201|2012-09-20 07:30,20,79.57,79.67,79.535,79.62,1182
20121201|2012-09-20 08:00,20,79.62,79.715,79.605,79.695,1825
20121201|2012-09-20 08:30,20,79.69,79.755,79.66,79.7,1879
20121201|2012-09-20 09:00,20,79.71,79.72,79.6,79.64,2108
20121201|2012-09-20 09:30,20,79.64,79.645,79.54,79.58,1338
20121201|2012-09-20 10:00,20,79.575,79.625,79.565,79.615,1224
20121201|2012-09-20 10:30,20,79.605,79.625,79.59,79.6,537
20121201|2012-09-20 11:00,20,79.595,79.645,79.55,79.635,833
20121201|2012-09-20 11:30,20,79.625,79.63,79.58,79.615,2716
20121201|2012-09-20 12:00,20,79.62,79.635,79.59,79.595,760
20121201|2012-09-20 12:30,20,79.59,79.605,79.575,79.59,341
20121201|2012-09-20 13:00,20,79.595,79.595,79.535,79.535,567
20121201|2012-09-20 13:30,20,79.545,79.565,79.47,79.475,1345
20121201|2012-09-20 14:00,20,79.475,79.5,79.46,79.46,512
20121201|2012-09-20 14:30,20,79.465,79.495,79.46,79.49,207
20121201|2012-09-20 15:00,20,79.485,79.5,79.485,79.5,46
20121201|2012-09-20 15:30,20,79.495,79.505,79.495,79.505,4
20121201|2012-09-20 19:00,21,79.46,79.46,79.42,79.425,21
20121201|2012-09-20 19:30,21,79.445,79.46,79.435,79.445,22
20121201|2012-09-20 20:00,21,79.495,79.52,79.49,79.52,56
20121201|2012-09-20 20:30,21,79.5,79.505,79.475,79.475,34
20121201|2012-09-20 21:00,21,79.48,79.49,79.42,79.43,60
20121201|2012-09-20 21:30,21,79.425,79.44,79.405,79.42,28
20121201|2012-09-20 22:00,21,79.415,79.435,79.415,79.435,14
20121201|2012-09-20 22:30,21,79.445,79.46,79.44,79.44,9
20121201|2012-09-20 23:00,21,79.42,79.42,79.36,79.36,45
20121201|2012-09-20 23:30,21,79.37,79.38,79.35,79.365,33
20121201|2012-09-21 00:00,21,79.37,79.37,79.32,79.34,38
20121201|2012-09-21 00:30,21,79.325,79.365,79.305,79.365,60
20121201|2012-09-21 01:00,21,79.365,79.385,79.3,79.385,242
20121201|2012-09-21 01:30,21,79.365,79.385,79.35,79.37,86
20121201|2012-09-21 02:00,21,79.39,79.49,79.305,79.46,436
20121201|2012-09-21 02:30,21,79.475,79.515,79.425,79.445,439
20121201|2012-09-21 03:00,21,79.445,79.5,79.43,79.45,318
20121201|2012-09-21 03:30,21,79.455,79.455,79.14,79.14,1269
20121201|2012-09-21 04:00,21,79.135,79.21,79.11,79.2,703
20121201|2012-09-21 04:30,21,79.2,79.22,79.15,79.2,394
20121201|2012-09-21 05:00,21,79.2,79.23,79.19,79.215,141
20121201|2012-09-21 05:30,21,79.215,79.265,79.21,79.265,269
20121201|2012-09-21 06:00,21,79.26,79.44,79.25,79.42,696
20121201|2012-09-21 06:30,21,79.425,79.455,79.355,79.41,745
20121201|2012-09-21 07:00,21,79.415,79.415,79.32,79.355,828
20121201|2012-09-21 07:30,21,79.35,79.395,79.155,79.165,1651
20121201|2012-09-21 08:00,21,79.15,79.255,79.14,79.245,1074
20121201|2012-09-21 08:30,21,79.255,79.33,79.205,79.25,1170
20121201|2012-09-21 09:00,21,79.235,79.415,79.235,79.355,1245
20121201|2012-09-21 09:30,21,79.355,79.44,79.275,79.395,1445
20121201|2012-09-21 10:00,21,79.405,79.415,79.35,79.41,1003
20121201|2012-09-21 10:30,21,79.405,79.43,79.365,79.395,302
20121201|2012-09-21 11:00,21,79.4,79.435,79.38,79.415,202
20121201|2012-09-21 11:30,21,79.41,79.42,79.34,79.36,390
20121201|2012-09-21 12:00,21,79.355,79.36,79.32,79.36,1101
20121201|2012-09-21 12:30,21,79.36,79.38,79.35,79.36,1208
20121201|2012-09-21 13:00,21,79.36,79.4,79.35,79.4,118
20121201|2012-09-21 13:30,21,79.4,79.435,79.385,79.395,309
20121201|2012-09-21 14:00,21,79.395,79.415,79.38,79.4,77
20121201|2012-09-21 14:30,21,79.395,79.41,79.385,79.4,226
20121201|2012-09-21 15:00,21,79.41,79.435,79.4,79.43,60
20121201|2012-09-21 15:30,21,79.43,79.445,79.415,79.445,45
20121201|2012-09-23 17:00,23,79.42,79.495,79.42,79.495,10
20121201|2012-09-23 17:30,23,79.47,79.5,79.465,79.47,64
20121201|2012-09-23 18:00,23,79.46,79.46,79.455,79.46,10
20121201|2012-09-23 18:30,23,79.49,79.51,79.49,79.505,22
20121201|2012-09-23 19:00,24,79.505,79.505,79.47,79.47,28
20121201|2012-09-23 19:30,24,79.475,79.485,79.45,79.48,30
20121201|2012-09-23 20:00,24,79.5,79.62,79.5,79.62,201
20121201|2012-09-23 20:30,24,79.62,79.66,79.595,79.65,75
20121201|2012-09-23 21:00,24,79.645,79.675,79.61,79.62,50
20121201|2012-09-23 21:30,24,79.64,79.64,79.6,79.615,30
20121201|2012-09-23 22:00,24,79.645,79.645,79.58,79.59,12
20121201|2012-09-23 22:30,24,79.58,79.585,79.57,79.575,16
20121201|2012-09-23 23:00,24,79.585,79.595,79.565,79.595,14
20121201|2012-09-23 23:30,24,79.58,79.595,79.58,79.595,32
20121201|2012-09-24 00:00,24,79.59,79.605,79.57,79.585,43
20121201|2012-09-24 00:30,24,79.57,79.6,79.55,79.595,38
20121201|2012-09-24 01:00,24,79.59,79.65,79.575,79.65,94
20121201|2012-09-24 01:30,24,79.635,79.635,79.59,79.59,164
20121201|2012-09-24 02:00,24,79.585,79.595,79.47,79.47,470
20121201|2012-09-24 02:30,24,79.46,79.545,79.46,79.535,178
20121201|2012-09-24 03:00,24,79.525,79.74,79.525,79.71,1068
20121201|2012-09-24 03:30,24,79.71,79.79,79.705,79.765,612
20121201|2012-09-24 04:00,24,79.765,79.765,79.725,79.735,232
20121201|2012-09-24 04:30,24,79.735,79.745,79.695,79.73,222
20121201|2012-09-24 05:00,24,79.745,79.775,79.735,79.755,134
20121201|2012-09-24 05:30,24,79.765,79.77,79.73,79.76,197
20121201|2012-09-24 06:00,24,79.755,79.755,79.725,79.725,188
20121201|2012-09-24 06:30,24,79.715,79.715,79.63,79.68,526
20121201|2012-09-24 07:00,24,79.685,79.79,79.68,79.785,740
20121201|2012-09-24 07:30,24,79.78,79.825,79.755,79.765,1363
20121201|2012-09-24 08:00,24,79.765,79.785,79.725,79.745,1212
20121201|2012-09-24 08:30,24,79.74,79.775,79.695,79.72,1170
20121201|2012-09-24 09:00,24,79.71,79.77,79.69,79.705,1370
20121201|2012-09-24 09:30,24,79.71,79.72,79.655,79.68,1257
20121201|2012-09-24 10:00,24,79.675,79.735,79.67,79.715,1073
20121201|2012-09-24 10:30,24,79.705,79.715,79.69,79.71,471
20121201|2012-09-24 11:00,24,79.715,79.72,79.685,79.7,345
20121201|2012-09-24 11:30,24,79.7,79.7,79.67,79.675,1116
20121201|2012-09-24 12:00,24,79.67,79.68,79.605,79.63,1043
20121201|2012-09-24 12:30,24,79.635,79.66,79.635,79.645,324
20121201|2012-09-24 13:00,24,79.65,79.655,79.625,79.625,185
20121201|2012-09-24 13:30,24,79.62,79.63,79.555,79.56,816
20121201|2012-09-24 14:00,24,79.56,79.61,79.555,79.595,327
20121201|2012-09-24 14:30,24,79.6,79.615,79.59,79.605,271
20121201|2012-09-24 15:00,24,79.605,79.605,79.585,79.585,52
20121201|2012-09-24 15:30,24,79.575,79.585,79.575,79.585,37
20121201|2012-09-24 19:00,25,79.555,79.555,79.53,79.555,215
20121201|2012-09-24 19:30,25,79.57,79.58,79.55,79.55,27
20121201|2012-09-24 20:00,25,79.55,79.55,79.54,79.55,4
20121201|2012-09-24 20:30,25,79.55,79.56,79.54,79.54,6
20121201|2012-09-24 21:00,25,79.545,79.545,79.495,79.52,32
20121201|2012-09-24 21:30,25,79.525,79.53,79.52,79.525,5
20121201|2012-09-24 22:00,25,79.53,79.55,79.53,79.55,6
20121201|2012-09-24 22:30,25,79.565,79.565,79.55,79.56,6
20121201|2012-09-24 23:00,25,79.565,79.58,79.55,79.55,13
20121201|2012-09-24 23:30,25,79.56,79.56,79.55,79.55,26
20121201|2012-09-25 00:00,25,79.55,79.64,79.55,79.64,58
20121201|2012-09-25 00:30,25,79.64,79.745,79.64,79.725,381
20121201|2012-09-25 01:00,25,79.725,79.755,79.685,79.695,177
20121201|2012-09-25 01:30,25,79.67,79.7,79.635,79.7,129
20121201|2012-09-25 02:00,25,79.695,79.74,79.61,79.62,341
20121201|2012-09-25 02:30,25,79.605,79.705,79.57,79.685,993
20121201|2012-09-25 03:00,25,79.69,79.7,79.615,79.63,242
20121201|2012-09-25 03:30,25,79.625,79.69,79.615,79.63,325
20121201|2012-09-25 04:00,25,79.63,79.67,79.6,79.67,392
20121201|2012-09-25 04:30,25,79.66,79.72,79.66,79.695,479
20121201|2012-09-25 05:00,25,79.705,79.72,79.64,79.665,242
20121201|2012-09-25 05:30,25,79.665,79.675,79.635,79.67,228
20121201|2012-09-25 06:00,25,79.67,79.67,79.545,79.55,343
20121201|2012-09-25 06:30,25,79.55,79.59,79.545,79.57,734
20121201|2012-09-25 07:00,25,79.56,79.56,79.5,79.51,1012
20121201|2012-09-25 07:30,25,79.505,79.505,79.375,79.43,1667
20121201|2012-09-25 08:00,25,79.435,79.495,79.4,79.49,895
20121201|2012-09-25 08:30,25,79.5,79.52,79.45,79.505,636
20121201|2012-09-25 09:00,25,79.51,79.515,79.4,79.455,1278
20121201|2012-09-25 09:30,25,79.45,79.46,79.4,79.43,637
20121201|2012-09-25 10:00,25,79.42,79.49,79.39,79.47,907
20121201|2012-09-25 10:30,25,79.46,79.53,79.445,79.515,452
20121201|2012-09-25 11:00,25,79.51,79.545,79.475,79.525,421
20121201|2012-09-25 11:30,25,79.515,79.55,79.5,79.515,399
20121201|2012-09-25 12:00,25,79.525,79.535,79.495,79.5,85
20121201|2012-09-25 12:30,25,79.505,79.535,79.475,79.525,242
20121201|2012-09-25 13:00,25,79.525,79.625,79.515,79.61,618
20121201|2012-09-25 13:30,25,79.625,79.625,79.595,79.605,323
20121201|2012-09-25 14:00,25,79.61,79.705,79.605,79.68,599
20121201|2012-09-25 14:30,25,79.68,79.73,79.67,79.73,474
20121201|2012-09-25 15:00,25,79.74,79.74,79.7,79.74,156
20121201|2012-09-25 15:30,25,79.715,79.73,79.715,79.73,6
20121201|2012-09-25 19:00,26,79.725,79.73,79.72,79.73,23
20121201|2012-09-25 19:30,26,79.73,79.75,79.68,79.69,88
20121201|2012-09-25 20:00,26,79.68,79.695,79.67,79.675,126
20121201|2012-09-25 20:30,26,79.68,79.71,79.68,79.71,41
20121201|2012-09-25 21:00,26,79.695,79.695,79.69,79.695,11
20121201|2012-09-25 21:30,26,79.69,79.73,79.69,79.73,9
20121201|2012-09-25 22:00,26,79.73,79.73,79.7,79.72,5
20121201|2012-09-25 22:30,26,79.73,79.73,79.72,79.72,7
20121201|2012-09-25 23:00,26,79.73,79.89,79.73,79.845,195
20121201|2012-09-25 23:30,26,79.84,79.89,79.83,79.835,24
20121201|2012-09-26 00:00,26,79.85,79.86,79.83,79.845,20
20121201|2012-09-26 00:30,26,79.83,79.89,79.82,79.865,212
20121201|2012-09-26 01:00,26,79.87,79.915,79.86,79.875,208
20121201|2012-09-26 01:30,26,79.865,79.89,79.835,79.86,149
20121201|2012-09-26 02:00,26,79.87,79.9,79.855,79.86,207
20121201|2012-09-26 02:30,26,79.86,79.875,79.83,79.84,169
20121201|2012-09-26 03:00,26,79.845,79.95,79.845,79.9,985
20121201|2012-09-26 03:30,26,79.895,79.895,79.85,79.855,199
20121201|2012-09-26 04:00,26,79.855,79.86,79.79,79.79,179
20121201|2012-09-26 04:30,26,79.805,79.865,79.755,79.865,354
20121201|2012-09-26 05:00,26,79.865,79.875,79.835,79.87,185
20121201|2012-09-26 05:30,26,79.875,79.89,79.86,79.885,91
20121201|2012-09-26 06:00,26,79.885,79.93,79.875,79.93,132
20121201|2012-09-26 06:30,26,79.935,79.97,79.92,79.945,533
20121201|2012-09-26 07:00,26,79.945,80.04,79.945,79.975,1846
20121201|2012-09-26 07:30,26,79.97,80.005,79.935,79.96,1133
20121201|2012-09-26 08:00,26,79.95,79.985,79.93,79.95,693
20121201|2012-09-26 08:30,26,79.955,80.025,79.945,79.995,884
20121201|2012-09-26 09:00,26,79.99,80.02,79.905,80.01,1393
20121201|2012-09-26 09:30,26,80.005,80.05,79.985,80.045,1334
20121201|2012-09-26 10:00,26,80.045,80.08,79.965,79.975,1084
20121201|2012-09-26 10:30,26,79.975,80.02,79.965,79.985,319
20121201|2012-09-26 11:00,26,79.99,79.99,79.935,79.955,589
20121201|2012-09-26 11:30,26,79.95,79.955,79.91,79.935,1058
20121201|2012-09-26 12:00,26,79.93,79.96,79.91,79.94,495
20121201|2012-09-26 12:30,26,79.94,79.975,79.925,79.965,212
20121201|2012-09-26 13:00,26,79.95,79.985,79.945,79.975,280
20121201|2012-09-26 13:30,26,79.98,79.98,79.94,79.95,499
20121201|2012-09-26 14:00,26,79.94,79.96,79.935,79.945,339
20121201|2012-09-26 14:30,26,79.96,79.97,79.885,79.91,634
20121201|2012-09-26 15:00,26,79.91,79.91,79.895,79.895,57
20121201|2012-09-26 15:30,26,79.89,79.905,79.885,79.895,17
20121201|2012-09-26 19:00,27,79.865,79.88,79.84,79.86,63
20121201|2012-09-26 19:30,27,79.855,79.895,79.855,79.875,16
20121201|2012-09-26 20:00,27,79.865,79.865,79.79,79.82,53
20121201|2012-09-26 20:30,27,79.82,79.84,79.785,79.8,82
20121201|2012-09-26 21:00,27,79.8,79.805,79.775,79.805,37
20121201|2012-09-26 21:30,27,79.845,79.86,79.835,79.835,16
20121201|2012-09-26 22:00,27,79.83,79.845,79.82,79.84,9
20121201|2012-09-26 22:30,27,79.83,79.855,79.825,79.825,13
20121201|2012-09-26 23:00,27,79.82,79.84,79.81,79.84,20
20121201|2012-09-26 23:30,27,79.825,79.825,79.82,79.82,7
20121201|2012-09-27 00:00,27,79.815,79.815,79.77,79.77,14
20121201|2012-09-27 00:30,27,79.76,79.79,79.735,79.76,63
20121201|2012-09-27 01:00,27,79.775,79.795,79.73,79.795,245
20121201|2012-09-27 01:30,27,79.825,79.825,79.78,79.78,10
20121201|2012-09-27 02:00,27,79.785,79.835,79.77,79.83,164
20121201|2012-09-27 02:30,27,79.815,79.85,79.77,79.795,200
20121201|2012-09-27 03:00,27,79.8,79.895,79.8,79.87,744
20121201|2012-09-27 03:30,27,79.86,79.905,79.85,79.85,110
20121201|2012-09-27 04:00,27,79.84,79.945,79.84,79.93,305
20121201|2012-09-27 04:30,27,79.935,79.95,79.875,79.905,218
20121201|2012-09-27 05:00,27,79.925,79.955,79.9,79.935,119
20121201|2012-09-27 05:30,27,79.915,79.925,79.85,79.865,266
20121201|2012-09-27 06:00,27,79.875,79.88,79.8,79.84,233
20121201|2012-09-27 06:30,27,79.855,79.89,79.85,79.89,120
20121201|2012-09-27 07:00,27,79.89,79.9,79.76,79.8,1435
20121201|2012-09-27 07:30,27,79.805,79.85,79.71,79.79,1598
20121201|2012-09-27 08:00,27,79.795,79.85,79.78,79.81,771
20121201|2012-09-27 08:30,27,79.815,79.85,79.78,79.785,605
20121201|2012-09-27 09:00,27,79.795,79.875,79.78,79.87,685
20121201|2012-09-27 09:30,27,79.88,79.92,79.86,79.865,992
20121201|2012-09-27 10:00,27,79.86,80,79.83,79.945,1386
20121201|2012-09-27 10:30,27,79.95,80.01,79.775,79.785,979
20121201|2012-09-27 11:00,27,79.78,79.795,79.675,79.7,1504
20121201|2012-09-27 11:30,27,79.69,79.725,79.645,79.7,865
20121201|2012-09-27 12:00,27,79.7,79.745,79.69,79.71,450
20121201|2012-09-27 12:30,27,79.705,79.71,79.555,79.605,930
20121201|2012-09-27 13:00,27,79.6,79.6,79.55,79.58,776
20121201|2012-09-27 13:30,27,79.58,79.615,79.58,79.605,758
20121201|2012-09-27 14:00,27,79.6,79.62,79.58,79.605,362
20121201|2012-09-27 14:30,27,79.61,79.64,79.6,79.63,430
20121201|2012-09-27 15:00,27,79.63,79.635,79.615,79.635,67
20121201|2012-09-27 15:30,27,79.635,79.635,79.615,79.62,12
20121201|2012-09-27 19:00,28,79.625,79.655,79.625,79.63,56
20121201|2012-09-27 19:30,28,79.63,79.65,79.59,79.59,62
20121201|2012-09-27 20:00,28,79.59,79.64,79.59,79.64,127
20121201|2012-09-27 20:30,28,79.63,79.635,79.57,79.58,40
20121201|2012-09-27 21:00,28,79.59,79.59,79.475,79.475,148
20121201|2012-09-27 21:30,28,79.495,79.52,79.49,79.505,193
20121201|2012-09-27 22:00,28,79.5,79.51,79.485,79.51,11
20121201|2012-09-27 22:30,28,79.52,79.53,79.51,79.52,35
20121201|2012-09-27 23:00,28,79.525,79.525,79.505,79.51,9
20121201|2012-09-27 23:30,28,79.5,79.505,79.49,79.49,42
20121201|2012-09-28 00:00,28,79.495,79.52,79.495,79.505,14
20121201|2012-09-28 00:30,28,79.51,79.545,79.51,79.51,55
20121201|2012-09-28 01:00,28,79.52,79.545,79.475,79.49,205
20121201|2012-09-28 01:30,28,79.5,79.54,79.495,79.54,71
20121201|2012-09-28 02:00,28,79.55,79.56,79.495,79.52,143
20121201|2012-09-28 02:30,28,79.54,79.55,79.48,79.545,292
20121201|2012-09-28 03:00,28,79.535,79.565,79.525,79.535,471
20121201|2012-09-28 03:30,28,79.54,79.54,79.485,79.495,328
20121201|2012-09-28 04:00,28,79.495,79.5,79.42,79.46,920
20121201|2012-09-28 04:30,28,79.46,79.54,79.45,79.51,261
20121201|2012-09-28 05:00,28,79.52,79.545,79.49,79.525,222
20121201|2012-09-28 05:30,28,79.525,79.615,79.515,79.61,733
20121201|2012-09-28 06:00,28,79.615,79.64,79.605,79.61,463
20121201|2012-09-28 06:30,28,79.605,79.63,79.565,79.58,313
20121201|2012-09-28 07:00,28,79.585,79.65,79.545,79.635,1772
20121201|2012-09-28 07:30,28,79.63,79.675,79.575,79.585,996
20121201|2012-09-28 08:00,28,79.585,79.635,79.54,79.635,1013
20121201|2012-09-28 08:30,28,79.64,79.82,79.635,79.8,1476
20121201|2012-09-28 09:00,28,79.805,79.995,79.77,79.97,3017
20121201|2012-09-28 09:30,28,79.965,79.985,79.9,79.93,1089
20121201|2012-09-28 10:00,28,79.925,80.09,79.905,80.065,2180
20121201|2012-09-28 10:30,28,80.07,80.075,80,80.005,952
20121201|2012-09-28 11:00,28,80.005,80.01,79.85,79.905,1083
20121201|2012-09-28 11:30,28,79.9,79.935,79.88,79.915,450
20121201|2012-09-28 12:00,28,79.915,80.03,79.895,80,678
20121201|2012-09-28 12:30,28,79.99,80.005,79.925,79.98,571
20121201|2012-09-28 13:00,28,79.975,79.99,79.955,79.975,360
20121201|2012-09-28 13:30,28,79.98,80.035,79.97,80.03,623
20121201|2012-09-28 14:00,28,80.03,80.055,80,80.045,314
20121201|2012-09-28 14:30,28,80.045,80.08,80.025,80.025,340
20121201|2012-09-28 15:00,28,80.035,80.045,80.025,80.04,66
20121201|2012-09-28 15:30,28,80.04,80.06,80,80,39
20121201|2012-09-30 17:00,30,80.045,80.065,80.02,80.045,66
20121201|2012-09-30 17:30,30,80.1,80.13,80.1,80.125,112
20121201|2012-09-30 18:00,30,80.115,80.23,80.085,80.2,200
20121201|2012-09-30 18:30,30,80.195,80.23,80.185,80.23,35
20121201|2012-09-30 19:00,1,80.225,80.23,80.19,80.205,62
20121201|2012-09-30 19:30,1,80.205,80.21,80.17,80.17,48
20121201|2012-09-30 20:00,1,80.175,80.19,80.15,80.185,90
20121201|2012-09-30 20:30,1,80.16,80.21,80.16,80.195,7
20121201|2012-09-30 21:00,1,80.2,80.205,80.175,80.205,17
20121201|2012-09-30 21:30,1,80.205,80.25,80.2,80.21,40
20121201|2012-09-30 22:00,1,80.21,80.22,80.16,80.18,29
20121201|2012-09-30 22:30,1,80.175,80.18,80.155,80.17,21
20121201|2012-09-30 23:00,1,80.17,80.17,80.145,80.145,12
20121201|2012-09-30 23:30,1,80.15,80.17,80.15,80.16,7
20121201|2012-10-01 00:00,1,80.165,80.165,80.12,80.125,17
20121201|2012-10-01 00:30,1,80.13,80.145,80.115,80.125,227
20121201|2012-10-01 01:00,1,80.125,80.135,80.015,80.04,564
20121201|2012-10-01 01:30,1,80.06,80.085,80.035,80.07,174
20121201|2012-10-01 02:00,1,80.065,80.075,79.975,79.98,567
20121201|2012-10-01 02:30,1,79.97,79.985,79.915,79.955,358
20121201|2012-10-01 03:00,1,79.96,79.975,79.915,79.935,354
20121201|2012-10-01 03:30,1,79.95,79.95,79.835,79.855,354
20121201|2012-10-01 04:00,1,79.855,79.86,79.81,79.825,447
20121201|2012-10-01 04:30,1,79.83,79.865,79.8,79.845,334
20121201|2012-10-01 05:00,1,79.84,79.87,79.84,79.86,203
20121201|2012-10-01 05:30,1,79.86,79.88,79.845,79.86,254
20121201|2012-10-01 06:00,1,79.86,79.925,79.845,79.895,424
20121201|2012-10-01 06:30,1,79.89,79.925,79.87,79.925,333
20121201|2012-10-01 07:00,1,79.92,79.95,79.91,79.915,343
20121201|2012-10-01 07:30,1,79.91,79.915,79.735,79.745,1452
20121201|2012-10-01 08:00,1,79.745,79.78,79.705,79.775,1456
20121201|2012-10-01 08:30,1,79.77,79.83,79.745,79.79,928
20121201|2012-10-01 09:00,1,79.79,79.815,79.67,79.795,1847
20121201|2012-10-01 09:30,1,79.795,79.88,79.79,79.8,1460
20121201|2012-10-01 10:00,1,79.8,79.81,79.735,79.765,1023
20121201|2012-10-01 10:30,1,79.77,79.845,79.765,79.845,583
20121201|2012-10-01 11:00,1,79.84,79.86,79.825,79.83,231
20121201|2012-10-01 11:30,1,79.825,79.935,79.82,79.875,616
20121201|2012-10-01 12:00,1,79.88,79.93,79.87,79.9,697
20121201|2012-10-01 12:30,1,79.915,79.915,79.855,79.865,384
20121201|2012-10-01 13:00,1,79.865,79.91,79.855,79.905,366
20121201|2012-10-01 13:30,1,79.9,79.92,79.89,79.905,495
20121201|2012-10-01 14:00,1,79.905,79.95,79.895,79.94,372
20121201|2012-10-01 14:30,1,79.94,79.94,79.865,79.905,487
20121201|2012-10-01 15:00,1,79.885,79.91,79.875,79.91,11
20121201|2012-10-01 15:30,1,79.905,79.905,79.885,79.895,19
20121201|2012-10-01 19:00,2,79.89,79.9,79.855,79.86,54
20121201|2012-10-01 19:30,2,79.88,79.895,79.88,79.895,13
20121201|2012-10-01 20:00,2,79.89,79.89,79.88,79.88,11
20121201|2012-10-01 20:30,2,79.875,79.88,79.85,79.85,19
20121201|2012-10-01 21:00,2,79.85,79.85,79.84,79.845,30
20121201|2012-10-01 21:30,2,79.855,79.875,79.85,79.875,4
20121201|2012-10-01 22:00,2,79.845,79.845,79.845,79.845,1
20121201|2012-10-01 22:30,2,79.875,79.88,79.875,79.88,10
20121201|2012-10-01 23:00,2,79.885,79.89,79.875,79.875,7
20121201|2012-10-01 23:30,2,79.9,79.94,79.83,79.86,49
20121201|2012-10-02 00:00,2,79.825,79.825,79.795,79.81,58
20121201|2012-10-02 00:30,2,79.8,79.8,79.78,79.78,81
20121201|2012-10-02 01:00,2,79.78,79.845,79.78,79.795,162
20121201|2012-10-02 01:30,2,79.795,79.88,79.795,79.88,116
20121201|2012-10-02 02:00,2,79.895,79.925,79.86,79.86,202
20121201|2012-10-02 02:30,2,79.86,79.9,79.805,79.875,204
20121201|2012-10-02 03:00,2,79.87,79.885,79.82,79.85,203
20121201|2012-10-02 03:30,2,79.845,79.875,79.775,79.8,258
20121201|2012-10-02 04:00,2,79.805,79.85,79.775,79.815,188
20121201|2012-10-02 04:30,2,79.805,79.84,79.78,79.82,269
20121201|2012-10-02 05:00,2,79.825,79.83,79.785,79.795,155
20121201|2012-10-02 05:30,2,79.79,79.81,79.75,79.81,281
20121201|2012-10-02 06:00,2,79.805,79.84,79.79,79.835,185
20121201|2012-10-02 06:30,2,79.83,79.84,79.755,79.77,414
20121201|2012-10-02 07:00,2,79.765,79.78,79.73,79.76,963
20121201|2012-10-02 07:30,2,79.765,79.795,79.74,79.785,785
20121201|2012-10-02 08:00,2,79.785,79.795,79.675,79.69,1251
20121201|2012-10-02 08:30,2,79.69,79.745,79.67,79.725,880
20121201|2012-10-02 09:00,2,79.73,79.785,79.725,79.75,1078
20121201|2012-10-02 09:30,2,79.75,79.78,79.715,79.735,913
20121201|2012-10-02 10:00,2,79.74,79.755,79.625,79.645,1580
20121201|2012-10-02 10:30,2,79.645,79.695,79.555,79.63,1448
20121201|2012-10-02 11:00,2,79.635,79.68,79.625,79.66,441
20121201|2012-10-02 11:30,2,79.645,79.7,79.645,79.69,302
20121201|2012-10-02 12:00,2,79.685,79.72,79.67,79.72,168
20121201|2012-10-02 12:30,2,79.725,79.765,79.705,79.755,346
20121201|2012-10-02 13:00,2,79.76,79.79,79.745,79.79,360
20121201|2012-10-02 13:30,2,79.785,79.835,79.77,79.835,604
20121201|2012-10-02 14:00,2,79.84,79.84,79.775,79.8,424
20121201|2012-10-02 14:30,2,79.8,79.845,79.8,79.825,473
20121201|2012-10-02 15:00,2,79.83,79.845,79.815,79.845,36
20121201|2012-10-02 15:30,2,79.825,79.825,79.815,79.815,5
20121201|2012-10-02 19:00,3,79.855,79.885,79.855,79.88,31
20121201|2012-10-02 19:30,3,79.88,79.89,79.88,79.885,15
20121201|2012-10-02 20:00,3,79.89,79.925,79.89,79.89,43
20121201|2012-10-02 20:30,3,79.89,79.905,79.875,79.875,60
20121201|2012-10-02 21:00,3,79.855,79.88,79.855,79.875,9
20121201|2012-10-02 21:30,3,79.89,79.89,79.88,79.89,8
20121201|2012-10-02 22:00,3,79.905,79.955,79.905,79.92,84
20121201|2012-10-02 22:30,3,79.925,79.935,79.91,79.91,18
20121201|2012-10-02 23:00,3,79.905,79.93,79.9,79.93,41
20121201|2012-10-02 23:30,3,79.93,79.95,79.93,79.935,26
20121201|2012-10-03 00:00,3,79.915,79.945,79.91,79.94,23
20121201|2012-10-03 00:30,3,79.94,79.94,79.91,79.94,31
20121201|2012-10-03 01:00,3,79.94,80.01,79.94,79.985,171
20121201|2012-10-03 01:30,3,80,80.02,79.965,79.995,42
20121201|2012-10-03 02:00,3,80,80.06,79.965,79.99,666
20121201|2012-10-03 02:30,3,79.98,79.985,79.9,79.9,200
20121201|2012-10-03 03:00,3,79.915,79.915,79.82,79.87,281
20121201|2012-10-03 03:30,3,79.86,79.915,79.84,79.89,121
20121201|2012-10-03 04:00,3,79.895,79.895,79.795,79.81,223
20121201|2012-10-03 04:30,3,79.83,79.86,79.82,79.86,112
20121201|2012-10-03 05:00,3,79.86,79.87,79.835,79.87,70
20121201|2012-10-03 05:30,3,79.885,79.96,79.875,79.96,216
20121201|2012-10-03 06:00,3,79.945,79.97,79.925,79.925,135
20121201|2012-10-03 06:30,3,79.915,79.975,79.885,79.955,401
20121201|2012-10-03 07:00,3,79.95,79.995,79.92,79.945,1021
20121201|2012-10-03 07:30,3,79.94,80.075,79.94,80.035,1903
20121201|2012-10-03 08:00,3,80.03,80.065,79.995,80.005,940
20121201|2012-10-03 08:30,3,80.01,80.05,80,80.03,535
20121201|2012-10-03 09:00,3,80.025,80.095,79.915,79.975,1635
20121201|2012-10-03 09:30,3,79.97,80.08,79.96,80.045,959
20121201|2012-10-03 10:00,3,80.04,80.05,79.99,80.015,663
20121201|2012-10-03 10:30,3,80.015,80.04,79.97,80.015,382
20121201|2012-10-03 11:00,3,80.01,80.04,80,80.015,243
20121201|2012-10-03 11:30,3,80.01,80.025,80.005,80.005,236
20121201|2012-10-03 12:00,3,80,80.025,80,80.02,173
20121201|2012-10-03 12:30,3,80.025,80.06,80.01,80.035,361
20121201|2012-10-03 13:00,3,80.03,80.05,80.01,80.04,475
20121201|2012-10-03 13:30,3,80.04,80.075,80.035,80.07,641
20121201|2012-10-03 14:00,3,80.065,80.08,80.04,80.045,229
20121201|2012-10-03 14:30,3,80.05,80.05,80.03,80.04,239
20121201|2012-10-03 15:00,3,80.05,80.075,80.05,80.055,28
20121201|2012-10-03 15:30,3,80.055,80.055,80.025,80.035,91
20121201|2012-10-03 19:00,4,79.94,79.955,79.915,79.955,90
20121201|2012-10-03 19:30,4,79.96,79.98,79.955,79.975,40
20121201|2012-10-03 20:00,4,79.96,79.975,79.95,79.975,109
20121201|2012-10-03 20:30,4,79.975,80.005,79.94,80,156
20121201|2012-10-03 21:00,4,79.975,79.975,79.95,79.96,14
20121201|2012-10-03 21:30,4,79.965,79.985,79.945,79.95,23
20121201|2012-10-03 22:00,4,79.95,79.95,79.935,79.95,17
20121201|2012-10-03 22:30,4,79.945,79.95,79.945,79.945,5
20121201|2012-10-03 23:00,4,79.955,79.965,79.93,79.94,30
20121201|2012-10-03 23:30,4,79.935,79.95,79.91,79.91,53
20121201|2012-10-04 00:00,4,79.915,79.925,79.91,79.92,16
20121201|2012-10-04 00:30,4,79.92,79.945,79.92,79.945,12
20121201|2012-10-04 01:00,4,79.95,79.955,79.895,79.925,230
20121201|2012-10-04 01:30,4,79.915,79.915,79.825,79.83,169
20121201|2012-10-04 02:00,4,79.83,79.88,79.805,79.87,346
20121201|2012-10-04 02:30,4,79.865,79.87,79.815,79.83,233
20121201|2012-10-04 03:00,4,79.84,79.885,79.775,79.835,290
20121201|2012-10-04 03:30,4,79.845,79.91,79.825,79.89,214
20121201|2012-10-04 04:00,4,79.885,79.89,79.85,79.87,99
20121201|2012-10-04 04:30,4,79.86,79.86,79.83,79.83,93
20121201|2012-10-04 05:00,4,79.835,79.835,79.795,79.8,139
20121201|2012-10-04 05:30,4,79.805,79.845,79.795,79.815,157
20121201|2012-10-04 06:00,4,79.805,79.88,79.8,79.86,113
20121201|2012-10-04 06:30,4,79.86,79.865,79.755,79.825,637
20121201|2012-10-04 07:00,4,79.82,79.85,79.765,79.78,926
20121201|2012-10-04 07:30,4,79.78,79.79,79.62,79.67,2667
20121201|2012-10-04 08:00,4,79.665,79.705,79.605,79.67,1892
20121201|2012-10-04 08:30,4,79.675,79.725,79.64,79.71,859
20121201|2012-10-04 09:00,4,79.715,79.72,79.54,79.625,2303
20121201|2012-10-04 09:30,4,79.62,79.64,79.495,79.505,1170
20121201|2012-10-04 10:00,4,79.51,79.58,79.475,79.56,1545
20121201|2012-10-04 10:30,4,79.56,79.575,79.51,79.535,420
20121201|2012-10-04 11:00,4,79.545,79.545,79.41,79.45,1206
20121201|2012-10-04 11:30,4,79.445,79.455,79.425,79.43,337
20121201|2012-10-04 12:00,4,79.425,79.43,79.375,79.39,500
20121201|2012-10-04 12:30,4,79.395,79.4,79.355,79.365,430
20121201|2012-10-04 13:00,4,79.37,79.48,79.37,79.46,1069
20121201|2012-10-04 13:30,4,79.455,79.465,79.425,79.445,481
20121201|2012-10-04 14:00,4,79.445,79.47,79.43,79.46,277
20121201|2012-10-04 14:30,4,79.465,79.475,79.425,79.425,348
20121201|2012-10-04 15:00,4,79.425,79.44,79.415,79.415,92
20121201|2012-10-04 15:30,4,79.415,79.43,79.41,79.43,30
20121201|2012-10-04 19:00,5,79.48,79.485,79.45,79.46,35
20121201|2012-10-04 19:30,5,79.46,79.46,79.455,79.46,26
20121201|2012-10-04 20:00,5,79.46,79.465,79.45,79.46,16
20121201|2012-10-04 20:30,5,79.465,79.465,79.44,79.445,39
20121201|2012-10-04 21:00,5,79.44,79.45,79.43,79.445,32
20121201|2012-10-04 21:30,5,79.44,79.44,79.42,79.435,10
20121201|2012-10-04 22:00,5,79.46,79.46,79.415,79.425,9
20121201|2012-10-04 22:30,5,79.425,79.425,79.415,79.415,11
20121201|2012-10-04 23:00,5,79.435,79.435,79.43,79.43,3
20121201|2012-10-04 23:30,5,79.435,79.445,79.425,79.425,48
20121201|2012-10-05 00:00,5,79.435,79.45,79.435,79.445,158
20121201|2012-10-05 00:30,5,79.45,79.46,79.44,79.46,7
20121201|2012-10-05 01:00,5,79.475,79.48,79.445,79.45,298
20121201|2012-10-05 01:30,5,79.455,79.495,79.455,79.495,122
20121201|2012-10-05 02:00,5,79.49,79.525,79.49,79.49,251
20121201|2012-10-05 02:30,5,79.51,79.515,79.46,79.475,236
20121201|2012-10-05 03:00,5,79.475,79.5,79.435,79.47,114
20121201|2012-10-05 03:30,5,79.48,79.505,79.46,79.5,75
20121201|2012-10-05 04:00,5,79.495,79.5,79.445,79.47,182
20121201|2012-10-05 04:30,5,79.455,79.465,79.435,79.465,158
20121201|2012-10-05 05:00,5,79.45,79.47,79.45,79.455,321
20121201|2012-10-05 05:30,5,79.465,79.475,79.45,79.47,55
20121201|2012-10-05 06:00,5,79.47,79.475,79.45,79.46,120
20121201|2012-10-05 06:30,5,79.46,79.485,79.435,79.47,319
20121201|2012-10-05 07:00,5,79.475,79.51,79.45,79.46,500
20121201|2012-10-05 07:30,5,79.48,79.525,79.365,79.42,2886
20121201|2012-10-05 08:00,5,79.41,79.415,79.3,79.3,1969
20121201|2012-10-05 08:30,5,79.305,79.325,79.225,79.255,1572
20121201|2012-10-05 09:00,5,79.255,79.265,79.185,79.2,1556
20121201|2012-10-05 09:30,5,79.195,79.305,79.18,79.26,1143
20121201|2012-10-05 10:00,5,79.26,79.325,79.26,79.32,888
20121201|2012-10-05 10:30,5,79.315,79.335,79.275,79.275,826
20121201|2012-10-05 11:00,5,79.28,79.34,79.28,79.335,449
20121201|2012-10-05 11:30,5,79.335,79.335,79.31,79.32,384
20121201|2012-10-05 12:00,5,79.315,79.39,79.295,79.39,574
20121201|2012-10-05 12:30,5,79.395,79.44,79.375,79.425,605
20121201|2012-10-05 13:00,5,79.42,79.435,79.395,79.415,350
20121201|2012-10-05 13:30,5,79.42,79.45,79.405,79.43,392
20121201|2012-10-05 14:00,5,79.435,79.52,79.435,79.475,483
20121201|2012-10-05 14:30,5,79.48,79.515,79.44,79.44,325
20121201|2012-10-05 15:00,5,79.445,79.46,79.43,79.43,27
20121201|2012-10-07 17:00,7,79.465,79.5,79.43,79.5,63
20121201|2012-10-07 17:30,7,79.51,79.51,79.51,79.51,1
20121201|2012-10-07 18:00,7,79.465,79.51,79.46,79.505,14
20121201|2012-10-07 18:30,7,79.505,79.51,79.495,79.495,4
20121201|2012-10-07 19:00,8,79.495,79.52,79.495,79.52,48
20121201|2012-10-07 19:30,8,79.52,79.545,79.5,79.51,178
20121201|2012-10-07 20:00,8,79.515,79.54,79.5,79.54,75
20121201|2012-10-07 20:30,8,79.545,79.55,79.495,79.515,61
20121201|2012-10-07 21:00,8,79.52,79.59,79.52,79.58,109
20121201|2012-10-07 21:30,8,79.575,79.585,79.55,79.56,33
20121201|2012-10-07 22:00,8,79.565,79.61,79.555,79.595,20
20121201|2012-10-07 22:30,8,79.595,79.595,79.575,79.575,11
20121201|2012-10-07 23:00,8,79.575,79.6,79.575,79.6,8
20121201|2012-10-07 23:30,8,79.605,79.605,79.58,79.595,14
20121201|2012-10-08 00:00,8,79.605,79.605,79.59,79.6,19
20121201|2012-10-08 00:30,8,79.615,79.635,79.61,79.625,61
20121201|2012-10-08 01:00,8,79.625,79.67,79.61,79.665,110
20121201|2012-10-08 01:30,8,79.66,79.66,79.605,79.61,40
20121201|2012-10-08 02:00,8,79.61,79.69,79.605,79.675,360
20121201|2012-10-08 02:30,8,79.685,79.7,79.635,79.645,296
20121201|2012-10-08 03:00,8,79.655,79.7,79.645,79.695,206
20121201|2012-10-08 03:30,8,79.69,79.69,79.635,79.635,167
20121201|2012-10-08 04:00,8,79.63,79.66,79.625,79.645,111
20121201|2012-10-08 04:30,8,79.66,79.68,79.645,79.68,139
20121201|2012-10-08 05:00,8,79.67,79.805,79.67,79.785,706
20121201|2012-10-08 05:30,8,79.795,79.8,79.735,79.75,310
20121201|2012-10-08 06:00,8,79.75,79.77,79.735,79.745,124
20121201|2012-10-08 06:30,8,79.755,79.765,79.7,79.7,318
20121201|2012-10-08 07:00,8,79.71,79.74,79.69,79.705,467
20121201|2012-10-08 07:30,8,79.7,79.73,79.685,79.7,513
20121201|2012-10-08 08:00,8,79.705,79.71,79.655,79.665,717
20121201|2012-10-08 08:30,8,79.665,79.69,79.635,79.655,611
20121201|2012-10-08 09:00,8,79.65,79.7,79.625,79.695,406
20121201|2012-10-08 09:30,8,79.695,79.705,79.635,79.67,553
20121201|2012-10-08 10:00,8,79.67,79.675,79.615,79.63,390
20121201|2012-10-08 10:30,8,79.63,79.665,79.61,79.61,199
20121201|2012-10-08 11:00,8,79.61,79.645,79.61,79.63,101
20121201|2012-10-08 11:30,8,79.63,79.65,79.62,79.62,230
20121201|2012-10-08 12:00,8,79.625,79.67,79.625,79.665,183
20121201|2012-10-08 12:30,8,79.665,79.68,79.655,79.655,110
20121201|2012-10-08 13:00,8,79.655,79.665,79.645,79.645,109
20121201|2012-10-08 13:30,8,79.645,79.685,79.645,79.675,389
20121201|2012-10-08 14:00,8,79.68,79.68,79.645,79.655,167
20121201|2012-10-08 14:30,8,79.65,79.665,79.645,79.665,87
20121201|2012-10-08 15:00,8,79.665,79.675,79.665,79.675,57
20121201|2012-10-08 15:30,8,79.68,79.685,79.665,79.685,12
20121201|2012-10-08 19:00,9,79.65,79.65,79.61,79.63,38
20121201|2012-10-08 19:30,9,79.625,79.645,79.6,79.63,66
20121201|2012-10-08 20:00,9,79.62,79.63,79.595,79.605,28
20121201|2012-10-08 20:30,9,79.605,79.615,79.6,79.615,153
20121201|2012-10-08 21:00,9,79.62,79.625,79.605,79.61,17
20121201|2012-10-08 21:30,9,79.615,79.615,79.615,79.615,6
20121201|2012-10-08 22:00,9,79.63,79.63,79.62,79.625,9
20121201|2012-10-08 22:30,9,79.62,79.62,79.6,79.61,74
20121201|2012-10-08 23:00,9,79.6,79.605,79.6,79.6,14
20121201|2012-10-08 23:30,9,79.6,79.62,79.6,79.615,9
20121201|2012-10-09 00:00,9,79.61,79.625,79.605,79.605,4
20121201|2012-10-09 00:30,9,79.59,79.595,79.57,79.585,33
20121201|2012-10-09 01:00,9,79.58,79.62,79.58,79.61,114
20121201|2012-10-09 01:30,9,79.605,79.655,79.6,79.65,145
20121201|2012-10-09 02:00,9,79.655,79.785,79.63,79.785,657
20121201|2012-10-09 02:30,9,79.79,79.95,79.785,79.865,1444
20121201|2012-10-09 03:00,9,79.875,79.885,79.82,79.85,342
20121201|2012-10-09 03:30,9,79.875,79.885,79.84,79.875,324
20121201|2012-10-09 04:00,9,79.875,79.89,79.83,79.88,609
20121201|2012-10-09 04:30,9,79.88,79.89,79.8,79.83,360
20121201|2012-10-09 05:00,9,79.825,79.855,79.81,79.835,139
20121201|2012-10-09 05:30,9,79.84,79.895,79.835,79.86,214
20121201|2012-10-09 06:00,9,79.86,79.86,79.77,79.77,224
20121201|2012-10-09 06:30,9,79.78,79.78,79.72,79.75,676
20121201|2012-10-09 07:00,9,79.745,79.765,79.71,79.735,822
20121201|2012-10-09 07:30,9,79.735,79.835,79.69,79.83,1545
20121201|2012-10-09 08:00,9,79.84,79.96,79.82,79.915,1496
20121201|2012-10-09 08:30,9,79.915,79.985,79.845,79.895,1670
20121201|2012-10-09 09:00,9,79.9,79.925,79.865,79.89,837
20121201|2012-10-09 09:30,9,79.89,80.04,79.87,80.01,2892
20121201|2012-10-09 10:00,9,80.005,80.11,80,80.085,2575
20121201|2012-10-09 10:30,9,80.085,80.165,80.05,80.11,1245
20121201|2012-10-09 11:00,9,80.105,80.11,80.06,80.095,445
20121201|2012-10-09 11:30,9,80.095,80.115,80.095,80.115,443
20121201|2012-10-09 12:00,9,80.12,80.195,80.12,80.175,1097
20121201|2012-10-09 12:30,9,80.18,80.18,80.14,80.16,853
20121201|2012-10-09 13:00,9,80.165,80.17,80.115,80.135,680
20121201|2012-10-09 13:30,9,80.14,80.145,80.055,80.055,899
20121201|2012-10-09 14:00,9,80.065,80.135,80.065,80.13,259
20121201|2012-10-09 14:30,9,80.13,80.15,80.115,80.15,325
20121201|2012-10-09 15:00,9,80.145,80.15,80.095,80.095,50
20121201|2012-10-09 15:30,9,80.1,80.1,80.07,80.07,8
20121201|2012-10-09 19:00,10,80.185,80.22,80.17,80.17,167
20121201|2012-10-09 19:30,10,80.18,80.19,80.17,80.18,110
20121201|2012-10-09 20:00,10,80.175,80.18,80.13,80.135,47
20121201|2012-10-09 20:30,10,80.135,80.165,80.13,80.165,71
20121201|2012-10-09 21:00,10,80.16,80.28,80.16,80.26,630
20121201|2012-10-09 21:30,10,80.26,80.31,80.25,80.255,154
20121201|2012-10-09 22:00,10,80.245,80.255,80.215,80.225,19
20121201|2012-10-09 22:30,10,80.21,80.215,80.17,80.18,52
20121201|2012-10-09 23:00,10,80.2,80.205,80.2,80.205,8
20121201|2012-10-09 23:30,10,80.205,80.215,80.175,80.175,66
20121201|2012-10-10 00:00,10,80.185,80.225,80.17,80.225,45
20121201|2012-10-10 00:30,10,80.225,80.225,80.19,80.2,24
20121201|2012-10-10 01:00,10,80.185,80.22,80.15,80.215,321
20121201|2012-10-10 01:30,10,80.23,80.245,80.155,80.165,120
20121201|2012-10-10 02:00,10,80.165,80.18,80.095,80.13,224
20121201|2012-10-10 02:30,10,80.13,80.15,80.11,80.13,168
20121201|2012-10-10 03:00,10,80.11,80.135,80.08,80.095,224
20121201|2012-10-10 03:30,10,80.085,80.155,80.085,80.11,163
20121201|2012-10-10 04:00,10,80.115,80.18,80.115,80.165,211
20121201|2012-10-10 04:30,10,80.175,80.21,80.175,80.195,218
20121201|2012-10-10 05:00,10,80.185,80.205,80.12,80.13,94
20121201|2012-10-10 05:30,10,80.14,80.155,80.12,80.15,126
20121201|2012-10-10 06:00,10,80.165,80.18,80.085,80.1,226
20121201|2012-10-10 06:30,10,80.1,80.115,80.025,80.045,675
20121201|2012-10-10 07:00,10,80.03,80.055,80.005,80.02,1814
20121201|2012-10-10 07:30,10,80.02,80.09,80.015,80.055,946
20121201|2012-10-10 08:00,10,80.05,80.085,80.045,80.05,625
20121201|2012-10-10 08:30,10,80.05,80.115,80.05,80.085,1678
20121201|2012-10-10 09:00,10,80.085,80.095,79.935,79.955,2463
20121201|2012-10-10 09:30,10,79.955,80.02,79.935,80,1468
20121201|2012-10-10 10:00,10,79.995,80.025,79.97,80.01,712
20121201|2012-10-10 10:30,10,80.015,80.085,80.01,80.055,596
20121201|2012-10-10 11:00,10,80.06,80.06,79.985,79.985,294
20121201|2012-10-10 11:30,10,79.995,80.065,79.995,80.045,518
20121201|2012-10-10 12:00,10,80.05,80.075,80.025,80.04,550
20121201|2012-10-10 12:30,10,80.04,80.065,80.02,80.02,376
20121201|2012-10-10 13:00,10,80.02,80.03,79.955,80.03,463
20121201|2012-10-10 13:30,10,80.025,80.025,79.995,80.015,427
20121201|2012-10-10 14:00,10,80.015,80.02,79.98,79.995,470
20121201|2012-10-10 14:30,10,80,80.02,79.98,79.98,502
20121201|2012-10-10 15:00,10,79.98,80.005,79.98,79.995,53
20121201|2012-10-10 15:30,10,79.995,80.11,79.995,80.11,63
20121201|2012-10-10 19:00,11,80.145,80.195,80.14,80.18,95
20121201|2012-10-10 19:30,11,80.175,80.245,80.165,80.24,412
20121201|2012-10-10 20:00,11,80.235,80.26,80.22,80.24,70
20121201|2012-10-10 20:30,11,80.27,80.295,80.26,80.26,128
20121201|2012-10-10 21:00,11,80.25,80.25,80.2,80.205,175
20121201|2012-10-10 21:30,11,80.2,80.215,80.165,80.165,28
20121201|2012-10-10 22:00,11,80.17,80.175,80.08,80.1,116
20121201|2012-10-10 22:30,11,80.12,80.125,80.075,80.1,35
20121201|2012-10-10 23:00,11,80.105,80.105,80.075,80.095,30
20121201|2012-10-10 23:30,11,80.09,80.105,80.09,80.1,7
20121201|2012-10-11 00:00,11,80.095,80.11,80.09,80.09,17
20121201|2012-10-11 00:30,11,80.085,80.14,80.055,80.14,170
20121201|2012-10-11 01:00,11,80.135,80.165,80.115,80.14,123
20121201|2012-10-11 01:30,11,80.125,80.16,80.095,80.155,78
20121201|2012-10-11 02:00,11,80.155,80.195,80.105,80.15,306
20121201|2012-10-11 02:30,11,80.155,80.16,80.08,80.115,374
20121201|2012-10-11 03:00,11,80.12,80.125,80.03,80.06,462
20121201|2012-10-11 03:30,11,80.06,80.08,79.98,80.04,414
20121201|2012-10-11 04:00,11,80.04,80.055,80,80.01,285
20121201|2012-10-11 04:30,11,80,80.04,80,80.03,181
20121201|2012-10-11 05:00,11,80.03,80.05,79.98,79.995,258
20121201|2012-10-11 05:30,11,79.975,79.975,79.915,79.945,741
20121201|2012-10-11 06:00,11,79.945,79.96,79.915,79.92,595
20121201|2012-10-11 06:30,11,79.92,79.92,79.85,79.91,546
20121201|2012-10-11 07:00,11,79.9,79.935,79.85,79.88,761
20121201|2012-10-11 07:30,11,79.875,79.93,79.855,79.895,1214
20121201|2012-10-11 08:00,11,79.895,79.915,79.815,79.83,981
20121201|2012-10-11 08:30,11,79.83,79.89,79.815,79.84,1283
20121201|2012-10-11 09:00,11,79.84,79.86,79.795,79.835,1172
20121201|2012-10-11 09:30,11,79.83,79.84,79.78,79.815,1106
20121201|2012-10-11 10:00,11,79.81,79.89,79.8,79.86,1378
20121201|2012-10-11 10:30,11,79.87,79.89,79.85,79.855,506
20121201|2012-10-11 11:00,11,79.855,79.87,79.83,79.85,327
20121201|2012-10-11 11:30,11,79.85,79.85,79.805,79.805,319
20121201|2012-10-11 12:00,11,79.81,79.855,79.805,79.825,523
20121201|2012-10-11 12:30,11,79.83,79.855,79.82,79.845,304
20121201|2012-10-11 13:00,11,79.845,79.845,79.83,79.835,261
20121201|2012-10-11 13:30,11,79.835,79.87,79.83,79.865,600
20121201|2012-10-11 14:00,11,79.86,79.88,79.85,79.86,321
20121201|2012-10-11 14:30,11,79.86,79.87,79.85,79.855,314
20121201|2012-10-11 15:00,11,79.855,79.875,79.855,79.87,64
20121201|2012-10-11 15:30,11,79.865,79.87,79.85,79.86,40
20121201|2012-10-11 19:00,12,79.85,79.85,79.82,79.84,14
20121201|2012-10-11 19:30,12,79.83,79.85,79.805,79.84,56
20121201|2012-10-11 20:00,12,79.85,79.85,79.8,79.805,273
20121201|2012-10-11 20:30,12,79.805,79.82,79.79,79.82,37
20121201|2012-10-11 21:00,12,79.815,79.815,79.8,79.81,24
20121201|2012-10-11 21:30,12,79.815,79.86,79.81,79.855,32
20121201|2012-10-11 22:00,12,79.85,79.9,79.85,79.885,73
20121201|2012-10-11 22:30,12,79.88,79.885,79.87,79.875,36
20121201|2012-10-11 23:00,12,79.875,79.875,79.875,79.875,13
20121201|2012-10-11 23:30,12,79.885,79.885,79.87,79.87,3
20121201|2012-10-12 00:00,12,79.87,79.87,79.835,79.84,39
20121201|2012-10-12 00:30,12,79.83,79.845,79.82,79.84,24
20121201|2012-10-12 01:00,12,79.84,79.855,79.81,79.84,88
20121201|2012-10-12 01:30,12,79.85,79.85,79.8,79.825,88
20121201|2012-10-12 02:00,12,79.825,79.87,79.675,79.69,1479
20121201|2012-10-12 02:30,12,79.685,79.72,79.625,79.625,587
20121201|2012-10-12 03:00,12,79.63,79.71,79.63,79.695,411
20121201|2012-10-12 03:30,12,79.7,79.715,79.66,79.695,213
20121201|2012-10-12 04:00,12,79.69,79.74,79.675,79.7,291
20121201|2012-10-12 04:30,12,79.7,79.725,79.66,79.69,192
20121201|2012-10-12 05:00,12,79.69,79.69,79.645,79.655,194
20121201|2012-10-12 05:30,12,79.66,79.71,79.66,79.675,371
20121201|2012-10-12 06:00,12,79.685,79.72,79.65,79.665,334
20121201|2012-10-12 06:30,12,79.66,79.67,79.625,79.66,279
20121201|2012-10-12 07:00,12,79.655,79.695,79.64,79.66,514
20121201|2012-10-12 07:30,12,79.65,79.675,79.575,79.59,1379
20121201|2012-10-12 08:00,12,79.595,79.655,79.585,79.65,818
20121201|2012-10-12 08:30,12,79.65,79.695,79.63,79.645,1025
20121201|2012-10-12 09:00,12,79.64,79.725,79.615,79.705,1079
20121201|2012-10-12 09:30,12,79.695,79.735,79.675,79.675,808
20121201|2012-10-12 10:00,12,79.68,79.775,79.675,79.77,1040
20121201|2012-10-12 10:30,12,79.775,79.815,79.76,79.775,697
20121201|2012-10-12 11:00,12,79.775,79.79,79.765,79.79,250
20121201|2012-10-12 11:30,12,79.795,79.8,79.765,79.765,451
20121201|2012-10-12 12:00,12,79.77,79.775,79.75,79.76,324
20121201|2012-10-12 12:30,12,79.755,79.79,79.755,79.76,202
20121201|2012-10-12 13:00,12,79.765,79.77,79.75,79.76,181
20121201|2012-10-12 13:30,12,79.76,79.76,79.725,79.74,392
20121201|2012-10-12 14:00,12,79.745,79.75,79.72,79.735,335
20121201|2012-10-12 14:30,12,79.74,79.76,79.735,79.75,170
20121201|2012-10-12 15:00,12,79.745,79.76,79.725,79.76,89
20121201|2012-10-12 15:30,12,79.745,79.76,79.74,79.76,29
20121201|2012-10-14 17:00,14,79.82,79.82,79.755,79.8,44
20121201|2012-10-14 17:30,14,79.78,79.8,79.78,79.785,7
20121201|2012-10-14 18:00,14,79.785,79.805,79.785,79.805,10
20121201|2012-10-14 18:30,14,79.79,79.855,79.79,79.855,14
20121201|2012-10-14 19:00,15,79.865,79.94,79.865,79.93,131
20121201|2012-10-14 19:30,15,79.935,80.005,79.92,79.985,197
20121201|2012-10-14 20:00,15,79.995,80.035,79.95,79.965,175
20121201|2012-10-14 20:30,15,79.98,79.98,79.93,79.94,114
20121201|2012-10-14 21:00,15,79.96,80.03,79.96,80.02,145
20121201|2012-10-14 21:30,15,80.025,80.025,79.965,79.975,86
20121201|2012-10-14 22:00,15,79.975,80.015,79.97,79.975,243
20121201|2012-10-14 22:30,15,79.975,80,79.975,80,37
20121201|2012-10-14 23:00,15,79.995,79.995,79.975,79.975,21
20121201|2012-10-14 23:30,15,79.985,79.995,79.95,79.985,27
20121201|2012-10-15 00:00,15,79.985,79.985,79.97,79.98,10
20121201|2012-10-15 00:30,15,79.985,79.99,79.94,79.945,55
20121201|2012-10-15 01:00,15,79.94,80.045,79.935,79.99,580
20121201|2012-10-15 01:30,15,79.995,80.005,79.945,79.955,116
20121201|2012-10-15 02:00,15,79.955,79.96,79.855,79.86,964
20121201|2012-10-15 02:30,15,79.85,79.86,79.785,79.82,613
20121201|2012-10-15 03:00,15,79.825,79.835,79.73,79.735,270
20121201|2012-10-15 03:30,15,79.735,79.755,79.71,79.74,341
20121201|2012-10-15 04:00,15,79.75,79.78,79.74,79.745,233
20121201|2012-10-15 04:30,15,79.73,79.77,79.725,79.77,161
20121201|2012-10-15 05:00,15,79.765,79.795,79.765,79.785,182
20121201|2012-10-15 05:30,15,79.78,79.785,79.74,79.755,215
20121201|2012-10-15 06:00,15,79.75,79.75,79.68,79.705,432
20121201|2012-10-15 06:30,15,79.71,79.735,79.71,79.735,155
20121201|2012-10-15 07:00,15,79.735,79.765,79.725,79.755,730
20121201|2012-10-15 07:30,15,79.755,79.815,79.72,79.79,722
20121201|2012-10-15 08:00,15,79.785,79.825,79.76,79.76,586
20121201|2012-10-15 08:30,15,79.765,79.86,79.745,79.83,922
20121201|2012-10-15 09:00,15,79.84,79.87,79.82,79.87,1528
20121201|2012-10-15 09:30,15,79.875,79.9,79.865,79.875,719
20121201|2012-10-15 10:00,15,79.88,79.88,79.82,79.84,481
20121201|2012-10-15 10:30,15,79.84,79.845,79.76,79.785,477
20121201|2012-10-15 11:00,15,79.795,79.81,79.78,79.785,178
20121201|2012-10-15 11:30,15,79.79,79.84,79.77,79.835,488
20121201|2012-10-15 12:00,15,79.835,79.85,79.82,79.84,87
20121201|2012-10-15 12:30,15,79.83,79.845,79.795,79.795,217
20121201|2012-10-15 13:00,15,79.8,79.825,79.795,79.825,118
20121201|2012-10-15 13:30,15,79.82,79.835,79.795,79.82,357
20121201|2012-10-15 14:00,15,79.815,79.83,79.78,79.78,352
20121201|2012-10-15 14:30,15,79.78,79.79,79.755,79.765,341
20121201|2012-10-15 15:00,15,79.77,79.77,79.75,79.765,46
20121201|2012-10-15 15:30,15,79.765,79.795,79.765,79.795,34
20121201|2012-10-15 19:00,16,79.745,79.75,79.705,79.75,76
20121201|2012-10-15 19:30,16,79.745,79.765,79.72,79.755,169
20121201|2012-10-15 20:00,16,79.765,79.775,79.745,79.76,18
20121201|2012-10-15 20:30,16,79.775,79.81,79.775,79.79,92
20121201|2012-10-15 21:00,16,79.785,79.785,79.76,79.76,17
20121201|2012-10-15 21:30,16,79.775,79.78,79.76,79.77,8
20121201|2012-10-15 22:00,16,79.765,79.765,79.74,79.74,6
20121201|2012-10-15 22:30,16,79.75,79.75,79.735,79.735,2
20121201|2012-10-15 23:00,16,79.77,79.77,79.745,79.745,9
20121201|2012-10-15 23:30,16,79.745,79.775,79.74,79.775,9
20121201|2012-10-16 00:00,16,79.775,79.775,79.75,79.75,8
20121201|2012-10-16 00:30,16,79.73,79.745,79.71,79.735,67
20121201|2012-10-16 01:00,16,79.74,79.745,79.625,79.68,299
20121201|2012-10-16 01:30,16,79.66,79.665,79.64,79.66,72
20121201|2012-10-16 02:00,16,79.645,79.65,79.595,79.62,321
20121201|2012-10-16 02:30,16,79.625,79.65,79.535,79.59,976
20121201|2012-10-16 03:00,16,79.585,79.605,79.575,79.6,219
20121201|2012-10-16 03:30,16,79.6,79.605,79.57,79.585,207
20121201|2012-10-16 04:00,16,79.585,79.685,79.54,79.655,601
20121201|2012-10-16 04:30,16,79.66,79.67,79.57,79.58,251
20121201|2012-10-16 05:00,16,79.575,79.605,79.55,79.565,282
20121201|2012-10-16 05:30,16,79.55,79.575,79.535,79.545,304
20121201|2012-10-16 06:00,16,79.535,79.6,79.535,79.58,291
20121201|2012-10-16 06:30,16,79.575,79.6,79.42,79.42,2047
20121201|2012-10-16 07:00,16,79.41,79.46,79.385,79.415,1221
20121201|2012-10-16 07:30,16,79.4,79.465,79.385,79.435,1421
20121201|2012-10-16 08:00,16,79.435,79.445,79.415,79.43,1175
20121201|2012-10-16 08:30,16,79.425,79.455,79.365,79.375,1253
20121201|2012-10-16 09:00,16,79.37,79.535,79.37,79.495,2338
20121201|2012-10-16 09:30,16,79.49,79.57,79.465,79.56,1292
20121201|2012-10-16 10:00,16,79.555,79.57,79.475,79.49,1084
20121201|2012-10-16 10:30,16,79.485,79.515,79.46,79.495,371
20121201|2012-10-16 11:00,16,79.49,79.505,79.435,79.445,420
20121201|2012-10-16 11:30,16,79.445,79.45,79.42,79.445,260
20121201|2012-10-16 12:00,16,79.44,79.45,79.415,79.435,222
20121201|2012-10-16 12:30,16,79.43,79.445,79.42,79.44,245
20121201|2012-10-16 13:00,16,79.44,79.46,79.44,79.455,212
20121201|2012-10-16 13:30,16,79.455,79.475,79.44,79.46,317
20121201|2012-10-16 14:00,16,79.465,79.47,79.45,79.455,246
20121201|2012-10-16 14:30,16,79.45,79.46,79.425,79.44,332
20121201|2012-10-16 15:00,16,79.44,79.445,79.41,79.415,53
20121201|2012-10-16 15:30,16,79.425,79.43,79.4,79.43,54
20121201|2012-10-16 19:00,17,79.215,79.24,79.185,79.21,167
20121201|2012-10-16 19:30,17,79.21,79.255,79.205,79.24,221
20121201|2012-10-16 20:00,17,79.25,79.25,79.195,79.215,29
20121201|2012-10-16 20:30,17,79.215,79.25,79.205,79.24,42
20121201|2012-10-16 21:00,17,79.24,79.24,79.215,79.23,32
20121201|2012-10-16 21:30,17,79.23,79.27,79.23,79.265,34
20121201|2012-10-16 22:00,17,79.255,79.255,79.205,79.21,54
20121201|2012-10-16 22:30,17,79.21,79.245,79.205,79.245,30
20121201|2012-10-16 23:00,17,79.245,79.275,79.245,79.27,41
20121201|2012-10-16 23:30,17,79.27,79.27,79.245,79.26,21
20121201|2012-10-17 00:00,17,79.26,79.27,79.24,79.24,17
20121201|2012-10-17 00:30,17,79.235,79.25,79.205,79.245,79
20121201|2012-10-17 01:00,17,79.25,79.275,79.21,79.21,316
20121201|2012-10-17 01:30,17,79.22,79.22,79.145,79.17,375
20121201|2012-10-17 02:00,17,79.165,79.195,79.13,79.185,284
20121201|2012-10-17 02:30,17,79.18,79.24,79.17,79.22,816
20121201|2012-10-17 03:00,17,79.215,79.23,79.15,79.17,249
20121201|2012-10-17 03:30,17,79.165,79.21,79.14,79.205,201
20121201|2012-10-17 04:00,17,79.2,79.21,79.175,79.19,353
20121201|2012-10-17 04:30,17,79.185,79.185,79.12,79.15,456
20121201|2012-10-17 05:00,17,79.15,79.165,79.085,79.095,641
20121201|2012-10-17 05:30,17,79.1,79.105,79.04,79.105,1344
20121201|2012-10-17 06:00,17,79.1,79.105,79.025,79.045,475
20121201|2012-10-17 06:30,17,79.04,79.08,79.035,79.08,822
20121201|2012-10-17 07:00,17,79.08,79.08,79,79.01,1385
20121201|2012-10-17 07:30,17,79.01,79.085,79.005,79.04,1341
20121201|2012-10-17 08:00,17,79.04,79.11,79.04,79.09,1145
20121201|2012-10-17 08:30,17,79.09,79.155,79.04,79.05,1137
20121201|2012-10-17 09:00,17,79.05,79.09,79.005,79.07,924
20121201|2012-10-17 09:30,17,79.06,79.09,79.04,79.065,820
20121201|2012-10-17 10:00,17,79.065,79.1,79.04,79.04,879
20121201|2012-10-17 10:30,17,79.04,79.06,78.97,79,879
20121201|2012-10-17 11:00,17,79,79.05,78.995,79.05,768
20121201|2012-10-17 11:30,17,79.045,79.07,79.025,79.07,265
20121201|2012-10-17 12:00,17,79.07,79.07,79.025,79.045,255
20121201|2012-10-17 12:30,17,79.045,79.08,79.035,79.065,405
20121201|2012-10-17 13:00,17,79.06,79.09,79.045,79.075,378
20121201|2012-10-17 13:30,17,79.075,79.09,79.055,79.055,415
20121201|2012-10-17 14:00,17,79.055,79.06,79.03,79.045,298
20121201|2012-10-17 14:30,17,79.055,79.09,79.055,79.08,333
20121201|2012-10-17 15:00,17,79.075,79.08,79.055,79.075,27
20121201|2012-10-17 15:30,17,79.07,79.09,79.07,79.09,12
20121201|2012-10-17 19:00,18,79.12,79.175,79.115,79.16,67
20121201|2012-10-17 19:30,18,79.165,79.18,79.165,79.175,103
20121201|2012-10-17 20:00,18,79.175,79.18,79.155,79.16,47
20121201|2012-10-17 20:30,18,79.16,79.175,79.155,79.165,35
20121201|2012-10-17 21:00,18,79.135,79.175,79.12,79.145,37
20121201|2012-10-17 21:30,18,79.17,79.175,79.16,79.165,13
20121201|2012-10-17 22:00,18,79.145,79.195,79.145,79.19,49
20121201|2012-10-17 22:30,18,79.185,79.23,79.185,79.215,140
20121201|2012-10-17 23:00,18,79.23,79.235,79.215,79.215,20
20121201|2012-10-17 23:30,18,79.215,79.215,79.195,79.2,37
20121201|2012-10-18 00:00,18,79.2,79.215,79.2,79.21,15
20121201|2012-10-18 00:30,18,79.19,79.19,79.135,79.14,195
20121201|2012-10-18 01:00,18,79.14,79.165,79.105,79.12,128
20121201|2012-10-18 01:30,18,79.125,79.145,79.08,79.145,311
20121201|2012-10-18 02:00,18,79.135,79.23,79.125,79.21,570
20121201|2012-10-18 02:30,18,79.205,79.23,79.18,79.21,245
20121201|2012-10-18 03:00,18,79.22,79.225,79.175,79.185,375
20121201|2012-10-18 03:30,18,79.185,79.185,79.11,79.15,444
20121201|2012-10-18 04:00,18,79.145,79.155,79.055,79.075,420
20121201|2012-10-18 04:30,18,79.06,79.135,79.035,79.12,338
20121201|2012-10-18 05:00,18,79.12,79.13,79.095,79.1,123
20121201|2012-10-18 05:30,18,79.105,79.125,79.105,79.125,100
20121201|2012-10-18 06:00,18,79.13,79.205,79.125,79.185,262
20121201|2012-10-18 06:30,18,79.18,79.19,79.155,79.165,323
20121201|2012-10-18 07:00,18,79.165,79.175,79.11,79.155,732
20121201|2012-10-18 07:30,18,79.16,79.22,79.145,79.205,1062
20121201|2012-10-18 08:00,18,79.21,79.25,79.195,79.205,808
20121201|2012-10-18 08:30,18,79.21,79.23,79.175,79.195,789
20121201|2012-10-18 09:00,18,79.2,79.285,79.17,79.27,1853
20121201|2012-10-18 09:30,18,79.265,79.28,79.235,79.24,888
20121201|2012-10-18 10:00,18,79.24,79.24,79.17,79.205,756
20121201|2012-10-18 10:30,18,79.21,79.22,79.15,79.165,537
20121201|2012-10-18 11:00,18,79.165,79.195,79.135,79.17,538
20121201|2012-10-18 11:30,18,79.165,79.2,79.165,79.2,550
20121201|2012-10-18 12:00,18,79.195,79.225,79.18,79.21,496
20121201|2012-10-18 12:30,18,79.21,79.275,79.21,79.26,673
20121201|2012-10-18 13:00,18,79.265,79.38,79.24,79.38,898
20121201|2012-10-18 13:30,18,79.375,79.465,79.36,79.41,1865
20121201|2012-10-18 14:00,18,79.41,79.46,79.405,79.45,470
20121201|2012-10-18 14:30,18,79.445,79.455,79.39,79.395,382
20121201|2012-10-18 15:00,18,79.39,79.41,79.385,79.4,53
20121201|2012-10-18 15:30,18,79.42,79.44,79.42,79.43,32
20121201|2012-10-18 19:00,19,79.425,79.435,79.4,79.435,44
20121201|2012-10-18 19:30,19,79.43,79.45,79.43,79.44,25
20121201|2012-10-18 20:00,19,79.45,79.475,79.42,79.425,93
20121201|2012-10-18 20:30,19,79.43,79.435,79.41,79.41,13
20121201|2012-10-18 21:00,19,79.405,79.415,79.385,79.385,25
20121201|2012-10-18 21:30,19,79.385,79.415,79.385,79.415,47
20121201|2012-10-18 22:00,19,79.425,79.445,79.415,79.42,16
20121201|2012-10-18 22:30,19,79.43,79.43,79.415,79.42,11
20121201|2012-10-18 23:00,19,79.415,79.415,79.39,79.395,15
20121201|2012-10-18 23:30,19,79.39,79.39,79.39,79.39,4
20121201|2012-10-19 00:00,19,79.405,79.41,79.405,79.405,5
20121201|2012-10-19 00:30,19,79.415,79.415,79.37,79.37,321
20121201|2012-10-19 01:00,19,79.375,79.475,79.37,79.47,350
20121201|2012-10-19 01:30,19,79.465,79.52,79.435,79.475,322
20121201|2012-10-19 02:00,19,79.495,79.495,79.4,79.41,360
20121201|2012-10-19 02:30,19,79.405,79.46,79.405,79.42,212
20121201|2012-10-19 03:00,19,79.435,79.5,79.425,79.49,222
20121201|2012-10-19 03:30,19,79.495,79.515,79.475,79.505,321
20121201|2012-10-19 04:00,19,79.505,79.505,79.46,79.46,135
20121201|2012-10-19 04:30,19,79.47,79.545,79.465,79.52,257
20121201|2012-10-19 05:00,19,79.53,79.545,79.47,79.485,286
20121201|2012-10-19 05:30,19,79.485,79.495,79.47,79.485,161
20121201|2012-10-19 06:00,19,79.49,79.54,79.485,79.505,379
20121201|2012-10-19 06:30,19,79.505,79.53,79.48,79.515,329
20121201|2012-10-19 07:00,19,79.525,79.605,79.525,79.585,1487
20121201|2012-10-19 07:30,19,79.59,79.59,79.495,79.5,772
20121201|2012-10-19 08:00,19,79.495,79.525,79.465,79.495,817
20121201|2012-10-19 08:30,19,79.495,79.575,79.495,79.56,721
20121201|2012-10-19 09:00,19,79.555,79.69,79.55,79.63,2332
20121201|2012-10-19 09:30,19,79.63,79.675,79.61,79.65,1819
20121201|2012-10-19 10:00,19,79.65,79.725,79.645,79.71,2130
20121201|2012-10-19 10:30,19,79.71,79.745,79.675,79.705,746
20121201|2012-10-19 11:00,19,79.705,79.72,79.665,79.685,407
20121201|2012-10-19 11:30,19,79.685,79.705,79.66,79.705,188
20121201|2012-10-19 12:00,19,79.71,79.71,79.665,79.675,277
20121201|2012-10-19 12:30,19,79.68,79.715,79.67,79.705,329
20121201|2012-10-19 13:00,19,79.695,79.73,79.665,79.72,367
20121201|2012-10-19 13:30,19,79.705,79.72,79.685,79.69,570
20121201|2012-10-19 14:00,19,79.69,79.715,79.675,79.705,296
20121201|2012-10-19 14:30,19,79.705,79.72,79.69,79.705,333
20121201|2012-10-19 15:00,19,79.71,79.72,79.69,79.69,81
20121201|2012-10-19 15:30,19,79.69,79.7,79.69,79.7,7
20121201|2012-10-21 17:00,21,79.7,79.72,79.7,79.72,38
20121201|2012-10-21 17:30,21,79.73,79.73,79.68,79.69,45
20121201|2012-10-21 18:00,21,79.7,79.72,79.7,79.705,44
20121201|2012-10-21 18:30,21,79.74,79.74,79.705,79.71,28
20121201|2012-10-21 19:00,22,79.7,79.7,79.67,79.67,46
20121201|2012-10-21 19:30,22,79.66,79.675,79.645,79.65,18
20121201|2012-10-21 20:00,22,79.65,79.65,79.615,79.625,35
20121201|2012-10-21 20:30,22,79.63,79.645,79.625,79.64,88
20121201|2012-10-21 21:00,22,79.645,79.645,79.62,79.62,32
20121201|2012-10-21 21:30,22,79.605,79.605,79.585,79.6,32
20121201|2012-10-21 22:00,22,79.595,79.595,79.58,79.585,49
20121201|2012-10-21 22:30,22,79.605,79.64,79.6,79.64,11
20121201|2012-10-21 23:00,22,79.64,79.64,79.605,79.605,29
20121201|2012-10-21 23:30,22,79.605,79.615,79.595,79.615,37
20121201|2012-10-22 00:00,22,79.605,79.61,79.58,79.585,35
20121201|2012-10-22 00:30,22,79.59,79.59,79.545,79.555,222
20121201|2012-10-22 01:00,22,79.565,79.58,79.54,79.58,444
20121201|2012-10-22 01:30,22,79.59,79.62,79.58,79.6,167
20121201|2012-10-22 02:00,22,79.59,79.695,79.585,79.66,383
20121201|2012-10-22 02:30,22,79.665,79.685,79.65,79.675,263
20121201|2012-10-22 03:00,22,79.69,79.735,79.69,79.715,254
20121201|2012-10-22 03:30,22,79.715,79.745,79.655,79.665,304
20121201|2012-10-22 04:00,22,79.66,79.68,79.605,79.615,273
20121201|2012-10-22 04:30,22,79.61,79.65,79.6,79.615,317
20121201|2012-10-22 05:00,22,79.62,79.63,79.555,79.59,192
20121201|2012-10-22 05:30,22,79.58,79.595,79.545,79.57,190
20121201|2012-10-22 06:00,22,79.575,79.6,79.555,79.57,192
20121201|2012-10-22 06:30,22,79.56,79.6,79.55,79.6,312
20121201|2012-10-22 07:00,22,79.585,79.625,79.58,79.595,402
20121201|2012-10-22 07:30,22,79.61,79.67,79.605,79.66,649
20121201|2012-10-22 08:00,22,79.66,79.705,79.655,79.68,770
20121201|2012-10-22 08:30,22,79.68,79.69,79.645,79.65,1068
20121201|2012-10-22 09:00,22,79.65,79.65,79.535,79.565,1510
20121201|2012-10-22 09:30,22,79.555,79.615,79.555,79.585,1084
20121201|2012-10-22 10:00,22,79.59,79.66,79.59,79.63,961
20121201|2012-10-22 10:30,22,79.625,79.645,79.585,79.63,611
20121201|2012-10-22 11:00,22,79.635,79.67,79.615,79.66,568
20121201|2012-10-22 11:30,22,79.655,79.675,79.645,79.665,567
20121201|2012-10-22 12:00,22,79.66,79.725,79.65,79.715,699
20121201|2012-10-22 12:30,22,79.715,79.755,79.69,79.725,724
20121201|2012-10-22 13:00,22,79.725,79.73,79.69,79.715,256
20121201|2012-10-22 13:30,22,79.71,79.745,79.705,79.735,271
20121201|2012-10-22 14:00,22,79.725,79.745,79.695,79.7,130
20121201|2012-10-22 14:30,22,79.705,79.715,79.67,79.685,131
20121201|2012-10-22 15:00,22,79.68,79.69,79.655,79.655,69
20121201|2012-10-22 15:30,22,79.67,79.675,79.65,79.67,18
20121201|2012-10-22 19:00,23,79.62,79.645,79.62,79.625,201
20121201|2012-10-22 19:30,23,79.63,79.665,79.63,79.665,66
20121201|2012-10-22 20:00,23,79.645,79.68,79.63,79.665,44
20121201|2012-10-22 20:30,23,79.65,79.665,79.65,79.655,12
20121201|2012-10-22 21:00,23,79.67,79.67,79.66,79.67,4
20121201|2012-10-22 21:30,23,79.665,79.695,79.665,79.675,15
20121201|2012-10-22 22:00,23,79.675,79.685,79.665,79.67,18
20121201|2012-10-22 22:30,23,79.66,79.685,79.66,79.685,14
20121201|2012-10-22 23:00,23,79.69,79.695,79.675,79.69,19
20121201|2012-10-22 23:30,23,79.69,79.69,79.675,79.675,17
20121201|2012-10-23 00:00,23,79.68,79.69,79.675,79.69,26
20121201|2012-10-23 00:30,23,79.695,79.7,79.685,79.7,36
20121201|2012-10-23 01:00,23,79.695,79.73,79.69,79.715,172
20121201|2012-10-23 01:30,23,79.72,79.77,79.715,79.755,192
20121201|2012-10-23 02:00,23,79.75,79.825,79.745,79.805,1092
20121201|2012-10-23 02:30,23,79.815,79.84,79.79,79.8,457
20121201|2012-10-23 03:00,23,79.805,79.815,79.77,79.795,388
20121201|2012-10-23 03:30,23,79.79,79.79,79.765,79.775,166
20121201|2012-10-23 04:00,23,79.78,79.795,79.735,79.765,322
20121201|2012-10-23 04:30,23,79.75,79.815,79.75,79.8,180
20121201|2012-10-23 05:00,23,79.795,79.825,79.785,79.82,235
20121201|2012-10-23 05:30,23,79.82,79.955,79.82,79.92,684
20121201|2012-10-23 06:00,23,79.92,79.935,79.89,79.89,364
20121201|2012-10-23 06:30,23,79.89,79.935,79.885,79.92,325
20121201|2012-10-23 07:00,23,79.92,79.97,79.91,79.94,820
20121201|2012-10-23 07:30,23,79.945,80.135,79.94,80.115,3828
20121201|2012-10-23 08:00,23,80.115,80.12,80.035,80.04,1894
20121201|2012-10-23 08:30,23,80.04,80.075,80.03,80.045,999
20121201|2012-10-23 09:00,23,80.045,80.075,80.025,80.06,1063
20121201|2012-10-23 09:30,23,80.06,80.13,80.055,80.09,1110
20121201|2012-10-23 10:00,23,80.09,80.135,80.075,80.105,1176
20121201|2012-10-23 10:30,23,80.105,80.155,80.07,80.075,750
20121201|2012-10-23 11:00,23,80.07,80.09,80.04,80.055,570
20121201|2012-10-23 11:30,23,80.055,80.055,80.015,80.045,405
20121201|2012-10-23 12:00,23,80.05,80.06,80.025,80.05,268
20121201|2012-10-23 12:30,23,80.05,80.08,80.04,80.06,499
20121201|2012-10-23 13:00,23,80.06,80.1,80.055,80.07,200
20121201|2012-10-23 13:30,23,80.075,80.085,80.055,80.08,964
20121201|2012-10-23 14:00,23,80.085,80.09,80.015,80.03,974
20121201|2012-10-23 14:30,23,80.025,80.05,80.015,80.025,322
20121201|2012-10-23 15:00,23,80.035,80.035,80,80.035,68
20121201|2012-10-23 15:30,23,80.03,80.045,80,80,379
20121201|2012-10-23 19:00,24,80.035,80.06,80.01,80.025,84
20121201|2012-10-23 19:30,24,80.025,80.045,80.015,80.03,53
20121201|2012-10-23 20:00,24,80.005,80.01,79.99,80,26
20121201|2012-10-23 20:30,24,79.99,80,79.96,79.975,139
20121201|2012-10-23 21:00,24,79.975,79.985,79.96,79.97,97
20121201|2012-10-23 21:30,24,79.97,80.005,79.97,80.005,26
20121201|2012-10-23 22:00,24,80,80.01,79.98,79.985,14
20121201|2012-10-23 22:30,24,79.985,79.985,79.975,79.975,27
20121201|2012-10-23 23:00,24,79.975,79.985,79.965,79.985,9
20121201|2012-10-23 23:30,24,79.975,80,79.975,79.975,54
20121201|2012-10-24 00:00,24,79.99,80,79.98,79.98,7
20121201|2012-10-24 00:30,24,80.005,80.02,79.98,80,243
20121201|2012-10-24 01:00,24,80,80.03,79.925,79.93,558
20121201|2012-10-24 01:30,24,79.945,79.95,79.91,79.93,68
20121201|2012-10-24 02:00,24,79.93,80.015,79.925,80,748
20121201|2012-10-24 02:30,24,80.005,80.085,79.99,80.065,597
20121201|2012-10-24 03:00,24,80.075,80.245,80.075,80.2,1561
20121201|2012-10-24 03:30,24,80.2,80.215,80.145,80.17,415
20121201|2012-10-24 04:00,24,80.185,80.215,80.165,80.18,240
20121201|2012-10-24 04:30,24,80.185,80.195,80.155,80.17,245
20121201|2012-10-24 05:00,24,80.17,80.235,80.1,80.105,621
20121201|2012-10-24 05:30,24,80.115,80.155,80.1,80.155,221
20121201|2012-10-24 06:00,24,80.15,80.185,80.14,80.14,190
20121201|2012-10-24 06:30,24,80.14,80.14,80.1,80.115,350
20121201|2012-10-24 07:00,24,80.115,80.145,80.065,80.09,687
20121201|2012-10-24 07:30,24,80.08,80.14,80.045,80.07,634
20121201|2012-10-24 08:00,24,80.07,80.07,79.935,80.005,1315
20121201|2012-10-24 08:30,24,80.005,80.02,79.96,79.98,1287
20121201|2012-10-24 09:00,24,79.98,80.075,79.965,80.065,1043
20121201|2012-10-24 09:30,24,80.065,80.085,80.01,80.03,1499
20121201|2012-10-24 10:00,24,80.03,80.085,80.015,80.055,696
20121201|2012-10-24 10:30,24,80.05,80.155,80.05,80.145,746
20121201|2012-10-24 11:00,24,80.145,80.175,80.13,80.14,749
20121201|2012-10-24 11:30,24,80.135,80.14,80.095,80.1,398
20121201|2012-10-24 12:00,24,80.09,80.125,80.09,80.105,290
20121201|2012-10-24 12:30,24,80.1,80.11,80.065,80.07,328
20121201|2012-10-24 13:00,24,80.065,80.145,80.005,80.04,757
20121201|2012-10-24 13:30,24,80.045,80.08,79.995,80.015,636
20121201|2012-10-24 14:00,24,80.015,80.055,80,80.04,392
20121201|2012-10-24 14:30,24,80.04,80.095,80.04,80.08,271
20121201|2012-10-24 15:00,24,80.075,80.08,80.005,80.01,63
20121201|2012-10-24 15:30,24,80.005,80.005,79.995,80.005,44
20121201|2012-10-24 19:00,25,80.075,80.075,80.025,80.025,61
20121201|2012-10-24 19:30,25,80.015,80.03,80.005,80.025,34
20121201|2012-10-24 20:00,25,80.045,80.045,79.99,80,197
20121201|2012-10-24 20:30,25,80.005,80.04,80.005,80.025,211
20121201|2012-10-24 21:00,25,80.03,80.03,79.98,79.98,136
20121201|2012-10-24 21:30,25,79.985,80,79.985,79.995,27
20121201|2012-10-24 22:00,25,79.995,80.01,79.985,80.01,24
20121201|2012-10-24 22:30,25,80.005,80.03,79.985,80.03,71
20121201|2012-10-24 23:00,25,80.025,80.055,80.015,80.015,24
20121201|2012-10-24 23:30,25,80.01,80.01,80.005,80.005,5
20121201|2012-10-25 00:00,25,80,80,79.965,79.965,39
20121201|2012-10-25 00:30,25,79.97,79.97,79.895,79.9,379
20121201|2012-10-25 01:00,25,79.895,79.925,79.835,79.885,245
20121201|2012-10-25 01:30,25,79.895,79.945,79.895,79.93,90
20121201|2012-10-25 02:00,25,79.93,79.965,79.91,79.925,255
20121201|2012-10-25 02:30,25,79.92,79.97,79.86,79.88,338
20121201|2012-10-25 03:00,25,79.87,79.885,79.825,79.855,277
20121201|2012-10-25 03:30,25,79.845,79.87,79.785,79.85,564
20121201|2012-10-25 04:00,25,79.85,79.89,79.79,79.81,265
20121201|2012-10-25 04:30,25,79.805,79.845,79.775,79.82,204
20121201|2012-10-25 05:00,25,79.82,79.87,79.815,79.85,100
20121201|2012-10-25 05:30,25,79.845,79.885,79.84,79.87,81
20121201|2012-10-25 06:00,25,79.88,79.91,79.85,79.855,174
20121201|2012-10-25 06:30,25,79.845,79.935,79.845,79.905,355
20121201|2012-10-25 07:00,25,79.905,79.935,79.89,79.91,606
20121201|2012-10-25 07:30,25,79.91,80.005,79.9,79.945,870
20121201|2012-10-25 08:00,25,79.95,79.995,79.94,79.965,518
20121201|2012-10-25 08:30,25,79.965,80.04,79.93,80.01,956
20121201|2012-10-25 09:00,25,80.015,80.035,79.975,80.025,883
20121201|2012-10-25 09:30,25,80.025,80.105,80.005,80.055,1086
20121201|2012-10-25 10:00,25,80.055,80.135,80.05,80.12,1796
20121201|2012-10-25 10:30,25,80.12,80.125,80.055,80.06,1287
20121201|2012-10-25 11:00,25,80.065,80.09,80.05,80.065,565
20121201|2012-10-25 11:30,25,80.065,80.1,80.05,80.05,458
20121201|2012-10-25 12:00,25,80.055,80.1,80.055,80.07,307
20121201|2012-10-25 12:30,25,80.07,80.13,80.07,80.105,460
20121201|2012-10-25 13:00,25,80.105,80.14,80.105,80.125,661
20121201|2012-10-25 13:30,25,80.125,80.135,80.11,80.115,937
20121201|2012-10-25 14:00,25,80.12,80.165,80.11,80.15,949
20121201|2012-10-25 14:30,25,80.15,80.155,80.13,80.15,373
20121201|2012-10-25 15:00,25,80.155,80.195,80.13,80.17,137
20121201|2012-10-25 15:30,25,80.18,80.225,80.18,80.205,97
20121201|2012-10-25 19:00,26,80.185,80.2,80.17,80.175,63
20121201|2012-10-25 19:30,26,80.175,80.185,80.14,80.14,53
20121201|2012-10-25 20:00,26,80.155,80.16,80.135,80.16,211
20121201|2012-10-25 20:30,26,80.135,80.16,80.105,80.105,134
20121201|2012-10-25 21:00,26,80.1,80.11,80.085,80.1,137
20121201|2012-10-25 21:30,26,80.105,80.13,80.105,80.12,68
20121201|2012-10-25 22:00,26,80.12,80.145,80.11,80.145,20
20121201|2012-10-25 22:30,26,80.145,80.19,80.135,80.165,26
20121201|2012-10-25 23:00,26,80.165,80.19,80.16,80.16,86
20121201|2012-10-25 23:30,26,80.15,80.185,80.145,80.18,44
20121201|2012-10-26 00:00,26,80.195,80.21,80.155,80.155,78
20121201|2012-10-26 00:30,26,80.16,80.215,80.16,80.2,198
20121201|2012-10-26 01:00,26,80.2,80.27,80.2,80.24,705
20121201|2012-10-26 01:30,26,80.235,80.24,80.17,80.19,343
20121201|2012-10-26 02:00,26,80.195,80.21,80.145,80.18,384
20121201|2012-10-26 02:30,26,80.19,80.23,80.17,80.19,393
20121201|2012-10-26 03:00,26,80.215,80.225,80.19,80.19,532
20121201|2012-10-26 03:30,26,80.195,80.195,80.125,80.17,306
20121201|2012-10-26 04:00,26,80.165,80.175,80.11,80.13,474
20121201|2012-10-26 04:30,26,80.13,80.185,80.125,80.18,324
20121201|2012-10-26 05:00,26,80.185,80.295,80.185,80.285,600
20121201|2012-10-26 05:30,26,80.285,80.375,80.285,80.335,2001
20121201|2012-10-26 06:00,26,80.34,80.355,80.3,80.315,556
20121201|2012-10-26 06:30,26,80.32,80.345,80.31,80.325,905
20121201|2012-10-26 07:00,26,80.33,80.335,80.26,80.28,1657
20121201|2012-10-26 07:30,26,80.285,80.355,80.21,80.25,2599
20121201|2012-10-26 08:00,26,80.255,80.265,80.145,80.165,1275
20121201|2012-10-26 08:30,26,80.165,80.175,80.115,80.155,1638
20121201|2012-10-26 09:00,26,80.15,80.19,80,80.115,2298
20121201|2012-10-26 09:30,26,80.12,80.17,80.09,80.135,1061
20121201|2012-10-26 10:00,26,80.13,80.165,80.095,80.13,670
20121201|2012-10-26 10:30,26,80.125,80.165,80.11,80.135,411
20121201|2012-10-26 11:00,26,80.14,80.21,80.135,80.19,718
20121201|2012-10-26 11:30,26,80.185,80.195,80.165,80.175,838
20121201|2012-10-26 12:00,26,80.175,80.19,80.165,80.17,329
20121201|2012-10-26 12:30,26,80.175,80.175,80.135,80.155,500
20121201|2012-10-26 13:00,26,80.165,80.175,80.15,80.16,472
20121201|2012-10-26 13:30,26,80.16,80.165,80.14,80.165,444
20121201|2012-10-26 14:00,26,80.165,80.165,80.115,80.115,797
20121201|2012-10-26 14:30,26,80.115,80.145,80.11,80.125,353
20121201|2012-10-26 15:00,26,80.125,80.14,80.12,80.12,73
20121201|2012-10-26 15:30,26,80.12,80.125,80.1,80.11,25
20121201|2012-10-28 17:00,28,80.075,80.16,80.075,80.16,55
20121201|2012-10-28 17:30,28,80.16,80.195,80.16,80.185,30
20121201|2012-10-28 18:00,28,80.185,80.23,80.18,80.23,21
20121201|2012-10-28 18:30,28,80.22,80.22,80.205,80.21,6
20121201|2012-10-28 19:00,29,80.205,80.21,80.17,80.21,36
20121201|2012-10-28 19:30,29,80.21,80.245,80.21,80.23,64
20121201|2012-10-28 20:00,29,80.22,80.225,80.205,80.21,15
20121201|2012-10-28 20:30,29,80.21,80.21,80.17,80.18,18
20121201|2012-10-28 21:00,29,80.18,80.185,80.16,80.18,53
20121201|2012-10-28 21:30,29,80.18,80.18,80.165,80.165,14
20121201|2012-10-28 22:00,29,80.17,80.195,80.17,80.195,11
20121201|2012-10-28 22:30,29,80.2,80.2,80.17,80.17,9
20121201|2012-10-28 23:00,29,80.175,80.195,80.17,80.18,53
20121201|2012-10-28 23:30,29,80.175,80.18,80.17,80.18,3
20121201|2012-10-29 00:00,29,80.18,80.2,80.17,80.17,62
20121201|2012-10-29 00:30,29,80.175,80.185,80.15,80.175,87
20121201|2012-10-29 01:00,29,80.175,80.23,80.17,80.21,113
20121201|2012-10-29 01:30,29,80.215,80.215,80.19,80.19,16
20121201|2012-10-29 02:00,29,80.185,80.24,80.185,80.24,517
20121201|2012-10-29 02:30,29,80.245,80.29,80.23,80.285,69
20121201|2012-10-29 03:00,29,80.29,80.35,80.285,80.31,583
20121201|2012-10-29 03:30,29,80.305,80.32,80.275,80.305,472
20121201|2012-10-29 04:00,29,80.3,80.31,80.255,80.28,286
20121201|2012-10-29 04:30,29,80.28,80.295,80.22,80.265,299
20121201|2012-10-29 05:00,29,80.26,80.28,80.24,80.26,165
20121201|2012-10-29 05:30,29,80.265,80.28,80.23,80.24,504
20121201|2012-10-29 06:00,29,80.24,80.325,80.24,80.325,343
20121201|2012-10-29 06:30,29,80.325,80.325,80.27,80.315,315
20121201|2012-10-29 07:00,29,80.31,80.315,80.24,80.3,685
20121201|2012-10-29 07:30,29,80.3,80.345,80.3,80.31,846
20121201|2012-10-29 08:00,29,80.31,80.335,80.27,80.31,481
20121201|2012-10-29 08:30,29,80.31,80.315,80.29,80.29,194
20121201|2012-10-29 09:00,29,80.29,80.32,80.25,80.305,363
20121201|2012-10-29 09:30,29,80.3,80.305,80.265,80.29,131
20121201|2012-10-29 10:00,29,80.29,80.305,80.215,80.225,877
20121201|2012-10-29 10:30,29,80.225,80.325,80.215,80.325,376
20121201|2012-10-29 11:00,29,80.32,80.425,80.32,80.41,1731
20121201|2012-10-29 11:30,29,80.41,80.41,80.365,80.375,216
20121201|2012-10-29 12:00,29,80.37,80.39,80.35,80.355,187
20121201|2012-10-29 12:30,29,80.355,80.37,80.35,80.36,543
20121201|2012-10-29 13:00,29,80.355,80.36,80.325,80.345,90
20121201|2012-10-29 13:30,29,80.355,80.355,80.31,80.325,339
20121201|2012-10-29 14:00,29,80.325,80.365,80.315,80.35,82
20121201|2012-10-29 14:30,29,80.335,80.335,80.32,80.33,59
20121201|2012-10-29 15:00,29,80.335,80.35,80.32,80.32,79
20121201|2012-10-29 15:30,29,80.335,80.35,80.335,80.34,16
20121201|2012-10-29 19:00,30,80.32,80.335,80.31,80.31,94
20121201|2012-10-29 19:30,30,80.31,80.31,80.295,80.305,227
20121201|2012-10-29 20:00,30,80.3,80.32,80.29,80.315,255
20121201|2012-10-29 20:30,30,80.32,80.34,80.31,80.34,85
20121201|2012-10-29 21:00,30,80.34,80.345,80.315,80.32,24
20121201|2012-10-29 21:30,30,80.325,80.325,80.305,80.325,64
20121201|2012-10-29 22:00,30,80.315,80.315,80.31,80.31,285
20121201|2012-10-29 22:30,30,80.315,80.325,80.31,80.32,339
20121201|2012-10-29 23:00,30,80.32,80.33,80.32,80.33,5
20121201|2012-10-29 23:30,30,80.33,80.37,80.325,80.34,28
20121201|2012-10-30 00:00,30,80.335,80.375,80.335,80.37,33
20121201|2012-10-30 00:30,30,80.35,80.365,80.185,80.335,1158
20121201|2012-10-30 01:00,30,80.33,80.35,80.235,80.235,300
20121201|2012-10-30 01:30,30,80.235,80.235,80.19,80.235,491
20121201|2012-10-30 02:00,30,80.225,80.235,80.125,80.15,479
20121201|2012-10-30 02:30,30,80.16,80.18,80.155,80.17,42
20121201|2012-10-30 03:00,30,80.155,80.155,80.085,80.115,362
20121201|2012-10-30 03:30,30,80.115,80.16,80.075,80.135,407
20121201|2012-10-30 04:00,30,80.13,80.155,80.125,80.15,406
20121201|2012-10-30 04:30,30,80.14,80.155,80.115,80.12,162
20121201|2012-10-30 05:00,30,80.12,80.13,80.025,80.08,413
20121201|2012-10-30 05:30,30,80.075,80.075,80.04,80.055,74
20121201|2012-10-30 06:00,30,80.045,80.075,80.035,80.055,191
20121201|2012-10-30 06:30,30,80.065,80.095,80.04,80.09,110
20121201|2012-10-30 07:00,30,80.095,80.095,80.03,80.035,196
20121201|2012-10-30 07:30,30,80.04,80.05,79.975,79.985,2200
20121201|2012-10-30 08:00,30,79.985,80.02,79.935,79.955,1396
20121201|2012-10-30 08:30,30,79.96,79.98,79.945,79.96,505
20121201|2012-10-30 09:00,30,79.965,80.005,79.945,79.99,477
20121201|2012-10-30 09:30,30,79.985,80.005,79.975,79.99,613
20121201|2012-10-30 10:00,30,79.99,79.99,79.9,79.92,1293
20121201|2012-10-30 10:30,30,79.915,79.945,79.91,79.925,190
20121201|2012-10-30 11:00,30,79.93,79.975,79.925,79.965,60
20121201|2012-10-30 11:30,30,79.965,79.98,79.955,79.975,58
20121201|2012-10-30 12:00,30,79.975,79.99,79.96,79.99,51
20121201|2012-10-30 12:30,30,79.995,80.02,79.995,80.01,103
20121201|2012-10-30 13:00,30,80.005,80.025,80,80.015,91
20121201|2012-10-30 13:30,30,80.01,80.02,79.98,79.99,887
20121201|2012-10-30 14:00,30,79.985,80.015,79.98,80.005,181
20121201|2012-10-30 14:30,30,80,80.005,79.99,80.005,75
20121201|2012-10-30 15:00,30,79.995,80.01,79.995,80.01,11
20121201|2012-10-30 15:30,30,80.005,80.015,79.995,80.015,41
20121201|2012-10-30 19:00,31,80.005,80.02,79.99,80.005,97
20121201|2012-10-30 19:30,31,80.02,80.045,79.995,80,65
20121201|2012-10-30 20:00,31,80.01,80.02,79.99,79.99,121
20121201|2012-10-30 20:30,31,79.985,80,79.98,79.99,552
20121201|2012-10-30 21:00,31,79.99,79.995,79.965,79.965,55
20121201|2012-10-30 21:30,31,79.96,79.965,79.96,79.965,5
20121201|2012-10-30 22:00,31,79.97,79.985,79.97,79.98,23
20121201|2012-10-30 22:30,31,79.995,79.995,79.985,79.985,3
20121201|2012-10-30 23:00,31,79.98,79.99,79.98,79.985,18
20121201|2012-10-30 23:30,31,79.985,80,79.985,80,9
20121201|2012-10-31 00:00,31,80,80.01,80,80.01,5
20121201|2012-10-31 00:30,31,79.995,80,79.98,79.98,263
20121201|2012-10-31 01:00,31,79.99,80.025,79.98,79.985,312
20121201|2012-10-31 01:30,31,79.985,80.005,79.985,79.99,445
20121201|2012-10-31 02:00,31,79.995,80.05,79.985,80.035,323
20121201|2012-10-31 02:30,31,80.03,80.03,79.935,79.94,316
20121201|2012-10-31 03:00,31,79.94,79.94,79.835,79.85,1227
20121201|2012-10-31 03:30,31,79.86,79.87,79.8,79.835,520
20121201|2012-10-31 04:00,31,79.84,79.845,79.745,79.79,915
20121201|2012-10-31 04:30,31,79.785,79.82,79.755,79.815,281
20121201|2012-10-31 05:00,31,79.82,79.82,79.785,79.805,196
20121201|2012-10-31 05:30,31,79.8,79.84,79.755,79.79,252
20121201|2012-10-31 06:00,31,79.795,79.815,79.72,79.745,379
20121201|2012-10-31 06:30,31,79.745,79.8,79.745,79.8,285
20121201|2012-10-31 07:00,31,79.8,79.84,79.79,79.835,624
20121201|2012-10-31 07:30,31,79.84,79.85,79.805,79.845,354
20121201|2012-10-31 08:00,31,79.84,79.93,79.835,79.92,801
20121201|2012-10-31 08:30,31,79.92,79.935,79.88,79.9,661
20121201|2012-10-31 09:00,31,79.9,79.965,79.875,79.94,816
20121201|2012-10-31 09:30,31,79.935,80.005,79.92,79.985,1219
20121201|2012-10-31 10:00,31,79.985,80.02,79.965,80,846
20121201|2012-10-31 10:30,31,79.995,80.055,79.965,80.04,1541
20121201|2012-10-31 11:00,31,80.04,80.045,79.995,80.035,729
20121201|2012-10-31 11:30,31,80.03,80.04,79.97,79.97,277
20121201|2012-10-31 12:00,31,79.965,79.995,79.96,79.975,257
20121201|2012-10-31 12:30,31,79.975,79.98,79.96,79.96,108
20121201|2012-10-31 13:00,31,79.955,79.98,79.95,79.98,161
20121201|2012-10-31 13:30,31,79.98,79.995,79.965,79.99,268
20121201|2012-10-31 14:00,31,79.985,80.005,79.95,79.965,234
20121201|2012-10-31 14:30,31,79.97,79.995,79.965,79.985,295
20121201|2012-10-31 15:00,31,79.98,80.005,79.975,80,93
20121201|2012-10-31 15:30,31,80,80.005,79.985,79.985,10
20121201|2012-10-31 19:00,1,79.99,80.005,79.98,79.985,47
20121201|2012-10-31 19:30,1,79.985,80.01,79.98,80,50
20121201|2012-10-31 20:00,1,80,80.04,79.99,80.035,496
20121201|2012-10-31 20:30,1,80.04,80.04,79.99,79.995,28
20121201|2012-10-31 21:00,1,80,80.015,79.99,80,28
20121201|2012-10-31 21:30,1,80,80.01,79.99,80.005,105
20121201|2012-10-31 22:00,1,80.01,80.015,79.99,80.005,35
20121201|2012-10-31 22:30,1,79.995,80.015,79.995,80.005,43
20121201|2012-10-31 23:00,1,80.01,80.02,80.005,80.02,15
20121201|2012-10-31 23:30,1,80.02,80.025,80.01,80.015,22
20121201|2012-11-01 00:00,1,80.005,80.04,80.005,80.035,33
20121201|2012-11-01 00:30,1,80.035,80.04,80.02,80.025,121
20121201|2012-11-01 01:00,1,80.025,80.035,80,80.01,207
20121201|2012-11-01 01:30,1,80,80.04,79.995,80.035,162
20121201|2012-11-01 02:00,1,80.04,80.15,80.035,80.125,575
20121201|2012-11-01 02:30,1,80.125,80.19,80.12,80.125,218
20121201|2012-11-01 03:00,1,80.13,80.14,80.055,80.09,312
20121201|2012-11-01 03:30,1,80.085,80.12,80.08,80.09,777
20121201|2012-11-01 04:00,1,80.09,80.16,80.09,80.16,296
20121201|2012-11-01 04:30,1,80.16,80.185,80.12,80.14,179
20121201|2012-11-01 05:00,1,80.145,80.15,80.04,80.045,371
20121201|2012-11-01 05:30,1,80.045,80.085,80.045,80.08,226
20121201|2012-11-01 06:00,1,80.075,80.08,80.02,80.02,284
20121201|2012-11-01 06:30,1,80.025,80.045,80.005,80.025,279
20121201|2012-11-01 07:00,1,80.02,80.065,80.02,80.055,364
20121201|2012-11-01 07:30,1,80.06,80.065,79.94,79.99,1061
20121201|2012-11-01 08:00,1,79.98,80,79.95,79.975,759
20121201|2012-11-01 08:30,1,79.97,80.01,79.945,79.96,1064
20121201|2012-11-01 09:00,1,79.955,79.99,79.925,79.97,1412
20121201|2012-11-01 09:30,1,79.965,80.02,79.955,80.005,856
20121201|2012-11-01 10:00,1,80,80.14,80,80.13,2554
20121201|2012-11-01 10:30,1,80.135,80.145,80.09,80.135,2044
20121201|2012-11-01 11:00,1,80.135,80.135,80.08,80.11,971
20121201|2012-11-01 11:30,1,80.115,80.135,80.1,80.135,215
20121201|2012-11-01 12:00,1,80.14,80.16,80.13,80.15,451
20121201|2012-11-01 12:30,1,80.15,80.155,80.13,80.145,219
20121201|2012-11-01 13:00,1,80.15,80.165,80.145,80.145,679
20121201|2012-11-01 13:30,1,80.14,80.15,80.13,80.14,401
20121201|2012-11-01 14:00,1,80.14,80.155,80.13,80.155,165
20121201|2012-11-01 14:30,1,80.155,80.155,80.115,80.115,281
20121201|2012-11-01 15:00,1,80.12,80.13,80.115,80.125,58
20121201|2012-11-01 15:30,1,80.125,80.125,80.11,80.11,23
20121201|2012-11-01 19:00,2,80.115,80.175,80.095,80.15,58
20121201|2012-11-01 19:30,2,80.165,80.195,80.155,80.195,116
20121201|2012-11-01 20:00,2,80.18,80.215,80.175,80.19,134
20121201|2012-11-01 20:30,2,80.19,80.21,80.185,80.2,59
20121201|2012-11-01 21:00,2,80.2,80.215,80.2,80.2,57
20121201|2012-11-01 21:30,2,80.195,80.195,80.18,80.18,60
20121201|2012-11-01 22:00,2,80.18,80.19,80.17,80.18,41
20121201|2012-11-01 22:30,2,80.18,80.18,80.17,80.18,21
20121201|2012-11-01 23:00,2,80.175,80.175,80.155,80.155,37
20121201|2012-11-01 23:30,2,80.15,80.165,80.145,80.165,7
20121201|2012-11-02 00:00,2,80.18,80.205,80.17,80.205,16
20121201|2012-11-02 00:30,2,80.205,80.34,80.2,80.3,971
20121201|2012-11-02 01:00,2,80.305,80.36,80.3,80.33,395
20121201|2012-11-02 01:30,2,80.325,80.325,80.27,80.285,105
20121201|2012-11-02 02:00,2,80.28,80.36,80.28,80.36,298
20121201|2012-11-02 02:30,2,80.355,80.395,80.305,80.305,191
20121201|2012-11-02 03:00,2,80.33,80.36,80.31,80.315,263
20121201|2012-11-02 03:30,2,80.3,80.455,80.295,80.43,802
20121201|2012-11-02 04:00,2,80.435,80.48,80.4,80.41,608
20121201|2012-11-02 04:30,2,80.41,80.43,80.4,80.42,307
20121201|2012-11-02 05:00,2,80.415,80.425,80.36,80.405,597
20121201|2012-11-02 05:30,2,80.405,80.43,80.395,80.4,163
20121201|2012-11-02 06:00,2,80.41,80.43,80.4,80.41,264
20121201|2012-11-02 06:30,2,80.42,80.43,80.38,80.4,330
20121201|2012-11-02 07:00,2,80.4,80.445,80.355,80.445,470
20121201|2012-11-02 07:30,2,80.45,80.74,80.45,80.53,7203
20121201|2012-11-02 08:00,2,80.525,80.605,80.485,80.54,2129
20121201|2012-11-02 08:30,2,80.535,80.625,80.525,80.6,1628
20121201|2012-11-02 09:00,2,80.59,80.625,80.56,80.6,1832
20121201|2012-11-02 09:30,2,80.605,80.66,80.59,80.61,1459
20121201|2012-11-02 10:00,2,80.61,80.655,80.585,80.64,1381
20121201|2012-11-02 10:30,2,80.64,80.67,80.6,80.62,873
20121201|2012-11-02 11:00,2,80.615,80.65,80.61,80.62,782
20121201|2012-11-02 11:30,2,80.615,80.625,80.605,80.615,239
20121201|2012-11-02 12:00,2,80.61,80.61,80.58,80.585,321
20121201|2012-11-02 12:30,2,80.59,80.67,80.57,80.66,561
20121201|2012-11-02 13:00,2,80.655,80.66,80.61,80.61,505
20121201|2012-11-02 13:30,2,80.615,80.715,80.615,80.68,1574
20121201|2012-11-02 14:00,2,80.68,80.695,80.655,80.67,415
20121201|2012-11-02 14:30,2,80.675,80.685,80.645,80.66,418
20121201|2012-11-02 15:00,2,80.66,80.675,80.65,80.655,102
20121201|2012-11-02 15:30,2,80.665,80.675,80.635,80.66,31
20121201|2012-11-04 17:00,4,80.71,80.73,80.675,80.675,90
20121201|2012-11-04 17:30,4,80.66,80.71,80.66,80.705,9
20121201|2012-11-04 18:00,5,80.71,80.71,80.68,80.68,45
20121201|2012-11-04 18:30,5,80.68,80.685,80.65,80.65,200
20121201|2012-11-04 19:00,5,80.67,80.69,80.65,80.685,119
20121201|2012-11-04 19:30,5,80.68,80.68,80.63,80.655,124
20121201|2012-11-04 20:00,5,80.645,80.685,80.64,80.685,59
20121201|2012-11-04 20:30,5,80.685,80.735,80.685,80.735,81
20121201|2012-11-04 21:00,5,80.74,80.745,80.72,80.74,54
20121201|2012-11-04 21:30,5,80.73,80.73,80.71,80.71,16
20121201|2012-11-04 22:00,5,80.7,80.705,80.685,80.69,29
20121201|2012-11-04 22:30,5,80.69,80.7,80.68,80.685,13
20121201|2012-11-04 23:00,5,80.66,80.665,80.655,80.66,21
20121201|2012-11-04 23:30,5,80.66,80.66,80.645,80.65,52
20121201|2012-11-05 00:00,5,80.65,80.66,80.64,80.66,172
20121201|2012-11-05 00:30,5,80.665,80.665,80.61,80.61,112
20121201|2012-11-05 01:00,5,80.615,80.645,80.59,80.635,229
20121201|2012-11-05 01:30,5,80.64,80.82,80.615,80.795,1455
20121201|2012-11-05 02:00,5,80.795,80.86,80.77,80.86,906
20121201|2012-11-05 02:30,5,80.85,80.85,80.77,80.785,156
20121201|2012-11-05 03:00,5,80.805,80.815,80.76,80.77,269
20121201|2012-11-05 03:30,5,80.76,80.815,80.755,80.8,336
20121201|2012-11-05 04:00,5,80.805,80.855,80.795,80.855,287
20121201|2012-11-05 04:30,5,80.86,80.86,80.79,80.79,296
20121201|2012-11-05 05:00,5,80.795,80.85,80.77,80.84,368
20121201|2012-11-05 05:30,5,80.84,80.87,80.835,80.84,298
20121201|2012-11-05 06:00,5,80.84,80.865,80.825,80.86,203
20121201|2012-11-05 06:30,5,80.86,80.925,80.845,80.86,546
20121201|2012-11-05 07:00,5,80.86,80.895,80.855,80.875,787
20121201|2012-11-05 07:30,5,80.875,80.875,80.81,80.835,645
20121201|2012-11-05 08:00,5,80.84,80.87,80.84,80.855,594
20121201|2012-11-05 08:30,5,80.865,80.91,80.84,80.895,799
20121201|2012-11-05 09:00,5,80.89,80.905,80.835,80.9,1305
20121201|2012-11-05 09:30,5,80.9,80.91,80.84,80.85,1141
20121201|2012-11-05 10:00,5,80.85,80.855,80.8,80.835,1020
20121201|2012-11-05 10:30,5,80.835,80.835,80.795,80.81,834
20121201|2012-11-05 11:00,5,80.81,80.88,80.805,80.87,519
20121201|2012-11-05 11:30,5,80.87,80.885,80.855,80.88,286
20121201|2012-11-05 12:00,5,80.88,80.88,80.86,80.88,1440
20121201|2012-11-05 12:30,5,80.875,80.88,80.85,80.855,256
20121201|2012-11-05 13:00,5,80.85,80.86,80.84,80.85,1124
20121201|2012-11-05 13:30,5,80.845,80.865,80.83,80.84,331
20121201|2012-11-05 14:00,5,80.835,80.845,80.815,80.84,227
20121201|2012-11-05 14:30,5,80.84,80.85,80.815,80.84,199
20121201|2012-11-05 15:00,5,80.835,80.845,80.83,80.835,40
20121201|2012-11-05 15:30,5,80.835,80.835,80.81,80.81,22
20121201|2012-11-05 19:00,6,80.8,80.84,80.8,80.835,31
20121201|2012-11-05 19:30,6,80.835,80.85,80.83,80.84,151
20121201|2012-11-05 20:00,6,80.835,80.87,80.835,80.87,17
20121201|2012-11-05 20:30,6,80.86,80.86,80.845,80.845,53
20121201|2012-11-05 21:00,6,80.845,80.86,80.84,80.85,140
20121201|2012-11-05 21:30,6,80.84,80.84,80.765,80.78,311
20121201|2012-11-05 22:00,6,80.77,80.8,80.76,80.8,31
20121201|2012-11-05 22:30,6,80.795,80.8,80.79,80.8,9
20121201|2012-11-05 23:00,6,80.795,80.81,80.78,80.79,30
20121201|2012-11-05 23:30,6,80.805,80.805,80.765,80.79,104
20121201|2012-11-06 00:00,6,80.79,80.79,80.75,80.75,199
20121201|2012-11-06 00:30,6,80.755,80.77,80.73,80.765,101
20121201|2012-11-06 01:00,6,80.76,80.85,80.76,80.85,359
20121201|2012-11-06 01:30,6,80.85,80.85,80.805,80.82,371
20121201|2012-11-06 02:00,6,80.815,80.9,80.815,80.9,821
20121201|2012-11-06 02:30,6,80.9,80.92,80.825,80.885,465
20121201|2012-11-06 03:00,6,80.88,80.89,80.835,80.89,296
20121201|2012-11-06 03:30,6,80.895,80.91,80.79,80.83,755
20121201|2012-11-06 04:00,6,80.82,80.825,80.75,80.77,1056
20121201|2012-11-06 04:30,6,80.77,80.81,80.765,80.79,354
20121201|2012-11-06 05:00,6,80.795,80.88,80.795,80.83,385
20121201|2012-11-06 05:30,6,80.815,80.815,80.705,80.745,790
20121201|2012-11-06 06:00,6,80.75,80.785,80.72,80.76,444
20121201|2012-11-06 06:30,6,80.75,80.785,80.745,80.78,266
20121201|2012-11-06 07:00,6,80.785,80.805,80.745,80.75,1170
20121201|2012-11-06 07:30,6,80.75,80.77,80.74,80.755,714
20121201|2012-11-06 08:00,6,80.75,80.755,80.685,80.715,1692
20121201|2012-11-06 08:30,6,80.72,80.76,80.72,80.73,1045
20121201|2012-11-06 09:00,6,80.725,80.79,80.725,80.775,829
20121201|2012-11-06 09:30,6,80.775,80.79,80.745,80.78,557
20121201|2012-11-06 10:00,6,80.78,80.79,80.74,80.745,427
20121201|2012-11-06 10:30,6,80.745,80.75,80.67,80.685,1287
20121201|2012-11-06 11:00,6,80.7,80.73,80.67,80.715,2004
20121201|2012-11-06 11:30,6,80.71,80.73,80.69,80.73,1629
20121201|2012-11-06 12:00,6,80.73,80.73,80.705,80.715,1145
20121201|2012-11-06 12:30,6,80.71,80.71,80.65,80.685,1945
20121201|2012-11-06 13:00,6,80.68,80.69,80.65,80.665,881
20121201|2012-11-06 13:30,6,80.665,80.72,80.66,80.72,627
20121201|2012-11-06 14:00,6,80.715,80.74,80.715,80.735,227
20121201|2012-11-06 14:30,6,80.74,80.745,80.7,80.7,329
20121201|2012-11-06 15:00,6,80.7,80.72,80.695,80.705,31
20121201|2012-11-06 15:30,6,80.715,80.725,80.71,80.725,26
20121201|2012-11-06 19:00,7,80.785,80.84,80.785,80.805,208
20121201|2012-11-06 19:30,7,80.82,80.825,80.8,80.81,20
20121201|2012-11-06 20:00,7,80.805,80.83,80.8,80.805,63
20121201|2012-11-06 20:30,7,80.8,80.815,80.63,80.65,508
20121201|2012-11-06 21:00,7,80.65,80.66,80.53,80.55,436
20121201|2012-11-06 21:30,7,80.565,80.57,80.52,80.55,357
20121201|2012-11-06 22:00,7,80.54,80.54,80.365,80.45,829
20121201|2012-11-06 22:30,7,80.425,80.465,80.415,80.465,72
20121201|2012-11-06 23:00,7,80.45,80.47,80.415,80.445,674
20121201|2012-11-06 23:30,7,80.44,80.465,80.425,80.455,148
20121201|2012-11-07 00:00,7,80.445,80.46,80.4,80.4,234
20121201|2012-11-07 00:30,7,80.405,80.46,80.385,80.455,963
20121201|2012-11-07 01:00,7,80.445,80.47,80.425,80.46,359
20121201|2012-11-07 01:30,7,80.46,80.465,80.4,80.43,187
20121201|2012-11-07 02:00,7,80.445,80.525,80.435,80.505,610
20121201|2012-11-07 02:30,7,80.505,80.56,80.495,80.505,512
20121201|2012-11-07 03:00,7,80.51,80.605,80.51,80.6,737
20121201|2012-11-07 03:30,7,80.605,80.625,80.565,80.58,221
20121201|2012-11-07 04:00,7,80.585,80.595,80.53,80.535,250
20121201|2012-11-07 04:30,7,80.53,80.56,80.495,80.56,202
20121201|2012-11-07 05:00,7,80.565,80.705,80.565,80.665,782
20121201|2012-11-07 05:30,7,80.665,80.72,80.66,80.675,281
20121201|2012-11-07 06:00,7,80.675,80.955,80.675,80.92,2466
20121201|2012-11-07 06:30,7,80.92,80.98,80.885,80.905,1608
20121201|2012-11-07 07:00,7,80.91,81.025,80.905,80.955,3360
20121201|2012-11-07 07:30,7,80.96,80.965,80.9,80.94,1708
20121201|2012-11-07 08:00,7,80.94,80.96,80.885,80.91,1483
20121201|2012-11-07 08:30,7,80.905,80.95,80.895,80.91,1773
20121201|2012-11-07 09:00,7,80.91,80.975,80.89,80.935,2565
20121201|2012-11-07 09:30,7,80.94,80.945,80.885,80.915,2959
20121201|2012-11-07 10:00,7,80.91,80.92,80.83,80.9,2563
20121201|2012-11-07 10:30,7,80.9,80.935,80.88,80.91,1356
20121201|2012-11-07 11:00,7,80.91,80.915,80.87,80.875,428
20121201|2012-11-07 11:30,7,80.885,80.895,80.85,80.89,339
20121201|2012-11-07 12:00,7,80.9,80.91,80.865,80.9,602
20121201|2012-11-07 12:30,7,80.895,80.92,80.875,80.895,485
20121201|2012-11-07 13:00,7,80.895,80.9,80.855,80.855,691
20121201|2012-11-07 13:30,7,80.86,80.895,80.85,80.865,803
20121201|2012-11-07 14:00,7,80.87,80.885,80.86,80.865,247
20121201|2012-11-07 14:30,7,80.87,80.89,80.865,80.875,319
20121201|2012-11-07 15:00,7,80.885,80.89,80.865,80.88,33
20121201|2012-11-07 15:30,7,80.87,80.88,80.87,80.88,4
20121201|2012-11-07 19:00,8,80.94,80.94,80.87,80.87,83
20121201|2012-11-07 19:30,8,80.89,80.92,80.89,80.91,88
20121201|2012-11-07 20:00,8,80.91,80.92,80.88,80.88,93
20121201|2012-11-07 20:30,8,80.895,80.92,80.89,80.895,346
20121201|2012-11-07 21:00,8,80.9,80.915,80.89,80.91,42
20121201|2012-11-07 21:30,8,80.905,80.94,80.88,80.94,233
20121201|2012-11-07 22:00,8,80.935,80.975,80.935,80.96,118
20121201|2012-11-07 22:30,8,80.955,80.965,80.94,80.94,30
20121201|2012-11-07 23:00,8,80.94,80.945,80.91,80.925,24
20121201|2012-11-07 23:30,8,80.92,80.94,80.92,80.935,12
20121201|2012-11-08 00:00,8,80.93,80.93,80.88,80.895,35
20121201|2012-11-08 00:30,8,80.885,80.885,80.845,80.86,356
20121201|2012-11-08 01:00,8,80.87,80.93,80.87,80.92,100
20121201|2012-11-08 01:30,8,80.915,80.915,80.85,80.85,147
20121201|2012-11-08 02:00,8,80.865,80.935,80.825,80.91,386
20121201|2012-11-08 02:30,8,80.905,80.91,80.865,80.875,104
20121201|2012-11-08 03:00,8,80.87,80.975,80.845,80.96,536
20121201|2012-11-08 03:30,8,80.97,81.075,80.97,81.035,557
20121201|2012-11-08 04:00,8,81.035,81.1,81.035,81.085,678
20121201|2012-11-08 04:30,8,81.1,81.11,81.015,81.02,277
20121201|2012-11-08 05:00,8,81.015,81.045,80.93,80.955,403
20121201|2012-11-08 05:30,8,80.95,80.98,80.945,80.98,225
20121201|2012-11-08 06:00,8,80.975,81.005,80.955,80.96,1173
20121201|2012-11-08 06:30,8,80.96,80.98,80.91,80.945,598
20121201|2012-11-08 07:00,8,80.945,81.045,80.945,81.04,585
20121201|2012-11-08 07:30,8,81.03,81.075,80.88,80.9,1573
20121201|2012-11-08 08:00,8,80.895,81.01,80.89,80.995,1040
20121201|2012-11-08 08:30,8,80.985,80.995,80.89,80.935,1487
20121201|2012-11-08 09:00,8,80.935,81.015,80.925,80.99,1102
20121201|2012-11-08 09:30,8,80.99,81.055,80.95,81.04,1744
20121201|2012-11-08 10:00,8,81.04,81.04,80.925,80.935,1750
20121201|2012-11-08 10:30,8,80.935,80.975,80.935,80.97,729
20121201|2012-11-08 11:00,8,80.97,80.985,80.915,80.93,460
20121201|2012-11-08 11:30,8,80.93,80.98,80.93,80.97,400
20121201|2012-11-08 12:00,8,80.97,80.97,80.895,80.94,607
20121201|2012-11-08 12:30,8,80.94,80.945,80.875,80.885,664
20121201|2012-11-08 13:00,8,80.885,80.925,80.885,80.915,491
20121201|2012-11-08 13:30,8,80.915,80.935,80.88,80.885,430
20121201|2012-11-08 14:00,8,80.89,80.9,80.885,80.89,307
20121201|2012-11-08 14:30,8,80.9,80.93,80.9,80.92,261
20121201|2012-11-08 15:00,8,80.92,80.93,80.88,80.9,84
20121201|2012-11-08 15:30,8,80.905,80.91,80.89,80.895,14
20121201|2012-11-08 19:00,9,80.95,80.97,80.9,80.905,72
20121201|2012-11-08 19:30,9,80.915,80.92,80.88,80.89,57
20121201|2012-11-08 20:00,9,80.9,80.905,80.885,80.895,71
20121201|2012-11-08 20:30,9,80.9,80.9,80.79,80.8,413
20121201|2012-11-08 21:00,9,80.805,80.81,80.735,80.75,389
20121201|2012-11-08 21:30,9,80.75,80.775,80.745,80.77,68
20121201|2012-11-08 22:00,9,80.77,80.785,80.76,80.785,143
20121201|2012-11-08 22:30,9,80.785,80.785,80.76,80.775,104
20121201|2012-11-08 23:00,9,80.775,80.775,80.7,80.7,82
20121201|2012-11-08 23:30,9,80.7,80.76,80.685,80.755,185
20121201|2012-11-09 00:00,9,80.765,80.77,80.755,80.77,130
20121201|2012-11-09 00:30,9,80.775,80.78,80.75,80.78,489
20121201|2012-11-09 01:00,9,80.775,80.835,80.76,80.83,354
20121201|2012-11-09 01:30,9,80.835,80.87,80.82,80.85,962
20121201|2012-11-09 02:00,9,80.855,80.89,80.84,80.86,684
20121201|2012-11-09 02:30,9,80.86,80.95,80.86,80.935,308
20121201|2012-11-09 03:00,9,80.935,80.975,80.925,80.93,335
20121201|2012-11-09 03:30,9,80.93,80.94,80.895,80.905,231
20121201|2012-11-09 04:00,9,80.905,81.025,80.905,80.99,792
20121201|2012-11-09 04:30,9,80.995,81.05,80.975,81.035,475
20121201|2012-11-09 05:00,9,81.035,81.065,81.01,81.01,397
20121201|2012-11-09 05:30,9,81.01,81.035,80.99,81.035,310
20121201|2012-11-09 06:00,9,81.03,81.04,80.98,81,589
20121201|2012-11-09 06:30,9,81.005,81.105,81.005,81.1,632
20121201|2012-11-09 07:00,9,81.105,81.175,81.105,81.145,2776
20121201|2012-11-09 07:30,9,81.135,81.165,81.11,81.145,861
20121201|2012-11-09 08:00,9,81.15,81.15,81.095,81.115,1032
20121201|2012-11-09 08:30,9,81.11,81.115,81.07,81.075,1122
20121201|2012-11-09 09:00,9,81.08,81.08,81.015,81.07,1427
20121201|2012-11-09 09:30,9,81.075,81.13,81.065,81.12,1071
20121201|2012-11-09 10:00,9,81.125,81.15,81.095,81.13,1259
20121201|2012-11-09 10:30,9,81.13,81.135,81.08,81.1,695
20121201|2012-11-09 11:00,9,81.095,81.095,81.045,81.05,477
20121201|2012-11-09 11:30,9,81.055,81.075,81.04,81.06,516
20121201|2012-11-09 12:00,9,81.065,81.11,81.045,81.11,1388
20121201|2012-11-09 12:30,9,81.1,81.15,81.08,81.1,743
20121201|2012-11-09 13:00,9,81.095,81.115,81.07,81.09,403
20121201|2012-11-09 13:30,9,81.085,81.105,81.065,81.1,765
20121201|2012-11-09 14:00,9,81.1,81.115,81.09,81.09,376
20121201|2012-11-09 14:30,9,81.095,81.115,81.085,81.115,265
20121201|2012-11-09 15:00,9,81.115,81.12,81.1,81.1,40
20121201|2012-11-09 15:30,9,81.105,81.125,81.105,81.12,28
20121201|2012-11-11 17:00,11,81.105,81.105,81,81.03,64
20121201|2012-11-11 17:30,11,81.025,81.08,81.01,81.055,108
20121201|2012-11-11 18:00,12,81.075,81.09,81.045,81.09,20
20121201|2012-11-11 18:30,12,81.09,81.09,81.06,81.07,11
20121201|2012-11-11 19:00,12,81.065,81.075,81.055,81.06,24
20121201|2012-11-11 19:30,12,81.065,81.095,81.05,81.08,166
20121201|2012-11-11 20:00,12,81.075,81.075,81.06,81.06,73
20121201|2012-11-11 20:30,12,81.055,81.06,81.05,81.06,11
20121201|2012-11-11 21:00,12,81.06,81.06,81.06,81.06,14
20121201|2012-11-11 21:30,12,81.06,81.065,81.04,81.04,14
20121201|2012-11-11 22:00,12,81.04,81.04,81.02,81.02,38
20121201|2012-11-11 22:30,12,81.035,81.035,81.02,81.02,3
20121201|2012-11-11 23:00,12,81.03,81.03,81.02,81.025,8
20121201|2012-11-11 23:30,12,81.03,81.03,81.02,81.03,11
20121201|2012-11-12 00:00,12,81.025,81.05,81.02,81.045,13
20121201|2012-11-12 00:30,12,81.04,81.05,80.985,81.05,92
20121201|2012-11-12 01:00,12,81.05,81.12,81.05,81.1,667
20121201|2012-11-12 01:30,12,81.105,81.145,81.105,81.12,76
20121201|2012-11-12 02:00,12,81.12,81.17,81.07,81.09,369
20121201|2012-11-12 02:30,12,81.1,81.16,81.07,81.14,158
20121201|2012-11-12 03:00,12,81.15,81.15,81.08,81.095,288
20121201|2012-11-12 03:30,12,81.105,81.145,81.08,81.145,178
20121201|2012-11-12 04:00,12,81.13,81.135,81.095,81.095,186
20121201|2012-11-12 04:30,12,81.09,81.105,81.085,81.1,135
20121201|2012-11-12 05:00,12,81.1,81.1,81.04,81.06,1050
20121201|2012-11-12 05:30,12,81.055,81.14,81.055,81.125,121
20121201|2012-11-12 06:00,12,81.14,81.15,81.11,81.12,94
20121201|2012-11-12 06:30,12,81.115,81.115,81.06,81.08,161
20121201|2012-11-12 07:00,12,81.08,81.105,81.015,81.06,786
20121201|2012-11-12 07:30,12,81.075,81.075,81.055,81.065,426
20121201|2012-11-12 08:00,12,81.06,81.085,81.055,81.085,630
20121201|2012-11-12 08:30,12,81.08,81.09,81.045,81.07,534
20121201|2012-11-12 09:00,12,81.075,81.085,81.06,81.07,635
20121201|2012-11-12 09:30,12,81.07,81.125,81.055,81.12,654
20121201|2012-11-12 10:00,12,81.12,81.13,81.11,81.12,399
20121201|2012-11-12 10:30,12,81.115,81.13,81.1,81.115,340
20121201|2012-11-12 11:00,12,81.115,81.125,81.11,81.12,272
20121201|2012-11-12 11:30,12,81.115,81.115,81.1,81.105,310
20121201|2012-11-12 12:00,12,81.105,81.11,81.095,81.095,312
20121201|2012-11-12 12:30,12,81.1,81.11,81.095,81.1,156
20121201|2012-11-12 13:00,12,81.105,81.105,81.09,81.105,218
20121201|2012-11-12 13:30,12,81.1,81.11,81.095,81.1,89
20121201|2012-11-12 14:00,12,81.095,81.1,81.09,81.095,168
20121201|2012-11-12 14:30,12,81.105,81.11,81.095,81.105,290
20121201|2012-11-12 15:00,12,81.105,81.115,81.105,81.115,40
20121201|2012-11-12 15:30,12,81.115,81.13,81.115,81.13,51
20121201|2012-11-12 19:00,13,81.19,81.24,81.185,81.19,777
20121201|2012-11-12 19:30,13,81.19,81.25,81.19,81.245,82
20121201|2012-11-12 20:00,13,81.255,81.275,81.245,81.26,78
20121201|2012-11-12 20:30,13,81.245,81.25,81.23,81.24,100
20121201|2012-11-12 21:00,13,81.245,81.245,81.225,81.225,46
20121201|2012-11-12 21:30,13,81.235,81.24,81.205,81.205,42
20121201|2012-11-12 22:00,13,81.21,81.22,81.21,81.215,7
20121201|2012-11-12 22:30,13,81.22,81.255,81.22,81.245,50
20121201|2012-11-12 23:00,13,81.245,81.245,81.23,81.23,2
20121201|2012-11-12 23:30,13,81.21,81.235,81.21,81.235,13
20121201|2012-11-13 00:00,13,81.21,81.22,81.2,81.205,169
20121201|2012-11-13 00:30,13,81.2,81.2,81.175,81.175,177
20121201|2012-11-13 01:00,13,81.19,81.225,81.18,81.205,72
20121201|2012-11-13 01:30,13,81.2,81.215,81.175,81.2,257
20121201|2012-11-13 02:00,13,81.21,81.295,81.195,81.265,559
20121201|2012-11-13 02:30,13,81.265,81.29,81.24,81.245,187
20121201|2012-11-13 03:00,13,81.25,81.25,81.18,81.195,261
20121201|2012-11-13 03:30,13,81.195,81.24,81.18,81.24,237
20121201|2012-11-13 04:00,13,81.24,81.315,81.23,81.305,318
20121201|2012-11-13 04:30,13,81.29,81.295,81.215,81.23,123
20121201|2012-11-13 05:00,13,81.245,81.28,81.235,81.235,217
20121201|2012-11-13 05:30,13,81.225,81.23,81.06,81.1,2196
20121201|2012-11-13 06:00,13,81.095,81.145,81.035,81.135,798
20121201|2012-11-13 06:30,13,81.14,81.17,81.135,81.165,413
20121201|2012-11-13 07:00,13,81.165,81.255,81.155,81.245,808
20121201|2012-11-13 07:30,13,81.24,81.29,81.235,81.25,1430
20121201|2012-11-13 08:00,13,81.255,81.32,81.245,81.255,1324
20121201|2012-11-13 08:30,13,81.255,81.285,81.185,81.195,1459
20121201|2012-11-13 09:00,13,81.195,81.22,81.155,81.18,1561
20121201|2012-11-13 09:30,13,81.18,81.21,81.125,81.125,1799
20121201|2012-11-13 10:00,13,81.125,81.14,81.07,81.1,1624
20121201|2012-11-13 10:30,13,81.1,81.135,81.08,81.105,881
20121201|2012-11-13 11:00,13,81.11,81.125,81.09,81.11,463
20121201|2012-11-13 11:30,13,81.11,81.145,81.105,81.135,311
20121201|2012-11-13 12:00,13,81.135,81.16,81.13,81.155,354
20121201|2012-11-13 12:30,13,81.16,81.16,81.11,81.115,233
20121201|2012-11-13 13:00,13,81.12,81.13,81.115,81.12,220
20121201|2012-11-13 13:30,13,81.12,81.145,81.115,81.145,221
20121201|2012-11-13 14:00,13,81.145,81.175,81.14,81.165,166
20121201|2012-11-13 14:30,13,81.16,81.17,81.135,81.17,381
20121201|2012-11-13 15:00,13,81.175,81.18,81.16,81.17,87
20121201|2012-11-13 15:30,13,81.175,81.175,81.155,81.155,9
20121201|2012-11-13 19:00,14,81.15,81.155,81.135,81.155,382
20121201|2012-11-13 19:30,14,81.145,81.15,81.13,81.13,128
20121201|2012-11-13 20:00,14,81.125,81.135,81.08,81.085,104
20121201|2012-11-13 20:30,14,81.085,81.09,81.065,81.08,326
20121201|2012-11-13 21:00,14,81.07,81.095,81.07,81.095,341
20121201|2012-11-13 21:30,14,81.1,81.11,81.085,81.085,15
20121201|2012-11-13 22:00,14,81.085,81.09,81.075,81.08,62
20121201|2012-11-13 22:30,14,81.08,81.085,81.065,81.065,106
20121201|2012-11-13 23:00,14,81.07,81.1,81.07,81.095,108
20121201|2012-11-13 23:30,14,81.09,81.11,81.08,81.105,44
20121201|2012-11-14 00:00,14,81.09,81.115,81.09,81.1,225
20121201|2012-11-14 00:30,14,81.1,81.12,81.085,81.11,34
20121201|2012-11-14 01:00,14,81.12,81.19,81.11,81.165,167
20121201|2012-11-14 01:30,14,81.165,81.165,81.075,81.08,101
20121201|2012-11-14 02:00,14,81.08,81.15,81.08,81.11,229
20121201|2012-11-14 02:30,14,81.1,81.16,81.07,81.1,446
20121201|2012-11-14 03:00,14,81.105,81.13,81.095,81.1,187
20121201|2012-11-14 03:30,14,81.11,81.115,80.99,81.015,795
20121201|2012-11-14 04:00,14,81.015,81.045,80.99,81.04,243
20121201|2012-11-14 04:30,14,81.04,81.065,81.035,81.045,262
20121201|2012-11-14 05:00,14,81.05,81.125,81.05,81.1,269
20121201|2012-11-14 05:30,14,81.11,81.14,81.085,81.085,438
20121201|2012-11-14 06:00,14,81.105,81.15,81.095,81.135,433
20121201|2012-11-14 06:30,14,81.135,81.165,81.105,81.165,660
20121201|2012-11-14 07:00,14,81.16,81.185,81.08,81.09,1294
20121201|2012-11-14 07:30,14,81.085,81.165,81.05,81.14,1933
20121201|2012-11-14 08:00,14,81.145,81.155,81.07,81.095,1018
20121201|2012-11-14 08:30,14,81.11,81.15,81.09,81.125,541
20121201|2012-11-14 09:00,14,81.125,81.145,81.095,81.13,1229
20121201|2012-11-14 09:30,14,81.13,81.205,81.13,81.195,2017
20121201|2012-11-14 10:00,14,81.2,81.215,81.125,81.13,1164
20121201|2012-11-14 10:30,14,81.135,81.15,81.11,81.135,851
20121201|2012-11-14 11:00,14,81.135,81.155,81.11,81.11,352
20121201|2012-11-14 11:30,14,81.115,81.125,81.095,81.11,434
20121201|2012-11-14 12:00,14,81.11,81.115,81.075,81.09,442
20121201|2012-11-14 12:30,14,81.1,81.105,81.075,81.085,451
20121201|2012-11-14 13:00,14,81.085,81.115,80.94,81.055,2927
20121201|2012-11-14 13:30,14,81.055,81.105,81.045,81.105,792
20121201|2012-11-14 14:00,14,81.105,81.155,81.1,81.125,580
20121201|2012-11-14 14:30,14,81.125,81.18,81.115,81.17,580
20121201|2012-11-14 15:00,14,81.17,81.18,81.15,81.175,69
20121201|2012-11-14 15:30,14,81.175,81.175,81.16,81.175,16
20121201|2012-11-14 19:00,15,81.205,81.225,81.19,81.195,321
20121201|2012-11-14 19:30,15,81.185,81.19,81.165,81.165,55
20121201|2012-11-14 20:00,15,81.17,81.185,81.155,81.165,48
20121201|2012-11-14 20:30,15,81.15,81.15,81.115,81.14,212
20121201|2012-11-14 21:00,15,81.15,81.16,81.14,81.14,174
20121201|2012-11-14 21:30,15,81.145,81.155,81.14,81.14,32
20121201|2012-11-14 22:00,15,81.135,81.17,81.13,81.16,18
20121201|2012-11-14 22:30,15,81.175,81.24,81.17,81.225,174
20121201|2012-11-14 23:00,15,81.23,81.25,81.23,81.245,61
20121201|2012-11-14 23:30,15,81.245,81.245,81.17,81.195,493
20121201|2012-11-15 00:00,15,81.2,81.235,81.17,81.22,712
20121201|2012-11-15 00:30,15,81.22,81.23,81.195,81.22,206
20121201|2012-11-15 01:00,15,81.225,81.25,81.19,81.235,634
20121201|2012-11-15 01:30,15,81.235,81.235,81.2,81.235,232
20121201|2012-11-15 02:00,15,81.235,81.24,81.17,81.205,980
20121201|2012-11-15 02:30,15,81.21,81.21,81.15,81.17,264
20121201|2012-11-15 03:00,15,81.18,81.18,81.16,81.175,292
20121201|2012-11-15 03:30,15,81.18,81.185,81.095,81.13,1283
20121201|2012-11-15 04:00,15,81.13,81.21,81.13,81.205,180
20121201|2012-11-15 04:30,15,81.21,81.22,81.16,81.185,148
20121201|2012-11-15 05:00,15,81.185,81.205,81.125,81.15,128
20121201|2012-11-15 05:30,15,81.165,81.18,81.135,81.155,131
20121201|2012-11-15 06:00,15,81.165,81.21,81.155,81.2,247
20121201|2012-11-15 06:30,15,81.215,81.215,81.185,81.215,211
20121201|2012-11-15 07:00,15,81.21,81.24,81.2,81.205,619
20121201|2012-11-15 07:30,15,81.21,81.245,81.205,81.235,1113
20121201|2012-11-15 08:00,15,81.24,81.24,81.09,81.155,2094
20121201|2012-11-15 08:30,15,81.155,81.165,81.095,81.11,1176
20121201|2012-11-15 09:00,15,81.11,81.14,80.975,81.025,4418
20121201|2012-11-15 09:30,15,81.02,81.05,81.005,81.03,1071
20121201|2012-11-15 10:00,15,81.03,81.07,81.025,81.06,956
20121201|2012-11-15 10:30,15,81.06,81.12,81.055,81.085,931
20121201|2012-11-15 11:00,15,81.09,81.095,81.07,81.09,486
20121201|2012-11-15 11:30,15,81.085,81.135,81.07,81.125,774
20121201|2012-11-15 12:00,15,81.125,81.14,81.115,81.115,336
20121201|2012-11-15 12:30,15,81.11,81.125,81.075,81.115,290
20121201|2012-11-15 13:00,15,81.12,81.14,81.11,81.12,677
20121201|2012-11-15 13:30,15,81.12,81.145,81.115,81.14,452
20121201|2012-11-15 14:00,15,81.14,81.185,81.135,81.18,972
20121201|2012-11-15 14:30,15,81.175,81.19,81.11,81.13,365
20121201|2012-11-15 15:00,15,81.125,81.13,81.085,81.085,78
20121201|2012-11-15 15:30,15,81.09,81.1,81.06,81.06,39
20121201|2012-11-15 19:00,16,81.095,81.11,81.085,81.095,74
20121201|2012-11-15 19:30,16,81.08,81.11,81.08,81.11,108
20121201|2012-11-15 20:00,16,81.085,81.115,81.085,81.115,7
20121201|2012-11-15 20:30,16,81.115,81.125,81.115,81.125,14
20121201|2012-11-15 21:00,16,81.105,81.13,81.09,81.09,17
20121201|2012-11-15 21:30,16,81.085,81.1,81.085,81.1,6
20121201|2012-11-15 22:00,16,81.105,81.11,81.095,81.11,21
20121201|2012-11-15 22:30,16,81.12,81.12,81.105,81.11,121
20121201|2012-11-15 23:00,16,81.115,81.115,81.08,81.1,22
20121201|2012-11-15 23:30,16,81.1,81.11,81.095,81.105,33
20121201|2012-11-16 00:00,16,81.115,81.115,81.1,81.115,42
20121201|2012-11-16 00:30,16,81.115,81.15,81.105,81.15,1275
20121201|2012-11-16 01:00,16,81.145,81.19,81.14,81.17,357
20121201|2012-11-16 01:30,16,81.165,81.165,81.12,81.14,179
20121201|2012-11-16 02:00,16,81.155,81.185,81.135,81.16,379
20121201|2012-11-16 02:30,16,81.17,81.18,81.12,81.17,251
20121201|2012-11-16 03:00,16,81.165,81.245,81.155,81.245,790
20121201|2012-11-16 03:30,16,81.24,81.275,81.235,81.255,625
20121201|2012-11-16 04:00,16,81.26,81.32,81.26,81.265,740
20121201|2012-11-16 04:30,16,81.27,81.29,81.24,81.285,323
20121201|2012-11-16 05:00,16,81.28,81.305,81.255,81.275,287
20121201|2012-11-16 05:30,16,81.275,81.315,81.27,81.275,459
20121201|2012-11-16 06:00,16,81.28,81.285,81.26,81.275,223
20121201|2012-11-16 06:30,16,81.28,81.28,81.215,81.23,286
20121201|2012-11-16 07:00,16,81.23,81.235,81.18,81.185,1234
20121201|2012-11-16 07:30,16,81.185,81.25,81.17,81.245,1209
20121201|2012-11-16 08:00,16,81.245,81.25,81.21,81.245,753
20121201|2012-11-16 08:30,16,81.245,81.305,81.23,81.29,1358
20121201|2012-11-16 09:00,16,81.29,81.5,81.275,81.465,5305
20121201|2012-11-16 09:30,16,81.46,81.475,81.43,81.435,714
20121201|2012-11-16 10:00,16,81.44,81.515,81.405,81.5,2326
20121201|2012-11-16 10:30,16,81.5,81.5,81.39,81.395,1354
20121201|2012-11-16 11:00,16,81.39,81.425,81.37,81.42,1141
20121201|2012-11-16 11:30,16,81.415,81.415,81.32,81.37,2534
20121201|2012-11-16 12:00,16,81.37,81.38,81.31,81.32,831
20121201|2012-11-16 12:30,16,81.32,81.355,81.315,81.32,425
20121201|2012-11-16 13:00,16,81.325,81.34,81.31,81.335,743
20121201|2012-11-16 13:30,16,81.335,81.34,81.305,81.305,645
20121201|2012-11-16 14:00,16,81.305,81.345,81.305,81.315,352
20121201|2012-11-16 14:30,16,81.315,81.315,81.23,81.27,820
20121201|2012-11-16 15:00,16,81.28,81.28,81.24,81.27,59
20121201|2012-11-16 15:30,16,81.26,81.275,81.245,81.255,15
20121201|2012-11-18 17:00,18,81.25,81.28,81.23,81.23,39
20121201|2012-11-18 17:30,18,81.23,81.23,81.18,81.18,170
20121201|2012-11-18 18:00,19,81.21,81.25,81.21,81.25,9
20121201|2012-11-18 18:30,19,81.24,81.25,81.22,81.23,36
20121201|2012-11-18 19:00,19,81.23,81.23,81.19,81.19,219
20121201|2012-11-18 19:30,19,81.19,81.195,81.145,81.18,498
20121201|2012-11-18 20:00,19,81.175,81.19,81.105,81.105,208
20121201|2012-11-18 20:30,19,81.11,81.11,81.09,81.11,60
20121201|2012-11-18 21:00,19,81.11,81.115,81.1,81.11,22
20121201|2012-11-18 21:30,19,81.12,81.135,81.115,81.12,30
20121201|2012-11-18 22:00,19,81.12,81.125,81.12,81.125,4
20121201|2012-11-18 22:30,19,81.135,81.14,81.135,81.135,26
20121201|2012-11-18 23:00,19,81.135,81.145,81.125,81.125,14
20121201|2012-11-18 23:30,19,81.13,81.17,81.13,81.165,60
20121201|2012-11-19 00:00,19,81.165,81.165,81.14,81.15,70
20121201|2012-11-19 00:30,19,81.145,81.145,81.115,81.14,584
20121201|2012-11-19 01:00,19,81.14,81.155,81.11,81.15,789
20121201|2012-11-19 01:30,19,81.15,81.16,81.125,81.155,45
20121201|2012-11-19 02:00,19,81.155,81.2,81.135,81.135,453
20121201|2012-11-19 02:30,19,81.14,81.175,81.035,81.055,791
20121201|2012-11-19 03:00,19,81.065,81.11,81.05,81.11,331
20121201|2012-11-19 03:30,19,81.115,81.13,81.095,81.095,240
20121201|2012-11-19 04:00,19,81.095,81.13,81.085,81.115,104
20121201|2012-11-19 04:30,19,81.13,81.13,81.07,81.09,143
20121201|2012-11-19 05:00,19,81.095,81.1,81.065,81.1,119
20121201|2012-11-19 05:30,19,81.09,81.095,81.05,81.08,146
20121201|2012-11-19 06:00,19,81.075,81.11,81.075,81.1,139
20121201|2012-11-19 06:30,19,81.11,81.135,81.11,81.13,321
20121201|2012-11-19 07:00,19,81.125,81.14,81.075,81.085,787
20121201|2012-11-19 07:30,19,81.075,81.09,81.065,81.07,382
20121201|2012-11-19 08:00,19,81.07,81.075,81.04,81.055,559
20121201|2012-11-19 08:30,19,81.06,81.07,80.985,81,1221
20121201|2012-11-19 09:00,19,81,81.055,80.96,80.98,1378
20121201|2012-11-19 09:30,19,80.98,81,80.835,80.85,3445
20121201|2012-11-19 10:00,19,80.85,80.9,80.84,80.885,1029
20121201|2012-11-19 10:30,19,80.885,80.91,80.865,80.91,359
20121201|2012-11-19 11:00,19,80.905,80.92,80.89,80.91,314
20121201|2012-11-19 11:30,19,80.92,80.94,80.91,80.93,308
20121201|2012-11-19 12:00,19,80.925,80.925,80.9,80.9,105
20121201|2012-11-19 12:30,19,80.9,80.925,80.9,80.915,292
20121201|2012-11-19 13:00,19,80.92,80.93,80.915,80.92,157
20121201|2012-11-19 13:30,19,80.92,80.93,80.89,80.92,457
20121201|2012-11-19 14:00,19,80.915,80.955,80.915,80.92,403
20121201|2012-11-19 14:30,19,80.925,80.93,80.905,80.92,296
20121201|2012-11-19 15:00,19,80.91,80.92,80.885,80.9,141
20121201|2012-11-19 15:30,19,80.885,80.905,80.88,80.905,29
20121201|2012-11-19 19:00,20,81.025,81.055,80.98,81.015,312
20121201|2012-11-19 19:30,20,81.01,81.045,81.005,81.015,43
20121201|2012-11-19 20:00,20,81.005,81.005,80.99,80.99,129
20121201|2012-11-19 20:30,20,80.995,81,80.97,80.98,240
20121201|2012-11-19 21:00,20,80.985,80.99,80.89,80.895,381
20121201|2012-11-19 21:30,20,80.9,80.93,80.9,80.92,25
20121201|2012-11-19 22:00,20,80.925,80.935,80.915,80.92,23
20121201|2012-11-19 22:30,20,80.91,80.955,80.91,80.95,45
20121201|2012-11-19 23:00,20,80.945,80.96,80.945,80.945,72
20121201|2012-11-19 23:30,20,80.95,80.95,80.93,80.93,14
20121201|2012-11-20 00:00,20,80.94,80.99,80.94,80.965,110
20121201|2012-11-20 00:30,20,80.975,81,80.975,80.995,299
20121201|2012-11-20 01:00,20,81,81.025,80.92,80.955,497
20121201|2012-11-20 01:30,20,80.935,80.995,80.92,80.99,35
20121201|2012-11-20 02:00,20,80.985,81.045,80.865,80.915,641
20121201|2012-11-20 02:30,20,80.92,81.02,80.915,81.01,754
20121201|2012-11-20 03:00,20,81.01,81.01,80.915,80.93,254
20121201|2012-11-20 03:30,20,80.935,80.98,80.91,80.965,136
20121201|2012-11-20 04:00,20,80.965,80.97,80.885,80.905,187
20121201|2012-11-20 04:30,20,80.91,80.915,80.85,80.895,458
20121201|2012-11-20 05:00,20,80.905,80.92,80.89,80.9,178
20121201|2012-11-20 05:30,20,80.915,80.925,80.875,80.905,118
20121201|2012-11-20 06:00,20,80.9,80.94,80.9,80.94,61
20121201|2012-11-20 06:30,20,80.92,81.015,80.92,80.975,451
20121201|2012-11-20 07:00,20,80.985,80.985,80.845,80.905,977
20121201|2012-11-20 07:30,20,80.905,80.97,80.88,80.955,612
20121201|2012-11-20 08:00,20,80.95,81.035,80.95,81,795
20121201|2012-11-20 08:30,20,81.005,81.075,80.98,80.98,753
20121201|2012-11-20 09:00,20,80.985,81.005,80.955,80.97,556
20121201|2012-11-20 09:30,20,80.97,81.03,80.96,81.015,605
20121201|2012-11-20 10:00,20,81.015,81.03,80.94,80.97,526
20121201|2012-11-20 10:30,20,80.975,81,80.955,80.965,457
20121201|2012-11-20 11:00,20,80.965,81.03,80.93,81.02,559
20121201|2012-11-20 11:30,20,81.02,81.035,80.985,80.995,226
20121201|2012-11-20 12:00,20,80.995,81.05,80.995,81.05,214
20121201|2012-11-20 12:30,20,81.045,81.045,80.99,81.005,318
20121201|2012-11-20 13:00,20,81.005,81.025,81,81.02,268
20121201|2012-11-20 13:30,20,81.015,81.03,80.995,80.995,394
20121201|2012-11-20 14:00,20,80.995,81,80.95,80.955,190
20121201|2012-11-20 14:30,20,80.95,80.955,80.92,80.925,404
20121201|2012-11-20 15:00,20,80.935,80.945,80.93,80.93,42
20121201|2012-11-20 15:30,20,80.935,80.955,80.93,80.945,86
20121201|2012-11-20 19:00,21,80.98,81.035,80.98,81.015,65
20121201|2012-11-20 19:30,21,81,81.005,80.995,81,17
20121201|2012-11-20 20:00,21,81,81.01,80.985,81.01,19
20121201|2012-11-20 20:30,21,81.01,81.04,81.01,81.025,145
20121201|2012-11-20 21:00,21,81.045,81.05,80.99,80.99,76
20121201|2012-11-20 21:30,21,80.98,81.215,80.95,81.19,733
20121201|2012-11-20 22:00,21,81.2,81.3,81.2,81.24,882
20121201|2012-11-20 22:30,21,81.245,81.265,81.24,81.26,177
20121201|2012-11-20 23:00,21,81.25,81.255,81.245,81.25,58
20121201|2012-11-20 23:30,21,81.25,81.265,81.24,81.245,112
20121201|2012-11-21 00:00,21,81.25,81.255,81.215,81.22,112
20121201|2012-11-21 00:30,21,81.225,81.25,81.21,81.245,116
20121201|2012-11-21 01:00,21,81.245,81.3,81.24,81.265,383
20121201|2012-11-21 01:30,21,81.29,81.29,81.21,81.22,121
20121201|2012-11-21 02:00,21,81.23,81.275,81.2,81.205,628
20121201|2012-11-21 02:30,21,81.205,81.25,81.205,81.215,279
20121201|2012-11-21 03:00,21,81.215,81.215,81.11,81.135,573
20121201|2012-11-21 03:30,21,81.135,81.155,81.1,81.155,208
20121201|2012-11-21 04:00,21,81.155,81.165,81.13,81.145,246
20121201|2012-11-21 04:30,21,81.13,81.175,81.13,81.135,242
20121201|2012-11-21 05:00,21,81.145,81.155,81.065,81.075,656
20121201|2012-11-21 05:30,21,81.08,81.08,81.03,81.06,690
20121201|2012-11-21 06:00,21,81.055,81.085,81.05,81.08,279
20121201|2012-11-21 06:30,21,81.08,81.095,81.045,81.08,850
20121201|2012-11-21 07:00,21,81.06,81.08,81.02,81.055,461
20121201|2012-11-21 07:30,21,81.06,81.085,81.015,81.025,766
20121201|2012-11-21 08:00,21,81.025,81.04,80.945,80.975,1251
20121201|2012-11-21 08:30,21,80.985,81.03,80.975,80.985,736
20121201|2012-11-21 09:00,21,80.985,81.03,80.945,80.995,931
20121201|2012-11-21 09:30,21,81,81.025,80.985,81.01,742
20121201|2012-11-21 10:00,21,81.01,81.015,80.985,81,402
20121201|2012-11-21 10:30,21,81.005,81.03,81,81.025,507
20121201|2012-11-21 11:00,21,81.02,81.025,80.97,80.98,476
20121201|2012-11-21 11:30,21,80.98,80.985,80.95,80.965,440
20121201|2012-11-21 12:00,21,80.96,80.975,80.96,80.97,102
20121201|2012-11-21 12:30,21,80.97,80.98,80.96,80.97,115
20121201|2012-11-21 13:00,21,80.975,80.995,80.965,80.98,232
20121201|2012-11-21 13:30,21,80.985,80.985,80.96,80.975,357
20121201|2012-11-21 14:00,21,80.975,80.985,80.97,80.98,135
20121201|2012-11-21 14:30,21,80.985,80.99,80.965,80.975,150
20121201|2012-11-21 15:00,21,80.975,80.985,80.965,80.965,55
20121201|2012-11-21 15:30,21,80.965,80.97,80.95,80.955,13
20121201|2012-11-21 19:00,22,80.84,80.855,80.805,80.855,376
20121201|2012-11-21 19:30,22,80.86,80.87,80.825,80.87,37
20121201|2012-11-21 20:00,22,80.855,80.88,80.84,80.87,52
20121201|2012-11-21 20:30,22,80.87,80.87,80.855,80.855,17
20121201|2012-11-21 21:00,22,80.865,80.88,80.86,80.86,59
20121201|2012-11-21 21:30,22,80.875,80.875,80.86,80.865,9
20121201|2012-11-21 22:00,22,80.875,80.915,80.87,80.905,14
20121201|2012-11-21 22:30,22,80.885,80.885,80.865,80.865,8
20121201|2012-11-21 23:00,22,80.87,80.88,80.87,80.88,7
20121201|2012-11-21 23:30,22,80.855,80.865,80.855,80.865,2
20121201|2012-11-22 00:00,22,80.865,80.87,80.865,80.87,3
20121201|2012-11-22 00:30,22,80.87,80.885,80.87,80.88,13
20121201|2012-11-22 01:00,22,80.88,80.885,80.835,80.865,206
20121201|2012-11-22 01:30,22,80.87,80.9,80.85,80.88,109
20121201|2012-11-22 02:00,22,80.9,80.925,80.88,80.915,173
20121201|2012-11-22 02:30,22,80.91,80.91,80.82,80.83,341
20121201|2012-11-22 03:00,22,80.835,80.89,80.815,80.89,127
20121201|2012-11-22 03:30,22,80.89,80.91,80.86,80.905,179
20121201|2012-11-22 04:00,22,80.9,80.9,80.835,80.835,112
20121201|2012-11-22 04:30,22,80.825,80.84,80.82,80.835,96
20121201|2012-11-22 05:00,22,80.84,80.84,80.735,80.765,489
20121201|2012-11-22 05:30,22,80.765,80.785,80.75,80.77,169
20121201|2012-11-22 06:00,22,80.775,80.775,80.705,80.71,346
20121201|2012-11-22 06:30,22,80.71,80.725,80.645,80.66,639
20121201|2012-11-22 07:00,22,80.66,80.71,80.65,80.705,449
20121201|2012-11-22 07:30,22,80.705,80.74,80.695,80.735,319
20121201|2012-11-22 08:00,22,80.74,80.775,80.72,80.745,218
20121201|2012-11-22 08:30,22,80.755,80.765,80.73,80.735,66
20121201|2012-11-22 09:00,22,80.735,80.755,80.7,80.745,48
20121201|2012-11-22 09:30,22,80.75,80.755,80.7,80.73,49
20121201|2012-11-22 10:00,22,80.735,80.745,80.72,80.74,25
20121201|2012-11-22 10:30,22,80.75,80.81,80.75,80.795,29
20121201|2012-11-22 11:00,22,80.8,80.82,80.785,80.785,39
20121201|2012-11-22 11:30,22,80.785,80.85,80.77,80.85,102
20121201|2012-11-22 19:00,23,80.755,80.76,80.725,80.73,91
20121201|2012-11-22 19:30,23,80.73,80.73,80.705,80.71,43
20121201|2012-11-22 20:00,23,80.71,80.71,80.685,80.695,9
20121201|2012-11-22 20:30,23,80.695,80.71,80.69,80.7,43
20121201|2012-11-22 21:00,23,80.705,80.705,80.695,80.7,25
20121201|2012-11-22 21:30,23,80.7,80.7,80.665,80.675,53
20121201|2012-11-22 22:00,23,80.67,80.695,80.67,80.685,9
20121201|2012-11-22 22:30,23,80.68,80.69,80.675,80.69,10
20121201|2012-11-22 23:00,23,80.7,80.705,80.695,80.7,22
20121201|2012-11-22 23:30,23,80.7,80.7,80.68,80.68,26
20121201|2012-11-23 00:00,23,80.675,80.685,80.65,80.675,64
20121201|2012-11-23 00:30,23,80.66,80.69,80.645,80.685,126
20121201|2012-11-23 01:00,23,80.68,80.69,80.66,80.675,121
20121201|2012-11-23 01:30,23,80.67,80.67,80.575,80.59,454
20121201|2012-11-23 02:00,23,80.6,80.67,80.58,80.635,373
20121201|2012-11-23 02:30,23,80.65,80.72,80.645,80.685,265
20121201|2012-11-23 03:00,23,80.685,80.72,80.565,80.635,921
20121201|2012-11-23 03:30,23,80.645,80.66,80.57,80.63,235
20121201|2012-11-23 04:00,23,80.655,80.69,80.63,80.655,174
20121201|2012-11-23 04:30,23,80.66,80.685,80.65,80.67,154
20121201|2012-11-23 05:00,23,80.66,80.68,80.625,80.625,257
20121201|2012-11-23 05:30,23,80.625,80.64,80.605,80.64,98
20121201|2012-11-23 06:00,23,80.635,80.66,80.625,80.63,63
20121201|2012-11-23 06:30,23,80.63,80.655,80.59,80.59,47
20121201|2012-11-23 07:00,23,80.58,80.605,80.505,80.515,2397
20121201|2012-11-23 07:30,23,80.52,80.585,80.51,80.515,1574
20121201|2012-11-23 08:00,23,80.51,80.55,80.46,80.48,1520
20121201|2012-11-23 08:30,23,80.475,80.49,80.44,80.44,970
20121201|2012-11-23 09:00,23,80.435,80.44,80.29,80.305,2764
20121201|2012-11-23 09:30,23,80.3,80.34,80.285,80.33,2204
20121201|2012-11-23 10:00,23,80.335,80.335,80.265,80.285,1790
20121201|2012-11-23 10:30,23,80.285,80.32,80.28,80.31,437
20121201|2012-11-23 11:00,23,80.31,80.31,80.155,80.175,2069
20121201|2012-11-23 11:30,23,80.18,80.24,80.165,80.175,837
20121201|2012-11-23 12:00,23,80.185,80.245,80.175,80.24,116
20121201|2012-11-25 17:00,25,80.23,80.3,80.225,80.285,56
20121201|2012-11-25 17:30,25,80.265,80.31,80.265,80.31,16
20121201|2012-11-25 18:00,26,80.31,80.31,80.28,80.305,22
20121201|2012-11-25 18:30,26,80.31,80.34,80.3,80.335,67
20121201|2012-11-25 19:00,26,80.325,80.325,80.3,80.325,144
20121201|2012-11-25 19:30,26,80.315,80.33,80.305,80.33,129
20121201|2012-11-25 20:00,26,80.33,80.335,80.32,80.335,62
20121201|2012-11-25 20:30,26,80.325,80.335,80.315,80.335,39
20121201|2012-11-25 21:00,26,80.32,80.335,80.305,80.305,71
20121201|2012-11-25 21:30,26,80.3,80.305,80.275,80.285,14
20121201|2012-11-25 22:00,26,80.28,80.31,80.28,80.305,39
20121201|2012-11-25 22:30,26,80.31,80.31,80.29,80.3,143
20121201|2012-11-25 23:00,26,80.3,80.32,80.295,80.32,84
20121201|2012-11-25 23:30,26,80.33,80.335,80.305,80.315,32
20121201|2012-11-26 00:00,26,80.315,80.315,80.285,80.315,31
20121201|2012-11-26 00:30,26,80.33,80.335,80.29,80.29,54
20121201|2012-11-26 01:00,26,80.295,80.295,80.225,80.235,144
20121201|2012-11-26 01:30,26,80.23,80.24,80.18,80.22,488
20121201|2012-11-26 02:00,26,80.225,80.26,80.21,80.22,414
20121201|2012-11-26 02:30,26,80.24,80.32,80.235,80.31,212
20121201|2012-11-26 03:00,26,80.315,80.325,80.25,80.265,469
20121201|2012-11-26 03:30,26,80.275,80.295,80.245,80.245,150
20121201|2012-11-26 04:00,26,80.245,80.3,80.245,80.26,159
20121201|2012-11-26 04:30,26,80.25,80.26,80.225,80.245,156
20121201|2012-11-26 05:00,26,80.245,80.255,80.21,80.24,292
20121201|2012-11-26 05:30,26,80.24,80.265,80.21,80.26,803
20121201|2012-11-26 06:00,26,80.27,80.275,80.25,80.27,145
20121201|2012-11-26 06:30,26,80.27,80.325,80.26,80.3,398
20121201|2012-11-26 07:00,26,80.285,80.3,80.25,80.295,634
20121201|2012-11-26 07:30,26,80.3,80.3,80.22,80.23,539
20121201|2012-11-26 08:00,26,80.23,80.28,80.225,80.28,662
20121201|2012-11-26 08:30,26,80.275,80.3,80.25,80.27,1172
20121201|2012-11-26 09:00,26,80.27,80.28,80.24,80.255,1458
20121201|2012-11-26 09:30,26,80.255,80.28,80.245,80.255,766
20121201|2012-11-26 10:00,26,80.26,80.3,80.25,80.285,686
20121201|2012-11-26 10:30,26,80.285,80.295,80.255,80.26,154
20121201|2012-11-26 11:00,26,80.255,80.255,80.23,80.24,139
20121201|2012-11-26 11:30,26,80.235,80.27,80.21,80.27,277
20121201|2012-11-26 12:00,26,80.26,80.265,80.245,80.265,117
20121201|2012-11-26 12:30,26,80.265,80.28,80.255,80.275,120
20121201|2012-11-26 13:00,26,80.28,80.285,80.265,80.265,106
20121201|2012-11-26 13:30,26,80.26,80.27,80.255,80.26,628
20121201|2012-11-26 14:00,26,80.265,80.27,80.24,80.245,315
20121201|2012-11-26 14:30,26,80.24,80.245,80.2,80.21,307
20121201|2012-11-26 15:00,26,80.21,80.22,80.205,80.205,62
20121201|2012-11-26 15:30,26,80.2,80.21,80.195,80.195,12
20121201|2012-11-26 19:00,27,80.12,80.12,80.07,80.08,1179
20121201|2012-11-26 19:30,27,80.085,80.15,80.085,80.15,235
20121201|2012-11-26 20:00,27,80.15,80.155,80.135,80.14,50
20121201|2012-11-26 20:30,27,80.14,80.14,80.13,80.14,28
20121201|2012-11-26 21:00,27,80.13,80.14,80.13,80.135,54
20121201|2012-11-26 21:30,27,80.14,80.18,80.14,80.15,143
20121201|2012-11-26 22:00,27,80.145,80.145,80.125,80.13,29
20121201|2012-11-26 22:30,27,80.13,80.135,80.11,80.135,34
20121201|2012-11-26 23:00,27,80.14,80.17,80.14,80.16,72
20121201|2012-11-26 23:30,27,80.15,80.165,80.15,80.155,10
20121201|2012-11-27 00:00,27,80.15,80.16,80.135,80.16,21
20121201|2012-11-27 00:30,27,80.155,80.155,80.135,80.135,44
20121201|2012-11-27 01:00,27,80.13,80.16,80.105,80.16,427
20121201|2012-11-27 01:30,27,80.15,80.15,80.12,80.14,189
20121201|2012-11-27 02:00,27,80.135,80.255,80.125,80.23,405
20121201|2012-11-27 02:30,27,80.23,80.255,80.21,80.215,356
20121201|2012-11-27 03:00,27,80.215,80.27,80.205,80.265,844
20121201|2012-11-27 03:30,27,80.26,80.29,80.255,80.26,246
20121201|2012-11-27 04:00,27,80.275,80.36,80.275,80.335,482
20121201|2012-11-27 04:30,27,80.34,80.36,80.3,80.335,582
20121201|2012-11-27 05:00,27,80.34,80.38,80.315,80.35,260
20121201|2012-11-27 05:30,27,80.345,80.345,80.31,80.31,117
20121201|2012-11-27 06:00,27,80.31,80.315,80.27,80.29,303
20121201|2012-11-27 06:30,27,80.285,80.285,80.255,80.27,399
20121201|2012-11-27 07:00,27,80.275,80.29,80.235,80.28,460
20121201|2012-11-27 07:30,27,80.285,80.33,80.27,80.33,1223
20121201|2012-11-27 08:00,27,80.325,80.395,80.315,80.365,1236
20121201|2012-11-27 08:30,27,80.36,80.4,80.325,80.355,954
20121201|2012-11-27 09:00,27,80.355,80.48,80.35,80.455,4321
20121201|2012-11-27 09:30,27,80.46,80.505,80.425,80.425,1117
20121201|2012-11-27 10:00,27,80.43,80.455,80.415,80.44,343
20121201|2012-11-27 10:30,27,80.44,80.45,80.39,80.4,478
20121201|2012-11-27 11:00,27,80.4,80.415,80.38,80.41,170
20121201|2012-11-27 11:30,27,80.415,80.425,80.385,80.39,229
20121201|2012-11-27 12:00,27,80.395,80.43,80.395,80.42,164
20121201|2012-11-27 12:30,27,80.42,80.435,80.415,80.42,160
20121201|2012-11-27 13:00,27,80.42,80.455,80.41,80.45,223
20121201|2012-11-27 13:30,27,80.445,80.46,80.42,80.43,441
20121201|2012-11-27 14:00,27,80.43,80.435,80.415,80.415,167
20121201|2012-11-27 14:30,27,80.42,80.46,80.42,80.46,188
20121201|2012-11-27 15:00,27,80.44,80.44,80.395,80.4,32
20121201|2012-11-27 15:30,27,80.41,80.41,80.39,80.39,8
20121201|2012-11-27 19:00,28,80.39,80.45,80.39,80.45,32
20121201|2012-11-27 19:30,28,80.45,80.455,80.405,80.415,274
20121201|2012-11-27 20:00,28,80.4,80.4,80.37,80.38,119
20121201|2012-11-27 20:30,28,80.385,80.395,80.385,80.385,32
20121201|2012-11-27 21:00,28,80.395,80.415,80.395,80.415,506
20121201|2012-11-27 21:30,28,80.405,80.405,80.395,80.395,9
20121201|2012-11-27 22:00,28,80.395,80.395,80.38,80.39,216
20121201|2012-11-27 22:30,28,80.4,80.4,80.375,80.375,74
20121201|2012-11-27 23:00,28,80.385,80.43,80.385,80.425,13
20121201|2012-11-27 23:30,28,80.425,80.44,80.415,80.43,80
20121201|2012-11-28 00:00,28,80.43,80.465,80.43,80.465,139
20121201|2012-11-28 00:30,28,80.455,80.455,80.43,80.445,30
20121201|2012-11-28 01:00,28,80.44,80.445,80.415,80.43,234
20121201|2012-11-28 01:30,28,80.435,80.45,80.41,80.425,199
20121201|2012-11-28 02:00,28,80.425,80.43,80.38,80.415,593
20121201|2012-11-28 02:30,28,80.415,80.44,80.355,80.395,389
20121201|2012-11-28 03:00,28,80.405,80.42,80.375,80.415,294
20121201|2012-11-28 03:30,28,80.415,80.435,80.37,80.435,172
20121201|2012-11-28 04:00,28,80.43,80.43,80.39,80.4,129
20121201|2012-11-28 04:30,28,80.4,80.425,80.395,80.425,129
20121201|2012-11-28 05:00,28,80.43,80.52,80.43,80.5,748
20121201|2012-11-28 05:30,28,80.51,80.56,80.49,80.56,458
20121201|2012-11-28 06:00,28,80.55,80.555,80.505,80.545,278
20121201|2012-11-28 06:30,28,80.545,80.55,80.515,80.55,235
20121201|2012-11-28 07:00,28,80.55,80.605,80.545,80.58,1086
20121201|2012-11-28 07:30,28,80.58,80.59,80.54,80.55,338
20121201|2012-11-28 08:00,28,80.55,80.595,80.55,80.585,391
20121201|2012-11-28 08:30,28,80.59,80.59,80.53,80.55,1067
20121201|2012-11-28 09:00,28,80.545,80.61,80.485,80.515,1489
20121201|2012-11-28 09:30,28,80.515,80.515,80.42,80.47,1773
20121201|2012-11-28 10:00,28,80.47,80.485,80.375,80.405,1180
20121201|2012-11-28 10:30,28,80.4,80.43,80.4,80.41,464
20121201|2012-11-28 11:00,28,80.41,80.44,80.34,80.37,724
20121201|2012-11-28 11:30,28,80.365,80.365,80.315,80.32,453
20121201|2012-11-28 12:00,28,80.325,80.355,80.325,80.345,124
20121201|2012-11-28 12:30,28,80.34,80.375,80.34,80.365,182
20121201|2012-11-28 13:00,28,80.365,80.395,80.36,80.375,246
20121201|2012-11-28 13:30,28,80.38,80.38,80.345,80.36,413
20121201|2012-11-28 14:00,28,80.355,80.37,80.345,80.355,148
20121201|2012-11-28 14:30,28,80.355,80.355,80.305,80.32,248
20121201|2012-11-28 15:00,28,80.32,80.34,80.32,80.34,89
20121201|2012-11-28 15:30,28,80.345,80.345,80.275,80.275,32
20121201|2012-11-28 19:00,29,80.32,80.33,80.31,80.32,76
20121201|2012-11-28 19:30,29,80.315,80.32,80.29,80.295,33
20121201|2012-11-28 20:00,29,80.29,80.295,80.28,80.29,28
20121201|2012-11-28 20:30,29,80.295,80.295,80.29,80.295,88
20121201|2012-11-28 21:00,29,80.295,80.295,80.285,80.29,29
20121201|2012-11-28 21:30,29,80.29,80.305,80.29,80.295,27
20121201|2012-11-28 22:00,29,80.295,80.3,80.285,80.3,23
20121201|2012-11-28 22:30,29,80.29,80.305,80.285,80.305,241
20121201|2012-11-28 23:00,29,80.305,80.31,80.285,80.285,192
20121201|2012-11-28 23:30,29,80.29,80.29,80.29,80.29,1
20121201|2012-11-29 00:00,29,80.31,80.33,80.31,80.33,69
20121201|2012-11-29 00:30,29,80.335,80.365,80.335,80.34,32
20121201|2012-11-29 01:00,29,80.345,80.365,80.32,80.34,124
20121201|2012-11-29 01:30,29,80.33,80.34,80.255,80.255,149
20121201|2012-11-29 02:00,29,80.25,80.275,80.24,80.25,265
20121201|2012-11-29 02:30,29,80.25,80.255,80.195,80.205,252
20121201|2012-11-29 03:00,29,80.21,80.225,80.18,80.195,110
20121201|2012-11-29 03:30,29,80.18,80.19,80.135,80.165,371
20121201|2012-11-29 04:00,29,80.155,80.2,80.14,80.145,181
20121201|2012-11-29 04:30,29,80.145,80.15,80.11,80.145,196
20121201|2012-11-29 05:00,29,80.15,80.17,80.135,80.145,179
20121201|2012-11-29 05:30,29,80.14,80.165,80.12,80.16,119
20121201|2012-11-29 06:00,29,80.155,80.19,80.145,80.165,467
20121201|2012-11-29 06:30,29,80.16,80.175,80.115,80.135,668
20121201|2012-11-29 07:00,29,80.135,80.17,80.095,80.115,1383
20121201|2012-11-29 07:30,29,80.115,80.16,80.1,80.16,1097
20121201|2012-11-29 08:00,29,80.16,80.16,80.11,80.135,601
20121201|2012-11-29 08:30,29,80.135,80.14,80.03,80.05,2436
20121201|2012-11-29 09:00,29,80.045,80.215,80.025,80.19,2887
20121201|2012-11-29 09:30,29,80.19,80.24,80.18,80.19,1273
20121201|2012-11-29 10:00,29,80.19,80.195,80.155,80.185,1091
20121201|2012-11-29 10:30,29,80.18,80.34,80.175,80.3,1838
20121201|2012-11-29 11:00,29,80.3,80.305,80.22,80.23,736
20121201|2012-11-29 11:30,29,80.23,80.245,80.215,80.225,223
20121201|2012-11-29 12:00,29,80.215,80.235,80.205,80.205,314
20121201|2012-11-29 12:30,29,80.21,80.225,80.2,80.21,227
20121201|2012-11-29 13:00,29,80.205,80.235,80.205,80.23,309
20121201|2012-11-29 13:30,29,80.235,80.24,80.205,80.21,474
20121201|2012-11-29 14:00,29,80.22,80.22,80.2,80.21,481
20121201|2012-11-29 14:30,29,80.21,80.215,80.195,80.21,287
20121201|2012-11-29 15:00,29,80.2,80.21,80.195,80.195,77
20121201|2012-11-29 15:30,29,80.2,80.205,80.19,80.19,9
20121201|2012-11-29 19:00,30,80.195,80.21,80.175,80.19,33
20121201|2012-11-29 19:30,30,80.17,80.2,80.165,80.175,27
20121201|2012-11-29 20:00,30,80.17,80.185,80.145,80.145,13
20121201|2012-11-29 20:30,30,80.145,80.17,80.125,80.17,132
20121201|2012-11-29 21:00,30,80.165,80.19,80.165,80.19,52
20121201|2012-11-29 21:30,30,80.195,80.195,80.17,80.17,28
20121201|2012-11-29 22:00,30,80.175,80.19,80.165,80.165,22
20121201|2012-11-29 22:30,30,80.165,80.185,80.155,80.155,12
20121201|2012-11-29 23:00,30,80.175,80.18,80.165,80.17,10
20121201|2012-11-29 23:30,30,80.155,80.155,80.14,80.14,48
20121201|2012-11-30 00:00,30,80.125,80.15,80.115,80.145,11
20121201|2012-11-30 00:30,30,80.15,80.165,80.115,80.165,18
20121201|2012-11-30 01:00,30,80.17,80.18,80.03,80.06,339
20121201|2012-11-30 01:30,30,80.065,80.09,80.06,80.085,56
20121201|2012-11-30 02:00,30,80.09,80.13,80.065,80.11,206
20121201|2012-11-30 02:30,30,80.11,80.15,80.095,80.11,618
20121201|2012-11-30 03:00,30,80.12,80.15,80.115,80.135,228
20121201|2012-11-30 03:30,30,80.125,80.195,80.125,80.18,329
20121201|2012-11-30 04:00,30,80.19,80.22,80.16,80.205,271
20121201|2012-11-30 04:30,30,80.185,80.185,80.15,80.18,112
20121201|2012-11-30 05:00,30,80.18,80.18,80.145,80.15,96
20121201|2012-11-30 05:30,30,80.145,80.155,80.1,80.155,300
20121201|2012-11-30 06:00,30,80.145,80.19,80.135,80.185,477
20121201|2012-11-30 06:30,30,80.175,80.26,80.16,80.25,524
20121201|2012-11-30 07:00,30,80.25,80.28,80.225,80.25,661
20121201|2012-11-30 07:30,30,80.25,80.34,80.25,80.28,1252
20121201|2012-11-30 08:00,30,80.28,80.31,80.255,80.27,792
20121201|2012-11-30 08:30,30,80.27,80.29,80.195,80.215,810
20121201|2012-11-30 09:00,30,80.215,80.215,80.08,80.13,2317
20121201|2012-11-30 09:30,30,80.125,80.215,80.12,80.135,1173
20121201|2012-11-30 10:00,30,80.15,80.16,80.11,80.14,997
20121201|2012-11-30 10:30,30,80.145,80.17,80.145,80.145,590
20121201|2012-11-30 11:00,30,80.15,80.175,80.145,80.15,182
20121201|2012-11-30 11:30,30,80.145,80.195,80.13,80.17,438
20121201|2012-11-30 12:00,30,80.17,80.185,80.155,80.175,169
20121201|2012-11-30 12:30,30,80.18,80.19,80.16,80.165,338
20121201|2012-11-30 13:00,30,80.165,80.175,80.155,80.175,420
20121201|2012-11-30 13:30,30,80.165,80.17,80.14,80.165,718
20121201|2012-11-30 14:00,30,80.165,80.17,80.135,80.15,247
20121201|2012-11-30 14:30,30,80.145,80.15,80.115,80.14,445
20121201|2012-11-30 15:00,30,80.135,80.155,80.135,80.155,168
20121201|2012-11-30 15:30,30,80.165,80.245,80.165,80.21,94
20121201|2012-12-02 17:00,2,80.195,80.215,80.145,80.215,56
20121201|2012-12-02 17:30,2,80.205,80.205,80.175,80.175,241
20121201|2012-12-02 18:00,3,80.185,80.185,80.155,80.18,9
20121201|2012-12-02 18:30,3,80.17,80.17,80.13,80.135,23
20121201|2012-12-02 19:00,3,80.135,80.135,80.07,80.08,192
20121201|2012-12-02 19:30,3,80.08,80.09,79.945,79.96,530
20121201|2012-12-02 20:00,3,79.96,80,79.945,79.975,354
20121201|2012-12-02 20:30,3,79.98,79.985,79.955,79.975,137
20121201|2012-12-02 21:00,3,79.975,80,79.975,80,105
20121201|2012-12-02 21:30,3,79.98,79.99,79.97,79.98,119
20121201|2012-12-02 22:00,3,79.965,79.98,79.965,79.98,14
20121201|2012-12-02 22:30,3,79.985,79.99,79.975,79.975,4
20121201|2012-12-02 23:00,3,79.98,80.005,79.98,79.995,42
20121201|2012-12-02 23:30,3,79.99,80.03,79.985,80,31
20121201|2012-12-03 00:00,3,80.02,80.025,80.005,80.02,90
20121201|2012-12-03 00:30,3,80.01,80.045,80,80,111
20121201|2012-12-03 01:00,3,80.01,80.03,79.985,80.025,330
20121201|2012-12-03 01:30,3,80.025,80.03,79.975,80,644
20121201|2012-12-03 02:00,3,80.005,80.015,79.955,79.99,553
20121201|2012-12-03 02:30,3,79.99,80.025,79.955,79.99,324
20121201|2012-12-03 03:00,3,79.99,80,79.955,79.96,653
20121201|2012-12-03 03:30,3,79.955,79.965,79.905,79.94,519
20121201|2012-12-03 04:00,3,79.945,79.97,79.935,79.955,246
20121201|2012-12-03 04:30,3,79.95,79.955,79.92,79.955,201
20121201|2012-12-03 05:00,3,79.955,79.99,79.94,79.98,324
20121201|2012-12-03 05:30,3,79.97,79.985,79.955,79.985,287
20121201|2012-12-03 06:00,3,79.99,79.995,79.91,79.925,610
20121201|2012-12-03 06:30,3,79.915,79.925,79.78,79.86,2761
20121201|2012-12-03 07:00,3,79.855,79.875,79.815,79.865,2088
20121201|2012-12-03 07:30,3,79.87,79.895,79.85,79.89,663
20121201|2012-12-03 08:00,3,79.895,79.995,79.885,79.97,1115
20121201|2012-12-03 08:30,3,79.975,79.985,79.94,79.945,1080
20121201|2012-12-03 09:00,3,79.95,79.955,79.91,79.93,1262
20121201|2012-12-03 09:30,3,79.925,79.94,79.82,79.82,1222
20121201|2012-12-03 10:00,3,79.825,79.865,79.795,79.84,2033
20121201|2012-12-03 10:30,3,79.845,79.875,79.825,79.83,374
20121201|2012-12-03 11:00,3,79.83,79.83,79.795,79.82,725
20121201|2012-12-03 11:30,3,79.825,79.875,79.82,79.875,619
20121201|2012-12-03 12:00,3,79.875,79.875,79.83,79.84,260
20121201|2012-12-03 12:30,3,79.84,79.87,79.84,79.865,204
20121201|2012-12-03 13:00,3,79.865,79.87,79.85,79.85,364
20121201|2012-12-03 13:30,3,79.85,79.885,79.845,79.865,789
20121201|2012-12-03 14:00,3,79.87,79.91,79.865,79.905,398
20121201|2012-12-03 14:30,3,79.905,79.905,79.885,79.89,280
20121201|2012-12-03 15:00,3,79.895,79.92,79.89,79.9,108
20121201|2012-12-03 15:30,3,79.9,79.915,79.89,79.905,17
20121201|2012-12-03 19:00,4,79.885,79.91,79.885,79.895,106
20121201|2012-12-03 19:30,4,79.89,79.905,79.87,79.905,74
20121201|2012-12-03 20:00,4,79.905,79.92,79.895,79.9,80
20121201|2012-12-03 20:30,4,79.91,79.91,79.895,79.9,20
20121201|2012-12-03 21:00,4,79.905,79.905,79.885,79.89,46
20121201|2012-12-03 21:30,4,79.89,79.9,79.825,79.86,73
20121201|2012-12-03 22:00,4,79.855,79.855,79.835,79.855,15
20121201|2012-12-03 22:30,4,79.865,79.885,79.865,79.87,127
20121201|2012-12-03 23:00,4,79.88,79.88,79.875,79.875,8
20121201|2012-12-03 23:30,4,79.875,79.9,79.87,79.9,160
20121201|2012-12-04 00:00,4,79.89,79.895,79.87,79.89,32
20121201|2012-12-04 00:30,4,79.89,79.89,79.8,79.81,559
20121201|2012-12-04 01:00,4,79.815,79.83,79.8,79.81,364
20121201|2012-12-04 01:30,4,79.82,79.845,79.755,79.77,417
20121201|2012-12-04 02:00,4,79.77,79.825,79.77,79.775,154
20121201|2012-12-04 02:30,4,79.785,79.795,79.7,79.755,999
20121201|2012-12-04 03:00,4,79.75,79.79,79.74,79.77,374
20121201|2012-12-04 03:30,4,79.78,79.78,79.75,79.78,96
20121201|2012-12-04 04:00,4,79.77,79.815,79.735,79.76,254
20121201|2012-12-04 04:30,4,79.755,79.76,79.705,79.76,298
20121201|2012-12-04 05:00,4,79.765,79.775,79.75,79.76,82
20121201|2012-12-04 05:30,4,79.755,79.755,79.71,79.73,157
20121201|2012-12-04 06:00,4,79.725,79.75,79.705,79.75,138
20121201|2012-12-04 06:30,4,79.745,79.75,79.66,79.665,811
20121201|2012-12-04 07:00,4,79.66,79.695,79.635,79.675,1701
20121201|2012-12-04 07:30,4,79.675,79.71,79.61,79.645,1739
20121201|2012-12-04 08:00,4,79.645,79.675,79.63,79.65,1295
20121201|2012-12-04 08:30,4,79.66,79.7,79.635,79.69,1123
20121201|2012-12-04 09:00,4,79.685,79.71,79.67,79.685,1169
20121201|2012-12-04 09:30,4,79.685,79.73,79.66,79.68,1649
20121201|2012-12-04 10:00,4,79.68,79.74,79.68,79.73,2628
20121201|2012-12-04 10:30,4,79.735,79.74,79.705,79.715,1156
20121201|2012-12-04 11:00,4,79.71,79.715,79.645,79.655,450
20121201|2012-12-04 11:30,4,79.66,79.66,79.615,79.65,357
20121201|2012-12-04 12:00,4,79.645,79.67,79.635,79.645,218
20121201|2012-12-04 12:30,4,79.645,79.66,79.64,79.64,224
20121201|2012-12-04 13:00,4,79.64,79.645,79.59,79.61,541
20121201|2012-12-04 13:30,4,79.61,79.64,79.61,79.635,341
20121201|2012-12-04 14:00,4,79.63,79.63,79.615,79.625,297
20121201|2012-12-04 14:30,4,79.625,79.65,79.625,79.64,388
20121201|2012-12-04 15:00,4,79.645,79.66,79.64,79.66,98
20121201|2012-12-04 15:30,4,79.665,79.675,79.645,79.665,20
20121201|2012-12-04 19:00,5,79.62,79.655,79.62,79.64,36
20121201|2012-12-04 19:30,5,79.65,79.66,79.635,79.66,15
20121201|2012-12-04 20:00,5,79.64,79.64,79.61,79.61,24
20121201|2012-12-04 20:30,5,79.615,79.655,79.605,79.65,133
20121201|2012-12-04 21:00,5,79.65,79.675,79.64,79.655,33
20121201|2012-12-04 21:30,5,79.635,79.66,79.635,79.64,16
20121201|2012-12-04 22:00,5,79.64,79.64,79.575,79.595,175
20121201|2012-12-04 22:30,5,79.615,79.615,79.6,79.615,20
20121201|2012-12-04 23:00,5,79.615,79.615,79.585,79.61,18
20121201|2012-12-04 23:30,5,79.62,79.645,79.615,79.645,76
20121201|2012-12-05 00:00,5,79.645,79.645,79.635,79.635,46
20121201|2012-12-05 00:30,5,79.635,79.645,79.62,79.62,321
20121201|2012-12-05 01:00,5,79.62,79.645,79.59,79.635,160
20121201|2012-12-05 01:30,5,79.625,79.635,79.6,79.615,63
20121201|2012-12-05 02:00,5,79.615,79.625,79.565,79.605,286
20121201|2012-12-05 02:30,5,79.605,79.655,79.6,79.625,311
20121201|2012-12-05 03:00,5,79.62,79.645,79.615,79.63,127
20121201|2012-12-05 03:30,5,79.63,79.72,79.625,79.715,268
20121201|2012-12-05 04:00,5,79.715,79.74,79.7,79.71,804
20121201|2012-12-05 04:30,5,79.705,79.755,79.705,79.73,291
20121201|2012-12-05 05:00,5,79.735,79.75,79.73,79.735,204
20121201|2012-12-05 05:30,5,79.725,79.755,79.7,79.735,663
20121201|2012-12-05 06:00,5,79.75,79.815,79.74,79.805,724
20121201|2012-12-05 06:30,5,79.805,79.815,79.765,79.775,492
20121201|2012-12-05 07:00,5,79.775,79.835,79.76,79.81,1200
20121201|2012-12-05 07:30,5,79.81,79.835,79.785,79.8,842
20121201|2012-12-05 08:00,5,79.79,79.83,79.775,79.78,1002
20121201|2012-12-05 08:30,5,79.78,79.795,79.745,79.765,1154
20121201|2012-12-05 09:00,5,79.765,79.81,79.745,79.765,1445
20121201|2012-12-05 09:30,5,79.765,79.84,79.75,79.82,1098
20121201|2012-12-05 10:00,5,79.82,79.845,79.775,79.79,1377
20121201|2012-12-05 10:30,5,79.79,79.805,79.765,79.775,678
20121201|2012-12-05 11:00,5,79.77,79.77,79.715,79.75,812
20121201|2012-12-05 11:30,5,79.75,79.76,79.725,79.735,465
20121201|2012-12-05 12:00,5,79.735,79.74,79.73,79.74,381
20121201|2012-12-05 12:30,5,79.74,79.75,79.735,79.75,246
20121201|2012-12-05 13:00,5,79.745,79.775,79.74,79.775,460
20121201|2012-12-05 13:30,5,79.77,79.78,79.76,79.765,350
20121201|2012-12-05 14:00,5,79.76,79.775,79.755,79.77,297
20121201|2012-12-05 14:30,5,79.77,79.815,79.77,79.8,287
20121201|2012-12-05 15:00,5,79.795,79.81,79.795,79.81,29
20121201|2012-12-05 15:30,5,79.8,79.845,79.8,79.835,73
20121201|2012-12-05 19:00,6,79.865,79.925,79.865,79.91,208
20121201|2012-12-05 19:30,6,79.9,79.915,79.895,79.905,12
20121201|2012-12-05 20:00,6,79.91,79.91,79.88,79.88,22
20121201|2012-12-05 20:30,6,79.88,79.89,79.865,79.89,21
20121201|2012-12-05 21:00,6,79.9,79.92,79.9,79.91,171
20121201|2012-12-05 21:30,6,79.91,79.92,79.91,79.91,20
20121201|2012-12-05 22:00,6,79.905,79.91,79.88,79.88,21
20121201|2012-12-05 22:30,6,79.9,79.905,79.9,79.905,14
20121201|2012-12-05 23:00,6,79.895,79.9,79.895,79.9,4
20121201|2012-12-05 23:30,6,79.895,79.9,79.89,79.9,19
20121201|2012-12-06 00:00,6,79.885,79.885,79.87,79.88,18
20121201|2012-12-06 00:30,6,79.88,79.89,79.875,79.885,301
20121201|2012-12-06 01:00,6,79.88,79.91,79.87,79.91,212
20121201|2012-12-06 01:30,6,79.9,79.93,79.9,79.91,64
20121201|2012-12-06 02:00,6,79.91,79.94,79.875,79.88,247
20121201|2012-12-06 02:30,6,79.88,79.885,79.805,79.83,376
20121201|2012-12-06 03:00,6,79.83,79.845,79.79,79.815,336
20121201|2012-12-06 03:30,6,79.805,79.82,79.76,79.765,403
20121201|2012-12-06 04:00,6,79.77,79.81,79.76,79.8,348
20121201|2012-12-06 04:30,6,79.795,79.805,79.775,79.78,82
20121201|2012-12-06 05:00,6,79.775,79.82,79.725,79.82,342
20121201|2012-12-06 05:30,6,79.815,79.83,79.795,79.83,187
20121201|2012-12-06 06:00,6,79.83,79.83,79.795,79.805,227
20121201|2012-12-06 06:30,6,79.8,79.865,79.75,79.765,550
20121201|2012-12-06 07:00,6,79.765,79.8,79.74,79.775,715
20121201|2012-12-06 07:30,6,79.77,79.975,79.76,79.94,2371
20121201|2012-12-06 08:00,6,79.945,79.985,79.925,79.93,2170
20121201|2012-12-06 08:30,6,79.925,80.075,79.92,80.065,3524
20121201|2012-12-06 09:00,6,80.07,80.18,80.06,80.125,3245
20121201|2012-12-06 09:30,6,80.13,80.155,80.105,80.14,1405
20121201|2012-12-06 10:00,6,80.14,80.24,80.13,80.21,2251
20121201|2012-12-06 10:30,6,80.2,80.24,80.2,80.225,521
20121201|2012-12-06 11:00,6,80.225,80.315,80.205,80.29,719
20121201|2012-12-06 11:30,6,80.295,80.305,80.28,80.295,1247
20121201|2012-12-06 12:00,6,80.3,80.32,80.26,80.28,936
20121201|2012-12-06 12:30,6,80.28,80.295,80.265,80.285,145
20121201|2012-12-06 13:00,6,80.285,80.295,80.275,80.28,220
20121201|2012-12-06 13:30,6,80.275,80.28,80.245,80.245,647
20121201|2012-12-06 14:00,6,80.25,80.26,80.245,80.245,418
20121201|2012-12-06 14:30,6,80.25,80.255,80.23,80.235,335
20121201|2012-12-06 15:00,6,80.235,80.24,80.22,80.235,250
20121201|2012-12-06 15:30,6,80.235,80.235,80.21,80.22,27
20121201|2012-12-06 19:00,7,80.27,80.27,80.24,80.26,127
20121201|2012-12-06 19:30,7,80.25,80.26,80.24,80.24,13
20121201|2012-12-06 20:00,7,80.25,80.25,80.225,80.23,14
20121201|2012-12-06 20:30,7,80.23,80.23,80.225,80.23,18
20121201|2012-12-06 21:00,7,80.24,80.24,80.24,80.24,1
20121201|2012-12-06 21:30,7,80.255,80.255,80.24,80.24,8
20121201|2012-12-06 22:00,7,80.255,80.255,80.245,80.245,5
20121201|2012-12-06 22:30,7,80.245,80.245,80.245,80.245,2
20121201|2012-12-06 23:00,7,80.245,80.245,80.245,80.245,10
20121201|2012-12-06 23:30,7,80.235,80.275,80.235,80.275,23
20121201|2012-12-07 00:00,7,80.28,80.29,80.28,80.285,93
20121201|2012-12-07 00:30,7,80.28,80.295,80.26,80.265,16
20121201|2012-12-07 01:00,7,80.275,80.29,80.25,80.255,129
20121201|2012-12-07 01:30,7,80.285,80.39,80.285,80.36,2187
20121201|2012-12-07 02:00,7,80.355,80.425,80.34,80.405,657
20121201|2012-12-07 02:30,7,80.405,80.425,80.37,80.4,802
20121201|2012-12-07 03:00,7,80.4,80.44,80.39,80.41,642
20121201|2012-12-07 03:30,7,80.41,80.415,80.355,80.375,247
20121201|2012-12-07 04:00,7,80.365,80.415,80.365,80.41,138
20121201|2012-12-07 04:30,7,80.405,80.43,80.39,80.425,158
20121201|2012-12-07 05:00,7,80.425,80.47,80.415,80.44,943
20121201|2012-12-07 05:30,7,80.45,80.455,80.41,80.41,198
20121201|2012-12-07 06:00,7,80.41,80.43,80.395,80.42,192
20121201|2012-12-07 06:30,7,80.43,80.555,80.42,80.52,1892
20121201|2012-12-07 07:00,7,80.52,80.53,80.455,80.475,1060
20121201|2012-12-07 07:30,7,80.48,80.975,80.39,80.53,8528
20121201|2012-12-07 08:00,7,80.525,80.595,80.485,80.53,1809
20121201|2012-12-07 08:30,7,80.525,80.575,80.51,80.55,1729
20121201|2012-12-07 09:00,7,80.555,80.565,80.49,80.49,1583
20121201|2012-12-07 09:30,7,80.485,80.485,80.365,80.405,3193
20121201|2012-12-07 10:00,7,80.405,80.415,80.295,80.32,1830
20121201|2012-12-07 10:30,7,80.325,80.385,80.31,80.345,495
20121201|2012-12-07 11:00,7,80.345,80.36,80.32,80.32,214
20121201|2012-12-07 11:30,7,80.325,80.365,80.32,80.35,521
20121201|2012-12-07 12:00,7,80.35,80.385,80.35,80.38,347
20121201|2012-12-07 12:30,7,80.38,80.39,80.375,80.39,239
20121201|2012-12-07 13:00,7,80.385,80.415,80.385,80.39,217
20121201|2012-12-07 13:30,7,80.39,80.415,80.39,80.405,568
20121201|2012-12-07 14:00,7,80.405,80.445,80.405,80.435,221
20121201|2012-12-07 14:30,7,80.435,80.44,80.4,80.41,377
20121201|2012-12-07 15:00,7,80.415,80.43,80.405,80.43,51
20121201|2012-12-07 15:30,7,80.41,80.42,80.41,80.42,3
20121201|2012-12-09 17:00,9,80.54,80.565,79.98,80.49,1633
20121201|2012-12-09 17:30,9,80.49,80.53,80.48,80.485,204
20121201|2012-12-09 18:00,10,80.475,80.48,80.47,80.48,75
20121201|2012-12-09 18:30,10,80.49,80.495,80.475,80.48,258
20121201|2012-12-09 19:00,10,80.47,80.495,80.45,80.45,74
20121201|2012-12-09 19:30,10,80.455,80.455,80.44,80.45,43
20121201|2012-12-09 20:00,10,80.455,80.505,80.455,80.49,228
20121201|2012-12-09 20:30,10,80.485,80.505,80.47,80.48,62
20121201|2012-12-09 21:00,10,80.48,80.51,80.48,80.5,48
20121201|2012-12-09 21:30,10,80.5,80.525,80.5,80.525,12
20121201|2012-12-09 22:00,10,80.525,80.54,80.52,80.53,115
20121201|2012-12-09 22:30,10,80.54,80.545,80.535,80.54,39
20121201|2012-12-09 23:00,10,80.52,80.525,80.51,80.51,9
20121201|2012-12-09 23:30,10,80.485,80.515,80.485,80.51,16
20121201|2012-12-10 00:00,10,80.5,80.5,80.47,80.48,6
20121201|2012-12-10 00:30,10,80.49,80.49,80.455,80.49,86
20121201|2012-12-10 01:00,10,80.48,80.54,80.46,80.525,137
20121201|2012-12-10 01:30,10,80.53,80.57,80.51,80.525,154
20121201|2012-12-10 02:00,10,80.525,80.535,80.425,80.48,331
20121201|2012-12-10 02:30,10,80.48,80.5,80.455,80.47,417
20121201|2012-12-10 03:00,10,80.465,80.49,80.45,80.465,248
20121201|2012-12-10 03:30,10,80.46,80.495,80.46,80.495,240
20121201|2012-12-10 04:00,10,80.49,80.495,80.44,80.45,317
20121201|2012-12-10 04:30,10,80.455,80.465,80.43,80.43,255
20121201|2012-12-10 05:00,10,80.44,80.44,80.4,80.405,388
20121201|2012-12-10 05:30,10,80.405,80.435,80.405,80.425,229
20121201|2012-12-10 06:00,10,80.42,80.45,80.42,80.43,125
20121201|2012-12-10 06:30,10,80.43,80.43,80.385,80.395,518
20121201|2012-12-10 07:00,10,80.395,80.395,80.275,80.29,1391
20121201|2012-12-10 07:30,10,80.29,80.31,80.27,80.295,1606
20121201|2012-12-10 08:00,10,80.295,80.335,80.295,80.3,839
20121201|2012-12-10 08:30,10,80.295,80.325,80.28,80.295,721
20121201|2012-12-10 09:00,10,80.295,80.375,80.295,80.335,1329
20121201|2012-12-10 09:30,10,80.33,80.37,80.32,80.37,1026
20121201|2012-12-10 10:00,10,80.37,80.39,80.36,80.38,579
20121201|2012-12-10 10:30,10,80.375,80.375,80.36,80.365,203
20121201|2012-12-10 11:00,10,80.365,80.365,80.33,80.35,217
20121201|2012-12-10 11:30,10,80.345,80.345,80.32,80.34,164
20121201|2012-12-10 12:00,10,80.335,80.355,80.335,80.355,88
20121201|2012-12-10 12:30,10,80.355,80.355,80.335,80.345,59
20121201|2012-12-10 13:00,10,80.345,80.355,80.335,80.335,278
20121201|2012-12-10 13:30,10,80.335,80.35,80.32,80.33,659
20121201|2012-12-10 14:00,10,80.325,80.335,80.325,80.335,151
20121201|2012-12-10 14:30,10,80.335,80.34,80.3,80.305,348
20121201|2012-12-10 15:00,10,80.305,80.32,80.295,80.295,150
20121201|2012-12-10 15:30,10,80.315,80.315,80.3,80.3,11
20121201|2012-12-10 19:00,11,80.32,80.335,80.32,80.325,11
20121201|2012-12-10 19:30,11,80.33,80.355,80.33,80.355,5
20121201|2012-12-10 20:00,11,80.33,80.33,80.325,80.33,11
20121201|2012-12-10 20:30,11,80.335,80.335,80.325,80.335,13
20121201|2012-12-10 21:00,11,80.34,80.35,80.34,80.345,27
20121201|2012-12-10 21:30,11,80.34,80.37,80.34,80.35,7
20121201|2012-12-10 22:00,11,80.35,80.36,80.25,80.25,96
20121201|2012-12-10 22:30,11,80.25,80.28,80.225,80.275,70
20121201|2012-12-10 23:00,11,80.27,80.27,80.27,80.27,1
20121201|2012-12-10 23:30,11,80.24,80.24,80.23,80.235,11
20121201|2012-12-11 00:00,11,80.24,80.245,80.205,80.245,174
20121201|2012-12-11 00:30,11,80.255,80.275,80.25,80.275,246
20121201|2012-12-11 01:00,11,80.275,80.305,80.26,80.3,87
20121201|2012-12-11 01:30,11,80.295,80.32,80.29,80.31,94
20121201|2012-12-11 02:00,11,80.315,80.325,80.25,80.265,223
20121201|2012-12-11 02:30,11,80.265,80.335,80.25,80.305,257
20121201|2012-12-11 03:00,11,80.31,80.315,80.25,80.255,281
20121201|2012-12-11 03:30,11,80.255,80.275,80.24,80.24,88
20121201|2012-12-11 04:00,11,80.24,80.24,80.185,80.21,730
20121201|2012-12-11 04:30,11,80.21,80.27,80.205,80.265,208
20121201|2012-12-11 05:00,11,80.265,80.265,80.205,80.21,67
20121201|2012-12-11 05:30,11,80.21,80.215,80.09,80.12,358
20121201|2012-12-11 06:00,11,80.115,80.135,80.095,80.125,211
20121201|2012-12-11 06:30,11,80.13,80.145,80.12,80.145,269
20121201|2012-12-11 07:00,11,80.15,80.155,80.09,80.11,758
20121201|2012-12-11 07:30,11,80.11,80.14,80.065,80.09,473
20121201|2012-12-11 08:00,11,80.09,80.115,80.065,80.105,881
20121201|2012-12-11 08:30,11,80.11,80.135,80.06,80.06,1431
20121201|2012-12-11 09:00,11,80.06,80.095,80.05,80.06,1435
20121201|2012-12-11 09:30,11,80.055,80.08,80.005,80.07,2301
20121201|2012-12-11 10:00,11,80.065,80.095,80.035,80.09,1834
20121201|2012-12-11 10:30,11,80.09,80.11,80.07,80.09,577
20121201|2012-12-11 11:00,11,80.09,80.1,80.08,80.08,413
20121201|2012-12-11 11:30,11,80.08,80.08,80.045,80.055,327
20121201|2012-12-11 12:00,11,80.055,80.055,80.02,80.025,465
20121201|2012-12-11 12:30,11,80.02,80.04,80,80.035,678
20121201|2012-12-11 13:00,11,80.03,80.04,80.025,80.035,107
20121201|2012-12-11 13:30,11,80.035,80.06,80.035,80.055,314
20121201|2012-12-11 14:00,11,80.055,80.07,80.05,80.06,229
20121201|2012-12-11 14:30,11,80.06,80.06,80.03,80.055,270
20121201|2012-12-11 15:00,11,80.055,80.06,80.05,80.05,94
20121201|2012-12-11 15:30,11,80.045,80.045,80.035,80.045,15
20121201|2012-12-11 19:00,12,80.07,80.07,80.04,80.04,28
20121201|2012-12-11 19:30,12,80.035,80.04,80.03,80.035,16
20121201|2012-12-11 20:00,12,80.025,80.025,80.015,80.025,12
20121201|2012-12-11 20:30,12,80.02,80.035,80.02,80.025,12
20121201|2012-12-11 21:00,12,80.02,80.045,80.02,80.04,25
20121201|2012-12-11 21:30,12,80.045,80.085,80.045,80.085,261
20121201|2012-12-11 22:00,12,80.075,80.075,80.06,80.06,45
20121201|2012-12-11 22:30,12,80.075,80.08,80.075,80.08,36
20121201|2012-12-11 23:00,12,80.085,80.085,80.07,80.075,31
20121201|2012-12-11 23:30,12,80.08,80.09,80.08,80.09,151
20121201|2012-12-12 00:00,12,80.085,80.095,80.07,80.095,179
20121201|2012-12-12 00:30,12,80.07,80.08,80.065,80.065,10
20121201|2012-12-12 01:00,12,80.06,80.09,80.045,80.085,264
20121201|2012-12-12 01:30,12,80.085,80.11,80.08,80.08,389
20121201|2012-12-12 02:00,12,80.08,80.1,80.04,80.095,541
20121201|2012-12-12 02:30,12,80.09,80.095,80.06,80.06,248
20121201|2012-12-12 03:00,12,80.06,80.075,80.01,80.01,894
20121201|2012-12-12 03:30,12,80.01,80.025,79.98,80.015,666
20121201|2012-12-12 04:00,12,80.015,80.015,79.98,80.015,257
20121201|2012-12-12 04:30,12,80.015,80.015,79.965,79.97,449
20121201|2012-12-12 05:00,12,79.965,79.98,79.955,79.965,142
20121201|2012-12-12 05:30,12,79.965,79.975,79.965,79.975,95
20121201|2012-12-12 06:00,12,79.98,79.98,79.91,79.915,555
20121201|2012-12-12 06:30,12,79.915,79.915,79.86,79.895,539
20121201|2012-12-12 07:00,12,79.895,79.94,79.895,79.925,542
20121201|2012-12-12 07:30,12,79.925,79.945,79.92,79.93,508
20121201|2012-12-12 08:00,12,79.935,79.95,79.91,79.94,985
20121201|2012-12-12 08:30,12,79.945,79.98,79.94,79.975,1826
20121201|2012-12-12 09:00,12,79.975,79.98,79.93,79.945,954
20121201|2012-12-12 09:30,12,79.945,79.98,79.94,79.96,1136
20121201|2012-12-12 10:00,12,79.96,80.015,79.96,79.98,1461
20121201|2012-12-12 10:30,12,79.98,79.99,79.97,79.99,658
20121201|2012-12-12 11:00,12,79.99,80,79.815,79.925,1016
20121201|2012-12-12 11:30,12,79.9,79.935,79.365,79.745,6221
20121201|2012-12-12 12:00,12,79.745,79.825,79.725,79.795,2845
20121201|2012-12-12 12:30,12,79.8,79.825,79.785,79.785,632
20121201|2012-12-12 13:00,12,79.79,79.815,79.76,79.795,1179
20121201|2012-12-12 13:30,12,79.8,79.815,79.78,79.81,594
20121201|2012-12-12 14:00,12,79.805,79.895,79.8,79.895,1278
20121201|2012-12-12 14:30,12,79.89,79.89,79.865,79.88,389
20121201|2012-12-12 15:00,12,79.885,79.885,79.86,79.86,75
20121201|2012-12-12 15:30,12,79.85,79.855,79.845,79.845,11
20121201|2012-12-12 19:00,13,79.9,79.935,79.9,79.925,174
20121201|2012-12-12 19:30,13,79.935,79.96,79.935,79.935,79
20121201|2012-12-12 20:00,13,79.925,79.925,79.91,79.915,29
20121201|2012-12-12 20:30,13,79.92,79.93,79.91,79.93,94
20121201|2012-12-12 21:00,13,79.935,79.945,79.935,79.945,67
20121201|2012-12-12 21:30,13,79.9,79.915,79.9,79.915,33
20121201|2012-12-12 22:00,13,79.9,79.9,79.845,79.865,13
20121201|2012-12-12 22:30,13,79.87,79.87,79.87,79.87,1
20121201|2012-12-12 23:00,13,79.875,79.875,79.87,79.87,2
20121201|2012-12-12 23:30,13,79.855,79.885,79.855,79.885,110
20121201|2012-12-13 00:00,13,79.88,79.885,79.88,79.88,48
20121201|2012-12-13 00:30,13,79.88,79.88,79.82,79.82,32
20121201|2012-12-13 01:00,13,79.82,79.845,79.81,79.835,196
20121201|2012-12-13 01:30,13,79.84,79.855,79.825,79.835,112
20121201|2012-12-13 02:00,13,79.84,79.87,79.785,79.81,274
20121201|2012-12-13 02:30,13,79.85,79.945,79.845,79.91,391
20121201|2012-12-13 03:00,13,79.91,79.91,79.87,79.87,68
20121201|2012-12-13 03:30,13,79.875,79.945,79.87,79.91,331
20121201|2012-12-13 04:00,13,79.905,79.975,79.905,79.975,808
20121201|2012-12-13 04:30,13,79.965,79.99,79.935,79.945,119
20121201|2012-12-13 05:00,13,79.945,80.035,79.94,80.02,257
20121201|2012-12-13 05:30,13,80.015,80.015,79.93,79.93,135
20121201|2012-12-13 06:00,13,79.945,79.945,79.91,79.925,89
20121201|2012-12-13 06:30,13,79.93,79.945,79.885,79.9,208
20121201|2012-12-13 07:00,13,79.895,79.895,79.85,79.855,418
20121201|2012-12-13 07:30,13,79.855,79.925,79.835,79.89,426
20121201|2012-12-13 08:00,13,79.89,79.93,79.845,79.9,405
20121201|2012-12-13 08:30,13,79.9,79.9,79.85,79.895,477
20121201|2012-12-13 09:00,13,79.885,79.89,79.81,79.83,592
20121201|2012-12-13 09:30,13,79.835,79.855,79.785,79.855,422
20121201|2012-12-13 10:00,13,79.865,79.895,79.85,79.88,410
20121201|2012-12-13 10:30,13,79.88,79.9,79.865,79.9,147
20121201|2012-12-13 11:00,13,79.9,79.985,79.9,79.95,420
20121201|2012-12-13 11:30,13,79.955,79.955,79.92,79.93,304
20121201|2012-12-13 12:00,13,79.935,79.96,79.915,79.92,236
20121201|2012-12-13 12:30,13,79.91,79.93,79.905,79.92,441
20121201|2012-12-13 13:00,13,79.91,79.945,79.91,79.91,189
20121201|2012-12-13 13:30,13,79.915,79.925,79.91,79.91,188
20121201|2012-12-13 14:00,13,79.91,79.935,79.91,79.925,54
20121201|2012-12-13 14:30,13,79.92,79.92,79.905,79.915,151
20121201|2012-12-13 15:00,13,79.92,79.92,79.905,79.905,23
20121201|2012-12-13 15:30,13,79.915,79.935,79.915,79.935,13
20121201|2012-12-13 19:00,14,79.955,79.955,79.935,79.945,21
20121201|2012-12-13 19:30,14,79.935,79.935,79.915,79.915,30
20121201|2012-12-13 20:00,14,79.88,79.88,79.875,79.875,2
20121201|2012-12-13 20:30,14,79.855,79.855,79.855,79.855,14
20121201|2012-12-13 21:00,14,79.9,79.915,79.9,79.915,20
20121201|2012-12-13 21:30,14,79.9,79.9,79.895,79.895,3
20121201|2012-12-13 22:00,14,79.9,79.925,79.9,79.915,9
20121201|2012-12-13 23:30,14,79.86,79.86,79.855,79.855,3
20121201|2012-12-14 00:00,14,79.875,79.885,79.78,79.78,43
20121201|2012-12-14 00:30,14,79.785,79.8,79.765,79.765,52
20121201|2012-12-14 01:00,14,79.795,79.8,79.775,79.78,10
20121201|2012-12-14 01:30,14,79.81,79.81,79.725,79.77,52
20121201|2012-12-14 02:00,14,79.775,79.84,79.765,79.84,93
20121201|2012-12-14 02:30,14,79.895,79.94,79.895,79.94,47
20121201|2012-12-14 03:00,14,79.905,79.97,79.9,79.97,54
20121201|2012-12-14 03:30,14,79.945,79.945,79.89,79.9,29
20121201|2012-12-14 04:00,14,79.91,79.93,79.9,79.92,57
20121201|2012-12-14 04:30,14,79.94,79.94,79.865,79.895,25
20121201|2012-12-14 05:00,14,79.885,79.885,79.865,79.865,31
20121201|2012-12-14 05:30,14,79.865,79.925,79.865,79.92,34
20121201|2012-12-14 06:00,14,79.915,79.925,79.89,79.89,51
20121201|2012-12-14 06:30,14,79.89,79.965,79.89,79.935,203
20121201|2012-12-14 07:00,14,79.94,79.94,79.9,79.905,102
20121201|2012-12-14 07:30,14,79.89,79.965,79.89,79.925,75
20121201|2012-12-14 08:00,14,79.91,79.915,79.835,79.86,140
20121201|2012-12-14 08:30,14,79.86,79.895,79.85,79.87,713
20121201|2012-12-14 09:00,14,79.865,79.885,79.8,79.805,178
20121201|2012-12-14 09:30,14,79.79,79.805,79.77,79.805,79
20121201|2012-12-14 10:00,14,79.8,79.8,79.655,79.655,87
20121201|2012-12-14 10:30,14,79.66,79.705,79.66,79.685,85
20121201|2012-12-14 11:00,14,79.63,79.63,79.495,79.53,477
20121201|2012-12-14 11:30,14,79.515,79.545,79.51,79.525,75
20121201|2012-12-14 12:00,14,79.52,79.55,79.515,79.535,272
20121201|2012-12-14 12:30,14,79.535,79.55,79.535,79.545,65
20121201|2012-12-14 13:00,14,79.545,79.565,79.545,79.565,84
20121201|2012-12-14 13:30,14,79.565,79.58,79.555,79.555,231
20121201|2012-12-14 14:00,14,79.565,79.595,79.565,79.595,29
20121201|2012-12-14 14:30,14,79.6,79.6,79.595,79.595,17
20121201|2012-12-14 15:00,14,79.58,79.585,79.58,79.585,2
20121201|2012-12-14 15:30,14,79.55,79.57,79.55,79.555,7
20121201|2012-12-16 17:00,16,79.59,79.59,79.57,79.57,43
20121201|2012-12-16 17:30,16,79.59,79.59,79.59,79.59,2
20121201|2012-12-16 18:00,17,79.64,79.64,79.64,79.64,4
20121201|2012-12-16 18:30,17,79.635,79.635,79.635,79.635,1
20121201|2012-12-16 21:00,17,79.645,79.675,79.645,79.665,6
20121201|2012-12-16 21:30,17,79.67,79.67,79.67,79.67,4
20121201|2012-12-16 22:00,17,79.66,79.66,79.66,79.66,1
20121201|2012-12-17 01:30,17,79.64,79.64,79.64,79.64,28
20121201|2012-12-17 02:00,17,79.595,79.595,79.595,79.595,4
20121201|2012-12-17 02:30,17,79.595,79.615,79.595,79.615,45
20121201|2012-12-17 03:30,17,79.63,79.63,79.595,79.595,118
20121201|2012-12-17 04:00,17,79.62,79.635,79.62,79.62,22
20121201|2012-12-17 04:30,17,79.585,79.585,79.585,79.585,13
20121201|2012-12-17 05:00,17,79.61,79.61,79.605,79.605,50
20121201|2012-12-17 05:30,17,79.58,79.59,79.58,79.59,340
20121201|2012-12-17 06:00,17,79.615,79.625,79.615,79.615,32
20121201|2012-12-17 07:00,17,79.55,79.59,79.55,79.565,3
20121201|2012-12-17 08:00,17,79.575,79.58,79.565,79.575,351
20121201|2012-12-17 08:30,17,79.565,79.57,79.51,79.51,79
20121201|2012-12-17 09:00,17,79.5,79.5,79.49,79.5,86
20130301|2012-09-13 19:00,14,80,80,80,80,1
20130301|2012-09-14 06:30,14,79.4,79.4,79.4,79.4,1
20130301|2012-09-14 07:30,14,79.4,79.4,79.4,79.4,1
20130301|2012-09-14 11:30,14,78.945,78.945,78.945,78.945,1
20130301|2012-09-18 12:00,18,79.34,79.34,79.34,79.34,1
20130301|2012-09-20 09:30,20,79.815,79.815,79.79,79.79,2
20130301|2012-09-24 15:00,24,79.8,79.8,79.8,79.8,5
20130301|2012-09-24 20:00,25,79.96,79.96,79.96,79.96,1
20130301|2012-09-25 23:30,26,80.31,80.31,80.31,80.31,1
20130301|2012-09-26 06:00,26,80.01,80.01,80.01,80.01,1
20130301|2012-09-26 08:00,26,80.07,80.07,80.07,80.07,1
20130301|2012-09-26 10:00,26,80.23,80.23,80.23,80.23,1
20130301|2012-09-26 10:30,26,80.125,80.125,80.125,80.125,1
20130301|2012-09-27 03:00,27,80.1,80.1,80.1,80.1,1
20130301|2012-09-27 07:00,27,80,80,80,80,2
20130301|2012-09-27 08:00,27,80.02,80.02,80.01,80.01,15
20130301|2012-09-27 08:30,27,80.03,80.03,80,80.01,8
20130301|2012-09-27 15:00,27,79.77,79.77,79.77,79.77,20
20130301|2012-09-28 04:00,28,79.665,79.665,79.65,79.66,19
20130301|2012-09-28 04:30,28,79.67,79.675,79.665,79.675,13
20130301|2012-09-28 06:30,28,79.8,79.8,79.785,79.785,16
20130301|2012-09-28 07:00,28,79.77,79.77,79.77,79.77,8
20130301|2012-09-28 07:30,28,79.81,79.81,79.805,79.805,2
20130301|2012-09-28 08:00,28,79.78,79.78,79.78,79.78,1
20130301|2012-09-28 08:30,28,80.015,80.015,80.015,80.015,1
20130301|2012-10-01 08:30,1,79.915,80.005,79.915,80.005,25
20130301|2012-10-01 09:00,1,79.95,79.98,79.87,79.98,46
20130301|2012-10-03 00:30,3,80.05,80.05,80.05,80.05,1
20130301|2012-10-03 19:30,4,80.15,80.15,80.15,80.15,11
20130301|2012-10-04 06:30,4,80.04,80.04,80.04,80.04,2
20130301|2012-10-04 11:30,4,79.64,79.64,79.64,79.64,2
20130301|2012-10-04 12:00,4,79.62,79.62,79.62,79.62,3
20130301|2012-10-05 04:00,5,79.64,79.64,79.64,79.64,4
20130301|2012-10-05 04:30,5,79.62,79.62,79.62,79.62,4
20130301|2012-10-05 10:00,5,79.51,79.51,79.51,79.51,1
20130301|2012-10-05 10:30,5,79.48,79.48,79.48,79.48,1
20130301|2012-10-05 12:30,5,79.59,79.605,79.59,79.605,5
20130301|2012-10-08 01:30,8,79.82,79.82,79.82,79.82,1
20130301|2012-10-08 06:00,8,79.92,79.975,79.92,79.97,15
20130301|2012-10-08 06:30,8,79.955,79.955,79.955,79.955,3
20130301|2012-10-08 10:00,8,79.825,79.825,79.825,79.825,1
20130301|2012-10-08 10:30,8,79.835,79.835,79.835,79.835,1
20130301|2012-10-09 09:30,9,80.2,80.2,80.2,80.2,1
20130301|2012-10-09 10:00,9,80.25,80.25,80.25,80.25,1
20130301|2012-10-09 11:30,9,80.285,80.285,80.28,80.28,2
20130301|2012-10-09 12:00,9,80.325,80.375,80.325,80.375,2
20130301|2012-10-09 12:30,9,80.345,80.345,80.345,80.345,1
20130301|2012-10-10 07:00,10,80.23,80.23,80.2,80.2,2
20130301|2012-10-11 06:00,11,80.17,80.17,80.17,80.17,1
20130301|2012-10-11 13:30,11,80.03,80.03,80.03,80.03,1
20130301|2012-10-12 07:30,12,79.825,79.825,79.8,79.8,3
20130301|2012-10-12 08:00,12,79.81,79.86,79.81,79.86,2
20130301|2012-10-12 11:00,12,79.985,79.985,79.98,79.98,50
20130301|2012-10-12 11:30,12,79.99,79.99,79.985,79.985,50
20130301|2012-10-12 12:30,12,79.955,79.97,79.955,79.97,2
20130301|2012-10-14 19:30,15,80.245,80.245,80.245,80.245,2
20130301|2012-10-14 21:00,15,80.17,80.17,80.17,80.17,1
20130301|2012-10-15 08:30,15,79.96,79.96,79.96,79.96,1
20130301|2012-10-15 09:00,15,80.04,80.04,80.04,80.04,1
20130301|2012-10-16 02:30,16,79.76,79.76,79.76,79.76,1
20130301|2012-10-16 05:00,16,79.76,79.76,79.76,79.76,1
20130301|2012-10-16 07:30,16,79.66,79.66,79.66,79.66,1
20130301|2012-10-16 08:30,16,79.63,79.63,79.63,79.63,1
20130301|2012-10-16 09:00,16,79.61,79.61,79.61,79.61,10
20130301|2012-10-16 10:00,16,79.77,79.77,79.77,79.77,50
20130301|2012-10-16 19:00,17,79.465,79.47,79.44,79.44,9
20130301|2012-10-16 21:00,17,79.44,79.44,79.44,79.44,1
20130301|2012-10-16 21:30,17,79.45,79.45,79.45,79.45,1
20130301|2012-10-17 02:00,17,79.41,79.41,79.41,79.41,1
20130301|2012-10-17 04:30,17,79.325,79.325,79.325,79.325,1
20130301|2012-10-17 06:00,17,79.25,79.25,79.25,79.25,1
20130301|2012-10-17 06:30,17,79.265,79.29,79.265,79.29,4
20130301|2012-10-17 09:00,17,79.24,79.24,79.24,79.24,10
20130301|2012-10-17 10:30,17,79.2,79.2,79.2,79.2,4
20130301|2012-10-17 12:30,17,79.26,79.26,79.26,79.26,10
20130301|2012-10-18 02:00,18,79.385,79.385,79.305,79.305,8
20130301|2012-10-18 03:30,18,79.34,79.34,79.34,79.34,5
20130301|2012-10-18 06:00,18,79.38,79.38,79.38,79.38,5
20130301|2012-10-18 07:30,18,79.36,79.36,79.36,79.36,1
20130301|2012-10-18 08:00,18,79.42,79.435,79.42,79.42,35
20130301|2012-10-18 08:30,18,79.42,79.42,79.42,79.42,1
20130301|2012-10-18 09:00,18,79.435,79.46,79.425,79.46,21
20130301|2012-10-18 09:30,18,79.46,79.46,79.46,79.46,6
20130301|2012-10-18 13:00,18,79.55,79.55,79.55,79.55,1
20130301|2012-10-18 13:30,18,79.58,79.58,79.58,79.58,1
20130301|2012-10-18 14:00,18,79.61,79.61,79.61,79.61,5
20130301|2012-10-18 22:30,19,79.58,79.58,79.58,79.58,1
20130301|2012-10-19 01:30,19,79.66,79.66,79.66,79.66,3
20130301|2012-10-19 03:30,19,79.7,79.7,79.7,79.7,1
20130301|2012-10-19 04:30,19,79.665,79.665,79.665,79.665,1
20130301|2012-10-19 05:00,19,79.715,79.715,79.715,79.715,1
20130301|2012-10-19 10:00,19,79.9,79.9,79.89,79.89,3
20130301|2012-10-19 13:00,19,79.855,79.855,79.855,79.855,1
20130301|2012-10-19 15:00,19,79.895,79.895,79.895,79.895,1
20130301|2012-10-19 15:30,19,79.9,79.9,79.9,79.9,1
20130301|2012-10-22 01:30,22,79.8,79.8,79.8,79.8,1
20130301|2012-10-22 04:00,22,79.755,79.755,79.755,79.755,1
20130301|2012-10-22 05:00,22,79.8,79.8,79.8,79.8,2
20130301|2012-10-22 06:00,22,79.75,79.75,79.75,79.75,2
20130301|2012-10-22 07:30,22,79.81,79.81,79.81,79.81,1
20130301|2012-10-22 08:00,22,79.835,79.835,79.835,79.835,1
20130301|2012-10-22 11:00,22,79.82,79.855,79.82,79.855,2
20130301|2012-10-22 13:30,22,79.915,79.935,79.915,79.93,9
20130301|2012-10-22 14:00,22,79.905,79.905,79.905,79.905,2
20130301|2012-10-22 15:00,22,79.855,79.855,79.855,79.855,5
20130301|2012-10-22 15:30,22,79.875,79.875,79.875,79.875,1
20130301|2012-10-23 02:00,23,79.93,79.93,79.93,79.93,1
20130301|2012-10-23 03:30,23,79.97,79.97,79.97,79.97,5
20130301|2012-10-23 04:00,23,79.97,79.97,79.97,79.97,5
20130301|2012-10-23 04:30,23,79.97,79.97,79.97,79.97,1
20130301|2012-10-23 05:00,23,79.995,79.995,79.995,79.995,5
20130301|2012-10-23 05:30,23,80.025,80.07,80.025,80.07,2
20130301|2012-10-23 06:00,23,80.1,80.1,80.1,80.1,1
20130301|2012-10-23 07:30,23,80.26,80.295,80.26,80.295,11
20130301|2012-10-23 08:00,23,80.285,80.315,80.25,80.255,17
20130301|2012-10-23 08:30,23,80.25,80.25,80.25,80.25,7
20130301|2012-10-23 09:00,23,80.25,80.25,80.25,80.25,5
20130301|2012-10-23 09:30,23,80.335,80.335,80.285,80.285,3
20130301|2012-10-23 10:00,23,80.3,80.315,80.3,80.315,7
20130301|2012-10-23 10:30,23,80.3,80.3,80.3,80.3,1
20130301|2012-10-23 11:00,23,80.27,80.27,80.24,80.25,12
20130301|2012-10-23 13:00,23,80.28,80.28,80.28,80.28,1
20130301|2012-10-23 14:30,23,80.25,80.25,80.25,80.25,1
20130301|2012-10-23 21:00,24,80.225,80.225,80.225,80.225,2
20130301|2012-10-24 01:30,24,80.15,80.15,80.15,80.15,1
20130301|2012-10-24 02:00,24,80.165,80.165,80.165,80.165,2
20130301|2012-10-24 03:00,24,80.3,80.44,80.3,80.44,2
20130301|2012-10-24 06:30,24,80.31,80.31,80.31,80.31,1
20130301|2012-10-24 07:00,24,80.295,80.295,80.27,80.28,3
20130301|2012-10-24 07:30,24,80.35,80.35,80.35,80.35,1
20130301|2012-10-24 08:00,24,80.21,80.21,80.21,80.21,1
20130301|2012-10-24 11:00,24,80.365,80.365,80.365,80.365,1
20130301|2012-10-24 20:30,25,80.165,80.165,80.165,80.165,1
20130301|2012-10-24 21:00,25,80.155,80.155,80.155,80.155,1
20130301|2012-10-25 00:30,25,80.17,80.17,80.17,80.17,1
20130301|2012-10-25 10:00,25,80.295,80.295,80.295,80.295,2
20130301|2012-10-25 10:30,25,80.3,80.3,80.3,80.3,1
20130301|2012-10-25 11:30,25,80.265,80.265,80.265,80.265,2
20130301|2012-10-25 12:00,25,80.265,80.29,80.265,80.29,3
20130301|2012-10-25 12:30,25,80.29,80.29,80.29,80.29,2
20130301|2012-10-25 14:00,25,80.3,80.3,80.3,80.3,1
20130301|2012-10-25 15:30,25,80.43,80.43,80.43,80.43,4
20130301|2012-10-25 22:30,26,80.35,80.38,80.35,80.38,6
20130301|2012-10-26 01:00,26,80.44,80.46,80.44,80.46,3
20130301|2012-10-26 05:30,26,80.495,80.495,80.495,80.495,1
20130301|2012-10-26 06:30,26,80.55,80.55,80.55,80.55,1
20130301|2012-10-26 08:00,26,80.41,80.41,80.41,80.41,1
20130301|2012-10-26 09:00,26,80.375,80.375,80.285,80.285,2
20130301|2012-10-26 09:30,26,80.32,80.32,80.32,80.32,2
20130301|2012-10-26 11:30,26,80.4,80.4,80.4,80.4,1
20130301|2012-10-29 03:00,29,80.525,80.525,80.525,80.525,7
20130301|2012-10-29 03:30,29,80.5,80.5,80.5,80.5,1
20130301|2012-10-29 08:30,29,80.52,80.52,80.52,80.52,1
20130301|2012-10-29 11:00,29,80.56,80.56,80.56,80.56,1
20130301|2012-10-29 11:30,29,80.58,80.58,80.58,80.58,1
20130301|2012-10-29 12:00,29,80.58,80.58,80.58,80.58,5
20130301|2012-10-29 13:30,29,80.57,80.57,80.55,80.55,21
20130301|2012-10-30 04:30,30,80.395,80.395,80.395,80.395,1
20130301|2012-10-30 05:00,30,80.315,80.315,80.315,80.315,1
20130301|2012-10-30 06:30,30,80.25,80.25,80.25,80.25,2
20130301|2012-10-30 07:30,30,80.21,80.21,80.21,80.21,6
20130301|2012-10-30 08:30,30,80.17,80.215,80.17,80.21,4
20130301|2012-10-30 09:00,30,80.175,80.175,80.175,80.175,10
20130301|2012-10-30 10:00,30,80.17,80.17,80.17,80.17,1
20130301|2012-10-31 04:30,31,80,80,80,80,1
20130301|2012-10-31 08:30,31,80.145,80.145,80.145,80.145,1
20130301|2012-10-31 09:00,31,80.105,80.105,80.105,80.105,5
20130301|2012-10-31 10:00,31,80.195,80.195,80.195,80.195,1
20130301|2012-10-31 11:30,31,80.2,80.2,80.2,80.2,1
20130301|2012-10-31 13:00,31,80.2,80.2,80.2,80.2,4
20130301|2012-10-31 19:30,1,80.275,80.275,80.275,80.275,1
20130301|2012-10-31 20:30,1,80.295,80.295,80.27,80.27,2
20130301|2012-10-31 22:30,1,80.22,80.22,80.22,80.22,2
20130301|2012-11-01 00:00,1,80.22,80.22,80.22,80.22,1
20130301|2012-11-01 05:00,1,80.3,80.3,80.3,80.3,2
20130301|2012-11-01 08:00,1,80.19,80.19,80.19,80.19,2
20130301|2012-11-01 09:00,1,80.13,80.13,80.13,80.13,4
20130301|2012-11-02 03:00,2,80.52,80.52,80.52,80.52,10
20130301|2012-11-02 03:30,2,80.6,80.625,80.6,80.625,7
20130301|2012-11-02 04:00,2,80.65,80.65,80.65,80.65,1
20130301|2012-11-02 04:30,2,80.58,80.58,80.58,80.58,1
20130301|2012-11-02 05:00,2,80.59,80.59,80.59,80.59,1
20130301|2012-11-02 06:00,2,80.625,80.625,80.625,80.625,1
20130301|2012-11-02 06:30,2,80.62,80.62,80.62,80.62,10
20130301|2012-11-02 07:30,2,80.71,80.82,80.71,80.745,32
20130301|2012-11-02 08:00,2,80.725,80.81,80.725,80.795,43
20130301|2012-11-02 08:30,2,80.78,80.78,80.78,80.78,1
20130301|2012-11-02 09:30,2,80.84,80.84,80.84,80.84,1
20130301|2012-11-02 10:30,2,80.87,80.875,80.87,80.875,11
20130301|2012-11-02 11:00,2,80.87,80.87,80.87,80.87,1
20130301|2012-11-02 11:30,2,80.85,80.85,80.84,80.84,6
20130301|2012-11-02 12:00,2,80.82,80.83,80.815,80.83,22
20130301|2012-11-02 12:30,2,80.805,80.87,80.8,80.87,13
20130301|2012-11-02 13:30,2,80.9,80.9,80.9,80.9,3
20130301|2012-11-02 15:30,2,80.9,80.9,80.9,80.9,1
20130301|2012-11-04 18:00,5,80.87,80.935,80.87,80.92,4
20130301|2012-11-05 01:30,5,80.92,80.92,80.92,80.92,1
20130301|2012-11-05 02:30,5,81,81,81,81,1
20130301|2012-11-05 04:30,5,81.09,81.09,81.02,81.02,13
20130301|2012-11-05 05:30,5,81.1,81.1,81.095,81.095,12
20130301|2012-11-05 06:30,5,81.165,81.165,81.095,81.095,2
20130301|2012-11-05 08:30,5,81.1,81.105,81.1,81.105,3
20130301|2012-11-05 09:00,5,81.08,81.08,81.08,81.08,1
20130301|2012-11-05 09:30,5,81.09,81.09,81.09,81.09,1
20130301|2012-11-05 11:00,5,81.115,81.115,81.115,81.115,1
20130301|2012-11-05 13:00,5,81.085,81.085,81.085,81.085,1
20130301|2012-11-05 14:00,5,81.04,81.04,81.04,81.04,2
20130301|2012-11-05 19:30,6,81.07,81.07,81.07,81.07,1
20130301|2012-11-05 21:30,6,81.085,81.085,81,81,4
20130301|2012-11-06 00:00,6,81,81,81,81,20
20130301|2012-11-06 01:30,6,81.085,81.085,81.085,81.085,1
20130301|2012-11-06 02:00,6,81.08,81.08,81.08,81.08,1
20130301|2012-11-06 02:30,6,81.11,81.11,81.11,81.11,1
20130301|2012-11-06 04:00,6,81.02,81.02,81,81,10
20130301|2012-11-06 05:30,6,81.015,81.015,80.96,80.96,6
20130301|2012-11-06 07:00,6,81,81,81,81,10
20130301|2012-11-06 08:00,6,80.95,80.95,80.95,80.95,6
20130301|2012-11-06 09:00,6,81,81,81,81,1
20130301|2012-11-06 09:30,6,81.015,81.02,81.015,81.02,5
20130301|2012-11-06 10:00,6,81,81,81,81,5
20130301|2012-11-06 10:30,6,80.95,80.95,80.95,80.95,4
20130301|2012-11-06 11:00,6,80.905,80.95,80.905,80.95,6
20130301|2012-11-06 12:30,6,80.915,80.915,80.9,80.9,7
20130301|2012-11-06 13:00,6,80.885,80.885,80.885,80.885,1
20130301|2012-11-06 19:00,7,81.02,81.02,81.02,81.02,1
20130301|2012-11-06 19:30,7,81.05,81.05,81.05,81.05,1
20130301|2012-11-06 21:00,7,80.8,80.8,80.8,80.8,10
20130301|2012-11-06 21:30,7,80.75,80.82,80.75,80.82,2
20130301|2012-11-06 22:00,7,80.75,80.75,80.65,80.65,8
20130301|2012-11-06 23:30,7,80.63,80.72,80.63,80.7,41
20130301|2012-11-07 00:00,7,80.72,80.72,80.69,80.69,55
20130301|2012-11-07 00:30,7,80.69,80.695,80.67,80.69,185
20130301|2012-11-07 01:30,7,80.695,80.725,80.645,80.67,178
20130301|2012-11-07 02:00,7,80.685,80.74,80.685,80.74,40
20130301|2012-11-07 02:30,7,80.78,80.78,80.745,80.745,125
20130301|2012-11-07 03:00,7,80.77,80.83,80.77,80.83,31
20130301|2012-11-07 03:30,7,80.83,80.87,80.83,80.84,37
20130301|2012-11-07 05:00,7,80.885,80.885,80.8,80.8,2
20130301|2012-11-07 06:00,7,81.025,81.12,81.01,81.12,4
20130301|2012-11-07 06:30,7,81.2,81.21,81.2,81.21,6
20130301|2012-11-07 07:00,7,81.17,81.27,81.17,81.215,8
20130301|2012-11-07 07:30,7,81.18,81.18,81.12,81.12,2
20130301|2012-11-07 09:30,7,81.14,81.14,81.14,81.14,1
20130301|2012-11-07 10:30,7,81.14,81.14,81.14,81.14,1
20130301|2012-11-07 11:30,7,81.125,81.125,81.125,81.125,1
20130301|2012-11-07 13:00,7,81.125,81.125,81.125,81.125,3
20130301|2012-11-07 13:30,7,81.18,81.18,81.115,81.115,17
20130301|2012-11-07 14:00,7,81.115,81.115,81.115,81.115,1
20130301|2012-11-07 14:30,7,81.11,81.11,81.11,81.11,4
20130301|2012-11-07 20:30,8,81.085,81.085,81.085,81.085,5
20130301|2012-11-07 22:00,8,81.175,81.175,81.175,81.175,1
20130301|2012-11-08 03:00,8,81.125,81.125,81.12,81.12,6
20130301|2012-11-08 03:30,8,81.285,81.3,81.285,81.3,3
20130301|2012-11-08 04:00,8,81.31,81.31,81.31,81.31,1
20130301|2012-11-08 04:30,8,81.31,81.31,81.305,81.305,6
20130301|2012-11-08 07:00,8,81.26,81.275,81.26,81.275,2
20130301|2012-11-08 07:30,8,81.245,81.245,81.16,81.16,13
20130301|2012-11-08 08:00,8,81.225,81.225,81.225,81.225,2
20130301|2012-11-08 08:30,8,81.15,81.15,81.15,81.15,2
20130301|2012-11-08 09:30,8,81.28,81.28,81.28,81.28,1
20130301|2012-11-08 10:00,8,81.17,81.17,81.17,81.17,1
20130301|2012-11-08 10:30,8,81.165,81.165,81.165,81.165,1
20130301|2012-11-08 12:30,8,81.19,81.19,81.19,81.19,1
20130301|2012-11-08 21:00,9,81.095,81.095,80.965,80.965,11
20130301|2012-11-09 01:00,9,81.015,81.015,81.015,81.015,1
20130301|2012-11-09 02:30,9,81.15,81.15,81.15,81.15,1
20130301|2012-11-09 05:00,9,81.245,81.245,81.245,81.245,1
20130301|2012-11-09 06:00,9,81.24,81.24,81.24,81.24,1
20130301|2012-11-09 06:30,9,81.29,81.34,81.29,81.34,3
20130301|2012-11-09 08:00,9,81.37,81.37,81.34,81.34,13
20130301|2012-11-09 08:30,9,81.3,81.3,81.3,81.3,2
20130301|2012-11-09 10:00,9,81.36,81.36,81.36,81.36,1
20130301|2012-11-09 11:00,9,81.29,81.29,81.29,81.29,2
20130301|2012-11-09 12:30,9,81.34,81.34,81.34,81.34,1
20130301|2012-11-09 13:30,9,81.32,81.32,81.32,81.32,5
20130301|2012-11-09 14:00,9,81.345,81.345,81.345,81.345,1
20130301|2012-11-09 14:30,9,81.345,81.345,81.345,81.345,1
20130301|2012-11-09 15:00,9,81.34,81.34,81.34,81.34,1
20130301|2012-11-12 01:00,12,81.3,81.335,81.3,81.335,2
20130301|2012-11-12 02:00,12,81.39,81.39,81.39,81.39,1
20130301|2012-11-12 04:00,12,81.365,81.365,81.365,81.365,1
20130301|2012-11-12 06:30,12,81.325,81.325,81.32,81.32,4
20130301|2012-11-12 07:00,12,81.285,81.285,81.285,81.285,1
20130301|2012-11-12 09:00,12,81.305,81.305,81.29,81.29,2
20130301|2012-11-12 09:30,12,81.305,81.35,81.305,81.35,3
20130301|2012-11-12 10:30,12,81.335,81.335,81.335,81.335,1
20130301|2012-11-12 14:30,12,81.33,81.33,81.33,81.33,1
20130301|2012-11-12 19:00,13,81.4,81.5,81.4,81.5,2
20130301|2012-11-12 21:30,13,81.485,81.49,81.485,81.49,5
20130301|2012-11-13 02:00,13,81.5,81.5,81.5,81.5,2
20130301|2012-11-13 02:30,13,81.5,81.52,81.5,81.52,5
20130301|2012-11-13 03:30,13,81.45,81.45,81.45,81.45,4
20130301|2012-11-13 04:00,13,81.525,81.55,81.525,81.55,4
20130301|2012-11-13 04:30,13,81.5,81.5,81.5,81.5,4
20130301|2012-11-13 05:00,13,81.53,81.53,81.53,81.53,1
20130301|2012-11-13 05:30,13,81.355,81.355,81.35,81.35,6
20130301|2012-11-13 07:00,13,81.455,81.49,81.455,81.49,10
20130301|2012-11-13 07:30,13,81.49,81.49,81.49,81.49,1
20130301|2012-11-13 10:00,13,81.345,81.345,81.345,81.345,2
20130301|2012-11-13 12:00,13,81.35,81.35,81.35,81.35,4
20130301|2012-11-13 12:30,13,81.395,81.395,81.395,81.395,2
20130301|2012-11-14 00:00,14,81.355,81.355,81.355,81.355,1
20130301|2012-11-14 01:30,14,81.315,81.315,81.305,81.305,3
20130301|2012-11-14 05:00,14,81.315,81.315,81.315,81.315,1
20130301|2012-11-14 06:30,14,81.35,81.35,81.35,81.35,1
20130301|2012-11-14 07:00,14,81.32,81.32,81.32,81.32,1
20130301|2012-11-14 07:30,14,81.35,81.35,81.35,81.35,4
20130301|2012-11-14 08:00,14,81.3,81.3,81.3,81.3,1
20130301|2012-11-14 09:30,14,81.39,81.41,81.39,81.41,2
20130301|2012-11-14 10:00,14,81.33,81.335,81.33,81.335,11
20130301|2012-11-14 10:30,14,81.375,81.375,81.375,81.375,3
20130301|2012-11-14 11:00,14,81.335,81.335,81.335,81.335,1
20130301|2012-11-14 12:30,14,81.315,81.315,81.315,81.315,1
20130301|2012-11-14 13:00,14,81.25,81.25,81.235,81.245,15
20130301|2012-11-14 13:30,14,81.28,81.28,81.275,81.275,40
20130301|2012-11-14 19:00,15,81.4,81.4,81.4,81.4,1
20130301|2012-11-14 20:00,15,81.365,81.365,81.365,81.365,4
20130301|2012-11-14 20:30,15,81.33,81.33,81.33,81.33,1
20130301|2012-11-14 21:00,15,81.355,81.355,81.355,81.355,1
20130301|2012-11-14 22:30,15,81.43,81.43,81.43,81.43,1
20130301|2012-11-15 01:00,15,81.47,81.47,81.47,81.47,1
20130301|2012-11-15 02:00,15,81.39,81.39,81.39,81.39,1
20130301|2012-11-15 07:00,15,81.42,81.42,81.42,81.42,1
20130301|2012-11-15 08:00,15,81.39,81.39,81.39,81.39,1
20130301|2012-11-15 08:30,15,81.31,81.31,81.31,81.31,1
20130301|2012-11-15 09:00,15,81.31,81.31,81.19,81.205,16
20130301|2012-11-15 09:30,15,81.24,81.24,81.24,81.24,11
20130301|2012-11-15 10:30,15,81.29,81.305,81.29,81.305,11
20130301|2012-11-15 11:00,15,81.275,81.275,81.27,81.27,20
20130301|2012-11-15 12:00,15,81.31,81.31,81.31,81.31,2
20130301|2012-11-15 14:30,15,81.41,81.41,81.41,81.41,1
20130301|2012-11-15 15:30,15,81.31,81.31,81.31,81.31,1
20130301|2012-11-16 03:00,16,81.42,81.42,81.42,81.42,5
20130301|2012-11-16 03:30,16,81.45,81.45,81.45,81.45,1
20130301|2012-11-16 04:30,16,81.54,81.54,81.45,81.54,7
20130301|2012-11-16 05:00,16,81.5,81.54,81.5,81.54,2
20130301|2012-11-16 06:30,16,81.46,81.46,81.46,81.46,2
20130301|2012-11-16 07:30,16,81.44,81.44,81.44,81.44,1
20130301|2012-11-16 08:00,16,81.41,81.45,81.41,81.45,4
20130301|2012-11-16 09:00,16,81.59,81.67,81.59,81.67,6
20130301|2012-11-16 09:30,16,81.64,81.64,81.64,81.64,1
20130301|2012-11-16 10:00,16,81.655,81.7,81.645,81.7,5
20130301|2012-11-16 10:30,16,81.65,81.65,81.65,81.65,1
20130301|2012-11-16 11:00,16,81.57,81.625,81.57,81.61,3
20130301|2012-11-16 13:00,16,81.51,81.51,81.51,81.51,2
20130301|2012-11-16 14:00,16,81.52,81.52,81.52,81.52,3
20130301|2012-11-16 14:30,16,81.45,81.45,81.45,81.45,1
20130301|2012-11-16 15:00,16,81.455,81.455,81.455,81.455,2
20130301|2012-11-18 18:00,19,81.475,81.475,81.475,81.475,1
20130301|2012-11-18 20:00,19,81.36,81.365,81.36,81.365,3
20130301|2012-11-18 22:00,19,81.325,81.325,81.325,81.325,1
20130301|2012-11-18 22:30,19,81.33,81.33,81.33,81.33,2
20130301|2012-11-19 02:00,19,81.36,81.36,81.36,81.36,2
20130301|2012-11-19 02:30,19,81.27,81.27,81.27,81.27,1
20130301|2012-11-19 04:00,19,81.31,81.31,81.3,81.3,2
20130301|2012-11-19 04:30,19,81.305,81.305,81.275,81.275,2
20130301|2012-11-19 05:00,19,81.335,81.335,81.335,81.335,1
20130301|2012-11-19 06:30,19,81.33,81.33,81.33,81.33,1
20130301|2012-11-19 07:00,19,81.31,81.31,81.305,81.305,2
20130301|2012-11-19 07:30,19,81.275,81.275,81.27,81.27,3
20130301|2012-11-19 09:30,19,81.09,81.09,81.055,81.06,4
20130301|2012-11-19 10:00,19,81.05,81.055,81.025,81.055,11
20130301|2012-11-19 10:30,19,81.11,81.11,81.085,81.085,150
20130301|2012-11-19 11:00,19,81.1,81.11,81.1,81.11,13
20130301|2012-11-19 11:30,19,81.105,81.105,81.105,81.105,3
20130301|2012-11-19 12:30,19,81.11,81.135,81.11,81.135,4
20130301|2012-11-19 13:30,19,81.11,81.11,81.11,81.11,1
20130301|2012-11-19 14:00,19,81.13,81.13,81.13,81.13,1
20130301|2012-11-19 15:00,19,81.09,81.09,81.09,81.09,20
20130301|2012-11-19 15:30,19,81.09,81.09,81.09,81.09,130
20130301|2012-11-19 19:00,20,81.19,81.19,81.18,81.18,26
20130301|2012-11-20 06:00,20,81.12,81.12,81.12,81.12,2
20130301|2012-11-20 06:30,20,81.18,81.18,81.18,81.18,6
20130301|2012-11-20 07:00,20,81.155,81.155,81.155,81.155,4
20130301|2012-11-20 07:30,20,81.1,81.115,81.1,81.115,24
20130301|2012-11-20 08:00,20,81.21,81.21,81.2,81.2,20
20130301|2012-11-20 08:30,20,81.255,81.255,81.19,81.19,3
20130301|2012-11-20 10:00,20,81.205,81.205,81.16,81.16,9
20130301|2012-11-20 10:30,20,81.175,81.175,81.175,81.175,1
20130301|2012-11-20 11:00,20,81.18,81.2,81.18,81.2,2
20130301|2012-11-20 12:30,20,81.22,81.22,81.22,81.22,2
20130301|2012-11-20 14:30,20,81.14,81.14,81.14,81.14,3
20130301|2012-11-20 20:00,21,81.19,81.19,81.165,81.165,3
20130301|2012-11-20 20:30,21,81.195,81.195,81.195,81.195,6
20130301|2012-11-20 21:00,21,81.195,81.195,81.195,81.195,10
20130301|2012-11-20 21:30,21,81.33,81.365,81.33,81.365,2
20130301|2012-11-20 22:00,21,81.4,81.42,81.4,81.42,2
20130301|2012-11-21 02:30,21,81.395,81.395,81.395,81.395,1
20130301|2012-11-21 03:00,21,81.34,81.34,81.34,81.34,2
20130301|2012-11-21 05:30,21,81.26,81.26,81.26,81.26,1
20130301|2012-11-21 07:30,21,81.275,81.275,81.275,81.275,2
20130301|2012-11-21 08:00,21,81.21,81.21,81.135,81.135,11
20130301|2012-11-21 08:30,21,81.16,81.165,81.155,81.165,11
20130301|2012-11-21 09:00,21,81.135,81.2,81.135,81.17,13
20130301|2012-11-21 09:30,21,81.19,81.195,81.19,81.195,5
20130301|2012-11-21 10:30,21,81.195,81.2,81.19,81.19,14
20130301|2012-11-21 11:00,21,81.215,81.215,81.2,81.2,2
20130301|2012-11-21 12:00,21,81.135,81.135,81.135,81.135,6
20130301|2012-11-21 13:00,21,81.13,81.13,81.13,81.13,1
20130301|2012-11-21 15:30,21,81.1,81.1,81.1,81.1,3
20130301|2012-11-21 19:00,22,81.04,81.04,81.005,81.005,4
20130301|2012-11-21 19:30,22,81.03,81.03,81.03,81.03,2
20130301|2012-11-21 20:00,22,81.005,81.005,81.005,81.005,1
20130301|2012-11-21 22:30,22,81.005,81.005,81.005,81.005,1
20130301|2012-11-22 02:30,22,81.02,81.02,81.02,81.02,1
20130301|2012-11-22 03:30,22,81,81,81,81,4
20130301|2012-11-22 05:00,22,80.95,80.95,80.95,80.95,1
20130301|2012-11-22 05:30,22,80.985,80.985,80.985,80.985,1
20130301|2012-11-22 06:00,22,80.96,80.96,80.9,80.9,4
20130301|2012-11-22 06:30,22,80.88,80.925,80.855,80.855,20
20130301|2012-11-22 07:00,22,80.875,80.885,80.83,80.885,35
20130301|2012-11-22 08:00,22,80.945,80.945,80.94,80.94,10
20130301|2012-11-22 10:30,22,80.95,80.95,80.95,80.95,1
20130301|2012-11-22 19:30,23,80.915,80.915,80.915,80.915,3
20130301|2012-11-22 21:00,23,80.9,80.9,80.9,80.9,1
20130301|2012-11-23 00:00,23,80.85,80.85,80.85,80.85,1
20130301|2012-11-23 01:00,23,80.845,80.845,80.845,80.845,4
20130301|2012-11-23 01:30,23,80.83,80.83,80.83,80.83,3
20130301|2012-11-23 02:30,23,80.885,80.915,80.885,80.895,5
20130301|2012-11-23 03:00,23,80.81,80.81,80.8,80.8,5
20130301|2012-11-23 04:00,23,80.84,80.87,80.84,80.87,55
20130301|2012-11-23 04:30,23,80.87,80.87,80.855,80.855,25
20130301|2012-11-23 05:00,23,80.855,80.855,80.855,80.855,30
20130301|2012-11-23 05:30,23,80.85,80.85,80.85,80.85,25
20130301|2012-11-23 06:30,23,80.8,80.8,80.8,80.8,10
20130301|2012-11-23 07:00,23,80.8,80.81,80.735,80.735,95
20130301|2012-11-23 07:30,23,80.745,80.745,80.72,80.72,4
20130301|2012-11-23 08:00,23,80.73,80.73,80.73,80.73,3
20130301|2012-11-23 09:00,23,80.62,80.655,80.5,80.5,115
20130301|2012-11-23 09:30,23,80.485,80.49,80.48,80.49,4
20130301|2012-11-23 10:00,23,80.55,80.55,80.5,80.5,152
20130301|2012-11-23 10:30,23,80.5,80.5,80.49,80.49,3
20130301|2012-11-23 11:00,23,80.485,80.485,80.38,80.38,23
20130301|2012-11-23 11:30,23,80.41,80.46,80.4,80.4,6
20130301|2012-11-25 17:00,25,80.4,80.48,80.4,80.48,3
20130301|2012-11-25 18:00,26,80.5,80.55,80.5,80.53,12
20130301|2012-11-25 18:30,26,80.57,80.57,80.57,80.57,4
20130301|2012-11-25 19:30,26,80.545,80.545,80.545,80.545,2
20130301|2012-11-25 21:00,26,80.55,80.55,80.55,80.55,2
20130301|2012-11-25 23:00,26,80.49,80.49,80.49,80.49,1
20130301|2012-11-26 01:30,26,80.4,80.4,80.4,80.4,1
20130301|2012-11-26 03:00,26,80.505,80.505,80.505,80.505,1
20130301|2012-11-26 05:00,26,80.45,80.45,80.415,80.415,5
20130301|2012-11-26 06:00,26,80.425,80.425,80.425,80.425,2
20130301|2012-11-26 06:30,26,80.48,80.48,80.48,80.48,1
20130301|2012-11-26 08:30,26,80.495,80.495,80.495,80.495,1
20130301|2012-11-26 09:00,26,80.465,80.465,80.46,80.46,4
20130301|2012-11-26 09:30,26,80.475,80.485,80.46,80.465,12
20130301|2012-11-26 10:00,26,80.47,80.505,80.47,80.505,13
20130301|2012-11-26 10:30,26,80.505,80.505,80.47,80.47,6
20130301|2012-11-26 11:00,26,80.43,80.455,80.43,80.455,3
20130301|2012-11-26 11:30,26,80.46,80.465,80.45,80.465,17
20130301|2012-11-26 12:00,26,80.465,80.48,80.45,80.45,17
20130301|2012-11-26 12:30,26,80.49,80.49,80.485,80.485,6
20130301|2012-11-26 13:00,26,80.5,80.5,80.5,80.5,1
20130301|2012-11-26 14:00,26,80.475,80.475,80.475,80.475,1
20130301|2012-11-26 14:30,26,80.43,80.43,80.42,80.43,3
20130301|2012-11-26 19:00,27,80.275,80.275,80.27,80.275,6
20130301|2012-11-26 20:00,27,80.33,80.33,80.33,80.33,3
20130301|2012-11-26 20:30,27,80.375,80.375,80.375,80.375,1
20130301|2012-11-26 21:00,27,80.375,80.375,80.375,80.375,1
20130301|2012-11-26 21:30,27,80.38,80.38,80.38,80.38,3
20130301|2012-11-26 22:00,27,80.37,80.37,80.335,80.335,3
20130301|2012-11-26 22:30,27,80.335,80.335,80.335,80.335,23
20130301|2012-11-27 01:00,27,80.335,80.335,80.335,80.335,2
20130301|2012-11-27 01:30,27,80.345,80.345,80.345,80.345,1
20130301|2012-11-27 02:00,27,80.36,80.465,80.36,80.465,3
20130301|2012-11-27 02:30,27,80.45,80.45,80.45,80.45,2
20130301|2012-11-27 05:00,27,80.55,80.6,80.55,80.6,5
20130301|2012-11-27 05:30,27,80.545,80.545,80.545,80.545,2
20130301|2012-11-27 06:00,27,80.51,80.51,80.51,80.51,2
20130301|2012-11-27 06:30,27,80.5,80.5,80.455,80.47,11
20130301|2012-11-27 07:00,27,80.475,80.475,80.47,80.47,2
20130301|2012-11-27 07:30,27,80.52,80.52,80.52,80.52,2
20130301|2012-11-27 08:00,27,80.535,80.59,80.535,80.57,29
20130301|2012-11-27 08:30,27,80.595,80.595,80.53,80.55,5
20130301|2012-11-27 09:00,27,80.64,80.685,80.63,80.645,21
20130301|2012-11-27 09:30,27,80.695,80.695,80.66,80.66,11
20130301|2012-11-27 10:00,27,80.66,80.66,80.66,80.66,2
20130301|2012-11-27 10:30,27,80.64,80.64,80.585,80.585,20
20130301|2012-11-27 11:00,27,80.615,80.62,80.615,80.62,11
20130301|2012-11-27 11:30,27,80.61,80.61,80.59,80.595,4
20130301|2012-11-27 12:00,27,80.605,80.61,80.605,80.61,10
20130301|2012-11-27 13:30,27,80.64,80.645,80.62,80.645,3
20130301|2012-11-27 14:00,27,80.625,80.625,80.625,80.625,1
20130301|2012-11-27 14:30,27,80.64,80.645,80.64,80.645,2
20130301|2012-11-27 15:00,27,80.645,80.645,80.61,80.61,2
20130301|2012-11-27 20:00,28,80.625,80.625,80.585,80.585,4
20130301|2012-11-27 23:00,28,80.6,80.6,80.6,80.6,1
20130301|2012-11-27 23:30,28,80.6,80.6,80.6,80.6,1
20130301|2012-11-28 00:00,28,80.63,80.635,80.63,80.635,2
20130301|2012-11-28 01:30,28,80.63,80.63,80.63,80.63,2
20130301|2012-11-28 02:00,28,80.61,80.61,80.61,80.61,4
20130301|2012-11-28 02:30,28,80.61,80.61,80.56,80.56,3
20130301|2012-11-28 03:00,28,80.6,80.6,80.6,80.6,1
20130301|2012-11-28 04:00,28,80.62,80.62,80.62,80.62,2
20130301|2012-11-28 05:00,28,80.69,80.69,80.69,80.69,1
20130301|2012-11-28 06:00,28,80.755,80.76,80.72,80.72,8
20130301|2012-11-28 07:00,28,80.745,80.82,80.745,80.805,9
20130301|2012-11-28 07:30,28,80.8,80.8,80.765,80.765,22
20130301|2012-11-28 08:00,28,80.78,80.81,80.765,80.81,13
20130301|2012-11-28 08:30,28,80.8,80.8,80.75,80.75,5
20130301|2012-11-28 09:00,28,80.785,80.785,80.705,80.705,4
20130301|2012-11-28 09:30,28,80.63,80.63,80.63,80.63,1
20130301|2012-11-28 10:00,28,80.61,80.61,80.605,80.605,12
20130301|2012-11-28 11:00,28,80.62,80.63,80.555,80.565,17
20130301|2012-11-28 11:30,28,80.55,80.55,80.515,80.55,4
20130301|2012-11-28 12:00,28,80.515,80.54,80.495,80.54,59
20130301|2012-11-28 15:00,28,80.54,80.54,80.54,80.54,1
20130301|2012-11-28 15:30,28,80.555,80.555,80.555,80.555,1
20130301|2012-11-28 19:00,29,80.52,80.52,80.52,80.52,1
20130301|2012-11-28 19:30,29,80.52,80.52,80.52,80.52,2
20130301|2012-11-28 23:00,29,80.51,80.51,80.51,80.51,1
20130301|2012-11-29 01:00,29,80.53,80.53,80.53,80.53,1
20130301|2012-11-29 01:30,29,80.54,80.54,80.48,80.48,3
20130301|2012-11-29 03:00,29,80.4,80.4,80.38,80.38,2
20130301|2012-11-29 04:00,29,80.38,80.38,80.38,80.38,1
20130301|2012-11-29 04:30,29,80.32,80.32,80.31,80.32,4
20130301|2012-11-29 05:00,29,80.355,80.355,80.35,80.35,2
20130301|2012-11-29 05:30,29,80.34,80.345,80.34,80.345,3
20130301|2012-11-29 06:30,29,80.35,80.35,80.33,80.34,5
20130301|2012-11-29 07:00,29,80.375,80.375,80.31,80.31,21
20130301|2012-11-29 07:30,29,80.335,80.345,80.33,80.345,11
20130301|2012-11-29 08:00,29,80.315,80.325,80.31,80.325,6
20130301|2012-11-29 08:30,29,80.335,80.335,80.245,80.245,28
20130301|2012-11-29 09:00,29,80.4,80.4,80.4,80.4,1
20130301|2012-11-29 09:30,29,80.4,80.4,80.4,80.4,7
20130301|2012-11-29 10:00,29,80.39,80.39,80.365,80.365,4
20130301|2012-11-29 10:30,29,80.385,80.51,80.385,80.51,12
20130301|2012-11-29 11:00,29,80.49,80.49,80.49,80.49,1
20130301|2012-11-29 11:30,29,80.41,80.415,80.41,80.415,3
20130301|2012-11-29 12:00,29,80.405,80.405,80.405,80.405,1
20130301|2012-11-29 13:00,29,80.42,80.44,80.42,80.44,13
20130301|2012-11-29 14:00,29,80.405,80.405,80.405,80.405,8
20130301|2012-11-29 15:00,29,80.405,80.405,80.405,80.405,1
20130301|2012-11-29 15:30,29,80.4,80.4,80.4,80.4,1
20130301|2012-11-29 19:00,30,80.365,80.365,80.365,80.365,1
20130301|2012-11-29 19:30,30,80.38,80.38,80.38,80.38,1
20130301|2012-11-29 20:00,30,80.37,80.37,80.37,80.37,1
20130301|2012-11-29 20:30,30,80.35,80.35,80.145,80.28,42
20130301|2012-11-29 22:30,30,80.39,80.39,80.39,80.39,3
20130301|2012-11-29 23:00,30,80.38,80.38,80.38,80.38,1
20130301|2012-11-29 23:30,30,80.325,80.325,80.325,80.325,1
20130301|2012-11-30 01:00,30,80.28,80.285,80.275,80.285,7
20130301|2012-11-30 04:00,30,80.39,80.39,80.39,80.39,1
20130301|2012-11-30 06:30,30,80.46,80.46,80.46,80.46,10
20130301|2012-11-30 07:00,30,80.45,80.46,80.45,80.46,12
20130301|2012-11-30 07:30,30,80.51,80.535,80.51,80.515,9
20130301|2012-11-30 08:00,30,80.495,80.495,80.48,80.48,9
20130301|2012-11-30 08:30,30,80.435,80.435,80.42,80.42,7
20130301|2012-11-30 09:00,30,80.345,80.345,80.295,80.31,29
20130301|2012-11-30 09:30,30,80.395,80.395,80.395,80.395,2
20130301|2012-11-30 10:30,30,80.37,80.37,80.365,80.365,3
20130301|2012-11-30 11:00,30,80.36,80.36,80.36,80.36,2
20130301|2012-11-30 14:00,30,80.36,80.36,80.35,80.35,6
20130301|2012-11-30 14:30,30,80.335,80.345,80.335,80.345,6
20130301|2012-11-30 15:30,30,80.42,80.42,80.42,80.42,1
20130301|2012-12-02 18:00,3,80.345,80.345,80.34,80.34,2
20130301|2012-12-02 18:30,3,80.34,80.34,80.34,80.34,1
20130301|2012-12-02 19:30,3,80.3,80.3,80.215,80.215,7
20130301|2012-12-02 20:00,3,80.125,80.195,80.125,80.17,8
20130301|2012-12-02 20:30,3,80.175,80.175,80.175,80.175,1
20130301|2012-12-02 21:00,3,80.185,80.185,80.185,80.185,3
20130301|2012-12-02 21:30,3,80.155,80.155,80.155,80.155,1
20130301|2012-12-02 23:00,3,80.185,80.19,80.185,80.185,9
20130301|2012-12-03 00:00,3,80.235,80.235,80.235,80.235,3
20130301|2012-12-03 00:30,3,80.22,80.22,80.22,80.22,20
20130301|2012-12-03 01:00,3,80.205,80.205,80.195,80.195,23
20130301|2012-12-03 01:30,3,80.195,80.195,80.185,80.185,22
20130301|2012-12-03 02:00,3,80.195,80.195,80.175,80.175,74
20130301|2012-12-03 03:00,3,80.195,80.195,80.175,80.175,31
20130301|2012-12-03 03:30,3,80.175,80.175,80.155,80.155,185
20130301|2012-12-03 06:00,3,80.17,80.18,80.155,80.155,4
20130301|2012-12-03 06:30,3,80.145,80.145,80.045,80.06,152
20130301|2012-12-03 07:00,3,80.06,80.065,80.025,80.065,22
20130301|2012-12-03 07:30,3,80.095,80.095,80.07,80.085,31
20130301|2012-12-03 08:00,3,80.145,80.145,80.135,80.135,20
20130301|2012-12-03 08:30,3,80.17,80.18,80.125,80.135,66
20130301|2012-12-03 09:00,3,80.14,80.14,80.125,80.125,50
20130301|2012-12-03 09:30,3,80.12,80.13,80.04,80.04,210
20130301|2012-12-03 10:00,3,80.025,80.04,80.025,80.03,122
20130301|2012-12-03 10:30,3,80.065,80.08,80.065,80.08,15
20130301|2012-12-03 11:00,3,80.03,80.03,80.01,80.02,7
20130301|2012-12-03 11:30,3,80.025,80.06,80.025,80.06,27
20130301|2012-12-03 12:00,3,80.06,80.06,80.045,80.045,2
20130301|2012-12-03 13:00,3,80.08,80.08,80.045,80.05,50
20130301|2012-12-03 13:30,3,80.04,80.08,80.04,80.08,77
20130301|2012-12-03 14:00,3,80.05,80.075,80.04,80.075,4
20130301|2012-12-03 14:30,3,80.095,80.095,80.095,80.095,1
20130301|2012-12-03 15:00,3,80.075,80.075,80.075,80.075,5
20130301|2012-12-03 19:00,4,80.05,80.105,80.05,80.1,4
20130301|2012-12-03 19:30,4,80.05,80.05,80.04,80.04,5
20130301|2012-12-03 20:00,4,80.07,80.07,80.07,80.07,1
20130301|2012-12-03 21:00,4,80.09,80.09,80.09,80.09,1
20130301|2012-12-03 21:30,4,80.07,80.07,80.035,80.035,2
20130301|2012-12-03 23:30,4,80.075,80.075,80.075,80.075,5
20130301|2012-12-04 00:00,4,80.08,80.08,80.08,80.08,1
20130301|2012-12-04 00:30,4,80.05,80.05,79.99,79.99,44
20130301|2012-12-04 01:30,4,79.99,79.99,79.98,79.98,57
20130301|2012-12-04 02:00,4,80.045,80.045,80.045,80.045,1
20130301|2012-12-04 02:30,4,79.975,79.975,79.94,79.94,80
20130301|2012-12-04 03:00,4,79.985,80,79.985,80,7
20130301|2012-12-04 04:30,4,79.95,79.97,79.93,79.97,113
20130301|2012-12-04 05:00,4,79.985,79.985,79.985,79.985,4
20130301|2012-12-04 05:30,4,79.97,79.97,79.97,79.97,1
20130301|2012-12-04 06:00,4,79.97,79.97,79.93,79.93,5
20130301|2012-12-04 06:30,4,79.93,79.93,79.89,79.89,232
20130301|2012-12-04 07:00,4,79.885,79.895,79.845,79.845,124
20130301|2012-12-04 07:30,4,79.885,79.905,79.82,79.84,277
20130301|2012-12-04 08:00,4,79.855,79.88,79.835,79.85,115
20130301|2012-12-04 08:30,4,79.875,79.9,79.83,79.89,75
20130301|2012-12-04 09:00,4,79.89,79.91,79.875,79.88,73
20130301|2012-12-04 09:30,4,79.885,79.93,79.865,79.875,46
20130301|2012-12-04 10:00,4,79.895,79.935,79.895,79.92,47
20130301|2012-12-04 10:30,4,79.93,79.935,79.905,79.91,46
20130301|2012-12-04 11:00,4,79.9,79.915,79.83,79.845,59
20130301|2012-12-04 11:30,4,79.855,79.855,79.81,79.84,19
20130301|2012-12-04 12:00,4,79.845,79.845,79.835,79.835,5
20130301|2012-12-04 12:30,4,79.845,79.855,79.83,79.83,21
20130301|2012-12-04 13:00,4,79.825,79.835,79.785,79.795,29
20130301|2012-12-04 13:30,4,79.8,79.81,79.8,79.81,26
20130301|2012-12-04 14:30,4,79.83,79.83,79.83,79.83,1
20130301|2012-12-04 15:00,4,79.845,79.845,79.845,79.845,1
20130301|2012-12-04 15:30,4,79.84,79.84,79.84,79.84,1
20130301|2012-12-04 19:00,5,79.825,79.895,79.825,79.895,13
20130301|2012-12-04 19:30,5,79.85,79.855,79.82,79.855,6
20130301|2012-12-04 20:00,5,79.835,79.835,79.835,79.835,3
20130301|2012-12-04 20:30,5,79.815,79.815,79.805,79.805,61
20130301|2012-12-04 21:00,5,79.835,79.835,79.835,79.835,1
20130301|2012-12-04 21:30,5,79.835,79.835,79.835,79.835,1
20130301|2012-12-04 22:00,5,79.78,79.78,79.78,79.78,2
20130301|2012-12-04 23:30,5,79.79,79.79,79.79,79.79,1
20130301|2012-12-05 00:00,5,79.83,79.83,79.83,79.83,1
20130301|2012-12-05 01:00,5,79.81,79.83,79.8,79.825,5
20130301|2012-12-05 01:30,5,79.81,79.81,79.81,79.81,2
20130301|2012-12-05 02:00,5,79.795,79.805,79.79,79.79,28
20130301|2012-12-05 02:30,5,79.79,79.835,79.79,79.82,58
20130301|2012-12-05 03:30,5,79.825,79.875,79.825,79.875,3
20130301|2012-12-05 04:00,5,79.92,79.93,79.915,79.925,42
20130301|2012-12-05 04:30,5,79.93,79.94,79.93,79.93,18
20130301|2012-12-05 05:00,5,79.94,79.94,79.93,79.94,14
20130301|2012-12-05 05:30,5,79.935,79.935,79.93,79.93,31
20130301|2012-12-05 06:00,5,79.97,79.99,79.97,79.99,5
20130301|2012-12-05 06:30,5,79.99,79.99,79.97,79.97,5
20130301|2012-12-05 07:00,5,79.965,80.015,79.965,80.01,30
20130301|2012-12-05 07:30,5,79.985,79.995,79.98,79.98,36
20130301|2012-12-05 08:00,5,79.995,80.015,79.955,79.965,95
20130301|2012-12-05 08:30,5,79.98,79.98,79.935,79.955,54
20130301|2012-12-05 09:00,5,79.985,79.985,79.95,79.95,3
20130301|2012-12-05 09:30,5,79.94,80,79.94,80,34
20130301|2012-12-05 10:00,5,80.02,80.02,79.965,79.965,38
20130301|2012-12-05 10:30,5,79.95,79.95,79.95,79.95,1
20130301|2012-12-05 11:00,5,79.95,79.95,79.895,79.92,31
20130301|2012-12-05 11:30,5,79.915,79.93,79.9,79.905,14
20130301|2012-12-05 12:00,5,79.9,79.91,79.895,79.91,25
20130301|2012-12-05 12:30,5,79.92,79.925,79.905,79.915,7
20130301|2012-12-05 13:00,5,79.91,79.935,79.91,79.935,10
20130301|2012-12-05 14:30,5,79.97,79.97,79.97,79.97,1
20130301|2012-12-05 15:00,5,79.985,79.985,79.985,79.985,2
20130301|2012-12-05 19:00,6,80.095,80.095,80.095,80.095,17
20130301|2012-12-05 20:30,6,80.04,80.055,80.04,80.055,2
20130301|2012-12-05 21:00,6,80.08,80.08,80.08,80.08,1
20130301|2012-12-05 21:30,6,80.1,80.1,80.1,80.1,1
20130301|2012-12-05 22:00,6,80.085,80.085,80.08,80.08,2
20130301|2012-12-05 22:30,6,80.08,80.08,80.08,80.08,1
20130301|2012-12-06 00:00,6,80.07,80.07,80.07,80.07,1
20130301|2012-12-06 01:00,6,80.07,80.08,80.07,80.08,2
20130301|2012-12-06 01:30,6,80.09,80.125,80.09,80.095,20
20130301|2012-12-06 02:00,6,80.085,80.085,80.07,80.07,2
20130301|2012-12-06 02:30,6,80.05,80.05,80,80.005,70
20130301|2012-12-06 03:00,6,80.02,80.02,79.97,79.99,6
20130301|2012-12-06 03:30,6,79.965,79.98,79.94,79.94,3
20130301|2012-12-06 05:00,6,79.95,79.95,79.935,79.94,52
20130301|2012-12-06 06:00,6,79.985,80.005,79.985,80.005,11
20130301|2012-12-06 06:30,6,79.985,80.03,79.94,79.95,69
20130301|2012-12-06 07:00,6,79.945,79.975,79.93,79.975,114
20130301|2012-12-06 07:30,6,79.995,80.135,79.975,80.13,15
20130301|2012-12-06 08:00,6,80.12,80.16,80.105,80.105,96
20130301|2012-12-06 08:30,6,80.105,80.255,80.1,80.255,63
20130301|2012-12-06 09:00,6,80.25,80.35,80.25,80.31,83
20130301|2012-12-06 09:30,6,80.3,80.325,80.29,80.31,79
20130301|2012-12-06 10:00,6,80.32,80.42,80.31,80.38,88
20130301|2012-12-06 10:30,6,80.375,80.415,80.375,80.4,50
20130301|2012-12-06 11:00,6,80.4,80.49,80.38,80.475,66
20130301|2012-12-06 11:30,6,80.465,80.475,80.455,80.47,55
20130301|2012-12-06 12:00,6,80.475,80.485,80.435,80.46,118
20130301|2012-12-06 12:30,6,80.45,80.47,80.45,80.47,5
20130301|2012-12-06 13:00,6,80.46,80.47,80.46,80.46,30
20130301|2012-12-06 13:30,6,80.455,80.46,80.435,80.435,13
20130301|2012-12-06 14:30,6,80.415,80.415,80.415,80.415,2
20130301|2012-12-06 15:00,6,80.41,80.41,80.41,80.41,1
20130301|2012-12-06 15:30,6,80.39,80.39,80.39,80.39,4
20130301|2012-12-06 19:00,7,80.425,80.435,80.415,80.415,3
20130301|2012-12-06 19:30,7,80.425,80.425,80.405,80.405,8
20130301|2012-12-06 20:30,7,80.395,80.395,80.395,80.395,3
20130301|2012-12-06 21:00,7,80.4,80.4,80.4,80.4,1
20130301|2012-12-06 22:00,7,80.41,80.41,80.41,80.41,1
20130301|2012-12-06 22:30,7,80.41,80.41,80.4,80.4,2
20130301|2012-12-06 23:00,7,80.405,80.405,80.405,80.405,8
20130301|2012-12-07 00:00,7,80.46,80.46,80.46,80.46,1
20130301|2012-12-07 00:30,7,80.485,80.485,80.46,80.46,5
20130301|2012-12-07 01:00,7,80.455,80.455,80.455,80.455,1
20130301|2012-12-07 01:30,7,80.46,80.57,80.46,80.555,53
20130301|2012-12-07 02:00,7,80.54,80.595,80.52,80.58,29
20130301|2012-12-07 02:30,7,80.58,80.61,80.555,80.57,50
20130301|2012-12-07 03:00,7,80.615,80.615,80.57,80.595,10
20130301|2012-12-07 03:30,7,80.575,80.575,80.54,80.54,8
20130301|2012-12-07 04:00,7,80.56,80.585,80.555,80.585,6
20130301|2012-12-07 05:00,7,80.61,80.675,80.6,80.635,19
20130301|2012-12-07 05:30,7,80.64,80.645,80.64,80.645,3
20130301|2012-12-07 06:00,7,80.62,80.625,80.615,80.615,14
20130301|2012-12-07 06:30,7,80.62,80.74,80.62,80.71,56
20130301|2012-12-07 07:00,7,80.67,80.685,80.67,80.67,21
20130301|2012-12-07 07:30,7,80.71,81.055,80.71,80.71,266
20130301|2012-12-07 08:00,7,80.72,80.77,80.695,80.71,37
20130301|2012-12-07 08:30,7,80.715,80.755,80.69,80.72,30
20130301|2012-12-07 09:00,7,80.735,80.735,80.65,80.65,165
20130301|2012-12-07 09:30,7,80.645,80.65,80.53,80.565,100
20130301|2012-12-07 10:00,7,80.565,80.575,80.465,80.48,71
20130301|2012-12-07 10:30,7,80.485,80.555,80.47,80.51,41
20130301|2012-12-07 11:00,7,80.51,80.525,80.505,80.51,14
20130301|2012-12-07 11:30,7,80.49,80.535,80.49,80.52,101
20130301|2012-12-07 12:00,7,80.525,80.55,80.525,80.55,7
20130301|2012-12-07 12:30,7,80.54,80.56,80.54,80.56,17
20130301|2012-12-07 13:00,7,80.57,80.58,80.57,80.57,21
20130301|2012-12-07 13:30,7,80.575,80.585,80.54,80.57,386
20130301|2012-12-07 14:00,7,80.57,80.61,80.57,80.61,27
20130301|2012-12-07 14:30,7,80.605,80.605,80.58,80.6,9
20130301|2012-12-09 17:00,9,80.75,80.75,80.16,80.64,236
20130301|2012-12-09 17:30,9,80.705,80.74,80.635,80.635,39
20130301|2012-12-09 18:30,10,80.65,80.65,80.645,80.645,12
20130301|2012-12-09 19:00,10,80.645,80.645,80.645,80.645,11
20130301|2012-12-09 19:30,10,80.645,80.645,80.615,80.615,2
20130301|2012-12-09 20:00,10,80.62,80.7,80.62,80.7,199
20130301|2012-12-09 21:00,10,80.68,80.705,80.68,80.705,88
20130301|2012-12-09 21:30,10,80.7,80.71,80.685,80.71,27
20130301|2012-12-09 22:30,10,80.71,80.71,80.71,80.71,3
20130301|2012-12-10 00:00,10,80.675,80.695,80.675,80.695,2
20130301|2012-12-10 00:30,10,80.695,80.695,80.675,80.675,4
20130301|2012-12-10 01:00,10,80.67,80.73,80.67,80.73,2
20130301|2012-12-10 01:30,10,80.725,80.75,80.695,80.73,208
20130301|2012-12-10 02:00,10,80.67,80.67,80.62,80.64,47
20130301|2012-12-10 02:30,10,80.67,80.7,80.66,80.675,117
20130301|2012-12-10 03:00,10,80.66,80.665,80.66,80.665,102
20130301|2012-12-10 03:30,10,80.68,80.69,80.665,80.665,4
20130301|2012-12-10 04:00,10,80.68,80.68,80.655,80.655,135
20130301|2012-12-10 04:30,10,80.655,80.665,80.64,80.64,153
20130301|2012-12-10 05:00,10,80.625,80.645,80.605,80.61,36
20130301|2012-12-10 05:30,10,80.645,80.645,80.645,80.645,2
20130301|2012-12-10 06:00,10,80.64,80.64,80.635,80.635,2
20130301|2012-12-10 06:30,10,80.605,80.605,80.575,80.59,158
20130301|2012-12-10 07:00,10,80.575,80.58,80.47,80.47,346
20130301|2012-12-10 07:30,10,80.47,80.49,80.45,80.47,129
20130301|2012-12-10 08:00,10,80.475,80.505,80.47,80.475,124
20130301|2012-12-10 08:30,10,80.47,80.49,80.46,80.46,150
20130301|2012-12-10 09:00,10,80.475,80.52,80.47,80.48,430
20130301|2012-12-10 09:30,10,80.475,80.535,80.465,80.53,393
20130301|2012-12-10 10:00,10,80.525,80.535,80.51,80.525,50
20130301|2012-12-10 10:30,10,80.52,80.52,80.505,80.51,34
20130301|2012-12-10 11:00,10,80.515,80.515,80.465,80.485,61
20130301|2012-12-10 11:30,10,80.48,80.49,80.47,80.485,26
20130301|2012-12-10 12:00,10,80.485,80.5,80.485,80.495,28
20130301|2012-12-10 12:30,10,80.485,80.49,80.48,80.49,20
20130301|2012-12-10 13:00,10,80.49,80.5,80.48,80.48,120
20130301|2012-12-10 13:30,10,80.48,80.5,80.465,80.465,157
20130301|2012-12-10 14:00,10,80.465,80.48,80.465,80.48,22
20130301|2012-12-10 14:30,10,80.485,80.485,80.45,80.45,26
20130301|2012-12-10 15:00,10,80.455,80.455,80.44,80.445,99
20130301|2012-12-10 15:30,10,80.445,80.445,80.445,80.445,34
20130301|2012-12-10 19:00,11,80.47,80.48,80.465,80.48,16
20130301|2012-12-10 19:30,11,80.48,80.495,80.48,80.495,4
20130301|2012-12-10 20:00,11,80.49,80.49,80.49,80.49,1
20130301|2012-12-10 20:30,11,80.48,80.48,80.47,80.47,4
20130301|2012-12-10 21:00,11,80.485,80.485,80.48,80.485,3
20130301|2012-12-10 21:30,11,80.49,80.495,80.49,80.49,4
20130301|2012-12-10 22:00,11,80.5,80.505,80.39,80.39,51
20130301|2012-12-10 22:30,11,80.37,80.43,80.37,80.415,49
20130301|2012-12-10 23:00,11,80.385,80.405,80.385,80.405,4
20130301|2012-12-10 23:30,11,80.375,80.375,80.375,80.375,1
20130301|2012-12-11 00:00,11,80.355,80.4,80.35,80.4,18
20130301|2012-12-11 00:30,11,80.38,80.42,80.38,80.42,7
20130301|2012-12-11 01:00,11,80.42,80.445,80.42,80.445,3
20130301|2012-12-11 01:30,11,80.45,80.45,80.45,80.45,5
20130301|2012-12-11 02:00,11,80.46,80.46,80.4,80.405,18
20130301|2012-12-11 02:30,11,80.405,80.47,80.405,80.435,8
20130301|2012-12-11 03:00,11,80.435,80.435,80.4,80.4,6
20130301|2012-12-11 03:30,11,80.38,80.415,80.38,80.415,3
20130301|2012-12-11 04:00,11,80.365,80.375,80.335,80.37,65
20130301|2012-12-11 04:30,11,80.35,80.41,80.35,80.4,8
20130301|2012-12-11 05:00,11,80.38,80.38,80.35,80.35,6
20130301|2012-12-11 05:30,11,80.35,80.35,80.25,80.26,89
20130301|2012-12-11 06:00,11,80.26,80.28,80.25,80.265,22
20130301|2012-12-11 06:30,11,80.27,80.28,80.27,80.28,8
20130301|2012-12-11 07:00,11,80.29,80.29,80.235,80.25,57
20130301|2012-12-11 07:30,11,80.255,80.275,80.2,80.225,108
20130301|2012-12-11 08:00,11,80.225,80.245,80.2,80.235,228
20130301|2012-12-11 08:30,11,80.24,80.26,80.195,80.2,157
20130301|2012-12-11 09:00,11,80.195,80.22,80.18,80.185,98
20130301|2012-12-11 09:30,11,80.19,80.2,80.15,80.2,62
20130301|2012-12-11 10:00,11,80.2,80.225,80.165,80.22,157
20130301|2012-12-11 10:30,11,80.23,80.24,80.2,80.22,254
20130301|2012-12-11 11:00,11,80.22,80.23,80.205,80.205,16
20130301|2012-12-11 11:30,11,80.205,80.205,80.17,80.19,79
20130301|2012-12-11 12:00,11,80.185,80.185,80.14,80.15,233
20130301|2012-12-11 12:30,11,80.15,80.165,80.125,80.145,127
20130301|2012-12-11 13:00,11,80.15,80.165,80.15,80.16,25
20130301|2012-12-11 13:30,11,80.155,80.18,80.155,80.175,63
20130301|2012-12-11 14:00,11,80.18,80.195,80.175,80.18,56
20130301|2012-12-11 14:30,11,80.185,80.185,80.17,80.18,21
20130301|2012-12-11 15:00,11,80.18,80.18,80.17,80.18,4
20130301|2012-12-11 15:30,11,80.175,80.185,80.155,80.155,98
20130301|2012-12-11 19:00,12,80.19,80.2,80.155,80.165,22
20130301|2012-12-11 19:30,12,80.165,80.165,80.155,80.155,45
20130301|2012-12-11 20:00,12,80.155,80.155,80.13,80.14,10
20130301|2012-12-11 20:30,12,80.14,80.155,80.14,80.14,24
20130301|2012-12-11 21:00,12,80.155,80.17,80.155,80.165,5
20130301|2012-12-11 21:30,12,80.195,80.215,80.195,80.215,20
20130301|2012-12-11 22:00,12,80.2,80.2,80.19,80.19,3
20130301|2012-12-11 22:30,12,80.215,80.215,80.215,80.215,1
20130301|2012-12-11 23:00,12,80.205,80.205,80.205,80.205,1
20130301|2012-12-11 23:30,12,80.2,80.205,80.2,80.205,3
20130301|2012-12-12 00:00,12,80.22,80.23,80.22,80.23,22
20130301|2012-12-12 00:30,12,80.22,80.22,80.195,80.195,5
20130301|2012-12-12 01:00,12,80.19,80.225,80.175,80.225,48
20130301|2012-12-12 01:30,12,80.23,80.23,80.22,80.22,3
20130301|2012-12-12 02:00,12,80.215,80.225,80.16,80.225,53
20130301|2012-12-12 02:30,12,80.22,80.225,80.195,80.195,80
20130301|2012-12-12 03:00,12,80.19,80.21,80.135,80.135,41
20130301|2012-12-12 03:30,12,80.13,80.145,80.11,80.145,31
20130301|2012-12-12 04:00,12,80.11,80.135,80.105,80.13,48
20130301|2012-12-12 04:30,12,80.13,80.135,80.08,80.09,97
20130301|2012-12-12 05:00,12,80.085,80.095,80.075,80.09,29
20130301|2012-12-12 05:30,12,80.095,80.1,80.08,80.08,10
20130301|2012-12-12 06:00,12,80.095,80.095,80.03,80.035,297
20130301|2012-12-12 06:30,12,80.025,80.025,79.99,80.01,112
20130301|2012-12-12 07:00,12,80.01,80.04,80.005,80.025,337
20130301|2012-12-12 07:30,12,80.03,80.045,80.03,80.045,19
20130301|2012-12-12 08:00,12,80.03,80.045,80.005,80.04,337
20130301|2012-12-12 08:30,12,80.035,80.055,80.03,80.05,799
20130301|2012-12-12 09:00,12,80.05,80.055,80.015,80.02,415
20130301|2012-12-12 09:30,12,80.02,80.065,80.015,80.045,233
20130301|2012-12-12 10:00,12,80.045,80.095,80.045,80.055,355
20130301|2012-12-12 10:30,12,80.06,80.07,80.05,80.05,177
20130301|2012-12-12 11:00,12,80.07,80.08,79.915,79.98,167
20130301|2012-12-12 11:30,12,79.985,80.005,79.4,79.83,3085
20130301|2012-12-12 12:00,12,79.825,79.895,79.8,79.875,570
20130301|2012-12-12 12:30,12,79.87,79.905,79.86,79.86,312
20130301|2012-12-12 13:00,12,79.865,79.89,79.84,79.885,665
20130301|2012-12-12 13:30,12,79.875,79.905,79.86,79.9,115
20130301|2012-12-12 14:00,12,79.89,79.985,79.885,79.985,59
20130301|2012-12-12 14:30,12,79.98,79.985,79.965,79.98,78
20130301|2012-12-12 15:00,12,79.975,79.975,79.945,79.945,25
20130301|2012-12-12 15:30,12,79.955,79.955,79.935,79.935,2
20130301|2012-12-12 19:00,13,79.995,80.02,79.985,80.01,60
20130301|2012-12-12 19:30,13,80.025,80.04,80.02,80.03,39
20130301|2012-12-12 20:00,13,80.015,80.015,79.99,79.99,15
20130301|2012-12-12 20:30,13,80.015,80.02,80.015,80.015,20
20130301|2012-12-12 21:00,13,80.045,80.045,80.015,80.015,5
20130301|2012-12-12 21:30,13,80.01,80.01,79.985,79.995,15
20130301|2012-12-12 22:00,13,79.98,79.98,79.95,79.95,7
20130301|2012-12-12 22:30,13,79.96,79.975,79.96,79.96,14
20130301|2012-12-12 23:00,13,79.965,79.985,79.96,79.96,119
20130301|2012-12-12 23:30,13,79.96,79.99,79.96,79.985,464
20130301|2012-12-13 00:00,13,79.975,79.99,79.975,79.99,5
20130301|2012-12-13 00:30,13,79.975,79.975,79.92,79.92,60
20130301|2012-12-13 01:00,13,79.925,79.94,79.9,79.925,115
20130301|2012-12-13 01:30,13,79.93,79.95,79.9,79.915,81
20130301|2012-12-13 02:00,13,79.925,79.955,79.87,79.895,130
20130301|2012-12-13 02:30,13,79.905,80.03,79.905,79.985,152
20130301|2012-12-13 03:00,13,79.98,79.99,79.945,79.945,61
20130301|2012-12-13 03:30,13,79.95,80.02,79.945,79.985,300
20130301|2012-12-13 04:00,13,79.98,80.045,79.98,80.04,450
20130301|2012-12-13 04:30,13,80.045,80.06,80.015,80.02,357
20130301|2012-12-13 05:00,13,80.02,80.11,80.01,80.09,151
20130301|2012-12-13 05:30,13,80.085,80.085,80.02,80.02,73
20130301|2012-12-13 06:00,13,80.01,80.015,79.98,80,137
20130301|2012-12-13 06:30,13,80.005,80.025,79.96,79.975,339
20130301|2012-12-13 07:00,13,79.97,79.97,79.93,79.95,605
20130301|2012-12-13 07:30,13,79.94,79.995,79.915,79.97,530
20130301|2012-12-13 08:00,13,79.975,80.01,79.915,79.98,505
20130301|2012-12-13 08:30,13,79.985,79.985,79.93,79.97,724
20130301|2012-12-13 09:00,13,79.97,79.97,79.89,79.915,793
20130301|2012-12-13 09:30,13,79.915,79.94,79.87,79.94,644
20130301|2012-12-13 10:00,13,79.94,79.985,79.935,79.965,836
20130301|2012-12-13 10:30,13,79.96,79.99,79.94,79.985,415
20130301|2012-12-13 11:00,13,79.985,80.07,79.98,80.035,514
20130301|2012-12-13 11:30,13,80.035,80.04,80.01,80.02,292
20130301|2012-12-13 12:00,13,80.02,80.05,80.01,80.01,457
20130301|2012-12-13 12:30,13,80.005,80.02,80,80.005,240
20130301|2012-12-13 13:00,13,80.005,80.04,80,80.01,109
20130301|2012-12-13 13:30,13,80.01,80.015,80,80.01,116
20130301|2012-12-13 14:00,13,80.01,80.035,80.01,80.015,113
20130301|2012-12-13 14:30,13,80.015,80.02,80,80.015,137
20130301|2012-12-13 15:00,13,80.015,80.015,79.99,80.01,17
20130301|2012-12-13 15:30,13,80,80.04,80,80.015,168
20130301|2012-12-13 19:00,14,80.045,80.05,80.03,80.035,30
20130301|2012-12-13 19:30,14,80.03,80.035,79.98,79.98,90
20130301|2012-12-13 20:00,14,79.98,79.995,79.945,79.945,26
20130301|2012-12-13 20:30,14,79.955,79.96,79.94,79.94,12
20130301|2012-12-13 21:00,14,79.95,80,79.95,80,13
20130301|2012-12-13 21:30,14,80,80.005,79.995,80,10
20130301|2012-12-13 22:00,14,79.995,80.025,79.995,80.01,138
20130301|2012-12-13 22:30,14,80.005,80.005,79.99,79.99,20
20130301|2012-12-13 23:00,14,79.99,79.99,79.975,79.98,7
20130301|2012-12-13 23:30,14,79.98,79.98,79.96,79.96,88
20130301|2012-12-14 00:00,14,79.965,79.99,79.86,79.89,352
20130301|2012-12-14 00:30,14,79.89,79.91,79.845,79.855,227
20130301|2012-12-14 01:00,14,79.86,79.895,79.855,79.87,96
20130301|2012-12-14 01:30,14,79.865,79.905,79.82,79.855,119
20130301|2012-12-14 02:00,14,79.855,79.945,79.855,79.93,150
20130301|2012-12-14 02:30,14,79.92,80.025,79.92,80.005,381
20130301|2012-12-14 03:00,14,80.015,80.055,79.98,80.03,226
20130301|2012-12-14 03:30,14,80.03,80.03,79.975,79.98,107
20130301|2012-12-14 04:00,14,79.985,80.02,79.975,80.01,183
20130301|2012-12-14 04:30,14,80.005,80.035,79.935,79.97,166
20130301|2012-12-14 05:00,14,79.97,79.98,79.945,79.95,145
20130301|2012-12-14 05:30,14,79.955,80,79.94,79.995,109
20130301|2012-12-14 06:00,14,79.99,79.995,79.955,79.96,168
20130301|2012-12-14 06:30,14,79.965,80.05,79.965,80.02,610
20130301|2012-12-14 07:00,14,80.025,80.035,79.98,79.985,580
20130301|2012-12-14 07:30,14,79.985,80.05,79.975,80.015,732
20130301|2012-12-14 08:00,14,80.01,80.01,79.905,79.945,1065
20130301|2012-12-14 08:30,14,79.94,79.97,79.935,79.955,1478
20130301|2012-12-14 09:00,14,79.955,79.975,79.875,79.89,1928
20130301|2012-12-14 09:30,14,79.885,79.895,79.855,79.88,941
20130301|2012-12-14 10:00,14,79.875,79.88,79.725,79.74,2076
20130301|2012-12-14 10:30,14,79.745,79.79,79.745,79.765,388
20130301|2012-12-14 11:00,14,79.765,79.765,79.57,79.605,3442
20130301|2012-12-14 11:30,14,79.6,79.625,79.59,79.61,801
20130301|2012-12-14 12:00,14,79.605,79.64,79.6,79.62,1405
20130301|2012-12-14 12:30,14,79.62,79.635,79.62,79.63,211
20130301|2012-12-14 13:00,14,79.63,79.65,79.625,79.645,310
20130301|2012-12-14 13:30,14,79.65,79.675,79.64,79.66,610
20130301|2012-12-14 14:00,14,79.66,79.68,79.655,79.68,267
20130301|2012-12-14 14:30,14,79.68,79.695,79.68,79.68,240
20130301|2012-12-14 15:00,14,79.695,79.695,79.645,79.65,181
20130301|2012-12-14 15:30,14,79.64,79.67,79.63,79.67,85
20130301|2012-12-16 17:00,16,79.66,79.7,79.6,79.7,191
20130301|2012-12-16 17:30,16,79.67,79.725,79.67,79.71,17
20130301|2012-12-16 18:00,17,79.715,79.73,79.71,79.71,9
20130301|2012-12-16 18:30,17,79.71,79.74,79.69,79.715,29
20130301|2012-12-16 19:00,17,79.715,79.73,79.705,79.73,31
20130301|2012-12-16 19:30,17,79.735,79.74,79.73,79.735,13
20130301|2012-12-16 20:00,17,79.735,79.745,79.715,79.745,25
20130301|2012-12-16 20:30,17,79.745,79.75,79.745,79.75,12
20130301|2012-12-16 21:00,17,79.74,79.75,79.74,79.75,14
20130301|2012-12-16 21:30,17,79.75,79.78,79.75,79.76,68
20130301|2012-12-16 22:00,17,79.76,79.76,79.74,79.74,47
20130301|2012-12-16 22:30,17,79.735,79.74,79.715,79.715,21
20130301|2012-12-16 23:00,17,79.725,79.745,79.725,79.74,8
20130301|2012-12-16 23:30,17,79.75,79.75,79.73,79.735,9
20130301|2012-12-17 00:00,17,79.725,79.75,79.72,79.75,25
20130301|2012-12-17 00:30,17,79.75,79.75,79.745,79.745,16
20130301|2012-12-17 01:00,17,79.76,79.78,79.71,79.715,160
20130301|2012-12-17 01:30,17,79.71,79.735,79.69,79.71,204
20130301|2012-12-17 02:00,17,79.72,79.73,79.65,79.67,372
20130301|2012-12-17 02:30,17,79.67,79.695,79.65,79.685,479
20130301|2012-12-17 03:00,17,79.68,79.7,79.645,79.68,533
20130301|2012-12-17 03:30,17,79.68,79.7,79.655,79.67,722
20130301|2012-12-17 04:00,17,79.675,79.715,79.67,79.685,385
20130301|2012-12-17 04:30,17,79.69,79.69,79.635,79.66,341
20130301|2012-12-17 05:00,17,79.655,79.68,79.65,79.65,668
20130301|2012-12-17 05:30,17,79.645,79.675,79.63,79.67,1072
20130301|2012-12-17 06:00,17,79.67,79.68,79.635,79.64,386
20130301|2012-12-17 06:30,17,79.65,79.68,79.625,79.63,280
20130301|2012-12-17 07:00,17,79.635,79.66,79.615,79.64,492
20130301|2012-12-17 07:30,17,79.64,79.65,79.605,79.65,1253
20130301|2012-12-17 08:00,17,79.65,79.66,79.615,79.65,581
20130301|2012-12-17 08:30,17,79.645,79.65,79.575,79.575,1240
20130301|2012-12-17 09:00,17,79.57,79.595,79.535,79.54,2214
20130301|2012-12-17 09:30,17,79.535,79.615,79.525,79.61,1539
20130301|2012-12-17 10:00,17,79.61,79.625,79.56,79.585,797
20130301|2012-12-17 10:30,17,79.58,79.595,79.57,79.57,330
20130301|2012-12-17 11:00,17,79.57,79.58,79.55,79.58,508
20130301|2012-12-17 11:30,17,79.58,79.63,79.58,79.63,300
20130301|2012-12-17 12:00,17,79.635,79.64,79.605,79.635,286
20130301|2012-12-17 12:30,17,79.635,79.635,79.615,79.615,735
20130301|2012-12-17 13:00,17,79.61,79.63,79.61,79.625,235
20130301|2012-12-17 13:30,17,79.625,79.635,79.615,79.62,305
20130301|2012-12-17 14:00,17,79.62,79.64,79.615,79.635,188
20130301|2012-12-17 14:30,17,79.635,79.64,79.61,79.61,361
20130301|2012-12-17 15:00,17,79.625,79.625,79.61,79.61,29
20130301|2012-12-17 15:30,17,79.62,79.625,79.61,79.61,9
20130301|2012-12-17 19:00,18,79.62,79.62,79.59,79.61,557
20130301|2012-12-17 19:30,18,79.6,79.615,79.58,79.58,51
20130301|2012-12-17 20:00,18,79.575,79.59,79.57,79.575,135
20130301|2012-12-17 20:30,18,79.58,79.6,79.58,79.6,14
20130301|2012-12-17 21:00,18,79.61,79.61,79.595,79.595,14
20130301|2012-12-17 21:30,18,79.6,79.61,79.58,79.595,56
20130301|2012-12-17 22:00,18,79.6,79.605,79.595,79.6,28
20130301|2012-12-17 22:30,18,79.6,79.61,79.58,79.585,18
20130301|2012-12-17 23:00,18,79.6,79.605,79.59,79.59,68
20130301|2012-12-17 23:30,18,79.595,79.605,79.595,79.6,55
20130301|2012-12-18 00:00,18,79.605,79.61,79.585,79.61,92
20130301|2012-12-18 00:30,18,79.605,79.615,79.595,79.595,207
20130301|2012-12-18 01:00,18,79.595,79.635,79.595,79.62,216
20130301|2012-12-18 01:30,18,79.62,79.625,79.605,79.62,64
20130301|2012-12-18 02:00,18,79.61,79.65,79.61,79.64,345
20130301|2012-12-18 02:30,18,79.64,79.64,79.57,79.57,234
20130301|2012-12-18 03:00,18,79.57,79.575,79.55,79.565,501
20130301|2012-12-18 03:30,18,79.565,79.57,79.535,79.55,253
20130301|2012-12-18 04:00,18,79.55,79.55,79.5,79.51,262
20130301|2012-12-18 04:30,18,79.51,79.525,79.475,79.51,315
20130301|2012-12-18 05:00,18,79.51,79.53,79.5,79.52,148
20130301|2012-12-18 05:30,18,79.52,79.55,79.52,79.54,91
20130301|2012-12-18 06:00,18,79.54,79.54,79.505,79.54,404
20130301|2012-12-18 06:30,18,79.54,79.555,79.525,79.54,167
20130301|2012-12-18 07:00,18,79.535,79.57,79.515,79.56,850
20130301|2012-12-18 07:30,18,79.555,79.56,79.51,79.55,698
20130301|2012-12-18 08:00,18,79.545,79.55,79.505,79.54,1032
20130301|2012-12-18 08:30,18,79.535,79.555,79.53,79.55,1559
20130301|2012-12-18 09:00,18,79.545,79.56,79.5,79.5,1278
20130301|2012-12-18 09:30,18,79.5,79.505,79.385,79.39,3351
20130301|2012-12-18 10:00,18,79.385,79.39,79.29,79.315,3439
20130301|2012-12-18 10:30,18,79.315,79.365,79.315,79.365,800
20130301|2012-12-18 11:00,18,79.365,79.37,79.325,79.335,615
20130301|2012-12-18 11:30,18,79.33,79.35,79.33,79.335,948
20130301|2012-12-18 12:00,18,79.34,79.365,79.31,79.36,434
20130301|2012-12-18 12:30,18,79.36,79.365,79.335,79.355,277
20130301|2012-12-18 13:00,18,79.355,79.375,79.355,79.365,384
20130301|2012-12-18 13:30,18,79.37,79.39,79.365,79.39,713
20130301|2012-12-18 14:00,18,79.385,79.39,79.365,79.375,296
20130301|2012-12-18 14:30,18,79.38,79.39,79.36,79.375,244
20130301|2012-12-18 15:00,18,79.375,79.385,79.36,79.36,53
20130301|2012-12-18 15:30,18,79.365,79.37,79.345,79.365,220
20130301|2012-12-18 19:00,19,79.38,79.39,79.37,79.38,166
20130301|2012-12-18 19:30,19,79.375,79.38,79.365,79.365,118
20130301|2012-12-18 20:00,19,79.36,79.36,79.345,79.35,30
20130301|2012-12-18 20:30,19,79.35,79.35,79.23,79.25,908
20130301|2012-12-18 21:00,19,79.26,79.265,79.25,79.26,192
20130301|2012-12-18 21:30,19,79.26,79.275,79.255,79.26,113
20130301|2012-12-18 22:00,19,79.255,79.255,79.245,79.255,67
20130301|2012-12-18 22:30,19,79.255,79.26,79.255,79.26,50
20130301|2012-12-18 23:00,19,79.25,79.26,79.25,79.26,39
20130301|2012-12-18 23:30,19,79.265,79.265,79.255,79.255,36
20130301|2012-12-19 00:00,19,79.25,79.285,79.25,79.285,301
20130301|2012-12-19 00:30,19,79.285,79.295,79.27,79.28,245
20130301|2012-12-19 01:00,19,79.27,79.305,79.265,79.3,582
20130301|2012-12-19 01:30,19,79.295,79.3,79.27,79.295,202
20130301|2012-12-19 02:00,19,79.3,79.34,79.29,79.34,708
20130301|2012-12-19 02:30,19,79.345,79.345,79.285,79.3,512
20130301|2012-12-19 03:00,19,79.295,79.295,79.19,79.19,1809
20130301|2012-12-19 03:30,19,79.19,79.195,79.155,79.17,1412
20130301|2012-12-19 04:00,19,79.18,79.18,79.115,79.165,888
20130301|2012-12-19 04:30,19,79.165,79.185,79.135,79.17,187
20130301|2012-12-19 05:00,19,79.17,79.18,79.125,79.14,300
20130301|2012-12-19 05:30,19,79.14,79.18,79.13,79.165,223
20130301|2012-12-19 06:00,19,79.17,79.19,79.11,79.11,595
20130301|2012-12-19 06:30,19,79.11,79.115,79.065,79.095,906
20130301|2012-12-19 07:00,19,79.095,79.11,79.015,79.06,2853
20130301|2012-12-19 07:30,19,79.06,79.13,79.055,79.125,1075
20130301|2012-12-19 08:00,19,79.12,79.155,79.105,79.125,2308
20130301|2012-12-19 08:30,19,79.12,79.155,79.08,79.15,2317
20130301|2012-12-19 09:00,19,79.145,79.22,79.14,79.2,2417
20130301|2012-12-19 09:30,19,79.2,79.23,79.19,79.225,1621
20130301|2012-12-19 10:00,19,79.23,79.24,79.19,79.23,2352
20130301|2012-12-19 10:30,19,79.23,79.275,79.22,79.275,1155
20130301|2012-12-19 11:00,19,79.28,79.335,79.255,79.27,1924
20130301|2012-12-19 11:30,19,79.265,79.305,79.255,79.305,416
20130301|2012-12-19 12:00,19,79.305,79.33,79.305,79.325,933
20130301|2012-12-19 12:30,19,79.325,79.335,79.32,79.33,174
20130301|2012-12-19 13:00,19,79.33,79.335,79.295,79.305,398
20130301|2012-12-19 13:30,19,79.3,79.335,79.3,79.305,321
20130301|2012-12-19 14:00,19,79.315,79.32,79.295,79.31,217
20130301|2012-12-19 14:30,19,79.32,79.34,79.295,79.34,289
20130301|2012-12-19 15:00,19,79.345,79.375,79.325,79.365,86
20130301|2012-12-19 15:30,19,79.375,79.405,79.36,79.395,32
20130301|2012-12-19 19:00,20,79.395,79.395,79.385,79.385,5
20130301|2012-12-19 19:30,20,79.395,79.395,79.395,79.395,3
20130301|2012-12-19 20:00,20,79.38,79.38,79.38,79.38,1
20130301|2012-12-19 20:30,20,79.4,79.4,79.39,79.39,2
20130301|2012-12-19 21:00,20,79.4,79.4,79.38,79.38,3
20130301|2012-12-19 21:30,20,79.39,79.39,79.39,79.39,3
20130301|2012-12-20 00:00,20,79.38,79.38,79.38,79.38,2
20130301|2012-12-20 00:30,20,79.385,79.385,79.36,79.36,296
20130301|2012-12-20 01:00,20,79.37,79.38,79.35,79.37,669
20130301|2012-12-20 01:30,20,79.36,79.39,79.34,79.375,323
20130301|2012-12-20 02:00,20,79.38,79.38,79.28,79.32,439
20130301|2012-12-20 02:30,20,79.33,79.335,79.29,79.33,200
20130301|2012-12-20 03:00,20,79.33,79.34,79.3,79.315,449
20130301|2012-12-20 03:30,20,79.3,79.32,79.295,79.3,159
20130301|2012-12-20 04:00,20,79.305,79.32,79.27,79.27,160
20130301|2012-12-20 04:30,20,79.275,79.285,79.24,79.25,184
20130301|2012-12-20 05:00,20,79.25,79.26,79.165,79.17,330
20130301|2012-12-20 05:30,20,79.17,79.205,79.165,79.205,343
20130301|2012-12-20 06:00,20,79.205,79.23,79.2,79.22,221
20130301|2012-12-20 06:30,20,79.215,79.27,79.21,79.265,492
20130301|2012-12-20 07:00,20,79.265,79.295,79.235,79.25,1324
20130301|2012-12-20 07:30,20,79.245,79.255,79.075,79.1,1488
20130301|2012-12-20 08:00,20,79.1,79.195,79.065,79.175,2118
20130301|2012-12-20 08:30,20,79.175,79.195,79.14,79.15,1236
20130301|2012-12-20 09:00,20,79.145,79.315,79.135,79.29,2453
20130301|2012-12-20 09:30,20,79.295,79.35,79.285,79.32,1324
20130301|2012-12-20 10:00,20,79.32,79.425,79.32,79.41,1432
20130301|2012-12-20 10:30,20,79.415,79.42,79.355,79.365,630
20130301|2012-12-20 11:00,20,79.36,79.37,79.28,79.315,1714
20130301|2012-12-20 11:30,20,79.315,79.33,79.295,79.3,397
20130301|2012-12-20 12:00,20,79.3,79.32,79.285,79.29,300
20130301|2012-12-20 12:30,20,79.29,79.31,79.285,79.295,379
20130301|2012-12-20 13:00,20,79.295,79.315,79.29,79.305,265
20130301|2012-12-20 13:30,20,79.305,79.32,79.295,79.31,531
20130301|2012-12-20 14:00,20,79.315,79.32,79.31,79.32,902
20130301|2012-12-20 14:30,20,79.31,79.325,79.295,79.3,437
20130301|2012-12-20 15:00,20,79.31,79.315,79.295,79.3,104
20130301|2012-12-20 15:30,20,79.3,79.31,79.285,79.285,20
20130301|2012-12-20 19:00,21,79.375,79.53,79.375,79.48,618
20130301|2012-12-20 19:30,21,79.49,79.515,79.45,79.475,300
20130301|2012-12-20 20:00,21,79.48,79.55,79.465,79.485,164
20130301|2012-12-20 20:30,21,79.485,79.49,79.45,79.475,146
20130301|2012-12-20 21:00,21,79.48,79.48,79.435,79.445,566
20130301|2012-12-20 21:30,21,79.44,79.475,79.44,79.455,39
20130301|2012-12-20 22:00,21,79.46,79.475,79.45,79.45,301
20130301|2012-12-20 22:30,21,79.45,79.47,79.45,79.47,144
20130301|2012-12-20 23:00,21,79.47,79.47,79.44,79.44,141
20130301|2012-12-20 23:30,21,79.435,79.46,79.43,79.445,107
20130301|2012-12-21 00:00,21,79.435,79.45,79.4,79.41,65
20130301|2012-12-21 00:30,21,79.41,79.45,79.41,79.44,220
20130301|2012-12-21 01:00,21,79.445,79.48,79.395,79.435,315
20130301|2012-12-21 01:30,21,79.42,79.47,79.41,79.45,94
20130301|2012-12-21 02:00,21,79.455,79.48,79.415,79.43,241
20130301|2012-12-21 02:30,21,79.43,79.435,79.35,79.39,270
20130301|2012-12-21 03:00,21,79.38,79.42,79.36,79.42,334
20130301|2012-12-21 03:30,21,79.415,79.505,79.41,79.465,583
20130301|2012-12-21 04:00,21,79.45,79.45,79.39,79.4,438
20130301|2012-12-21 04:30,21,79.4,79.43,79.34,79.43,548
20130301|2012-12-21 05:00,21,79.43,79.465,79.415,79.455,328
20130301|2012-12-21 05:30,21,79.45,79.49,79.44,79.46,300
20130301|2012-12-21 06:00,21,79.47,79.5,79.4,79.43,405
20130301|2012-12-21 06:30,21,79.44,79.505,79.435,79.475,531
20130301|2012-12-21 07:00,21,79.47,79.495,79.42,79.46,1035
20130301|2012-12-21 07:30,21,79.46,79.505,79.425,79.47,642
20130301|2012-12-21 08:00,21,79.475,79.57,79.45,79.535,1213
20130301|2012-12-21 08:30,21,79.53,79.65,79.515,79.63,1516
20130301|2012-12-21 09:00,21,79.635,79.645,79.55,79.57,2276
20130301|2012-12-21 09:30,21,79.57,79.65,79.57,79.645,1219
20130301|2012-12-21 10:00,21,79.64,79.715,79.64,79.68,3401
20130301|2012-12-21 10:30,21,79.675,79.735,79.655,79.705,708
20130301|2012-12-21 11:00,21,79.705,79.735,79.705,79.715,306
20130301|2012-12-21 11:30,21,79.71,79.72,79.685,79.695,468
20130301|2012-12-21 12:00,21,79.7,79.715,79.68,79.7,411
20130301|2012-12-21 12:30,21,79.695,79.695,79.645,79.665,468
20130301|2012-12-21 13:00,21,79.665,79.71,79.665,79.695,381
20130301|2012-12-21 13:30,21,79.685,79.715,79.685,79.715,505
20130301|2012-12-21 14:00,21,79.71,79.72,79.695,79.705,476
20130301|2012-12-21 14:30,21,79.705,79.715,79.66,79.66,320
20130301|2012-12-21 15:00,21,79.655,79.66,79.655,79.66,88
20130301|2012-12-21 15:30,21,79.655,79.68,79.635,79.635,19
20130301|2012-12-23 17:00,23,79.7,79.705,79.68,79.69,130
20130301|2012-12-23 17:30,23,79.69,79.7,79.68,79.68,16
20130301|2012-12-23 18:00,24,79.705,79.75,79.69,79.735,127
20130301|2012-12-23 18:30,24,79.725,79.75,79.725,79.735,16
20130301|2012-12-23 19:00,24,79.745,79.76,79.73,79.73,65
20130301|2012-12-23 19:30,24,79.73,79.735,79.715,79.72,59
20130301|2012-12-23 20:00,24,79.72,79.72,79.7,79.71,37
20130301|2012-12-23 20:30,24,79.71,79.71,79.7,79.705,17
20130301|2012-12-23 21:00,24,79.7,79.7,79.685,79.7,56
20130301|2012-12-23 21:30,24,79.7,79.7,79.67,79.68,20
20130301|2012-12-23 22:00,24,79.68,79.68,79.66,79.675,276
20130301|2012-12-23 22:30,24,79.675,79.675,79.66,79.665,8
20130301|2012-12-23 23:00,24,79.65,79.67,79.65,79.67,8
20130301|2012-12-23 23:30,24,79.67,79.67,79.66,79.66,13
20130301|2012-12-24 00:00,24,79.655,79.655,79.64,79.655,5
20130301|2012-12-24 00:30,24,79.645,79.665,79.63,79.665,480
20130301|2012-12-24 01:00,24,79.665,79.665,79.63,79.645,118
20130301|2012-12-24 01:30,24,79.635,79.635,79.6,79.62,68
20130301|2012-12-24 02:00,24,79.62,79.62,79.55,79.565,206
20130301|2012-12-24 02:30,24,79.565,79.565,79.505,79.51,386
20130301|2012-12-24 03:00,24,79.51,79.535,79.485,79.525,236
20130301|2012-12-24 03:30,24,79.53,79.55,79.52,79.54,176
20130301|2012-12-24 04:00,24,79.545,79.545,79.52,79.54,157
20130301|2012-12-24 04:30,24,79.535,79.54,79.52,79.52,62
20130301|2012-12-24 05:00,24,79.515,79.52,79.445,79.48,165
20130301|2012-12-24 05:30,24,79.47,79.515,79.45,79.515,207
20130301|2012-12-24 06:00,24,79.51,79.52,79.465,79.505,285
20130301|2012-12-24 06:30,24,79.495,79.54,79.49,79.535,165
20130301|2012-12-24 07:00,24,79.535,79.565,79.525,79.545,602
20130301|2012-12-24 07:30,24,79.55,79.56,79.515,79.555,166
20130301|2012-12-24 08:00,24,79.555,79.595,79.555,79.585,455
20130301|2012-12-24 08:30,24,79.59,79.615,79.585,79.595,543
20130301|2012-12-24 09:00,24,79.595,79.66,79.59,79.645,377
20130301|2012-12-24 09:30,24,79.645,79.7,79.645,79.7,709
20130301|2012-12-24 10:00,24,79.705,79.76,79.7,79.75,542
20130301|2012-12-24 10:30,24,79.75,79.8,79.75,79.77,560
20130301|2012-12-24 11:00,24,79.78,79.79,79.77,79.785,344
20130301|2012-12-24 11:30,24,79.79,79.79,79.715,79.715,350
20130301|2012-12-24 12:00,24,79.73,79.745,79.72,79.745,36
20130301|2012-12-26 05:00,26,79.735,79.74,79.67,79.675,285
20130301|2012-12-26 05:30,26,79.675,79.705,79.665,79.695,94
20130301|2012-12-26 06:00,26,79.695,79.765,79.69,79.765,127
20130301|2012-12-26 06:30,26,79.76,79.765,79.735,79.745,228
20130301|2012-12-26 07:00,26,79.745,79.81,79.735,79.735,501
20130301|2012-12-26 07:30,26,79.735,79.755,79.695,79.705,607
20130301|2012-12-26 08:00,26,79.71,79.71,79.655,79.68,520
20130301|2012-12-26 08:30,26,79.675,79.69,79.52,79.53,1851
20130301|2012-12-26 09:00,26,79.525,79.565,79.47,79.545,1172
20130301|2012-12-26 09:30,26,79.54,79.68,79.54,79.68,812
20130301|2012-12-26 10:00,26,79.68,79.72,79.665,79.705,569
20130301|2012-12-26 10:30,26,79.71,79.73,79.685,79.685,546
20130301|2012-12-26 11:00,26,79.68,79.71,79.67,79.7,533
20130301|2012-12-26 11:30,26,79.7,79.72,79.68,79.7,408
20130301|2012-12-26 12:00,26,79.7,79.74,79.695,79.695,843
20130301|2012-12-26 12:30,26,79.695,79.715,79.69,79.715,142
20130301|2012-12-26 13:00,26,79.72,79.72,79.695,79.695,196
20130301|2012-12-26 13:30,26,79.69,79.715,79.69,79.705,206
20130301|2012-12-26 14:00,26,79.7,79.705,79.68,79.695,91
20130301|2012-12-26 14:30,26,79.7,79.705,79.665,79.67,172
20130301|2012-12-26 15:00,26,79.67,79.7,79.67,79.7,9
20130301|2012-12-26 15:30,26,79.7,79.7,79.67,79.67,10
20130301|2012-12-26 19:00,27,79.64,79.69,79.64,79.68,54
20130301|2012-12-26 19:30,27,79.685,79.69,79.665,79.67,19
20130301|2012-12-26 20:00,27,79.665,79.67,79.66,79.67,15
20130301|2012-12-26 20:30,27,79.675,79.675,79.65,79.65,39
20130301|2012-12-26 21:00,27,79.645,79.655,79.64,79.64,118
20130301|2012-12-26 21:30,27,79.645,79.65,79.64,79.65,179
20130301|2012-12-26 22:00,27,79.645,79.665,79.645,79.66,27
20130301|2012-12-26 22:30,27,79.665,79.665,79.655,79.66,7
20130301|2012-12-26 23:00,27,79.67,79.7,79.67,79.67,15
20130301|2012-12-26 23:30,27,79.67,79.675,79.67,79.675,12
20130301|2012-12-27 00:00,27,79.66,79.665,79.64,79.64,8
20130301|2012-12-27 00:30,27,79.635,79.64,79.6,79.625,88
20130301|2012-12-27 01:00,27,79.63,79.63,79.59,79.62,65
20130301|2012-12-27 01:30,27,79.63,79.63,79.58,79.58,74
20130301|2012-12-27 02:00,27,79.585,79.59,79.465,79.49,924
20130301|2012-12-27 02:30,27,79.495,79.515,79.49,79.5,231
20130301|2012-12-27 03:00,27,79.5,79.505,79.485,79.49,374
20130301|2012-12-27 03:30,27,79.49,79.5,79.47,79.48,350
20130301|2012-12-27 04:00,27,79.485,79.505,79.48,79.48,98
20130301|2012-12-27 04:30,27,79.485,79.5,79.465,79.475,203
20130301|2012-12-27 05:00,27,79.485,79.495,79.475,79.495,30
20130301|2012-12-27 05:30,27,79.495,79.515,79.48,79.515,136
20130301|2012-12-27 06:00,27,79.52,79.52,79.43,79.43,329
20130301|2012-12-27 06:30,27,79.43,79.465,79.42,79.435,213
20130301|2012-12-27 07:00,27,79.435,79.5,79.435,79.495,608
20130301|2012-12-27 07:30,27,79.495,79.5,79.45,79.46,406
20130301|2012-12-27 08:00,27,79.46,79.5,79.46,79.5,373
20130301|2012-12-27 08:30,27,79.505,79.57,79.485,79.54,697
20130301|2012-12-27 09:00,27,79.545,79.68,79.5,79.65,1260
20130301|2012-12-27 09:30,27,79.655,79.765,79.655,79.745,1994
20130301|2012-12-27 10:00,27,79.74,79.745,79.695,79.725,467
20130301|2012-12-27 10:30,27,79.725,79.76,79.705,79.76,760
20130301|2012-12-27 11:00,27,79.755,79.885,79.755,79.88,1568
20130301|2012-12-27 11:30,27,79.875,79.89,79.82,79.845,948
20130301|2012-12-27 12:00,27,79.84,79.855,79.775,79.785,389
20130301|2012-12-27 12:30,27,79.785,79.81,79.775,79.785,220
20130301|2012-12-27 13:00,27,79.785,79.81,79.785,79.8,475
20130301|2012-12-27 13:30,27,79.805,79.81,79.715,79.725,586
20130301|2012-12-27 14:00,27,79.725,79.73,79.67,79.695,340
20130301|2012-12-27 14:30,27,79.705,79.71,79.67,79.7,488
20130301|2012-12-27 15:00,27,79.705,79.725,79.68,79.725,41
20130301|2012-12-27 15:30,27,79.725,79.735,79.71,79.72,9
20130301|2012-12-27 19:00,28,79.725,79.765,79.725,79.745,115
20130301|2012-12-27 19:30,28,79.745,79.755,79.745,79.75,15
20130301|2012-12-27 20:00,28,79.745,79.76,79.74,79.74,436
20130301|2012-12-27 20:30,28,79.745,79.775,79.735,79.765,17
20130301|2012-12-27 21:00,28,79.76,79.76,79.75,79.755,13
20130301|2012-12-27 21:30,28,79.745,79.755,79.745,79.755,15
20130301|2012-12-27 22:00,28,79.755,79.755,79.74,79.745,25
20130301|2012-12-27 22:30,28,79.745,79.75,79.745,79.745,3
20130301|2012-12-27 23:00,28,79.75,79.765,79.75,79.76,17
20130301|2012-12-27 23:30,28,79.755,79.78,79.75,79.775,16
20130301|2012-12-28 00:00,28,79.775,79.775,79.765,79.765,7
20130301|2012-12-28 00:30,28,79.76,79.765,79.72,79.725,99
20130301|2012-12-28 01:00,28,79.72,79.725,79.685,79.72,88
20130301|2012-12-28 01:30,28,79.72,79.72,79.685,79.7,71
20130301|2012-12-28 02:00,28,79.705,79.8,79.7,79.8,258
20130301|2012-12-28 02:30,28,79.81,79.865,79.78,79.86,325
20130301|2012-12-28 03:00,28,79.87,79.97,79.86,79.945,1310
20130301|2012-12-28 03:30,28,79.96,79.96,79.895,79.935,964
20130301|2012-12-28 04:00,28,79.94,80.05,79.925,80.04,1411
20130301|2012-12-28 04:30,28,80.035,80.04,79.995,80.01,295
20130301|2012-12-28 05:00,28,80.015,80.03,79.965,79.985,288
20130301|2012-12-28 05:30,28,79.995,79.995,79.935,79.96,294
20130301|2012-12-28 06:00,28,79.95,79.985,79.9,79.9,209
20130301|2012-12-28 06:30,28,79.9,79.91,79.865,79.9,360
20130301|2012-12-28 07:00,28,79.9,79.955,79.87,79.875,829
20130301|2012-12-28 07:30,28,79.87,79.87,79.76,79.81,1073
20130301|2012-12-28 08:00,28,79.815,79.825,79.755,79.775,583
20130301|2012-12-28 08:30,28,79.775,79.78,79.705,79.75,796
20130301|2012-12-28 09:00,28,79.75,79.82,79.74,79.815,1064
20130301|2012-12-28 09:30,28,79.805,79.815,79.725,79.775,922
20130301|2012-12-28 10:00,28,79.775,79.805,79.75,79.79,725
20130301|2012-12-28 10:30,28,79.79,79.825,79.77,79.785,467
20130301|2012-12-28 11:00,28,79.78,79.78,79.755,79.77,333
20130301|2012-12-28 11:30,28,79.77,79.795,79.77,79.775,373
20130301|2012-12-28 12:00,28,79.77,79.78,79.76,79.78,258
20130301|2012-12-28 12:30,28,79.78,79.81,79.78,79.785,198
20130301|2012-12-28 13:00,28,79.79,79.8,79.785,79.8,236
20130301|2012-12-28 13:30,28,79.795,79.81,79.78,79.785,214
20130301|2012-12-28 14:00,28,79.785,79.8,79.78,79.785,171
20130301|2012-12-28 14:30,28,79.78,79.805,79.775,79.795,290
20130301|2012-12-28 15:00,28,79.805,79.805,79.775,79.785,23
20130301|2012-12-28 15:30,28,79.78,79.785,79.77,79.78,16
20130301|2012-12-30 17:00,30,79.735,79.75,79.715,79.725,39
20130301|2012-12-30 17:30,30,79.725,79.725,79.72,79.725,4
20130301|2012-12-30 18:00,31,79.735,79.74,79.695,79.695,367
20130301|2012-12-30 18:30,31,79.69,79.705,79.69,79.69,13
20130301|2012-12-30 19:00,31,79.695,79.735,79.695,79.71,19
20130301|2012-12-30 19:30,31,79.71,79.71,79.69,79.705,16
20130301|2012-12-30 20:00,31,79.72,79.73,79.715,79.73,31
20130301|2012-12-30 20:30,31,79.735,79.805,79.735,79.805,21
20130301|2012-12-30 21:00,31,79.795,79.8,79.775,79.78,54
20130301|2012-12-30 21:30,31,79.78,79.78,79.77,79.77,4
20130301|2012-12-30 22:00,31,79.785,79.8,79.785,79.8,62
20130301|2012-12-30 22:30,31,79.79,79.905,79.79,79.88,108
20130301|2012-12-30 23:00,31,79.865,79.865,79.84,79.855,119
20130301|2012-12-30 23:30,31,79.845,79.865,79.845,79.855,3
20130301|2012-12-31 00:00,31,79.855,79.89,79.855,79.87,34
20130301|2012-12-31 00:30,31,79.88,79.88,79.845,79.88,98
20130301|2012-12-31 01:00,31,79.875,79.93,79.87,79.905,304
20130301|2012-12-31 01:30,31,79.89,79.895,79.865,79.89,22
20130301|2012-12-31 02:00,31,79.875,79.94,79.855,79.87,102
20130301|2012-12-31 02:30,31,79.865,79.91,79.83,79.845,387
20130301|2012-12-31 03:00,31,79.845,79.88,79.84,79.845,311
20130301|2012-12-31 03:30,31,79.845,79.885,79.84,79.87,146
20130301|2012-12-31 04:00,31,79.875,79.875,79.845,79.86,91
20130301|2012-12-31 04:30,31,79.88,79.895,79.865,79.875,72
20130301|2012-12-31 05:00,31,79.87,79.87,79.855,79.865,38
20130301|2012-12-31 05:30,31,79.87,79.95,79.865,79.915,158
20130301|2012-12-31 06:00,31,79.9,79.92,79.895,79.895,92
20130301|2012-12-31 06:30,31,79.895,79.9,79.86,79.895,163
20130301|2012-12-31 07:00,31,79.895,79.915,79.845,79.87,696
20130301|2012-12-31 07:30,31,79.87,79.94,79.75,79.815,1419
20130301|2012-12-31 08:00,31,79.815,79.82,79.74,79.77,738
20130301|2012-12-31 08:30,31,79.765,79.775,79.72,79.76,687
20130301|2012-12-31 09:00,31,79.775,79.82,79.755,79.805,496
20130301|2012-12-31 09:30,31,79.8,79.915,79.755,79.915,741
20130301|2012-12-31 10:00,31,79.92,79.96,79.87,79.915,1466
20130301|2012-12-31 10:30,31,79.92,79.94,79.895,79.92,284
20130301|2012-12-31 11:00,31,79.925,79.925,79.845,79.845,556
20130301|2012-12-31 11:30,31,79.84,79.885,79.795,79.885,540
20130301|2012-12-31 12:00,31,79.875,79.88,79.84,79.875,153
20130301|2012-12-31 12:30,31,79.885,79.9,79.835,79.855,369
20130301|2012-12-31 13:00,31,79.855,79.91,79.855,79.895,120
20130301|2012-12-31 13:30,31,79.895,79.9,79.85,79.88,155
20130301|2012-12-31 14:00,31,79.875,79.945,79.84,79.93,159
20130301|2012-12-31 14:30,31,79.92,79.92,79.855,79.86,185
20130301|2012-12-31 15:00,31,79.875,79.89,79.86,79.89,56
20130301|2012-12-31 15:30,31,79.895,79.905,79.87,79.87,30
20130301|2013-01-02 05:00,2,79.62,79.65,79.565,79.63,1431
20130301|2013-01-02 05:30,2,79.63,79.63,79.58,79.595,621
20130301|2013-01-02 06:00,2,79.595,79.595,79.47,79.49,610
20130301|2013-01-02 06:30,2,79.49,79.53,79.46,79.515,644
20130301|2013-01-02 07:00,2,79.51,79.555,79.485,79.525,955
20130301|2013-01-02 07:30,2,79.525,79.605,79.495,79.595,1339
20130301|2013-01-02 08:00,2,79.595,79.645,79.575,79.635,970
20130301|2013-01-02 08:30,2,79.63,79.64,79.555,79.585,813
20130301|2013-01-02 09:00,2,79.585,79.61,79.555,79.575,833
20130301|2013-01-02 09:30,2,79.575,79.66,79.565,79.65,1308
20130301|2013-01-02 10:00,2,79.645,79.89,79.63,79.855,2978
20130301|2013-01-02 10:30,2,79.86,79.885,79.835,79.85,610
20130301|2013-01-02 11:00,2,79.855,80.025,79.85,79.965,1327
20130301|2013-01-02 11:30,2,79.97,80.01,79.95,79.985,1162
20130301|2013-01-02 12:00,2,79.985,80.02,79.965,79.965,320
20130301|2013-01-02 12:30,2,79.97,80,79.955,80,285
20130301|2013-01-02 13:00,2,79.995,80.03,79.96,79.975,992
20130301|2013-01-02 13:30,2,79.975,79.99,79.945,79.95,666
20130301|2013-01-02 14:00,2,79.94,79.955,79.93,79.95,283
20130301|2013-01-02 14:30,2,79.945,79.955,79.915,79.915,447
20130301|2013-01-02 15:00,2,79.915,79.925,79.9,79.91,201
20130301|2013-01-02 15:30,2,79.925,79.925,79.91,79.91,2
20130301|2013-01-02 19:00,3,79.93,79.995,79.92,79.99,343
20130301|2013-01-02 19:30,3,79.99,79.995,79.98,79.98,137
20130301|2013-01-02 20:00,3,79.97,80,79.97,80,29
20130301|2013-01-02 20:30,3,79.99,80.185,79.99,80.185,829
20130301|2013-01-02 21:00,3,80.19,80.195,80.16,80.17,61
20130301|2013-01-02 21:30,3,80.175,80.175,80.13,80.13,122
20130301|2013-01-02 22:00,3,80.13,80.135,80.12,80.135,21
20130301|2013-01-02 22:30,3,80.12,80.135,80.115,80.135,19
20130301|2013-01-02 23:00,3,80.16,80.165,80.125,80.15,57
20130301|2013-01-02 23:30,3,80.15,80.155,80.135,80.14,11
20130301|2013-01-03 00:00,3,80.14,80.14,80.1,80.105,69
20130301|2013-01-03 00:30,3,80.1,80.1,80.085,80.095,204
20130301|2013-01-03 01:00,3,80.095,80.125,80.085,80.09,553
20130301|2013-01-03 01:30,3,80.09,80.13,80.06,80.12,380
20130301|2013-01-03 02:00,3,80.12,80.13,80.05,80.085,489
20130301|2013-01-03 02:30,3,80.085,80.095,79.985,79.99,1262
20130301|2013-01-03 03:00,3,79.99,80.02,79.975,80.02,339
20130301|2013-01-03 03:30,3,80.025,80.075,80.025,80.065,325
20130301|2013-01-03 04:00,3,80.07,80.22,80.07,80.19,1047
20130301|2013-01-03 04:30,3,80.21,80.285,80.21,80.275,747
20130301|2013-01-03 05:00,3,80.275,80.275,80.215,80.225,188
20130301|2013-01-03 05:30,3,80.225,80.245,80.195,80.205,325
20130301|2013-01-03 06:00,3,80.22,80.355,80.22,80.295,1080
20130301|2013-01-03 06:30,3,80.295,80.315,80.26,80.28,644
20130301|2013-01-03 07:00,3,80.285,80.34,80.25,80.29,3503
20130301|2013-01-03 07:30,3,80.295,80.295,80.21,80.21,1226
20130301|2013-01-03 08:00,3,80.21,80.24,80.185,80.225,1035
20130301|2013-01-03 08:30,3,80.23,80.29,80.22,80.28,1651
20130301|2013-01-03 09:00,3,80.28,80.28,80.215,80.255,1955
20130301|2013-01-03 09:30,3,80.25,80.305,80.22,80.27,1614
20130301|2013-01-03 10:00,3,80.275,80.275,80.17,80.225,1612
20130301|2013-01-03 10:30,3,80.23,80.25,80.21,80.24,475
20130301|2013-01-03 11:00,3,80.235,80.26,80.23,80.235,228
20130301|2013-01-03 11:30,3,80.235,80.255,80.22,80.225,515
20130301|2013-01-03 12:00,3,80.225,80.255,80.225,80.25,318
20130301|2013-01-03 12:30,3,80.255,80.27,80.25,80.27,201
20130301|2013-01-03 13:00,3,80.275,80.53,80.275,80.495,5893
20130301|2013-01-03 13:30,3,80.5,80.545,80.495,80.52,1631
20130301|2013-01-03 14:00,3,80.52,80.565,80.5,80.555,658
20130301|2013-01-03 14:30,3,80.555,80.59,80.54,80.56,907
20130301|2013-01-03 15:00,3,80.56,80.595,80.555,80.555,220
20130301|2013-01-03 15:30,3,80.56,80.585,80.555,80.585,159
20130301|2013-01-03 19:00,4,80.77,80.8,80.71,80.71,646
20130301|2013-01-03 19:30,4,80.72,80.75,80.685,80.695,183
20130301|2013-01-03 20:00,4,80.695,80.74,80.695,80.72,67
20130301|2013-01-03 20:30,4,80.735,80.78,80.735,80.78,202
20130301|2013-01-03 21:00,4,80.775,80.8,80.765,80.765,192
20130301|2013-01-03 21:30,4,80.76,80.77,80.735,80.755,120
20130301|2013-01-03 22:00,4,80.765,80.765,80.745,80.745,105
20130301|2013-01-03 22:30,4,80.74,80.74,80.72,80.74,62
20130301|2013-01-03 23:00,4,80.735,80.74,80.725,80.725,19
20130301|2013-01-03 23:30,4,80.72,80.72,80.685,80.69,99
20130301|2013-01-04 00:00,4,80.69,80.7,80.67,80.67,76
20130301|2013-01-04 00:30,4,80.675,80.73,80.67,80.73,322
20130301|2013-01-04 01:00,4,80.725,80.87,80.71,80.855,757
20130301|2013-01-04 01:30,4,80.85,80.91,80.815,80.91,761
20130301|2013-01-04 02:00,4,80.91,80.935,80.84,80.855,1891
20130301|2013-01-04 02:30,4,80.855,80.905,80.84,80.905,773
20130301|2013-01-04 03:00,4,80.91,80.94,80.865,80.87,2057
20130301|2013-01-04 03:30,4,80.875,80.935,80.865,80.895,212
20130301|2013-01-04 04:00,4,80.9,80.915,80.87,80.915,1155
20130301|2013-01-04 04:30,4,80.91,80.955,80.885,80.955,276
20130301|2013-01-04 05:00,4,80.955,80.98,80.925,80.95,268
20130301|2013-01-04 05:30,4,80.94,80.995,80.935,80.97,617
20130301|2013-01-04 06:00,4,80.985,80.99,80.93,80.955,334
20130301|2013-01-04 06:30,4,80.945,80.96,80.915,80.96,852
20130301|2013-01-04 07:00,4,80.97,80.985,80.905,80.95,3265
20130301|2013-01-04 07:30,4,80.935,80.94,80.705,80.725,5780
20130301|2013-01-04 08:00,4,80.73,80.735,80.62,80.72,2276
20130301|2013-01-04 08:30,4,80.715,80.77,80.585,80.595,3976
20130301|2013-01-04 09:00,4,80.59,80.72,80.59,80.71,1813
20130301|2013-01-04 09:30,4,80.71,80.745,80.705,80.72,2214
20130301|2013-01-04 10:00,4,80.72,80.775,80.71,80.765,2129
20130301|2013-01-04 10:30,4,80.765,80.765,80.665,80.715,1226
20130301|2013-01-04 11:00,4,80.715,80.76,80.71,80.755,441
20130301|2013-01-04 11:30,4,80.77,80.78,80.735,80.74,564
20130301|2013-01-04 12:00,4,80.735,80.75,80.685,80.69,401
20130301|2013-01-04 12:30,4,80.695,80.705,80.675,80.69,497
20130301|2013-01-04 13:00,4,80.69,80.695,80.59,80.59,765
20130301|2013-01-04 13:30,4,80.595,80.615,80.58,80.605,1322
20130301|2013-01-04 14:00,4,80.61,80.625,80.52,80.535,744
20130301|2013-01-04 14:30,4,80.54,80.57,80.535,80.565,673
20130301|2013-01-04 15:00,4,80.565,80.6,80.56,80.58,62
20130301|2013-01-04 15:30,4,80.59,80.62,80.59,80.61,137
20130301|2013-01-06 17:00,6,80.61,80.64,80.6,80.61,64
20130301|2013-01-06 17:30,6,80.61,80.625,80.59,80.625,38
20130301|2013-01-06 18:00,7,80.63,80.675,80.625,80.67,58
20130301|2013-01-06 18:30,7,80.675,80.705,80.665,80.685,171
20130301|2013-01-06 19:00,7,80.685,80.7,80.65,80.65,146
20130301|2013-01-06 19:30,7,80.67,80.69,80.655,80.675,45
20130301|2013-01-06 20:00,7,80.675,80.675,80.65,80.655,42
20130301|2013-01-06 20:30,7,80.66,80.665,80.625,80.65,466
20130301|2013-01-06 21:00,7,80.65,80.67,80.64,80.655,120
20130301|2013-01-06 21:30,7,80.665,80.685,80.665,80.68,35
20130301|2013-01-06 22:00,7,80.67,80.75,80.67,80.75,132
20130301|2013-01-06 22:30,7,80.75,80.75,80.715,80.745,116
20130301|2013-01-06 23:00,7,80.75,80.775,80.72,80.72,170
20130301|2013-01-06 23:30,7,80.74,80.755,80.735,80.74,69
20130301|2013-01-07 00:00,7,80.745,80.765,80.715,80.735,22
20130301|2013-01-07 00:30,7,80.735,80.74,80.675,80.725,355
20130301|2013-01-07 01:00,7,80.725,80.725,80.685,80.69,298
20130301|2013-01-07 01:30,7,80.695,80.76,80.655,80.745,782
20130301|2013-01-07 02:00,7,80.735,80.8,80.725,80.765,488
20130301|2013-01-07 02:30,7,80.77,80.77,80.735,80.755,895
20130301|2013-01-07 03:00,7,80.755,80.775,80.685,80.7,981
20130301|2013-01-07 03:30,7,80.705,80.725,80.69,80.71,284
20130301|2013-01-07 04:00,7,80.705,80.72,80.645,80.65,832
20130301|2013-01-07 04:30,7,80.65,80.705,80.645,80.685,287
20130301|2013-01-07 05:00,7,80.685,80.7,80.665,80.7,403
20130301|2013-01-07 05:30,7,80.695,80.725,80.685,80.725,494
20130301|2013-01-07 06:00,7,80.735,80.74,80.68,80.685,484
20130301|2013-01-07 06:30,7,80.695,80.76,80.695,80.745,426
20130301|2013-01-07 07:00,7,80.75,80.75,80.66,80.705,4123
20130301|2013-01-07 07:30,7,80.695,80.705,80.58,80.6,3887
20130301|2013-01-07 08:00,7,80.6,80.635,80.59,80.6,1859
20130301|2013-01-07 08:30,7,80.59,80.645,80.59,80.62,3191
20130301|2013-01-07 09:00,7,80.62,80.63,80.505,80.515,3887
20130301|2013-01-07 09:30,7,80.515,80.53,80.425,80.425,2371
20130301|2013-01-07 10:00,7,80.43,80.455,80.375,80.425,1572
20130301|2013-01-07 10:30,7,80.43,80.43,80.375,80.415,734
20130301|2013-01-07 11:00,7,80.415,80.435,80.38,80.41,462
20130301|2013-01-07 11:30,7,80.41,80.41,80.36,80.365,684
20130301|2013-01-07 12:00,7,80.37,80.39,80.335,80.39,1560
20130301|2013-01-07 12:30,7,80.385,80.405,80.36,80.375,1528
20130301|2013-01-07 13:00,7,80.37,80.385,80.345,80.36,593
20130301|2013-01-07 13:30,7,80.365,80.385,80.36,80.365,640
20130301|2013-01-07 14:00,7,80.365,80.37,80.36,80.37,387
20130301|2013-01-07 14:30,7,80.37,80.39,80.34,80.35,283
20130301|2013-01-07 15:00,7,80.35,80.36,80.34,80.36,34
20130301|2013-01-07 15:30,7,80.36,80.36,80.34,80.34,10
20130301|2013-01-07 19:00,8,80.31,80.355,80.275,80.34,308
20130301|2013-01-07 19:30,8,80.335,80.34,80.32,80.33,58
20130301|2013-01-07 20:00,8,80.33,80.35,80.27,80.27,58
20130301|2013-01-07 20:30,8,80.28,80.285,80.22,80.275,134
20130301|2013-01-07 21:00,8,80.275,80.275,80.26,80.27,83
20130301|2013-01-07 21:30,8,80.26,80.32,80.26,80.29,165
20130301|2013-01-07 22:00,8,80.29,80.29,80.265,80.265,134
20130301|2013-01-07 22:30,8,80.275,80.275,80.27,80.275,3
20130301|2013-01-07 23:00,8,80.285,80.29,80.26,80.27,33
20130301|2013-01-07 23:30,8,80.285,80.285,80.28,80.28,12
20130301|2013-01-08 00:00,8,80.28,80.285,80.265,80.285,20
20130301|2013-01-08 00:30,8,80.3,80.33,80.3,80.32,61
20130301|2013-01-08 01:00,8,80.325,80.36,80.295,80.35,164
20130301|2013-01-08 01:30,8,80.35,80.375,80.31,80.32,327
20130301|2013-01-08 02:00,8,80.32,80.365,80.315,80.345,471
20130301|2013-01-08 02:30,8,80.335,80.36,80.275,80.29,311
20130301|2013-01-08 03:00,8,80.29,80.31,80.27,80.285,317
20130301|2013-01-08 03:30,8,80.29,80.325,80.25,80.32,321
20130301|2013-01-08 04:00,8,80.32,80.34,80.3,80.33,227
20130301|2013-01-08 04:30,8,80.33,80.335,80.29,80.3,210
20130301|2013-01-08 05:00,8,80.31,80.385,80.305,80.315,413
20130301|2013-01-08 05:30,8,80.33,80.33,80.265,80.28,294
20130301|2013-01-08 06:00,8,80.3,80.34,80.285,80.335,214
20130301|2013-01-08 06:30,8,80.33,80.45,80.32,80.42,1032
20130301|2013-01-08 07:00,8,80.425,80.495,80.425,80.495,1117
20130301|2013-01-08 07:30,8,80.49,80.565,80.465,80.51,1092
20130301|2013-01-08 08:00,8,80.51,80.555,80.44,80.465,1615
20130301|2013-01-08 08:30,8,80.46,80.485,80.42,80.47,656
20130301|2013-01-08 09:00,8,80.47,80.555,80.465,80.5,1567
20130301|2013-01-08 09:30,8,80.495,80.55,80.465,80.53,849
20130301|2013-01-08 10:00,8,80.53,80.57,80.505,80.525,822
20130301|2013-01-08 10:30,8,80.525,80.545,80.48,80.535,512
20130301|2013-01-08 11:00,8,80.54,80.545,80.495,80.525,266
20130301|2013-01-08 11:30,8,80.52,80.54,80.51,80.52,243
20130301|2013-01-08 12:00,8,80.52,80.53,80.465,80.475,408
20130301|2013-01-08 12:30,8,80.475,80.485,80.47,80.47,66
20130301|2013-01-08 13:00,8,80.47,80.485,80.45,80.47,209
20130301|2013-01-08 13:30,8,80.465,80.47,80.44,80.45,301
20130301|2013-01-08 14:00,8,80.445,80.46,80.44,80.445,135
20130301|2013-01-08 14:30,8,80.44,80.45,80.43,80.44,217
20130301|2013-01-08 15:00,8,80.45,80.45,80.415,80.425,37
20130301|2013-01-08 15:30,8,80.415,80.45,80.415,80.45,9
20130301|2013-01-08 19:00,9,80.51,80.51,80.47,80.5,45
20130301|2013-01-08 19:30,9,80.485,80.49,80.465,80.48,184
20130301|2013-01-08 20:00,9,80.49,80.56,80.49,80.545,80
20130301|2013-01-08 20:30,9,80.535,80.545,80.525,80.545,27
20130301|2013-01-08 21:00,9,80.54,80.54,80.52,80.53,19
20130301|2013-01-08 21:30,9,80.535,80.55,80.53,80.545,80
20130301|2013-01-08 22:00,9,80.54,80.555,80.54,80.54,163
20130301|2013-01-08 22:30,9,80.535,80.55,80.535,80.535,81
20130301|2013-01-08 23:00,9,80.54,80.54,80.51,80.51,8
20130301|2013-01-08 23:30,9,80.505,80.515,80.495,80.505,24
20130301|2013-01-09 00:00,9,80.485,80.5,80.45,80.465,63
20130301|2013-01-09 00:30,9,80.475,80.495,80.465,80.485,322
20130301|2013-01-09 01:00,9,80.49,80.505,80.47,80.5,135
20130301|2013-01-09 01:30,9,80.495,80.54,80.485,80.525,89
20130301|2013-01-09 02:00,9,80.525,80.56,80.475,80.49,394
20130301|2013-01-09 02:30,9,80.5,80.545,80.46,80.475,271
20130301|2013-01-09 03:00,9,80.475,80.505,80.45,80.505,509
20130301|2013-01-09 03:30,9,80.515,80.58,80.51,80.575,643
20130301|2013-01-09 04:00,9,80.565,80.57,80.53,80.535,286
20130301|2013-01-09 04:30,9,80.535,80.575,80.535,80.565,183
20130301|2013-01-09 05:00,9,80.565,80.605,80.55,80.595,463
20130301|2013-01-09 05:30,9,80.61,80.66,80.6,80.66,473
20130301|2013-01-09 06:00,9,80.655,80.68,80.64,80.65,364
20130301|2013-01-09 06:30,9,80.65,80.66,80.6,80.63,677
20130301|2013-01-09 07:00,9,80.63,80.695,80.625,80.675,1088
20130301|2013-01-09 07:30,9,80.675,80.68,80.62,80.645,861
20130301|2013-01-09 08:00,9,80.645,80.73,80.635,80.72,1993
20130301|2013-01-09 08:30,9,80.72,80.745,80.695,80.705,1256
20130301|2013-01-09 09:00,9,80.705,80.71,80.66,80.66,1083
20130301|2013-01-09 09:30,9,80.655,80.73,80.655,80.73,1525
20130301|2013-01-09 10:00,9,80.73,80.75,80.715,80.74,1651
20130301|2013-01-09 10:30,9,80.735,80.74,80.58,80.6,2215
20130301|2013-01-09 11:00,9,80.6,80.65,80.585,80.64,1047
20130301|2013-01-09 11:30,9,80.65,80.665,80.63,80.645,2509
20130301|2013-01-09 12:00,9,80.64,80.735,80.635,80.715,1639
20130301|2013-01-09 12:30,9,80.71,80.71,80.675,80.685,1548
20130301|2013-01-09 13:00,9,80.685,80.69,80.655,80.665,1123
20130301|2013-01-09 13:30,9,80.66,80.695,80.65,80.67,1338
20130301|2013-01-09 14:00,9,80.675,80.69,80.66,80.665,554
20130301|2013-01-09 14:30,9,80.66,80.665,80.63,80.65,440
20130301|2013-01-09 15:00,9,80.645,80.645,80.625,80.625,208
20130301|2013-01-09 15:30,9,80.635,80.67,80.635,80.665,26
20130301|2013-01-09 19:00,10,80.75,80.78,80.735,80.775,500
20130301|2013-01-09 19:30,10,80.76,80.79,80.75,80.79,39
20130301|2013-01-09 20:00,10,80.78,80.78,80.73,80.735,81
20130301|2013-01-09 20:30,10,80.74,80.75,80.735,80.745,31
20130301|2013-01-09 21:00,10,80.74,80.75,80.735,80.75,49
20130301|2013-01-09 21:30,10,80.735,80.745,80.73,80.73,44
20130301|2013-01-09 22:00,10,80.73,80.75,80.725,80.745,72
20130301|2013-01-09 22:30,10,80.735,80.77,80.735,80.77,8
20130301|2013-01-09 23:00,10,80.775,80.775,80.755,80.77,39
20130301|2013-01-09 23:30,10,80.77,80.775,80.76,80.76,19
20130301|2013-01-10 00:00,10,80.755,80.76,80.735,80.74,31
20130301|2013-01-10 00:30,10,80.735,80.74,80.685,80.71,507
20130301|2013-01-10 01:00,10,80.71,80.73,80.685,80.7,192
20130301|2013-01-10 01:30,10,80.69,80.695,80.645,80.685,516
20130301|2013-01-10 02:00,10,80.685,80.71,80.665,80.7,328
20130301|2013-01-10 02:30,10,80.705,80.73,80.685,80.695,259
20130301|2013-01-10 03:00,10,80.695,80.695,80.66,80.68,355
20130301|2013-01-10 03:30,10,80.675,80.675,80.53,80.53,1297
20130301|2013-01-10 04:00,10,80.52,80.555,80.505,80.51,386
20130301|2013-01-10 04:30,10,80.515,80.525,80.48,80.52,794
20130301|2013-01-10 05:00,10,80.52,80.525,80.5,80.51,458
20130301|2013-01-10 05:30,10,80.51,80.52,80.47,80.49,1018
20130301|2013-01-10 06:00,10,80.49,80.535,80.48,80.52,325
20130301|2013-01-10 06:30,10,80.52,80.54,80.445,80.48,1769
20130301|2013-01-10 07:00,10,80.48,80.49,80.445,80.47,1491
20130301|2013-01-10 07:30,10,80.465,80.545,80.135,80.145,5677
20130301|2013-01-10 08:00,10,80.145,80.2,80.055,80.115,4612
20130301|2013-01-10 08:30,10,80.12,80.125,80.08,80.115,1775
20130301|2013-01-10 09:00,10,80.11,80.145,79.98,80.015,2806
20130301|2013-01-10 09:30,10,80.02,80.065,80.005,80.01,2106
20130301|2013-01-10 10:00,10,80.01,80.025,79.97,79.97,1552
20130301|2013-01-10 10:30,10,79.97,80.015,79.96,79.975,667
20130301|2013-01-10 11:00,10,79.98,79.995,79.935,79.94,724
20130301|2013-01-10 11:30,10,79.935,79.935,79.78,79.79,3635
20130301|2013-01-10 12:00,10,79.78,79.845,79.765,79.83,596
20130301|2013-01-10 12:30,10,79.825,79.845,79.765,79.775,639
20130301|2013-01-10 13:00,10,79.77,79.8,79.745,79.795,936
20130301|2013-01-10 13:30,10,79.79,79.825,79.79,79.81,768
20130301|2013-01-10 14:00,10,79.815,79.815,79.785,79.795,488
20130301|2013-01-10 14:30,10,79.8,79.845,79.8,79.84,442
20130301|2013-01-10 15:00,10,79.845,79.87,79.82,79.83,267
20130301|2013-01-10 15:30,10,79.825,79.86,79.81,79.81,76
20130301|2013-01-10 19:00,11,79.86,79.905,79.845,79.88,74
20130301|2013-01-10 19:30,11,79.875,79.905,79.85,79.905,71
20130301|2013-01-10 20:00,11,79.9,79.925,79.88,79.925,56
20130301|2013-01-10 20:30,11,79.915,79.925,79.89,79.89,198
20130301|2013-01-10 21:00,11,79.88,79.89,79.86,79.86,151
20130301|2013-01-10 21:30,11,79.87,79.91,79.865,79.91,40
20130301|2013-01-10 22:00,11,79.905,79.905,79.89,79.89,15
20130301|2013-01-10 22:30,11,79.89,79.9,79.875,79.885,17
20130301|2013-01-10 23:00,11,79.885,79.895,79.88,79.88,13
20130301|2013-01-10 23:30,11,79.88,79.89,79.875,79.88,17
20130301|2013-01-11 00:00,11,79.895,79.92,79.89,79.92,65
20130301|2013-01-11 00:30,11,79.925,79.925,79.89,79.91,125
20130301|2013-01-11 01:00,11,79.91,79.93,79.835,79.865,361
20130301|2013-01-11 01:30,11,79.865,79.9,79.825,79.855,188
20130301|2013-01-11 02:00,11,79.85,79.875,79.825,79.845,571
20130301|2013-01-11 02:30,11,79.85,79.915,79.84,79.9,313
20130301|2013-01-11 03:00,11,79.9,79.9,79.84,79.87,339
20130301|2013-01-11 03:30,11,79.88,79.895,79.805,79.85,554
20130301|2013-01-11 04:00,11,79.87,79.905,79.825,79.88,325
20130301|2013-01-11 04:30,11,79.885,79.895,79.87,79.88,126
20130301|2013-01-11 05:00,11,79.885,79.92,79.875,79.9,164
20130301|2013-01-11 05:30,11,79.905,79.92,79.87,79.92,174
20130301|2013-01-11 06:00,11,79.91,79.93,79.88,79.91,149
20130301|2013-01-11 06:30,11,79.91,79.915,79.83,79.865,576
20130301|2013-01-11 07:00,11,79.865,79.895,79.61,79.64,3432
20130301|2013-01-11 07:30,11,79.635,79.645,79.52,79.595,2275
20130301|2013-01-11 08:00,11,79.59,79.615,79.49,79.54,2780
20130301|2013-01-11 08:30,11,79.54,79.655,79.5,79.64,2966
20130301|2013-01-11 09:00,11,79.64,79.71,79.575,79.585,2824
20130301|2013-01-11 09:30,11,79.585,79.64,79.575,79.585,1286
20130301|2013-01-11 10:00,11,79.58,79.63,79.545,79.595,1476
20130301|2013-01-11 10:30,11,79.595,79.595,79.55,79.59,643
20130301|2013-01-11 11:00,11,79.59,79.595,79.53,79.56,657
20130301|2013-01-11 11:30,11,79.555,79.575,79.525,79.53,551
20130301|2013-01-11 12:00,11,79.525,79.59,79.52,79.58,1697
20130301|2013-01-11 12:30,11,79.58,79.59,79.56,79.57,2324
20130301|2013-01-11 13:00,11,79.57,79.595,79.57,79.585,740
20130301|2013-01-11 13:30,11,79.585,79.62,79.58,79.61,845
20130301|2013-01-11 14:00,11,79.61,79.65,79.605,79.615,434
20130301|2013-01-11 14:30,11,79.62,79.65,79.615,79.635,459
20130301|2013-01-11 15:00,11,79.635,79.645,79.605,79.615,76
20130301|2013-01-11 15:30,11,79.61,79.61,79.58,79.6,23
20130301|2013-01-13 17:00,13,79.535,79.6,79.535,79.6,49
20130301|2013-01-13 17:30,13,79.59,79.615,79.575,79.58,38
20130301|2013-01-13 18:00,14,79.59,79.61,79.57,79.59,18
20130301|2013-01-13 18:30,14,79.575,79.6,79.51,79.535,36
20130301|2013-01-13 19:00,14,79.535,79.54,79.51,79.515,76
20130301|2013-01-13 19:30,14,79.525,79.54,79.525,79.53,47
20130301|2013-01-13 20:00,14,79.525,79.525,79.405,79.405,219
20130301|2013-01-13 20:30,14,79.415,79.47,79.415,79.46,100
20130301|2013-01-13 21:00,14,79.455,79.46,79.445,79.45,19
20130301|2013-01-13 21:30,14,79.45,79.465,79.42,79.435,177
20130301|2013-01-13 22:00,14,79.435,79.455,79.43,79.45,45
20130301|2013-01-13 22:30,14,79.45,79.46,79.45,79.455,41
20130301|2013-01-13 23:00,14,79.46,79.485,79.46,79.46,28
20130301|2013-01-13 23:30,14,79.475,79.475,79.46,79.465,17
20130301|2013-01-14 00:00,14,79.485,79.505,79.465,79.485,43
20130301|2013-01-14 00:30,14,79.485,79.52,79.48,79.495,374
20130301|2013-01-14 01:00,14,79.5,79.52,79.475,79.5,339
20130301|2013-01-14 01:30,14,79.505,79.53,79.49,79.5,159
20130301|2013-01-14 02:00,14,79.495,79.615,79.495,79.6,1289
20130301|2013-01-14 02:30,14,79.6,79.62,79.57,79.59,326
20130301|2013-01-14 03:00,14,79.6,79.6,79.53,79.535,205
20130301|2013-01-14 03:30,14,79.54,79.545,79.505,79.515,218
20130301|2013-01-14 04:00,14,79.515,79.52,79.455,79.515,295
20130301|2013-01-14 04:30,14,79.52,79.565,79.51,79.555,137
20130301|2013-01-14 05:00,14,79.555,79.595,79.555,79.595,214
20130301|2013-01-14 05:30,14,79.6,79.61,79.57,79.59,382
20130301|2013-01-14 06:00,14,79.59,79.61,79.56,79.595,760
20130301|2013-01-14 06:30,14,79.595,79.71,79.595,79.705,1898
20130301|2013-01-14 07:00,14,79.7,79.7,79.66,79.665,909
20130301|2013-01-14 07:30,14,79.665,79.665,79.6,79.64,575
20130301|2013-01-14 08:00,14,79.63,79.67,79.62,79.625,513
20130301|2013-01-14 08:30,14,79.62,79.68,79.61,79.635,1827
20130301|2013-01-14 09:00,14,79.63,79.67,79.61,79.65,2625
20130301|2013-01-14 09:30,14,79.645,79.645,79.555,79.575,1959
20130301|2013-01-14 10:00,14,79.57,79.625,79.565,79.61,1284
20130301|2013-01-14 10:30,14,79.605,79.63,79.555,79.565,896
20130301|2013-01-14 11:00,14,79.56,79.605,79.54,79.6,507
20130301|2013-01-14 11:30,14,79.595,79.615,79.555,79.585,588
20130301|2013-01-14 12:00,14,79.58,79.6,79.565,79.575,1573
20130301|2013-01-14 12:30,14,79.57,79.585,79.555,79.58,595
20130301|2013-01-14 13:00,14,79.575,79.585,79.555,79.56,393
20130301|2013-01-14 13:30,14,79.565,79.57,79.525,79.53,1134
20130301|2013-01-14 14:00,14,79.53,79.545,79.495,79.5,1189
20130301|2013-01-14 14:30,14,79.49,79.525,79.475,79.51,1297
20130301|2013-01-14 15:00,14,79.51,79.545,79.5,79.5,161
20130301|2013-01-14 15:30,14,79.5,79.565,79.5,79.53,195
20130301|2013-01-14 19:00,15,79.54,79.55,79.53,79.545,87
20130301|2013-01-14 19:30,15,79.55,79.55,79.495,79.53,35
20130301|2013-01-14 20:00,15,79.52,79.545,79.515,79.53,24
20130301|2013-01-14 20:30,15,79.5,79.555,79.48,79.505,55
20130301|2013-01-14 21:00,15,79.505,79.52,79.44,79.505,97
20130301|2013-01-14 21:30,15,79.52,79.585,79.52,79.575,159
20130301|2013-01-14 22:00,15,79.575,79.605,79.545,79.59,139
20130301|2013-01-14 22:30,15,79.605,79.61,79.59,79.59,156
20130301|2013-01-14 23:00,15,79.595,79.595,79.57,79.57,59
20130301|2013-01-14 23:30,15,79.565,79.61,79.565,79.59,121
20130301|2013-01-15 00:00,15,79.6,79.6,79.56,79.575,28
20130301|2013-01-15 00:30,15,79.57,79.615,79.545,79.58,296
20130301|2013-01-15 01:00,15,79.58,79.615,79.575,79.595,250
20130301|2013-01-15 01:30,15,79.58,79.64,79.545,79.59,353
20130301|2013-01-15 02:00,15,79.59,79.595,79.49,79.505,343
20130301|2013-01-15 02:30,15,79.505,79.53,79.46,79.47,381
20130301|2013-01-15 03:00,15,79.47,79.525,79.47,79.49,276
20130301|2013-01-15 03:30,15,79.49,79.5,79.435,79.44,265
20130301|2013-01-15 04:00,15,79.45,79.525,79.45,79.525,267
20130301|2013-01-15 04:30,15,79.52,79.615,79.515,79.605,253
20130301|2013-01-15 05:00,15,79.6,79.64,79.57,79.595,223
20130301|2013-01-15 05:30,15,79.59,79.615,79.565,79.565,114
20130301|2013-01-15 06:00,15,79.565,79.675,79.565,79.665,697
20130301|2013-01-15 06:30,15,79.67,79.735,79.665,79.695,722
20130301|2013-01-15 07:00,15,79.7,79.72,79.675,79.71,1244
20130301|2013-01-15 07:30,15,79.71,79.745,79.655,79.67,2248
20130301|2013-01-15 08:00,15,79.67,79.72,79.64,79.685,1098
20130301|2013-01-15 08:30,15,79.685,79.74,79.675,79.7,1453
20130301|2013-01-15 09:00,15,79.71,79.72,79.605,79.695,1906
20130301|2013-01-15 09:30,15,79.695,79.735,79.595,79.595,1740
20130301|2013-01-15 10:00,15,79.595,79.655,79.57,79.63,2132
20130301|2013-01-15 10:30,15,79.63,79.63,79.585,79.625,888
20130301|2013-01-15 11:00,15,79.625,79.655,79.625,79.65,528
20130301|2013-01-15 11:30,15,79.655,79.655,79.605,79.655,529
20130301|2013-01-15 12:00,15,79.655,79.665,79.61,79.625,918
20130301|2013-01-15 12:30,15,79.625,79.94,79.62,79.865,6041
20130301|2013-01-15 13:00,15,79.865,79.91,79.825,79.865,3692
20130301|2013-01-15 13:30,15,79.865,79.88,79.815,79.82,1602
20130301|2013-01-15 14:00,15,79.82,79.835,79.735,79.76,1077
20130301|2013-01-15 14:30,15,79.76,79.81,79.755,79.78,490
20130301|2013-01-15 15:00,15,79.775,79.795,79.76,79.76,158
20130301|2013-01-15 15:30,15,79.76,79.795,79.76,79.785,10
20130301|2013-01-15 19:00,16,79.765,79.84,79.73,79.805,155
20130301|2013-01-15 19:30,16,79.8,79.81,79.74,79.75,62
20130301|2013-01-15 20:00,16,79.745,79.775,79.74,79.765,42
20130301|2013-01-15 20:30,16,79.775,79.805,79.775,79.805,70
20130301|2013-01-15 21:00,16,79.805,79.805,79.78,79.78,27
20130301|2013-01-15 21:30,16,79.775,79.78,79.755,79.775,31
20130301|2013-01-15 22:00,16,79.78,79.785,79.745,79.765,67
20130301|2013-01-15 22:30,16,79.76,79.76,79.745,79.76,33
20130301|2013-01-15 23:00,16,79.78,79.8,79.775,79.79,61
20130301|2013-01-15 23:30,16,79.795,79.795,79.765,79.77,31
20130301|2013-01-16 00:00,16,79.785,79.85,79.785,79.8,88
20130301|2013-01-16 00:30,16,79.79,79.8,79.76,79.775,31
20130301|2013-01-16 01:00,16,79.78,79.83,79.765,79.79,253
20130301|2013-01-16 01:30,16,79.8,79.865,79.785,79.83,360
20130301|2013-01-16 02:00,16,79.825,79.89,79.81,79.855,335
20130301|2013-01-16 02:30,16,79.855,79.885,79.835,79.85,275
20130301|2013-01-16 03:00,16,79.855,79.87,79.825,79.835,359
20130301|2013-01-16 03:30,16,79.845,79.88,79.825,79.845,211
20130301|2013-01-16 04:00,16,79.845,79.875,79.71,79.72,685
20130301|2013-01-16 04:30,16,79.715,79.75,79.685,79.71,314
20130301|2013-01-16 05:00,16,79.71,79.72,79.66,79.68,294
20130301|2013-01-16 05:30,16,79.695,79.725,79.68,79.72,135
20130301|2013-01-16 06:00,16,79.71,79.765,79.685,79.75,304
20130301|2013-01-16 06:30,16,79.755,79.95,79.73,79.935,1380
20130301|2013-01-16 07:00,16,79.93,79.94,79.85,79.895,913
20130301|2013-01-16 07:30,16,79.9,79.925,79.85,79.895,700
20130301|2013-01-16 08:00,16,79.895,79.95,79.82,79.82,1461
20130301|2013-01-16 08:30,16,79.815,79.91,79.815,79.89,1483
20130301|2013-01-16 09:00,16,79.895,79.905,79.81,79.83,2438
20130301|2013-01-16 09:30,16,79.835,79.865,79.78,79.835,1897
20130301|2013-01-16 10:00,16,79.835,79.835,79.775,79.8,1302
20130301|2013-01-16 10:30,16,79.795,79.83,79.79,79.81,744
20130301|2013-01-16 11:00,16,79.81,79.895,79.8,79.88,942
20130301|2013-01-16 11:30,16,79.885,79.915,79.875,79.895,642
20130301|2013-01-16 12:00,16,79.895,79.92,79.87,79.87,563
20130301|2013-01-16 12:30,16,79.87,79.89,79.82,79.82,666
20130301|2013-01-16 13:00,16,79.82,79.875,79.815,79.865,511
20130301|2013-01-16 13:30,16,79.865,79.865,79.84,79.86,343
20130301|2013-01-16 14:00,16,79.86,79.915,79.855,79.9,661
20130301|2013-01-16 14:30,16,79.9,79.905,79.855,79.865,240
20130301|2013-01-16 15:00,16,79.875,79.875,79.84,79.84,87
20130301|2013-01-16 15:30,16,79.85,79.86,79.84,79.84,15
20130301|2013-01-16 19:00,17,79.8,79.835,79.795,79.805,184
20130301|2013-01-16 19:30,17,79.795,79.805,79.78,79.79,31
20130301|2013-01-16 20:00,17,79.8,79.83,79.8,79.81,22
20130301|2013-01-16 20:30,17,79.815,79.825,79.8,79.815,15
20130301|2013-01-16 21:00,17,79.82,79.91,79.815,79.9,96
20130301|2013-01-16 21:30,17,79.89,79.905,79.87,79.88,40
20130301|2013-01-16 22:00,17,79.875,79.89,79.865,79.88,29
20130301|2013-01-16 22:30,17,79.885,79.925,79.875,79.88,103
20130301|2013-01-16 23:00,17,79.875,79.89,79.865,79.875,22
20130301|2013-01-16 23:30,17,79.895,79.95,79.88,79.925,220
20130301|2013-01-17 00:00,17,79.925,79.925,79.83,79.845,111
20130301|2013-01-17 00:30,17,79.85,79.865,79.83,79.845,65
20130301|2013-01-17 01:00,17,79.835,79.87,79.825,79.825,63
20130301|2013-01-17 01:30,17,79.875,79.92,79.875,79.9,63
20130301|2013-01-17 02:00,17,79.885,79.885,79.795,79.82,362
20130301|2013-01-17 02:30,17,79.81,79.81,79.665,79.74,2111
20130301|2013-01-17 03:00,17,79.725,79.755,79.68,79.7,740
20130301|2013-01-17 03:30,17,79.71,79.73,79.68,79.72,523
20130301|2013-01-17 04:00,17,79.72,79.735,79.67,79.72,312
20130301|2013-01-17 04:30,17,79.71,79.72,79.67,79.695,441
20130301|2013-01-17 05:00,17,79.7,79.74,79.685,79.725,172
20130301|2013-01-17 05:30,17,79.72,79.72,79.64,79.675,690
20130301|2013-01-17 06:00,17,79.68,79.685,79.615,79.655,347
20130301|2013-01-17 06:30,17,79.66,79.66,79.62,79.65,379
20130301|2013-01-17 07:00,17,79.655,79.665,79.63,79.645,687
20130301|2013-01-17 07:30,17,79.635,79.79,79.635,79.78,1788
20130301|2013-01-17 08:00,17,79.78,79.815,79.775,79.8,1015
20130301|2013-01-17 08:30,17,79.8,79.83,79.775,79.8,1460
20130301|2013-01-17 09:00,17,79.805,79.81,79.725,79.755,2157
20130301|2013-01-17 09:30,17,79.755,79.795,79.745,79.76,1184
20130301|2013-01-17 10:00,17,79.76,79.785,79.745,79.78,1251
20130301|2013-01-17 10:30,17,79.775,79.785,79.735,79.745,498
20130301|2013-01-17 11:00,17,79.74,79.86,79.74,79.82,1414
20130301|2013-01-17 11:30,17,79.825,79.87,79.74,79.755,1296
20130301|2013-01-17 12:00,17,79.75,79.79,79.75,79.78,635
20130301|2013-01-17 12:30,17,79.775,79.78,79.67,79.69,1721
20130301|2013-01-17 13:00,17,79.69,79.715,79.675,79.71,1366
20130301|2013-01-17 13:30,17,79.715,79.755,79.68,79.71,689
20130301|2013-01-17 14:00,17,79.71,79.765,79.7,79.745,433
20130301|2013-01-17 14:30,17,79.745,79.76,79.735,79.735,336
20130301|2013-01-17 15:00,17,79.745,79.745,79.72,79.73,59
20130301|2013-01-17 15:30,17,79.73,79.74,79.71,79.71,50
20130301|2013-01-17 19:00,18,79.76,79.82,79.76,79.82,176
20130301|2013-01-17 19:30,18,79.8,79.8,79.775,79.775,40
20130301|2013-01-17 20:00,18,79.76,79.805,79.75,79.79,50
20130301|2013-01-17 20:30,18,79.79,79.82,79.785,79.8,56
20130301|2013-01-17 21:00,18,79.79,79.795,79.765,79.77,34
20130301|2013-01-17 21:30,18,79.775,79.79,79.745,79.765,82
20130301|2013-01-17 22:00,18,79.77,79.81,79.755,79.79,25
20130301|2013-01-17 22:30,18,79.785,79.795,79.745,79.755,17
20130301|2013-01-17 23:00,18,79.75,79.755,79.72,79.75,26
20130301|2013-01-17 23:30,18,79.76,79.77,79.75,79.765,26
20130301|2013-01-18 00:00,18,79.745,79.755,79.73,79.745,20
20130301|2013-01-18 00:30,18,79.77,79.79,79.76,79.78,19
20130301|2013-01-18 01:00,18,79.775,79.805,79.745,79.76,101
20130301|2013-01-18 01:30,18,79.765,79.79,79.71,79.72,97
20130301|2013-01-18 02:00,18,79.73,79.825,79.73,79.805,536
20130301|2013-01-18 02:30,18,79.81,79.87,79.78,79.86,424
20130301|2013-01-18 03:00,18,79.86,79.915,79.855,79.905,493
20130301|2013-01-18 03:30,18,79.91,79.93,79.88,79.89,270
20130301|2013-01-18 04:00,18,79.88,79.915,79.875,79.89,185
20130301|2013-01-18 04:30,18,79.88,79.94,79.83,79.84,309
20130301|2013-01-18 05:00,18,79.84,79.855,79.81,79.845,210
20130301|2013-01-18 05:30,18,79.86,79.9,79.84,79.885,211
20130301|2013-01-18 06:00,18,79.86,79.93,79.86,79.905,285
20130301|2013-01-18 06:30,18,79.91,80.025,79.825,80.005,1848
20130301|2013-01-18 07:00,18,80.01,80.13,80,80.075,3525
20130301|2013-01-18 07:30,18,80.07,80.075,79.99,80.07,517
20130301|2013-01-18 08:00,18,80.08,80.09,80.015,80.035,771
20130301|2013-01-18 08:30,18,80.035,80.11,79.995,80.075,1509
20130301|2013-01-18 09:00,18,80.075,80.165,80.07,80.125,3326
20130301|2013-01-18 09:30,18,80.13,80.245,80.105,80.24,2404
20130301|2013-01-18 10:00,18,80.235,80.275,80.2,80.21,2665
20130301|2013-01-18 10:30,18,80.21,80.22,80.16,80.17,854
20130301|2013-01-18 11:00,18,80.155,80.17,80.115,80.135,868
20130301|2013-01-18 11:30,18,80.135,80.175,80.1,80.105,1270
20130301|2013-01-18 12:00,18,80.105,80.115,80.065,80.09,1264
20130301|2013-01-18 12:30,18,80.09,80.095,80.065,80.085,468
20130301|2013-01-18 13:00,18,80.095,80.095,80.075,80.08,96
20130301|2013-01-18 13:30,18,80.085,80.12,80.06,80.115,448
20130301|2013-01-18 14:00,18,80.115,80.125,80.095,80.125,247
20130301|2013-01-18 14:30,18,80.12,80.135,80.09,80.105,152
20130301|2013-01-18 15:00,18,80.09,80.14,80.09,80.14,56
20130301|2013-01-20 17:00,20,80.16,80.175,80.14,80.15,81
20130301|2013-01-20 17:30,20,80.15,80.15,80.145,80.145,5
20130301|2013-01-20 18:00,21,80.145,80.18,80.125,80.15,30
20130301|2013-01-20 18:30,21,80.15,80.155,80.14,80.145,26
20130301|2013-01-20 19:00,21,80.135,80.135,80.03,80.065,130
20130301|2013-01-20 19:30,21,80.07,80.07,80.03,80.03,26
20130301|2013-01-20 20:00,21,80.025,80.055,80.025,80.05,36
20130301|2013-01-20 20:30,21,80.06,80.06,80.04,80.055,23
20130301|2013-01-20 21:00,21,80.055,80.075,80.055,80.055,26
20130301|2013-01-20 21:30,21,80.055,80.07,80.05,80.07,16
20130301|2013-01-20 22:00,21,80.075,80.075,80.06,80.06,18
20130301|2013-01-20 22:30,21,80.065,80.065,80.03,80.04,23
20130301|2013-01-20 23:00,21,80.035,80.055,80.035,80.055,15
20130301|2013-01-20 23:30,21,80.08,80.095,80.065,80.065,32
20130301|2013-01-21 00:00,21,80.07,80.08,80.055,80.055,73
20130301|2013-01-21 00:30,21,80.045,80.055,80.025,80.055,21
20130301|2013-01-21 01:00,21,80.07,80.07,80.01,80.02,134
20130301|2013-01-21 01:30,21,80.035,80.085,80.03,80.05,37
20130301|2013-01-21 02:00,21,80.035,80.055,79.995,80.01,225
20130301|2013-01-21 02:30,21,80.015,80.075,80.015,80.065,108
20130301|2013-01-21 03:00,21,80.075,80.085,80.015,80.015,135
20130301|2013-01-21 03:30,21,80.025,80.04,79.995,80.035,189
20130301|2013-01-21 04:00,21,80.04,80.1,80.04,80.095,1041
20130301|2013-01-21 04:30,21,80.1,80.125,80.085,80.085,632
20130301|2013-01-21 05:00,21,80.095,80.12,80.09,80.1,109
20130301|2013-01-21 05:30,21,80.1,80.11,80.07,80.075,262
20130301|2013-01-21 06:00,21,80.075,80.08,80.03,80.055,1121
20130301|2013-01-21 06:30,21,80.06,80.08,80.06,80.07,97
20130301|2013-01-21 07:00,21,80.065,80.085,80.04,80.07,119
20130301|2013-01-21 07:30,21,80.08,80.085,80.06,80.08,101
20130301|2013-01-21 08:00,21,80.08,80.105,80.07,80.105,108
20130301|2013-01-21 08:30,21,80.105,80.13,80.09,80.115,458
20130301|2013-01-21 09:00,21,80.11,80.13,80.11,80.115,353
20130301|2013-01-21 09:30,21,80.115,80.155,80.11,80.145,1184
20130301|2013-01-21 10:00,21,80.14,80.145,80.13,80.14,730
20130301|2013-01-21 10:30,21,80.135,80.155,80.115,80.15,968
20130301|2013-01-21 11:00,21,80.155,80.185,80.15,80.165,1155
20130301|2013-01-21 11:30,21,80.16,80.16,80.125,80.13,56
20130301|2013-01-21 19:00,22,80.185,80.19,80.16,80.165,158
20130301|2013-01-21 19:30,22,80.165,80.17,80.155,80.16,21
20130301|2013-01-21 20:00,22,80.155,80.155,80.095,80.095,81
20130301|2013-01-21 20:30,22,80.125,80.125,80.125,80.125,6
20130301|2013-01-21 21:00,22,80.115,80.115,80.095,80.095,26
20130301|2013-01-21 21:30,22,80.09,80.14,80.09,80.105,141
20130301|2013-01-21 22:00,22,80.08,80.08,79.925,79.93,347
20130301|2013-01-21 22:30,22,79.92,79.96,79.855,79.92,644
20130301|2013-01-21 23:00,22,79.93,79.94,79.91,79.92,86
20130301|2013-01-21 23:30,22,79.92,79.92,79.91,79.91,14
20130301|2013-01-22 00:00,22,79.91,79.925,79.91,79.925,10
20130301|2013-01-22 00:30,22,79.925,79.925,79.87,79.88,146
20130301|2013-01-22 01:00,22,79.865,79.875,79.83,79.85,137
20130301|2013-01-22 01:30,22,79.855,79.88,79.805,79.83,51
20130301|2013-01-22 02:00,22,79.86,79.925,79.85,79.92,506
20130301|2013-01-22 02:30,22,79.92,79.94,79.88,79.93,344
20130301|2013-01-22 03:00,22,79.93,80.155,79.925,80.04,2917
20130301|2013-01-22 03:30,22,80.045,80.085,80.015,80.02,545
20130301|2013-01-22 04:00,22,80.02,80.02,79.815,79.85,2073
20130301|2013-01-22 04:30,22,79.845,79.885,79.82,79.845,189
20130301|2013-01-22 05:00,22,79.85,79.855,79.785,79.835,264
20130301|2013-01-22 05:30,22,79.84,79.865,79.82,79.86,133
20130301|2013-01-22 06:00,22,79.865,79.89,79.835,79.86,276
20130301|2013-01-22 06:30,22,79.865,79.945,79.835,79.935,539
20130301|2013-01-22 07:00,22,79.95,80.03,79.945,80,1123
20130301|2013-01-22 07:30,22,80,80.02,79.96,79.995,506
20130301|2013-01-22 08:00,22,80,80.04,79.97,79.985,944
20130301|2013-01-22 08:30,22,79.99,80.01,79.955,79.995,1265
20130301|2013-01-22 09:00,22,79.99,80.075,79.975,80.06,2195
20130301|2013-01-22 09:30,22,80.06,80.1,80.035,80.055,1834
20130301|2013-01-22 10:00,22,80.055,80.085,80.005,80.01,1352
20130301|2013-01-22 10:30,22,80.015,80.035,79.985,79.995,497
20130301|2013-01-22 11:00,22,79.995,80.01,79.965,80.01,587
20130301|2013-01-22 11:30,22,80.015,80.025,79.975,80,503
20130301|2013-01-22 12:00,22,80.005,80.005,79.94,79.955,749
20130301|2013-01-22 12:30,22,79.96,79.97,79.94,79.95,688
20130301|2013-01-22 13:00,22,79.95,79.97,79.95,79.965,248
20130301|2013-01-22 13:30,22,79.965,79.985,79.955,79.96,1787
20130301|2013-01-22 14:00,22,79.965,80,79.96,79.99,317
20130301|2013-01-22 14:30,22,79.985,79.995,79.965,79.965,236
20130301|2013-01-22 15:00,22,79.965,79.97,79.945,79.95,141
20130301|2013-01-22 15:30,22,79.94,79.95,79.925,79.94,85
20130301|2013-01-22 19:00,23,79.94,79.965,79.905,79.93,175
20130301|2013-01-22 19:30,23,79.93,79.985,79.92,79.975,64
20130301|2013-01-22 20:00,23,79.98,79.98,79.945,79.945,23
20130301|2013-01-22 20:30,23,79.96,79.965,79.96,79.965,4
20130301|2013-01-22 21:00,23,79.975,79.975,79.96,79.96,35
20130301|2013-01-22 21:30,23,79.96,79.965,79.96,79.965,2
20130301|2013-01-22 22:00,23,79.96,79.96,79.94,79.94,7
20130301|2013-01-22 22:30,23,79.955,79.96,79.945,79.96,5
20130301|2013-01-22 23:00,23,79.97,79.975,79.935,79.935,20
20130301|2013-01-22 23:30,23,79.925,79.94,79.925,79.94,73
20130301|2013-01-23 00:00,23,79.94,79.94,79.91,79.925,85
20130301|2013-01-23 00:30,23,79.95,79.985,79.94,79.965,157
20130301|2013-01-23 01:00,23,79.97,80,79.955,79.96,284
20130301|2013-01-23 01:30,23,79.955,79.985,79.945,79.98,33
20130301|2013-01-23 02:00,23,79.99,80.055,79.98,80,1327
20130301|2013-01-23 02:30,23,80,80.02,79.945,79.96,151
20130301|2013-01-23 03:00,23,79.96,80,79.86,79.88,241
20130301|2013-01-23 03:30,23,79.87,79.905,79.785,79.835,899
20130301|2013-01-23 04:00,23,79.835,79.835,79.79,79.83,240
20130301|2013-01-23 04:30,23,79.815,79.865,79.805,79.81,1040
20130301|2013-01-23 05:00,23,79.81,79.835,79.785,79.805,363
20130301|2013-01-23 05:30,23,79.82,79.835,79.81,79.825,127
20130301|2013-01-23 06:00,23,79.825,79.83,79.765,79.81,486
20130301|2013-01-23 06:30,23,79.81,79.845,79.795,79.845,317
20130301|2013-01-23 07:00,23,79.845,79.88,79.805,79.85,973
20130301|2013-01-23 07:30,23,79.845,79.875,79.84,79.855,364
20130301|2013-01-23 08:00,23,79.85,79.925,79.85,79.88,834
20130301|2013-01-23 08:30,23,79.885,79.885,79.84,79.855,533
20130301|2013-01-23 09:00,23,79.86,80.06,79.86,80.045,1682
20130301|2013-01-23 09:30,23,80.05,80.22,80.05,80.13,3305
20130301|2013-01-23 10:00,23,80.13,80.145,80.08,80.085,1334
20130301|2013-01-23 10:30,23,80.09,80.095,80.01,80.02,673
20130301|2013-01-23 11:00,23,80.015,80.06,80,80.055,896
20130301|2013-01-23 11:30,23,80.055,80.07,80.03,80.03,209
20130301|2013-01-23 12:00,23,80.035,80.035,79.995,80.01,313
20130301|2013-01-23 12:30,23,80.01,80.04,79.995,80.01,227
20130301|2013-01-23 13:00,23,80.01,80.035,80.005,80.015,289
20130301|2013-01-23 13:30,23,80.015,80.025,79.985,79.99,284
20130301|2013-01-23 14:00,23,79.995,80.01,79.975,80,424
20130301|2013-01-23 14:30,23,80.005,80.015,79.98,79.99,183
20130301|2013-01-23 15:00,23,79.99,80.01,79.975,80.01,52
20130301|2013-01-23 15:30,23,80.01,80.01,79.98,79.98,6
20130301|2013-01-23 19:00,24,80.05,80.09,80.04,80.075,56
20130301|2013-01-23 19:30,24,80.07,80.07,80.02,80.045,43
20130301|2013-01-23 20:00,24,80.04,80.04,80.005,80.01,122
20130301|2013-01-23 20:30,24,80.015,80.04,80,80.02,21
20130301|2013-01-23 21:00,24,80.04,80.05,80.025,80.035,34
20130301|2013-01-23 21:30,24,80.05,80.095,80.03,80.08,54
20130301|2013-01-23 22:00,24,80.06,80.075,80.06,80.07,19
20130301|2013-01-23 22:30,24,80.065,80.08,80.065,80.07,9
20130301|2013-01-23 23:00,24,80.08,80.105,80.08,80.09,38
20130301|2013-01-23 23:30,24,80.09,80.125,80.09,80.125,144
20130301|2013-01-24 00:00,24,80.13,80.13,80.1,80.1,49
20130301|2013-01-24 00:30,24,80.1,80.1,80,80.01,39
20130301|2013-01-24 01:00,24,80.01,80.05,79.995,80.045,114
20130301|2013-01-24 01:30,24,80.04,80.16,80.035,80.145,395
20130301|2013-01-24 02:00,24,80.16,80.225,80.035,80.05,1868
20130301|2013-01-24 02:30,24,80.035,80.125,80.015,80.065,448
20130301|2013-01-24 03:00,24,80.07,80.08,80.015,80.05,279
20130301|2013-01-24 03:30,24,80.05,80.12,80.045,80.105,109
20130301|2013-01-24 04:00,24,80.11,80.145,80.095,80.095,112
20130301|2013-01-24 04:30,24,80.1,80.11,80.075,80.085,98
20130301|2013-01-24 05:00,24,80.11,80.12,80.075,80.11,70
20130301|2013-01-24 05:30,24,80.105,80.13,80.095,80.115,96
20130301|2013-01-24 06:00,24,80.125,80.125,80.085,80.105,82
20130301|2013-01-24 06:30,24,80.12,80.135,80.09,80.125,204
20130301|2013-01-24 07:00,24,80.125,80.125,80.01,80.07,1205
20130301|2013-01-24 07:30,24,80.075,80.165,80.055,80.09,2175
20130301|2013-01-24 08:00,24,80.085,80.13,80.045,80.13,803
20130301|2013-01-24 08:30,24,80.125,80.155,80.065,80.13,1066
20130301|2013-01-24 09:00,24,80.13,80.13,80.015,80.065,1840
20130301|2013-01-24 09:30,24,80.055,80.06,80,80.02,1466
20130301|2013-01-24 10:00,24,80.015,80.025,79.925,79.99,2317
20130301|2013-01-24 10:30,24,79.99,80.03,79.98,80,632
20130301|2013-01-24 11:00,24,79.995,80.055,79.995,80.02,398
20130301|2013-01-24 11:30,24,80.025,80.05,80.02,80.025,283
20130301|2013-01-24 12:00,24,80.02,80.03,80.01,80.025,453
20130301|2013-01-24 12:30,24,80.03,80.035,80.015,80.02,262
20130301|2013-01-24 13:00,24,80.02,80.025,79.995,80.01,283
20130301|2013-01-24 13:30,24,80.015,80.015,80,80.015,334
20130301|2013-01-24 14:00,24,80.005,80.055,80,80.04,298
20130301|2013-01-24 14:30,24,80.045,80.055,80.015,80.04,350
20130301|2013-01-24 15:00,24,80.045,80.085,80.035,80.035,180
20130301|2013-01-24 15:30,24,80.05,80.05,80.035,80.04,7
20130301|2013-01-24 19:00,25,80.08,80.1,80.075,80.085,884
20130301|2013-01-24 19:30,25,80.095,80.13,80.095,80.13,71
20130301|2013-01-24 20:00,25,80.12,80.155,80.11,80.135,115
20130301|2013-01-24 20:30,25,80.115,80.135,80.1,80.13,448
20130301|2013-01-24 21:00,25,80.13,80.16,80.13,80.16,45
20130301|2013-01-24 21:30,25,80.16,80.175,80.15,80.17,42
20130301|2013-01-24 22:00,25,80.16,80.165,80.155,80.16,10
20130301|2013-01-24 22:30,25,80.135,80.135,80.13,80.13,7
20130301|2013-01-24 23:00,25,80.13,80.14,80.12,80.13,24
20130301|2013-01-24 23:30,25,80.12,80.135,80.095,80.135,315
20130301|2013-01-25 00:00,25,80.125,80.16,80.125,80.155,35
20130301|2013-01-25 00:30,25,80.125,80.13,80.075,80.09,1189
20130301|2013-01-25 01:00,25,80.085,80.09,79.915,79.96,724
20130301|2013-01-25 01:30,25,79.955,79.975,79.935,79.95,172
20130301|2013-01-25 02:00,25,79.95,79.965,79.92,79.965,296
20130301|2013-01-25 02:30,25,79.96,79.98,79.875,79.91,679
20130301|2013-01-25 03:00,25,79.91,79.965,79.86,79.87,1211
20130301|2013-01-25 03:30,25,79.87,79.96,79.87,79.9,423
20130301|2013-01-25 04:00,25,79.9,79.915,79.845,79.895,414
20130301|2013-01-25 04:30,25,79.895,79.97,79.895,79.935,328
20130301|2013-01-25 05:00,25,79.935,79.95,79.765,79.855,1985
20130301|2013-01-25 05:30,25,79.85,79.93,79.845,79.93,475
20130301|2013-01-25 06:00,25,79.925,79.925,79.825,79.835,607
20130301|2013-01-25 06:30,25,79.825,79.86,79.795,79.855,1083
20130301|2013-01-25 07:00,25,79.845,79.875,79.79,79.85,1242
20130301|2013-01-25 07:30,25,79.865,79.91,79.825,79.84,1164
20130301|2013-01-25 08:00,25,79.84,79.85,79.795,79.825,1287
20130301|2013-01-25 08:30,25,79.825,79.835,79.745,79.76,1743
20130301|2013-01-25 09:00,25,79.76,79.82,79.75,79.815,1571
20130301|2013-01-25 09:30,25,79.82,79.835,79.75,79.765,2400
20130301|2013-01-25 10:00,25,79.77,79.865,79.76,79.855,1945
20130301|2013-01-25 10:30,25,79.86,79.86,79.835,79.85,653
20130301|2013-01-25 11:00,25,79.85,79.865,79.835,79.85,699
20130301|2013-01-25 11:30,25,79.85,79.895,79.84,79.88,677
20130301|2013-01-25 12:00,25,79.88,79.88,79.83,79.84,347
20130301|2013-01-25 12:30,25,79.84,79.86,79.83,79.84,299
20130301|2013-01-25 13:00,25,79.845,79.845,79.805,79.815,340
20130301|2013-01-25 13:30,25,79.81,79.825,79.805,79.82,663
20130301|2013-01-25 14:00,25,79.815,79.835,79.805,79.835,736
20130301|2013-01-25 14:30,25,79.83,79.83,79.8,79.815,482
20130301|2013-01-25 15:00,25,79.81,79.84,79.8,79.84,98
20130301|2013-01-25 15:30,25,79.82,79.84,79.795,79.795,36
20130301|2013-01-27 17:00,27,79.84,79.86,79.84,79.84,38
20130301|2013-01-27 17:30,27,79.835,79.86,79.835,79.86,25
20130301|2013-01-27 18:00,28,79.865,79.865,79.845,79.85,13
20130301|2013-01-27 18:30,28,79.85,79.86,79.84,79.86,16
20130301|2013-01-27 19:00,28,79.845,79.86,79.845,79.86,8
20130301|2013-01-27 19:30,28,79.86,79.885,79.85,79.885,66
20130301|2013-01-27 20:00,28,79.875,79.895,79.87,79.895,96
20130301|2013-01-27 20:30,28,79.9,79.91,79.89,79.905,28
20130301|2013-01-27 21:00,28,79.905,79.905,79.9,79.905,27
20130301|2013-01-27 21:30,28,79.9,79.91,79.9,79.91,19
20130301|2013-01-27 22:00,28,79.9,79.905,79.895,79.895,12
20130301|2013-01-27 22:30,28,79.895,79.895,79.865,79.88,23
20130301|2013-01-27 23:00,28,79.88,79.88,79.845,79.86,27
20130301|2013-01-27 23:30,28,79.86,79.865,79.85,79.865,68
20130301|2013-01-28 00:00,28,79.885,79.885,79.875,79.875,11
20130301|2013-01-28 00:30,28,79.875,79.905,79.875,79.9,22
20130301|2013-01-28 01:00,28,79.89,79.91,79.88,79.895,127
20130301|2013-01-28 01:30,28,79.905,79.96,79.905,79.96,140
20130301|2013-01-28 02:00,28,79.95,79.99,79.935,79.975,216
20130301|2013-01-28 02:30,28,79.97,79.975,79.895,79.895,177
20130301|2013-01-28 03:00,28,79.905,79.955,79.875,79.88,139
20130301|2013-01-28 03:30,28,79.88,79.895,79.85,79.87,138
20130301|2013-01-28 04:00,28,79.85,79.91,79.85,79.885,50
20130301|2013-01-28 04:30,28,79.895,79.91,79.87,79.875,35
20130301|2013-01-28 05:00,28,79.885,79.91,79.875,79.91,33
20130301|2013-01-28 05:30,28,79.915,79.96,79.895,79.955,37
20130301|2013-01-28 06:00,28,79.95,79.98,79.94,79.945,168
20130301|2013-01-28 06:30,28,79.945,79.95,79.92,79.93,191
20130301|2013-01-28 07:00,28,79.925,79.925,79.9,79.92,491
20130301|2013-01-28 07:30,28,79.92,79.995,79.805,79.83,1985
20130301|2013-01-28 08:00,28,79.83,79.845,79.785,79.82,890
20130301|2013-01-28 08:30,28,79.825,79.895,79.81,79.81,1123
20130301|2013-01-28 09:00,28,79.81,79.955,79.805,79.9,1989
20130301|2013-01-28 09:30,28,79.9,79.9,79.82,79.825,838
20130301|2013-01-28 10:00,28,79.825,79.9,79.825,79.855,995
20130301|2013-01-28 10:30,28,79.855,79.86,79.805,79.845,436
20130301|2013-01-28 11:00,28,79.845,79.905,79.83,79.85,452
20130301|2013-01-28 11:30,28,79.85,79.875,79.845,79.86,1532
20130301|2013-01-28 12:00,28,79.86,79.92,79.86,79.915,2770
20130301|2013-01-28 12:30,28,79.915,79.915,79.89,79.905,727
20130301|2013-01-28 13:00,28,79.91,79.91,79.88,79.88,1250
20130301|2013-01-28 13:30,28,79.88,79.885,79.86,79.865,1044
20130301|2013-01-28 14:00,28,79.87,79.88,79.855,79.88,247
20130301|2013-01-28 14:30,28,79.875,79.895,79.865,79.885,439
20130301|2013-01-28 15:00,28,79.88,79.905,79.88,79.895,315
20130301|2013-01-28 15:30,28,79.895,79.895,79.87,79.875,14
20130301|2013-01-28 19:00,29,79.85,79.88,79.835,79.875,63
20130301|2013-01-28 19:30,29,79.885,79.905,79.88,79.885,11
20130301|2013-01-28 20:00,29,79.885,79.885,79.86,79.86,52
20130301|2013-01-28 20:30,29,79.87,79.87,79.87,79.87,2
20130301|2013-01-28 21:00,29,79.865,79.885,79.85,79.885,63
20130301|2013-01-28 21:30,29,79.885,79.895,79.875,79.895,9
20130301|2013-01-28 22:00,29,79.895,79.895,79.89,79.89,2
20130301|2013-01-28 22:30,29,79.865,79.865,79.855,79.86,5
20130301|2013-01-28 23:00,29,79.85,79.87,79.85,79.865,18
20130301|2013-01-28 23:30,29,79.87,79.88,79.87,79.87,12
20130301|2013-01-29 00:00,29,79.88,79.88,79.865,79.875,12
20130301|2013-01-29 00:30,29,79.875,79.92,79.875,79.895,92
20130301|2013-01-29 01:00,29,79.895,79.93,79.89,79.91,79
20130301|2013-01-29 01:30,29,79.92,79.92,79.89,79.895,42
20130301|2013-01-29 02:00,29,79.9,79.91,79.855,79.875,199
20130301|2013-01-29 02:30,29,79.88,79.88,79.81,79.81,205
20130301|2013-01-29 03:00,29,79.81,79.87,79.805,79.865,228
20130301|2013-01-29 03:30,29,79.87,79.895,79.835,79.875,159
20130301|2013-01-29 04:00,29,79.87,79.89,79.805,79.865,262
20130301|2013-01-29 04:30,29,79.865,79.935,79.855,79.9,333
20130301|2013-01-29 05:00,29,79.915,79.935,79.87,79.875,288
20130301|2013-01-29 05:30,29,79.875,79.905,79.875,79.88,143
20130301|2013-01-29 06:00,29,79.885,79.885,79.845,79.845,302
20130301|2013-01-29 06:30,29,79.84,79.895,79.83,79.88,281
20130301|2013-01-29 07:00,29,79.88,79.89,79.805,79.84,468
20130301|2013-01-29 07:30,29,79.835,79.87,79.82,79.865,314
20130301|2013-01-29 08:00,29,79.865,79.87,79.72,79.745,1564
20130301|2013-01-29 08:30,29,79.74,79.755,79.64,79.66,3144
20130301|2013-01-29 09:00,29,79.66,79.7,79.61,79.68,3327
20130301|2013-01-29 09:30,29,79.67,79.685,79.625,79.68,1194
20130301|2013-01-29 10:00,29,79.68,79.7,79.66,79.695,1665
20130301|2013-01-29 10:30,29,79.7,79.75,79.64,79.645,1475
20130301|2013-01-29 11:00,29,79.645,79.675,79.61,79.62,637
20130301|2013-01-29 11:30,29,79.615,79.655,79.615,79.64,590
20130301|2013-01-29 12:00,29,79.635,79.645,79.62,79.63,265
20130301|2013-01-29 12:30,29,79.63,79.66,79.63,79.645,299
20130301|2013-01-29 13:00,29,79.645,79.645,79.575,79.61,1378
20130301|2013-01-29 13:30,29,79.615,79.63,79.595,79.625,747
20130301|2013-01-29 14:00,29,79.625,79.63,79.6,79.61,230
20130301|2013-01-29 14:30,29,79.615,79.62,79.6,79.615,581
20130301|2013-01-29 15:00,29,79.615,79.615,79.6,79.6,106
20130301|2013-01-29 15:30,29,79.605,79.62,79.585,79.6,151
20130301|2013-01-29 19:00,30,79.625,79.645,79.625,79.63,295
20130301|2013-01-29 19:30,30,79.635,79.65,79.635,79.645,38
20130301|2013-01-29 20:00,30,79.64,79.64,79.615,79.63,218
20130301|2013-01-29 20:30,30,79.63,79.63,79.62,79.625,7
20130301|2013-01-29 21:00,30,79.62,79.635,79.61,79.635,68
20130301|2013-01-29 21:30,30,79.64,79.65,79.635,79.65,63
20130301|2013-01-29 22:00,30,79.64,79.65,79.635,79.65,11
20130301|2013-01-29 22:30,30,79.655,79.66,79.64,79.65,22
20130301|2013-01-29 23:00,30,79.65,79.66,79.65,79.655,22
20130301|2013-01-29 23:30,30,79.655,79.655,79.64,79.64,55
20130301|2013-01-30 00:00,30,79.655,79.665,79.655,79.665,35
20130301|2013-01-30 00:30,30,79.65,79.65,79.625,79.625,51
20130301|2013-01-30 01:00,30,79.63,79.63,79.53,79.555,464
20130301|2013-01-30 01:30,30,79.54,79.57,79.535,79.555,635
20130301|2013-01-30 02:00,30,79.55,79.615,79.55,79.6,366
20130301|2013-01-30 02:30,30,79.6,79.645,79.6,79.615,386
20130301|2013-01-30 03:00,30,79.615,79.615,79.54,79.575,294
20130301|2013-01-30 03:30,30,79.575,79.59,79.505,79.53,506
20130301|2013-01-30 04:00,30,79.54,79.555,79.495,79.495,562
20130301|2013-01-30 04:30,30,79.5,79.505,79.4,79.425,768
20130301|2013-01-30 05:00,30,79.42,79.46,79.405,79.43,278
20130301|2013-01-30 05:30,30,79.425,79.455,79.41,79.45,415
20130301|2013-01-30 06:00,30,79.455,79.465,79.43,79.45,508
20130301|2013-01-30 06:30,30,79.455,79.46,79.435,79.45,798
20130301|2013-01-30 07:00,30,79.45,79.5,79.44,79.46,988
20130301|2013-01-30 07:30,30,79.46,79.46,79.375,79.46,3729
20130301|2013-01-30 08:00,30,79.455,79.47,79.42,79.43,859
20130301|2013-01-30 08:30,30,79.435,79.445,79.4,79.44,1777
20130301|2013-01-30 09:00,30,79.44,79.445,79.29,79.355,6130
20130301|2013-01-30 09:30,30,79.355,79.36,79.295,79.31,1836
20130301|2013-01-30 10:00,30,79.31,79.32,79.29,79.3,2252
20130301|2013-01-30 10:30,30,79.3,79.355,79.275,79.33,1303
20130301|2013-01-30 11:00,30,79.33,79.355,79.31,79.315,1566
20130301|2013-01-30 11:30,30,79.315,79.315,79.275,79.285,994
20130301|2013-01-30 12:00,30,79.285,79.305,79.27,79.3,1986
20130301|2013-01-30 12:30,30,79.305,79.32,79.3,79.3,436
20130301|2013-01-30 13:00,30,79.3,79.35,79.21,79.265,1780
20130301|2013-01-30 13:30,30,79.27,79.35,79.265,79.31,1292
20130301|2013-01-30 14:00,30,79.315,79.33,79.255,79.275,784
20130301|2013-01-30 14:30,30,79.28,79.33,79.28,79.31,510
20130301|2013-01-30 15:00,30,79.305,79.315,79.295,79.295,66
20130301|2013-01-30 15:30,30,79.295,79.295,79.285,79.29,69
20130301|2013-01-30 19:00,31,79.275,79.31,79.275,79.31,184
20130301|2013-01-30 19:30,31,79.305,79.31,79.29,79.3,14
20130301|2013-01-30 20:00,31,79.305,79.305,79.28,79.285,67
20130301|2013-01-30 20:30,31,79.28,79.285,79.265,79.27,77
20130301|2013-01-30 21:00,31,79.27,79.275,79.25,79.25,14
20130301|2013-01-30 21:30,31,79.25,79.27,79.245,79.25,28
20130301|2013-01-30 22:00,31,79.255,79.26,79.24,79.255,36
20130301|2013-01-30 22:30,31,79.25,79.27,79.245,79.27,12
20130301|2013-01-30 23:00,31,79.27,79.275,79.255,79.255,53
20130301|2013-01-30 23:30,31,79.26,79.26,79.215,79.215,76
20130301|2013-01-31 00:00,31,79.215,79.3,79.215,79.285,73
20130301|2013-01-31 00:30,31,79.295,79.335,79.295,79.32,51
20130301|2013-01-31 01:00,31,79.33,79.345,79.29,79.295,298
20130301|2013-01-31 01:30,31,79.305,79.36,79.305,79.335,414
20130301|2013-01-31 02:00,31,79.34,79.36,79.29,79.305,598
20130301|2013-01-31 02:30,31,79.305,79.345,79.285,79.29,264
20130301|2013-01-31 03:00,31,79.29,79.33,79.275,79.29,370
20130301|2013-01-31 03:30,31,79.29,79.31,79.27,79.29,756
20130301|2013-01-31 04:00,31,79.285,79.315,79.26,79.315,836
20130301|2013-01-31 04:30,31,79.31,79.36,79.3,79.355,129
20130301|2013-01-31 05:00,31,79.35,79.4,79.34,79.38,238
20130301|2013-01-31 05:30,31,79.37,79.4,79.35,79.36,327
20130301|2013-01-31 06:00,31,79.36,79.36,79.32,79.33,228
20130301|2013-01-31 06:30,31,79.335,79.355,79.33,79.34,532
20130301|2013-01-31 07:00,31,79.34,79.365,79.31,79.325,1405
20130301|2013-01-31 07:30,31,79.32,79.355,79.295,79.3,878
20130301|2013-01-31 08:00,31,79.295,79.31,79.27,79.305,611
20130301|2013-01-31 08:30,31,79.305,79.31,79.26,79.29,1011
20130301|2013-01-31 09:00,31,79.29,79.3,79.255,79.28,1243
20130301|2013-01-31 09:30,31,79.275,79.285,79.16,79.24,3653
20130301|2013-01-31 10:00,31,79.24,79.27,79.2,79.21,4479
20130301|2013-01-31 10:30,31,79.215,79.23,79.19,79.2,2184
20130301|2013-01-31 11:00,31,79.2,79.205,79.165,79.195,1611
20130301|2013-01-31 11:30,31,79.195,79.205,79.16,79.17,1211
20130301|2013-01-31 12:00,31,79.175,79.21,79.16,79.21,2415
20130301|2013-01-31 12:30,31,79.21,79.215,79.19,79.205,440
20130301|2013-01-31 13:00,31,79.205,79.22,79.2,79.22,420
20130301|2013-01-31 13:30,31,79.22,79.23,79.205,79.225,682
20130301|2013-01-31 14:00,31,79.225,79.24,79.215,79.225,641
20130301|2013-01-31 14:30,31,79.225,79.235,79.215,79.23,594
20130301|2013-01-31 15:00,31,79.23,79.235,79.215,79.235,339
20130301|2013-01-31 15:30,31,79.235,79.275,79.225,79.255,367
20130301|2013-01-31 19:00,1,79.14,79.17,79.1,79.13,336
20130301|2013-01-31 19:30,1,79.13,79.155,79.125,79.15,49
20130301|2013-01-31 20:00,1,79.155,79.17,79.15,79.155,172
20130301|2013-01-31 20:30,1,79.16,79.18,79.16,79.18,134
20130301|2013-01-31 21:00,1,79.17,79.17,79.155,79.165,197
20130301|2013-01-31 21:30,1,79.175,79.185,79.17,79.175,55
20130301|2013-01-31 22:00,1,79.175,79.185,79.14,79.165,34
20130301|2013-01-31 22:30,1,79.145,79.165,79.12,79.15,45
20130301|2013-01-31 23:00,1,79.145,79.16,79.125,79.14,33
20130301|2013-01-31 23:30,1,79.135,79.16,79.135,79.16,18
20130301|2013-02-01 00:00,1,79.15,79.165,79.15,79.165,69
20130301|2013-02-01 00:30,1,79.16,79.17,79.15,79.17,536
20130301|2013-02-01 01:00,1,79.17,79.17,79.085,79.13,1358
20130301|2013-02-01 01:30,1,79.105,79.14,79.1,79.105,276
20130301|2013-02-01 02:00,1,79.1,79.165,79.095,79.15,378
20130301|2013-02-01 02:30,1,79.15,79.2,79,79.025,1505
20130301|2013-02-01 03:00,1,79.03,79.05,79.01,79.04,775
20130301|2013-02-01 03:30,1,79.035,79.035,78.975,78.99,899
20130301|2013-02-01 04:00,1,78.99,79.015,78.975,78.985,329
20130301|2013-02-01 04:30,1,78.98,79.005,78.97,79.005,635
20130301|2013-02-01 05:00,1,79,79.11,79,79.05,929
20130301|2013-02-01 05:30,1,79.05,79.08,79.015,79.08,711
20130301|2013-02-01 06:00,1,79.085,79.085,79.035,79.05,1279
20130301|2013-02-01 06:30,1,79.05,79.055,79.005,79.02,505
20130301|2013-02-01 07:00,1,79.02,79.13,79.015,79.1,1117
20130301|2013-02-01 07:30,1,79.045,79.16,78.915,79.005,6636
20130301|2013-02-01 08:00,1,79.005,79.17,79,79.11,3195
20130301|2013-02-01 08:30,1,79.115,79.315,79.11,79.28,5106
20130301|2013-02-01 09:00,1,79.28,79.325,79.08,79.16,3128
20130301|2013-02-01 09:30,1,79.155,79.165,78.975,78.985,2628
20130301|2013-02-01 10:00,1,78.985,79.01,78.93,78.98,2663
20130301|2013-02-01 10:30,1,78.985,79.005,78.955,78.99,757
20130301|2013-02-01 11:00,1,78.995,79.08,78.995,79.055,701
20130301|2013-02-01 11:30,1,79.055,79.085,79.035,79.07,2474
20130301|2013-02-01 12:00,1,79.075,79.095,79.06,79.09,430
20130301|2013-02-01 12:30,1,79.085,79.12,79.085,79.105,936
20130301|2013-02-01 13:00,1,79.1,79.11,79.08,79.095,516
20130301|2013-02-01 13:30,1,79.095,79.155,79.09,79.13,1398
20130301|2013-02-01 14:00,1,79.125,79.14,79.12,79.13,180
20130301|2013-02-01 14:30,1,79.13,79.205,79.125,79.19,393
20130301|2013-02-01 15:00,1,79.19,79.205,79.17,79.205,30
20130301|2013-02-01 15:30,1,79.2,79.23,79.185,79.23,20
20130301|2013-02-03 17:00,3,79.175,79.22,79.175,79.185,64
20130301|2013-02-03 17:30,3,79.19,79.195,79.17,79.195,16
20130301|2013-02-03 18:00,4,79.2,79.215,79.18,79.205,175
20130301|2013-02-03 18:30,4,79.19,79.205,79.185,79.195,14
20130301|2013-02-03 19:00,4,79.195,79.245,79.195,79.22,96
20130301|2013-02-03 19:30,4,79.22,79.26,79.215,79.26,90
20130301|2013-02-03 20:00,4,79.265,79.27,79.25,79.25,28
20130301|2013-02-03 20:30,4,79.26,79.285,79.255,79.28,33
20130301|2013-02-03 21:00,4,79.275,79.275,79.25,79.25,38
20130301|2013-02-03 21:30,4,79.25,79.265,79.25,79.265,11
20130301|2013-02-03 22:00,4,79.27,79.28,79.26,79.28,44
20130301|2013-02-03 22:30,4,79.265,79.28,79.265,79.28,14
20130301|2013-02-03 23:00,4,79.28,79.28,79.26,79.27,14
20130301|2013-02-03 23:30,4,79.27,79.275,79.26,79.265,15
20130301|2013-02-04 00:00,4,79.275,79.275,79.24,79.245,29
20130301|2013-02-04 00:30,4,79.26,79.27,79.23,79.24,661
20130301|2013-02-04 01:00,4,79.24,79.26,79.23,79.245,483
20130301|2013-02-04 01:30,4,79.24,79.28,79.23,79.24,138
20130301|2013-02-04 02:00,4,79.25,79.345,79.25,79.325,690
20130301|2013-02-04 02:30,4,79.335,79.395,79.325,79.385,455
20130301|2013-02-04 03:00,4,79.385,79.425,79.36,79.4,761
20130301|2013-02-04 03:30,4,79.405,79.46,79.375,79.435,581
20130301|2013-02-04 04:00,4,79.445,79.48,79.385,79.385,507
20130301|2013-02-04 04:30,4,79.39,79.49,79.385,79.47,438
20130301|2013-02-04 05:00,4,79.48,79.515,79.46,79.46,447
20130301|2013-02-04 05:30,4,79.465,79.53,79.465,79.515,970
20130301|2013-02-04 06:00,4,79.52,79.525,79.49,79.525,738
20130301|2013-02-04 06:30,4,79.52,79.545,79.44,79.445,670
20130301|2013-02-04 07:00,4,79.445,79.535,79.44,79.525,1582
20130301|2013-02-04 07:30,4,79.525,79.525,79.41,79.445,1884
20130301|2013-02-04 08:00,4,79.445,79.48,79.42,79.48,1349
20130301|2013-02-04 08:30,4,79.48,79.505,79.4,79.42,1658
20130301|2013-02-04 09:00,4,79.42,79.525,79.39,79.485,2080
20130301|2013-02-04 09:30,4,79.485,79.54,79.485,79.495,908
20130301|2013-02-04 10:00,4,79.49,79.55,79.485,79.535,2426
20130301|2013-02-04 10:30,4,79.53,79.625,79.53,79.59,2346
20130301|2013-02-04 11:00,4,79.59,79.615,79.585,79.595,444
20130301|2013-02-04 11:30,4,79.595,79.6,79.55,79.58,761
20130301|2013-02-04 12:00,4,79.585,79.59,79.555,79.575,387
20130301|2013-02-04 12:30,4,79.58,79.64,79.565,79.615,949
20130301|2013-02-04 13:00,4,79.615,79.62,79.58,79.59,351
20130301|2013-02-04 13:30,4,79.585,79.59,79.57,79.58,940
20130301|2013-02-04 14:00,4,79.57,79.595,79.565,79.59,464
20130301|2013-02-04 14:30,4,79.585,79.605,79.57,79.59,345
20130301|2013-02-04 15:00,4,79.585,79.595,79.58,79.595,70
20130301|2013-02-04 15:30,4,79.595,79.615,79.585,79.615,15
20130301|2013-02-04 19:00,5,79.65,79.665,79.63,79.65,190
20130301|2013-02-04 19:30,5,79.645,79.65,79.64,79.64,13
20130301|2013-02-04 20:00,5,79.64,79.675,79.64,79.665,334
20130301|2013-02-04 20:30,5,79.675,79.675,79.655,79.655,72
20130301|2013-02-04 21:00,5,79.655,79.69,79.645,79.66,121
20130301|2013-02-04 21:30,5,79.665,79.685,79.665,79.685,25
20130301|2013-02-04 22:00,5,79.68,79.715,79.67,79.695,585
20130301|2013-02-04 22:30,5,79.695,79.705,79.685,79.69,12
20130301|2013-02-04 23:00,5,79.71,79.725,79.695,79.705,26
20130301|2013-02-04 23:30,5,79.7,79.715,79.7,79.71,8
20130301|2013-02-05 00:00,5,79.705,79.71,79.7,79.705,22
20130301|2013-02-05 00:30,5,79.695,79.815,79.695,79.77,575
20130301|2013-02-05 01:00,5,79.775,79.79,79.755,79.77,332
20130301|2013-02-05 01:30,5,79.775,79.795,79.73,79.76,50
20130301|2013-02-05 02:00,5,79.765,79.765,79.605,79.61,525
20130301|2013-02-05 02:30,5,79.6,79.655,79.58,79.585,386
20130301|2013-02-05 03:00,5,79.58,79.595,79.55,79.565,1090
20130301|2013-02-05 03:30,5,79.565,79.625,79.52,79.61,338
20130301|2013-02-05 04:00,5,79.61,79.64,79.575,79.59,181
20130301|2013-02-05 04:30,5,79.585,79.605,79.54,79.55,1080
20130301|2013-02-05 05:00,5,79.565,79.575,79.495,79.525,849
20130301|2013-02-05 05:30,5,79.53,79.56,79.51,79.55,161
20130301|2013-02-05 06:00,5,79.54,79.565,79.505,79.555,255
20130301|2013-02-05 06:30,5,79.555,79.635,79.52,79.63,876
20130301|2013-02-05 07:00,5,79.63,79.675,79.63,79.665,1252
20130301|2013-02-05 07:30,5,79.67,79.735,79.65,79.72,1547
20130301|2013-02-05 08:00,5,79.725,79.76,79.685,79.74,848
20130301|2013-02-05 08:30,5,79.74,79.805,79.685,79.71,2191
20130301|2013-02-05 09:00,5,79.71,79.71,79.615,79.705,2766
20130301|2013-02-05 09:30,5,79.71,79.75,79.645,79.745,1246
20130301|2013-02-05 10:00,5,79.74,79.76,79.51,79.525,4513
20130301|2013-02-05 10:30,5,79.525,79.63,79.49,79.595,2296
20130301|2013-02-05 11:00,5,79.6,79.64,79.555,79.565,1382
20130301|2013-02-05 11:30,5,79.565,79.61,79.53,79.53,1027
20130301|2013-02-05 12:00,5,79.53,79.54,79.495,79.495,721
20130301|2013-02-05 12:30,5,79.5,79.55,79.5,79.55,770
20130301|2013-02-05 13:00,5,79.55,79.575,79.54,79.575,427
20130301|2013-02-05 13:30,5,79.575,79.585,79.52,79.53,1187
20130301|2013-02-05 14:00,5,79.525,79.575,79.525,79.545,526
20130301|2013-02-05 14:30,5,79.54,79.59,79.54,79.585,416
20130301|2013-02-05 15:00,5,79.575,79.595,79.56,79.58,56
20130301|2013-02-05 15:30,5,79.575,79.58,79.56,79.57,103
20130301|2013-02-05 19:00,6,79.555,79.6,79.555,79.575,72
20130301|2013-02-05 19:30,6,79.565,79.585,79.535,79.535,44
20130301|2013-02-05 20:00,6,79.535,79.55,79.53,79.55,102
20130301|2013-02-05 20:30,6,79.55,79.585,79.55,79.585,19
20130301|2013-02-05 21:00,6,79.58,79.61,79.58,79.61,17
20130301|2013-02-05 21:30,6,79.605,79.61,79.595,79.6,14
20130301|2013-02-05 22:30,6,79.6,79.62,79.6,79.62,15
20130301|2013-02-05 23:00,6,79.63,79.63,79.615,79.625,13
20130301|2013-02-05 23:30,6,79.63,79.67,79.625,79.655,32
20130301|2013-02-06 00:00,6,79.65,79.68,79.65,79.66,84
20130301|2013-02-06 00:30,6,79.67,79.675,79.645,79.67,103
20130301|2013-02-06 01:00,6,79.665,79.71,79.65,79.705,185
20130301|2013-02-06 01:30,6,79.72,79.8,79.715,79.765,768
20130301|2013-02-06 02:00,6,79.765,79.865,79.765,79.805,941
20130301|2013-02-06 02:30,6,79.805,79.805,79.725,79.76,689
20130301|2013-02-06 03:00,6,79.77,79.855,79.76,79.85,233
20130301|2013-02-06 03:30,6,79.855,79.855,79.75,79.76,255
20130301|2013-02-06 04:00,6,79.76,79.81,79.745,79.8,290
20130301|2013-02-06 04:30,6,79.81,79.825,79.725,79.73,279
20130301|2013-02-06 05:00,6,79.735,79.79,79.735,79.77,160
20130301|2013-02-06 05:30,6,79.77,79.825,79.77,79.8,215
20130301|2013-02-06 06:00,6,79.795,79.86,79.775,79.83,496
20130301|2013-02-06 06:30,6,79.83,79.89,79.77,79.805,1747
20130301|2013-02-06 07:00,6,79.805,79.905,79.8,79.86,1955
20130301|2013-02-06 07:30,6,79.865,79.93,79.835,79.885,2507
20130301|2013-02-06 08:00,6,79.88,79.88,79.79,79.845,1750
20130301|2013-02-06 08:30,6,79.845,79.865,79.765,79.795,2254
20130301|2013-02-06 09:00,6,79.795,79.81,79.76,79.805,2379
20130301|2013-02-06 09:30,6,79.8,79.805,79.73,79.75,1493
20130301|2013-02-06 10:00,6,79.75,79.76,79.725,79.745,1455
20130301|2013-02-06 10:30,6,79.75,79.8,79.74,79.78,716
20130301|2013-02-06 11:00,6,79.785,79.795,79.745,79.76,420
20130301|2013-02-06 11:30,6,79.765,79.825,79.755,79.825,780
20130301|2013-02-06 12:00,6,79.82,79.825,79.795,79.81,352
20130301|2013-02-06 12:30,6,79.81,79.825,79.785,79.825,559
20130301|2013-02-06 13:00,6,79.82,79.825,79.81,79.82,492
20130301|2013-02-06 13:30,6,79.82,79.82,79.755,79.755,627
20130301|2013-02-06 14:00,6,79.76,79.775,79.755,79.775,276
20130301|2013-02-06 14:30,6,79.77,79.785,79.77,79.78,323
20130301|2013-02-06 15:00,6,79.78,79.81,79.78,79.81,53
20130301|2013-02-06 15:30,6,79.81,79.81,79.785,79.785,96
20130301|2013-02-06 19:00,7,79.805,79.835,79.805,79.83,77
20130301|2013-02-06 19:30,7,79.825,79.845,79.81,79.81,34
20130301|2013-02-06 20:00,7,79.81,79.84,79.81,79.83,39
20130301|2013-02-06 20:30,7,79.82,79.84,79.815,79.84,119
20130301|2013-02-06 21:00,7,79.845,79.855,79.835,79.85,36
20130301|2013-02-06 21:30,7,79.85,79.86,79.835,79.845,25
20130301|2013-02-06 22:00,7,79.825,79.825,79.82,79.825,9
20130301|2013-02-06 22:30,7,79.83,79.835,79.82,79.82,6
20130301|2013-02-06 23:00,7,79.815,79.82,79.8,79.82,30
20130301|2013-02-06 23:30,7,79.81,79.81,79.76,79.76,46
20130301|2013-02-07 00:00,7,79.77,79.78,79.745,79.745,27
20130301|2013-02-07 00:30,7,79.755,79.755,79.74,79.755,260
20130301|2013-02-07 01:00,7,79.75,79.79,79.725,79.775,214
20130301|2013-02-07 01:30,7,79.785,79.795,79.76,79.765,28
20130301|2013-02-07 02:00,7,79.765,79.795,79.615,79.635,265
20130301|2013-02-07 02:30,7,79.63,79.665,79.6,79.65,348
20130301|2013-02-07 03:00,7,79.655,79.67,79.64,79.66,191
20130301|2013-02-07 03:30,7,79.655,79.675,79.625,79.67,172
20130301|2013-02-07 04:00,7,79.665,79.675,79.605,79.65,396
20130301|2013-02-07 04:30,7,79.65,79.65,79.58,79.605,133
20130301|2013-02-07 05:00,7,79.61,79.62,79.59,79.61,101
20130301|2013-02-07 05:30,7,79.61,79.665,79.605,79.64,291
20130301|2013-02-07 06:00,7,79.645,79.665,79.61,79.62,261
20130301|2013-02-07 06:30,7,79.61,79.645,79.59,79.645,735
20130301|2013-02-07 07:00,7,79.64,79.715,79.625,79.685,982
20130301|2013-02-07 07:30,7,79.685,79.995,79.675,79.985,5697
20130301|2013-02-07 08:00,7,79.99,80.155,79.965,80.095,4988
20130301|2013-02-07 08:30,7,80.09,80.19,80.035,80.135,5009
20130301|2013-02-07 09:00,7,80.135,80.27,80.13,80.21,6673
20130301|2013-02-07 09:30,7,80.215,80.345,80.195,80.275,5852
20130301|2013-02-07 10:00,7,80.28,80.29,80.215,80.265,3529
20130301|2013-02-07 10:30,7,80.265,80.33,80.255,80.32,1881
20130301|2013-02-07 11:00,7,80.315,80.34,80.265,80.265,1543
20130301|2013-02-07 11:30,7,80.265,80.28,80.245,80.28,1427
20130301|2013-02-07 12:00,7,80.28,80.32,80.28,80.3,831
20130301|2013-02-07 12:30,7,80.3,80.315,80.27,80.27,773
20130301|2013-02-07 13:00,7,80.27,80.305,80.255,80.295,728
20130301|2013-02-07 13:30,7,80.3,80.325,80.245,80.255,1395
20130301|2013-02-07 14:00,7,80.26,80.3,80.26,80.295,480
20130301|2013-02-07 14:30,7,80.295,80.315,80.275,80.285,437
20130301|2013-02-07 15:00,7,80.28,80.285,80.27,80.28,55
20130301|2013-02-07 15:30,7,80.275,80.3,80.275,80.29,31
20130301|2013-02-07 19:00,8,80.3,80.335,80.3,80.315,84
20130301|2013-02-07 19:30,8,80.315,80.325,80.245,80.245,70
20130301|2013-02-07 20:00,8,80.26,80.26,80.21,80.24,577
20130301|2013-02-07 20:30,8,80.24,80.24,80.205,80.215,152
20130301|2013-02-07 21:00,8,80.22,80.235,80.2,80.235,233
20130301|2013-02-07 21:30,8,80.22,80.225,80.215,80.215,21
20130301|2013-02-07 22:00,8,80.21,80.21,80.195,80.21,59
20130301|2013-02-07 22:30,8,80.22,80.23,80.21,80.215,32
20130301|2013-02-07 23:00,8,80.21,80.22,80.2,80.2,9
20130301|2013-02-07 23:30,8,80.2,80.235,80.2,80.235,48
20130301|2013-02-08 00:00,8,80.225,80.23,80.195,80.195,27
20130301|2013-02-08 00:30,8,80.21,80.225,80.2,80.225,339
20130301|2013-02-08 01:00,8,80.225,80.275,80.21,80.235,345
20130301|2013-02-08 01:30,8,80.23,80.25,80.17,80.19,186
20130301|2013-02-08 02:00,8,80.185,80.205,80.07,80.095,905
20130301|2013-02-08 02:30,8,80.105,80.145,80.1,80.14,443
20130301|2013-02-08 03:00,8,80.14,80.14,80.085,80.125,615
20130301|2013-02-08 03:30,8,80.125,80.125,80.06,80.095,1087
20130301|2013-02-08 04:00,8,80.09,80.11,80.045,80.065,374
20130301|2013-02-08 04:30,8,80.075,80.1,80.025,80.08,525
20130301|2013-02-08 05:00,8,80.08,80.13,80.06,80.07,619
20130301|2013-02-08 05:30,8,80.065,80.08,80.045,80.08,284
20130301|2013-02-08 06:00,8,80.08,80.1,80.01,80.055,551
20130301|2013-02-08 06:30,8,80.065,80.175,80.055,80.13,1280
20130301|2013-02-08 07:00,8,80.13,80.24,80.115,80.225,1566
20130301|2013-02-08 07:30,8,80.235,80.24,80.19,80.225,1064
20130301|2013-02-08 08:00,8,80.225,80.265,80.175,80.2,1131
20130301|2013-02-08 08:30,8,80.195,80.22,80.145,80.22,1810
20130301|2013-02-08 09:00,8,80.225,80.245,80.19,80.21,1742
20130301|2013-02-08 09:30,8,80.21,80.215,80.16,80.2,1416
20130301|2013-02-08 10:00,8,80.2,80.225,80.17,80.215,1347
20130301|2013-02-08 10:30,8,80.215,80.28,80.215,80.28,721
20130301|2013-02-08 11:00,8,80.275,80.295,80.27,80.285,701
20130301|2013-02-08 11:30,8,80.285,80.35,80.28,80.345,1325
20130301|2013-02-08 12:00,8,80.34,80.345,80.295,80.31,514
20130301|2013-02-08 12:30,8,80.31,80.335,80.295,80.325,610
20130301|2013-02-08 13:00,8,80.325,80.345,80.325,80.34,713
20130301|2013-02-08 13:30,8,80.345,80.345,80.3,80.32,706
20130301|2013-02-08 14:00,8,80.32,80.325,80.295,80.295,327
20130301|2013-02-08 14:30,8,80.295,80.305,80.29,80.29,314
20130301|2013-02-08 15:00,8,80.29,80.295,80.28,80.28,37
20130301|2013-02-08 15:30,8,80.28,80.31,80.26,80.31,83
20130301|2013-02-10 17:00,10,80.275,80.28,80.23,80.27,72
20130301|2013-02-10 17:30,10,80.265,80.275,80.255,80.27,22
20130301|2013-02-10 18:00,11,80.27,80.27,80.245,80.255,25
20130301|2013-02-10 18:30,11,80.26,80.27,80.245,80.26,37
20130301|2013-02-10 19:00,11,80.255,80.255,80.23,80.24,15
20130301|2013-02-10 19:30,11,80.24,80.25,80.24,80.25,8
20130301|2013-02-10 20:00,11,80.25,80.25,80.245,80.25,90
20130301|2013-02-10 20:30,11,80.245,80.245,80.235,80.245,27
20130301|2013-02-10 21:00,11,80.235,80.24,80.235,80.235,7
20130301|2013-02-10 21:30,11,80.235,80.245,80.22,80.245,22
20130301|2013-02-10 22:00,11,80.245,80.265,80.245,80.265,16
20130301|2013-02-10 22:30,11,80.265,80.265,80.245,80.245,10
20130301|2013-02-10 23:00,11,80.255,80.255,80.25,80.255,11
20130301|2013-02-10 23:30,11,80.26,80.265,80.25,80.255,7
20130301|2013-02-11 00:00,11,80.245,80.245,80.17,80.19,31
20130301|2013-02-11 00:30,11,80.2,80.23,80.2,80.22,107
20130301|2013-02-11 01:00,11,80.215,80.25,80.195,80.25,235
20130301|2013-02-11 01:30,11,80.24,80.3,80.23,80.295,112
20130301|2013-02-11 02:00,11,80.29,80.36,80.29,80.33,733
20130301|2013-02-11 02:30,11,80.33,80.365,80.29,80.305,406
20130301|2013-02-11 03:00,11,80.3,80.355,80.29,80.34,538
20130301|2013-02-11 03:30,11,80.34,80.35,80.27,80.285,492
20130301|2013-02-11 04:00,11,80.285,80.31,80.265,80.29,377
20130301|2013-02-11 04:30,11,80.295,80.38,80.295,80.365,395
20130301|2013-02-11 05:00,11,80.37,80.42,80.36,80.405,904
20130301|2013-02-11 05:30,11,80.4,80.405,80.375,80.395,309
20130301|2013-02-11 06:00,11,80.395,80.4,80.295,80.325,1243
20130301|2013-02-11 06:30,11,80.325,80.345,80.3,80.345,875
20130301|2013-02-11 07:00,11,80.335,80.38,80.325,80.38,678
20130301|2013-02-11 07:30,11,80.385,80.405,80.355,80.36,665
20130301|2013-02-11 08:00,11,80.355,80.41,80.35,80.39,330
20130301|2013-02-11 08:30,11,80.385,80.475,80.385,80.45,2857
20130301|2013-02-11 09:00,11,80.45,80.465,80.415,80.42,924
20130301|2013-02-11 09:30,11,80.42,80.445,80.395,80.43,1812
20130301|2013-02-11 10:00,11,80.43,80.435,80.245,80.285,6788
20130301|2013-02-11 10:30,11,80.285,80.3,80.27,80.295,1160
20130301|2013-02-11 11:00,11,80.295,80.335,80.29,80.315,1021
20130301|2013-02-11 11:30,11,80.315,80.335,80.305,80.325,1508
20130301|2013-02-11 12:00,11,80.32,80.32,80.27,80.3,1306
20130301|2013-02-11 12:30,11,80.295,80.31,80.28,80.29,431
20130301|2013-02-11 13:00,11,80.29,80.3,80.275,80.29,494
20130301|2013-02-11 13:30,11,80.295,80.395,80.29,80.39,803
20130301|2013-02-11 14:00,11,80.39,80.435,80.37,80.435,519
20130301|2013-02-11 14:30,11,80.435,80.45,80.38,80.38,584
20130301|2013-02-11 15:00,11,80.38,80.405,80.355,80.375,127
20130301|2013-02-11 15:30,11,80.395,80.435,80.395,80.43,110
20130301|2013-02-11 19:00,12,80.415,80.445,80.415,80.425,64
20130301|2013-02-11 19:30,12,80.43,80.44,80.425,80.425,21
20130301|2013-02-11 20:00,12,80.43,80.445,80.425,80.44,26
20130301|2013-02-11 20:30,12,80.45,80.455,80.45,80.45,9
20130301|2013-02-11 21:00,12,80.465,80.51,80.465,80.48,345
20130301|2013-02-11 21:30,12,80.49,80.5,80.48,80.495,27
20130301|2013-02-11 22:00,12,80.49,80.515,80.49,80.51,46
20130301|2013-02-11 22:30,12,80.505,80.51,80.47,80.47,45
20130301|2013-02-11 23:00,12,80.485,80.505,80.48,80.505,27
20130301|2013-02-11 23:30,12,80.495,80.495,80.48,80.48,6
20130301|2013-02-12 00:00,12,80.49,80.5,80.475,80.475,60
20130301|2013-02-12 00:30,12,80.48,80.48,80.44,80.465,105
20130301|2013-02-12 01:00,12,80.47,80.5,80.465,80.5,128
20130301|2013-02-12 01:30,12,80.505,80.56,80.495,80.53,654
20130301|2013-02-12 02:00,12,80.54,80.585,80.515,80.53,730
20130301|2013-02-12 02:30,12,80.535,80.57,80.51,80.525,431
20130301|2013-02-12 03:00,12,80.525,80.525,80.46,80.465,906
20130301|2013-02-12 03:30,12,80.47,80.565,80.45,80.565,427
20130301|2013-02-12 04:00,12,80.56,80.59,80.515,80.52,1613
20130301|2013-02-12 04:30,12,80.525,80.53,80.335,80.365,1984
20130301|2013-02-12 05:00,12,80.365,80.365,80.235,80.3,2176
20130301|2013-02-12 05:30,12,80.29,80.315,80.275,80.31,221
20130301|2013-02-12 06:00,12,80.31,80.34,80.305,80.335,175
20130301|2013-02-12 06:30,12,80.34,80.355,80.315,80.345,630
20130301|2013-02-12 07:00,12,80.35,80.365,80.275,80.29,652
20130301|2013-02-12 07:30,12,80.29,80.345,80.235,80.335,1355
20130301|2013-02-12 08:00,12,80.335,80.385,80.305,80.35,1100
20130301|2013-02-12 08:30,12,80.35,80.375,80.265,80.29,1941
20130301|2013-02-12 09:00,12,80.29,80.295,80.17,80.17,2624
20130301|2013-02-12 09:30,12,80.165,80.18,79.99,80.03,2968
20130301|2013-02-12 10:00,12,80.03,80.09,79.995,80.085,2351
20130301|2013-02-12 10:30,12,80.085,80.105,80.065,80.095,310
20130301|2013-02-12 11:00,12,80.09,80.105,80.03,80.04,420
20130301|2013-02-12 11:30,12,80.045,80.07,80.03,80.04,271
20130301|2013-02-12 12:00,12,80.04,80.125,80.04,80.115,722
20130301|2013-02-12 12:30,12,80.12,80.12,80.07,80.115,187
20130301|2013-02-12 13:00,12,80.12,80.135,80.115,80.135,197
20130301|2013-02-12 13:30,12,80.135,80.195,80.115,80.17,1207
20130301|2013-02-12 14:00,12,80.17,80.17,80.15,80.15,152
20130301|2013-02-12 14:30,12,80.15,80.16,80.135,80.135,252
20130301|2013-02-12 15:00,12,80.145,80.15,80.1,80.1,93
20130301|2013-02-12 15:30,12,80.115,80.12,80.105,80.12,13
20130301|2013-02-12 21:00,13,80.08,80.12,80.08,80.115,55
20130301|2013-02-12 21:30,13,80.12,80.12,80.12,80.12,1
20130301|2013-02-12 22:00,13,80.095,80.095,80.06,80.065,22
20130301|2013-02-12 23:30,13,80.085,80.085,80.085,80.085,2
20130301|2013-02-13 00:00,13,80.075,80.1,80.075,80.1,5
20130301|2013-02-13 00:30,13,80.095,80.1,80.07,80.1,362
20130301|2013-02-13 01:00,13,80.095,80.115,80.09,80.115,155
20130301|2013-02-13 01:30,13,80.115,80.125,80.025,80.04,403
20130301|2013-02-13 02:00,13,80.045,80.1,80.04,80.095,308
20130301|2013-02-13 02:30,13,80.09,80.09,80.045,80.045,842
20130301|2013-02-13 03:00,13,80.05,80.05,79.99,80,819
20130301|2013-02-13 03:30,13,80.025,80.03,79.965,80.015,451
20130301|2013-02-13 04:00,13,80.02,80.06,80.01,80.045,248
20130301|2013-02-13 04:30,13,80.045,80.065,80.01,80.06,770
20130301|2013-02-13 05:00,13,80.07,80.135,80.055,80.075,531
20130301|2013-02-13 05:30,13,80.07,80.07,80.02,80.035,265
20130301|2013-02-13 06:00,13,80.04,80.055,79.96,79.965,397
20130301|2013-02-13 06:30,13,79.955,80.07,79.915,80.03,2857
20130301|2013-02-13 07:00,13,80.03,80.085,79.995,80.08,624
20130301|2013-02-13 07:30,13,80.09,80.115,80.055,80.065,744
20130301|2013-02-13 08:00,13,80.055,80.12,80.055,80.09,1055
20130301|2013-02-13 08:30,13,80.09,80.09,80.03,80.055,1211
20130301|2013-02-13 09:00,13,80.055,80.14,80.045,80.115,1889
20130301|2013-02-13 09:30,13,80.12,80.255,80.12,80.225,4123
20130301|2013-02-13 10:00,13,80.23,80.24,80.2,80.215,2263
20130301|2013-02-13 10:30,13,80.21,80.215,80.155,80.165,842
20130301|2013-02-13 11:00,13,80.15,80.165,80.125,80.155,780
20130301|2013-02-13 11:30,13,80.155,80.155,80.11,80.14,1791
20130301|2013-02-13 12:00,13,80.135,80.17,80.13,80.165,2240
20130301|2013-02-13 12:30,13,80.165,80.175,80.15,80.175,531
20130301|2013-02-13 13:00,13,80.175,80.2,80.17,80.19,423
20130301|2013-02-13 13:30,13,80.185,80.19,80.165,80.165,736
20130301|2013-02-13 14:00,13,80.165,80.18,80.16,80.18,172
20130301|2013-02-13 14:30,13,80.175,80.19,80.165,80.185,182
20130301|2013-02-13 15:00,13,80.185,80.185,80.16,80.16,13
20130301|2013-02-13 15:30,13,80.17,80.17,80.125,80.125,34
20130301|2013-02-13 19:00,14,80.18,80.18,80.16,80.17,71
20130301|2013-02-13 19:30,14,80.16,80.165,80.15,80.155,44
20130301|2013-02-13 20:00,14,80.15,80.165,80.15,80.155,19
20130301|2013-02-13 20:30,14,80.155,80.165,80.145,80.16,66
20130301|2013-02-13 21:00,14,80.17,80.17,80.155,80.16,8
20130301|2013-02-13 21:30,14,80.16,80.2,80.15,80.19,68
20130301|2013-02-13 22:00,14,80.185,80.215,80.185,80.21,12
20130301|2013-02-13 22:30,14,80.21,80.225,80.2,80.22,10
20130301|2013-02-13 23:00,14,80.2,80.22,80.2,80.215,7
20130301|2013-02-13 23:30,14,80.22,80.27,80.22,80.26,137
20130301|2013-02-14 00:00,14,80.25,80.255,80.24,80.24,68
20130301|2013-02-14 00:30,14,80.24,80.34,80.24,80.325,467
20130301|2013-02-14 01:00,14,80.325,80.425,80.295,80.41,1641
20130301|2013-02-14 01:30,14,80.41,80.445,80.405,80.43,347
20130301|2013-02-14 02:00,14,80.42,80.445,80.39,80.4,531
20130301|2013-02-14 02:30,14,80.39,80.4,80.32,80.33,295
20130301|2013-02-14 03:00,14,80.33,80.465,80.33,80.45,888
20130301|2013-02-14 03:30,14,80.455,80.535,80.445,80.535,780
20130301|2013-02-14 04:00,14,80.54,80.71,80.54,80.695,2816
20130301|2013-02-14 04:30,14,80.695,80.71,80.63,80.655,564
20130301|2013-02-14 05:00,14,80.65,80.705,80.625,80.635,526
20130301|2013-02-14 05:30,14,80.63,80.645,80.605,80.645,712
20130301|2013-02-14 06:00,14,80.64,80.665,80.6,80.615,677
20130301|2013-02-14 06:30,14,80.62,80.63,80.575,80.6,887
20130301|2013-02-14 07:00,14,80.6,80.64,80.585,80.625,1903
20130301|2013-02-14 07:30,14,80.62,80.64,80.585,80.605,1287
20130301|2013-02-14 08:00,14,80.615,80.63,80.595,80.6,1313
20130301|2013-02-14 08:30,14,80.595,80.615,80.54,80.56,1581
20130301|2013-02-14 09:00,14,80.56,80.62,80.52,80.535,2486
20130301|2013-02-14 09:30,14,80.53,80.575,80.515,80.53,2682
20130301|2013-02-14 10:00,14,80.525,80.61,80.525,80.585,2413
20130301|2013-02-14 10:30,14,80.58,80.615,80.58,80.59,367
20130301|2013-02-14 11:00,14,80.585,80.6,80.56,80.575,1105
20130301|2013-02-14 11:30,14,80.575,80.585,80.57,80.585,1510
20130301|2013-02-14 12:00,14,80.585,80.605,80.575,80.58,2171
20130301|2013-02-14 12:30,14,80.58,80.585,80.565,80.575,273
20130301|2013-02-14 13:00,14,80.575,80.575,80.535,80.54,675
20130301|2013-02-14 13:30,14,80.545,80.57,80.53,80.545,1105
20130301|2013-02-14 14:00,14,80.535,80.545,80.52,80.52,310
20130301|2013-02-14 14:30,14,80.515,80.515,80.44,80.46,1069
20130301|2013-02-14 15:00,14,80.465,80.485,80.45,80.475,136
20130301|2013-02-14 15:30,14,80.47,80.48,80.455,80.455,107
20130301|2013-02-14 19:00,15,80.48,80.495,80.45,80.465,72
20130301|2013-02-14 19:30,15,80.455,80.475,80.455,80.47,31
20130301|2013-02-14 20:00,15,80.47,80.505,80.47,80.5,37
20130301|2013-02-14 20:30,15,80.495,80.495,80.425,80.435,47
20130301|2013-02-14 21:00,15,80.425,80.435,80.365,80.395,89
20130301|2013-02-14 21:30,15,80.41,80.42,80.375,80.39,46
20130301|2013-02-14 22:00,15,80.38,80.39,80.375,80.39,18
20130301|2013-02-14 22:30,15,80.375,80.42,80.375,80.4,18
20130301|2013-02-14 23:00,15,80.4,80.435,80.39,80.435,43
20130301|2013-02-14 23:30,15,80.44,80.45,80.415,80.435,69
20130301|2013-02-15 00:00,15,80.445,80.445,80.425,80.425,9
20130301|2013-02-15 00:30,15,80.425,80.425,80.305,80.37,819
20130301|2013-02-15 01:00,15,80.37,80.385,80.35,80.375,146
20130301|2013-02-15 01:30,15,80.375,80.375,80.315,80.32,195
20130301|2013-02-15 02:00,15,80.325,80.5,80.325,80.48,777
20130301|2013-02-15 02:30,15,80.485,80.575,80.47,80.485,679
20130301|2013-02-15 03:00,15,80.485,80.525,80.475,80.51,496
20130301|2013-02-15 03:30,15,80.51,80.55,80.5,80.535,440
20130301|2013-02-15 04:00,15,80.545,80.545,80.5,80.54,342
20130301|2013-02-15 04:30,15,80.54,80.565,80.51,80.565,447
20130301|2013-02-15 05:00,15,80.565,80.595,80.55,80.57,389
20130301|2013-02-15 05:30,15,80.565,80.6,80.555,80.565,341
20130301|2013-02-15 06:00,15,80.57,80.665,80.57,80.645,481
20130301|2013-02-15 06:30,15,80.655,80.66,80.615,80.64,230
20130301|2013-02-15 07:00,15,80.64,80.66,80.52,80.63,1624
20130301|2013-02-15 07:30,15,80.635,80.675,80.53,80.565,1029
20130301|2013-02-15 08:00,15,80.57,80.635,80.565,80.58,581
20130301|2013-02-15 08:30,15,80.58,80.63,80.56,80.62,1040
20130301|2013-02-15 09:00,15,80.615,80.63,80.52,80.53,1503
20130301|2013-02-15 09:30,15,80.53,80.665,80.53,80.63,1552
20130301|2013-02-15 10:00,15,80.63,80.64,80.59,80.62,1027
20130301|2013-02-15 10:30,15,80.615,80.63,80.555,80.58,721
20130301|2013-02-15 11:00,15,80.58,80.615,80.57,80.61,872
20130301|2013-02-15 11:30,15,80.61,80.625,80.59,80.59,476
20130301|2013-02-15 12:00,15,80.59,80.59,80.57,80.575,206
20130301|2013-02-15 12:30,15,80.58,80.595,80.575,80.575,239
20130301|2013-02-15 13:00,15,80.575,80.585,80.54,80.565,629
20130301|2013-02-15 13:30,15,80.565,80.58,80.555,80.58,371
20130301|2013-02-15 14:00,15,80.585,80.585,80.545,80.55,679
20130301|2013-02-15 14:30,15,80.545,80.55,80.53,80.535,430
20130301|2013-02-15 15:00,15,80.535,80.55,80.525,80.545,35
20130301|2013-02-17 17:00,17,80.7,80.7,80.635,80.65,482
20130301|2013-02-17 17:30,17,80.64,80.705,80.64,80.705,37
20130301|2013-02-17 18:00,18,80.705,80.705,80.66,80.69,144
20130301|2013-02-17 18:30,18,80.695,80.705,80.675,80.7,33
20130301|2013-02-17 19:00,18,80.69,80.75,80.69,80.73,171
20130301|2013-02-17 19:30,18,80.725,80.765,80.725,80.755,146
20130301|2013-02-17 20:00,18,80.75,80.75,80.72,80.73,47
20130301|2013-02-17 20:30,18,80.745,80.745,80.725,80.74,32
20130301|2013-02-17 21:00,18,80.74,80.79,80.74,80.79,82
20130301|2013-02-17 21:30,18,80.795,80.81,80.785,80.79,70
20130301|2013-02-17 22:00,18,80.795,80.795,80.775,80.785,100
20130301|2013-02-17 22:30,18,80.77,80.78,80.765,80.775,15
20130301|2013-02-17 23:00,18,80.765,80.765,80.74,80.74,59
20130301|2013-02-17 23:30,18,80.74,80.74,80.71,80.71,23
20130301|2013-02-18 00:00,18,80.71,80.72,80.695,80.71,44
20130301|2013-02-18 00:30,18,80.71,80.715,80.69,80.69,312
20130301|2013-02-18 01:00,18,80.69,80.75,80.67,80.75,127
20130301|2013-02-18 01:30,18,80.765,80.775,80.73,80.74,450
20130301|2013-02-18 02:00,18,80.76,80.83,80.745,80.79,507
20130301|2013-02-18 02:30,18,80.795,80.805,80.75,80.75,152
20130301|2013-02-18 03:00,18,80.755,80.785,80.625,80.635,1061
20130301|2013-02-18 03:30,18,80.635,80.72,80.605,80.715,536
20130301|2013-02-18 04:00,18,80.71,80.73,80.665,80.69,165
20130301|2013-02-18 04:30,18,80.68,80.725,80.68,80.695,190
20130301|2013-02-18 05:00,18,80.69,80.745,80.69,80.725,206
20130301|2013-02-18 05:30,18,80.71,80.72,80.685,80.69,336
20130301|2013-02-18 06:00,18,80.69,80.69,80.67,80.68,173
20130301|2013-02-18 06:30,18,80.685,80.685,80.62,80.64,331
20130301|2013-02-18 07:00,18,80.645,80.675,80.635,80.655,302
20130301|2013-02-18 07:30,18,80.65,80.66,80.63,80.65,177
20130301|2013-02-18 08:00,18,80.64,80.655,80.63,80.65,274
20130301|2013-02-18 08:30,18,80.65,80.765,80.645,80.725,893
20130301|2013-02-18 09:00,18,80.73,80.74,80.675,80.705,356
20130301|2013-02-18 09:30,18,80.71,80.73,80.695,80.72,270
20130301|2013-02-18 10:00,18,80.715,80.735,80.705,80.735,253
20130301|2013-02-18 10:30,18,80.725,80.74,80.725,80.725,33
20130301|2013-02-18 11:00,18,80.725,80.755,80.725,80.75,32
20130301|2013-02-18 11:30,18,80.745,80.755,80.72,80.75,717
20130301|2013-02-18 19:00,19,80.745,80.765,80.735,80.745,38
20130301|2013-02-18 19:30,19,80.735,80.75,80.735,80.745,50
20130301|2013-02-18 20:00,19,80.75,80.755,80.75,80.75,9
20130301|2013-02-18 20:30,19,80.76,80.76,80.75,80.75,111
20130301|2013-02-18 21:00,19,80.75,80.75,80.74,80.745,12
20130301|2013-02-18 21:30,19,80.735,80.74,80.73,80.73,24
20130301|2013-02-18 22:00,19,80.725,80.725,80.705,80.71,16
20130301|2013-02-18 22:30,19,80.7,80.7,80.68,80.7,21
20130301|2013-02-18 23:00,19,80.675,80.7,80.675,80.7,13
20130301|2013-02-18 23:30,19,80.71,80.71,80.675,80.685,8
20130301|2013-02-19 00:00,19,80.675,80.68,80.675,80.675,26
20130301|2013-02-19 00:30,19,80.665,80.69,80.645,80.665,260
20130301|2013-02-19 01:00,19,80.665,80.725,80.65,80.7,363
20130301|2013-02-19 01:30,19,80.695,80.73,80.685,80.725,636
20130301|2013-02-19 02:00,19,80.725,80.73,80.635,80.635,416
20130301|2013-02-19 02:30,19,80.635,80.665,80.6,80.66,200
20130301|2013-02-19 03:00,19,80.68,80.69,80.645,80.67,492
20130301|2013-02-19 03:30,19,80.66,80.71,80.65,80.705,435
20130301|2013-02-19 04:00,19,80.71,80.745,80.585,80.685,1130
20130301|2013-02-19 04:30,19,80.68,80.75,80.68,80.73,171
20130301|2013-02-19 05:00,19,80.735,80.74,80.695,80.7,128
20130301|2013-02-19 05:30,19,80.7,80.75,80.7,80.75,291
20130301|2013-02-19 06:00,19,80.75,80.755,80.705,80.72,155
20130301|2013-02-19 06:30,19,80.72,80.74,80.71,80.74,573
20130301|2013-02-19 07:00,19,80.735,80.735,80.665,80.69,517
20130301|2013-02-19 07:30,19,80.7,80.705,80.685,80.7,161
20130301|2013-02-19 08:00,19,80.7,80.7,80.62,80.635,873
20130301|2013-02-19 08:30,19,80.635,80.655,80.6,80.625,1095
20130301|2013-02-19 09:00,19,80.625,80.645,80.615,80.625,745
20130301|2013-02-19 09:30,19,80.63,80.675,80.625,80.665,717
20130301|2013-02-19 10:00,19,80.67,80.685,80.64,80.64,755
20130301|2013-02-19 10:30,19,80.64,80.64,80.52,80.555,1379
20130301|2013-02-19 11:00,19,80.55,80.575,80.54,80.56,479
20130301|2013-02-19 11:30,19,80.57,80.585,80.565,80.57,522
20130301|2013-02-19 12:00,19,80.565,80.57,80.505,80.565,874
20130301|2013-02-19 12:30,19,80.565,80.565,80.54,80.54,284
20130301|2013-02-19 13:00,19,80.545,80.555,80.525,80.555,635
20130301|2013-02-19 13:30,19,80.55,80.565,80.525,80.545,352
20130301|2013-02-19 14:00,19,80.54,80.545,80.53,80.535,61
20130301|2013-02-19 14:30,19,80.53,80.56,80.53,80.555,471
20130301|2013-02-19 15:00,19,80.56,80.57,80.55,80.56,82
20130301|2013-02-19 15:30,19,80.565,80.565,80.54,80.55,14
20130301|2013-02-19 19:00,20,80.46,80.46,80.39,80.43,721
20130301|2013-02-19 19:30,20,80.42,80.445,80.415,80.43,30
20130301|2013-02-19 20:00,20,80.43,80.45,80.415,80.42,35
20130301|2013-02-19 20:30,20,80.425,80.435,80.415,80.425,23
20130301|2013-02-19 21:00,20,80.43,80.435,80.425,80.435,34
20130301|2013-02-19 21:30,20,80.44,80.445,80.435,80.44,5
20130301|2013-02-19 22:00,20,80.43,80.45,80.42,80.445,14
20130301|2013-02-19 22:30,20,80.44,80.44,80.44,80.44,1
20130301|2013-02-19 23:00,20,80.435,80.44,80.42,80.44,33
20130301|2013-02-19 23:30,20,80.42,80.42,80.395,80.41,77
20130301|2013-02-20 00:00,20,80.41,80.415,80.365,80.37,645
20130301|2013-02-20 00:30,20,80.375,80.405,80.35,80.405,663
20130301|2013-02-20 01:00,20,80.405,80.405,80.365,80.375,285
20130301|2013-02-20 01:30,20,80.37,80.45,80.36,80.45,120
20130301|2013-02-20 02:00,20,80.455,80.455,80.415,80.42,144
20130301|2013-02-20 02:30,20,80.42,80.445,80.375,80.375,199
20130301|2013-02-20 03:00,20,80.395,80.435,80.39,80.415,258
20130301|2013-02-20 03:30,20,80.415,80.47,80.4,80.465,525
20130301|2013-02-20 04:00,20,80.465,80.58,80.46,80.53,909
20130301|2013-02-20 04:30,20,80.525,80.605,80.525,80.585,322
20130301|2013-02-20 05:00,20,80.595,80.64,80.58,80.62,795
20130301|2013-02-20 05:30,20,80.62,80.69,80.605,80.685,869
20130301|2013-02-20 06:00,20,80.69,80.755,80.67,80.73,1208
20130301|2013-02-20 06:30,20,80.73,80.745,80.695,80.71,496
20130301|2013-02-20 07:00,20,80.71,80.745,80.7,80.7,649
20130301|2013-02-20 07:30,20,80.7,80.705,80.675,80.7,734
20130301|2013-02-20 08:00,20,80.7,80.7,80.63,80.67,944
20130301|2013-02-20 08:30,20,80.67,80.74,80.665,80.735,1361
20130301|2013-02-20 09:00,20,80.74,80.76,80.675,80.705,1600
20130301|2013-02-20 09:30,20,80.705,80.74,80.695,80.73,950
20130301|2013-02-20 10:00,20,80.73,80.895,80.72,80.83,5757
20130301|2013-02-20 10:30,20,80.825,80.87,80.815,80.815,2215
20130301|2013-02-20 11:00,20,80.815,80.825,80.8,80.82,673
20130301|2013-02-20 11:30,20,80.825,80.87,80.825,80.855,930
20130301|2013-02-20 12:00,20,80.855,80.86,80.8,80.85,509
20130301|2013-02-20 12:30,20,80.85,80.925,80.845,80.89,1731
20130301|2013-02-20 13:00,20,80.905,81.2,80.865,81.12,8315
20130301|2013-02-20 13:30,20,81.13,81.23,81.13,81.165,3556
20130301|2013-02-20 14:00,20,81.16,81.205,81.16,81.175,1363
20130301|2013-02-20 14:30,20,81.17,81.195,81.15,81.16,906
20130301|2013-02-20 15:00,20,81.165,81.17,81.14,81.16,92
20130301|2013-02-20 15:30,20,81.155,81.155,81.125,81.125,44
20130301|2013-02-20 19:00,21,81.175,81.175,81.13,81.14,491
20130301|2013-02-20 19:30,21,81.14,81.18,81.125,81.175,144
20130301|2013-02-20 20:00,21,81.175,81.185,81.16,81.16,105
20130301|2013-02-20 20:30,21,81.15,81.195,81.15,81.185,50
20130301|2013-02-20 21:00,21,81.185,81.185,81.165,81.18,32
20130301|2013-02-20 21:30,21,81.18,81.245,81.18,81.225,162
20130301|2013-02-20 22:00,21,81.23,81.255,81.215,81.245,71
20130301|2013-02-20 22:30,21,81.24,81.255,81.215,81.22,33
20130301|2013-02-20 23:00,21,81.235,81.325,81.235,81.315,200
20130301|2013-02-20 23:30,21,81.305,81.375,81.305,81.37,143
20130301|2013-02-21 00:00,21,81.365,81.37,81.285,81.285,220
20130301|2013-02-21 00:30,21,81.275,81.285,81.23,81.24,1199
20130301|2013-02-21 01:00,21,81.25,81.285,81.225,81.225,925
20130301|2013-02-21 01:30,21,81.24,81.275,81.19,81.24,534
20130301|2013-02-21 02:00,21,81.25,81.36,81.22,81.355,1198
20130301|2013-02-21 02:30,21,81.355,81.49,81.35,81.475,2317
20130301|2013-02-21 03:00,21,81.475,81.54,81.45,81.5,3118
20130301|2013-02-21 03:30,21,81.5,81.56,81.47,81.475,946
20130301|2013-02-21 04:00,21,81.48,81.53,81.47,81.52,500
20130301|2013-02-21 04:30,21,81.515,81.625,81.51,81.51,2107
20130301|2013-02-21 05:00,21,81.515,81.545,81.505,81.51,338
20130301|2013-02-21 05:30,21,81.51,81.51,81.46,81.48,750
20130301|2013-02-21 06:00,21,81.48,81.53,81.455,81.49,596
20130301|2013-02-21 06:30,21,81.485,81.51,81.43,81.44,1125
20130301|2013-02-21 07:00,21,81.445,81.485,81.415,81.48,1409
20130301|2013-02-21 07:30,21,81.47,81.485,81.425,81.45,1106
20130301|2013-02-21 08:00,21,81.455,81.48,81.395,81.41,1864
20130301|2013-02-21 08:30,21,81.41,81.48,81.41,81.475,1857
20130301|2013-02-21 09:00,21,81.475,81.485,81.31,81.38,3228
20130301|2013-02-21 09:30,21,81.385,81.385,81.31,81.31,1635
20130301|2013-02-21 10:00,21,81.315,81.355,81.275,81.345,1850
20130301|2013-02-21 10:30,21,81.345,81.405,81.345,81.385,1120
20130301|2013-02-21 11:00,21,81.385,81.405,81.365,81.375,970
20130301|2013-02-21 11:30,21,81.375,81.42,81.37,81.39,997
20130301|2013-02-21 12:00,21,81.395,81.495,81.395,81.485,877
20130301|2013-02-21 12:30,21,81.485,81.54,81.475,81.515,1613
20130301|2013-02-21 13:00,21,81.515,81.56,81.47,81.535,924
20130301|2013-02-21 13:30,21,81.53,81.585,81.51,81.55,1025
20130301|2013-02-21 14:00,21,81.55,81.55,81.475,81.48,1138
20130301|2013-02-21 14:30,21,81.485,81.51,81.475,81.475,381
20130301|2013-02-21 15:00,21,81.485,81.485,81.45,81.48,76
20130301|2013-02-21 15:30,21,81.47,81.475,81.46,81.47,15
20130301|2013-02-21 19:00,22,81.485,81.5,81.45,81.46,82
20130301|2013-02-21 19:30,22,81.45,81.465,81.43,81.435,243
20130301|2013-02-21 20:00,22,81.43,81.43,81.395,81.395,1089
20130301|2013-02-21 20:30,22,81.39,81.43,81.39,81.43,39
20130301|2013-02-21 21:00,22,81.43,81.43,81.395,81.395,42
20130301|2013-02-21 21:30,22,81.4,81.41,81.365,81.38,680
20130301|2013-02-21 22:00,22,81.38,81.38,81.32,81.33,66
20130301|2013-02-21 22:30,22,81.33,81.35,81.325,81.35,31
20130301|2013-02-21 23:00,22,81.35,81.37,81.35,81.36,52
20130301|2013-02-21 23:30,22,81.36,81.375,81.34,81.375,84
20130301|2013-02-22 00:00,22,81.375,81.38,81.355,81.37,150
20130301|2013-02-22 00:30,22,81.37,81.39,81.34,81.39,1744
20130301|2013-02-22 01:00,22,81.39,81.395,81.335,81.34,1094
20130301|2013-02-22 01:30,22,81.355,81.42,81.355,81.365,334
20130301|2013-02-22 02:00,22,81.375,81.425,81.315,81.34,912
20130301|2013-02-22 02:30,22,81.34,81.375,81.315,81.365,430
20130301|2013-02-22 03:00,22,81.365,81.395,81.26,81.375,1934
20130301|2013-02-22 03:30,22,81.38,81.4,81.34,81.355,492
20130301|2013-02-22 04:00,22,81.355,81.435,81.355,81.415,492
20130301|2013-02-22 04:30,22,81.405,81.45,81.405,81.425,152
20130301|2013-02-22 05:00,22,81.42,81.62,81.36,81.5,2615
20130301|2013-02-22 05:30,22,81.49,81.57,81.48,81.57,341
20130301|2013-02-22 06:00,22,81.565,81.57,81.49,81.525,354
20130301|2013-02-22 06:30,22,81.545,81.545,81.47,81.485,660
20130301|2013-02-22 07:00,22,81.49,81.51,81.44,81.475,863
20130301|2013-02-22 07:30,22,81.475,81.55,81.475,81.53,610
20130301|2013-02-22 08:00,22,81.53,81.595,81.52,81.58,1197
20130301|2013-02-22 08:30,22,81.575,81.695,81.545,81.655,4311
20130301|2013-02-22 09:00,22,81.655,81.7,81.61,81.655,2271
20130301|2013-02-22 09:30,22,81.65,81.685,81.605,81.625,1708
20130301|2013-02-22 10:00,22,81.63,81.64,81.59,81.635,1350
20130301|2013-02-22 10:30,22,81.635,81.65,81.59,81.62,1084
20130301|2013-02-22 11:00,22,81.615,81.625,81.575,81.595,878
20130301|2013-02-22 11:30,22,81.6,81.625,81.515,81.52,1388
20130301|2013-02-22 12:00,22,81.52,81.57,81.515,81.55,335
20130301|2013-02-22 12:30,22,81.55,81.575,81.53,81.55,453
20130301|2013-02-22 13:00,22,81.555,81.575,81.54,81.57,374
20130301|2013-02-22 13:30,22,81.575,81.6,81.565,81.59,1213
20130301|2013-02-22 14:00,22,81.59,81.59,81.55,81.55,363
20130301|2013-02-22 14:30,22,81.545,81.55,81.53,81.53,233
20130301|2013-02-22 15:00,22,81.535,81.555,81.52,81.52,122
20130301|2013-02-22 15:30,22,81.52,81.6,81.52,81.55,171
20130301|2013-02-24 17:00,24,81.705,81.73,81.675,81.675,102
20130301|2013-02-24 17:30,24,81.675,81.715,81.66,81.69,74
20130301|2013-02-24 18:00,25,81.715,81.74,81.68,81.68,69
20130301|2013-02-24 18:30,25,81.7,81.7,81.67,81.7,225
20130301|2013-02-24 19:00,25,81.69,81.7,81.66,81.67,240
20130301|2013-02-24 19:30,25,81.665,81.715,81.665,81.71,193
20130301|2013-02-24 20:00,25,81.715,81.745,81.71,81.735,120
20130301|2013-02-24 20:30,25,81.74,81.74,81.7,81.7,223
20130301|2013-02-24 21:00,25,81.71,81.715,81.695,81.715,155
20130301|2013-02-24 21:30,25,81.72,81.725,81.69,81.69,107
20130301|2013-02-24 22:00,25,81.695,81.71,81.695,81.695,17
20130301|2013-02-24 22:30,25,81.705,81.705,81.685,81.7,26
20130301|2013-02-24 23:00,25,81.7,81.7,81.68,81.68,18
20130301|2013-02-24 23:30,25,81.685,81.685,81.64,81.66,33
20130301|2013-02-25 00:00,25,81.665,81.665,81.615,81.625,187
20130301|2013-02-25 00:30,25,81.635,81.635,81.585,81.605,888
20130301|2013-02-25 01:00,25,81.605,81.615,81.585,81.6,546
20130301|2013-02-25 01:30,25,81.615,81.615,81.56,81.565,181
20130301|2013-02-25 02:00,25,81.56,81.56,81.485,81.51,459
20130301|2013-02-25 02:30,25,81.51,81.555,81.48,81.48,228
20130301|2013-02-25 03:00,25,81.485,81.55,81.43,81.46,956
20130301|2013-02-25 03:30,25,81.46,81.495,81.435,81.475,146
20130301|2013-02-25 04:00,25,81.455,81.47,81.405,81.42,315
20130301|2013-02-25 04:30,25,81.415,81.425,81.335,81.34,1349
20130301|2013-02-25 05:00,25,81.34,81.345,81.29,81.335,800
20130301|2013-02-25 05:30,25,81.33,81.34,81.305,81.335,598
20130301|2013-02-25 06:00,25,81.335,81.335,81.225,81.255,910
20130301|2013-02-25 06:30,25,81.25,81.255,81.205,81.225,1482
20130301|2013-02-25 07:00,25,81.225,81.245,81.165,81.235,2148
20130301|2013-02-25 07:30,25,81.24,81.31,81.235,81.31,632
20130301|2013-02-25 08:00,25,81.305,81.375,81.205,81.305,2230
20130301|2013-02-25 08:30,25,81.3,81.37,81.27,81.33,1071
20130301|2013-02-25 09:00,25,81.33,81.45,81.33,81.45,2881
20130301|2013-02-25 09:30,25,81.455,81.615,81.42,81.605,4643
20130301|2013-02-25 10:00,25,81.6,81.715,81.535,81.63,3540
20130301|2013-02-25 10:30,25,81.62,81.735,81.58,81.71,2415
20130301|2013-02-25 11:00,25,81.715,81.775,81.635,81.68,2467
20130301|2013-02-25 11:30,25,81.675,81.72,81.585,81.6,1306
20130301|2013-02-25 12:00,25,81.615,81.705,81.61,81.7,551
20130301|2013-02-25 12:30,25,81.7,81.99,81.7,81.975,3697
20130301|2013-02-25 13:00,25,81.98,82.005,81.83,81.845,3212
20130301|2013-02-25 13:30,25,81.845,81.91,81.76,81.775,3293
20130301|2013-02-25 14:00,25,81.775,81.875,81.745,81.8,1469
20130301|2013-02-25 14:30,25,81.795,81.91,81.685,81.88,3274
20130301|2013-02-25 15:00,25,81.875,81.89,81.795,81.85,507
20130301|2013-02-25 15:30,25,81.84,81.925,81.83,81.92,385
20130301|2013-02-25 19:00,26,81.93,81.955,81.9,81.905,440
20130301|2013-02-25 19:30,26,81.9,81.905,81.875,81.88,882
20130301|2013-02-25 20:00,26,81.885,81.9,81.875,81.895,882
20130301|2013-02-25 20:30,26,81.9,81.91,81.885,81.89,392
20130301|2013-02-25 21:00,26,81.88,81.885,81.86,81.86,101
20130301|2013-02-25 21:30,26,81.87,81.92,81.855,81.91,180
20130301|2013-02-25 22:00,26,81.895,81.975,81.895,81.91,370
20130301|2013-02-25 22:30,26,81.915,81.96,81.91,81.92,85
20130301|2013-02-25 23:00,26,81.915,81.94,81.9,81.905,152
20130301|2013-02-25 23:30,26,81.915,81.93,81.88,81.895,280
20130301|2013-02-26 00:00,26,81.895,81.9,81.86,81.88,183
20130301|2013-02-26 00:30,26,81.87,81.905,81.845,81.89,647
20130301|2013-02-26 01:00,26,81.9,82.005,81.875,81.985,838
20130301|2013-02-26 01:30,26,81.975,81.98,81.92,81.92,417
20130301|2013-02-26 02:00,26,81.92,81.935,81.8,81.835,1396
20130301|2013-02-26 02:30,26,81.85,81.89,81.8,81.865,462
20130301|2013-02-26 03:00,26,81.86,81.89,81.81,81.855,504
20130301|2013-02-26 03:30,26,81.855,81.885,81.7,81.715,1054
20130301|2013-02-26 04:00,26,81.705,81.805,81.7,81.8,658
20130301|2013-02-26 04:30,26,81.79,81.815,81.76,81.795,316
20130301|2013-02-26 05:00,26,81.795,81.835,81.735,81.815,387
20130301|2013-02-26 05:30,26,81.81,81.87,81.805,81.865,360
20130301|2013-02-26 06:00,26,81.865,81.87,81.77,81.785,478
20130301|2013-02-26 06:30,26,81.79,81.81,81.735,81.79,645
20130301|2013-02-26 07:00,26,81.795,81.93,81.775,81.93,2528
20130301|2013-02-26 07:30,26,81.935,81.935,81.845,81.865,1574
20130301|2013-02-26 08:00,26,81.86,81.865,81.7,81.81,2088
20130301|2013-02-26 08:30,26,81.815,81.82,81.7,81.71,1909
20130301|2013-02-26 09:00,26,81.72,81.985,81.63,81.95,6254
20130301|2013-02-26 09:30,26,81.955,82.035,81.795,81.875,5666
20130301|2013-02-26 10:00,26,81.865,81.93,81.815,81.875,3686
20130301|2013-02-26 10:30,26,81.87,81.935,81.795,81.9,3000
20130301|2013-02-26 11:00,26,81.895,81.965,81.89,81.96,1723
20130301|2013-02-26 11:30,26,81.965,81.98,81.91,81.92,1167
20130301|2013-02-26 12:00,26,81.93,81.955,81.86,81.875,1089
20130301|2013-02-26 12:30,26,81.875,81.955,81.87,81.945,733
20130301|2013-02-26 13:00,26,81.945,81.95,81.885,81.905,650
20130301|2013-02-26 13:30,26,81.9,81.945,81.9,81.94,720
20130301|2013-02-26 14:00,26,81.94,81.955,81.925,81.95,464
20130301|2013-02-26 14:30,26,81.945,81.97,81.915,81.915,525
20130301|2013-02-26 15:00,26,81.925,81.925,81.88,81.88,105
20130301|2013-02-26 15:30,26,81.89,81.92,81.89,81.915,85
20130301|2013-02-26 19:00,27,81.94,81.97,81.905,81.955,197
20130301|2013-02-26 19:30,27,81.96,81.985,81.935,81.965,308
20130301|2013-02-26 20:00,27,81.965,81.97,81.95,81.96,37
20130301|2013-02-26 20:30,27,81.975,81.98,81.965,81.97,15
20130301|2013-02-26 21:00,27,81.97,81.975,81.915,81.915,69
20130301|2013-02-26 21:30,27,81.91,81.915,81.88,81.915,39
20130301|2013-02-26 22:00,27,81.92,81.92,81.895,81.905,15
20130301|2013-02-26 22:30,27,81.89,81.935,81.89,81.925,24
20130301|2013-02-26 23:00,27,81.925,81.95,81.92,81.93,37
20130301|2013-02-26 23:30,27,81.93,81.93,81.895,81.895,87
20130301|2013-02-27 00:00,27,81.905,81.91,81.855,81.875,148
20130301|2013-02-27 00:30,27,81.86,81.89,81.85,81.885,281
20130301|2013-02-27 01:00,27,81.885,81.895,81.8,81.815,469
20130301|2013-02-27 01:30,27,81.815,81.84,81.79,81.795,236
20130301|2013-02-27 02:00,27,81.795,81.85,81.775,81.79,557
20130301|2013-02-27 02:30,27,81.79,81.835,81.785,81.815,827
20130301|2013-02-27 03:00,27,81.82,81.83,81.795,81.81,910
20130301|2013-02-27 03:30,27,81.805,81.87,81.785,81.82,491
20130301|2013-02-27 04:00,27,81.815,81.82,81.635,81.775,2077
20130301|2013-02-27 04:30,27,81.79,81.79,81.725,81.755,283
20130301|2013-02-27 05:00,27,81.765,81.79,81.715,81.725,185
20130301|2013-02-27 05:30,27,81.72,81.75,81.7,81.715,701
20130301|2013-02-27 06:00,27,81.71,81.725,81.655,81.71,675
20130301|2013-02-27 06:30,27,81.71,81.73,81.685,81.695,294
20130301|2013-02-27 07:00,27,81.695,81.83,81.695,81.83,1680
20130301|2013-02-27 07:30,27,81.82,81.83,81.73,81.775,1578
20130301|2013-02-27 08:00,27,81.775,81.79,81.715,81.755,773
20130301|2013-02-27 08:30,27,81.755,81.785,81.655,81.7,2893
20130301|2013-02-27 09:00,27,81.705,81.755,81.555,81.655,4899
20130301|2013-02-27 09:30,27,81.655,81.71,81.58,81.69,2541
20130301|2013-02-27 10:00,27,81.69,81.775,81.68,81.745,2575
20130301|2013-02-27 10:30,27,81.745,81.77,81.715,81.74,1414
20130301|2013-02-27 11:00,27,81.745,81.77,81.72,81.725,1037
20130301|2013-02-27 11:30,27,81.72,81.78,81.72,81.765,1030
20130301|2013-02-27 12:00,27,81.76,81.83,81.755,81.79,2157
20130301|2013-02-27 12:30,27,81.785,81.795,81.765,81.795,585
20130301|2013-02-27 13:00,27,81.795,81.795,81.64,81.67,2836
20130301|2013-02-27 13:30,27,81.67,81.71,81.64,81.67,1575
20130301|2013-02-27 14:00,27,81.675,81.685,81.61,81.63,1295
20130301|2013-02-27 14:30,27,81.625,81.625,81.595,81.6,479
20130301|2013-02-27 15:00,27,81.6,81.625,81.57,81.605,199
20130301|2013-02-27 15:30,27,81.61,81.62,81.59,81.615,71
20130301|2013-02-27 19:00,28,81.605,81.615,81.575,81.575,59
20130301|2013-02-27 19:30,28,81.575,81.58,81.55,81.57,88
20130301|2013-02-27 20:00,28,81.575,81.61,81.575,81.59,31
20130301|2013-02-27 20:30,28,81.58,81.6,81.58,81.595,33
20130301|2013-02-27 21:00,28,81.58,81.585,81.575,81.585,17
20130301|2013-02-27 21:30,28,81.59,81.59,81.58,81.59,12
20130301|2013-02-27 22:00,28,81.575,81.595,81.575,81.585,7
20130301|2013-02-27 22:30,28,81.575,81.59,81.57,81.59,119
20130301|2013-02-27 23:00,28,81.585,81.585,81.54,81.54,22
20130301|2013-02-27 23:30,28,81.54,81.57,81.535,81.57,20
20130301|2013-02-28 00:00,28,81.585,81.6,81.58,81.59,46
20130301|2013-02-28 00:30,28,81.59,81.635,81.59,81.63,48
20130301|2013-02-28 01:00,28,81.63,81.655,81.59,81.59,612
20130301|2013-02-28 01:30,28,81.59,81.635,81.57,81.59,418
20130301|2013-02-28 02:00,28,81.595,81.61,81.57,81.595,217
20130301|2013-02-28 02:30,28,81.595,81.615,81.575,81.6,210
20130301|2013-02-28 03:00,28,81.6,81.73,81.6,81.7,831
20130301|2013-02-28 03:30,28,81.705,81.725,81.635,81.675,348
20130301|2013-02-28 04:00,28,81.675,81.7,81.67,81.68,202
20130301|2013-02-28 04:30,28,81.68,81.76,81.68,81.715,362
20130301|2013-02-28 05:00,28,81.73,81.73,81.665,81.67,168
20130301|2013-02-28 05:30,28,81.67,81.695,81.66,81.68,242
20130301|2013-02-28 06:00,28,81.675,81.7,81.67,81.7,136
20130301|2013-02-28 06:30,28,81.7,81.71,81.615,81.63,414
20130301|2013-02-28 07:00,28,81.635,81.695,81.61,81.66,1234
20130301|2013-02-28 07:30,28,81.67,81.735,81.605,81.725,1283
20130301|2013-02-28 08:00,28,81.725,81.78,81.7,81.775,1414
20130301|2013-02-28 08:30,28,81.77,81.825,81.735,81.795,1778
20130301|2013-02-28 09:00,28,81.79,81.835,81.77,81.805,1773
20130301|2013-02-28 09:30,28,81.8,82,81.8,81.895,4150
20130301|2013-02-28 10:00,28,81.9,81.9,81.855,81.87,1692
20130301|2013-02-28 10:30,28,81.875,81.915,81.85,81.89,359
20130301|2013-02-28 11:00,28,81.885,81.9,81.855,81.9,459
20130301|2013-02-28 11:30,28,81.9,81.91,81.835,81.885,435
20130301|2013-02-28 12:00,28,81.885,81.945,81.88,81.93,570
20130301|2013-02-28 12:30,28,81.93,81.955,81.895,81.945,1969
20130301|2013-02-28 13:00,28,81.94,81.98,81.925,81.97,2299
20130301|2013-02-28 13:30,28,81.955,82.025,81.945,82.015,2040
20130301|2013-02-28 14:00,28,82.015,82.065,82.005,82.005,889
20130301|2013-02-28 14:30,28,82.005,82.075,82,82.065,569
20130301|2013-02-28 15:00,28,82.07,82.07,82,82,187
20130301|2013-02-28 15:30,28,82.005,82.04,81.985,82.03,104
20130301|2013-02-28 19:00,1,82.01,82.01,81.965,82,138
20130301|2013-02-28 19:30,1,81.99,81.99,81.955,81.955,644
20130301|2013-02-28 20:00,1,81.955,81.965,81.95,81.95,45
20130301|2013-02-28 20:30,1,81.95,81.96,81.945,81.96,30
20130301|2013-02-28 21:00,1,81.96,81.96,81.94,81.945,49
20130301|2013-02-28 21:30,1,81.945,81.965,81.945,81.965,57
20130301|2013-02-28 22:00,1,81.96,81.97,81.955,81.96,240
20130301|2013-02-28 22:30,1,81.96,81.965,81.95,81.965,14
20130301|2013-02-28 23:00,1,81.96,81.96,81.92,81.925,57
20130301|2013-02-28 23:30,1,81.94,81.94,81.895,81.9,49
20130301|2013-03-01 00:00,1,81.91,81.935,81.895,81.895,42
20130301|2013-03-01 00:30,1,81.91,81.995,81.91,81.985,32
20130301|2013-03-01 01:00,1,81.98,82,81.955,81.995,237
20130301|2013-03-01 01:30,1,82,82,81.955,81.96,82
20130301|2013-03-01 02:00,1,81.96,81.97,81.85,81.9,488
20130301|2013-03-01 02:30,1,81.9,81.96,81.85,81.91,1570
20130301|2013-03-01 03:00,1,81.92,82.035,81.92,82.035,484
20130301|2013-03-01 03:30,1,82.03,82.225,82.025,82.22,1497
20130301|2013-03-01 04:00,1,82.22,82.27,82.205,82.205,1061
20130301|2013-03-01 04:30,1,82.21,82.245,82.18,82.245,428
20130301|2013-03-01 05:00,1,82.25,82.305,82.22,82.275,512
20130301|2013-03-01 05:30,1,82.27,82.355,82.235,82.33,563
20130301|2013-03-01 06:00,1,82.315,82.43,82.315,82.405,1520
20130301|2013-03-01 06:30,1,82.405,82.425,82.34,82.38,708
20130301|2013-03-01 07:00,1,82.375,82.395,82.345,82.39,1219
20130301|2013-03-01 07:30,1,82.385,82.39,82.285,82.33,1418
20130301|2013-03-01 08:00,1,82.325,82.425,82.315,82.38,1403
20130301|2013-03-01 08:30,1,82.385,82.45,82.365,82.42,2223
20130301|2013-03-01 09:00,1,82.415,82.58,82.4,82.515,4167
20130301|2013-03-01 09:30,1,82.515,82.575,82.47,82.505,1882
20130301|2013-03-01 10:00,1,82.505,82.54,82.445,82.515,1454
20130301|2013-03-01 10:30,1,82.51,82.52,82.46,82.475,906
20130301|2013-03-01 11:00,1,82.475,82.475,82.385,82.415,1699
20130301|2013-03-01 11:30,1,82.415,82.42,82.265,82.27,2469
20130301|2013-03-01 12:00,1,82.275,82.35,82.27,82.345,1740
20130301|2013-03-01 12:30,1,82.345,82.37,82.33,82.37,458
20130301|2013-03-01 13:00,1,82.37,82.39,82.355,82.375,451
20130301|2013-03-01 13:30,1,82.375,82.375,82.33,82.365,1076
20130301|2013-03-01 14:00,1,82.37,82.375,82.315,82.32,838
20130301|2013-03-01 14:30,1,82.32,82.35,82.305,82.335,540
20130301|2013-03-01 15:00,1,82.34,82.345,82.305,82.315,49
20130301|2013-03-01 15:30,1,82.33,82.34,82.325,82.325,25
20130301|2013-03-03 17:00,3,82.355,82.375,82.325,82.345,111
20130301|2013-03-03 17:30,3,82.33,82.35,82.3,82.35,8
20130301|2013-03-03 18:00,4,82.32,82.37,82.32,82.37,10
20130301|2013-03-03 18:30,4,82.37,82.43,82.35,82.4,56
20130301|2013-03-03 19:00,4,82.39,82.39,82.36,82.37,22
20130301|2013-03-03 19:30,4,82.375,82.385,82.355,82.38,107
20130301|2013-03-03 20:00,4,82.375,82.38,82.355,82.365,36
20130301|2013-03-03 20:30,4,82.37,82.37,82.355,82.36,65
20130301|2013-03-03 21:00,4,82.36,82.36,82.33,82.35,19
20130301|2013-03-03 21:30,4,82.345,82.345,82.29,82.305,70
20130301|2013-03-03 22:00,4,82.305,82.35,82.3,82.35,31
20130301|2013-03-03 22:30,4,82.35,82.365,82.35,82.35,39
20130301|2013-03-03 23:00,4,82.365,82.365,82.345,82.345,33
20130301|2013-03-03 23:30,4,82.325,82.34,82.315,82.34,24
20130301|2013-03-04 00:00,4,82.36,82.405,82.36,82.37,43
20130301|2013-03-04 00:30,4,82.385,82.44,82.38,82.44,109
20130301|2013-03-04 01:00,4,82.44,82.48,82.435,82.47,493
20130301|2013-03-04 01:30,4,82.455,82.47,82.38,82.385,77
20130301|2013-03-04 02:00,4,82.385,82.43,82.38,82.415,293
20130301|2013-03-04 02:30,4,82.42,82.42,82.36,82.415,1210
20130301|2013-03-04 03:00,4,82.41,82.425,82.37,82.395,204
20130301|2013-03-04 03:30,4,82.39,82.53,82.39,82.5,419
20130301|2013-03-04 04:00,4,82.5,82.5,82.44,82.46,207
20130301|2013-03-04 04:30,4,82.45,82.46,82.42,82.43,109
20130301|2013-03-04 05:00,4,82.44,82.455,82.395,82.42,445
20130301|2013-03-04 05:30,4,82.42,82.455,82.4,82.415,259
20130301|2013-03-04 06:00,4,82.415,82.475,82.415,82.445,173
20130301|2013-03-04 06:30,4,82.445,82.445,82.355,82.375,396
20130301|2013-03-04 07:00,4,82.365,82.41,82.35,82.35,736
20130301|2013-03-04 07:30,4,82.355,82.38,82.345,82.365,619
20130301|2013-03-04 08:00,4,82.37,82.42,82.36,82.39,501
20130301|2013-03-04 08:30,4,82.395,82.405,82.34,82.355,1510
20130301|2013-03-04 09:00,4,82.35,82.39,82.315,82.355,2759
20130301|2013-03-04 09:30,4,82.355,82.355,82.305,82.335,1115
20130301|2013-03-04 10:00,4,82.335,82.37,82.31,82.37,890
20130301|2013-03-04 10:30,4,82.375,82.445,82.37,82.39,1045
20130301|2013-03-04 11:00,4,82.395,82.405,82.37,82.385,375
20130301|2013-03-04 11:30,4,82.385,82.435,82.335,82.335,625
20130301|2013-03-04 12:00,4,82.335,82.36,82.315,82.33,230
20130301|2013-03-04 12:30,4,82.325,82.335,82.3,82.31,552
20130301|2013-03-04 13:00,4,82.31,82.33,82.295,82.295,408
20130301|2013-03-04 13:30,4,82.295,82.295,82.23,82.265,1526
20130301|2013-03-04 14:00,4,82.265,82.285,82.25,82.27,423
20130301|2013-03-04 14:30,4,82.275,82.29,82.27,82.29,757
20130301|2013-03-04 15:00,4,82.28,82.295,82.25,82.25,132
20130301|2013-03-04 15:30,4,82.235,82.245,82.23,82.235,82
20130301|2013-03-04 19:00,5,82.21,82.22,82.17,82.175,399
20130301|2013-03-04 19:30,5,82.175,82.23,82.175,82.215,83
20130301|2013-03-04 20:00,5,82.21,82.24,82.21,82.215,46
20130301|2013-03-04 20:30,5,82.225,82.225,82.205,82.205,21
20130301|2013-03-04 21:00,5,82.205,82.21,82.15,82.16,93
20130301|2013-03-04 21:30,5,82.17,82.19,82.135,82.145,241
20130301|2013-03-04 22:00,5,82.15,82.165,82.15,82.165,16
20130301|2013-03-04 22:30,5,82.165,82.165,82.13,82.14,32
20130301|2013-03-04 23:00,5,82.145,82.145,82.115,82.12,32
20130301|2013-03-04 23:30,5,82.12,82.12,82.08,82.095,69
20130301|2013-03-05 00:00,5,82.1,82.14,82.1,82.14,33
20130301|2013-03-05 00:30,5,82.135,82.185,82.135,82.16,210
20130301|2013-03-05 01:00,5,82.16,82.2,82.15,82.18,216
20130301|2013-03-05 01:30,5,82.19,82.19,82.1,82.105,168
20130301|2013-03-05 02:00,5,82.1,82.11,82.02,82.065,524
20130301|2013-03-05 02:30,5,82.06,82.08,81.985,81.995,779
20130301|2013-03-05 03:00,5,81.985,82.01,81.96,81.97,1049
20130301|2013-03-05 03:30,5,81.99,82.01,81.955,81.985,590
20130301|2013-03-05 04:00,5,81.99,82.095,81.985,82.095,303
20130301|2013-03-05 04:30,5,82.095,82.205,82.085,82.135,452
20130301|2013-03-05 05:00,5,82.15,82.16,82.125,82.155,107
20130301|2013-03-05 05:30,5,82.15,82.155,82.11,82.13,193
20130301|2013-03-05 06:00,5,82.13,82.175,82.12,82.145,323
20130301|2013-03-05 06:30,5,82.145,82.18,82.13,82.155,412
20130301|2013-03-05 07:00,5,82.155,82.17,82.105,82.115,1167
20130301|2013-03-05 07:30,5,82.115,82.12,82.03,82.08,954
20130301|2013-03-05 08:00,5,82.08,82.1,82.05,82.08,859
20130301|2013-03-05 08:30,5,82.08,82.09,82.03,82.085,1271
20130301|2013-03-05 09:00,5,82.09,82.265,82.085,82.26,2875
20130301|2013-03-05 09:30,5,82.26,82.3,82.195,82.22,2834
20130301|2013-03-05 10:00,5,82.22,82.27,82.19,82.27,1358
20130301|2013-03-05 10:30,5,82.27,82.29,82.25,82.275,428
20130301|2013-03-05 11:00,5,82.275,82.275,82.245,82.265,489
20130301|2013-03-05 11:30,5,82.26,82.265,82.2,82.22,669
20130301|2013-03-05 12:00,5,82.225,82.225,82.175,82.18,751
20130301|2013-03-05 12:30,5,82.18,82.18,82.095,82.13,1081
20130301|2013-03-05 13:00,5,82.125,82.13,82.11,82.115,407
20130301|2013-03-05 13:30,5,82.115,82.155,82.11,82.15,1289
20130301|2013-03-05 14:00,5,82.15,82.155,82.13,82.15,430
20130301|2013-03-05 14:30,5,82.145,82.15,82.125,82.135,334
20130301|2013-03-05 15:00,5,82.13,82.145,82.105,82.105,131
20130301|2013-03-05 15:30,5,82.105,82.115,82.075,82.09,83
20130301|2013-03-05 19:00,6,82.02,82.02,81.975,82.005,142
20130301|2013-03-05 19:30,6,82.015,82.03,81.995,81.995,152
20130301|2013-03-05 20:00,6,81.995,82.015,81.995,82.01,9
20130301|2013-03-05 20:30,6,82.015,82.02,81.985,81.99,27
20130301|2013-03-05 21:00,6,82,82.005,81.98,81.985,16
20130301|2013-03-05 21:30,6,81.99,82.015,81.99,82.01,40
20130301|2013-03-05 22:00,6,82.015,82.03,82.015,82.02,15
20130301|2013-03-05 22:30,6,82.02,82.025,82.01,82.02,68
20130301|2013-03-05 23:00,6,82.03,82.03,82.015,82.015,7
20130301|2013-03-05 23:30,6,82.02,82.02,82.005,82.005,5
20130301|2013-03-06 00:00,6,81.99,82.01,81.99,82.01,18
20130301|2013-03-06 00:30,6,82.01,82.06,82.01,82.06,159
20130301|2013-03-06 01:00,6,82.055,82.06,82.02,82.045,204
20130301|2013-03-06 01:30,6,82.04,82.115,82.04,82.08,532
20130301|2013-03-06 02:00,6,82.09,82.13,82.09,82.125,1024
20130301|2013-03-06 02:30,6,82.13,82.13,82.065,82.105,187
20130301|2013-03-06 03:00,6,82.105,82.185,82.105,82.18,427
20130301|2013-03-06 03:30,6,82.185,82.23,82.175,82.23,355
20130301|2013-03-06 04:00,6,82.23,82.26,82.2,82.23,299
20130301|2013-03-06 04:30,6,82.225,82.24,82.21,82.23,155
20130301|2013-03-06 05:00,6,82.23,82.235,82.19,82.195,111
20130301|2013-03-06 05:30,6,82.19,82.21,82.17,82.175,290
20130301|2013-03-06 06:00,6,82.18,82.22,82.18,82.2,143
20130301|2013-03-06 06:30,6,82.21,82.215,82.18,82.21,360
20130301|2013-03-06 07:00,6,82.22,82.32,82.19,82.255,1403
20130301|2013-03-06 07:30,6,82.255,82.265,82.23,82.23,1051
20130301|2013-03-06 08:00,6,82.23,82.305,82.215,82.29,1364
20130301|2013-03-06 08:30,6,82.29,82.355,82.275,82.345,2585
20130301|2013-03-06 09:00,6,82.345,82.48,82.34,82.435,3986
20130301|2013-03-06 09:30,6,82.435,82.475,82.405,82.415,1855
20130301|2013-03-06 10:00,6,82.415,82.445,82.385,82.44,993
20130301|2013-03-06 10:30,6,82.44,82.48,82.41,82.48,1061
20130301|2013-03-06 11:00,6,82.475,82.545,82.47,82.54,1892
20130301|2013-03-06 11:30,6,82.54,82.55,82.505,82.53,744
20130301|2013-03-06 12:00,6,82.53,82.55,82.495,82.52,506
20130301|2013-03-06 12:30,6,82.525,82.54,82.51,82.525,438
20130301|2013-03-06 13:00,6,82.52,82.535,82.505,82.525,615
20130301|2013-03-06 13:30,6,82.525,82.525,82.49,82.505,610
20130301|2013-03-06 14:00,6,82.515,82.545,82.51,82.525,569
20130301|2013-03-06 14:30,6,82.535,82.55,82.52,82.525,480
20130301|2013-03-06 15:00,6,82.525,82.535,82.52,82.53,34
20130301|2013-03-06 15:30,6,82.55,82.64,82.55,82.64,441
20130301|2013-03-06 19:00,7,82.615,82.62,82.59,82.595,161
20130301|2013-03-06 19:30,7,82.595,82.6,82.585,82.585,52
20130301|2013-03-06 20:00,7,82.585,82.59,82.53,82.565,75
20130301|2013-03-06 20:30,7,82.58,82.585,82.555,82.555,27
20130301|2013-03-06 21:00,7,82.56,82.57,82.555,82.57,8
20130301|2013-03-06 21:30,7,82.57,82.57,82.52,82.52,38
20130301|2013-03-06 22:00,7,82.51,82.54,82.5,82.53,20
20130301|2013-03-06 22:30,7,82.535,82.535,82.525,82.525,17
20130301|2013-03-06 23:00,7,82.54,82.545,82.535,82.545,5
20130301|2013-03-06 23:30,7,82.53,82.53,82.51,82.53,31
20130301|2013-03-07 00:00,7,82.515,82.525,82.505,82.51,40
20130301|2013-03-07 00:30,7,82.51,82.535,82.51,82.525,27
20130301|2013-03-07 01:00,7,82.525,82.56,82.515,82.555,140
20130301|2013-03-07 01:30,7,82.555,82.59,82.55,82.55,585
20130301|2013-03-07 02:00,7,82.535,82.55,82.42,82.44,443
20130301|2013-03-07 02:30,7,82.44,82.455,82.36,82.38,931
20130301|2013-03-07 03:00,7,82.385,82.42,82.38,82.415,294
20130301|2013-03-07 03:30,7,82.42,82.425,82.34,82.355,452
20130301|2013-03-07 04:00,7,82.35,82.41,82.34,82.405,232
20130301|2013-03-07 04:30,7,82.4,82.445,82.385,82.445,147
20130301|2013-03-07 05:00,7,82.44,82.49,82.43,82.44,289
20130301|2013-03-07 05:30,7,82.445,82.47,82.425,82.43,306
20130301|2013-03-07 06:00,7,82.43,82.435,82.355,82.39,1163
20130301|2013-03-07 06:30,7,82.38,82.445,82.325,82.42,1613
20130301|2013-03-07 07:00,7,82.42,82.475,82.415,82.425,602
20130301|2013-03-07 07:30,7,82.42,82.585,82.135,82.22,6016
20130301|2013-03-07 08:00,7,82.21,82.21,82.095,82.175,1642
20130301|2013-03-07 08:30,7,82.17,82.215,81.995,82.065,3079
20130301|2013-03-07 09:00,7,82.07,82.1,82.025,82.075,2739
20130301|2013-03-07 09:30,7,82.07,82.205,82.07,82.19,1661
20130301|2013-03-07 10:00,7,82.19,82.195,82.125,82.155,1590
20130301|2013-03-07 10:30,7,82.155,82.195,82.14,82.18,1258
20130301|2013-03-07 11:00,7,82.18,82.18,82.08,82.12,1044
20130301|2013-03-07 11:30,7,82.12,82.18,82.12,82.165,1229
20130301|2013-03-07 12:00,7,82.16,82.165,82.135,82.155,1204
20130301|2013-03-07 12:30,7,82.155,82.165,82.085,82.085,820
20130301|2013-03-07 13:00,7,82.085,82.11,82.08,82.105,761
20130301|2013-03-07 13:30,7,82.11,82.145,82.105,82.12,1600
20130301|2013-03-07 14:00,7,82.125,82.13,82.1,82.105,600
20130301|2013-03-07 14:30,7,82.105,82.145,82.1,82.135,490
20130301|2013-03-07 15:00,7,82.13,82.14,82.115,82.12,84
20130301|2013-03-07 15:30,7,82.125,82.13,82.11,82.115,34
20130301|2013-03-07 19:00,8,82.165,82.18,82.145,82.175,72
20130301|2013-03-07 19:30,8,82.175,82.2,82.175,82.19,103
20130301|2013-03-07 20:00,8,82.19,82.225,82.17,82.22,1217
20130301|2013-03-07 20:30,8,82.23,82.27,82.23,82.26,555
20130301|2013-03-07 21:00,8,82.265,82.27,82.24,82.25,84
20130301|2013-03-07 21:30,8,82.255,82.26,82.23,82.23,68
20130301|2013-03-07 22:00,8,82.23,82.235,82.23,82.235,6
20130301|2013-03-07 22:30,8,82.235,82.28,82.235,82.27,101
20130301|2013-03-07 23:00,8,82.275,82.28,82.265,82.27,26
20130301|2013-03-07 23:30,8,82.26,82.27,82.26,82.265,8
20130301|2013-03-08 00:00,8,82.275,82.28,82.255,82.255,20
20130301|2013-03-08 00:30,8,82.25,82.3,82.235,82.29,157
20130301|2013-03-08 01:00,8,82.29,82.315,82.265,82.305,185
20130301|2013-03-08 01:30,8,82.295,82.305,82.27,82.28,168
20130301|2013-03-08 02:00,8,82.285,82.305,82.215,82.25,194
20130301|2013-03-08 02:30,8,82.25,82.32,82.25,82.31,201
20130301|2013-03-08 03:00,8,82.315,82.32,82.265,82.265,406
20130301|2013-03-08 03:30,8,82.26,82.28,82.25,82.27,85
20130301|2013-03-08 04:00,8,82.265,82.265,82.23,82.245,122
20130301|2013-03-08 04:30,8,82.24,82.26,82.105,82.16,945
20130301|2013-03-08 05:00,8,82.15,82.19,82.135,82.16,352
20130301|2013-03-08 05:30,8,82.155,82.22,82.15,82.21,148
20130301|2013-03-08 06:00,8,82.215,82.245,82.19,82.235,218
20130301|2013-03-08 06:30,8,82.235,82.32,82.23,82.31,329
20130301|2013-03-08 07:00,8,82.295,82.345,82.245,82.275,500
20130301|2013-03-08 07:30,8,82.24,82.765,82.24,82.76,5105
20130301|2013-03-08 08:00,8,82.765,82.945,82.75,82.835,3424
20130301|2013-03-08 08:30,8,82.84,82.865,82.82,82.85,1465
20130301|2013-03-08 09:00,8,82.845,82.865,82.715,82.775,3026
20130301|2013-03-08 09:30,8,82.78,82.845,82.75,82.845,1121
20130301|2013-03-08 10:00,8,82.845,82.9,82.815,82.825,2169
20130301|2013-03-08 10:30,8,82.825,82.84,82.785,82.79,1807
20130301|2013-03-08 11:00,8,82.785,82.935,82.72,82.86,4689
20130301|2013-03-08 11:30,8,82.86,82.895,82.745,82.755,1919
20130301|2013-03-08 12:00,8,82.755,82.805,82.755,82.775,514
20130301|2013-03-08 12:30,8,82.775,82.78,82.735,82.745,513
20130301|2013-03-08 13:00,8,82.75,82.765,82.655,82.69,1175
20130301|2013-03-08 13:30,8,82.69,82.745,82.685,82.73,814
20130301|2013-03-08 14:00,8,82.725,82.77,82.685,82.765,584
20130301|2013-03-08 14:30,8,82.76,82.78,82.74,82.78,333
20130301|2013-03-08 15:00,8,82.77,82.785,82.745,82.76,316
20130301|2013-03-08 15:30,8,82.765,82.77,82.75,82.77,21
20130301|2013-03-10 17:00,10,82.76,82.8,82.745,82.8,24
20130301|2013-03-10 17:30,10,82.795,82.825,82.78,82.825,10
20130301|2013-03-10 18:00,10,82.845,82.885,82.845,82.88,22
20130301|2013-03-10 18:30,10,82.865,82.865,82.83,82.85,10
20130301|2013-03-10 19:00,11,82.855,82.855,82.81,82.81,7
20130301|2013-03-10 19:30,11,82.82,82.82,82.81,82.81,3
20130301|2013-03-10 20:00,11,82.82,82.835,82.795,82.795,28
20130301|2013-03-10 20:30,11,82.795,82.8,82.76,82.76,199
20130301|2013-03-10 21:00,11,82.765,82.81,82.76,82.795,136
20130301|2013-03-10 21:30,11,82.79,82.805,82.78,82.78,23
20130301|2013-03-10 22:00,11,82.77,82.77,82.745,82.745,35
20130301|2013-03-10 22:30,11,82.755,82.765,82.745,82.75,42
20130301|2013-03-10 23:00,11,82.75,82.77,82.75,82.765,4
20130301|2013-03-10 23:30,11,82.745,82.775,82.74,82.775,43
20130301|2013-03-11 00:00,11,82.775,82.775,82.765,82.765,2
20130301|2013-03-11 00:30,11,82.755,82.78,82.74,82.78,45
20130301|2013-03-11 01:00,11,82.775,82.78,82.74,82.74,111
20130301|2013-03-11 01:30,11,82.72,82.725,82.705,82.715,18
20130301|2013-03-11 02:00,11,82.73,82.745,82.655,82.71,289
20130301|2013-03-11 02:30,11,82.71,82.75,82.71,82.73,196
20130301|2013-03-11 03:00,11,82.725,82.765,82.675,82.745,1068
20130301|2013-03-11 03:30,11,82.745,82.795,82.745,82.79,584
20130301|2013-03-11 04:00,11,82.78,82.79,82.74,82.745,592
20130301|2013-03-11 04:30,11,82.755,82.775,82.735,82.765,415
20130301|2013-03-11 05:00,11,82.765,82.79,82.755,82.775,313
20130301|2013-03-11 05:30,11,82.775,82.79,82.745,82.79,141
20130301|2013-03-11 06:00,11,82.8,82.835,82.8,82.815,325
20130301|2013-03-11 06:30,11,82.815,82.82,82.775,82.8,571
20130301|2013-03-11 07:00,11,82.8,82.8,82.77,82.785,649
20130301|2013-03-11 07:30,11,82.785,82.82,82.77,82.79,1280
20130301|2013-03-11 08:00,11,82.79,82.845,82.755,82.8,1001
20130301|2013-03-11 08:30,11,82.8,82.84,82.78,82.84,1766
20130301|2013-03-11 09:00,11,82.845,82.845,82.76,82.76,1677
20130301|2013-03-11 09:30,11,82.765,82.785,82.74,82.755,1525
20130301|2013-03-11 10:00,11,82.755,82.77,82.685,82.695,2023
20130301|2013-03-11 10:30,11,82.7,82.715,82.68,82.71,1531
20130301|2013-03-11 11:00,11,82.705,82.73,82.69,82.72,801
20130301|2013-03-11 11:30,11,82.715,82.73,82.7,82.7,1137
20130301|2013-03-11 12:00,11,82.705,82.715,82.605,82.62,1134
20130301|2013-03-11 12:30,11,82.615,82.655,82.6,82.63,726
20130301|2013-03-11 13:00,11,82.63,82.635,82.585,82.59,918
20130301|2013-03-11 13:30,11,82.59,82.615,82.575,82.585,1249
20130301|2013-03-11 14:00,11,82.585,82.64,82.585,82.615,644
20130301|2013-03-11 14:30,11,82.61,82.63,82.605,82.605,522
20130301|2013-03-11 15:00,11,82.61,82.615,82.53,82.55,314
20130301|2013-03-11 15:30,11,82.54,82.565,82.54,82.565,5
20130301|2013-03-11 19:00,12,82.675,82.715,82.675,82.695,31
20130301|2013-03-11 19:30,12,82.715,82.715,82.675,82.675,86
20130301|2013-03-11 20:00,12,82.68,82.68,82.67,82.67,2
20130301|2013-03-11 20:30,12,82.675,82.675,82.64,82.665,106
20130301|2013-03-11 21:00,12,82.66,82.66,82.66,82.66,17
20130301|2013-03-11 21:30,12,82.665,82.7,82.665,82.7,12
20130301|2013-03-11 22:00,12,82.7,82.71,82.685,82.69,11
20130301|2013-03-11 22:30,12,82.705,82.71,82.705,82.71,11
20130301|2013-03-11 23:00,12,82.72,82.725,82.715,82.725,12
20130301|2013-03-11 23:30,12,82.73,82.73,82.695,82.7,128
20130301|2013-03-12 00:00,12,82.695,82.695,82.685,82.685,42
20130301|2013-03-12 00:30,12,82.7,82.7,82.675,82.675,7
20130301|2013-03-12 01:00,12,82.69,82.735,82.69,82.735,40
20130301|2013-03-12 01:30,12,82.74,82.77,82.73,82.73,54
20130301|2013-03-12 02:00,12,82.74,82.74,82.71,82.71,60
20130301|2013-03-12 02:30,12,82.705,82.795,82.695,82.79,103
20130301|2013-03-12 03:00,12,82.78,82.815,82.76,82.785,576
20130301|2013-03-12 03:30,12,82.79,82.8,82.735,82.755,252
20130301|2013-03-12 04:00,12,82.75,82.775,82.665,82.68,552
20130301|2013-03-12 04:30,12,82.685,82.74,82.68,82.725,916
20130301|2013-03-12 05:00,12,82.735,82.77,82.685,82.705,799
20130301|2013-03-12 05:30,12,82.705,82.715,82.675,82.705,644
20130301|2013-03-12 06:00,12,82.705,82.73,82.695,82.705,888
20130301|2013-03-12 06:30,12,82.705,82.715,82.665,82.705,297
20130301|2013-03-12 07:00,12,82.705,82.725,82.575,82.575,980
20130301|2013-03-12 07:30,12,82.575,82.595,82.545,82.575,809
20130301|2013-03-12 08:00,12,82.57,82.575,82.425,82.445,1514
20130301|2013-03-12 08:30,12,82.45,82.51,82.445,82.475,1122
20130301|2013-03-12 09:00,12,82.475,82.515,82.47,82.495,1149
20130301|2013-03-12 09:30,12,82.49,82.605,82.49,82.585,1252
20130301|2013-03-12 10:00,12,82.585,82.65,82.565,82.645,1377
20130301|2013-03-12 10:30,12,82.655,82.665,82.61,82.635,1132
20130301|2013-03-12 11:00,12,82.63,82.635,82.57,82.6,1055
20130301|2013-03-12 11:30,12,82.6,82.62,82.57,82.59,641
20130301|2013-03-12 12:00,12,82.59,82.645,82.565,82.635,665
20130301|2013-03-12 12:30,12,82.635,82.645,82.605,82.625,1347
20130301|2013-03-12 13:00,12,82.625,82.625,82.6,82.62,710
20130301|2013-03-12 13:30,12,82.625,82.625,82.59,82.6,339
20130301|2013-03-12 14:00,12,82.6,82.62,82.56,82.59,555
20130301|2013-03-12 14:30,12,82.585,82.605,82.575,82.585,396
20130301|2013-03-12 15:00,12,82.585,82.59,82.565,82.565,77
20130301|2013-03-12 15:30,12,82.57,82.59,82.57,82.58,33
20130301|2013-03-12 19:00,13,82.575,82.58,82.56,82.58,19
20130301|2013-03-12 19:30,13,82.58,82.605,82.58,82.58,9
20130301|2013-03-12 20:00,13,82.59,82.59,82.575,82.575,10
20130301|2013-03-12 20:30,13,82.57,82.57,82.54,82.55,26
20130301|2013-03-12 21:00,13,82.545,82.545,82.505,82.52,41
20130301|2013-03-12 21:30,13,82.53,82.53,82.525,82.525,8
20130301|2013-03-12 22:00,13,82.525,82.53,82.495,82.515,19
20130301|2013-03-12 22:30,13,82.51,82.51,82.48,82.495,20
20130301|2013-03-12 23:00,13,82.49,82.51,82.49,82.51,8
20130301|2013-03-12 23:30,13,82.51,82.51,82.51,82.51,1
20130301|2013-03-13 00:00,13,82.51,82.51,82.47,82.47,20
20130301|2013-03-13 00:30,13,82.455,82.49,82.455,82.49,17
20130301|2013-03-13 01:00,13,82.49,82.505,82.49,82.495,5
20130301|2013-03-13 01:30,13,82.485,82.505,82.475,82.475,139
20130301|2013-03-13 02:00,13,82.485,82.495,82.445,82.48,485
20130301|2013-03-13 02:30,13,82.49,82.49,82.35,82.355,563
20130301|2013-03-13 03:00,13,82.355,82.45,82.355,82.45,470
20130301|2013-03-13 03:30,13,82.445,82.635,82.445,82.615,574
20130301|2013-03-13 04:00,13,82.625,82.65,82.575,82.575,487
20130301|2013-03-13 04:30,13,82.585,82.59,82.54,82.575,412
20130301|2013-03-13 05:00,13,82.58,82.62,82.555,82.59,317
20130301|2013-03-13 05:30,13,82.575,82.65,82.55,82.63,294
20130301|2013-03-13 06:00,13,82.64,82.68,82.63,82.67,323
20130301|2013-03-13 06:30,13,82.66,82.67,82.63,82.635,248
20130301|2013-03-13 07:00,13,82.635,82.635,82.595,82.61,665
20130301|2013-03-13 07:30,13,82.61,82.84,82.61,82.77,2734
20130301|2013-03-13 08:00,13,82.775,82.815,82.735,82.805,1359
20130301|2013-03-13 08:30,13,82.81,83.025,82.775,82.98,4095
20130301|2013-03-13 09:00,13,82.98,83.07,82.975,83.025,2145
20130301|2013-03-13 09:30,13,83.03,83.03,82.96,83.005,1482
20130301|2013-03-13 10:00,13,83,83.025,82.955,83.025,1633
20130301|2013-03-13 10:30,13,83.02,83.02,82.905,82.93,2922
20130301|2013-03-13 11:00,13,82.93,82.96,82.89,82.925,980
20130301|2013-03-13 11:30,13,82.925,82.96,82.905,82.915,821
20130301|2013-03-13 12:00,13,82.915,82.93,82.875,82.885,1061
20130301|2013-03-13 12:30,13,82.885,82.895,82.845,82.85,1139
20130301|2013-03-13 13:00,13,82.85,82.885,82.85,82.87,1093
20130301|2013-03-13 13:30,13,82.865,82.905,82.85,82.905,959
20130301|2013-03-13 14:00,13,82.9,82.935,82.89,82.91,677
20130301|2013-03-13 14:30,13,82.91,82.92,82.89,82.91,323
20130301|2013-03-13 15:00,13,82.91,82.955,82.91,82.945,54
20130301|2013-03-13 15:30,13,82.945,82.95,82.915,82.915,22
20130301|2013-03-13 19:00,14,82.915,82.915,82.895,82.91,7
20130301|2013-03-13 19:30,14,82.88,82.88,82.8,82.8,19
20130301|2013-03-13 20:00,14,82.795,82.835,82.78,82.82,91
20130301|2013-03-13 20:30,14,82.815,82.83,82.8,82.815,75
20130301|2013-03-13 21:00,14,82.835,82.835,82.82,82.835,43
20130301|2013-03-13 21:30,14,82.84,82.85,82.84,82.84,27
20130301|2013-03-13 22:00,14,82.845,82.845,82.84,82.845,22
20130301|2013-03-13 22:30,14,82.86,82.905,82.86,82.905,70
20130301|2013-03-13 23:00,14,82.895,82.955,82.895,82.955,4
20130301|2013-03-13 23:30,14,82.94,82.95,82.94,82.95,3
20130301|2013-03-14 00:00,14,82.955,82.955,82.93,82.93,4
20130301|2013-03-14 00:30,14,82.935,82.94,82.925,82.94,25
20130301|2013-03-14 01:00,14,82.93,82.93,82.89,82.91,26
20130301|2013-03-14 01:30,14,82.905,82.905,82.87,82.88,55
20130301|2013-03-14 02:00,14,82.88,82.91,82.88,82.895,109
20130301|2013-03-14 02:30,14,82.87,82.91,82.865,82.91,7
20130301|2013-03-14 03:00,14,82.94,82.985,82.88,82.9,38
20130301|2013-03-14 03:30,14,82.91,82.965,82.895,82.96,54
20130301|2013-03-14 04:00,14,82.97,83.035,82.97,83.01,130
20130301|2013-03-14 04:30,14,83.005,83.015,82.97,82.98,40
20130301|2013-03-14 05:00,14,82.97,83.065,82.965,83.05,85
20130301|2013-03-14 05:30,14,83.04,83.09,83.04,83.065,36
20130301|2013-03-14 06:00,14,83.06,83.115,83.06,83.095,57
20130301|2013-03-14 06:30,14,83.14,83.14,83.105,83.11,155
20130301|2013-03-14 07:00,14,83.11,83.155,83.06,83.07,822
20130301|2013-03-14 07:30,14,83.12,83.18,83.04,83.055,821
20130301|2013-03-14 08:00,14,83.065,83.065,83.005,83.035,575
20130301|2013-03-14 08:30,14,83.045,83.05,82.895,82.95,630
20130301|2013-03-14 09:00,14,82.955,82.975,82.825,82.855,1619
20130301|2013-03-14 09:30,14,82.85,82.88,82.805,82.88,1244
20130301|2013-03-14 10:00,14,82.88,82.88,82.78,82.825,923
20130301|2013-03-14 10:30,14,82.825,82.845,82.735,82.74,580
20130301|2013-03-14 11:00,14,82.745,82.815,82.64,82.65,953
20130301|2013-03-14 11:30,14,82.655,82.675,82.5,82.5,1311
20130301|2013-03-14 12:00,14,82.495,82.555,82.445,82.45,1916
20130301|2013-03-14 12:30,14,82.44,82.58,82.44,82.555,462
20130301|2013-03-14 13:00,14,82.56,82.59,82.525,82.54,395
20130301|2013-03-14 13:30,14,82.545,82.63,82.54,82.615,346
20130301|2013-03-14 14:00,14,82.61,82.625,82.58,82.615,99
20130301|2013-03-14 14:30,14,82.6,82.6,82.575,82.59,145
20130301|2013-03-14 15:00,14,82.585,82.605,82.585,82.605,18
20130301|2013-03-14 15:30,14,82.625,82.625,82.58,82.58,29
20130301|2013-03-14 19:00,15,82.53,82.605,82.53,82.605,9
20130301|2013-03-14 19:30,15,82.6,82.6,82.6,82.6,1
20130301|2013-03-14 20:00,15,82.6,82.6,82.6,82.6,1
20130301|2013-03-14 20:30,15,82.515,82.53,82.495,82.53,32
20130301|2013-03-14 21:00,15,82.55,82.55,82.525,82.545,17
20130301|2013-03-14 21:30,15,82.525,82.525,82.525,82.525,1
20130301|2013-03-14 22:00,15,82.555,82.555,82.555,82.555,1
20130301|2013-03-14 22:30,15,82.54,82.575,82.535,82.575,31
20130301|2013-03-14 23:00,15,82.57,82.575,82.51,82.51,10
20130301|2013-03-14 23:30,15,82.52,82.525,82.51,82.51,20
20130301|2013-03-15 00:30,15,82.55,82.555,82.55,82.555,2
20130301|2013-03-15 01:00,15,82.555,82.555,82.53,82.53,8
20130301|2013-03-15 01:30,15,82.54,82.54,82.495,82.5,16
20130301|2013-03-15 02:00,15,82.51,82.53,82.395,82.405,36
20130301|2013-03-15 02:30,15,82.405,82.405,82.4,82.405,19
20130301|2013-03-15 03:00,15,82.43,82.43,82.43,82.43,5
20130301|2013-03-15 03:30,15,82.51,82.52,82.505,82.515,5
20130301|2013-03-15 04:00,15,82.37,82.385,82.365,82.385,8
20130301|2013-03-15 04:30,15,82.385,82.39,82.335,82.36,490
20130301|2013-03-15 05:00,15,82.345,82.345,82.265,82.275,300
20130301|2013-03-15 05:30,15,82.28,82.315,82.28,82.315,6
20130301|2013-03-15 06:00,15,82.305,82.315,82.28,82.305,131
20130301|2013-03-15 06:30,15,82.305,82.335,82.245,82.27,117
20130301|2013-03-15 07:00,15,82.28,82.295,82.255,82.28,276
20130301|2013-03-15 07:30,15,82.315,82.315,82.06,82.105,257
20130301|2013-03-15 08:00,15,82.085,82.185,82.075,82.165,249
20130301|2013-03-15 08:30,15,82.165,82.285,82.165,82.255,327
20130301|2013-03-15 09:00,15,82.27,82.275,82.115,82.15,209
20130301|2013-03-15 09:30,15,82.135,82.26,82.115,82.245,675
20130301|2013-03-15 10:00,15,82.265,82.29,82.18,82.225,361
20130301|2013-03-15 10:30,15,82.225,82.23,82.125,82.145,243
20130301|2013-03-15 11:00,15,82.155,82.245,82.15,82.165,199
20130301|2013-03-15 11:30,15,82.175,82.25,82.165,82.205,176
20130301|2013-03-15 12:00,15,82.215,82.29,82.205,82.255,106
20130301|2013-03-15 12:30,15,82.25,82.255,82.225,82.235,305
20130301|2013-03-15 13:00,15,82.235,82.28,82.205,82.27,492
20130301|2013-03-15 13:30,15,82.27,82.28,82.225,82.265,217
20130301|2013-03-15 14:00,15,82.26,82.27,82.225,82.25,98
20130301|2013-03-15 14:30,15,82.26,82.265,82.23,82.235,76
20130301|2013-03-15 15:00,15,82.22,82.22,82.185,82.185,15
20130301|2013-03-15 15:30,15,82.15,82.15,82.13,82.13,2
20130301|2013-03-17 17:00,17,82.68,82.8,82.68,82.8,105
20130301|2013-03-17 17:30,17,82.75,82.805,82.75,82.795,174
20130301|2013-03-17 18:00,17,82.765,82.765,82.765,82.765,10
20130301|2013-03-17 18:30,17,82.78,82.825,82.78,82.825,67
20130301|2013-03-17 20:00,18,82.83,82.83,82.81,82.825,5
20130301|2013-03-17 20:30,18,82.83,82.83,82.83,82.83,1
20130301|2013-03-17 21:00,18,82.78,82.78,82.78,82.78,1
20130301|2013-03-18 02:30,18,82.78,82.78,82.78,82.78,18
20130301|2013-03-18 03:00,18,82.72,82.72,82.715,82.715,2
20130301|2013-03-18 03:30,18,82.6,82.6,82.545,82.545,19
20130301|2013-03-18 04:00,18,82.57,82.57,82.57,82.57,14
20130301|2013-03-18 06:30,18,82.62,82.645,82.62,82.645,3
20130301|2013-03-18 07:00,18,82.665,82.695,82.64,82.64,128
20130301|2013-03-18 07:30,18,82.6,82.6,82.6,82.6,10
20130301|2013-03-18 08:30,18,82.68,82.68,82.68,82.68,4
20130601|2012-10-12 10:00,12,80.175,80.175,80.175,80.175,1
20130601|2012-10-12 10:30,12,80.2,80.22,80.2,80.22,2
20130601|2012-11-13 06:00,13,81.57,81.57,81.57,81.57,1
20130601|2012-11-21 19:00,22,81.34,81.34,81.34,81.34,1
20130601|2012-12-17 11:30,17,79.72,79.72,79.72,79.72,1
20130601|2012-12-18 09:00,18,79.63,79.63,79.63,79.63,1
20130601|2012-12-18 09:30,18,79.59,79.59,79.555,79.555,2
20130601|2012-12-18 10:00,18,79.535,79.535,79.535,79.535,1
20130601|2012-12-18 14:30,18,79.465,79.465,79.465,79.465,1
20130601|2012-12-19 06:30,19,79.145,79.145,79.145,79.145,1
20130601|2012-12-19 08:30,19,79.17,79.17,79.17,79.17,1
20130601|2012-12-19 09:00,19,79.22,79.22,79.22,79.22,1
20130601|2012-12-19 12:00,19,79.47,79.47,79.47,79.47,1
20130601|2012-12-20 20:00,21,79.64,79.64,79.64,79.64,1
20130601|2012-12-21 09:00,21,79.65,79.65,79.65,79.65,1
20130601|2012-12-21 10:00,21,79.775,79.775,79.775,79.775,1
20130601|2012-12-24 09:30,24,79.76,79.76,79.76,79.76,1
20130601|2012-12-24 11:30,24,79.85,79.85,79.83,79.83,2
20130601|2012-12-24 12:00,24,79.84,79.84,79.825,79.825,15
20130601|2012-12-26 05:00,26,79.8,79.8,79.77,79.77,2
20130601|2012-12-26 08:00,26,79.77,79.77,79.77,79.77,1
20130601|2012-12-26 08:30,26,79.65,79.65,79.65,79.65,1
20130601|2012-12-26 09:00,26,79.645,79.645,79.645,79.645,1
20130601|2012-12-26 09:30,26,79.735,79.735,79.735,79.735,1
20130601|2012-12-26 10:00,26,79.77,79.77,79.77,79.77,1
20130601|2012-12-28 07:30,28,79.975,79.975,79.895,79.895,3
20130601|2013-01-02 05:00,2,79.75,79.75,79.75,79.75,1
20130601|2013-01-02 05:30,2,79.7,79.7,79.7,79.7,1
20130601|2013-01-02 06:30,2,79.58,79.58,79.58,79.58,1
20130601|2013-01-02 07:00,2,79.615,79.615,79.615,79.615,1
20130601|2013-01-02 10:00,2,79.98,79.98,79.98,79.98,1
20130601|2013-01-03 00:00,3,80.205,80.205,80.205,80.205,1
20130601|2013-01-03 00:30,3,80.24,80.24,80.24,80.24,1
20130601|2013-01-03 04:30,3,80.395,80.395,80.395,80.395,2
20130601|2013-01-03 13:00,3,80.615,80.645,80.595,80.645,19
20130601|2013-01-04 00:00,4,80.85,80.85,80.85,80.85,10
20130601|2013-01-04 01:00,4,81,81,81,81,1
20130601|2013-01-04 03:00,4,81.06,81.06,81.06,81.06,1
20130601|2013-01-04 06:00,4,81.095,81.095,81.095,81.095,10
20130601|2013-01-04 06:30,4,81.095,81.095,81.085,81.085,7
20130601|2013-01-04 07:00,4,81.12,81.12,81.115,81.115,16
20130601|2013-01-04 07:30,4,80.915,80.915,80.915,80.915,2
20130601|2013-01-04 14:00,4,80.75,80.75,80.75,80.75,1
20130601|2013-01-06 21:30,7,80.78,80.8,80.78,80.8,2
20130601|2013-01-06 22:00,7,80.955,80.955,80.955,80.955,5
20130601|2013-01-07 09:30,7,80.605,80.605,80.605,80.605,1
20130601|2013-01-07 12:00,7,80.53,80.53,80.53,80.53,1
20130601|2013-01-08 10:30,8,80.605,80.605,80.605,80.605,1
20130601|2013-01-09 08:00,9,80.88,80.88,80.88,80.88,1
20130601|2013-01-09 13:00,9,80.815,80.815,80.815,80.815,10
20130601|2013-01-10 03:30,10,80.75,80.75,80.75,80.75,3
20130601|2013-01-10 07:30,10,80.565,80.565,80.565,80.565,1
20130601|2013-01-10 08:00,10,80.31,80.31,80.26,80.26,4
20130601|2013-01-10 08:30,10,80.24,80.24,80.24,80.24,2
20130601|2013-01-10 09:00,10,80.21,80.21,80.12,80.12,2
20130601|2013-01-10 10:30,10,80.185,80.185,80.185,80.185,1
20130601|2013-01-10 11:30,10,80.03,80.03,80.02,80.02,2
20130601|2013-01-10 12:00,10,80,80,79.995,79.995,2
20130601|2013-01-10 13:30,10,79.975,79.975,79.975,79.975,1
20130601|2013-01-10 15:30,10,79.945,79.945,79.945,79.945,1
20130601|2013-01-10 23:00,11,80.015,80.015,80.015,80.015,3
20130601|2013-01-11 02:30,11,80.03,80.03,80.03,80.03,2
20130601|2013-01-11 05:00,11,80.04,80.04,80.04,80.04,2
20130601|2013-01-11 07:30,11,79.79,79.79,79.7,79.7,2
20130601|2013-01-11 08:00,11,79.74,79.74,79.74,79.74,1
20130601|2013-01-11 08:30,11,79.785,79.785,79.77,79.775,15
20130601|2013-01-11 09:00,11,79.815,79.815,79.78,79.78,2
20130601|2013-01-11 09:30,11,79.7,79.7,79.7,79.7,2
20130601|2013-01-11 10:00,11,79.7,79.75,79.7,79.74,39
20130601|2013-01-11 10:30,11,79.7,79.705,79.7,79.705,6
20130601|2013-01-11 11:00,11,79.71,79.71,79.71,79.71,5
20130601|2013-01-11 11:30,11,79.645,79.645,79.645,79.645,1
20130601|2013-01-11 12:00,11,79.665,79.68,79.66,79.66,17
20130601|2013-01-11 13:00,11,79.705,79.715,79.705,79.715,8
20130601|2013-01-11 13:30,11,79.73,79.73,79.73,79.73,2
20130601|2013-01-11 14:00,11,79.735,79.735,79.735,79.735,5
20130601|2013-01-11 14:30,11,79.75,79.75,79.75,79.75,2
20130601|2013-01-13 18:30,14,79.7,79.7,79.7,79.7,1
20130601|2013-01-13 20:00,14,79.685,79.685,79.685,79.685,1
20130601|2013-01-14 00:30,14,79.6,79.6,79.6,79.6,1
20130601|2013-01-14 01:30,14,79.68,79.68,79.65,79.65,4
20130601|2013-01-14 02:00,14,79.725,79.725,79.725,79.725,2
20130601|2013-01-14 03:00,14,79.73,79.73,79.73,79.73,2
20130601|2013-01-14 03:30,14,79.685,79.69,79.665,79.69,13
20130601|2013-01-14 04:00,14,79.61,79.635,79.61,79.635,4
20130601|2013-01-14 05:30,14,79.745,79.745,79.745,79.745,2
20130601|2013-01-14 08:30,14,79.82,79.82,79.82,79.82,1
20130601|2013-01-14 09:30,14,79.695,79.695,79.695,79.695,1
20130601|2013-01-14 19:00,15,79.72,79.72,79.665,79.665,5
20130601|2013-01-14 23:30,15,79.77,79.77,79.77,79.77,1
20130601|2013-01-15 02:00,15,79.725,79.725,79.725,79.725,1
20130601|2013-01-15 06:00,15,79.855,79.855,79.855,79.855,1
20130601|2013-01-15 07:00,15,79.83,79.83,79.83,79.83,1
20130601|2013-01-15 08:30,15,79.855,79.885,79.855,79.885,2
20130601|2013-01-15 09:00,15,79.79,79.79,79.79,79.79,1
20130601|2013-01-15 09:30,15,79.775,79.775,79.775,79.775,1
20130601|2013-01-15 12:00,15,79.83,79.83,79.83,79.83,1
20130601|2013-01-15 13:00,15,79.995,79.995,79.995,79.995,1
20130601|2013-01-15 14:00,15,79.96,79.96,79.96,79.96,1
20130601|2013-01-15 23:30,16,79.945,79.945,79.945,79.945,1
20130601|2013-01-16 02:00,16,80.02,80.02,80.02,80.02,1
20130601|2013-01-16 02:30,16,80.02,80.02,80.02,80.02,2
20130601|2013-01-16 06:30,16,80.02,80.02,80.02,80.02,1
20130601|2013-01-16 12:30,16,80.02,80.02,80.02,80.02,1
20130601|2013-01-16 23:30,17,80,80,80,80,1
20130601|2013-01-17 01:30,17,80,80,80,80,1
20130601|2013-01-17 03:30,17,79.825,79.825,79.825,79.825,1
20130601|2013-01-17 05:30,17,79.825,79.825,79.825,79.825,1
20130601|2013-01-17 08:00,17,79.965,79.965,79.965,79.965,1
20130601|2013-01-17 08:30,17,79.96,79.96,79.96,79.96,8
20130601|2013-01-17 09:00,17,79.91,79.91,79.91,79.91,1
20130601|2013-01-17 12:30,17,79.875,79.875,79.875,79.875,1
20130601|2013-01-18 02:30,18,80.04,80.04,80.04,80.04,2
20130601|2013-01-18 05:30,18,80.04,80.04,80.04,80.04,1
20130601|2013-01-18 06:30,18,80.05,80.14,80.01,80.14,3
20130601|2013-01-18 07:00,18,80.24,80.295,80.24,80.295,25
20130601|2013-01-18 07:30,18,80.19,80.19,80.19,80.19,1
20130601|2013-01-18 08:00,18,80.24,80.24,80.24,80.24,1
20130601|2013-01-18 08:30,18,80.2,80.2,80.185,80.2,21
20130601|2013-01-18 09:00,18,80.29,80.295,80.29,80.295,4
20130601|2013-01-18 09:30,18,80.365,80.365,80.365,80.365,1
20130601|2013-01-18 10:30,18,80.39,80.39,80.39,80.39,1
20130601|2013-01-18 13:00,18,80.26,80.26,80.26,80.26,1
20130601|2013-01-18 14:00,18,80.29,80.29,80.29,80.29,1
20130601|2013-01-20 23:00,21,80.2,80.2,80.2,80.2,1
20130601|2013-01-21 01:30,21,80.23,80.23,80.23,80.23,1
20130601|2013-01-21 04:00,21,80.26,80.26,80.26,80.26,1
20130601|2013-01-22 01:00,22,80,80,80,80,4
20130601|2013-01-22 04:00,22,80.15,80.15,80.15,80.15,1
20130601|2013-01-22 04:30,22,80.06,80.06,80.06,80.06,3
20130601|2013-01-22 06:30,22,80.11,80.115,80.11,80.115,10
20130601|2013-01-22 07:00,22,80.15,80.18,80.15,80.18,2
20130601|2013-01-22 08:00,22,80.18,80.21,80.165,80.165,20
20130601|2013-01-22 09:30,22,80.25,80.25,80.25,80.25,1
20130601|2013-01-22 15:00,22,80.115,80.115,80.115,80.115,1
20130601|2013-01-23 03:30,23,79.99,79.99,79.99,79.99,1
20130601|2013-01-23 04:00,23,79.99,79.99,79.99,79.99,2
20130601|2013-01-23 04:30,23,80.04,80.04,79.985,79.985,3
20130601|2013-01-23 08:30,23,80.05,80.05,80.05,80.05,5
20130601|2013-01-23 10:00,23,80.29,80.29,80.26,80.26,9
20130601|2013-01-23 11:00,23,80.185,80.2,80.185,80.2,2
20130601|2013-01-23 12:30,23,80.2,80.2,80.2,80.2,1
20130601|2013-01-24 00:30,24,80.215,80.215,80.215,80.215,2
20130601|2013-01-24 01:30,24,80.2,80.2,80.2,80.2,1
20130601|2013-01-24 09:00,24,80.27,80.27,80.22,80.22,9
20130601|2013-01-24 10:00,24,80.17,80.17,80.17,80.17,1
20130601|2013-01-24 13:30,24,80.205,80.205,80.205,80.205,1
20130601|2013-01-25 01:00,25,80.21,80.21,80.21,80.21,2
20130601|2013-01-25 03:30,25,80.06,80.06,80.06,80.06,1
20130601|2013-01-25 05:30,25,80.03,80.03,80.03,80.03,8
20130601|2013-01-25 06:30,25,79.975,79.975,79.955,79.955,5
20130601|2013-01-25 07:00,25,79.965,79.965,79.95,79.95,17
20130601|2013-01-25 08:00,25,79.97,79.97,79.97,79.97,1
20130601|2013-01-25 08:30,25,79.97,79.97,79.935,79.935,26
20130601|2013-01-25 09:30,25,79.935,79.935,79.935,79.935,1
20130601|2013-01-25 10:00,25,79.95,80.04,79.95,80.04,19
20130601|2013-01-25 10:30,25,80.04,80.04,80.04,80.04,2
20130601|2013-01-25 12:30,25,80.04,80.04,80.04,80.04,1
20130601|2013-01-27 18:00,28,80.02,80.02,80.02,80.02,2
20130601|2013-01-27 23:00,28,80.035,80.035,80.035,80.035,1
20130601|2013-01-28 07:30,28,80.12,80.12,80.11,80.11,2
20130601|2013-01-28 19:30,29,80.04,80.04,80.04,80.04,1
20130601|2013-01-29 07:00,29,80,80,80,80,2
20130601|2013-01-29 08:00,29,79.975,79.975,79.91,79.91,2
20130601|2013-01-29 08:30,29,79.925,79.93,79.885,79.885,8
20130601|2013-01-29 09:00,29,79.805,79.815,79.8,79.81,4
20130601|2013-01-29 09:30,29,79.85,79.85,79.85,79.85,1
20130601|2013-01-29 14:30,29,79.8,79.8,79.8,79.8,1
20130601|2013-01-29 20:30,30,79.825,79.825,79.825,79.825,3
20130601|2013-01-30 00:00,30,79.815,79.825,79.815,79.825,3
20130601|2013-01-30 01:00,30,79.8,79.8,79.8,79.8,2
20130601|2013-01-30 08:00,30,79.595,79.595,79.595,79.595,1
20130601|2013-01-30 08:30,30,79.6,79.6,79.6,79.6,1
20130601|2013-01-30 09:00,30,79.5,79.5,79.475,79.475,13
20130601|2013-01-30 09:30,30,79.515,79.52,79.46,79.46,13
20130601|2013-01-30 10:00,30,79.52,79.55,79.46,79.46,11
20130601|2013-01-30 11:30,30,79.46,79.46,79.46,79.46,10
20130601|2013-01-30 12:00,30,79.465,79.465,79.445,79.445,20
20130601|2013-01-30 13:30,30,79.49,79.49,79.49,79.49,1
20130601|2013-01-30 15:30,30,79.45,79.45,79.45,79.45,10
20130601|2013-01-31 02:30,31,79.45,79.45,79.45,79.45,1
20130601|2013-01-31 03:00,31,79.45,79.45,79.45,79.45,12
20130601|2013-01-31 03:30,31,79.445,79.445,79.435,79.435,6
20130601|2013-01-31 06:00,31,79.51,79.51,79.51,79.51,1
20130601|2013-01-31 07:30,31,79.485,79.485,79.485,79.485,1
20130601|2013-01-31 08:00,31,79.445,79.445,79.445,79.445,1
20130601|2013-01-31 09:30,31,79.425,79.425,79.42,79.42,2
20130601|2013-01-31 11:00,31,79.39,79.39,79.37,79.37,2
20130601|2013-01-31 11:30,31,79.395,79.395,79.395,79.395,2
20130601|2013-01-31 13:00,31,79.35,79.35,79.35,79.35,1
20130601|2013-01-31 13:30,31,79.385,79.385,79.385,79.385,1
20130601|2013-02-01 01:30,1,79.25,79.25,79.25,79.25,2
20130601|2013-02-01 02:00,1,79.255,79.3,79.255,79.3,20
20130601|2013-02-01 02:30,1,79.2,79.2,79.2,79.2,1
20130601|2013-02-01 03:00,1,79.19,79.19,79.19,79.19,10
20130601|2013-02-01 04:00,1,79.14,79.14,79.13,79.13,20
20130601|2013-02-01 07:00,1,79.23,79.23,79.23,79.23,1
20130601|2013-02-01 07:30,1,79.13,79.13,79.09,79.09,3
20130601|2013-02-01 08:00,1,79.305,79.305,79.225,79.225,15
20130601|2013-02-01 08:30,1,79.235,79.47,79.235,79.47,26
20130601|2013-02-01 09:00,1,79.31,79.31,79.265,79.265,8
20130601|2013-02-01 10:00,1,79.1,79.1,79.1,79.1,2
20130601|2013-02-01 11:00,1,79.115,79.235,79.115,79.235,3
20130601|2013-02-03 17:00,3,79.31,79.325,79.31,79.325,2
20130601|2013-02-03 19:00,4,79.35,79.35,79.35,79.35,1
20130601|2013-02-03 22:30,4,79.405,79.405,79.405,79.405,1
20130601|2013-02-04 00:00,4,79.44,79.44,79.44,79.44,1
20130601|2013-02-04 00:30,4,79.405,79.405,79.405,79.405,1
20130601|2013-02-04 02:30,4,79.5,79.515,79.5,79.515,5
20130601|2013-02-04 03:00,4,79.525,79.525,79.525,79.525,1
20130601|2013-02-04 04:00,4,79.6,79.6,79.595,79.595,2
20130601|2013-02-04 04:30,4,79.575,79.575,79.575,79.575,2
20130601|2013-02-04 05:30,4,79.61,79.61,79.61,79.61,1
20130601|2013-02-04 06:30,4,79.65,79.7,79.65,79.7,2
20130601|2013-02-04 07:00,4,79.615,79.615,79.615,79.615,1
20130601|2013-02-04 08:30,4,79.53,79.53,79.53,79.53,1
20130601|2013-02-04 09:30,4,79.675,79.675,79.675,79.675,1
20130601|2013-02-04 10:30,4,79.7,79.7,79.69,79.69,2
20130601|2013-02-04 11:30,4,79.7,79.7,79.7,79.7,1
20130601|2013-02-04 20:30,5,79.865,79.865,79.865,79.865,2
20130601|2013-02-05 00:30,5,79.865,79.865,79.865,79.865,2
20130601|2013-02-05 05:00,5,79.7,79.7,79.7,79.7,1
20130601|2013-02-05 08:00,5,79.81,79.81,79.81,79.81,1
20130601|2013-02-05 08:30,5,79.92,79.92,79.915,79.915,7
20130601|2013-02-05 09:00,5,79.76,79.76,79.76,79.76,1
20130601|2013-02-05 20:00,6,79.64,79.64,79.64,79.64,1
20130601|2013-02-06 02:00,6,79.99,79.99,79.99,79.99,2
20130601|2013-02-06 04:30,6,79.935,79.935,79.935,79.935,1
20130601|2013-02-06 06:30,6,79.98,79.98,79.98,79.98,1
20130601|2013-02-06 07:00,6,80.03,80.03,80.03,80.03,1
20130601|2013-02-06 08:00,6,79.94,79.94,79.94,79.94,4
20130601|2013-02-06 08:30,6,80,80,79.94,79.955,8
20130601|2013-02-06 09:00,6,79.935,79.935,79.935,79.935,1
20130601|2013-02-06 10:00,6,79.89,79.89,79.89,79.89,1
20130601|2013-02-06 10:30,6,79.945,79.945,79.945,79.945,1
20130601|2013-02-06 11:30,6,79.88,79.88,79.88,79.88,1
20130601|2013-02-06 12:30,6,79.98,79.98,79.98,79.98,1
20130601|2013-02-06 13:00,6,79.975,79.98,79.975,79.98,5
20130601|2013-02-06 14:00,6,79.9,79.925,79.9,79.925,3
20130601|2013-02-06 23:30,7,79.955,79.955,79.925,79.925,4
20130601|2013-02-07 02:00,7,79.85,79.85,79.85,79.85,1
20130601|2013-02-07 02:30,7,79.78,79.78,79.735,79.735,2
20130601|2013-02-07 08:00,7,80.15,80.3,80.1,80.3,11
20130601|2013-02-07 08:30,7,80.255,80.32,80.18,80.32,5
20130601|2013-02-07 09:00,7,80.365,80.365,80.365,80.365,2
20130601|2013-02-07 09:30,7,80.5,80.5,80.5,80.5,1
20130601|2013-02-07 10:00,7,80.43,80.48,80.43,80.48,5
20130601|2013-02-07 10:30,7,80.505,80.505,80.425,80.505,7
20130601|2013-02-07 12:00,7,80.46,80.5,80.46,80.5,12
20130601|2013-02-07 12:30,7,80.5,80.5,80.48,80.48,2
20130601|2013-02-07 13:30,7,80.46,80.46,80.46,80.46,2
20130601|2013-02-07 15:30,7,80.495,80.495,80.495,80.495,1
20130601|2013-02-07 19:00,8,80.445,80.53,80.445,80.53,3
20130601|2013-02-07 19:30,8,80.45,80.45,80.45,80.45,1
20130601|2013-02-08 00:00,8,80.38,80.38,80.38,80.38,2
20130601|2013-02-08 01:30,8,80.425,80.425,80.37,80.37,7
20130601|2013-02-08 02:00,8,80.285,80.285,80.285,80.285,1
20130601|2013-02-08 04:30,8,80.23,80.23,80.225,80.225,2
20130601|2013-02-08 06:00,8,80.245,80.245,80.245,80.245,3
20130601|2013-02-08 07:00,8,80.35,80.35,80.35,80.35,5
20130601|2013-02-08 08:00,8,80.39,80.39,80.39,80.39,2
20130601|2013-02-08 08:30,8,80.395,80.395,80.35,80.39,17
20130601|2013-02-08 09:00,8,80.41,80.425,80.41,80.42,5
20130601|2013-02-08 09:30,8,80.38,80.39,80.375,80.39,4
20130601|2013-02-08 10:00,8,80.405,80.405,80.405,80.405,1
20130601|2013-02-08 10:30,8,80.44,80.45,80.44,80.45,12
20130601|2013-02-08 11:00,8,80.475,80.475,80.475,80.475,2
20130601|2013-02-08 11:30,8,80.5,80.5,80.5,80.5,10
20130601|2013-02-08 12:00,8,80.495,80.495,80.495,80.495,2
20130601|2013-02-08 12:30,8,80.505,80.51,80.495,80.5,8
20130601|2013-02-08 13:00,8,80.515,80.525,80.515,80.52,7
20130601|2013-02-08 13:30,8,80.535,80.535,80.535,80.535,1
20130601|2013-02-08 14:00,8,80.525,80.525,80.455,80.455,7
20130601|2013-02-10 17:00,10,80.43,80.43,80.43,80.43,1
20130601|2013-02-10 20:30,11,80.44,80.44,80.44,80.44,1
20130601|2013-02-11 03:30,11,80.48,80.48,80.48,80.48,1
20130601|2013-02-11 08:00,11,80.595,80.595,80.595,80.595,1
20130601|2013-02-11 08:30,11,80.6,80.64,80.6,80.64,8
20130601|2013-02-11 09:00,11,80.62,80.64,80.62,80.625,5
20130601|2013-02-11 09:30,11,80.585,80.615,80.585,80.61,13
20130601|2013-02-11 10:00,11,80.585,80.585,80.44,80.44,18
20130601|2013-02-11 10:30,11,80.465,80.485,80.465,80.48,14
20130601|2013-02-11 11:00,11,80.5,80.5,80.5,80.5,1
20130601|2013-02-11 11:30,11,80.5,80.51,80.485,80.51,29
20130601|2013-02-11 12:00,11,80.485,80.485,80.44,80.48,4
20130601|2013-02-11 12:30,11,80.48,80.495,80.48,80.495,2
20130601|2013-02-11 13:00,11,80.475,80.475,80.475,80.475,1
20130601|2013-02-11 13:30,11,80.49,80.505,80.49,80.505,8
20130601|2013-02-11 14:00,11,80.58,80.58,80.58,80.58,1
20130601|2013-02-11 14:30,11,80.575,80.595,80.575,80.575,8
20130601|2013-02-11 15:00,11,80.57,80.57,80.565,80.565,3
20130601|2013-02-11 23:00,12,80.685,80.685,80.685,80.685,1
20130601|2013-02-12 01:30,12,80.68,80.745,80.68,80.74,31
20130601|2013-02-12 03:00,12,80.665,80.665,80.665,80.665,1
20130601|2013-02-12 03:30,12,80.66,80.66,80.66,80.66,1
20130601|2013-02-12 05:00,12,80.515,80.515,80.45,80.45,12
20130601|2013-02-12 07:00,12,80.5,80.5,80.47,80.47,11
20130601|2013-02-12 07:30,12,80.455,80.455,80.44,80.44,3
20130601|2013-02-12 08:30,12,80.52,80.525,80.52,80.525,2
20130601|2013-02-12 09:00,12,80.37,80.37,80.37,80.37,2
20130601|2013-02-12 09:30,12,80.325,80.325,80.25,80.25,14
20130601|2013-02-12 10:00,12,80.205,80.28,80.205,80.28,5
20130601|2013-02-12 10:30,12,80.295,80.295,80.28,80.28,3
20130601|2013-02-12 11:30,12,80.235,80.235,80.235,80.235,1
20130601|2013-02-12 13:00,12,80.33,80.33,80.325,80.325,2
20130601|2013-02-12 13:30,12,80.28,80.28,80.28,80.28,2
20130601|2013-02-13 01:30,13,80.235,80.235,80.23,80.23,11
20130601|2013-02-13 02:00,13,80.29,80.29,80.285,80.285,20
20130601|2013-02-13 03:00,13,80.18,80.205,80.18,80.2,21
20130601|2013-02-13 06:00,13,80.2,80.2,80.2,80.2,2
20130601|2013-02-13 08:30,13,80.205,80.205,80.2,80.2,4
20130601|2013-02-13 09:00,13,80.28,80.33,80.28,80.33,4
20130601|2013-02-13 09:30,13,80.35,80.395,80.35,80.395,13
20130601|2013-02-13 10:30,13,80.38,80.38,80.36,80.36,2
20130601|2013-02-13 11:00,13,80.34,80.34,80.34,80.34,1
20130601|2013-02-13 13:00,13,80.39,80.39,80.39,80.39,1
20130601|2013-02-13 19:00,14,80.31,80.31,80.31,80.31,1
20130601|2013-02-14 01:00,14,80.595,80.595,80.595,80.595,1
20130601|2013-02-14 04:00,14,80.795,80.795,80.795,80.795,1
20130601|2013-02-14 04:30,14,80.83,80.83,80.83,80.83,1
20130601|2013-02-14 05:00,14,80.83,80.83,80.83,80.83,1
20130601|2013-02-14 05:30,14,80.81,80.81,80.81,80.81,2
20130601|2013-02-14 06:00,14,80.825,80.825,80.825,80.825,2
20130601|2013-02-14 07:30,14,80.805,80.805,80.765,80.765,17
20130601|2013-02-14 09:00,14,80.775,80.78,80.775,80.78,2
20130601|2013-02-14 10:00,14,80.77,80.78,80.77,80.78,2
20130601|2013-02-14 11:00,14,80.785,80.785,80.785,80.785,1
20130601|2013-02-14 13:30,14,80.76,80.76,80.74,80.74,3
20130601|2013-02-14 14:00,14,80.725,80.725,80.725,80.725,1
20130601|2013-02-14 23:30,15,80.64,80.64,80.56,80.625,3
20130601|2013-02-15 00:30,15,80.515,80.515,80.5,80.5,2
20130601|2013-02-15 01:00,15,80.565,80.565,80.565,80.565,1
20130601|2013-02-15 03:30,15,80.71,80.71,80.71,80.71,15
20130601|2013-02-15 04:00,15,80.7,80.7,80.7,80.7,10
20130601|2013-02-15 04:30,15,80.72,80.72,80.72,80.72,10
20130601|2013-02-15 07:30,15,80.775,80.775,80.775,80.775,2
20130601|2013-02-15 09:00,15,80.78,80.78,80.73,80.73,5
20130601|2013-02-15 09:30,15,80.8,80.8,80.8,80.8,11
20130601|2013-02-15 10:00,15,80.8,80.8,80.8,80.8,1
20130601|2013-02-15 10:30,15,80.76,80.78,80.76,80.78,12
20130601|2013-02-15 13:30,15,80.74,80.745,80.72,80.745,4
20130601|2013-02-15 14:30,15,80.73,80.73,80.73,80.73,1
20130601|2013-02-17 17:30,17,80.89,80.89,80.89,80.89,1
20130601|2013-02-17 18:00,18,80.895,80.895,80.895,80.895,1
20130601|2013-02-17 18:30,18,80.9,80.9,80.9,80.9,1
20130601|2013-02-17 20:00,18,80.9,80.9,80.9,80.9,1
20130601|2013-02-17 21:00,18,80.9,80.975,80.9,80.975,21
20130601|2013-02-17 23:00,18,80.945,80.945,80.945,80.945,1
20130601|2013-02-18 02:00,18,80.98,80.98,80.98,80.98,1
20130601|2013-02-18 03:30,18,80.8,80.8,80.8,80.8,1
20130601|2013-02-18 06:30,18,80.83,80.83,80.81,80.81,16
20130601|2013-02-18 07:30,18,80.815,80.815,80.815,80.815,1
20130601|2013-02-18 08:00,18,80.83,80.83,80.83,80.83,2
20130601|2013-02-18 08:30,18,80.835,80.925,80.835,80.92,6
20130601|2013-02-19 01:00,19,80.87,80.87,80.87,80.87,1
20130601|2013-02-19 02:00,19,80.85,80.85,80.85,80.85,4
20130601|2013-02-19 04:00,19,80.865,80.865,80.865,80.865,10
20130601|2013-02-19 07:00,19,80.87,80.87,80.87,80.87,1
20130601|2013-02-19 08:00,19,80.795,80.795,80.795,80.795,1
20130601|2013-02-19 08:30,19,80.795,80.8,80.78,80.78,4
20130601|2013-02-19 09:00,19,80.81,80.81,80.81,80.81,4
20130601|2013-02-19 09:30,19,80.8,80.81,80.8,80.81,2
20130601|2013-02-19 10:30,19,80.8,80.8,80.74,80.74,23
20130601|2013-02-19 12:00,19,80.7,80.71,80.7,80.71,7
20130601|2013-02-19 13:30,19,80.69,80.69,80.69,80.69,3
20130601|2013-02-19 14:30,19,80.68,80.68,80.68,80.68,1
20130601|2013-02-19 20:00,20,80.635,80.635,80.635,80.635,3
20130601|2013-02-19 23:30,20,80.6,80.6,80.55,80.55,4
20130601|2013-02-20 01:30,20,80.55,80.55,80.55,80.55,2
20130601|2013-02-20 02:00,20,80.585,80.585,80.585,80.585,2
20130601|2013-02-20 04:00,20,80.73,80.73,80.73,80.73,1
20130601|2013-02-20 07:30,20,80.88,80.885,80.88,80.88,11
20130601|2013-02-20 08:30,20,80.885,80.885,80.885,80.885,1
20130601|2013-02-20 09:00,20,80.915,80.915,80.865,80.87,5
20130601|2013-02-20 09:30,20,80.915,80.92,80.915,80.92,4
20130601|2013-02-20 10:00,20,80.95,81.045,80.95,81.045,5
20130601|2013-02-20 10:30,20,81.02,81.02,81.015,81.015,5
20130601|2013-02-20 11:30,20,81.025,81.025,81.025,81.025,1
20130601|2013-02-20 12:00,20,81.015,81.02,81.01,81.01,13
20130601|2013-02-20 12:30,20,81.035,81.105,81.035,81.07,66
20130601|2013-02-20 13:00,20,81.15,81.36,81.15,81.295,11
20130601|2013-02-20 13:30,20,81.4,81.4,81.395,81.395,4
20130601|2013-02-20 14:00,20,81.38,81.385,81.36,81.38,7
20130601|2013-02-20 14:30,20,81.36,81.36,81.36,81.36,1
20130601|2013-02-20 15:00,20,81.355,81.355,81.355,81.355,1
20130601|2013-02-20 19:00,21,81.35,81.35,81.35,81.35,1
20130601|2013-02-20 19:30,21,81.365,81.365,81.35,81.35,7
20130601|2013-02-20 20:00,21,81.385,81.39,81.385,81.39,51
20130601|2013-02-20 21:00,21,81.39,81.39,81.365,81.365,2
20130601|2013-02-20 21:30,21,81.44,81.44,81.44,81.44,1
20130601|2013-02-20 23:30,21,81.55,81.55,81.55,81.55,7
20130601|2013-02-21 00:00,21,81.52,81.66,81.5,81.5,88
20130601|2013-02-21 00:30,21,81.5,81.5,81.5,81.5,3
20130601|2013-02-21 01:00,21,81.5,81.5,81.5,81.5,10
20130601|2013-02-21 01:30,21,81.51,81.51,81.45,81.45,15
20130601|2013-02-21 02:00,21,81.45,81.5,81.45,81.5,22
20130601|2013-02-21 02:30,21,81.625,81.65,81.625,81.65,16
20130601|2013-02-21 03:00,21,81.7,81.745,81.7,81.745,5
20130601|2013-02-21 03:30,21,81.7,81.75,81.7,81.7,11
20130601|2013-02-21 04:00,21,81.75,81.775,81.75,81.77,22
20130601|2013-02-21 04:30,21,81.78,81.81,81.73,81.73,12
20130601|2013-02-21 05:00,21,81.765,81.765,81.765,81.765,1
20130601|2013-02-21 05:30,21,81.7,81.7,81.7,81.7,20
20130601|2013-02-21 06:00,21,81.705,81.705,81.705,81.705,1
20130601|2013-02-21 06:30,21,81.735,81.735,81.67,81.67,4
20130601|2013-02-21 07:00,21,81.625,81.675,81.625,81.675,3
20130601|2013-02-21 08:30,21,81.625,81.625,81.625,81.625,1
20130601|2013-02-21 09:00,21,81.67,81.67,81.6,81.6,5
20130601|2013-02-21 09:30,21,81.555,81.555,81.555,81.555,6
20130601|2013-02-21 10:00,21,81.485,81.57,81.485,81.57,5
20130601|2013-02-21 10:30,21,81.54,81.605,81.54,81.605,7
20130601|2013-02-21 11:00,21,81.6,81.62,81.6,81.62,6
20130601|2013-02-21 11:30,21,81.645,81.645,81.6,81.6,3
20130601|2013-02-21 12:00,21,81.7,81.735,81.67,81.725,9
20130601|2013-02-21 12:30,21,81.715,81.715,81.715,81.715,12
20130601|2013-02-21 13:00,21,81.7,81.755,81.7,81.755,8
20130601|2013-02-21 13:30,21,81.75,81.79,81.75,81.79,4
20130601|2013-02-21 14:00,21,81.76,81.76,81.7,81.7,2
20130601|2013-02-21 14:30,21,81.725,81.725,81.725,81.725,1
20130601|2013-02-21 15:00,21,81.7,81.7,81.7,81.7,10
20130601|2013-02-21 20:30,22,81.565,81.565,81.565,81.565,1
20130601|2013-02-21 21:30,22,81.6,81.6,81.6,81.6,3
20130601|2013-02-21 22:00,22,81.575,81.575,81.575,81.575,1
20130601|2013-02-21 23:00,22,81.53,81.53,81.53,81.53,1
20130601|2013-02-22 00:00,22,81.545,81.545,81.545,81.545,1
20130601|2013-02-22 01:00,22,81.555,81.585,81.555,81.585,6
20130601|2013-02-22 01:30,22,81.625,81.645,81.625,81.645,20
20130601|2013-02-22 02:00,22,81.64,81.64,81.49,81.49,25
20130601|2013-02-22 02:30,22,81.605,81.605,81.605,81.605,5
20130601|2013-02-22 05:00,22,81.7,81.745,81.7,81.745,3
20130601|2013-02-22 06:00,22,81.67,81.74,81.67,81.74,2
20130601|2013-02-22 06:30,22,81.75,81.775,81.75,81.775,2
20130601|2013-02-22 07:00,22,81.73,81.78,81.73,81.78,34
20130601|2013-02-22 08:30,22,81.8,81.88,81.8,81.88,6
20130601|2013-02-22 09:00,22,81.895,81.9,81.83,81.9,13
20130601|2013-02-22 09:30,22,81.9,81.9,81.85,81.85,4
20130601|2013-02-22 10:00,22,81.835,81.835,81.805,81.805,3
20130601|2013-02-22 10:30,22,81.84,81.88,81.84,81.88,5
20130601|2013-02-22 11:00,22,81.815,81.825,81.8,81.82,33
20130601|2013-02-22 11:30,22,81.785,81.785,81.75,81.75,3
20130601|2013-02-22 12:30,22,81.77,81.78,81.77,81.78,6
20130601|2013-02-22 13:00,22,81.765,81.765,81.765,81.765,1
20130601|2013-02-22 13:30,22,81.79,81.79,81.79,81.79,1
20130601|2013-02-24 17:00,24,81.89,81.89,81.89,81.89,1
20130601|2013-02-24 18:00,25,81.955,81.97,81.94,81.94,4
20130601|2013-02-24 18:30,25,81.885,81.885,81.885,81.885,1
20130601|2013-02-24 19:00,25,81.905,81.905,81.905,81.905,1
20130601|2013-02-24 19:30,25,81.9,81.9,81.9,81.9,1
20130601|2013-02-24 20:00,25,81.94,81.97,81.935,81.97,9
20130601|2013-02-24 21:00,25,81.91,81.91,81.91,81.91,2
20130601|2013-02-24 21:30,25,81.915,81.915,81.915,81.915,3
20130601|2013-02-24 22:30,25,81.92,81.92,81.92,81.92,2
20130601|2013-02-24 23:30,25,81.9,81.9,81.9,81.9,1
20130601|2013-02-25 01:00,25,81.825,81.825,81.825,81.825,1
20130601|2013-02-25 01:30,25,81.835,81.835,81.805,81.805,6
20130601|2013-02-25 02:00,25,81.69,81.69,81.69,81.69,6
20130601|2013-02-25 03:30,25,81.665,81.665,81.655,81.655,2
20130601|2013-02-25 04:30,25,81.605,81.605,81.585,81.585,4
20130601|2013-02-25 05:30,25,81.545,81.55,81.545,81.55,3
20130601|2013-02-25 06:00,25,81.5,81.5,81.48,81.48,18
20130601|2013-02-25 06:30,25,81.48,81.48,81.44,81.44,11
20130601|2013-02-25 07:00,25,81.44,81.44,81.37,81.435,11
20130601|2013-02-25 07:30,25,81.42,81.46,81.42,81.46,24
20130601|2013-02-25 08:00,25,81.53,81.555,81.53,81.555,2
20130601|2013-02-25 08:30,25,81.51,81.51,81.51,81.51,1
20130601|2013-02-25 09:00,25,81.61,81.61,81.595,81.61,7
20130601|2013-02-25 09:30,25,81.705,81.755,81.69,81.755,9
20130601|2013-02-25 10:00,25,81.835,81.9,81.75,81.825,16
20130601|2013-02-25 10:30,25,81.795,81.905,81.795,81.905,2
20130601|2013-02-25 11:00,25,81.95,81.95,81.87,81.875,7
20130601|2013-02-25 11:30,25,81.905,81.91,81.84,81.84,9
20130601|2013-02-25 12:30,25,81.925,82.175,81.925,82.175,18
20130601|2013-02-25 13:00,25,82.19,82.19,82.065,82.065,3
20130601|2013-02-25 13:30,25,82.04,82.07,82,82.01,7
20130601|2013-02-25 14:00,25,82,82.015,82,82.01,3
20130601|2013-02-25 14:30,25,82.02,82.1,82.02,82.1,4
20130601|2013-02-25 15:00,25,82.055,82.055,82.03,82.03,4
20130601|2013-02-25 15:30,25,82.125,82.14,82.125,82.14,3
20130601|2013-02-25 19:00,26,82.16,82.175,82.15,82.155,43
20130601|2013-02-25 19:30,26,82.145,82.145,82.065,82.065,2
20130601|2013-02-25 20:00,26,82.1,82.1,82.1,82.1,1
20130601|2013-02-25 21:00,26,82.1,82.1,82.035,82.035,20
20130601|2013-02-25 22:00,26,82.105,82.16,82.105,82.16,4
20130601|2013-02-26 00:00,26,82.04,82.04,82.04,82.04,1
20130601|2013-02-26 01:00,26,82.15,82.17,82.15,82.17,21
20130601|2013-02-26 01:30,26,82.16,82.16,82.155,82.155,2
20130601|2013-02-26 02:00,26,82.14,82.145,82.04,82.04,46
20130601|2013-02-26 03:30,26,82.06,82.06,81.99,81.99,4
20130601|2013-02-26 05:30,26,82.07,82.07,82.07,82.07,2
20130601|2013-02-26 06:30,26,81.99,82,81.99,82,2
20130601|2013-02-26 07:00,26,82.05,82.05,82.05,82.05,1
20130601|2013-02-26 08:00,26,82.035,82.035,82.035,82.035,1
20130601|2013-02-26 08:30,26,82.02,82.025,81.93,81.93,15
20130601|2013-02-26 09:00,26,82.135,82.18,82.135,82.15,5
20130601|2013-02-26 09:30,26,82.18,82.24,82.01,82.115,68
20130601|2013-02-26 10:00,26,82.125,82.125,82.035,82.035,2
20130601|2013-02-26 10:30,26,82.08,82.125,82.08,82.125,7
20130601|2013-02-26 11:00,26,82.135,82.135,82.135,82.135,1
20130601|2013-02-26 11:30,26,82.195,82.195,82.195,82.195,1
20130601|2013-02-26 12:00,26,82.17,82.17,82.125,82.125,2
20130601|2013-02-26 12:30,26,82.13,82.13,82.13,82.13,1
20130601|2013-02-26 13:00,26,82.135,82.135,82.095,82.095,3
20130601|2013-02-26 14:30,26,82.15,82.15,82.14,82.14,2
20130601|2013-02-26 15:30,26,82.08,82.08,82.08,82.08,1
20130601|2013-02-26 19:00,27,82.15,82.15,82.15,82.15,4
20130601|2013-02-26 19:30,27,82.115,82.2,82.115,82.2,3
20130601|2013-02-26 20:00,27,82.175,82.175,82.175,82.175,2
20130601|2013-02-26 21:00,27,82.145,82.145,82.145,82.145,1
20130601|2013-02-26 21:30,27,82.11,82.11,82.095,82.095,2
20130601|2013-02-27 00:00,27,82.045,82.045,82.045,82.045,10
20130601|2013-02-27 01:00,27,82.035,82.035,82.03,82.03,21
20130601|2013-02-27 01:30,27,82.025,82.025,82,82.01,9
20130601|2013-02-27 02:30,27,82.035,82.035,82.035,82.035,1
20130601|2013-02-27 03:00,27,82.035,82.035,82.035,82.035,11
20130601|2013-02-27 03:30,27,82.03,82.03,82.025,82.025,11
20130601|2013-02-27 04:00,27,81.98,81.99,81.88,81.98,8
20130601|2013-02-27 04:30,27,81.975,81.975,81.97,81.97,4
20130601|2013-02-27 05:00,27,81.93,81.93,81.93,81.93,1
20130601|2013-02-27 06:00,27,81.865,81.88,81.865,81.88,2
20130601|2013-02-27 06:30,27,81.89,81.92,81.87,81.87,3
20130601|2013-02-27 07:00,27,81.94,82,81.935,82,5
20130601|2013-02-27 07:30,27,81.985,81.985,81.985,81.985,1
20130601|2013-02-27 08:00,27,81.965,81.965,81.955,81.955,4
20130601|2013-02-27 08:30,27,81.905,81.91,81.89,81.91,4
20130601|2013-02-27 09:00,27,81.89,81.89,81.77,81.77,12
20130601|2013-02-27 09:30,27,81.785,81.865,81.785,81.865,2
20130601|2013-02-27 10:30,27,81.92,81.94,81.92,81.94,52
20130601|2013-02-27 11:00,27,81.93,81.93,81.915,81.915,2
20130601|2013-02-27 11:30,27,81.985,81.985,81.985,81.985,2
20130601|2013-02-27 12:00,27,81.95,82.005,81.95,81.97,9
20130601|2013-02-27 12:30,27,81.995,82,81.995,82,4
20130601|2013-02-27 13:00,27,81.9,81.905,81.84,81.85,41
20130601|2013-02-27 13:30,27,81.885,81.89,81.84,81.855,18
20130601|2013-02-27 14:00,27,81.84,81.88,81.84,81.875,21
20130601|2013-02-27 14:30,27,81.795,81.8,81.79,81.795,7
20130601|2013-02-27 15:00,27,81.8,81.8,81.75,81.76,7
20130601|2013-02-27 15:30,27,81.835,81.835,81.775,81.795,18
20130601|2013-02-27 19:00,28,81.84,81.84,81.755,81.755,5
20130601|2013-02-27 19:30,28,81.755,81.755,81.755,81.755,1
20130601|2013-02-27 21:00,28,81.77,81.77,81.77,81.77,1
20130601|2013-02-27 22:00,28,81.77,81.78,81.77,81.78,3
20130601|2013-02-27 23:30,28,81.745,81.745,81.745,81.745,2
20130601|2013-02-28 00:00,28,81.795,81.795,81.78,81.79,10
20130601|2013-02-28 00:30,28,81.83,81.83,81.83,81.83,5
20130601|2013-02-28 01:00,28,81.815,81.815,81.815,81.815,1
20130601|2013-02-28 01:30,28,81.795,81.795,81.795,81.795,1
20130601|2013-02-28 02:00,28,81.78,81.78,81.78,81.78,1
20130601|2013-02-28 03:00,28,81.9,81.9,81.9,81.9,1
20130601|2013-02-28 05:00,28,81.87,81.87,81.87,81.87,2
20130601|2013-02-28 05:30,28,81.87,81.87,81.87,81.87,8
20130601|2013-02-28 06:00,28,81.89,81.89,81.89,81.89,1
20130601|2013-02-28 06:30,28,81.84,81.84,81.81,81.81,2
20130601|2013-02-28 07:30,28,81.825,81.9,81.805,81.9,5
20130601|2013-02-28 08:00,28,81.925,81.985,81.925,81.935,34
20130601|2013-02-28 08:30,28,81.945,82,81.945,82,4
20130601|2013-02-28 09:00,28,81.995,82.005,81.985,81.985,3
20130601|2013-02-28 09:30,28,82,82.18,82,82.1,41
20130601|2013-02-28 10:00,28,82.055,82.07,82.055,82.07,8
20130601|2013-02-28 10:30,28,82.11,82.115,82.04,82.04,12
20130601|2013-02-28 11:30,28,82.065,82.065,82.065,82.065,1
20130601|2013-02-28 12:00,28,82.07,82.14,82.07,82.105,3
20130601|2013-02-28 13:00,28,82.15,82.155,82.15,82.155,2
20130601|2013-02-28 13:30,28,82.17,82.2,82.17,82.2,2
20130601|2013-02-28 14:00,28,82.23,82.23,82.215,82.23,13
20130601|2013-02-28 14:30,28,82.235,82.245,82.235,82.245,3
20130601|2013-02-28 15:00,28,82.21,82.21,82.21,82.21,1
20130601|2013-02-28 19:00,1,82.2,82.25,82.185,82.21,91
20130601|2013-02-28 19:30,1,82.22,82.22,82.21,82.21,15
20130601|2013-02-28 20:00,1,82.175,82.175,82.175,82.175,14
20130601|2013-02-28 20:30,1,82.175,82.175,82.175,82.175,1
20130601|2013-02-28 21:00,1,82.18,82.18,82.175,82.175,11
20130601|2013-02-28 22:00,1,82.19,82.19,82.16,82.16,2
20130601|2013-02-28 23:00,1,82.155,82.155,82.145,82.15,7
20130601|2013-02-28 23:30,1,82.14,82.14,82.115,82.115,12
20130601|2013-03-01 00:00,1,82.11,82.11,82.11,82.11,1
20130601|2013-03-01 00:30,1,82.125,82.2,82.125,82.2,39
20130601|2013-03-01 01:00,1,82.2,82.2,82.2,82.2,1
20130601|2013-03-01 01:30,1,82.15,82.18,82.15,82.18,2
20130601|2013-03-01 02:00,1,82.13,82.175,82.1,82.12,26
20130601|2013-03-01 02:30,1,82.07,82.13,82.07,82.13,11
20130601|2013-03-01 03:00,1,82.195,82.225,82.195,82.225,21
20130601|2013-03-01 03:30,1,82.275,82.455,82.275,82.455,111
20130601|2013-03-01 04:00,1,82.455,82.48,82.375,82.42,115
20130601|2013-03-01 04:30,1,82.42,82.42,82.395,82.415,39
20130601|2013-03-01 05:00,1,82.45,82.48,82.45,82.48,6
20130601|2013-03-01 05:30,1,82.455,82.575,82.455,82.575,90
20130601|2013-03-01 06:00,1,82.575,82.635,82.575,82.635,6
20130601|2013-03-01 06:30,1,82.575,82.575,82.54,82.57,4
20130601|2013-03-01 07:00,1,82.555,82.555,82.555,82.555,1
20130601|2013-03-01 07:30,1,82.58,82.585,82.515,82.515,10
20130601|2013-03-01 08:00,1,82.535,82.605,82.535,82.605,7
20130601|2013-03-01 08:30,1,82.59,82.68,82.59,82.65,29
20130601|2013-03-01 09:00,1,82.655,82.795,82.595,82.755,62
20130601|2013-03-01 09:30,1,82.755,82.765,82.725,82.725,10
20130601|2013-03-01 10:00,1,82.705,82.705,82.66,82.66,11
20130601|2013-03-01 10:30,1,82.71,82.71,82.65,82.685,8
20130601|2013-03-01 11:00,1,82.645,82.645,82.595,82.625,8
20130601|2013-03-01 11:30,1,82.59,82.6,82.48,82.48,10
20130601|2013-03-01 12:00,1,82.48,82.545,82.48,82.51,3
20130601|2013-03-01 13:00,1,82.58,82.59,82.57,82.57,7
20130601|2013-03-01 15:00,1,82.535,82.54,82.505,82.505,4
20130601|2013-03-01 15:30,1,82.555,82.565,82.555,82.565,6
20130601|2013-03-03 17:00,3,82.6,82.6,82.52,82.52,8
20130601|2013-03-03 18:00,4,82.555,82.56,82.515,82.545,14
20130601|2013-03-03 18:30,4,82.565,82.655,82.565,82.635,9
20130601|2013-03-03 19:30,4,82.605,82.605,82.595,82.595,7
20130601|2013-03-03 20:00,4,82.605,82.605,82.605,82.605,2
20130601|2013-03-03 20:30,4,82.56,82.56,82.56,82.56,3
20130601|2013-03-03 21:00,4,82.585,82.585,82.57,82.57,3
20130601|2013-03-03 21:30,4,82.52,82.54,82.52,82.535,4
20130601|2013-03-03 23:30,4,82.545,82.545,82.515,82.515,2
20130601|2013-03-04 00:00,4,82.575,82.595,82.575,82.595,20
20130601|2013-03-04 00:30,4,82.665,82.665,82.665,82.665,20
20130601|2013-03-04 01:00,4,82.68,82.695,82.68,82.685,24
20130601|2013-03-04 01:30,4,82.67,82.67,82.645,82.645,2
20130601|2013-03-04 02:00,4,82.585,82.645,82.585,82.615,28
20130601|2013-03-04 03:00,4,82.63,82.64,82.59,82.595,12
20130601|2013-03-04 03:30,4,82.7,82.72,82.7,82.72,44
20130601|2013-03-04 04:30,4,82.66,82.665,82.66,82.665,15
20130601|2013-03-04 05:00,4,82.64,82.665,82.64,82.66,3
20130601|2013-03-04 05:30,4,82.67,82.67,82.64,82.645,22
20130601|2013-03-04 06:00,4,82.67,82.67,82.67,82.67,20
20130601|2013-03-04 06:30,4,82.625,82.625,82.58,82.58,3
20130601|2013-03-04 07:00,4,82.6,82.605,82.6,82.6,40
20130601|2013-03-04 07:30,4,82.575,82.575,82.56,82.565,11
20130601|2013-03-04 08:00,4,82.58,82.6,82.575,82.6,12
20130601|2013-03-04 08:30,4,82.585,82.585,82.565,82.565,16
20130601|2013-03-04 09:00,4,82.56,82.56,82.54,82.54,4
20130601|2013-03-04 09:30,4,82.525,82.525,82.525,82.525,1
20130601|2013-03-04 10:30,4,82.6,82.62,82.6,82.62,7
20130601|2013-03-04 11:00,4,82.595,82.595,82.595,82.595,1
20130601|2013-03-04 13:00,4,82.55,82.55,82.53,82.53,2
20130601|2013-03-04 13:30,4,82.51,82.515,82.45,82.46,22
20130601|2013-03-04 14:00,4,82.48,82.48,82.48,82.48,2
20130601|2013-03-04 19:00,5,82.405,82.41,82.38,82.38,20
20130601|2013-03-04 19:30,5,82.38,82.38,82.375,82.375,35
20130601|2013-03-04 20:00,5,82.45,82.45,82.44,82.44,2
20130601|2013-03-04 20:30,5,82.44,82.44,82.44,82.44,1
20130601|2013-03-04 21:00,5,82.43,82.43,82.375,82.375,10
20130601|2013-03-04 21:30,5,82.38,82.4,82.375,82.4,6
20130601|2013-03-04 22:30,5,82.35,82.35,82.35,82.35,2
20130601|2013-03-04 23:00,5,82.355,82.355,82.335,82.335,11
20130601|2013-03-04 23:30,5,82.335,82.335,82.305,82.32,7
20130601|2013-03-05 00:00,5,82.355,82.36,82.35,82.36,9
20130601|2013-03-05 00:30,5,82.375,82.375,82.375,82.375,1
20130601|2013-03-05 01:30,5,82.33,82.33,82.33,82.33,5
20130601|2013-03-05 02:00,5,82.31,82.31,82.24,82.265,15
20130601|2013-03-05 02:30,5,82.285,82.3,82.21,82.21,8
20130601|2013-03-05 03:00,5,82.2,82.22,82.18,82.19,13
20130601|2013-03-05 03:30,5,82.205,82.22,82.165,82.2,10
20130601|2013-03-05 04:00,5,82.21,82.3,82.21,82.3,7
20130601|2013-03-05 04:30,5,82.305,82.395,82.305,82.355,7
20130601|2013-03-05 05:00,5,82.35,82.35,82.35,82.35,1
20130601|2013-03-05 05:30,5,82.355,82.355,82.33,82.345,5
20130601|2013-03-05 06:00,5,82.37,82.38,82.37,82.375,38
20130601|2013-03-05 06:30,5,82.37,82.385,82.34,82.385,12
20130601|2013-03-05 07:30,5,82.29,82.3,82.25,82.3,7
20130601|2013-03-05 08:00,5,82.315,82.315,82.28,82.29,6
20130601|2013-03-05 08:30,5,82.295,82.295,82.25,82.25,10
20130601|2013-03-05 09:00,5,82.36,82.48,82.36,82.455,43
20130601|2013-03-05 09:30,5,82.48,82.515,82.405,82.425,116
20130601|2013-03-05 10:00,5,82.44,82.445,82.415,82.415,13
20130601|2013-03-05 10:30,5,82.49,82.505,82.49,82.5,13
20130601|2013-03-05 11:00,5,82.48,82.49,82.475,82.475,4
20130601|2013-03-05 11:30,5,82.43,82.43,82.43,82.43,9
20130601|2013-03-05 12:00,5,82.415,82.415,82.385,82.39,6
20130601|2013-03-05 12:30,5,82.34,82.34,82.315,82.335,6
20130601|2013-03-05 13:00,5,82.34,82.34,82.34,82.34,1
20130601|2013-03-05 13:30,5,82.325,82.335,82.325,82.335,2
20130601|2013-03-05 14:00,5,82.365,82.365,82.35,82.35,3
20130601|2013-03-05 14:30,5,82.36,82.36,82.36,82.36,1
20130601|2013-03-05 15:00,5,82.33,82.33,82.305,82.305,6
20130601|2013-03-05 15:30,5,82.32,82.32,82.32,82.32,1
20130601|2013-03-05 19:00,6,82.235,82.235,82.175,82.175,77
20130601|2013-03-05 19:30,6,82.23,82.24,82.22,82.23,6
20130601|2013-03-05 20:00,6,82.23,82.23,82.23,82.23,1
20130601|2013-03-05 20:30,6,82.22,82.22,82.2,82.2,15
20130601|2013-03-05 21:00,6,82.2,82.2,82.2,82.2,1
20130601|2013-03-05 21:30,6,82.195,82.235,82.195,82.235,10
20130601|2013-03-05 22:00,6,82.24,82.24,82.24,82.24,3
20130601|2013-03-05 22:30,6,82.23,82.23,82.23,82.23,3
20130601|2013-03-06 00:30,6,82.23,82.24,82.23,82.235,160
20130601|2013-03-06 01:00,6,82.22,82.22,82.22,82.22,10
20130601|2013-03-06 01:30,6,82.27,82.305,82.27,82.305,16
20130601|2013-03-06 02:00,6,82.32,82.32,82.29,82.31,20
20130601|2013-03-06 02:30,6,82.3,82.32,82.265,82.295,9
20130601|2013-03-06 03:00,6,82.335,82.36,82.325,82.36,119
20130601|2013-03-06 03:30,6,82.395,82.395,82.395,82.395,2
20130601|2013-03-06 04:00,6,82.45,82.45,82.425,82.44,28
20130601|2013-03-06 04:30,6,82.425,82.425,82.425,82.425,1
20130601|2013-03-06 05:00,6,82.42,82.42,82.42,82.42,1
20130601|2013-03-06 06:30,6,82.39,82.39,82.39,82.39,1
20130601|2013-03-06 07:00,6,82.425,82.53,82.42,82.49,27
20130601|2013-03-06 07:30,6,82.46,82.465,82.435,82.435,30
20130601|2013-03-06 08:00,6,82.44,82.505,82.44,82.505,71
20130601|2013-03-06 08:30,6,82.49,82.565,82.485,82.52,61
20130601|2013-03-06 09:00,6,82.555,82.66,82.555,82.65,94
20130601|2013-03-06 09:30,6,82.65,82.65,82.61,82.62,6
20130601|2013-03-06 10:00,6,82.605,82.61,82.59,82.61,12
20130601|2013-03-06 10:30,6,82.64,82.67,82.64,82.665,15
20130601|2013-03-06 11:00,6,82.69,82.75,82.69,82.75,48
20130601|2013-03-06 11:30,6,82.74,82.74,82.74,82.74,1
20130601|2013-03-06 12:00,6,82.735,82.735,82.735,82.735,1
20130601|2013-03-06 12:30,6,82.72,82.72,82.72,82.72,1
20130601|2013-03-06 13:00,6,82.73,82.73,82.715,82.72,5
20130601|2013-03-06 13:30,6,82.735,82.735,82.7,82.71,10
20130601|2013-03-06 14:00,6,82.71,82.74,82.71,82.73,9
20130601|2013-03-06 14:30,6,82.74,82.74,82.735,82.735,2
20130601|2013-03-06 15:00,6,82.735,82.735,82.735,82.735,2
20130601|2013-03-06 15:30,6,82.76,82.865,82.76,82.865,40
20130601|2013-03-06 19:00,7,82.83,82.83,82.79,82.805,9
20130601|2013-03-06 19:30,7,82.8,82.81,82.795,82.795,33
20130601|2013-03-06 20:00,7,82.775,82.78,82.73,82.775,23
20130601|2013-03-06 20:30,7,82.79,82.79,82.765,82.775,10
20130601|2013-03-06 21:00,7,82.77,82.77,82.77,82.77,1
20130601|2013-03-06 22:00,7,82.72,82.74,82.72,82.74,3
20130601|2013-03-06 22:30,7,82.75,82.75,82.75,82.75,1
20130601|2013-03-06 23:00,7,82.74,82.75,82.735,82.75,3
20130601|2013-03-06 23:30,7,82.74,82.74,82.73,82.73,2
20130601|2013-03-07 00:00,7,82.73,82.735,82.73,82.735,7
20130601|2013-03-07 00:30,7,82.725,82.725,82.725,82.725,5
20130601|2013-03-07 01:00,7,82.745,82.77,82.73,82.765,61
20130601|2013-03-07 01:30,7,82.78,82.78,82.75,82.75,23
20130601|2013-03-07 02:00,7,82.745,82.745,82.635,82.635,44
20130601|2013-03-07 02:30,7,82.61,82.61,82.58,82.585,12
20130601|2013-03-07 03:00,7,82.6,82.615,82.6,82.615,8
20130601|2013-03-07 03:30,7,82.585,82.595,82.585,82.595,2
20130601|2013-03-07 04:00,7,82.555,82.58,82.555,82.575,3
20130601|2013-03-07 04:30,7,82.635,82.65,82.635,82.65,32
20130601|2013-03-07 05:00,7,82.66,82.7,82.645,82.665,14
20130601|2013-03-07 05:30,7,82.67,82.67,82.66,82.66,17
20130601|2013-03-07 06:00,7,82.65,82.65,82.595,82.595,7
20130601|2013-03-07 06:30,7,82.57,82.67,82.55,82.655,49
20130601|2013-03-07 07:00,7,82.69,82.69,82.64,82.64,11
20130601|2013-03-07 07:30,7,82.645,82.75,82.33,82.4,360
20130601|2013-03-07 08:00,7,82.36,82.4,82.3,82.38,204
20130601|2013-03-07 08:30,7,82.395,82.42,82.21,82.27,126
20130601|2013-03-07 09:00,7,82.285,82.3,82.235,82.285,43
20130601|2013-03-07 09:30,7,82.285,82.415,82.285,82.4,54
20130601|2013-03-07 10:00,7,82.4,82.4,82.34,82.365,69
20130601|2013-03-07 10:30,7,82.37,82.4,82.355,82.4,51
20130601|2013-03-07 11:00,7,82.36,82.36,82.3,82.33,24
20130601|2013-03-07 11:30,7,82.34,82.38,82.33,82.38,19
20130601|2013-03-07 12:00,7,82.37,82.37,82.35,82.355,13
20130601|2013-03-07 12:30,7,82.37,82.37,82.31,82.31,51
20130601|2013-03-07 13:00,7,82.3,82.31,82.295,82.305,10
20130601|2013-03-07 13:30,7,82.32,82.355,82.305,82.305,96
20130601|2013-03-07 14:00,7,82.315,82.325,82.295,82.31,42
20130601|2013-03-07 14:30,7,82.3,82.34,82.3,82.32,27
20130601|2013-03-07 15:00,7,82.33,82.335,82.33,82.335,3
20130601|2013-03-07 19:00,8,82.335,82.39,82.335,82.39,174
20130601|2013-03-07 19:30,8,82.39,82.415,82.39,82.41,11
20130601|2013-03-07 20:00,8,82.39,82.44,82.39,82.44,52
20130601|2013-03-07 20:30,8,82.45,82.465,82.45,82.465,19
20130601|2013-03-07 21:00,8,82.465,82.475,82.465,82.475,5
20130601|2013-03-07 21:30,8,82.455,82.455,82.43,82.435,15
20130601|2013-03-07 22:00,8,82.445,82.455,82.435,82.455,14
20130601|2013-03-07 22:30,8,82.455,82.485,82.445,82.485,12
20130601|2013-03-07 23:00,8,82.495,82.495,82.48,82.48,4
20130601|2013-03-07 23:30,8,82.465,82.48,82.465,82.475,22
20130601|2013-03-08 00:00,8,82.475,82.48,82.455,82.455,16
20130601|2013-03-08 00:30,8,82.45,82.515,82.445,82.495,36
20130601|2013-03-08 01:00,8,82.5,82.525,82.48,82.525,15
20130601|2013-03-08 01:30,8,82.5,82.5,82.485,82.5,46
20130601|2013-03-08 02:00,8,82.5,82.51,82.43,82.44,45
20130601|2013-03-08 02:30,8,82.45,82.535,82.45,82.525,14
20130601|2013-03-08 03:00,8,82.505,82.51,82.47,82.47,3
20130601|2013-03-08 03:30,8,82.465,82.495,82.455,82.47,35
20130601|2013-03-08 04:00,8,82.45,82.455,82.44,82.455,8
20130601|2013-03-08 04:30,8,82.465,82.465,82.305,82.33,64
20130601|2013-03-08 05:00,8,82.35,82.375,82.345,82.345,10
20130601|2013-03-08 06:00,8,82.425,82.455,82.425,82.445,8
20130601|2013-03-08 06:30,8,82.445,82.52,82.445,82.515,22
20130601|2013-03-08 07:00,8,82.5,82.545,82.45,82.46,93
20130601|2013-03-08 07:30,8,82.525,82.96,82.525,82.95,448
20130601|2013-03-08 08:00,8,82.975,83.135,82.96,83.035,652
20130601|2013-03-08 08:30,8,83.04,83.07,83.02,83.05,139
20130601|2013-03-08 09:00,8,83.07,83.07,82.91,82.95,540
20130601|2013-03-08 09:30,8,82.995,83.055,82.965,83.055,215
20130601|2013-03-08 10:00,8,83.06,83.105,83.03,83.03,170
20130601|2013-03-08 10:30,8,83.03,83.05,83,83.01,112
20130601|2013-03-08 11:00,8,83,83.16,82.95,83.09,433
20130601|2013-03-08 11:30,8,83.08,83.115,82.98,82.985,380
20130601|2013-03-08 12:00,8,82.99,83.04,82.99,83.025,34
20130601|2013-03-08 12:30,8,83.01,83.01,82.965,82.975,36
20130601|2013-03-08 13:00,8,82.99,82.995,82.895,82.915,201
20130601|2013-03-08 13:30,8,82.93,82.975,82.93,82.96,30
20130601|2013-03-08 14:00,8,82.95,83.005,82.925,83.005,53
20130601|2013-03-08 14:30,8,83.005,83.025,82.985,83.015,35
20130601|2013-03-08 15:00,8,83.02,83.025,82.985,83,209
20130601|2013-03-08 15:30,8,83,83.015,82.995,83.01,36
20130601|2013-03-10 17:00,10,83.02,83.085,83.01,83.05,21
20130601|2013-03-10 17:30,10,83.04,83.05,83.005,83.04,6
20130601|2013-03-10 18:00,10,83.09,83.13,83.085,83.13,14
20130601|2013-03-10 18:30,10,83.115,83.115,83.08,83.09,32
20130601|2013-03-10 19:00,11,83.07,83.07,83.04,83.04,29
20130601|2013-03-10 19:30,11,83.05,83.05,83.04,83.04,40
20130601|2013-03-10 20:00,11,83.05,83.05,83.03,83.03,28
20130601|2013-03-10 20:30,11,83.035,83.04,82.99,83.005,110
20130601|2013-03-10 21:00,11,83.005,83.02,83,83.02,14
20130601|2013-03-10 21:30,11,83.02,83.03,83,83,26
20130601|2013-03-10 22:00,11,83.005,83.005,82.995,83,5
20130601|2013-03-10 22:30,11,82.99,83,82.985,82.99,9
20130601|2013-03-10 23:00,11,82.985,82.985,82.985,82.985,1
20130601|2013-03-10 23:30,11,83,83.02,83,83.015,16
20130601|2013-03-11 00:00,11,83.02,83.02,83.01,83.02,18
20130601|2013-03-11 00:30,11,82.985,83,82.975,83,9
20130601|2013-03-11 01:00,11,83,83,82.97,82.97,36
20130601|2013-03-11 01:30,11,82.95,82.955,82.935,82.94,16
20130601|2013-03-11 02:00,11,82.975,82.975,82.91,82.965,131
20130601|2013-03-11 02:30,11,82.965,82.98,82.965,82.97,12
20130601|2013-03-11 03:00,11,82.92,83.01,82.92,83,101
20130601|2013-03-11 03:30,11,82.995,83.03,82.995,83.03,90
20130601|2013-03-11 04:00,11,83.02,83.03,82.99,83.005,478
20130601|2013-03-11 04:30,11,83.005,83.02,82.985,83.02,144
20130601|2013-03-11 05:00,11,83.02,83.035,83.01,83.03,99
20130601|2013-03-11 05:30,11,83.03,83.03,83.03,83.03,6
20130601|2013-03-11 06:00,11,83.05,83.08,83.05,83.075,66
20130601|2013-03-11 06:30,11,83.075,83.075,83.035,83.055,202
20130601|2013-03-11 07:00,11,83.04,83.05,83.035,83.045,365
20130601|2013-03-11 07:30,11,83.05,83.08,83.02,83.035,340
20130601|2013-03-11 08:00,11,83.035,83.1,83.005,83.05,71
20130601|2013-03-11 08:30,11,83.045,83.085,83.035,83.085,115
20130601|2013-03-11 09:00,11,83.085,83.085,83.01,83.01,249
20130601|2013-03-11 09:30,11,83.01,83.03,82.99,83.005,268
20130601|2013-03-11 10:00,11,83.005,83.015,82.94,82.95,372
20130601|2013-03-11 10:30,11,82.96,82.965,82.92,82.965,478
20130601|2013-03-11 11:00,11,82.965,82.98,82.935,82.965,125
20130601|2013-03-11 11:30,11,82.965,82.98,82.945,82.945,347
20130601|2013-03-11 12:00,11,82.95,82.965,82.85,82.865,252
20130601|2013-03-11 12:30,11,82.865,82.905,82.845,82.87,326
20130601|2013-03-11 13:00,11,82.875,82.88,82.83,82.84,65
20130601|2013-03-11 13:30,11,82.835,82.855,82.83,82.835,560
20130601|2013-03-11 14:00,11,82.84,82.89,82.84,82.865,279
20130601|2013-03-11 14:30,11,82.87,82.885,82.87,82.87,99
20130601|2013-03-11 15:00,11,82.845,82.845,82.79,82.8,70
20130601|2013-03-11 15:30,11,82.795,82.825,82.79,82.825,11
20130601|2013-03-11 19:00,12,82.915,82.97,82.915,82.95,43
20130601|2013-03-11 19:30,12,82.96,82.975,82.925,82.935,547
20130601|2013-03-11 20:00,12,82.94,82.94,82.92,82.92,3
20130601|2013-03-11 20:30,12,82.925,82.925,82.9,82.92,40
20130601|2013-03-11 21:00,12,82.925,82.935,82.92,82.925,123
20130601|2013-03-11 21:30,12,82.93,82.95,82.93,82.95,29
20130601|2013-03-11 22:00,12,82.96,82.96,82.94,82.94,18
20130601|2013-03-11 22:30,12,82.95,82.965,82.95,82.965,82
20130601|2013-03-11 23:00,12,82.985,82.99,82.97,82.99,15
20130601|2013-03-11 23:30,12,82.99,82.99,82.96,82.97,256
20130601|2013-03-12 00:00,12,82.955,82.96,82.95,82.96,48
20130601|2013-03-12 00:30,12,82.955,82.96,82.95,82.96,7
20130601|2013-03-12 01:00,12,82.96,83.005,82.955,83,142
20130601|2013-03-12 01:30,12,83.005,83.035,83,83,104
20130601|2013-03-12 02:00,12,83.01,83.01,82.98,82.98,42
20130601|2013-03-12 02:30,12,82.98,83.055,82.975,83.05,67
20130601|2013-03-12 03:00,12,83.05,83.06,83.03,83.045,89
20130601|2013-03-12 03:30,12,83.05,83.06,83,83.02,60
20130601|2013-03-12 04:00,12,83.01,83.01,82.935,82.945,83
20130601|2013-03-12 04:30,12,82.975,83,82.94,82.98,65
20130601|2013-03-12 05:00,12,82.99,83.005,82.95,82.95,21
20130601|2013-03-12 05:30,12,82.965,82.975,82.93,82.955,40
20130601|2013-03-12 06:00,12,82.97,82.985,82.95,82.95,63
20130601|2013-03-12 06:30,12,82.94,82.97,82.925,82.95,37
20130601|2013-03-12 07:00,12,82.97,82.975,82.83,82.83,205
20130601|2013-03-12 07:30,12,82.83,82.845,82.79,82.825,240
20130601|2013-03-12 08:00,12,82.83,82.83,82.685,82.7,1247
20130601|2013-03-12 08:30,12,82.7,82.77,82.7,82.735,142
20130601|2013-03-12 09:00,12,82.735,82.77,82.725,82.745,415
20130601|2013-03-12 09:30,12,82.745,82.855,82.74,82.83,301
20130601|2013-03-12 10:00,12,82.84,82.9,82.82,82.9,294
20130601|2013-03-12 10:30,12,82.905,82.915,82.86,82.88,371
20130601|2013-03-12 11:00,12,82.88,82.885,82.82,82.85,297
20130601|2013-03-12 11:30,12,82.865,82.87,82.815,82.835,354
20130601|2013-03-12 12:00,12,82.83,82.89,82.82,82.885,200
20130601|2013-03-12 12:30,12,82.88,82.895,82.855,82.88,1030
20130601|2013-03-12 13:00,12,82.88,82.88,82.855,82.87,606
20130601|2013-03-12 13:30,12,82.87,82.875,82.845,82.845,47
20130601|2013-03-12 14:00,12,82.845,82.865,82.82,82.84,163
20130601|2013-03-12 14:30,12,82.84,82.85,82.83,82.845,65
20130601|2013-03-12 15:00,12,82.84,82.845,82.83,82.835,42
20130601|2013-03-12 15:30,12,82.82,82.85,82.82,82.83,41
20130601|2013-03-12 19:00,13,82.825,82.83,82.825,82.83,2
20130601|2013-03-12 19:30,13,82.84,82.865,82.84,82.845,92
20130601|2013-03-12 20:00,13,82.845,82.845,82.83,82.84,57
20130601|2013-03-12 20:30,13,82.83,82.83,82.795,82.8,43
20130601|2013-03-12 21:00,13,82.8,82.8,82.76,82.775,46
20130601|2013-03-12 21:30,13,82.765,82.78,82.765,82.775,6
20130601|2013-03-12 22:00,13,82.775,82.78,82.75,82.755,19
20130601|2013-03-12 22:30,13,82.76,82.76,82.725,82.745,51
20130601|2013-03-12 23:00,13,82.735,82.77,82.735,82.77,14
20130601|2013-03-12 23:30,13,82.77,82.77,82.755,82.76,14
20130601|2013-03-13 00:00,13,82.765,82.765,82.72,82.73,31
20130601|2013-03-13 00:30,13,82.73,82.74,82.72,82.74,12
20130601|2013-03-13 01:00,13,82.75,82.755,82.74,82.74,58
20130601|2013-03-13 01:30,13,82.735,82.76,82.725,82.725,93
20130601|2013-03-13 02:00,13,82.735,82.75,82.7,82.725,59
20130601|2013-03-13 02:30,13,82.74,82.74,82.6,82.615,938
20130601|2013-03-13 03:00,13,82.615,82.71,82.61,82.7,323
20130601|2013-03-13 03:30,13,82.705,82.885,82.705,82.865,1515
20130601|2013-03-13 04:00,13,82.87,82.9,82.83,82.84,1267
20130601|2013-03-13 04:30,13,82.84,82.85,82.795,82.835,90
20130601|2013-03-13 05:00,13,82.84,82.87,82.805,82.85,40
20130601|2013-03-13 05:30,13,82.85,82.9,82.805,82.9,162
20130601|2013-03-13 06:00,13,82.895,82.945,82.885,82.925,248
20130601|2013-03-13 06:30,13,82.915,82.925,82.89,82.895,108
20130601|2013-03-13 07:00,13,82.895,82.9,82.86,82.875,88
20130601|2013-03-13 07:30,13,82.87,83.105,82.87,83.03,1198
20130601|2013-03-13 08:00,13,83.03,83.08,83,83.07,675
20130601|2013-03-13 08:30,13,83.07,83.3,83.035,83.245,2084
20130601|2013-03-13 09:00,13,83.245,83.335,83.24,83.295,773
20130601|2013-03-13 09:30,13,83.29,83.295,83.23,83.27,321
20130601|2013-03-13 10:00,13,83.27,83.285,83.22,83.285,780
20130601|2013-03-13 10:30,13,83.285,83.29,83.17,83.195,953
20130601|2013-03-13 11:00,13,83.195,83.22,83.155,83.185,485
20130601|2013-03-13 11:30,13,83.19,83.225,83.165,83.17,384
20130601|2013-03-13 12:00,13,83.175,83.18,83.12,83.14,573
20130601|2013-03-13 12:30,13,83.135,83.145,83.1,83.1,444
20130601|2013-03-13 13:00,13,83.11,83.135,83.1,83.115,442
20130601|2013-03-13 13:30,13,83.12,83.155,83.1,83.15,732
20130601|2013-03-13 14:00,13,83.15,83.18,83.14,83.155,315
20130601|2013-03-13 14:30,13,83.155,83.17,83.13,83.165,101
20130601|2013-03-13 15:00,13,83.165,83.205,83.16,83.185,23
20130601|2013-03-13 15:30,13,83.195,83.195,83.155,83.16,28
20130601|2013-03-13 19:00,14,83.16,83.17,83.155,83.165,62
20130601|2013-03-13 19:30,14,83.155,83.155,83.05,83.055,60
20130601|2013-03-13 20:00,14,83.035,83.095,83.02,83.09,90
20130601|2013-03-13 20:30,14,83.075,83.09,83.055,83.075,94
20130601|2013-03-13 21:00,14,83.075,83.1,83.07,83.09,263
20130601|2013-03-13 21:30,14,83.095,83.115,83.095,83.115,44
20130601|2013-03-13 22:00,14,83.1,83.115,83.095,83.11,18
20130601|2013-03-13 22:30,14,83.11,83.155,83.11,83.15,149
20130601|2013-03-13 23:00,14,83.15,83.21,83.15,83.21,16
20130601|2013-03-13 23:30,14,83.2,83.205,83.19,83.205,22
20130601|2013-03-14 00:00,14,83.2,83.2,83.175,83.175,19
20130601|2013-03-14 00:30,14,83.175,83.195,83.175,83.18,24
20130601|2013-03-14 01:00,14,83.185,83.19,83.14,83.16,179
20130601|2013-03-14 01:30,14,83.16,83.165,83.125,83.125,59
20130601|2013-03-14 02:00,14,83.12,83.165,83.115,83.13,122
20130601|2013-03-14 02:30,14,83.125,83.195,83.125,83.19,165
20130601|2013-03-14 03:00,14,83.19,83.245,83.13,83.15,132
20130601|2013-03-14 03:30,14,83.16,83.225,83.15,83.225,75
20130601|2013-03-14 04:00,14,83.22,83.3,83.21,83.275,492
20130601|2013-03-14 04:30,14,83.27,83.27,83.215,83.245,17
20130601|2013-03-14 05:00,14,83.225,83.325,83.22,83.295,113
20130601|2013-03-14 05:30,14,83.29,83.345,83.285,83.3,126
20130601|2013-03-14 06:00,14,83.305,83.375,83.3,83.365,354
20130601|2013-03-14 06:30,14,83.385,83.39,83.35,83.365,230
20130601|2013-03-14 07:00,14,83.37,83.405,83.315,83.345,1535
20130601|2013-03-14 07:30,14,83.36,83.42,83.29,83.295,1026
20130601|2013-03-14 08:00,14,83.3,83.31,83.25,83.275,1115
20130601|2013-03-14 08:30,14,83.28,83.29,83.135,83.185,1089
20130601|2013-03-14 09:00,14,83.195,83.215,83.07,83.095,2371
20130601|2013-03-14 09:30,14,83.095,83.125,83.045,83.125,1957
20130601|2013-03-14 10:00,14,83.125,83.13,83.03,83.07,1598
20130601|2013-03-14 10:30,14,83.07,83.095,82.97,82.98,862
20130601|2013-03-14 11:00,14,82.985,83.055,82.88,82.88,2111
20130601|2013-03-14 11:30,14,82.885,82.91,82.73,82.73,2800
20130601|2013-03-14 12:00,14,82.725,82.775,82.67,82.68,3804
20130601|2013-03-14 12:30,14,82.68,82.825,82.665,82.79,1149
20130601|2013-03-14 13:00,14,82.79,82.825,82.755,82.78,518
20130601|2013-03-14 13:30,14,82.78,82.87,82.765,82.855,995
20130601|2013-03-14 14:00,14,82.85,82.86,82.82,82.85,356
20130601|2013-03-14 14:30,14,82.85,82.85,82.81,82.82,223
20130601|2013-03-14 15:00,14,82.82,82.845,82.815,82.845,59
20130601|2013-03-14 15:30,14,82.85,82.855,82.81,82.82,31
20130601|2013-03-14 19:00,15,82.785,82.84,82.77,82.825,86
20130601|2013-03-14 19:30,15,82.84,82.85,82.83,82.85,60
20130601|2013-03-14 20:00,15,82.84,82.86,82.74,82.745,67
20130601|2013-03-14 20:30,15,82.725,82.785,82.725,82.765,197
20130601|2013-03-14 21:00,15,82.77,82.79,82.765,82.77,30
20130601|2013-03-14 21:30,15,82.765,82.78,82.76,82.78,20
20130601|2013-03-14 22:00,15,82.775,82.785,82.765,82.765,88
20130601|2013-03-14 22:30,15,82.77,82.815,82.76,82.815,162
20130601|2013-03-14 23:00,15,82.815,82.82,82.74,82.75,44
20130601|2013-03-14 23:30,15,82.755,82.775,82.755,82.775,12
20130601|2013-03-15 00:00,15,82.765,82.78,82.75,82.78,16
20130601|2013-03-15 00:30,15,82.815,82.815,82.79,82.79,12
20130601|2013-03-15 01:00,15,82.785,82.79,82.76,82.78,31
20130601|2013-03-15 01:30,15,82.765,82.77,82.72,82.75,308
20130601|2013-03-15 02:00,15,82.75,82.76,82.605,82.62,2174
20130601|2013-03-15 02:30,15,82.625,82.64,82.605,82.62,192
20130601|2013-03-15 03:00,15,82.625,82.695,82.625,82.695,286
20130601|2013-03-15 03:30,15,82.695,82.755,82.695,82.715,259
20130601|2013-03-15 04:00,15,82.71,82.71,82.575,82.6,762
20130601|2013-03-15 04:30,15,82.605,82.605,82.55,82.575,972
20130601|2013-03-15 05:00,15,82.57,82.57,82.465,82.49,990
20130601|2013-03-15 05:30,15,82.495,82.535,82.485,82.515,158
20130601|2013-03-15 06:00,15,82.535,82.535,82.48,82.51,350
20130601|2013-03-15 06:30,15,82.52,82.55,82.465,82.505,434
20130601|2013-03-15 07:00,15,82.495,82.52,82.48,82.52,771
20130601|2013-03-15 07:30,15,82.52,82.545,82.255,82.295,3138
20130601|2013-03-15 08:00,15,82.28,82.37,82.26,82.35,1646
20130601|2013-03-15 08:30,15,82.34,82.475,82.335,82.43,2600
20130601|2013-03-15 09:00,15,82.435,82.47,82.305,82.33,2596
20130601|2013-03-15 09:30,15,82.325,82.445,82.3,82.425,2887
20130601|2013-03-15 10:00,15,82.42,82.48,82.36,82.405,2506
20130601|2013-03-15 10:30,15,82.405,82.405,82.305,82.33,1301
20130601|2013-03-15 11:00,15,82.335,82.43,82.325,82.35,1510
20130601|2013-03-15 11:30,15,82.355,82.435,82.345,82.39,1152
20130601|2013-03-15 12:00,15,82.39,82.47,82.39,82.445,872
20130601|2013-03-15 12:30,15,82.44,82.465,82.425,82.44,2408
20130601|2013-03-15 13:00,15,82.44,82.475,82.4,82.46,1978
20130601|2013-03-15 13:30,15,82.465,82.485,82.415,82.475,1710
20130601|2013-03-15 14:00,15,82.475,82.48,82.415,82.45,1092
20130601|2013-03-15 14:30,15,82.45,82.46,82.41,82.42,698
20130601|2013-03-15 15:00,15,82.415,82.415,82.335,82.34,224
20130601|2013-03-15 15:30,15,82.345,82.355,82.32,82.345,177
20130601|2013-03-17 17:00,17,82.87,83,82.87,82.96,577
20130601|2013-03-17 17:30,17,82.95,83.015,82.935,82.98,130
20130601|2013-03-17 18:00,17,82.985,82.985,82.93,82.93,81
20130601|2013-03-17 18:30,17,82.93,83.075,82.93,83.07,344
20130601|2013-03-17 19:00,18,83.065,83.075,83.005,83.005,92
20130601|2013-03-17 19:30,18,83.005,83.03,82.97,83.015,654
20130601|2013-03-17 20:00,18,83.02,83.04,83.005,83.035,637
20130601|2013-03-17 20:30,18,83.04,83.08,83.03,83.05,188
20130601|2013-03-17 21:00,18,83.05,83.05,83,83,387
20130601|2013-03-17 21:30,18,83,83.02,83,83.005,281
20130601|2013-03-17 22:00,18,83.015,83.015,82.98,82.99,271
20130601|2013-03-17 22:30,18,82.995,82.995,82.965,82.975,70
20130601|2013-03-17 23:00,18,82.98,83.005,82.965,83,171
20130601|2013-03-17 23:30,18,83.01,83.07,83.01,83.055,93
20130601|2013-03-18 00:00,18,83.05,83.105,83.05,83.065,236
20130601|2013-03-18 00:30,18,83.065,83.09,83.055,83.065,356
20130601|2013-03-18 01:00,18,83.055,83.065,82.97,83.02,310
20130601|2013-03-18 01:30,18,83,83,82.975,82.985,138
20130601|2013-03-18 02:00,18,82.995,83.045,82.965,83.005,461
20130601|2013-03-18 02:30,18,83,83.03,82.935,82.94,194
20130601|2013-03-18 03:00,18,82.945,82.95,82.865,82.88,601
20130601|2013-03-18 03:30,18,82.885,82.905,82.725,82.765,1699
20130601|2013-03-18 04:00,18,82.76,82.81,82.75,82.78,330
20130601|2013-03-18 04:30,18,82.77,82.8,82.735,82.77,746
20130601|2013-03-18 05:00,18,82.775,82.875,82.755,82.865,550
20130601|2013-03-18 05:30,18,82.86,82.88,82.785,82.84,513
20130601|2013-03-18 06:00,18,82.82,82.855,82.8,82.835,640
20130601|2013-03-18 06:30,18,82.845,82.895,82.81,82.88,596
20130601|2013-03-18 07:00,18,82.88,82.9,82.84,82.84,1232
20130601|2013-03-18 07:30,18,82.84,82.87,82.765,82.865,1099
20130601|2013-03-18 08:00,18,82.865,82.95,82.86,82.915,1342
20130601|2013-03-18 08:30,18,82.91,82.94,82.865,82.88,1293
20130601|2013-03-18 09:00,18,82.875,82.875,82.72,82.755,1589
20130601|2013-03-18 09:30,18,82.75,82.84,82.73,82.82,1083
20130601|2013-03-18 10:00,18,82.815,82.885,82.795,82.815,975
20130601|2013-03-18 10:30,18,82.805,82.82,82.785,82.79,626
20130601|2013-03-18 11:00,18,82.79,82.79,82.625,82.69,1829
20130601|2013-03-18 11:30,18,82.7,82.75,82.68,82.74,498
20130601|2013-03-18 12:00,18,82.74,82.8,82.74,82.795,627
20130601|2013-03-18 12:30,18,82.79,82.895,82.79,82.86,762
20130601|2013-03-18 13:00,18,82.86,82.865,82.78,82.81,1019
20130601|2013-03-18 13:30,18,82.805,82.905,82.8,82.905,1277
20130601|2013-03-18 14:00,18,82.905,82.98,82.885,82.95,1531
20130601|2013-03-18 14:30,18,82.955,82.975,82.92,82.965,991
20130601|2013-03-18 15:00,18,82.955,82.965,82.82,82.85,208
20130601|2013-03-18 15:30,18,82.855,82.855,82.835,82.835,11
20130601|2013-03-18 19:00,19,82.935,82.985,82.925,82.925,169
20130601|2013-03-18 19:30,19,82.91,82.915,82.845,82.845,82
20130601|2013-03-18 20:00,19,82.845,82.87,82.845,82.87,15
20130601|2013-03-18 20:30,19,82.855,82.89,82.83,82.89,47
20130601|2013-03-18 21:00,19,82.885,82.89,82.865,82.885,21
20130601|2013-03-18 21:30,19,82.875,82.895,82.87,82.89,36
20130601|2013-03-18 22:00,19,82.9,82.905,82.885,82.885,48
20130601|2013-03-18 22:30,19,82.9,82.915,82.895,82.915,60
20130601|2013-03-18 23:00,19,82.895,82.9,82.88,82.88,31
20130601|2013-03-18 23:30,19,82.89,82.895,82.885,82.885,27
20130601|2013-03-19 00:00,19,82.895,82.895,82.885,82.885,8
20130601|2013-03-19 00:30,19,82.89,82.945,82.835,82.945,100
20130601|2013-03-19 01:00,19,82.925,82.97,82.92,82.935,274
20130601|2013-03-19 01:30,19,82.95,82.955,82.9,82.91,53
20130601|2013-03-19 02:00,19,82.92,82.95,82.87,82.95,127
20130601|2013-03-19 02:30,19,82.945,82.96,82.91,82.925,165
20130601|2013-03-19 03:00,19,82.925,83,82.925,82.975,455
20130601|2013-03-19 03:30,19,82.975,83.05,82.965,82.985,380
20130601|2013-03-19 04:00,19,82.98,83.065,82.945,82.99,542
20130601|2013-03-19 04:30,19,82.975,83.035,82.92,82.925,276
20130601|2013-03-19 05:00,19,82.92,82.935,82.85,82.905,483
20130601|2013-03-19 05:30,19,82.915,82.955,82.91,82.95,82
20130601|2013-03-19 06:00,19,82.945,82.945,82.875,82.89,170
20130601|2013-03-19 06:30,19,82.89,82.925,82.87,82.92,310
20130601|2013-03-19 07:00,19,82.915,82.925,82.835,82.85,2088
20130601|2013-03-19 07:30,19,82.86,82.93,82.86,82.885,357
20130601|2013-03-19 08:00,19,82.89,82.93,82.86,82.905,857
20130601|2013-03-19 08:30,19,82.905,82.96,82.845,82.885,1407
20130601|2013-03-19 09:00,19,82.885,83.04,82.86,83.02,1787
20130601|2013-03-19 09:30,19,83.02,83.08,82.91,82.92,2300
20130601|2013-03-19 10:00,19,82.925,82.98,82.91,82.96,1097
20130601|2013-03-19 10:30,19,82.96,83.11,82.94,83.105,4099
20130601|2013-03-19 11:00,19,83.105,83.255,83.055,83.16,3647
20130601|2013-03-19 11:30,19,83.16,83.295,83.135,83.255,1999
20130601|2013-03-19 12:00,19,83.255,83.295,83.205,83.26,1344
20130601|2013-03-19 12:30,19,83.27,83.315,83.18,83.185,1804
20130601|2013-03-19 13:00,19,83.19,83.285,83.15,83.21,1005
20130601|2013-03-19 13:30,19,83.21,83.225,83.145,83.215,1207
20130601|2013-03-19 14:00,19,83.22,83.255,82.98,83.18,2545
20130601|2013-03-19 14:30,19,83.19,83.205,83.1,83.155,650
20130601|2013-03-19 15:00,19,83.155,83.155,83.1,83.15,120
20130601|2013-03-19 15:30,19,83.165,83.195,83.165,83.185,41
20130601|2013-03-19 19:00,20,83.24,83.245,83.215,83.22,167
20130601|2013-03-19 19:30,20,83.225,83.24,83.19,83.19,59
20130601|2013-03-19 20:00,20,83.19,83.2,83.17,83.18,26
20130601|2013-03-19 20:30,20,83.18,83.19,83.18,83.18,82
20130601|2013-03-19 21:00,20,83.175,83.205,83.17,83.2,35
20130601|2013-03-19 21:30,20,83.19,83.195,83.18,83.19,24
20130601|2013-03-19 22:00,20,83.195,83.2,83.18,83.2,31
20130601|2013-03-19 22:30,20,83.205,83.23,83.205,83.225,66
20130601|2013-03-19 23:30,20,83.2,83.225,83.2,83.225,22
20130601|2013-03-20 00:00,20,83.215,83.23,83.215,83.22,10
20130601|2013-03-20 00:30,20,83.22,83.22,83.19,83.195,18
20130601|2013-03-20 01:00,20,83.185,83.2,83.155,83.16,144
20130601|2013-03-20 01:30,20,83.165,83.185,83.15,83.165,114
20130601|2013-03-20 02:00,20,83.175,83.21,83.09,83.1,356
20130601|2013-03-20 02:30,20,83.105,83.13,83.065,83.105,478
20130601|2013-03-20 03:00,20,83.1,83.15,83.065,83.08,399
20130601|2013-03-20 03:30,20,83.075,83.24,83.075,83.195,1075
20130601|2013-03-20 04:00,20,83.2,83.21,83.155,83.17,425
20130601|2013-03-20 04:30,20,83.155,83.165,83.005,83.055,1085
20130601|2013-03-20 05:00,20,83.06,83.065,82.915,82.945,806
20130601|2013-03-20 05:30,20,82.955,83.015,82.955,83,456
20130601|2013-03-20 06:00,20,83.005,83.035,82.995,83.035,246
20130601|2013-03-20 06:30,20,83.02,83.065,83.02,83.03,526
20130601|2013-03-20 07:00,20,83.035,83.035,82.85,82.96,2903
20130601|2013-03-20 07:30,20,82.955,83.02,82.91,82.92,1946
20130601|2013-03-20 08:00,20,82.92,82.93,82.75,82.8,2741
20130601|2013-03-20 08:30,20,82.79,82.9,82.74,82.89,1899
20130601|2013-03-20 09:00,20,82.89,82.915,82.745,82.805,1850
20130601|2013-03-20 09:30,20,82.805,82.9,82.795,82.865,999
20130601|2013-03-20 10:00,20,82.865,82.905,82.83,82.905,1301
20130601|2013-03-20 10:30,20,82.895,82.905,82.87,82.9,403
20130601|2013-03-20 11:00,20,82.895,82.915,82.85,82.87,514
20130601|2013-03-20 11:30,20,82.87,82.9,82.87,82.9,687
20130601|2013-03-20 12:00,20,82.895,82.905,82.85,82.87,660
20130601|2013-03-20 12:30,20,82.87,82.915,82.87,82.91,579
20130601|2013-03-20 13:00,20,82.87,83.01,82.725,82.84,3390
20130601|2013-03-20 13:30,20,82.845,82.975,82.84,82.955,2361
20130601|2013-03-20 14:00,20,82.955,82.98,82.91,82.975,628
20130601|2013-03-20 14:30,20,82.97,83.02,82.955,82.995,555
20130601|2013-03-20 15:00,20,83.005,83.04,83.005,83.015,200
20130601|2013-03-20 15:30,20,83.01,83.045,83.01,83.03,31
20130601|2013-03-20 19:00,21,83,83.03,83,83.02,182
20130601|2013-03-20 19:30,21,83.015,83.015,82.98,82.985,73
20130601|2013-03-20 20:00,21,82.995,83.01,82.99,83,44
20130601|2013-03-20 20:30,21,83,83,82.935,82.935,169
20130601|2013-03-20 21:00,21,82.925,82.945,82.92,82.945,26
20130601|2013-03-20 21:30,21,82.945,82.945,82.92,82.92,16
20130601|2013-03-20 22:00,21,82.92,82.93,82.915,82.92,84
20130601|2013-03-20 22:30,21,82.92,82.925,82.92,82.925,5
20130601|2013-03-20 23:00,21,82.935,82.96,82.935,82.96,19
20130601|2013-03-20 23:30,21,82.96,82.96,82.925,82.935,27
20130601|2013-03-21 00:00,21,82.945,82.955,82.935,82.955,39
20130601|2013-03-21 00:30,21,82.95,82.95,82.925,82.94,94
20130601|2013-03-21 01:00,21,82.94,82.95,82.935,82.935,170
20130601|2013-03-21 01:30,21,82.935,82.985,82.935,82.955,404
20130601|2013-03-21 02:00,21,82.965,83,82.935,82.995,128
20130601|2013-03-21 02:30,21,82.985,83.01,82.92,82.995,256
20130601|2013-03-21 03:00,21,83,83.125,82.965,83.095,1467
20130601|2013-03-21 03:30,21,83.12,83.185,83.1,83.145,493
20130601|2013-03-21 04:00,21,83.145,83.145,82.985,82.99,449
20130601|2013-03-21 04:30,21,82.98,83.025,82.96,82.995,263
20130601|2013-03-21 05:00,21,83.005,83.055,82.995,83,216
20130601|2013-03-21 05:30,21,83.005,83.01,82.91,82.94,204
20130601|2013-03-21 06:00,21,82.93,82.94,82.88,82.925,474
20130601|2013-03-21 06:30,21,82.92,82.955,82.89,82.91,517
20130601|2013-03-21 07:00,21,82.895,82.945,82.885,82.925,443
20130601|2013-03-21 07:30,21,82.93,82.945,82.865,82.925,318
20130601|2013-03-21 08:00,21,82.92,83.03,82.905,83.015,600
20130601|2013-03-21 08:30,21,83,83.05,82.975,82.99,964
20130601|2013-03-21 09:00,21,82.995,83.09,82.99,83.04,2354
20130601|2013-03-21 09:30,21,83.04,83.055,82.985,83.005,860
20130601|2013-03-21 10:00,21,83.01,83.025,82.94,82.97,893
20130601|2013-03-21 10:30,21,82.97,82.97,82.865,82.875,1848
20130601|2013-03-21 11:00,21,82.88,82.94,82.88,82.915,655
20130601|2013-03-21 12:30,21,83,83.01,82.91,82.93,696
20130601|2013-03-21 13:00,21,82.935,82.955,82.835,82.87,2042
20130601|2013-03-21 13:30,21,82.865,82.94,82.86,82.91,898
20130601|2013-03-21 14:00,21,82.905,82.97,82.855,82.97,818
20130601|2013-03-21 14:30,21,82.97,83.01,82.95,83.005,619
20130601|2013-03-21 15:00,21,82.995,83.02,82.98,83,85
20130601|2013-03-21 15:30,21,83,83.015,82.985,82.985,391
20130601|2013-03-21 19:00,22,82.96,82.965,82.95,82.955,224
20130601|2013-03-21 19:30,22,82.965,82.965,82.91,82.96,246
20130601|2013-03-21 20:00,22,82.95,82.955,82.9,82.91,299
20130601|2013-03-21 20:30,22,82.905,82.915,82.905,82.915,7
20130601|2013-03-21 21:00,22,82.915,82.925,82.905,82.905,46
20130601|2013-03-21 21:30,22,82.915,82.92,82.91,82.92,22
20130601|2013-03-21 22:00,22,82.93,82.93,82.915,82.93,15
20130601|2013-03-21 22:30,22,82.925,82.925,82.895,82.905,231
20130601|2013-03-21 23:00,22,82.905,82.92,82.9,82.905,24
20130601|2013-03-21 23:30,22,82.905,82.905,82.88,82.885,269
20130601|2013-03-22 00:00,22,82.885,82.92,82.845,82.905,58
20130601|2013-03-22 00:30,22,82.905,82.975,82.905,82.97,424
20130601|2013-03-22 01:00,22,82.965,82.975,82.92,82.92,58
20130601|2013-03-22 01:30,22,82.92,82.94,82.92,82.94,32
20130601|2013-03-22 02:00,22,82.93,82.95,82.91,82.95,50
20130601|2013-03-22 02:30,22,82.95,82.985,82.905,82.925,108
20130601|2013-03-22 03:00,22,82.92,82.92,82.865,82.885,1627
20130601|2013-03-22 03:30,22,82.87,82.885,82.815,82.865,328
20130601|2013-03-22 04:00,22,82.86,82.93,82.81,82.835,790
20130601|2013-03-22 04:30,22,82.84,82.885,82.745,82.75,228
20130601|2013-03-22 05:00,22,82.755,82.805,82.75,82.785,115
20130601|2013-03-22 05:30,22,82.795,82.815,82.745,82.765,183
20130601|2013-03-22 06:00,22,82.775,82.78,82.685,82.72,770
20130601|2013-03-22 06:30,22,82.72,82.765,82.7,82.755,173
20130601|2013-03-22 07:00,22,82.755,82.77,82.72,82.765,236
20130601|2013-03-22 07:30,22,82.76,82.77,82.72,82.765,527
20130601|2013-03-22 08:00,22,82.765,82.8,82.755,82.775,476
20130601|2013-03-22 08:30,22,82.775,82.805,82.75,82.75,971
20130601|2013-03-22 09:00,22,82.75,82.76,82.49,82.58,6898
20130601|2013-03-22 09:30,22,82.58,82.67,82.52,82.61,3401
20130601|2013-03-22 10:00,22,82.605,82.645,82.445,82.48,1832
20130601|2013-03-22 10:30,22,82.49,82.555,82.445,82.465,1305
20130601|2013-03-22 11:00,22,82.47,82.545,82.435,82.505,1283
20130601|2013-03-22 11:30,22,82.5,82.53,82.495,82.515,507
20130601|2013-03-22 12:00,22,82.52,82.575,82.52,82.56,753
20130601|2013-03-22 12:30,22,82.555,82.565,82.53,82.565,481
20130601|2013-03-22 13:00,22,82.57,82.57,82.505,82.51,613
20130601|2013-03-22 13:30,22,82.51,82.535,82.505,82.53,750
20130601|2013-03-22 14:00,22,82.525,82.565,82.525,82.54,316
20130601|2013-03-22 14:30,22,82.545,82.545,82.525,82.525,199
20130601|2013-03-22 15:00,22,82.53,82.53,82.445,82.49,148
20130601|2013-03-22 15:30,22,82.485,82.525,82.48,82.525,50
20130601|2013-03-24 19:00,25,82.41,82.425,82.36,82.405,255
20130601|2013-03-24 19:30,25,82.39,82.4,82.33,82.35,87
20130601|2013-03-24 20:00,25,82.355,82.405,82.335,82.34,71
20130601|2013-03-24 20:30,25,82.335,82.36,82.295,82.35,137
20130601|2013-03-24 21:00,25,82.345,82.395,82.34,82.395,76
20130601|2013-03-24 21:30,25,82.4,82.425,82.38,82.38,43
20130601|2013-03-24 22:00,25,82.38,82.38,82.355,82.365,32
20130601|2013-03-24 22:30,25,82.365,82.37,82.355,82.37,26
20130601|2013-03-24 23:00,25,82.365,82.365,82.31,82.32,44
20130601|2013-03-24 23:30,25,82.33,82.34,82.325,82.33,14
20130601|2013-03-25 00:00,25,82.345,82.365,82.34,82.36,6
20130601|2013-03-25 00:30,25,82.325,82.33,82.32,82.33,60
20130601|2013-03-25 01:00,25,82.33,82.35,82.29,82.35,222
20130601|2013-03-25 01:30,25,82.335,82.36,82.32,82.36,37
20130601|2013-03-25 02:00,25,82.36,82.455,82.355,82.445,394
20130601|2013-03-25 02:30,25,82.47,82.54,82.47,82.5,196
20130601|2013-03-25 03:00,25,82.5,82.555,82.48,82.485,169
20130601|2013-03-25 03:30,25,82.485,82.535,82.485,82.505,161
20130601|2013-03-25 04:00,25,82.505,82.505,82.46,82.47,190
20130601|2013-03-25 04:30,25,82.47,82.47,82.42,82.42,120
20130601|2013-03-25 05:00,25,82.425,82.48,82.42,82.48,129
20130601|2013-03-25 05:30,25,82.48,82.505,82.46,82.5,215
20130601|2013-03-25 06:00,25,82.5,82.555,82.465,82.505,363
20130601|2013-03-25 06:30,25,82.515,82.555,82.485,82.52,104
20130601|2013-03-25 07:00,25,82.52,82.71,82.51,82.7,1422
20130601|2013-03-25 07:30,25,82.705,82.775,82.68,82.755,980
20130601|2013-03-25 08:00,25,82.755,82.805,82.72,82.74,823
20130601|2013-03-25 08:30,25,82.745,82.86,82.74,82.755,1483
20130601|2013-03-25 09:00,25,82.755,82.9,82.755,82.895,1730
20130601|2013-03-25 09:30,25,82.895,83.09,82.855,83.025,3094
20130601|2013-03-25 10:00,25,83.03,83.05,82.955,83,1972
20130601|2013-03-25 10:30,25,82.995,82.995,82.9,82.965,1505
20130601|2013-03-25 11:00,25,82.965,83.01,82.945,82.97,853
20130601|2013-03-25 11:30,25,82.97,83.055,82.97,83.035,1135
20130601|2013-03-25 12:00,25,83.035,83.11,82.98,83.025,2322
20130601|2013-03-25 12:30,25,83.03,83.07,82.93,82.935,1650
20130601|2013-03-25 13:00,25,82.945,82.995,82.945,82.97,1241
20130601|2013-03-25 13:30,25,82.975,83.02,82.97,83,1275
20130601|2013-03-25 14:00,25,83,83.09,83,83.08,912
20130601|2013-03-25 14:30,25,83.085,83.09,83.035,83.07,1160
20130601|2013-03-25 15:00,25,83.065,83.07,83.05,83.06,62
20130601|2013-03-25 15:30,25,83.055,83.07,83.045,83.07,70
20130601|2013-03-25 19:00,26,83.02,83.03,82.985,83.005,61
20130601|2013-03-25 19:30,26,83.01,83.055,83.01,83.035,97
20130601|2013-03-25 20:00,26,83.03,83.06,83.01,83.06,14
20130601|2013-03-25 20:30,26,83.045,83.045,83.025,83.025,13
20130601|2013-03-25 21:00,26,83.01,83.035,83.01,83.02,81
20130601|2013-03-25 21:30,26,83.015,83.03,83.01,83.01,34
20130601|2013-03-25 22:00,26,83.015,83.025,83.01,83.015,88
20130601|2013-03-25 22:30,26,83.015,83.02,83,83.02,37
20130601|2013-03-25 23:00,26,83.01,83.015,83.005,83.01,15
20130601|2013-03-25 23:30,26,83.015,83.035,83.01,83.01,37
20130601|2013-03-26 00:00,26,83,83,82.995,82.995,3
20130601|2013-03-26 00:30,26,83.015,83.02,82.965,82.965,35
20130601|2013-03-26 01:00,26,82.985,82.985,82.95,82.95,93
20130601|2013-03-26 01:30,26,82.96,82.965,82.925,82.935,286
20130601|2013-03-26 02:00,26,82.93,82.97,82.91,82.92,223
20130601|2013-03-26 02:30,26,82.915,83.035,82.915,83.03,219
20130601|2013-03-26 03:00,26,82.995,83.095,82.975,83.025,528
20130601|2013-03-26 03:30,26,83.03,83.04,82.94,82.95,242
20130601|2013-03-26 04:00,26,82.95,82.995,82.93,82.94,243
20130601|2013-03-26 04:30,26,82.955,83.035,82.95,82.995,106
20130601|2013-03-26 05:00,26,82.985,83.035,82.93,83.02,130
20130601|2013-03-26 05:30,26,83.01,83.015,82.97,82.985,98
20130601|2013-03-26 06:00,26,82.98,83.015,82.965,83.01,334
20130601|2013-03-26 06:30,26,83.005,83.085,83.005,83.08,393
20130601|2013-03-26 07:00,26,83.08,83.09,83.005,83.02,509
20130601|2013-03-26 07:30,26,83.03,83.05,82.97,83.015,449
20130601|2013-03-26 08:00,26,83.025,83.09,82.97,83.02,737
20130601|2013-03-26 08:30,26,83.02,83.065,83.005,83.01,961
20130601|2013-03-26 09:00,26,83.01,83.025,82.95,82.955,1163
20130601|2013-03-26 09:30,26,82.95,83.145,82.91,82.975,4567
20130601|2013-03-26 10:00,26,82.97,83.005,82.88,83,2082
20130601|2013-03-26 10:30,26,83,83.02,82.96,83.02,468
20130601|2013-03-26 11:00,26,83.015,83.085,83,83.06,914
20130601|2013-03-26 11:30,26,83.06,83.09,83.045,83.085,556
20130601|2013-03-26 12:00,26,83.08,83.165,83.065,83.075,1137
20130601|2013-03-26 12:30,26,83.075,83.095,83.055,83.075,298
20130601|2013-03-26 13:00,26,83.075,83.085,83.07,83.075,206
20130601|2013-03-26 13:30,26,83.075,83.08,83.045,83.045,314
20130601|2013-03-26 14:00,26,83.05,83.065,83.015,83.05,357
20130601|2013-03-26 14:30,26,83.045,83.055,83.03,83.045,638
20130601|2013-03-26 15:00,26,83.045,83.05,83.01,83.03,48
20130601|2013-03-26 15:30,26,83.035,83.04,83.005,83.01,22
20130601|2013-03-26 19:00,27,83.04,83.04,83.015,83.02,14
20130601|2013-03-26 19:30,27,83.015,83.03,83.01,83.025,39
20130601|2013-03-26 20:00,27,83.04,83.055,83.03,83.05,117
20130601|2013-03-26 20:30,27,83.055,83.08,83.05,83.08,47
20130601|2013-03-26 21:00,27,83.07,83.075,83.065,83.07,42
20130601|2013-03-26 21:30,27,83.08,83.12,83.075,83.11,70
20130601|2013-03-26 22:00,27,83.1,83.105,83.09,83.095,19
20130601|2013-03-26 22:30,27,83.105,83.175,83.105,83.165,253
20130601|2013-03-26 23:00,27,83.165,83.18,83.16,83.175,231
20130601|2013-03-26 23:30,27,83.17,83.2,83.165,83.165,117
20130601|2013-03-27 00:00,27,83.165,83.175,83.16,83.16,51
20130601|2013-03-27 00:30,27,83.155,83.155,83.135,83.14,62
20130601|2013-03-27 01:00,27,83.135,83.14,83.095,83.095,170
20130601|2013-03-27 01:30,27,83.095,83.12,83.095,83.12,65
20130601|2013-03-27 02:00,27,83.125,83.13,83.11,83.12,93
20130601|2013-03-27 02:30,27,83.12,83.255,83.115,83.235,458
20130601|2013-03-27 03:00,27,83.23,83.255,83.175,83.185,1383
20130601|2013-03-27 03:30,27,83.18,83.19,83.14,83.14,262
20130601|2013-03-27 04:00,27,83.14,83.145,83.08,83.145,952
20130601|2013-03-27 04:30,27,83.145,83.315,83.145,83.305,837
20130601|2013-03-27 05:00,27,83.315,83.375,83.26,83.36,1095
20130601|2013-03-27 05:30,27,83.36,83.375,83.31,83.34,1135
20130601|2013-03-27 06:00,27,83.345,83.405,83.31,83.395,853
20130601|2013-03-27 06:30,27,83.395,83.435,83.385,83.435,1018
20130601|2013-03-27 07:00,27,83.425,83.45,83.38,83.39,1009
20130601|2013-03-27 07:30,27,83.39,83.39,83.34,83.385,764
20130601|2013-03-27 08:00,27,83.38,83.445,83.37,83.425,907
20130601|2013-03-27 08:30,27,83.435,83.49,83.385,83.445,2518
20130601|2013-03-27 09:00,27,83.445,83.52,83.415,83.435,2240
20130601|2013-03-27 09:30,27,83.435,83.46,83.405,83.42,1114
20130601|2013-03-27 10:00,27,83.42,83.445,83.365,83.425,1496
20130601|2013-03-27 10:30,27,83.42,83.465,83.38,83.405,2903
20130601|2013-03-27 11:00,27,83.405,83.415,83.365,83.41,1887
20130601|2013-03-27 11:30,27,83.41,83.44,83.4,83.44,471
20130601|2013-03-27 12:00,27,83.44,83.46,83.375,83.405,989
20130601|2013-03-27 12:30,27,83.405,83.46,83.395,83.435,899
20130601|2013-03-27 13:00,27,83.44,83.445,83.4,83.4,406
20130601|2013-03-27 13:30,27,83.405,83.43,83.395,83.41,579
20130601|2013-03-27 14:00,27,83.41,83.47,83.41,83.455,675
20130601|2013-03-27 14:30,27,83.45,83.45,83.42,83.425,389
20130601|2013-03-27 15:00,27,83.42,83.435,83.4,83.4,39
20130601|2013-03-27 15:30,27,83.415,83.42,83.4,83.405,54
20130601|2013-03-27 19:00,28,83.42,83.42,83.385,83.4,208
20130601|2013-03-27 19:30,28,83.395,83.395,83.375,83.375,187
20130601|2013-03-27 20:00,28,83.37,83.37,83.335,83.35,107
20130601|2013-03-27 20:30,28,83.355,83.365,83.35,83.36,33
20130601|2013-03-27 22:00,28,83.335,83.335,83.335,83.335,2
20130601|2013-03-27 22:30,28,83.35,83.385,83.35,83.38,85
20130601|2013-03-27 23:00,28,83.385,83.39,83.365,83.38,73
20130601|2013-03-27 23:30,28,83.375,83.375,83.345,83.35,29
20130601|2013-03-28 00:00,28,83.34,83.345,83.3,83.305,42
20130601|2013-03-28 00:30,28,83.31,83.33,83.31,83.33,36
20130601|2013-03-28 01:00,28,83.32,83.345,83.305,83.335,131
20130601|2013-03-28 01:30,28,83.34,83.345,83.25,83.29,355
20130601|2013-03-28 02:00,28,83.295,83.305,83.225,83.29,177
20130601|2013-03-28 02:30,28,83.29,83.345,83.29,83.315,320
20130601|2013-03-28 03:00,28,83.32,83.32,83.245,83.29,494
20130601|2013-03-28 03:30,28,83.285,83.46,83.28,83.44,365
20130601|2013-03-28 04:00,28,83.45,83.455,83.38,83.415,320
20130601|2013-03-28 04:30,28,83.405,83.415,83.34,83.345,195
20130601|2013-03-28 05:00,28,83.35,83.355,83.28,83.305,254
20130601|2013-03-28 05:30,28,83.31,83.33,83.23,83.325,262
20130601|2013-03-28 06:00,28,83.31,83.31,83.275,83.285,185
20130601|2013-03-28 06:30,28,83.285,83.3,83.235,83.27,231
20130601|2013-03-28 07:00,28,83.27,83.295,83.195,83.275,820
20130601|2013-03-28 07:30,28,83.265,83.32,83.23,83.32,276
20130601|2013-03-28 08:00,28,83.32,83.325,83.245,83.265,805
20130601|2013-03-28 08:30,28,83.27,83.27,83.135,83.16,1667
20130601|2013-03-28 09:00,28,83.165,83.18,83.075,83.075,1829
20130601|2013-03-28 09:30,28,83.075,83.145,83.075,83.14,1135
20130601|2013-03-28 10:00,28,83.14,83.21,83.07,83.075,1352
20130601|2013-03-28 10:30,28,83.07,83.075,83.02,83.05,1936
20130601|2013-03-28 11:00,28,83.05,83.185,83.05,83.135,1497
20130601|2013-03-28 11:30,28,83.135,83.185,83.135,83.175,642
20130601|2013-03-28 12:00,28,83.175,83.185,83.14,83.185,660
20130601|2013-03-28 12:30,28,83.185,83.19,83.13,83.13,742
20130601|2013-03-28 13:00,28,83.13,83.15,83.105,83.11,795
20130601|2013-03-28 13:30,28,83.11,83.135,83.09,83.135,911
20130601|2013-03-28 14:00,28,83.135,83.175,83.11,83.13,617
20130601|2013-03-28 14:30,28,83.13,83.15,83.125,83.15,393
20130601|2013-03-28 15:00,28,83.15,83.175,83.13,83.16,207
20130601|2013-03-28 15:30,28,83.16,83.17,83.145,83.145,44
20130601|2013-03-31 17:00,1,83.175,83.255,83.175,83.255,358
20130601|2013-03-31 17:30,1,83.255,83.26,83.21,83.21,15
20130601|2013-03-31 18:00,1,83.22,83.255,83.215,83.25,13
20130601|2013-03-31 18:30,1,83.245,83.25,83.22,83.25,26
20130601|2013-03-31 19:00,1,83.24,83.285,83.235,83.285,35
20130601|2013-03-31 19:30,1,83.28,83.31,83.28,83.3,86
20130601|2013-03-31 20:00,1,83.3,83.33,83.285,83.33,169
20130601|2013-03-31 20:30,1,83.34,83.365,83.32,83.325,127
20130601|2013-03-31 21:00,1,83.325,83.325,83.28,83.29,36
20130601|2013-03-31 21:30,1,83.27,83.32,83.27,83.315,36
20130601|2013-03-31 22:00,1,83.31,83.315,83.29,83.315,17
20130601|2013-03-31 22:30,1,83.32,83.325,83.31,83.31,28
20130601|2013-03-31 23:00,1,83.315,83.315,83.3,83.305,10
20130601|2013-03-31 23:30,1,83.305,83.32,83.3,83.3,10
20130601|2013-04-01 00:00,1,83.29,83.29,83.235,83.26,446
20130601|2013-04-01 00:30,1,83.26,83.28,83.24,83.265,297
20130601|2013-04-01 01:00,1,83.26,83.275,83.225,83.235,727
20130601|2013-04-01 01:30,1,83.225,83.23,83.21,83.21,121
20130601|2013-04-01 02:00,1,83.21,83.21,83.08,83.105,353
20130601|2013-04-01 02:30,1,83.105,83.115,83.08,83.08,381
20130601|2013-04-01 03:00,1,83.075,83.12,83.07,83.105,259
20130601|2013-04-01 03:30,1,83.105,83.115,83.085,83.105,37
20130601|2013-04-01 04:00,1,83.11,83.12,83.085,83.1,23
20130601|2013-04-01 04:30,1,83.1,83.11,83.07,83.085,39
20130601|2013-04-01 05:00,1,83.085,83.11,83.05,83.1,125
20130601|2013-04-01 05:30,1,83.09,83.14,83.08,83.12,38
20130601|2013-04-01 06:00,1,83.12,83.15,83.105,83.15,53
20130601|2013-04-01 06:30,1,83.15,83.17,83.135,83.14,53
20130601|2013-04-01 07:00,1,83.14,83.19,83.12,83.14,379
20130601|2013-04-01 07:30,1,83.14,83.145,83.08,83.1,110
20130601|2013-04-01 08:00,1,83.1,83.125,83.095,83.1,213
20130601|2013-04-01 08:30,1,83.1,83.115,83.085,83.09,447
20130601|2013-04-01 09:00,1,83.085,83.09,82.89,82.97,2124
20130601|2013-04-01 09:30,1,82.97,82.97,82.9,82.9,520
20130601|2013-04-01 10:00,1,82.91,82.925,82.82,82.835,1260
20130601|2013-04-01 10:30,1,82.82,82.855,82.81,82.855,617
20130601|2013-04-01 11:00,1,82.86,82.9,82.845,82.895,374
20130601|2013-04-01 11:30,1,82.895,82.9,82.87,82.88,114
20130601|2013-04-01 12:00,1,82.885,82.9,82.87,82.875,146
20130601|2013-04-01 12:30,1,82.875,82.88,82.86,82.87,185
20130601|2013-04-01 13:00,1,82.87,82.89,82.86,82.875,300
20130601|2013-04-01 13:30,1,82.885,82.905,82.88,82.905,291
20130601|2013-04-01 14:00,1,82.905,82.92,82.875,82.91,316
20130601|2013-04-01 14:30,1,82.905,82.92,82.895,82.91,244
20130601|2013-04-01 15:00,1,82.915,82.915,82.885,82.9,39
20130601|2013-04-01 15:30,1,82.895,82.9,82.885,82.885,32
20130601|2013-04-01 19:00,2,82.87,82.9,82.825,82.85,108
20130601|2013-04-01 19:30,2,82.855,82.855,82.75,82.77,800
20130601|2013-04-01 20:00,2,82.775,82.775,82.735,82.735,211
20130601|2013-04-01 20:30,2,82.735,82.75,82.725,82.745,111
20130601|2013-04-01 21:00,2,82.74,82.765,82.74,82.755,94
20130601|2013-04-01 21:30,2,82.76,82.76,82.75,82.755,73
20130601|2013-04-01 22:00,2,82.76,82.775,82.665,82.685,253
20130601|2013-04-01 22:30,2,82.68,82.7,82.645,82.685,299
20130601|2013-04-01 23:00,2,82.705,82.715,82.7,82.715,53
20130601|2013-04-01 23:30,2,82.725,82.765,82.725,82.75,92
20130601|2013-04-02 00:00,2,82.745,82.755,82.74,82.755,34
20130601|2013-04-02 00:30,2,82.75,82.785,82.74,82.78,182
20130601|2013-04-02 01:00,2,82.78,82.815,82.775,82.81,389
20130601|2013-04-02 01:30,2,82.82,82.82,82.76,82.77,224
20130601|2013-04-02 02:00,2,82.77,82.795,82.695,82.77,578
20130601|2013-04-02 02:30,2,82.775,82.825,82.77,82.77,346
20130601|2013-04-02 03:00,2,82.765,82.885,82.735,82.87,608
20130601|2013-04-02 03:30,2,82.875,82.9,82.835,82.845,263
20130601|2013-04-02 04:00,2,82.84,82.955,82.84,82.91,270
20130601|2013-04-02 04:30,2,82.91,82.915,82.87,82.89,233
20130601|2013-04-02 05:00,2,82.89,82.91,82.825,82.855,285
20130601|2013-04-02 05:30,2,82.85,82.915,82.845,82.9,259
20130601|2013-04-02 06:00,2,82.905,82.93,82.89,82.925,632
20130601|2013-04-02 06:30,2,82.925,82.955,82.925,82.925,148
20130601|2013-04-02 07:00,2,82.925,82.955,82.885,82.955,401
20130601|2013-04-02 07:30,2,82.955,82.965,82.925,82.95,623
20130601|2013-04-02 08:00,2,82.955,83.055,82.95,83.045,1239
20130601|2013-04-02 08:30,2,83.04,83.075,83.01,83.02,1019
20130601|2013-04-02 09:00,2,83.02,83.085,82.99,83.005,1106
20130601|2013-04-02 09:30,2,83.01,83.095,82.99,82.995,1274
20130601|2013-04-02 10:00,2,82.995,83.04,82.97,83.02,1015
20130601|2013-04-02 10:30,2,83.02,83.04,83.015,83.02,461
20130601|2013-04-02 11:00,2,83.015,83.025,83.005,83.015,352
20130601|2013-04-02 11:30,2,83.02,83.07,83.01,83.06,643
20130601|2013-04-02 12:00,2,83.06,83.09,83.055,83.08,340
20130601|2013-04-02 12:30,2,83.065,83.07,83.045,83.065,315
20130601|2013-04-02 13:00,2,83.07,83.075,83.055,83.07,143
20130601|2013-04-02 13:30,2,83.07,83.095,83.06,83.09,364
20130601|2013-04-02 14:00,2,83.095,83.13,83.095,83.105,399
20130601|2013-04-02 14:30,2,83.11,83.115,83.095,83.11,250
20130601|2013-04-02 15:00,2,83.11,83.11,83.095,83.11,45
20130601|2013-04-02 15:30,2,83.1,83.1,83.075,83.09,46
20130601|2013-04-02 19:00,3,83.075,83.105,83.075,83.1,21
20130601|2013-04-02 19:30,3,83.095,83.18,83.095,83.17,98
20130601|2013-04-02 20:00,3,83.18,83.23,83.17,83.21,179
20130601|2013-04-02 20:30,3,83.21,83.23,83.2,83.21,78
20130601|2013-04-02 21:00,3,83.21,83.21,83.19,83.19,71
20130601|2013-04-02 21:30,3,83.185,83.205,83.185,83.2,39
20130601|2013-04-02 22:00,3,83.17,83.175,83.17,83.175,12
20130601|2013-04-02 22:30,3,83.18,83.18,83.16,83.165,34
20130601|2013-04-02 23:00,3,83.17,83.19,83.17,83.185,44
20130601|2013-04-02 23:30,3,83.195,83.2,83.18,83.18,75
20130601|2013-04-03 00:00,3,83.155,83.17,83.155,83.165,10
20130601|2013-04-03 00:30,3,83.165,83.165,83.155,83.16,9
20130601|2013-04-03 01:00,3,83.175,83.24,83.175,83.235,214
20130601|2013-04-03 01:30,3,83.235,83.245,83.16,83.16,68
20130601|2013-04-03 02:00,3,83.16,83.195,83.15,83.155,247
20130601|2013-04-03 02:30,3,83.17,83.205,83.16,83.16,133
20130601|2013-04-03 03:00,3,83.165,83.165,83.095,83.105,564
20130601|2013-04-03 03:30,3,83.1,83.155,83.1,83.11,123
20130601|2013-04-03 04:00,3,83.115,83.115,83.015,83.06,477
20130601|2013-04-03 04:30,3,83.06,83.075,83.015,83.045,188
20130601|2013-04-03 05:00,3,83.055,83.075,83.045,83.06,86
20130601|2013-04-03 05:30,3,83.06,83.085,83.05,83.08,85
20130601|2013-04-03 06:00,3,83.075,83.11,83.07,83.09,155
20130601|2013-04-03 06:30,3,83.09,83.095,82.995,83.02,360
20130601|2013-04-03 07:00,3,83.025,83.05,82.935,82.995,930
20130601|2013-04-03 07:30,3,82.98,82.98,82.935,82.95,492
20130601|2013-04-03 08:00,3,82.95,83.005,82.95,82.965,750
20130601|2013-04-03 08:30,3,82.97,82.97,82.84,82.85,1981
20130601|2013-04-03 09:00,3,82.85,82.89,82.77,82.89,3707
20130601|2013-04-03 09:30,3,82.89,82.94,82.84,82.86,1487
20130601|2013-04-03 10:00,3,82.86,82.895,82.855,82.88,1478
20130601|2013-04-03 10:30,3,82.88,82.885,82.815,82.865,637
20130601|2013-04-03 11:00,3,82.865,82.91,82.85,82.9,923
20130601|2013-04-03 11:30,3,82.9,82.905,82.855,82.855,658
20130601|2013-04-03 12:00,3,82.86,82.875,82.845,82.855,571
20130601|2013-04-03 12:30,3,82.855,82.875,82.825,82.835,438
20130601|2013-04-03 13:00,3,82.84,82.855,82.825,82.85,599
20130601|2013-04-03 13:30,3,82.85,82.865,82.815,82.865,914
20130601|2013-04-03 14:00,3,82.86,82.88,82.85,82.85,291
20130601|2013-04-03 14:30,3,82.85,82.875,82.825,82.86,639
20130601|2013-04-03 15:00,3,82.86,82.88,82.86,82.88,59
20130601|2013-04-03 15:30,3,82.88,82.89,82.875,82.88,24
20130601|2013-04-03 19:00,4,82.84,82.85,82.83,82.84,71
20130601|2013-04-03 19:30,4,82.84,82.875,82.83,82.875,40
20130601|2013-04-03 20:00,4,82.885,82.92,82.875,82.91,60
20130601|2013-04-03 20:30,4,82.925,82.925,82.895,82.895,28
20130601|2013-04-03 21:00,4,82.915,82.915,82.89,82.89,28
20130601|2013-04-03 21:30,4,82.89,82.89,82.865,82.88,56
20130601|2013-04-03 22:00,4,82.88,82.885,82.875,82.88,14
20130601|2013-04-03 22:30,4,82.885,82.895,82.845,82.86,26
20130601|2013-04-03 23:00,4,82.86,82.88,82.85,82.865,99
20130601|2013-04-03 23:30,4,82.87,83.09,82.865,83.09,284
20130601|2013-04-04 00:00,4,83.095,83.13,83.065,83.105,248
20130601|2013-04-04 00:30,4,83.105,83.18,83.09,83.15,151
20130601|2013-04-04 01:00,4,83.155,83.25,83.145,83.25,315
20130601|2013-04-04 01:30,4,83.25,83.33,83.25,83.29,592
20130601|2013-04-04 02:00,4,83.3,83.315,83.265,83.305,302
20130601|2013-04-04 02:30,4,83.295,83.46,83.295,83.46,1858
20130601|2013-04-04 03:00,4,83.46,83.545,83.46,83.475,1578
20130601|2013-04-04 03:30,4,83.47,83.505,83.42,83.465,462
20130601|2013-04-04 04:00,4,83.47,83.495,83.4,83.415,307
20130601|2013-04-04 04:30,4,83.415,83.485,83.41,83.475,305
20130601|2013-04-04 05:00,4,83.485,83.5,83.375,83.395,258
20130601|2013-04-04 05:30,4,83.385,83.445,83.385,83.42,127
20130601|2013-04-04 06:00,4,83.415,83.45,83.365,83.45,359
20130601|2013-04-04 06:30,4,83.45,83.46,83.26,83.36,1466
20130601|2013-04-04 07:00,4,83.365,83.39,83.28,83.32,943
20130601|2013-04-04 07:30,4,83.315,83.66,83.22,83.55,5761
20130601|2013-04-04 08:00,4,83.55,83.57,83.445,83.485,1607
20130601|2013-04-04 08:30,4,83.485,83.505,83.15,83.245,4819
20130601|2013-04-04 09:00,4,83.235,83.235,83.06,83.23,2996
20130601|2013-04-04 09:30,4,83.225,83.255,83.175,83.25,2314
20130601|2013-04-04 10:00,4,83.255,83.275,83.165,83.175,1573
20130601|2013-04-04 10:30,4,83.18,83.21,83.17,83.21,719
20130601|2013-04-04 11:00,4,83.205,83.245,83.19,83.215,755
20130601|2013-04-04 11:30,4,83.22,83.22,83.06,83.115,1352
20130601|2013-04-04 12:00,4,83.11,83.12,82.91,82.925,2776
20130601|2013-04-04 12:30,4,82.93,82.935,82.74,82.8,5211
20130601|2013-04-04 13:00,4,82.805,82.82,82.745,82.755,1392
20130601|2013-04-04 13:30,4,82.755,82.8,82.745,82.795,629
20130601|2013-04-04 14:00,4,82.795,82.805,82.78,82.805,716
20130601|2013-04-04 14:30,4,82.805,82.835,82.79,82.795,590
20130601|2013-04-04 15:00,4,82.805,82.845,82.8,82.835,108
20130601|2013-04-04 15:30,4,82.845,82.845,82.83,82.83,38
20130601|2013-04-04 19:00,5,82.88,82.95,82.88,82.94,175
20130601|2013-04-04 19:30,5,82.955,82.96,82.905,82.915,204
20130601|2013-04-04 20:00,5,82.9,82.905,82.875,82.895,227
20130601|2013-04-04 20:30,5,82.895,82.925,82.895,82.925,37
20130601|2013-04-04 21:00,5,82.915,82.985,82.915,82.975,1083
20130601|2013-04-04 21:30,5,82.98,83.01,82.95,82.985,122
20130601|2013-04-04 22:00,5,82.975,82.985,82.955,82.96,41
20130601|2013-04-04 22:30,5,82.965,82.97,82.915,82.94,49
20130601|2013-04-04 23:00,5,82.94,82.94,82.82,82.855,191
20130601|2013-04-04 23:30,5,82.855,82.915,82.81,82.88,54
20130601|2013-04-05 00:00,5,82.875,82.88,82.845,82.875,143
20130601|2013-04-05 00:30,5,82.89,82.925,82.87,82.92,206
20130601|2013-04-05 01:00,5,82.92,82.925,82.84,82.855,134
20130601|2013-04-05 01:30,5,82.87,82.97,82.865,82.95,345
20130601|2013-04-05 02:00,5,82.95,82.98,82.925,82.955,557
20130601|2013-04-05 02:30,5,82.955,82.99,82.94,82.955,375
20130601|2013-04-05 03:00,5,82.96,82.99,82.89,82.91,461
20130601|2013-04-05 03:30,5,82.91,82.925,82.84,82.86,237
20130601|2013-04-05 04:00,5,82.87,82.89,82.825,82.86,346
20130601|2013-04-05 04:30,5,82.865,82.9,82.815,82.875,1037
20130601|2013-04-05 05:00,5,82.875,82.875,82.78,82.82,712
20130601|2013-04-05 05:30,5,82.82,82.875,82.81,82.875,265
20130601|2013-04-05 06:00,5,82.87,82.9,82.85,82.85,278
20130601|2013-04-05 06:30,5,82.85,82.865,82.805,82.83,882
20130601|2013-04-05 07:00,5,82.83,82.835,82.69,82.735,1101
20130601|2013-04-05 07:30,5,82.735,82.92,82.31,82.615,6003
20130601|2013-04-05 08:00,5,82.615,82.66,82.555,82.635,959
20130601|2013-04-05 08:30,5,82.63,82.67,82.56,82.64,1428
20130601|2013-04-05 09:00,5,82.64,82.67,82.56,82.66,2901
20130601|2013-04-05 09:30,5,82.655,82.665,82.465,82.54,2309
20130601|2013-04-05 10:00,5,82.545,82.57,82.48,82.505,1369
20130601|2013-04-05 10:30,5,82.51,82.515,82.48,82.495,829
20130601|2013-04-05 11:00,5,82.495,82.53,82.49,82.53,450
20130601|2013-04-05 11:30,5,82.535,82.575,82.51,82.57,732
20130601|2013-04-05 12:00,5,82.565,82.565,82.51,82.52,1087
20130601|2013-04-05 12:30,5,82.515,82.55,82.49,82.55,1078
20130601|2013-04-05 13:00,5,82.555,82.585,82.545,82.585,515
20130601|2013-04-05 13:30,5,82.585,82.625,82.575,82.615,641
20130601|2013-04-05 14:00,5,82.62,82.65,82.61,82.63,454
20130601|2013-04-05 14:30,5,82.635,82.645,82.595,82.615,256
20130601|2013-04-05 15:00,5,82.61,82.665,82.58,82.625,155
20130601|2013-04-05 15:30,5,82.625,82.67,82.595,82.66,34
20130601|2013-04-07 17:00,8,82.75,82.81,82.725,82.765,70
20130601|2013-04-07 17:30,8,82.775,82.775,82.71,82.72,13
20130601|2013-04-07 18:00,8,82.71,82.785,82.705,82.775,28
20130601|2013-04-07 18:30,8,82.78,82.825,82.765,82.81,453
20130601|2013-04-07 19:00,8,82.82,82.825,82.74,82.79,899
20130601|2013-04-07 19:30,8,82.785,82.805,82.76,82.8,52
20130601|2013-04-07 20:00,8,82.815,82.815,82.765,82.785,47
20130601|2013-04-07 20:30,8,82.785,82.79,82.77,82.775,30
20130601|2013-04-07 21:00,8,82.775,82.78,82.755,82.765,81
20130601|2013-04-07 21:30,8,82.77,82.8,82.765,82.795,35
20130601|2013-04-07 22:00,8,82.785,82.8,82.78,82.78,13
20130601|2013-04-07 22:30,8,82.78,82.82,82.78,82.805,84
20130601|2013-04-07 23:00,8,82.795,82.815,82.795,82.805,42
20130601|2013-04-07 23:30,8,82.805,82.835,82.8,82.82,54
20130601|2013-04-08 00:00,8,82.825,82.845,82.825,82.835,26
20130601|2013-04-08 00:30,8,82.825,82.875,82.825,82.85,665
20130601|2013-04-08 01:00,8,82.85,82.91,82.84,82.84,761
20130601|2013-04-08 01:30,8,82.845,82.85,82.795,82.8,146
20130601|2013-04-08 02:00,8,82.805,82.815,82.76,82.795,249
20130601|2013-04-08 02:30,8,82.795,82.83,82.78,82.825,960
20130601|2013-04-08 03:00,8,82.815,82.815,82.715,82.73,594
20130601|2013-04-08 03:30,8,82.74,82.765,82.73,82.755,319
20130601|2013-04-08 04:00,8,82.755,82.82,82.735,82.735,248
20130601|2013-04-08 04:30,8,82.735,82.765,82.695,82.72,177
20130601|2013-04-08 05:00,8,82.71,82.775,82.705,82.73,542
20130601|2013-04-08 05:30,8,82.725,82.73,82.65,82.675,415
20130601|2013-04-08 06:00,8,82.68,82.69,82.625,82.64,400
20130601|2013-04-08 06:30,8,82.655,82.705,82.605,82.63,1008
20130601|2013-04-08 07:00,8,82.63,82.71,82.63,82.695,404
20130601|2013-04-08 07:30,8,82.7,82.725,82.685,82.685,1057
20130601|2013-04-08 08:00,8,82.685,82.74,82.685,82.705,424
20130601|2013-04-08 08:30,8,82.71,82.805,82.675,82.69,1102
20130601|2013-04-08 09:00,8,82.695,82.78,82.685,82.76,1141
20130601|2013-04-08 09:30,8,82.76,82.8,82.755,82.78,653
20130601|2013-04-08 10:00,8,82.78,82.855,82.76,82.835,789
20130601|2013-04-08 10:30,8,82.835,82.91,82.825,82.83,758
20130601|2013-04-08 11:00,8,82.83,82.835,82.795,82.82,374
20130601|2013-04-08 11:30,8,82.82,82.82,82.785,82.815,532
20130601|2013-04-08 12:00,8,82.81,82.84,82.785,82.795,347
20130601|2013-04-08 12:30,8,82.8,82.85,82.775,82.815,716
20130601|2013-04-08 13:00,8,82.81,82.86,82.81,82.85,261
20130601|2013-04-08 13:30,8,82.85,82.88,82.81,82.87,1125
20130601|2013-04-08 14:00,8,82.865,82.925,82.86,82.91,596
20130601|2013-04-08 14:30,8,82.91,82.94,82.91,82.94,130
20130601|2013-04-08 15:00,8,82.89,82.895,82.88,82.885,54
20130601|2013-04-08 15:30,8,82.88,82.88,82.86,82.86,15
20130601|2013-04-08 19:00,9,82.78,82.785,82.595,82.665,421
20130601|2013-04-08 19:30,9,82.66,82.66,82.61,82.62,56
20130601|2013-04-08 20:00,9,82.62,82.62,82.585,82.605,132
20130601|2013-04-08 20:30,9,82.605,82.64,82.605,82.615,47
20130601|2013-04-08 21:00,9,82.635,82.665,82.635,82.64,84
20130601|2013-04-08 21:30,9,82.65,82.665,82.64,82.64,32
20130601|2013-04-08 22:00,9,82.665,82.675,82.655,82.675,10
20130601|2013-04-08 22:30,9,82.68,82.695,82.68,82.69,98
20130601|2013-04-08 23:00,9,82.7,82.7,82.675,82.69,9
20130601|2013-04-08 23:30,9,82.68,82.695,82.665,82.695,35
20130601|2013-04-09 00:00,9,82.69,82.69,82.67,82.67,8
20130601|2013-04-09 00:30,9,82.7,82.735,82.695,82.72,56
20130601|2013-04-09 01:00,9,82.73,82.76,82.7,82.76,256
20130601|2013-04-09 01:30,9,82.755,82.76,82.7,82.7,123
20130601|2013-04-09 02:00,9,82.7,82.82,82.7,82.775,482
20130601|2013-04-09 02:30,9,82.775,82.79,82.745,82.775,87
20130601|2013-04-09 03:00,9,82.77,82.785,82.71,82.71,279
20130601|2013-04-09 03:30,9,82.705,82.71,82.665,82.69,586
20130601|2013-04-09 04:00,9,82.69,82.715,82.62,82.63,313
20130601|2013-04-09 04:30,9,82.63,82.68,82.595,82.645,791
20130601|2013-04-09 05:00,9,82.645,82.66,82.6,82.625,130
20130601|2013-04-09 05:30,9,82.64,82.69,82.64,82.68,114
20130601|2013-04-09 06:00,9,82.685,82.695,82.625,82.65,189
20130601|2013-04-09 06:30,9,82.64,82.68,82.605,82.68,400
20130601|2013-04-09 07:00,9,82.68,82.68,82.525,82.555,663
20130601|2013-04-09 07:30,9,82.555,82.585,82.52,82.565,512
20130601|2013-04-09 08:00,9,82.565,82.565,82.49,82.54,973
20130601|2013-04-09 08:30,9,82.545,82.65,82.54,82.625,897
20130601|2013-04-09 09:00,9,82.625,82.685,82.6,82.62,959
20130601|2013-04-09 09:30,9,82.62,82.715,82.595,82.595,1503
20130601|2013-04-09 10:00,9,82.595,82.615,82.375,82.385,2729
20130601|2013-04-09 10:30,9,82.38,82.45,82.38,82.44,1074
20130601|2013-04-09 11:00,9,82.425,82.47,82.41,82.445,943
20130601|2013-04-09 11:30,9,82.45,82.485,82.43,82.48,1011
20130601|2013-04-09 12:00,9,82.475,82.475,82.395,82.405,1372
20130601|2013-04-09 12:30,9,82.41,82.45,82.4,82.44,480
20130601|2013-04-09 13:00,9,82.44,82.465,82.43,82.435,557
20130601|2013-04-09 13:30,9,82.435,82.435,82.39,82.415,1449
20130601|2013-04-09 14:00,9,82.415,82.46,82.41,82.46,1256
20130601|2013-04-09 14:30,9,82.455,82.48,82.45,82.47,523
20130601|2013-04-09 15:00,9,82.465,82.47,82.45,82.455,80
20130601|2013-04-09 15:30,9,82.45,82.48,82.435,82.46,38
20130601|2013-04-09 19:00,10,82.485,82.52,82.48,82.505,173
20130601|2013-04-09 19:30,10,82.505,82.51,82.49,82.49,131
20130601|2013-04-09 20:00,10,82.49,82.51,82.46,82.48,104
20130601|2013-04-09 20:30,10,82.46,82.475,82.455,82.47,54
20130601|2013-04-09 21:00,10,82.475,82.48,82.435,82.45,33
20130601|2013-04-09 21:30,10,82.435,82.44,82.415,82.43,34
20130601|2013-04-09 22:00,10,82.435,82.445,82.43,82.43,17
20130601|2013-04-09 22:30,10,82.435,82.435,82.415,82.42,21
20130601|2013-04-09 23:00,10,82.43,82.445,82.43,82.44,12
20130601|2013-04-09 23:30,10,82.44,82.455,82.44,82.45,6
20130601|2013-04-10 00:00,10,82.455,82.525,82.45,82.515,63
20130601|2013-04-10 00:30,10,82.52,82.53,82.5,82.5,59
20130601|2013-04-10 01:00,10,82.5,82.52,82.48,82.49,131
20130601|2013-04-10 01:30,10,82.485,82.505,82.465,82.465,213
20130601|2013-04-10 02:00,10,82.465,82.465,82.36,82.375,388
20130601|2013-04-10 02:30,10,82.375,82.41,82.355,82.4,175
20130601|2013-04-10 03:00,10,82.385,82.41,82.345,82.345,322
20130601|2013-04-10 03:30,10,82.34,82.42,82.32,82.42,254
20130601|2013-04-10 04:00,10,82.41,82.44,82.395,82.405,140
20130601|2013-04-10 04:30,10,82.405,82.45,82.4,82.44,90
20130601|2013-04-10 05:00,10,82.44,82.44,82.415,82.42,45
20130601|2013-04-10 05:30,10,82.425,82.46,82.415,82.445,135
20130601|2013-04-10 06:00,10,82.465,82.465,82.435,82.445,117
20130601|2013-04-10 06:30,10,82.44,82.45,82.4,82.435,148
20130601|2013-04-10 07:00,10,82.44,82.48,82.375,82.46,699
20130601|2013-04-10 07:30,10,82.46,82.575,82.455,82.53,775
20130601|2013-04-10 08:00,10,82.56,82.59,82.485,82.505,2211
20130601|2013-04-10 08:30,10,82.505,82.595,82.48,82.56,901
20130601|2013-04-10 09:00,10,82.56,82.59,82.52,82.54,1332
20130601|2013-04-10 09:30,10,82.53,82.555,82.5,82.51,1418
20130601|2013-04-10 10:00,10,82.51,82.55,82.495,82.55,1335
20130601|2013-04-10 10:30,10,82.55,82.67,82.545,82.65,1255
20130601|2013-04-10 11:00,10,82.645,82.655,82.595,82.62,820
20130601|2013-04-10 11:30,10,82.625,82.655,82.6,82.62,4489
20130601|2013-04-10 12:00,10,82.62,82.64,82.59,82.635,968
20130601|2013-04-10 12:30,10,82.63,82.675,82.625,82.65,1418
20130601|2013-04-10 13:00,10,82.65,82.665,82.625,82.63,1100
20130601|2013-04-10 13:30,10,82.635,82.64,82.615,82.635,1635
20130601|2013-04-10 14:00,10,82.64,82.675,82.64,82.655,394
20130601|2013-04-10 14:30,10,82.655,82.665,82.59,82.605,483
20130601|2013-04-10 15:00,10,82.6,82.615,82.58,82.58,38
20130601|2013-04-10 15:30,10,82.6,82.6,82.575,82.58,433
20130601|2013-04-10 19:00,11,82.65,82.67,82.61,82.645,147
20130601|2013-04-10 19:30,11,82.64,82.68,82.64,82.655,108
20130601|2013-04-10 20:00,11,82.655,82.66,82.62,82.64,59
20130601|2013-04-10 20:30,11,82.645,82.67,82.61,82.64,171
20130601|2013-04-10 21:00,11,82.645,82.645,82.61,82.62,52
20130601|2013-04-10 21:30,11,82.62,82.62,82.6,82.615,40
20130601|2013-04-10 22:00,11,82.61,82.62,82.605,82.62,21
20130601|2013-04-10 22:30,11,82.625,82.625,82.61,82.615,10
20130601|2013-04-10 23:00,11,82.615,82.63,82.605,82.605,92
20130601|2013-04-10 23:30,11,82.6,82.6,82.585,82.585,31
20130601|2013-04-11 00:00,11,82.59,82.59,82.56,82.575,100
20130601|2013-04-11 00:30,11,82.575,82.59,82.575,82.58,8
20130601|2013-04-11 01:00,11,82.575,82.585,82.535,82.56,274
20130601|2013-04-11 01:30,11,82.565,82.58,82.54,82.565,116
20130601|2013-04-11 02:00,11,82.575,82.6,82.535,82.545,234
20130601|2013-04-11 02:30,11,82.535,82.535,82.47,82.5,404
20130601|2013-04-11 03:00,11,82.495,82.495,82.42,82.435,961
20130601|2013-04-11 03:30,11,82.435,82.46,82.4,82.445,400
20130601|2013-04-11 04:00,11,82.445,82.465,82.435,82.46,149
20130601|2013-04-11 04:30,11,82.46,82.46,82.375,82.385,149
20130601|2013-04-11 05:00,11,82.38,82.38,82.21,82.25,1287
20130601|2013-04-11 05:30,11,82.225,82.24,82.14,82.23,1887
20130601|2013-04-11 06:00,11,82.225,82.225,82.18,82.2,220
20130601|2013-04-11 06:30,11,82.205,82.225,82.155,82.175,2280
20130601|2013-04-11 07:00,11,82.175,82.24,82.16,82.235,2000
20130601|2013-04-11 07:30,11,82.225,82.285,82.19,82.28,1334
20130601|2013-04-11 08:00,11,82.285,82.365,82.285,82.35,1659
20130601|2013-04-11 08:30,11,82.35,82.385,82.32,82.35,1468
20130601|2013-04-11 09:00,11,82.35,82.37,82.27,82.29,1083
20130601|2013-04-11 09:30,11,82.285,82.31,82.205,82.225,1150
20130601|2013-04-11 10:00,11,82.225,82.27,82.175,82.255,1640
20130601|2013-04-11 10:30,11,82.25,82.27,82.225,82.225,352
20130601|2013-04-11 11:00,11,82.23,82.26,82.225,82.23,527
20130601|2013-04-11 11:30,11,82.235,82.245,82.215,82.235,283
20130601|2013-04-11 12:00,11,82.235,82.275,82.235,82.255,752
20130601|2013-04-11 12:30,11,82.265,82.32,82.245,82.31,502
20130601|2013-04-11 13:00,11,82.31,82.315,82.285,82.31,289
20130601|2013-04-11 13:30,11,82.305,82.355,82.305,82.325,227
20130601|2013-04-11 14:00,11,82.325,82.345,82.315,82.33,151
20130601|2013-04-11 14:30,11,82.32,82.365,82.32,82.365,233
20130601|2013-04-11 15:00,11,82.38,82.39,82.35,82.37,94
20130601|2013-04-11 15:30,11,82.36,82.36,82.34,82.36,43
20130601|2013-04-11 19:00,12,82.295,82.335,82.27,82.325,64
20130601|2013-04-11 19:30,12,82.325,82.335,82.3,82.3,31
20130601|2013-04-11 20:00,12,82.305,82.305,82.265,82.265,93
20130601|2013-04-11 20:30,12,82.265,82.28,82.25,82.27,31
20130601|2013-04-11 21:00,12,82.26,82.265,82.25,82.25,76
20130601|2013-04-11 21:30,12,82.25,82.255,82.24,82.25,27
20130601|2013-04-11 22:00,12,82.245,82.255,82.22,82.22,45
20130601|2013-04-11 22:30,12,82.225,82.27,82.225,82.26,343
20130601|2013-04-11 23:00,12,82.25,82.255,82.25,82.255,5
20130601|2013-04-11 23:30,12,82.255,82.255,82.25,82.25,7
20130601|2013-04-12 00:00,12,82.255,82.255,82.245,82.255,16
20130601|2013-04-12 00:30,12,82.25,82.28,82.25,82.27,394
20130601|2013-04-12 01:00,12,82.265,82.325,82.26,82.29,350
20130601|2013-04-12 01:30,12,82.305,82.35,82.3,82.325,186
20130601|2013-04-12 02:00,12,82.32,82.435,82.32,82.435,621
20130601|2013-04-12 02:30,12,82.44,82.465,82.425,82.46,556
20130601|2013-04-12 03:00,12,82.455,82.485,82.42,82.47,508
20130601|2013-04-12 03:30,12,82.455,82.455,82.4,82.445,197
20130601|2013-04-12 04:00,12,82.455,82.535,82.455,82.5,1589
20130601|2013-04-12 04:30,12,82.51,82.545,82.49,82.54,333
20130601|2013-04-12 05:00,12,82.54,82.54,82.48,82.485,694
20130601|2013-04-12 05:30,12,82.485,82.49,82.43,82.455,308
20130601|2013-04-12 06:00,12,82.455,82.49,82.45,82.485,470
20130601|2013-04-12 06:30,12,82.48,82.52,82.475,82.515,400
20130601|2013-04-12 07:00,12,82.52,82.545,82.48,82.495,943
20130601|2013-04-12 07:30,12,82.495,82.585,82.365,82.42,2434
20130601|2013-04-12 08:00,12,82.42,82.445,82.38,82.38,836
20130601|2013-04-12 08:30,12,82.385,82.435,82.37,82.38,1317
20130601|2013-04-12 09:00,12,82.38,82.4,82.315,82.38,956
20130601|2013-04-12 09:30,12,82.375,82.38,82.27,82.285,1413
20130601|2013-04-12 10:00,12,82.285,82.345,82.285,82.32,1647
20130601|2013-04-12 10:30,12,82.32,82.355,82.32,82.33,707
20130601|2013-04-12 11:00,12,82.335,82.355,82.31,82.335,500
20130601|2013-04-12 11:30,12,82.335,82.355,82.325,82.335,684
20130601|2013-04-12 12:00,12,82.335,82.335,82.32,82.335,426
20130601|2013-04-12 12:30,12,82.335,82.35,82.32,82.35,435
20130601|2013-04-12 13:00,12,82.35,82.385,82.35,82.385,326
20130601|2013-04-12 13:30,12,82.39,82.41,82.37,82.41,661
20130601|2013-04-12 14:00,12,82.415,82.415,82.375,82.39,368
20130601|2013-04-12 14:30,12,82.385,82.385,82.25,82.265,207
20130601|2013-04-12 15:00,12,82.27,82.305,82.185,82.185,95
20130601|2013-04-12 15:30,12,82.18,82.22,82.14,82.21,101
20130601|2013-04-14 17:00,15,82.19,82.28,82.19,82.28,106
20130601|2013-04-14 17:30,15,82.26,82.26,82.23,82.23,24
20130601|2013-04-14 18:00,15,82.245,82.275,82.245,82.26,22
20130601|2013-04-14 18:30,15,82.255,82.27,82.255,82.265,19
20130601|2013-04-14 19:00,15,82.285,82.31,82.275,82.295,27
20130601|2013-04-14 19:30,15,82.285,82.285,82.24,82.25,33
20130601|2013-04-14 20:00,15,82.26,82.26,82.205,82.23,69
20130601|2013-04-14 20:30,15,82.23,82.275,82.23,82.255,62
20130601|2013-04-14 21:00,15,82.26,82.295,82.26,82.28,74
20130601|2013-04-14 21:30,15,82.285,82.415,82.28,82.39,235
20130601|2013-04-14 22:00,15,82.39,82.41,82.375,82.4,160
20130601|2013-04-14 22:30,15,82.405,82.415,82.32,82.325,216
20130601|2013-04-14 23:00,15,82.32,82.36,82.32,82.355,88
20130601|2013-04-14 23:30,15,82.36,82.375,82.345,82.36,34
20130601|2013-04-15 00:00,15,82.36,82.39,82.35,82.39,29
20130601|2013-04-15 00:30,15,82.385,82.385,82.355,82.38,44
20130601|2013-04-15 01:00,15,82.395,82.425,82.375,82.415,115
20130601|2013-04-15 01:30,15,82.415,82.415,82.37,82.37,76
20130601|2013-04-15 02:00,15,82.385,82.415,82.33,82.355,321
20130601|2013-04-15 02:30,15,82.35,82.41,82.325,82.395,254
20130601|2013-04-15 03:00,15,82.405,82.49,82.405,82.48,595
20130601|2013-04-15 03:30,15,82.47,82.5,82.445,82.495,378
20130601|2013-04-15 04:00,15,82.495,82.5,82.41,82.42,325
20130601|2013-04-15 04:30,15,82.415,82.475,82.395,82.44,816
20130601|2013-04-15 05:00,15,82.455,82.475,82.405,82.43,529
20130601|2013-04-15 05:30,15,82.43,82.435,82.345,82.355,218
20130601|2013-04-15 06:00,15,82.355,82.4,82.34,82.375,310
20130601|2013-04-15 06:30,15,82.37,82.38,82.34,82.35,244
20130601|2013-04-15 07:00,15,82.345,82.355,82.235,82.3,1168
20130601|2013-04-15 07:30,15,82.29,82.305,82.24,82.285,559
20130601|2013-04-15 08:00,15,82.285,82.355,82.265,82.31,1564
20130601|2013-04-15 08:30,15,82.315,82.365,82.285,82.335,1152
20130601|2013-04-15 09:00,15,82.335,82.385,82.305,82.32,1065
20130601|2013-04-15 09:30,15,82.335,82.375,82.305,82.35,1149
20130601|2013-04-15 10:00,15,82.35,82.39,82.335,82.37,1167
20130601|2013-04-15 10:30,15,82.375,82.395,82.345,82.365,1504
20130601|2013-04-15 11:00,15,82.365,82.395,82.335,82.39,403
20130601|2013-04-15 11:30,15,82.38,82.44,82.38,82.42,495
20130601|2013-04-15 12:00,15,82.42,82.44,82.405,82.405,397
20130601|2013-04-15 12:30,15,82.4,82.41,82.39,82.4,574
20130601|2013-04-15 13:00,15,82.4,82.545,82.355,82.515,1359
20130601|2013-04-15 13:30,15,82.52,82.53,82.43,82.51,1103
20130601|2013-04-15 14:00,15,82.515,82.525,82.46,82.5,547
20130601|2013-04-15 14:30,15,82.49,82.535,82.4,82.48,670
20130601|2013-04-15 15:00,15,82.485,82.49,82.445,82.485,89
20130601|2013-04-15 15:30,15,82.5,82.525,82.435,82.475,88
20130601|2013-04-15 19:00,16,82.395,82.43,82.375,82.42,49
20130601|2013-04-15 19:30,16,82.405,82.43,82.4,82.41,52
20130601|2013-04-15 20:00,16,82.415,82.475,82.415,82.465,123
20130601|2013-04-15 20:30,16,82.47,82.525,82.46,82.525,59
20130601|2013-04-15 21:00,16,82.53,82.535,82.47,82.48,266
20130601|2013-04-15 21:30,16,82.475,82.485,82.465,82.475,63
20130601|2013-04-15 22:00,16,82.5,82.505,82.44,82.465,31
20130601|2013-04-15 22:30,16,82.465,82.465,82.39,82.41,133
20130601|2013-04-15 23:00,16,82.4,82.4,82.335,82.36,158
20130601|2013-04-15 23:30,16,82.38,82.38,82.36,82.365,40
20130601|2013-04-16 00:00,16,82.35,82.375,82.335,82.355,28
20130601|2013-04-16 00:30,16,82.355,82.395,82.34,82.345,58
20130601|2013-04-16 01:00,16,82.345,82.385,82.325,82.34,173
20130601|2013-04-16 01:30,16,82.34,82.43,82.34,82.42,135
20130601|2013-04-16 02:00,16,82.4,82.405,82.355,82.405,332
20130601|2013-04-16 02:30,16,82.405,82.53,82.395,82.52,328
20130601|2013-04-16 03:00,16,82.525,82.54,82.475,82.515,317
20130601|2013-04-16 03:30,16,82.515,82.555,82.5,82.555,716
20130601|2013-04-16 04:00,16,82.565,82.62,82.485,82.49,514
20130601|2013-04-16 04:30,16,82.49,82.49,82.345,82.425,451
20130601|2013-04-16 05:00,16,82.425,82.43,82.375,82.375,118
20130601|2013-04-16 05:30,16,82.37,82.37,82.25,82.285,1205
20130601|2013-04-16 06:00,16,82.28,82.29,82.19,82.215,1194
20130601|2013-04-16 06:30,16,82.215,82.235,82.2,82.23,267
20130601|2013-04-16 07:00,16,82.225,82.225,82.065,82.1,5990
20130601|2013-04-16 07:30,16,82.105,82.17,82.095,82.155,820
20130601|2013-04-16 08:00,16,82.155,82.22,82.155,82.2,1176
20130601|2013-04-16 08:30,16,82.205,82.275,82.185,82.21,999
20130601|2013-04-16 09:00,16,82.215,82.215,82.105,82.12,1172
20130601|2013-04-16 09:30,16,82.125,82.17,82.085,82.165,952
20130601|2013-04-16 10:00,16,82.17,82.21,82.13,82.14,1264
20130601|2013-04-16 10:30,16,82.135,82.15,82.115,82.125,793
20130601|2013-04-16 11:00,16,82.13,82.135,81.86,81.875,4542
20130601|2013-04-16 11:30,16,81.87,81.92,81.84,81.915,1903
20130601|2013-04-16 12:00,16,81.905,81.91,81.85,81.85,1138
20130601|2013-04-16 12:30,16,81.85,81.87,81.8,81.84,2057
20130601|2013-04-16 13:00,16,81.835,81.84,81.78,81.8,819
20130601|2013-04-16 13:30,16,81.8,81.835,81.785,81.81,1115
20130601|2013-04-16 14:00,16,81.82,81.87,81.82,81.85,442
20130601|2013-04-16 14:30,16,81.85,81.865,81.835,81.86,197
20130601|2013-04-16 15:00,16,81.86,81.885,81.86,81.885,87
20130601|2013-04-16 15:30,16,81.885,81.91,81.87,81.885,54
20130601|2013-04-16 19:00,17,81.895,81.94,81.89,81.94,681
20130601|2013-04-16 19:30,17,81.94,81.95,81.92,81.93,343
20130601|2013-04-16 20:00,17,81.925,81.95,81.92,81.95,250
20130601|2013-04-16 20:30,17,81.935,81.97,81.915,81.96,118
20130601|2013-04-16 21:00,17,81.965,81.97,81.955,81.965,69
20130601|2013-04-16 21:30,17,81.97,81.995,81.96,81.99,404
20130601|2013-04-16 22:00,17,81.995,82.01,81.99,82,689
20130601|2013-04-16 22:30,17,81.99,82,81.975,82,132
20130601|2013-04-16 23:00,17,82,82.01,82,82.01,14
20130601|2013-04-16 23:30,17,82.005,82.02,81.985,81.985,53
20130601|2013-04-17 00:00,17,81.99,82,81.98,81.995,45
20130601|2013-04-17 00:30,17,82,82.03,81.995,81.995,319
20130601|2013-04-17 01:00,17,81.99,82.06,81.99,82.04,468
20130601|2013-04-17 01:30,17,82.035,82.045,81.99,82.015,777
20130601|2013-04-17 02:00,17,82.015,82.03,81.97,81.99,1300
20130601|2013-04-17 02:30,17,81.995,82.14,81.995,82.115,2192
20130601|2013-04-17 03:00,17,82.115,82.13,82.065,82.085,654
20130601|2013-04-17 03:30,17,82.09,82.095,81.98,82.01,537
20130601|2013-04-17 04:00,17,82.01,82.095,82,82.065,589
20130601|2013-04-17 04:30,17,82.055,82.165,82.055,82.15,691
20130601|2013-04-17 05:00,17,82.15,82.19,82.13,82.155,448
20130601|2013-04-17 05:30,17,82.155,82.245,82.13,82.22,1248
20130601|2013-04-17 06:00,17,82.23,82.27,82.19,82.25,984
20130601|2013-04-17 06:30,17,82.245,82.295,82.22,82.29,774
20130601|2013-04-17 07:00,17,82.29,82.395,82.255,82.265,4348
20130601|2013-04-17 07:30,17,82.265,82.3,82.235,82.255,1114
20130601|2013-04-17 08:00,17,82.25,82.27,82.215,82.22,1361
20130601|2013-04-17 08:30,17,82.225,82.365,82.22,82.35,1326
20130601|2013-04-17 09:00,17,82.375,82.605,82.355,82.55,2751
20130601|2013-04-17 09:30,17,82.555,82.7,82.55,82.645,1534
20130601|2013-04-17 10:00,17,82.645,82.645,82.575,82.6,1586
20130601|2013-04-17 10:30,17,82.605,82.645,82.56,82.605,1239
20130601|2013-04-17 11:00,17,82.605,82.675,82.595,82.66,590
20130601|2013-04-17 11:30,17,82.64,82.78,82.62,82.695,1183
20130601|2013-04-17 12:00,17,82.715,82.745,82.675,82.68,282
20130601|2013-04-17 12:30,17,82.68,82.695,82.62,82.67,368
20130601|2013-04-17 13:00,17,82.67,82.71,82.665,82.695,717
20130601|2013-04-17 13:30,17,82.705,82.815,82.695,82.8,611
20130601|2013-04-17 14:00,17,82.8,82.81,82.725,82.725,611
20130601|2013-04-17 14:30,17,82.735,82.785,82.715,82.76,608
20130601|2013-04-17 15:00,17,82.75,82.765,82.735,82.735,90
20130601|2013-04-17 15:30,17,82.74,82.75,82.72,82.735,116
20130601|2013-04-17 19:00,18,82.735,82.735,82.695,82.7,368
20130601|2013-04-17 19:30,18,82.72,82.735,82.7,82.72,126
20130601|2013-04-17 20:00,18,82.735,82.75,82.685,82.7,285
20130601|2013-04-17 20:30,18,82.71,82.725,82.71,82.72,16
20130601|2013-04-17 21:00,18,82.71,82.715,82.67,82.675,145
20130601|2013-04-17 21:30,18,82.67,82.685,82.665,82.685,55
20130601|2013-04-17 22:00,18,82.685,82.695,82.67,82.675,46
20130601|2013-04-17 22:30,18,82.675,82.68,82.655,82.655,365
20130601|2013-04-17 23:00,18,82.66,82.665,82.645,82.645,167
20130601|2013-04-17 23:30,18,82.65,82.67,82.63,82.665,108
20130601|2013-04-18 00:00,18,82.68,82.7,82.67,82.67,181
20130601|2013-04-18 00:30,18,82.675,82.685,82.65,82.655,124
20130601|2013-04-18 01:00,18,82.65,82.67,82.635,82.64,300
20130601|2013-04-18 01:30,18,82.63,82.665,82.6,82.63,394
20130601|2013-04-18 02:00,18,82.625,82.735,82.62,82.645,493
20130601|2013-04-18 02:30,18,82.635,82.665,82.61,82.635,402
20130601|2013-04-18 03:00,18,82.63,82.7,82.61,82.68,355
20130601|2013-04-18 03:30,18,82.68,82.725,82.65,82.65,205
20130601|2013-04-18 04:00,18,82.69,82.705,82.665,82.67,292
20130601|2013-04-18 04:30,18,82.685,82.69,82.59,82.61,816
20130601|2013-04-18 05:00,18,82.615,82.65,82.6,82.615,320
20130601|2013-04-18 05:30,18,82.63,82.665,82.625,82.65,448
20130601|2013-04-18 06:00,18,82.655,82.655,82.605,82.625,439
20130601|2013-04-18 06:30,18,82.615,82.73,82.6,82.715,585
20130601|2013-04-18 07:00,18,82.71,82.72,82.67,82.69,416
20130601|2013-04-18 07:30,18,82.7,82.705,82.535,82.59,2444
20130601|2013-04-18 08:00,18,82.6,82.635,82.58,82.625,404
20130601|2013-04-18 08:30,18,82.63,82.67,82.615,82.65,793
20130601|2013-04-18 09:00,18,82.645,82.755,82.63,82.675,948
20130601|2013-04-18 09:30,18,82.665,82.665,82.515,82.53,1047
20130601|2013-04-18 10:00,18,82.53,82.595,82.505,82.585,621
20130601|2013-04-18 10:30,18,82.585,82.595,82.565,82.585,248
20130601|2013-04-18 11:00,18,82.575,82.575,82.46,82.495,924
20130601|2013-04-18 11:30,18,82.495,82.535,82.495,82.525,1346
20130601|2013-04-18 12:00,18,82.52,82.555,82.51,82.545,309
20130601|2013-04-18 12:30,18,82.555,82.625,82.54,82.6,511
20130601|2013-04-18 13:00,18,82.605,82.69,82.6,82.65,1644
20130601|2013-04-18 13:30,18,82.655,82.69,82.65,82.675,691
20130601|2013-04-18 14:00,18,82.68,82.69,82.645,82.65,451
20130601|2013-04-18 14:30,18,82.66,82.685,82.645,82.68,353
20130601|2013-04-18 15:00,18,82.68,82.695,82.68,82.695,38
20130601|2013-04-18 15:30,18,82.69,82.7,82.655,82.665,60
20130601|2013-04-18 19:00,19,82.67,82.68,82.655,82.655,13
20130601|2013-04-18 19:30,19,82.655,82.675,82.65,82.65,103
20130601|2013-04-18 20:00,19,82.655,82.655,82.62,82.63,29
20130601|2013-04-18 20:30,19,82.635,82.655,82.63,82.63,39
20130601|2013-04-18 21:00,19,82.62,82.62,82.57,82.575,35
20130601|2013-04-18 21:30,19,82.6,82.65,82.6,82.645,31
20130601|2013-04-18 22:00,19,82.635,82.65,82.63,82.635,16
20130601|2013-04-18 22:30,19,82.65,82.65,82.62,82.625,40
20130601|2013-04-18 23:00,19,82.625,82.625,82.62,82.62,13
20130601|2013-04-18 23:30,19,82.625,82.63,82.62,82.625,8
20130601|2013-04-19 00:00,19,82.62,82.64,82.62,82.63,19
20130601|2013-04-19 00:30,19,82.63,82.64,82.605,82.615,33
20130601|2013-04-19 01:00,19,82.615,82.645,82.615,82.64,170
20130601|2013-04-19 01:30,19,82.635,82.635,82.57,82.615,203
20130601|2013-04-19 02:00,19,82.615,82.695,82.61,82.67,656
20130601|2013-04-19 02:30,19,82.675,82.695,82.63,82.65,400
20130601|2013-04-19 03:00,19,82.655,82.675,82.61,82.64,238
20130601|2013-04-19 03:30,19,82.635,82.64,82.52,82.55,666
20130601|2013-04-19 04:00,19,82.525,82.575,82.525,82.575,159
20130601|2013-04-19 04:30,19,82.57,82.575,82.545,82.555,58
20130601|2013-04-19 05:00,19,82.555,82.585,82.535,82.575,171
20130601|2013-04-19 05:30,19,82.575,82.59,82.555,82.575,169
20130601|2013-04-19 06:00,19,82.565,82.61,82.56,82.57,1336
20130601|2013-04-19 06:30,19,82.57,82.605,82.565,82.6,687
20130601|2013-04-19 07:00,19,82.6,82.61,82.445,82.545,1632
20130601|2013-04-19 07:30,19,82.55,82.65,82.55,82.61,1396
20130601|2013-04-19 08:00,19,82.615,82.645,82.59,82.6,509
20130601|2013-04-19 08:30,19,82.605,82.605,82.4,82.48,4249
20130601|2013-04-19 09:00,19,82.475,82.6,82.465,82.59,2425
20130601|2013-04-19 09:30,19,82.59,82.695,82.57,82.685,2057
20130601|2013-04-19 10:00,19,82.68,82.69,82.645,82.685,1746
20130601|2013-04-19 10:30,19,82.685,82.785,82.66,82.78,2445
20130601|2013-04-19 11:00,19,82.775,82.835,82.755,82.76,2138
20130601|2013-04-19 11:30,19,82.76,82.775,82.745,82.765,969
20130601|2013-04-19 12:00,19,82.76,82.775,82.705,82.705,714
20130601|2013-04-19 12:30,19,82.705,82.73,82.695,82.73,480
20130601|2013-04-19 13:00,19,82.725,82.825,82.715,82.815,814
20130601|2013-04-19 13:30,19,82.815,82.875,82.81,82.845,1783
20130601|2013-04-19 14:00,19,82.845,82.885,82.835,82.855,541
20130601|2013-04-19 14:30,19,82.85,82.865,82.83,82.835,714
20130601|2013-04-19 15:00,19,82.835,82.885,82.83,82.885,70
20130601|2013-04-19 15:30,19,82.885,82.895,82.86,82.87,119
20130601|2013-04-21 17:00,22,82.835,82.87,82.795,82.87,90
20130601|2013-04-21 17:30,22,82.86,82.87,82.85,82.85,5
20130601|2013-04-21 18:00,22,82.86,82.87,82.86,82.86,14
20130601|2013-04-21 18:30,22,82.855,82.89,82.855,82.88,28
20130601|2013-04-21 19:00,22,82.88,82.88,82.84,82.87,33
20130601|2013-04-21 19:30,22,82.865,82.89,82.855,82.86,91
20130601|2013-04-21 20:00,22,82.85,82.855,82.79,82.79,1009
20130601|2013-04-21 20:30,22,82.79,82.79,82.75,82.775,276
20130601|2013-04-21 21:00,22,82.775,82.78,82.75,82.76,101
20130601|2013-04-21 21:30,22,82.775,82.775,82.755,82.77,352
20130601|2013-04-21 22:00,22,82.77,82.78,82.76,82.78,103
20130601|2013-04-21 22:30,22,82.79,82.8,82.785,82.785,129
20130601|2013-04-21 23:00,22,82.8,82.81,82.79,82.81,12
20130601|2013-04-21 23:30,22,82.8,82.825,82.8,82.81,24
20130601|2013-04-22 00:00,22,82.81,82.83,82.805,82.81,23
20130601|2013-04-22 00:30,22,82.805,82.825,82.795,82.795,72
20130601|2013-04-22 01:00,22,82.805,82.875,82.785,82.86,192
20130601|2013-04-22 01:30,22,82.865,82.895,82.83,82.83,135
20130601|2013-04-22 02:00,22,82.83,82.875,82.785,82.865,259
20130601|2013-04-22 02:30,22,82.88,82.96,82.85,82.935,625
20130601|2013-04-22 03:00,22,82.935,82.955,82.885,82.94,932
20130601|2013-04-22 03:30,22,82.94,82.97,82.905,82.91,700
20130601|2013-04-22 04:00,22,82.905,82.925,82.88,82.9,196
20130601|2013-04-22 04:30,22,82.91,82.925,82.89,82.91,83
20130601|2013-04-22 05:00,22,82.925,82.925,82.865,82.885,644
20130601|2013-04-22 05:30,22,82.915,82.94,82.91,82.94,143
20130601|2013-04-22 06:00,22,82.92,82.935,82.9,82.9,189
20130601|2013-04-22 06:30,22,82.915,82.93,82.89,82.905,267
20130601|2013-04-22 07:00,22,82.905,82.99,82.895,82.97,1642
20130601|2013-04-22 07:30,22,82.965,83.01,82.945,82.985,1398
20130601|2013-04-22 08:00,22,82.99,83.045,82.97,83.03,1311
20130601|2013-04-22 08:30,22,83.03,83.04,82.96,82.97,1660
20130601|2013-04-22 09:00,22,82.97,82.995,82.89,82.915,2407
20130601|2013-04-22 09:30,22,82.915,82.94,82.89,82.93,2878
20130601|2013-04-22 10:00,22,82.93,82.96,82.905,82.945,2171
20130601|2013-04-22 10:30,22,82.945,82.945,82.845,82.855,3205
20130601|2013-04-22 11:00,22,82.855,82.895,82.84,82.89,933
20130601|2013-04-22 11:30,22,82.89,82.89,82.835,82.87,1011
20130601|2013-04-22 12:00,22,82.875,82.885,82.865,82.87,305
20130601|2013-04-22 12:30,22,82.865,82.87,82.845,82.865,385
20130601|2013-04-22 13:00,22,82.865,82.87,82.82,82.82,833
20130601|2013-04-22 13:30,22,82.82,82.84,82.785,82.82,975
20130601|2013-04-22 14:00,22,82.82,82.82,82.77,82.795,830
20130601|2013-04-22 14:30,22,82.795,82.8,82.775,82.8,653
20130601|2013-04-22 15:00,22,82.8,82.8,82.785,82.785,60
20130601|2013-04-22 15:30,22,82.78,82.78,82.735,82.76,449
20130601|2013-04-22 19:00,23,82.765,82.78,82.75,82.775,62
20130601|2013-04-22 19:30,23,82.77,82.805,82.76,82.805,96
20130601|2013-04-22 20:00,23,82.81,82.825,82.81,82.82,66
20130601|2013-04-22 20:30,23,82.82,82.86,82.81,82.85,211
20130601|2013-04-22 21:00,23,82.86,82.875,82.785,82.79,306
20130601|2013-04-22 21:30,23,82.79,82.82,82.79,82.81,73
20130601|2013-04-22 22:00,23,82.81,82.81,82.775,82.78,60
20130601|2013-04-22 22:30,23,82.79,82.87,82.785,82.87,265
20130601|2013-04-22 23:00,23,82.87,82.88,82.86,82.87,42
20130601|2013-04-22 23:30,23,82.86,82.86,82.835,82.835,18
20130601|2013-04-23 00:00,23,82.84,82.845,82.825,82.845,31
20130601|2013-04-23 00:30,23,82.86,82.86,82.8,82.805,55
20130601|2013-04-23 01:00,23,82.805,82.875,82.805,82.825,100
20130601|2013-04-23 01:30,23,82.83,82.86,82.755,82.765,578
20130601|2013-04-23 02:00,23,82.765,82.895,82.65,82.86,2305
20130601|2013-04-23 02:30,23,82.87,83.105,82.87,83.07,2703
20130601|2013-04-23 03:00,23,83.08,83.175,83.06,83.14,740
20130601|2013-04-23 03:30,23,83.145,83.175,83.11,83.13,569
20130601|2013-04-23 04:00,23,83.125,83.18,83.12,83.125,349
20130601|2013-04-23 04:30,23,83.12,83.13,83.085,83.1,282
20130601|2013-04-23 05:00,23,83.1,83.12,83.08,83.1,157
20130601|2013-04-23 05:30,23,83.095,83.115,83.075,83.105,217
20130601|2013-04-23 06:00,23,83.1,83.1,83.045,83.06,417
20130601|2013-04-23 06:30,23,83.06,83.085,83.05,83.07,399
20130601|2013-04-23 07:00,23,83.075,83.11,83.065,83.09,724
20130601|2013-04-23 07:30,23,83.09,83.165,83.08,83.14,1118
20130601|2013-04-23 08:00,23,83.14,83.14,83.065,83.12,943
20130601|2013-04-23 08:30,23,83.12,83.135,82.99,82.995,2871
20130601|2013-04-23 09:00,23,82.99,83.045,82.975,82.995,1864
20130601|2013-04-23 09:30,23,82.99,83.035,82.975,83.03,1404
20130601|2013-04-23 10:00,23,83.03,83.09,83.025,83.075,1198
20130601|2013-04-23 10:30,23,83.075,83.095,83.055,83.07,960
20130601|2013-04-23 11:00,23,83.07,83.095,83.07,83.075,842
20130601|2013-04-23 11:30,23,83.08,83.095,83.06,83.07,448
20130601|2013-04-23 12:00,23,83.075,83.125,83.025,83.12,2042
20130601|2013-04-23 12:30,23,83.115,83.125,83.095,83.125,496
20130601|2013-04-23 13:00,23,83.13,83.16,83.11,83.145,538
20130601|2013-04-23 13:30,23,83.15,83.2,83.15,83.18,1973
20130601|2013-04-23 14:00,23,83.18,83.19,83.145,83.155,507
20130601|2013-04-23 14:30,23,83.155,83.165,83.145,83.145,337
20130601|2013-04-23 15:00,23,83.15,83.15,83.11,83.15,65
20130601|2013-04-23 15:30,23,83.145,83.165,83.135,83.15,50
20130601|2013-04-23 19:00,24,83.21,83.23,83.16,83.165,65
20130601|2013-04-23 19:30,24,83.18,83.18,83.165,83.175,45
20130601|2013-04-23 20:00,24,83.17,83.185,83.165,83.185,22
20130601|2013-04-23 20:30,24,83.19,83.22,83.18,83.18,91
20130601|2013-04-23 21:00,24,83.18,83.185,83.16,83.165,97
20130601|2013-04-23 21:30,24,83.18,83.19,83.175,83.175,19
20130601|2013-04-23 22:00,24,83.17,83.17,83.13,83.135,46
20130601|2013-04-23 22:30,24,83.135,83.145,83.125,83.14,68
20130601|2013-04-23 23:00,24,83.14,83.15,83.14,83.15,22
20130601|2013-04-23 23:30,24,83.15,83.165,83.145,83.165,214
20130601|2013-04-24 00:00,24,83.16,83.17,83.13,83.135,313
20130601|2013-04-24 00:30,24,83.13,83.135,83.09,83.11,186
20130601|2013-04-24 01:00,24,83.11,83.145,83.105,83.14,158
20130601|2013-04-24 01:30,24,83.14,83.145,83.12,83.12,148
20130601|2013-04-24 02:00,24,83.12,83.24,83.12,83.22,380
20130601|2013-04-24 02:30,24,83.215,83.225,83.155,83.185,181
20130601|2013-04-24 03:00,24,83.19,83.325,83.19,83.22,672
20130601|2013-04-24 03:30,24,83.245,83.25,83.055,83.09,540
20130601|2013-04-24 04:00,24,83.09,83.115,83.065,83.11,276
20130601|2013-04-24 04:30,24,83.115,83.125,82.995,82.995,1586
20130601|2013-04-24 05:00,24,82.995,83.06,82.965,83.045,258
20130601|2013-04-24 05:30,24,83.07,83.085,83.03,83.04,244
20130601|2013-04-24 06:00,24,83.04,83.075,83.025,83.065,194
20130601|2013-04-24 06:30,24,83.08,83.085,83.04,83.07,195
20130601|2013-04-24 07:00,24,83.06,83.14,83.055,83.125,730
20130601|2013-04-24 07:30,24,83.12,83.17,83.095,83.16,1308
20130601|2013-04-24 08:00,24,83.16,83.21,83.14,83.16,793
20130601|2013-04-24 08:30,24,83.155,83.165,83.11,83.135,1352
20130601|2013-04-24 09:00,24,83.13,83.22,83.055,83.08,2620
20130601|2013-04-24 09:30,24,83.075,83.16,83.06,83.13,1855
20130601|2013-04-24 10:00,24,83.13,83.165,83.11,83.15,1004
20130601|2013-04-24 10:30,24,83.145,83.18,83.125,83.14,588
20130601|2013-04-24 11:00,24,83.14,83.155,83.115,83.125,596
20130601|2013-04-24 11:30,24,83.125,83.15,83.105,83.11,747
20130601|2013-04-24 12:00,24,83.105,83.11,83.04,83.075,3426
20130601|2013-04-24 12:30,24,83.075,83.09,83.06,83.065,659
20130601|2013-04-24 13:00,24,83.07,83.075,83.025,83.045,743
20130601|2013-04-24 13:30,24,83.04,83.04,83.02,83.03,1097
20130601|2013-04-24 14:00,24,83.03,83.045,82.985,83.035,543
20130601|2013-04-24 14:30,24,83.03,83.065,83.02,83.065,707
20130601|2013-04-24 15:00,24,83.065,83.075,83.055,83.055,45
20130601|2013-04-24 15:30,24,83.06,83.06,83.045,83.06,18
20130601|2013-04-24 19:00,25,83.03,83.055,83.005,83.01,45
20130601|2013-04-24 19:30,25,83.005,83.025,82.98,82.99,53
20130601|2013-04-24 20:00,25,82.985,82.99,82.855,82.87,944
20130601|2013-04-24 20:30,25,82.86,82.875,82.81,82.855,500
20130601|2013-04-24 21:00,25,82.86,82.88,82.84,82.865,163
20130601|2013-04-24 21:30,25,82.875,82.875,82.835,82.835,48
20130601|2013-04-24 22:00,25,82.845,82.845,82.82,82.82,535
20130601|2013-04-24 22:30,25,82.84,82.865,82.84,82.855,81
20130601|2013-04-24 23:00,25,82.86,82.88,82.86,82.875,10
20130601|2013-04-24 23:30,25,82.87,82.88,82.865,82.87,15
20130601|2013-04-25 00:00,25,82.88,82.88,82.85,82.85,61
20130601|2013-04-25 00:30,25,82.85,82.87,82.835,82.85,72
20130601|2013-04-25 01:00,25,82.85,82.875,82.82,82.86,251
20130601|2013-04-25 01:30,25,82.86,82.875,82.805,82.805,120
20130601|2013-04-25 02:00,25,82.825,82.855,82.81,82.845,256
20130601|2013-04-25 02:30,25,82.84,82.94,82.84,82.92,466
20130601|2013-04-25 03:00,25,82.93,82.93,82.86,82.885,134
20130601|2013-04-25 03:30,25,82.885,82.885,82.675,82.69,1469
20130601|2013-04-25 04:00,25,82.685,82.695,82.63,82.675,784
20130601|2013-04-25 04:30,25,82.675,82.71,82.66,82.68,87
20130601|2013-04-25 05:00,25,82.68,82.68,82.64,82.65,234
20130601|2013-04-25 05:30,25,82.655,82.67,82.6,82.625,238
20130601|2013-04-25 06:00,25,82.63,82.635,82.55,82.63,2284
20130601|2013-04-25 06:30,25,82.625,82.63,82.58,82.61,291
20130601|2013-04-25 07:00,25,82.61,82.62,82.485,82.495,1691
20130601|2013-04-25 07:30,25,82.5,82.595,82.495,82.595,1331
20130601|2013-04-25 08:00,25,82.595,82.765,82.585,82.76,1783
20130601|2013-04-25 08:30,25,82.765,82.88,82.75,82.865,2820
20130601|2013-04-25 09:00,25,82.865,82.995,82.855,82.985,3436
20130601|2013-04-25 09:30,25,82.98,82.98,82.905,82.925,1676
20130601|2013-04-25 10:00,25,82.93,82.93,82.865,82.875,1322
20130601|2013-04-25 10:30,25,82.875,82.945,82.86,82.92,1260
20130601|2013-04-25 11:00,25,82.915,82.925,82.905,82.915,692
20130601|2013-04-25 11:30,25,82.91,82.93,82.885,82.89,488
20130601|2013-04-25 12:00,25,82.895,82.905,82.865,82.87,476
20130601|2013-04-25 12:30,25,82.87,82.87,82.83,82.835,775
20130601|2013-04-25 13:00,25,82.83,82.84,82.815,82.82,1111
20130601|2013-04-25 13:30,25,82.82,82.86,82.82,82.84,274
20130601|2013-04-25 14:00,25,82.84,82.915,82.84,82.87,1416
20130601|2013-04-25 14:30,25,82.875,82.915,82.85,82.915,636
20130601|2013-04-25 15:00,25,82.905,82.915,82.89,82.89,28
20130601|2013-04-25 15:30,25,82.905,82.905,82.85,82.865,50
20130601|2013-04-25 19:00,26,82.895,82.905,82.885,82.89,53
20130601|2013-04-25 19:30,26,82.9,82.9,82.845,82.86,77
20130601|2013-04-25 20:00,26,82.855,82.855,82.76,82.785,419
20130601|2013-04-25 20:30,26,82.785,82.785,82.72,82.725,87
20130601|2013-04-25 21:00,26,82.72,82.73,82.615,82.68,205
20130601|2013-04-25 21:30,26,82.685,82.72,82.64,82.685,70
20130601|2013-04-25 22:00,26,82.685,82.7,82.675,82.7,76
20130601|2013-04-25 22:30,26,82.7,82.75,82.685,82.725,405
20130601|2013-04-25 23:00,26,82.73,82.73,82.69,82.69,30
20130601|2013-04-25 23:30,26,82.68,82.7,82.64,82.7,45
20130601|2013-04-26 00:00,26,82.69,82.69,82.61,82.615,351
20130601|2013-04-26 00:30,26,82.66,82.72,82.65,82.72,86
20130601|2013-04-26 01:00,26,82.72,82.755,82.685,82.73,115
20130601|2013-04-26 01:30,26,82.72,82.735,82.7,82.72,59
20130601|2013-04-26 02:00,26,82.72,82.75,82.675,82.715,250
20130601|2013-04-26 02:30,26,82.72,82.72,82.645,82.665,340
20130601|2013-04-26 03:00,26,82.655,82.695,82.63,82.675,355
20130601|2013-04-26 03:30,26,82.675,82.785,82.675,82.74,270
20130601|2013-04-26 04:00,26,82.745,82.82,82.745,82.76,245
20130601|2013-04-26 04:30,26,82.76,82.775,82.69,82.705,321
20130601|2013-04-26 05:00,26,82.71,82.785,82.71,82.775,217
20130601|2013-04-26 05:30,26,82.775,82.825,82.755,82.79,235
20130601|2013-04-26 06:00,26,82.79,82.825,82.76,82.81,229
20130601|2013-04-26 06:30,26,82.82,82.82,82.755,82.8,225
20130601|2013-04-26 07:00,26,82.805,82.83,82.69,82.7,625
20130601|2013-04-26 07:30,26,82.695,82.695,82.57,82.635,2104
20130601|2013-04-26 08:00,26,82.625,82.695,82.62,82.66,1122
20130601|2013-04-26 08:30,26,82.66,82.675,82.565,82.65,2338
20130601|2013-04-26 09:00,26,82.65,82.66,82.575,82.595,2056
20130601|2013-04-26 09:30,26,82.595,82.61,82.46,82.5,3279
20130601|2013-04-26 10:00,26,82.51,82.54,82.48,82.53,1703
20130601|2013-04-26 10:30,26,82.525,82.56,82.515,82.545,1479
20130601|2013-04-26 11:00,26,82.545,82.555,82.49,82.545,1307
20130601|2013-04-26 11:30,26,82.54,82.61,82.52,82.575,1394
20130601|2013-04-26 12:00,26,82.575,82.575,82.51,82.545,852
20130601|2013-04-26 12:30,26,82.545,82.58,82.515,82.56,808
20130601|2013-04-26 13:00,26,82.565,82.575,82.545,82.56,489
20130601|2013-04-26 13:30,26,82.56,82.585,82.55,82.58,786
20130601|2013-04-26 14:00,26,82.58,82.605,82.565,82.595,262
20130601|2013-04-26 14:30,26,82.59,82.61,82.535,82.535,464
20130601|2013-04-26 15:00,26,82.54,82.58,82.54,82.58,83
20130601|2013-04-26 15:30,26,82.575,82.585,82.54,82.585,54
20130601|2013-04-28 17:00,29,82.445,82.455,82.4,82.455,148
20130601|2013-04-28 17:30,29,82.465,82.475,82.45,82.475,9
20130601|2013-04-28 18:00,29,82.47,82.495,82.47,82.48,20
20130601|2013-04-28 18:30,29,82.475,82.475,82.455,82.47,55
20130601|2013-04-28 19:00,29,82.47,82.52,82.47,82.485,93
20130601|2013-04-28 19:30,29,82.49,82.5,82.46,82.46,331
20130601|2013-04-28 20:00,29,82.455,82.455,82.425,82.435,23
20130601|2013-04-28 20:30,29,82.435,82.435,82.38,82.395,121
20130601|2013-04-28 21:00,29,82.405,82.405,82.355,82.355,290
20130601|2013-04-28 21:30,29,82.35,82.38,82.345,82.375,90
20130601|2013-04-28 22:00,29,82.37,82.405,82.37,82.38,95
20130601|2013-04-28 22:30,29,82.385,82.4,82.375,82.375,27
20130601|2013-04-28 23:00,29,82.375,82.385,82.37,82.385,20
20130601|2013-04-28 23:30,29,82.38,82.385,82.365,82.385,12
20130601|2013-04-29 00:00,29,82.395,82.42,82.395,82.41,25
20130601|2013-04-29 00:30,29,82.415,82.425,82.395,82.415,96
20130601|2013-04-29 01:00,29,82.41,82.41,82.33,82.34,532
20130601|2013-04-29 01:30,29,82.345,82.36,82.32,82.325,235
20130601|2013-04-29 02:00,29,82.33,82.345,82.245,82.25,774
20130601|2013-04-29 02:30,29,82.255,82.275,82.2,82.225,617
20130601|2013-04-29 03:00,29,82.22,82.225,82.185,82.22,535
20130601|2013-04-29 03:30,29,82.22,82.24,82.215,82.225,309
20130601|2013-04-29 04:00,29,82.22,82.255,82.195,82.245,341
20130601|2013-04-29 04:30,29,82.25,82.26,82.22,82.255,111
20130601|2013-04-29 05:00,29,82.255,82.26,82.225,82.245,120
20130601|2013-04-29 05:30,29,82.245,82.275,82.24,82.265,53
20130601|2013-04-29 06:00,29,82.255,82.26,82.21,82.245,174
20130601|2013-04-29 06:30,29,82.245,82.27,82.215,82.225,785
20130601|2013-04-29 07:00,29,82.225,82.225,82.1,82.14,1783
20130601|2013-04-29 07:30,29,82.14,82.225,82.12,82.225,732
20130601|2013-04-29 08:00,29,82.225,82.29,82.215,82.265,1283
20130601|2013-04-29 08:30,29,82.265,82.3,82.245,82.26,1188
20130601|2013-04-29 09:00,29,82.26,82.3,82.255,82.28,1338
20130601|2013-04-29 09:30,29,82.275,82.28,82.215,82.235,1701
20130601|2013-04-29 10:00,29,82.235,82.255,82.16,82.175,1983
20130601|2013-04-29 10:30,29,82.175,82.28,82.175,82.27,1068
20130601|2013-04-29 11:00,29,82.275,82.31,82.265,82.295,1108
20130601|2013-04-29 11:30,29,82.295,82.3,82.27,82.28,993
20130601|2013-04-29 12:00,29,82.28,82.285,82.25,82.255,805
20130601|2013-04-29 12:30,29,82.255,82.27,82.19,82.205,735
20130601|2013-04-29 13:00,29,82.195,82.23,82.195,82.22,411
20130601|2013-04-29 13:30,29,82.22,82.245,82.195,82.21,609
20130601|2013-04-29 14:00,29,82.21,82.23,82.205,82.22,424
20130601|2013-04-29 14:30,29,82.22,82.225,82.18,82.18,353
20130601|2013-04-29 15:00,29,82.18,82.18,82.155,82.16,88
20130601|2013-04-29 15:30,29,82.16,82.18,82.16,82.175,21
20130601|2013-04-30 06:00,30,82.26,82.26,82.24,82.25,36
20130601|2013-04-30 06:30,30,82.25,82.255,82.225,82.245,187
20130601|2013-04-30 07:00,30,82.24,82.265,82.195,82.255,832
20130601|2013-04-30 07:30,30,82.24,82.26,82.225,82.245,270
20130601|2013-04-30 08:00,30,82.245,82.26,82.1,82.105,1188
20130601|2013-04-30 08:30,30,82.095,82.11,81.885,81.93,3506
20130601|2013-04-30 09:00,30,81.93,81.97,81.68,81.7,7714
20130601|2013-04-30 09:30,30,81.705,81.755,81.64,81.655,3630
20130601|2013-04-30 10:00,30,81.66,81.77,81.66,81.755,2563
20130601|2013-04-30 10:30,30,81.755,81.795,81.735,81.76,1185
20130601|2013-04-30 11:00,30,81.765,81.825,81.75,81.81,1234
20130601|2013-04-30 11:30,30,81.81,81.875,81.805,81.81,1775
20130601|2013-04-30 12:00,30,81.81,81.835,81.795,81.805,1004
20130601|2013-04-30 12:30,30,81.81,81.87,81.795,81.82,906
20130601|2013-04-30 13:00,30,81.825,81.855,81.82,81.83,812
20130601|2013-04-30 13:30,30,81.825,81.855,81.79,81.795,1238
20130601|2013-04-30 14:00,30,81.8,81.82,81.775,81.78,779
20130601|2013-04-30 14:30,30,81.78,81.785,81.75,81.76,799
20130601|2013-04-30 15:00,30,81.76,81.775,81.74,81.75,459
20130601|2013-04-30 15:30,30,81.75,81.775,81.73,81.775,327
20130601|2013-04-30 19:00,1,81.74,81.75,81.675,81.675,183
20130601|2013-04-30 19:30,1,81.68,81.705,81.67,81.675,255
20130601|2013-04-30 20:00,1,81.665,81.775,81.665,81.77,252
20130601|2013-04-30 20:30,1,81.77,81.775,81.76,81.76,115
20130601|2013-04-30 21:00,1,81.75,81.755,81.725,81.755,172
20130601|2013-04-30 21:30,1,81.765,81.77,81.765,81.77,3
20130601|2013-04-30 22:00,1,81.765,81.77,81.755,81.76,37
20130601|2013-04-30 22:30,1,81.76,81.77,81.755,81.76,60
20130601|2013-04-30 23:00,1,81.76,81.775,81.76,81.77,24
20130601|2013-04-30 23:30,1,81.77,81.78,81.765,81.77,13
20130601|2013-05-01 00:00,1,81.775,81.775,81.745,81.745,14
20130601|2013-05-01 00:30,1,81.745,81.75,81.715,81.735,170
20130601|2013-05-01 01:00,1,81.73,81.77,81.73,81.755,220
20130601|2013-05-01 01:30,1,81.755,81.765,81.71,81.74,228
20130601|2013-05-01 02:00,1,81.745,81.78,81.725,81.755,163
20130601|2013-05-01 02:30,1,81.765,81.765,81.725,81.745,47
20130601|2013-05-01 03:00,1,81.73,81.74,81.66,81.68,528
20130601|2013-05-01 03:30,1,81.68,81.68,81.65,81.665,176
20130601|2013-05-01 04:00,1,81.655,81.67,81.615,81.63,275
20130601|2013-05-01 04:30,1,81.635,81.66,81.635,81.655,59
20130601|2013-05-01 05:00,1,81.655,81.66,81.63,81.65,60
20130601|2013-05-01 05:30,1,81.65,81.665,81.62,81.625,266
20130601|2013-05-01 06:00,1,81.625,81.625,81.51,81.515,670
20130601|2013-05-01 06:30,1,81.515,81.535,81.485,81.525,455
20130601|2013-05-01 07:00,1,81.525,81.525,81.37,81.38,1514
20130601|2013-05-01 07:30,1,81.38,81.5,81.37,81.47,1034
20130601|2013-05-01 08:00,1,81.465,81.57,81.455,81.53,1453
20130601|2013-05-01 08:30,1,81.535,81.55,81.49,81.525,1308
20130601|2013-05-01 09:00,1,81.54,81.635,81.5,81.63,1870
20130601|2013-05-01 09:30,1,81.625,81.675,81.61,81.645,1238
20130601|2013-05-01 10:00,1,81.65,81.66,81.6,81.62,1116
20130601|2013-05-01 10:30,1,81.625,81.7,81.6,81.625,1474
20130601|2013-05-01 11:00,1,81.625,81.625,81.545,81.605,521
20130601|2013-05-01 11:30,1,81.605,81.63,81.585,81.63,807
20130601|2013-05-01 12:00,1,81.625,81.625,81.575,81.595,426
20130601|2013-05-01 12:30,1,81.595,81.605,81.55,81.555,541
20130601|2013-05-01 13:00,1,81.595,81.755,81.455,81.57,4125
20130601|2013-05-01 13:30,1,81.575,81.6,81.51,81.53,1471
20130601|2013-05-01 14:00,1,81.525,81.685,81.525,81.66,645
20130601|2013-05-01 14:30,1,81.645,81.695,81.625,81.68,697
20130601|2013-05-01 15:00,1,81.67,81.675,81.64,81.64,38
20130601|2013-05-01 15:30,1,81.64,81.68,81.64,81.68,36
20130601|2013-05-01 19:00,2,81.64,81.675,81.64,81.67,122
20130601|2013-05-01 19:30,2,81.665,81.7,81.665,81.69,47
20130601|2013-05-01 20:00,2,81.69,81.725,81.67,81.685,278
20130601|2013-05-01 20:30,2,81.685,81.72,81.675,81.685,129
20130601|2013-05-01 21:00,2,81.68,81.695,81.68,81.69,159
20130601|2013-05-01 21:30,2,81.695,81.705,81.685,81.685,36
20130601|2013-05-01 22:00,2,81.69,81.715,81.69,81.71,37
20130601|2013-05-01 22:30,2,81.71,81.77,81.71,81.745,264
20130601|2013-05-01 23:00,2,81.74,81.74,81.72,81.725,21
20130601|2013-05-01 23:30,2,81.725,81.73,81.72,81.725,31
20130601|2013-05-02 00:00,2,81.725,81.75,81.725,81.73,108
20130601|2013-05-02 00:30,2,81.73,81.745,81.69,81.69,924
20130601|2013-05-02 01:00,2,81.695,81.775,81.68,81.77,1066
20130601|2013-05-02 01:30,2,81.77,81.815,81.765,81.815,329
20130601|2013-05-02 02:00,2,81.815,81.83,81.775,81.815,522
20130601|2013-05-02 02:30,2,81.83,81.83,81.755,81.76,504
20130601|2013-05-02 03:00,2,81.755,81.755,81.7,81.71,803
20130601|2013-05-02 03:30,2,81.7,81.725,81.69,81.7,242
20130601|2013-05-02 04:00,2,81.71,81.74,81.695,81.74,115
20130601|2013-05-02 04:30,2,81.74,81.76,81.73,81.735,240
20130601|2013-05-02 05:00,2,81.725,81.76,81.72,81.75,131
20130601|2013-05-02 05:30,2,81.74,81.745,81.665,81.73,400
20130601|2013-05-02 06:00,2,81.74,81.775,81.735,81.77,391
20130601|2013-05-02 06:30,2,81.77,81.945,81.54,81.62,3278
20130601|2013-05-02 07:00,2,81.615,81.695,81.56,81.68,1727
20130601|2013-05-02 07:30,2,81.68,81.88,81.62,81.78,6286
20130601|2013-05-02 08:00,2,81.78,82.225,81.78,82.185,6961
20130601|2013-05-02 08:30,2,82.19,82.24,82.085,82.17,2906
20130601|2013-05-02 09:00,2,82.175,82.26,82.12,82.26,1324
20130601|2013-05-02 09:30,2,82.26,82.285,82.21,82.255,2378
20130601|2013-05-02 10:00,2,82.255,82.415,82.235,82.385,4292
20130601|2013-05-02 10:30,2,82.385,82.385,82.27,82.27,1397
20130601|2013-05-02 11:00,2,82.27,82.295,82.255,82.29,702
20130601|2013-05-02 11:30,2,82.295,82.325,82.24,82.245,946
20130601|2013-05-02 12:00,2,82.25,82.265,82.23,82.265,389
20130601|2013-05-02 12:30,2,82.265,82.275,82.255,82.26,431
20130601|2013-05-02 13:00,2,82.26,82.285,82.255,82.285,510
20130601|2013-05-02 13:30,2,82.28,82.315,82.27,82.29,1041
20130601|2013-05-02 14:00,2,82.29,82.305,82.275,82.28,838
20130601|2013-05-02 14:30,2,82.28,82.285,82.25,82.265,546
20130601|2013-05-02 15:00,2,82.27,82.305,82.265,82.28,32
20130601|2013-05-02 15:30,2,82.29,82.315,82.275,82.29,26
20130601|2013-05-02 19:00,3,82.29,82.3,82.255,82.26,86
20130601|2013-05-02 19:30,3,82.26,82.265,82.25,82.25,65
20130601|2013-05-02 20:00,3,82.255,82.26,82.245,82.25,155
20130601|2013-05-02 20:30,3,82.25,82.26,82.245,82.255,278
20130601|2013-05-02 21:00,3,82.245,82.245,82.23,82.23,18
20130601|2013-05-02 21:30,3,82.24,82.245,82.22,82.235,140
20130601|2013-05-02 22:00,3,82.235,82.25,82.235,82.245,30
20130601|2013-05-02 22:30,3,82.25,82.26,82.25,82.26,56
20130601|2013-05-02 23:00,3,82.26,82.26,82.255,82.255,41
20130601|2013-05-02 23:30,3,82.26,82.275,82.255,82.265,316
20130601|2013-05-03 00:00,3,82.26,82.275,82.26,82.27,11
20130601|2013-05-03 00:30,3,82.265,82.27,82.24,82.255,153
20130601|2013-05-03 01:00,3,82.26,82.31,82.255,82.3,434
20130601|2013-05-03 01:30,3,82.3,82.31,82.115,82.14,1460
20130601|2013-05-03 02:00,3,82.14,82.225,82.14,82.225,407
20130601|2013-05-03 02:30,3,82.23,82.235,82.145,82.155,718
20130601|2013-05-03 03:00,3,82.16,82.18,82.12,82.155,375
20130601|2013-05-03 03:30,3,82.16,82.165,82.04,82.045,491
20130601|2013-05-03 04:00,3,82.05,82.095,82.015,82.08,334
20130601|2013-05-03 04:30,3,82.08,82.095,82.06,82.075,481
20130601|2013-05-03 05:00,3,82.07,82.08,82.035,82.035,240
20130601|2013-05-03 05:30,3,82.04,82.07,81.99,82.07,254
20130601|2013-05-03 06:00,3,82.07,82.12,82.045,82.045,322
20130601|2013-05-03 06:30,3,82.045,82.17,82.025,82.1,947
20130601|2013-05-03 07:00,3,82.105,82.11,81.835,82,1141
20130601|2013-05-03 07:30,3,81.995,82.61,81.995,82.54,9272
20130601|2013-05-03 08:00,3,82.545,82.55,82.395,82.4,2501
20130601|2013-05-03 08:30,3,82.4,82.4,82.12,82.2,4757
20130601|2013-05-03 09:00,3,82.195,82.195,81.97,82.005,6462
20130601|2013-05-03 09:30,3,82,82.155,81.94,82.155,3651
20130601|2013-05-03 10:00,3,82.15,82.195,82.12,82.145,1438
20130601|2013-05-03 10:30,3,82.145,82.195,82.115,82.18,548
20130601|2013-05-03 11:00,3,82.18,82.205,82.135,82.18,765
20130601|2013-05-03 11:30,3,82.175,82.23,82.165,82.19,636
20130601|2013-05-03 12:00,3,82.19,82.2,82.165,82.19,371
20130601|2013-05-03 12:30,3,82.19,82.22,82.19,82.22,192
20130601|2013-05-03 13:00,3,82.22,82.225,82.17,82.175,316
20130601|2013-05-03 13:30,3,82.175,82.2,82.16,82.195,1208
20130601|2013-05-03 14:00,3,82.19,82.205,82.16,82.185,397
20130601|2013-05-03 14:30,3,82.185,82.19,82.16,82.165,219
20130601|2013-05-03 15:00,3,82.165,82.18,82.155,82.155,34
20130601|2013-05-03 15:30,3,82.16,82.16,82.135,82.14,53
20130601|2013-05-05 17:00,6,82.14,82.185,82.14,82.18,102
20130601|2013-05-05 17:30,6,82.19,82.2,82.18,82.18,21
20130601|2013-05-05 18:00,6,82.185,82.19,82.17,82.17,18
20130601|2013-05-05 18:30,6,82.16,82.16,82.12,82.13,606
20130601|2013-05-05 19:00,6,82.15,82.17,82.13,82.145,104
20130601|2013-05-05 19:30,6,82.16,82.16,82.08,82.08,209
20130601|2013-05-05 20:00,6,82.065,82.1,82.04,82.1,642
20130601|2013-05-05 20:30,6,82.105,82.115,82.08,82.1,50
20130601|2013-05-05 21:00,6,82.105,82.125,82.105,82.115,22
20130601|2013-05-05 21:30,6,82.11,82.13,82.11,82.115,25
20130601|2013-05-05 22:00,6,82.125,82.125,82.105,82.115,70
20130601|2013-05-05 22:30,6,82.125,82.13,82.125,82.125,13
20130601|2013-05-05 23:00,6,82.12,82.14,82.12,82.135,62
20130601|2013-05-05 23:30,6,82.135,82.135,82.11,82.125,64
20130601|2013-05-06 00:00,6,82.125,82.135,82.12,82.135,24
20130601|2013-05-06 00:30,6,82.12,82.13,82.12,82.12,249
20130601|2013-05-06 01:00,6,82.125,82.165,82.11,82.165,383
20130601|2013-05-06 01:30,6,82.165,82.245,82.165,82.24,999
20130601|2013-05-06 02:00,6,82.24,82.3,82.22,82.27,835
20130601|2013-05-06 02:30,6,82.265,82.275,82.2,82.21,244
20130601|2013-05-06 03:00,6,82.205,82.225,82.18,82.215,163
20130601|2013-05-06 03:30,6,82.21,82.265,82.21,82.245,149
20130601|2013-05-06 04:00,6,82.255,82.255,82.22,82.255,144
20130601|2013-05-06 04:30,6,82.265,82.275,82.235,82.235,96
20130601|2013-05-06 05:00,6,82.24,82.245,82.22,82.22,91
20130601|2013-05-06 05:30,6,82.22,82.255,82.205,82.255,145
20130601|2013-05-06 06:00,6,82.26,82.26,82.235,82.235,176
20130601|2013-05-06 06:30,6,82.235,82.245,82.215,82.245,289
20130601|2013-05-06 07:00,6,82.245,82.255,82.22,82.25,637
20130601|2013-05-06 07:30,6,82.245,82.245,82.195,82.235,830
20130601|2013-05-06 08:00,6,82.235,82.285,82.23,82.26,741
20130601|2013-05-06 08:30,6,82.265,82.295,82.24,82.295,750
20130601|2013-05-06 09:00,6,82.29,82.44,82.245,82.39,1422
20130601|2013-05-06 09:30,6,82.39,82.475,82.37,82.455,1838
20130601|2013-05-06 10:00,6,82.455,82.47,82.39,82.395,1964
20130601|2013-05-06 10:30,6,82.395,82.425,82.385,82.425,431
20130601|2013-05-06 11:00,6,82.42,82.425,82.385,82.395,386
20130601|2013-05-06 11:30,6,82.4,82.405,82.38,82.38,599
20130601|2013-05-06 12:00,6,82.385,82.42,82.385,82.395,1447
20130601|2013-05-06 12:30,6,82.39,82.395,82.365,82.375,757
20130601|2013-05-06 13:00,6,82.37,82.375,82.335,82.37,924
20130601|2013-05-06 13:30,6,82.375,82.38,82.36,82.375,621
20130601|2013-05-06 14:00,6,82.375,82.38,82.37,82.375,287
20130601|2013-05-06 14:30,6,82.38,82.385,82.37,82.385,248
20130601|2013-05-06 15:00,6,82.375,82.385,82.365,82.385,9
20130601|2013-05-06 15:30,6,82.39,82.39,82.36,82.365,31
20130601|2013-05-06 19:00,7,82.38,82.4,82.38,82.385,41
20130601|2013-05-06 19:30,7,82.39,82.39,82.34,82.345,45
20130601|2013-05-06 20:00,7,82.355,82.365,82.31,82.31,95
20130601|2013-05-06 20:30,7,82.315,82.345,82.305,82.325,34
20130601|2013-05-06 21:00,7,82.32,82.335,82.315,82.335,74
20130601|2013-05-06 21:30,7,82.34,82.34,82.32,82.32,30
20130601|2013-05-06 22:00,7,82.31,82.325,82.31,82.325,57
20130601|2013-05-06 22:30,7,82.325,82.33,82.32,82.325,11
20130601|2013-05-06 23:00,7,82.32,82.32,82.315,82.32,32
20130601|2013-05-06 23:30,7,82.32,82.33,82.295,82.32,97
20130601|2013-05-07 00:00,7,82.325,82.325,82.3,82.325,17
20130601|2013-05-07 00:30,7,82.295,82.31,82.28,82.28,9
20130601|2013-05-07 01:00,7,82.305,82.305,82.305,82.305,1
20130601|2013-05-07 01:30,7,82.335,82.395,82.335,82.37,4
20130601|2013-05-07 02:00,7,82.36,82.36,82.32,82.34,19
20130601|2013-05-07 02:30,7,82.305,82.335,82.295,82.325,6
20130601|2013-05-07 03:00,7,82.345,82.345,82.345,82.345,1
20130601|2013-05-07 03:30,7,82.36,82.36,82.31,82.34,6
20130601|2013-05-07 04:00,7,82.335,82.335,82.33,82.335,29
20130601|2013-05-07 04:30,7,82.375,82.375,82.375,82.375,11
20130601|2013-05-07 05:00,7,82.32,82.33,82.205,82.235,45
20130601|2013-05-07 05:30,7,82.23,82.23,82.17,82.17,16
20130601|2013-05-07 06:00,7,82.14,82.155,82.14,82.15,4
20130601|2013-05-07 06:30,7,82.175,82.19,82.175,82.18,9
20130601|2013-05-07 07:00,7,82.205,82.24,82.205,82.235,11
20130601|2013-05-07 08:30,7,82.165,82.215,82.165,82.2,486
20130601|2013-05-07 09:00,7,82.21,82.355,82.19,82.345,1622
20130601|2013-05-07 09:30,7,82.35,82.425,82.33,82.35,1883
20130601|2013-05-07 10:00,7,82.345,82.38,82.325,82.375,1198
20130601|2013-05-07 10:30,7,82.375,82.39,82.33,82.35,618
20130601|2013-05-07 11:00,7,82.345,82.35,82.32,82.325,611
20130601|2013-05-07 11:30,7,82.325,82.35,82.325,82.34,767
20130601|2013-05-07 12:00,7,82.335,82.35,82.33,82.33,427
20130601|2013-05-07 12:30,7,82.33,82.345,82.325,82.34,463
20130601|2013-05-07 13:00,7,82.34,82.35,82.335,82.335,294
20130601|2013-05-07 13:30,7,82.34,82.365,82.33,82.33,2018
20130601|2013-05-07 14:00,7,82.33,82.355,82.33,82.355,158
20130601|2013-05-07 14:30,7,82.36,82.39,82.355,82.365,287
20130601|2013-05-07 15:00,7,82.36,82.365,82.355,82.355,30
20130601|2013-05-07 15:30,7,82.355,82.365,82.345,82.365,40
20130601|2013-05-07 19:00,8,82.365,82.37,82.345,82.37,15
20130601|2013-05-07 19:30,8,82.35,82.385,82.35,82.375,175
20130601|2013-05-07 20:00,8,82.375,82.4,82.35,82.355,200
20130601|2013-05-07 20:30,8,82.355,82.355,82.285,82.31,658
20130601|2013-05-07 21:00,8,82.31,82.335,82.3,82.33,85
20130601|2013-05-07 21:30,8,82.335,82.345,82.33,82.33,51
20130601|2013-05-07 22:00,8,82.335,82.335,82.315,82.33,29
20130601|2013-05-07 22:30,8,82.345,82.345,82.32,82.33,6
20130601|2013-05-07 23:00,8,82.325,82.325,82.325,82.325,2
20130601|2013-05-07 23:30,8,82.31,82.315,82.295,82.315,12
20130601|2013-05-08 00:30,8,82.305,82.315,82.295,82.31,15
20130601|2013-05-08 01:00,8,82.315,82.315,82.22,82.24,291
20130601|2013-05-08 01:30,8,82.245,82.245,82.175,82.205,254
20130601|2013-05-08 02:00,8,82.2,82.28,82.19,82.22,250
20130601|2013-05-08 02:30,8,82.225,82.305,82.22,82.3,634
20130601|2013-05-08 03:00,8,82.305,82.325,82.25,82.255,553
20130601|2013-05-08 03:30,8,82.255,82.255,82.13,82.16,1254
20130601|2013-05-08 04:00,8,82.16,82.2,82.16,82.2,179
20130601|2013-05-08 04:30,8,82.2,82.255,82.14,82.14,538
20130601|2013-05-08 05:00,8,82.135,82.145,82.06,82.13,884
20130601|2013-05-08 05:30,8,82.135,82.16,82.115,82.145,103
20130601|2013-05-08 06:00,8,82.15,82.15,82.12,82.135,105
20130601|2013-05-08 06:30,8,82.14,82.175,82.12,82.14,431
20130601|2013-05-08 07:00,8,82.14,82.14,82.005,82.035,2021
20130601|2013-05-08 07:30,8,82.035,82.035,81.915,81.975,1879
20130601|2013-05-08 08:00,8,81.97,81.975,81.925,81.945,807
20130601|2013-05-08 08:30,8,81.945,81.945,81.89,81.91,1499
20130601|2013-05-08 09:00,8,81.91,81.985,81.91,81.915,992
20130601|2013-05-08 09:30,8,81.915,81.95,81.84,81.89,2632
20130601|2013-05-08 10:00,8,81.89,81.895,81.78,81.825,1465
20130601|2013-05-08 10:30,8,81.83,81.895,81.83,81.88,697
20130601|2013-05-08 11:00,8,81.87,81.875,81.84,81.865,874
20130601|2013-05-08 11:30,8,81.86,81.91,81.855,81.89,996
20130601|2013-05-08 12:00,8,81.89,81.91,81.87,81.885,587
20130601|2013-05-08 12:30,8,81.89,81.935,81.885,81.93,748
20130601|2013-05-08 13:00,8,81.93,81.95,81.925,81.935,746
20130601|2013-05-08 13:30,8,81.935,81.96,81.925,81.95,1947
20130601|2013-05-08 14:00,8,81.945,81.995,81.94,81.975,878
20130601|2013-05-08 14:30,8,81.98,81.995,81.97,81.985,374
20130601|2013-05-08 15:00,8,81.99,82,81.985,81.995,54
20130601|2013-05-08 15:30,8,81.985,81.985,81.975,81.985,5
20130601|2013-05-08 19:00,9,81.965,81.965,81.935,81.935,54
20130601|2013-05-08 19:30,9,81.945,81.955,81.945,81.95,26
20130601|2013-05-08 20:00,9,81.95,81.96,81.94,81.96,40
20130601|2013-05-08 20:30,9,81.955,81.955,81.91,81.95,71
20130601|2013-05-08 21:00,9,81.945,81.96,81.94,81.95,12
20130601|2013-05-08 21:30,9,81.94,81.94,81.925,81.925,35
20130601|2013-05-08 22:00,9,81.915,81.93,81.91,81.925,16
20130601|2013-05-08 22:30,9,81.92,81.925,81.905,81.915,7
20130601|2013-05-08 23:00,9,81.915,81.94,81.915,81.935,22
20130601|2013-05-08 23:30,9,81.94,81.95,81.925,81.93,18
20130601|2013-05-09 00:00,9,81.925,81.96,81.925,81.94,16
20130601|2013-05-09 00:30,9,81.945,81.965,81.94,81.965,575
20130601|2013-05-09 01:00,9,81.955,81.965,81.915,81.94,362
20130601|2013-05-09 01:30,9,81.94,81.945,81.91,81.93,174
20130601|2013-05-09 02:00,9,81.94,82.005,81.94,81.955,192
20130601|2013-05-09 02:30,9,81.955,81.985,81.875,81.885,363
20130601|2013-05-09 03:00,9,81.89,81.93,81.845,81.865,536
20130601|2013-05-09 03:30,9,81.855,81.94,81.835,81.925,395
20130601|2013-05-09 04:00,9,81.935,81.98,81.915,81.98,205
20130601|2013-05-09 04:30,9,82,82.01,81.95,81.95,177
20130601|2013-05-09 05:00,9,81.965,81.975,81.915,81.92,68
20130601|2013-05-09 05:30,9,81.92,81.94,81.91,81.93,125
20130601|2013-05-09 06:00,9,81.935,82.01,81.925,82,121
20130601|2013-05-09 06:30,9,82.005,82.03,81.99,81.99,1400
20130601|2013-05-09 07:00,9,81.995,82.075,81.98,82.06,1261
20130601|2013-05-09 07:30,9,82.065,82.11,82.05,82.065,1165
20130601|2013-05-09 08:00,9,82.06,82.235,82.02,82.225,3778
20130601|2013-05-09 08:30,9,82.225,82.32,82.225,82.305,2126
20130601|2013-05-09 09:00,9,82.305,82.35,82.26,82.325,3196
20130601|2013-05-09 09:30,9,82.32,82.33,82.28,82.295,754
20130601|2013-05-09 10:00,9,82.31,82.355,82.285,82.305,1182
20130601|2013-05-09 10:30,9,82.3,82.305,82.255,82.275,509
20130601|2013-05-09 11:00,9,82.26,82.275,82.23,82.27,618
20130601|2013-05-09 11:30,9,82.265,82.29,82.25,82.25,600
20130601|2013-05-09 12:00,9,82.255,82.41,82.255,82.385,1606
20130601|2013-05-09 12:30,9,82.38,82.475,82.35,82.43,1461
20130601|2013-05-09 13:00,9,82.425,82.755,82.42,82.75,4926
20130601|2013-05-09 13:30,9,82.75,82.895,82.71,82.88,3608
20130601|2013-05-09 14:00,9,82.875,82.915,82.76,82.765,2361
20130601|2013-05-09 14:30,9,82.77,82.82,82.735,82.81,354
20130601|2013-05-09 15:00,9,82.815,82.815,82.755,82.775,46
20130601|2013-05-09 15:30,9,82.755,82.77,82.73,82.75,70
20130601|2013-05-09 19:00,10,82.815,82.87,82.81,82.81,261
20130601|2013-05-09 19:30,10,82.815,82.875,82.795,82.845,160
20130601|2013-05-09 20:00,10,82.84,82.845,82.775,82.795,477
20130601|2013-05-09 20:30,10,82.795,82.865,82.765,82.845,441
20130601|2013-05-09 21:00,10,82.835,82.84,82.79,82.795,59
20130601|2013-05-09 21:30,10,82.81,82.82,82.795,82.81,28
20130601|2013-05-09 22:00,10,82.81,82.825,82.805,82.82,57
20130601|2013-05-09 22:30,10,82.83,82.83,82.805,82.81,23
20130601|2013-05-09 23:00,10,82.81,82.81,82.785,82.79,18
20130601|2013-05-09 23:30,10,82.795,82.83,82.795,82.83,18
20130601|2013-05-10 00:00,10,82.815,82.815,82.78,82.78,5
20130601|2013-05-10 00:30,10,82.78,82.81,82.765,82.81,67
20130601|2013-05-10 01:00,10,82.815,82.925,82.805,82.835,1653
20130601|2013-05-10 01:30,10,82.835,82.875,82.795,82.87,828
20130601|2013-05-10 02:00,10,82.87,83.04,82.86,82.98,2705
20130601|2013-05-10 02:30,10,82.98,83.025,82.915,82.92,822
20130601|2013-05-10 03:00,10,82.925,82.96,82.865,82.96,1102
20130601|2013-05-10 03:30,10,82.955,83.13,82.93,83.1,989
20130601|2013-05-10 04:00,10,83.09,83.1,83.04,83.05,553
20130601|2013-05-10 04:30,10,83.04,83.06,82.985,83.03,521
20130601|2013-05-10 05:00,10,83.04,83.065,82.99,83.02,276
20130601|2013-05-10 05:30,10,83.025,83.13,83.005,83.1,547
20130601|2013-05-10 06:00,10,83.1,83.19,83.055,83.165,722
20130601|2013-05-10 06:30,10,83.16,83.215,83.095,83.17,1110
20130601|2013-05-10 07:00,10,83.165,83.225,83.12,83.155,1876
20130601|2013-05-10 07:30,10,83.155,83.22,83.025,83.025,2289
20130601|2013-05-10 08:00,10,83.03,83.2,83.03,83.095,1902
20130601|2013-05-10 08:30,10,83.09,83.145,83.065,83.135,2423
20130601|2013-05-10 09:00,10,83.14,83.34,83.135,83.325,5301
20130601|2013-05-10 09:30,10,83.325,83.38,83.265,83.3,2251
20130601|2013-05-10 10:00,10,83.3,83.52,83.275,83.44,4645
20130601|2013-05-10 10:30,10,83.44,83.49,83.375,83.405,2329
20130601|2013-05-10 11:00,10,83.4,83.405,83.3,83.335,2185
20130601|2013-05-10 11:30,10,83.335,83.37,83.25,83.27,2682
20130601|2013-05-10 12:00,10,83.28,83.31,83.24,83.275,651
20130601|2013-05-10 12:30,10,83.28,83.29,83.255,83.27,420
20130601|2013-05-10 13:00,10,83.27,83.275,83.185,83.205,1151
20130601|2013-05-10 13:30,10,83.215,83.24,83.175,83.24,1068
20130601|2013-05-10 14:00,10,83.24,83.275,83.235,83.27,553
20130601|2013-05-10 14:30,10,83.275,83.28,83.23,83.235,379
20130601|2013-05-10 15:00,10,83.235,83.25,83.22,83.235,25
20130601|2013-05-10 15:30,10,83.23,83.235,83.165,83.165,58
20130601|2013-05-12 17:00,13,83.265,83.345,83.265,83.345,206
20130601|2013-05-12 17:30,13,83.33,83.345,83.31,83.31,30
20130601|2013-05-12 18:00,13,83.335,83.4,83.33,83.395,281
20130601|2013-05-12 18:30,13,83.38,83.395,83.36,83.37,37
20130601|2013-05-12 19:00,13,83.36,83.36,83.29,83.295,160
20130601|2013-05-12 19:30,13,83.295,83.36,83.29,83.345,227
20130601|2013-05-12 20:00,13,83.345,83.37,83.325,83.35,241
20130601|2013-05-12 20:30,13,83.355,83.37,83.31,83.325,82
20130601|2013-05-12 21:00,13,83.34,83.34,83.305,83.33,46
20130601|2013-05-12 21:30,13,83.32,83.335,83.32,83.325,32
20130601|2013-05-12 22:00,13,83.33,83.335,83.325,83.325,6
20130601|2013-05-12 22:30,13,83.36,83.38,83.36,83.37,67
20130601|2013-05-12 23:00,13,83.355,83.38,83.35,83.375,58
20130601|2013-05-12 23:30,13,83.37,83.37,83.33,83.335,23
20130601|2013-05-13 00:00,13,83.32,83.32,83.25,83.265,302
20130601|2013-05-13 00:30,13,83.275,83.325,83.21,83.245,799
20130601|2013-05-13 01:00,13,83.245,83.3,83.24,83.28,886
20130601|2013-05-13 01:30,13,83.28,83.28,83.19,83.21,637
20130601|2013-05-13 02:00,13,83.215,83.36,83.18,83.32,1197
20130601|2013-05-13 02:30,13,83.32,83.345,83.28,83.32,301
20130601|2013-05-13 03:00,13,83.33,83.37,83.31,83.355,383
20130601|2013-05-13 03:30,13,83.355,83.355,83.295,83.3,255
20130601|2013-05-13 04:00,13,83.3,83.32,83.26,83.285,204
20130601|2013-05-13 04:30,13,83.31,83.335,83.23,83.26,90
20130601|2013-05-13 05:00,13,83.26,83.27,83.225,83.225,170
20130601|2013-05-13 05:30,13,83.24,83.265,83.205,83.21,205
20130601|2013-05-13 06:00,13,83.22,83.24,83.165,83.215,641
20130601|2013-05-13 06:30,13,83.22,83.225,83.165,83.205,572
20130601|2013-05-13 07:00,13,83.205,83.315,83.2,83.27,1258
20130601|2013-05-13 07:30,13,83.275,83.455,83.21,83.245,2773
20130601|2013-05-13 08:00,13,83.24,83.31,83.185,83.24,856
20130601|2013-05-13 08:30,13,83.24,83.29,83.17,83.21,811
20130601|2013-05-13 09:00,13,83.205,83.25,83.15,83.205,1074
20130601|2013-05-13 09:30,13,83.21,83.285,83.21,83.25,495
20130601|2013-05-13 10:00,13,83.25,83.345,83.235,83.34,1493
20130601|2013-05-13 10:30,13,83.335,83.39,83.275,83.325,774
20130601|2013-05-13 11:00,13,83.32,83.355,83.3,83.34,504
20130601|2013-05-13 11:30,13,83.34,83.4,83.325,83.34,762
20130601|2013-05-13 12:00,13,83.33,83.365,83.33,83.335,599
20130601|2013-05-13 12:30,13,83.335,83.355,83.305,83.35,265
20130601|2013-05-13 13:00,13,83.35,83.38,83.34,83.37,366
20130601|2013-05-13 13:30,13,83.365,83.37,83.35,83.365,448
20130601|2013-05-13 14:00,13,83.37,83.37,83.32,83.335,410
20130601|2013-05-13 14:30,13,83.335,83.37,83.31,83.36,549
20130601|2013-05-13 15:00,13,83.36,83.365,83.34,83.34,52
20130601|2013-05-13 15:30,13,83.355,83.355,83.32,83.325,18
20130601|2013-05-13 19:00,14,83.245,83.275,83.08,83.09,349
20130601|2013-05-13 19:30,14,83.095,83.095,83.045,83.07,188
20130601|2013-05-13 20:00,14,83.06,83.11,83.055,83.085,579
20130601|2013-05-13 20:30,14,83.07,83.1,83.06,83.095,190
20130601|2013-05-13 21:00,14,83.09,83.11,83.09,83.1,32
20130601|2013-05-13 21:30,14,83.095,83.105,83.08,83.105,41
20130601|2013-05-13 22:00,14,83.11,83.17,83.11,83.16,384
20130601|2013-05-13 22:30,14,83.15,83.15,83.115,83.14,550
20130601|2013-05-13 23:00,14,83.13,83.13,83.09,83.11,20
20130601|2013-05-13 23:30,14,83.115,83.13,83.1,83.1,41
20130601|2013-05-14 00:00,14,83.12,83.135,83.1,83.125,19
20130601|2013-05-14 00:30,14,83.135,83.155,83.075,83.12,207
20130601|2013-05-14 01:00,14,83.125,83.17,83.12,83.16,140
20130601|2013-05-14 01:30,14,83.15,83.185,83.14,83.155,49
20130601|2013-05-14 02:00,14,83.145,83.15,83.085,83.15,123
20130601|2013-05-14 02:30,14,83.15,83.245,83.15,83.18,366
20130601|2013-05-14 03:00,14,83.18,83.245,83.165,83.175,651
20130601|2013-05-14 03:30,14,83.185,83.22,83.145,83.175,302
20130601|2013-05-14 04:00,14,83.165,83.275,83.055,83.105,1775
20130601|2013-05-14 04:30,14,83.105,83.315,83.095,83.3,441
20130601|2013-05-14 05:00,14,83.3,83.395,83.295,83.365,612
20130601|2013-05-14 05:30,14,83.365,83.48,83.365,83.42,436
20130601|2013-05-14 06:00,14,83.415,83.48,83.385,83.46,156
20130601|2013-05-14 06:30,14,83.45,83.45,83.39,83.405,1185
20130601|2013-05-14 07:00,14,83.415,83.415,83.35,83.4,990
20130601|2013-05-14 07:30,14,83.4,83.53,83.37,83.385,2333
20130601|2013-05-14 08:00,14,83.385,83.47,83.385,83.43,628
20130601|2013-05-14 08:30,14,83.445,83.45,83.365,83.415,1786
20130601|2013-05-14 09:00,14,83.415,83.465,83.39,83.46,1482
20130601|2013-05-14 09:30,14,83.465,83.515,83.42,83.425,1115
20130601|2013-05-14 10:00,14,83.425,83.46,83.34,83.46,2657
20130601|2013-05-14 10:30,14,83.455,83.525,83.45,83.49,1522
20130601|2013-05-14 11:00,14,83.49,83.56,83.43,83.51,2343
20130601|2013-05-14 11:30,14,83.505,83.615,83.5,83.585,2872
20130601|2013-05-14 12:00,14,83.59,83.715,83.57,83.675,4590
20130601|2013-05-14 12:30,14,83.67,83.72,83.64,83.65,5591
20130601|2013-05-14 13:00,14,83.65,83.69,83.64,83.68,1803
20130601|2013-05-14 13:30,14,83.68,83.725,83.67,83.72,2004
20130601|2013-05-14 14:00,14,83.715,83.715,83.675,83.675,1162
20130601|2013-05-14 14:30,14,83.68,83.715,83.66,83.715,1158
20130601|2013-05-14 15:00,14,83.72,83.72,83.7,83.7,234
20130601|2013-05-14 15:30,14,83.7,83.835,83.7,83.79,1021
20130601|2013-05-14 19:00,15,83.72,83.735,83.69,83.69,201
20130601|2013-05-14 19:30,15,83.7,83.725,83.68,83.685,54
20130601|2013-05-14 20:00,15,83.68,83.72,83.68,83.72,47
20130601|2013-05-14 20:30,15,83.725,83.79,83.72,83.79,169
20130601|2013-05-14 21:00,15,83.785,83.79,83.76,83.775,224
20130601|2013-05-14 21:30,15,83.775,83.78,83.765,83.77,217
20130601|2013-05-14 22:00,15,83.765,83.775,83.725,83.725,86
20130601|2013-05-14 22:30,15,83.73,83.75,83.725,83.725,47
20130601|2013-05-14 23:00,15,83.72,83.745,83.705,83.705,30
20130601|2013-05-14 23:30,15,83.71,83.735,83.71,83.725,95
20130601|2013-05-15 00:00,15,83.725,83.735,83.725,83.725,31
20130601|2013-05-15 00:30,15,83.735,83.775,83.69,83.775,1250
20130601|2013-05-15 01:00,15,83.78,83.87,83.76,83.84,1512
20130601|2013-05-15 01:30,15,83.845,83.955,83.83,83.945,701
20130601|2013-05-15 02:00,15,83.955,84.01,83.89,83.985,1177
20130601|2013-05-15 02:30,15,83.99,83.99,83.86,83.88,476
20130601|2013-05-15 03:00,15,83.875,83.9,83.815,83.895,581
20130601|2013-05-15 03:30,15,83.89,83.93,83.865,83.89,465
20130601|2013-05-15 04:00,15,83.89,83.93,83.87,83.87,230
20130601|2013-05-15 04:30,15,83.875,83.975,83.83,83.96,1025
20130601|2013-05-15 05:00,15,83.96,84.025,83.955,83.99,1723
20130601|2013-05-15 05:30,15,84,84.155,83.99,84.135,1428
20130601|2013-05-15 06:00,15,84.135,84.155,84.075,84.08,874
20130601|2013-05-15 06:30,15,84.095,84.18,84.085,84.135,1666
20130601|2013-05-15 07:00,15,84.14,84.22,84.045,84.065,2235
20130601|2013-05-15 07:30,15,84.06,84.07,83.91,84,2809
20130601|2013-05-15 08:00,15,84,84.02,83.89,84.015,3007
20130601|2013-05-15 08:30,15,84.01,84.04,83.83,83.93,3056
20130601|2013-05-15 09:00,15,83.925,84.005,83.875,83.985,1485
20130601|2013-05-15 09:30,15,83.985,84.075,83.985,84.025,3753
20130601|2013-05-15 10:00,15,84.025,84.09,83.965,84.08,1973
20130601|2013-05-15 10:30,15,84.08,84.11,84.045,84.05,1003
20130601|2013-05-15 11:00,15,84.045,84.105,84.035,84.075,1177
20130601|2013-05-15 11:30,15,84.07,84.09,84.04,84.04,1005
20130601|2013-05-15 12:00,15,84.045,84.07,83.98,83.995,956
20130601|2013-05-15 12:30,15,83.99,84.005,83.935,83.95,1031
20130601|2013-05-15 13:00,15,83.955,83.975,83.905,83.915,447
20130601|2013-05-15 13:30,15,83.92,83.97,83.92,83.96,1075
20130601|2013-05-15 14:00,15,83.96,83.975,83.945,83.955,457
20130601|2013-05-15 14:30,15,83.96,83.96,83.91,83.94,498
20130601|2013-05-15 15:00,15,83.94,83.96,83.895,83.905,293
20130601|2013-05-15 15:30,15,83.905,83.905,83.865,83.885,230
20130601|2013-05-15 19:00,16,83.825,83.825,83.825,83.825,4
20130601|2013-05-15 19:30,16,83.825,83.885,83.82,83.885,72
20130601|2013-05-15 20:00,16,83.875,83.91,83.875,83.9,159
20130601|2013-05-15 20:30,16,83.89,83.92,83.885,83.92,35
20130601|2013-05-15 21:00,16,83.92,83.93,83.895,83.895,44
20130601|2013-05-15 21:30,16,83.895,83.92,83.895,83.915,434
20130601|2013-05-15 22:00,16,83.935,83.96,83.925,83.94,62
20130601|2013-05-15 22:30,16,83.935,83.965,83.935,83.96,85
20130601|2013-05-15 23:00,16,83.96,83.96,83.925,83.925,81
20130601|2013-05-15 23:30,16,83.925,83.925,83.905,83.925,50
20130601|2013-05-16 00:00,16,83.925,83.935,83.91,83.925,17
20130601|2013-05-16 00:30,16,83.92,84.015,83.905,84,481
20130601|2013-05-16 01:00,16,84.005,84.055,83.995,84.04,757
20130601|2013-05-16 01:30,16,84.03,84.03,83.96,83.975,1081
20130601|2013-05-16 02:00,16,83.975,84.055,83.97,84.035,352
20130601|2013-05-16 02:30,16,84.04,84.09,84.03,84.055,897
20130601|2013-05-16 03:00,16,84.05,84.125,84.05,84.095,628
20130601|2013-05-16 03:30,16,84.095,84.095,84.045,84.05,493
20130601|2013-05-16 04:00,16,84.055,84.055,83.96,83.99,709
20130601|2013-05-16 04:30,16,83.985,84.01,83.955,84.005,363
20130601|2013-05-16 05:00,16,83.995,84.05,83.975,84.045,130
20130601|2013-05-16 05:30,16,84.055,84.08,84.03,84.07,295
20130601|2013-05-16 06:00,16,84.065,84.085,83.95,83.965,867
20130601|2013-05-16 06:30,16,83.965,84.025,83.955,83.955,448
20130601|2013-05-16 07:00,16,83.955,83.97,83.905,83.955,2033
20130601|2013-05-16 07:30,16,83.95,83.95,83.715,83.84,6836
20130601|2013-05-16 08:00,16,83.85,83.9,83.78,83.85,1336
20130601|2013-05-16 08:30,16,83.85,83.855,83.755,83.78,1263
20130601|2013-05-16 09:00,16,83.785,83.785,83.625,83.71,3894
20130601|2013-05-16 09:30,16,83.71,83.74,83.64,83.665,1399
20130601|2013-05-16 10:00,16,83.66,83.785,83.57,83.78,3471
20130601|2013-05-16 10:30,16,83.775,83.835,83.745,83.77,1937
20130601|2013-05-16 11:00,16,83.77,83.82,83.76,83.815,1057
20130601|2013-05-16 11:30,16,83.82,83.84,83.77,83.77,1589
20130601|2013-05-16 12:00,16,83.765,83.785,83.74,83.75,1490
20130601|2013-05-16 12:30,16,83.755,83.775,83.685,83.705,865
20130601|2013-05-16 13:00,16,83.71,83.735,83.69,83.735,760
20130601|2013-05-16 13:30,16,83.73,83.745,83.71,83.715,468
20130601|2013-05-16 14:00,16,83.71,83.94,83.695,83.9,1199
20130601|2013-05-16 14:30,16,83.9,83.975,83.895,83.925,850
20130601|2013-05-16 15:00,16,83.93,83.93,83.86,83.885,65
20130601|2013-05-16 15:30,16,83.89,83.905,83.87,83.89,138
20130601|2013-05-16 19:00,17,83.88,83.89,83.865,83.88,62
20130601|2013-05-16 19:30,17,83.875,83.905,83.865,83.89,117
20130601|2013-05-16 20:00,17,83.88,83.995,83.88,83.985,1257
20130601|2013-05-16 20:30,17,83.98,84.005,83.96,83.99,426
20130601|2013-05-16 21:00,17,83.99,84.035,83.99,84.01,355
20130601|2013-05-16 21:30,17,84.01,84.055,84.01,84.03,598
20130601|2013-05-16 22:00,17,84.035,84.05,84.03,84.04,220
20130601|2013-05-16 22:30,17,84.045,84.06,84.035,84.06,58
20130601|2013-05-16 23:00,17,84.06,84.08,84.03,84.035,537
20130601|2013-05-16 23:30,17,84.035,84.045,84.02,84.025,19
20130601|2013-05-17 00:00,17,84.025,84.045,83.995,84.045,61
20130601|2013-05-17 00:30,17,84.04,84.04,84.015,84.035,147
20130601|2013-05-17 01:00,17,84.04,84.115,84.02,84.095,898
20130601|2013-05-17 01:30,17,84.09,84.13,84.035,84.08,1523
20130601|2013-05-17 02:00,17,84.07,84.115,84.04,84.09,1091
20130601|2013-05-17 02:30,17,84.09,84.095,83.975,84.02,972
20130601|2013-05-17 03:00,17,84.015,84.115,83.99,84.1,575
20130601|2013-05-17 03:30,17,84.1,84.105,84.07,84.105,305
20130601|2013-05-17 04:00,17,84.105,84.105,84.02,84.045,1457
20130601|2013-05-17 04:30,17,84.04,84.06,83.935,83.955,989
20130601|2013-05-17 05:00,17,83.945,83.975,83.915,83.92,519
20130601|2013-05-17 05:30,17,83.925,84.065,83.92,84.055,691
20130601|2013-05-17 06:00,17,84.05,84.08,83.99,83.99,496
20130601|2013-05-17 06:30,17,83.995,84.1,83.97,84.04,516
20130601|2013-05-17 07:00,17,84.04,84.285,84.02,84.275,3816
20130601|2013-05-17 07:30,17,84.275,84.34,84.255,84.285,4055
20130601|2013-05-17 08:00,17,84.285,84.44,84.28,84.44,3406
20130601|2013-05-17 08:30,17,84.44,84.515,84.345,84.355,3657
20130601|2013-05-17 09:00,17,84.35,84.495,84.35,84.395,3013
20130601|2013-05-17 09:30,17,84.395,84.4,84.265,84.36,2634
20130601|2013-05-17 10:00,17,84.355,84.385,84.295,84.37,2521
20130601|2013-05-17 10:30,17,84.38,84.485,84.37,84.385,1261
20130601|2013-05-17 11:00,17,84.385,84.415,84.355,84.41,665
20130601|2013-05-17 11:30,17,84.4,84.405,84.335,84.36,1203
20130601|2013-05-17 12:00,17,84.36,84.39,84.34,84.34,589
20130601|2013-05-17 12:30,17,84.35,84.36,84.315,84.34,1109
20130601|2013-05-17 13:00,17,84.335,84.38,84.335,84.365,914
20130601|2013-05-17 13:30,17,84.365,84.4,84.355,84.385,2126
20130601|2013-05-17 14:00,17,84.39,84.41,84.375,84.385,746
20130601|2013-05-17 14:30,17,84.385,84.41,84.38,84.405,601
20130601|2013-05-17 15:00,17,84.41,84.42,84.35,84.355,106
20130601|2013-05-17 15:30,17,84.355,84.36,84.34,84.345,30
20130601|2013-05-19 17:00,20,84.24,84.355,84.21,84.355,368
20130601|2013-05-19 17:30,20,84.35,84.35,84.285,84.34,35
20130601|2013-05-19 18:00,20,84.36,84.36,84.31,84.32,129
20130601|2013-05-19 18:30,20,84.32,84.32,84.255,84.315,99
20130601|2013-05-19 19:00,20,84.305,84.37,84.305,84.31,187
20130601|2013-05-19 19:30,20,84.305,84.4,84.305,84.4,433
20130601|2013-05-19 20:00,20,84.4,84.4,84.36,84.365,195
20130601|2013-05-19 20:30,20,84.36,84.365,84.325,84.325,40
20130601|2013-05-19 21:00,20,84.32,84.325,84.305,84.315,269
20130601|2013-05-19 21:30,20,84.325,84.325,84.3,84.3,51
20130601|2013-05-19 22:00,20,84.3,84.305,84.27,84.29,52
20130601|2013-05-19 22:30,20,84.29,84.295,84.23,84.25,146
20130601|2013-05-19 23:00,20,84.245,84.275,84.19,84.275,192
20130601|2013-05-19 23:30,20,84.26,84.265,84.225,84.255,77
20130601|2013-05-20 00:00,20,84.255,84.26,84.195,84.21,215
20130601|2013-05-20 00:30,20,84.21,84.275,84.21,84.27,357
20130601|2013-05-20 01:00,20,84.27,84.29,84.25,84.255,825
20130601|2013-05-20 01:30,20,84.25,84.28,84.23,84.25,151
20130601|2013-05-20 02:00,20,84.245,84.25,84.13,84.145,1306
20130601|2013-05-20 02:30,20,84.15,84.175,84.115,84.125,539
20130601|2013-05-20 03:00,20,84.13,84.15,84.08,84.08,402
20130601|2013-05-20 03:30,20,84.085,84.115,84.04,84.1,920
20130601|2013-05-20 04:00,20,84.1,84.135,84.085,84.1,431
20130601|2013-05-20 04:30,20,84.09,84.17,84.08,84.135,2124
20130601|2013-05-20 05:00,20,84.13,84.23,84.13,84.19,657
20130601|2013-05-20 05:30,20,84.185,84.2,84.135,84.14,327
20130601|2013-05-20 06:00,20,84.15,84.175,84.115,84.125,314
20130601|2013-05-20 06:30,20,84.135,84.155,84.12,84.14,550
20130601|2013-05-20 07:00,20,84.135,84.215,84.1,84.17,877
20130601|2013-05-20 07:30,20,84.165,84.175,84.08,84.155,768
20130601|2013-05-20 08:00,20,84.155,84.195,84.14,84.185,777
20130601|2013-05-20 08:30,20,84.185,84.2,84.155,84.195,1122
20130601|2013-05-20 09:00,20,84.19,84.205,84.115,84.135,1358
20130601|2013-05-20 09:30,20,84.135,84.15,84.07,84.13,1264
20130601|2013-05-20 10:00,20,84.125,84.125,84.05,84.06,1668
20130601|2013-05-20 10:30,20,84.06,84.115,84.055,84.085,799
20130601|2013-05-20 11:00,20,84.085,84.09,84.015,84.015,1433
20130601|2013-05-20 11:30,20,84.02,84.03,83.965,84.005,3305
20130601|2013-05-20 12:00,20,84.005,84.07,83.975,84.015,1212
20130601|2013-05-20 12:30,20,84.01,84.025,83.93,83.975,1530
20130601|2013-05-20 13:00,20,83.97,83.97,83.85,83.92,1921
20130601|2013-05-20 13:30,20,83.91,83.93,83.835,83.84,1903
20130601|2013-05-20 14:00,20,83.84,83.89,83.8,83.885,2435
20130601|2013-05-20 14:30,20,83.89,83.905,83.86,83.885,557
20130601|2013-05-20 15:00,20,83.89,83.915,83.885,83.91,156
20130601|2013-05-20 15:30,20,83.905,83.935,83.895,83.925,37
20130601|2013-05-20 19:00,21,83.885,83.97,83.865,83.97,166
20130601|2013-05-20 19:30,21,83.965,84.05,83.965,84.05,184
20130601|2013-05-20 20:00,21,84.05,84.105,84.02,84.035,374
20130601|2013-05-20 20:30,21,84.03,84.03,83.97,83.975,640
20130601|2013-05-20 21:00,21,83.985,84.005,83.98,83.99,383
20130601|2013-05-20 21:30,21,83.99,83.99,83.925,83.94,575
20130601|2013-05-20 22:00,21,83.935,83.935,83.9,83.9,40
20130601|2013-05-20 22:30,21,83.895,83.94,83.89,83.935,106
20130601|2013-05-20 23:00,21,83.935,83.98,83.92,83.935,49
20130601|2013-05-20 23:30,21,83.945,83.95,83.935,83.95,443
20130601|2013-05-21 00:00,21,83.945,83.96,83.94,83.945,92
20130601|2013-05-21 00:30,21,83.935,83.935,83.895,83.915,752
20130601|2013-05-21 01:00,21,83.915,83.94,83.865,83.94,1373
20130601|2013-05-21 01:30,21,83.95,83.99,83.94,83.975,201
20130601|2013-05-21 02:00,21,83.98,83.99,83.925,83.94,373
20130601|2013-05-21 02:30,21,83.94,84.045,83.935,84.03,411
20130601|2013-05-21 03:00,21,84.035,84.115,83.985,84.095,1725
20130601|2013-05-21 03:30,21,84.1,84.175,84.08,84.11,927
20130601|2013-05-21 04:00,21,84.115,84.15,84.035,84.05,621
20130601|2013-05-21 04:30,21,84.05,84.135,84.05,84.125,508
20130601|2013-05-21 05:00,21,84.12,84.19,84.115,84.185,914
20130601|2013-05-21 05:30,21,84.185,84.22,84.14,84.155,1026
20130601|2013-05-21 06:00,21,84.16,84.275,84.155,84.235,1066
20130601|2013-05-21 06:30,21,84.24,84.245,84.175,84.195,661
20130601|2013-05-21 07:00,21,84.195,84.195,84.11,84.16,1299
20130601|2013-05-21 07:30,21,84.155,84.175,84.125,84.145,1169
20130601|2013-05-21 08:00,21,84.15,84.205,84.135,84.175,1880
20130601|2013-05-21 08:30,21,84.18,84.22,84.125,84.205,2058
20130601|2013-05-21 09:00,21,84.205,84.3,84.2,84.27,3084
20130601|2013-05-21 09:30,21,84.27,84.27,84.1,84.11,2682
20130601|2013-05-21 10:00,21,84.11,84.155,83.915,83.955,3884
20130601|2013-05-21 10:30,21,83.955,83.99,83.845,83.885,2242
20130601|2013-05-21 11:00,21,83.88,83.935,83.835,83.865,2185
20130601|2013-05-21 11:30,21,83.865,83.885,83.835,83.86,1254
20130601|2013-05-21 12:00,21,83.86,83.94,83.735,83.885,3725
20130601|2013-05-21 12:30,21,83.885,83.95,83.86,83.95,584
20130601|2013-05-21 13:00,21,83.95,83.965,83.925,83.935,904
20130601|2013-05-21 13:30,21,83.93,83.97,83.93,83.955,668
20130601|2013-05-21 14:00,21,83.955,83.965,83.91,83.92,743
20130601|2013-05-21 14:30,21,83.915,83.935,83.885,83.93,403
20130601|2013-05-21 15:00,21,83.935,83.935,83.91,83.925,39
20130601|2013-05-21 15:30,21,83.925,83.94,83.905,83.935,40
20130601|2013-05-21 19:00,22,83.865,83.865,83.76,83.765,919
20130601|2013-05-21 19:30,22,83.765,83.86,83.765,83.85,200
20130601|2013-05-21 20:00,22,83.85,83.865,83.84,83.855,78
20130601|2013-05-21 20:30,22,83.85,83.895,83.85,83.86,480
20130601|2013-05-21 21:00,22,83.86,83.87,83.855,83.86,22
20130601|2013-05-21 21:30,22,83.855,83.86,83.845,83.855,66
20130601|2013-05-21 22:00,22,83.85,83.87,83.8,83.86,124
20130601|2013-05-21 22:30,22,83.86,83.875,83.855,83.87,60
20130601|2013-05-21 23:00,22,83.87,83.89,83.87,83.88,116
20130601|2013-05-21 23:30,22,83.89,83.9,83.855,83.9,44
20130601|2013-05-22 00:00,22,83.905,83.915,83.88,83.905,27
20130601|2013-05-22 00:30,22,83.915,83.95,83.915,83.94,100
20130601|2013-05-22 01:00,22,83.935,83.96,83.9,83.915,201
20130601|2013-05-22 01:30,22,83.915,83.985,83.915,83.92,234
20130601|2013-05-22 02:00,22,83.905,83.92,83.82,83.855,628
20130601|2013-05-22 02:30,22,83.86,83.9,83.8,83.865,969
20130601|2013-05-22 03:00,22,83.86,83.93,83.85,83.925,560
20130601|2013-05-22 03:30,22,83.92,83.965,83.9,83.91,552
20130601|2013-05-22 04:00,22,83.91,83.935,83.865,83.92,467
20130601|2013-05-22 04:30,22,83.925,83.945,83.87,83.89,282
20130601|2013-05-22 05:00,22,83.89,83.92,83.825,83.895,547
20130601|2013-05-22 05:30,22,83.89,83.985,83.89,83.97,361
20130601|2013-05-22 06:00,22,83.97,84,83.94,83.94,435
20130601|2013-05-22 06:30,22,83.94,83.955,83.905,83.945,434
20130601|2013-05-22 07:00,22,83.95,84.05,83.945,84.01,962
20130601|2013-05-22 07:30,22,84.015,84.025,83.955,83.965,556
20130601|2013-05-22 08:00,22,83.955,83.965,83.88,83.95,1917
20130601|2013-05-22 08:30,22,83.95,83.975,83.835,83.87,2261
20130601|2013-05-22 09:00,22,83.86,83.925,83.52,83.895,13590
20130601|2013-05-22 09:30,22,83.925,84.315,83.925,84.295,13095
20130601|2013-05-22 10:00,22,84.295,84.34,84.18,84.27,5974
20130601|2013-05-22 10:30,22,84.275,84.375,84.2,84.365,2752
20130601|2013-05-22 11:00,22,84.365,84.48,84.345,84.435,3389
20130601|2013-05-22 11:30,22,84.435,84.51,84.355,84.36,1961
20130601|2013-05-22 12:00,22,84.36,84.46,84.34,84.43,1015
20130601|2013-05-22 12:30,22,84.42,84.47,84.29,84.4,1575
20130601|2013-05-22 13:00,22,84.415,84.495,84.31,84.43,4153
20130601|2013-05-22 13:30,22,84.435,84.48,84.37,84.445,3359
20130601|2013-05-22 14:00,22,84.45,84.47,84.395,84.4,1196
20130601|2013-05-22 14:30,22,84.395,84.4,84.33,84.365,729
20130601|2013-05-22 15:00,22,84.345,84.37,84.315,84.37,335
20130601|2013-05-22 15:30,22,84.37,84.37,84.345,84.345,218
20130601|2013-05-22 19:00,23,84.435,84.57,84.435,84.535,1330
20130601|2013-05-22 19:30,23,84.535,84.565,84.53,84.565,690
20130601|2013-05-22 20:00,23,84.56,84.595,84.54,84.54,274
20130601|2013-05-22 20:30,23,84.54,84.545,84.475,84.52,172
20130601|2013-05-22 21:00,23,84.505,84.505,84.435,84.455,180
20130601|2013-05-22 21:30,23,84.465,84.48,84.43,84.45,49
20130601|2013-05-22 22:00,23,84.45,84.465,84.42,84.46,66
20130601|2013-05-22 22:30,23,84.46,84.46,84.365,84.39,133
20130601|2013-05-22 23:00,23,84.38,84.395,84.31,84.35,290
20130601|2013-05-22 23:30,23,84.355,84.38,84.325,84.35,134
20130601|2013-05-23 00:00,23,84.35,84.365,84.32,84.325,109
20130601|2013-05-23 00:30,23,84.33,84.365,84.29,84.355,688
20130601|2013-05-23 01:00,23,84.36,84.395,84.27,84.365,541
20130601|2013-05-23 01:30,23,84.365,84.37,84.29,84.35,565
20130601|2013-05-23 02:00,23,84.355,84.355,84.155,84.18,2394
20130601|2013-05-23 02:30,23,84.17,84.21,84.14,84.195,3148
20130601|2013-05-23 03:00,23,84.2,84.2,83.97,83.99,2693
20130601|2013-05-23 03:30,23,83.985,84.01,83.845,83.93,7855
20130601|2013-05-23 04:00,23,83.93,84.045,83.915,83.98,1436
20130601|2013-05-23 04:30,23,83.97,84.005,83.935,83.985,829
20130601|2013-05-23 05:00,23,83.98,84.025,83.935,84.025,972
20130601|2013-05-23 05:30,23,84.025,84.04,83.885,84.005,1379
20130601|2013-05-23 06:00,23,84.005,84.06,83.99,84.01,1288
20130601|2013-05-23 06:30,23,84.01,84.045,83.985,83.995,456
20130601|2013-05-23 07:00,23,83.995,84.05,83.885,83.925,1312
20130601|2013-05-23 07:30,23,83.905,84.05,83.86,83.975,2241
20130601|2013-05-23 08:00,23,83.97,83.985,83.81,83.855,2057
20130601|2013-05-23 08:30,23,83.87,83.96,83.855,83.94,604
20130601|2013-05-23 09:00,23,83.965,83.99,83.89,83.94,828
20130601|2013-05-23 09:30,23,83.925,83.96,83.915,83.935,774
20130601|2013-05-23 10:00,23,83.94,83.97,83.85,83.885,895
20130601|2013-05-23 10:30,23,83.88,83.92,83.665,83.75,3963
20130601|2013-05-23 11:00,23,83.75,83.795,83.7,83.72,1779
20130601|2013-05-23 11:30,23,83.725,83.815,83.715,83.81,2195
20130601|2013-05-23 12:00,23,83.805,83.81,83.77,83.785,839
20130601|2013-05-23 12:30,23,83.785,83.805,83.745,83.785,1488
20130601|2013-05-23 13:00,23,83.79,83.79,83.72,83.77,1207
20130601|2013-05-23 13:30,23,83.775,83.81,83.765,83.8,1534
20130601|2013-05-23 14:00,23,83.805,83.825,83.79,83.805,464
20130601|2013-05-23 14:30,23,83.81,83.815,83.745,83.755,450
20130601|2013-05-23 15:00,23,83.76,83.79,83.75,83.785,132
20130601|2013-05-23 15:30,23,83.785,83.82,83.775,83.82,49
20130601|2013-05-23 19:00,24,83.92,84.02,83.905,84,1383
20130601|2013-05-23 19:30,24,83.995,83.995,83.9,83.97,909
20130601|2013-05-23 20:00,24,83.97,84,83.95,83.98,64
20130601|2013-05-23 20:30,24,83.97,83.97,83.95,83.965,60
20130601|2013-05-23 21:00,24,83.955,83.965,83.93,83.94,113
20130601|2013-05-23 21:30,24,83.945,83.96,83.91,83.95,295
20130601|2013-05-23 22:00,24,83.95,83.955,83.945,83.945,29
20130601|2013-05-23 22:30,24,83.95,83.98,83.845,83.865,142
20130601|2013-05-23 23:00,24,83.885,83.905,83.71,83.745,726
20130601|2013-05-23 23:30,24,83.75,83.8,83.705,83.75,437
20130601|2013-05-24 00:00,24,83.78,83.84,83.72,83.82,205
20130601|2013-05-24 00:30,24,83.815,83.87,83.765,83.78,1101
20130601|2013-05-24 01:00,24,83.79,83.815,83.73,83.775,408
20130601|2013-05-24 01:30,24,83.78,83.81,83.77,83.8,49
20130601|2013-05-24 02:00,24,83.795,83.825,83.76,83.785,431
20130601|2013-05-24 02:30,24,83.78,83.865,83.755,83.83,590
20130601|2013-05-24 03:00,24,83.835,83.835,83.595,83.615,2176
20130601|2013-05-24 03:30,24,83.605,83.66,83.57,83.61,964
20130601|2013-05-24 04:00,24,83.615,83.66,83.56,83.66,618
20130601|2013-05-24 04:30,24,83.665,83.71,83.66,83.675,502
20130601|2013-05-24 05:00,24,83.68,83.685,83.5,83.575,1667
20130601|2013-05-24 05:30,24,83.575,83.67,83.555,83.665,598
20130601|2013-05-24 06:00,24,83.66,83.66,83.56,83.59,656
20130601|2013-05-24 06:30,24,83.595,83.64,83.545,83.64,782
20130601|2013-05-24 07:00,24,83.64,83.75,83.635,83.745,2369
20130601|2013-05-24 07:30,24,83.74,83.87,83.72,83.74,4490
20130601|2013-05-24 08:00,24,83.745,83.79,83.69,83.725,2135
20130601|2013-05-24 08:30,24,83.725,83.725,83.58,83.595,2630
20130601|2013-05-24 09:00,24,83.585,83.68,83.55,83.67,1620
20130601|2013-05-24 09:30,24,83.675,83.715,83.625,83.695,1608
20130601|2013-05-24 10:00,24,83.695,83.765,83.68,83.705,1977
20130601|2013-05-24 10:30,24,83.71,83.77,83.705,83.72,711
20130601|2013-05-24 11:00,24,83.725,83.74,83.69,83.73,1134
20130601|2013-05-24 11:30,24,83.725,83.765,83.72,83.75,1483
20130601|2013-05-24 12:00,24,83.745,83.775,83.725,83.735,1413
20130601|2013-05-24 12:30,24,83.73,83.735,83.71,83.73,695
20130601|2013-05-24 13:00,24,83.725,83.73,83.67,83.675,658
20130601|2013-05-24 13:30,24,83.675,83.68,83.64,83.655,718
20130601|2013-05-24 14:00,24,83.65,83.68,83.645,83.665,575
20130601|2013-05-24 14:30,24,83.665,83.69,83.655,83.67,426
20130601|2013-05-24 15:00,24,83.665,83.695,83.665,83.695,6
20130601|2013-05-26 17:00,27,83.695,83.695,83.64,83.64,24
20130601|2013-05-26 17:30,27,83.64,83.655,83.64,83.655,59
20130601|2013-05-26 18:00,27,83.685,83.685,83.64,83.645,18
20130601|2013-05-26 18:30,27,83.655,83.67,83.635,83.65,15
20130601|2013-05-26 19:00,27,83.7,83.735,83.685,83.73,46
20130601|2013-05-26 19:30,27,83.73,83.73,83.675,83.705,62
20130601|2013-05-26 20:00,27,83.715,83.745,83.71,83.735,35
20130601|2013-05-26 20:30,27,83.735,83.745,83.71,83.735,33
20130601|2013-05-26 21:00,27,83.73,83.73,83.7,83.7,17
20130601|2013-05-26 21:30,27,83.705,83.71,83.695,83.71,17
20130601|2013-05-26 22:00,27,83.695,83.7,83.69,83.7,42
20130601|2013-05-26 22:30,27,83.7,83.735,83.69,83.73,207
20130601|2013-05-26 23:00,27,83.73,83.73,83.71,83.715,11
20130601|2013-05-26 23:30,27,83.715,83.73,83.71,83.73,7
20130601|2013-05-27 00:00,27,83.725,83.725,83.705,83.705,9
20130601|2013-05-27 00:30,27,83.685,83.715,83.685,83.685,101
20130601|2013-05-27 01:00,27,83.68,83.695,83.645,83.645,102
20130601|2013-05-27 01:30,27,83.645,83.665,83.635,83.66,67
20130601|2013-05-27 02:00,27,83.665,83.67,83.6,83.62,227
20130601|2013-05-27 02:30,27,83.615,83.63,83.595,83.615,244
20130601|2013-05-27 03:00,27,83.615,83.615,83.59,83.6,533
20130601|2013-05-27 03:30,27,83.6,83.61,83.57,83.6,108
20130601|2013-05-27 04:00,27,83.605,83.61,83.595,83.595,114
20130601|2013-05-27 04:30,27,83.595,83.61,83.565,83.59,130
20130601|2013-05-27 05:00,27,83.59,83.615,83.59,83.615,161
20130601|2013-05-27 05:30,27,83.61,83.62,83.6,83.605,105
20130601|2013-05-27 06:00,27,83.605,83.62,83.6,83.615,95
20130601|2013-05-27 06:30,27,83.61,83.65,83.61,83.64,235
20130601|2013-05-27 07:00,27,83.65,83.685,83.63,83.66,218
20130601|2013-05-27 07:30,27,83.67,83.675,83.65,83.67,103
20130601|2013-05-27 08:00,27,83.675,83.695,83.66,83.665,171
20130601|2013-05-27 08:30,27,83.65,83.67,83.65,83.65,29
20130601|2013-05-27 09:00,27,83.66,83.68,83.65,83.675,71
20130601|2013-05-27 09:30,27,83.675,83.685,83.665,83.685,374
20130601|2013-05-27 10:00,27,83.675,83.74,83.675,83.735,55
20130601|2013-05-27 10:30,27,83.735,83.735,83.715,83.715,27
20130601|2013-05-27 11:00,27,83.7,83.74,83.7,83.725,70
20130601|2013-05-27 11:30,27,83.735,83.76,83.73,83.745,84
20130601|2013-05-27 19:00,28,83.725,84.01,83.705,83.965,368
20130601|2013-05-27 19:30,28,83.965,84.005,83.955,83.955,1117
20130601|2013-05-27 20:00,28,83.955,84.07,83.95,83.975,1503
20130601|2013-05-27 20:30,28,83.975,83.975,83.915,83.945,655
20130601|2013-05-27 21:00,28,83.95,83.96,83.93,83.945,108
20130601|2013-05-27 21:30,28,83.955,83.99,83.95,83.98,129
20130601|2013-05-27 22:00,28,83.975,83.975,83.845,83.86,414
20130601|2013-05-27 22:30,28,83.86,83.875,83.835,83.86,226
20130601|2013-05-27 23:00,28,83.86,83.89,83.86,83.875,35
20130601|2013-05-27 23:30,28,83.88,83.915,83.875,83.905,29
20130601|2013-05-28 00:00,28,83.895,83.895,83.825,83.83,75
20130601|2013-05-28 00:30,28,83.835,83.89,83.83,83.84,112
20130601|2013-05-28 01:00,28,83.85,83.905,83.845,83.855,559
20130601|2013-05-28 01:30,28,83.865,83.985,83.855,83.985,234
20130601|2013-05-28 02:00,28,83.985,84.055,83.925,84.02,1009
20130601|2013-05-28 02:30,28,84.02,84.02,83.93,84.005,1206
20130601|2013-05-28 03:00,28,84,84.01,83.955,83.99,405
20130601|2013-05-28 03:30,28,83.99,83.99,83.955,83.97,84
20130601|2013-05-28 04:00,28,83.98,84.01,83.89,83.89,412
20130601|2013-05-28 04:30,28,83.885,83.92,83.855,83.86,358
20130601|2013-05-28 05:00,28,83.865,83.89,83.825,83.86,643
20130601|2013-05-28 05:30,28,83.85,83.86,83.835,83.85,191
20130601|2013-05-28 06:00,28,83.845,83.845,83.745,83.79,668
20130601|2013-05-28 06:30,28,83.795,83.845,83.78,83.845,606
20130601|2013-05-28 07:00,28,83.84,83.855,83.79,83.845,580
20130601|2013-05-28 07:30,28,83.855,83.885,83.83,83.85,653
20130601|2013-05-28 08:00,28,83.855,83.945,83.84,83.94,1074
20130601|2013-05-28 08:30,28,83.94,83.995,83.87,83.995,1750
20130601|2013-05-28 09:00,28,84,84.255,83.95,84.21,6348
20130601|2013-05-28 09:30,28,84.215,84.3,84.185,84.3,4413
20130601|2013-05-28 10:00,28,84.3,84.315,84.21,84.22,3045
20130601|2013-05-28 10:30,28,84.22,84.22,84.13,84.185,1731
20130601|2013-05-28 11:00,28,84.18,84.235,84.16,84.195,1097
20130601|2013-05-28 11:30,28,84.205,84.255,84.205,84.23,1198
20130601|2013-05-28 12:00,28,84.235,84.3,84.235,84.26,1116
20130601|2013-05-28 12:30,28,84.265,84.28,84.21,84.225,1185
20130601|2013-05-28 13:00,28,84.225,84.225,84.125,84.18,1049
20130601|2013-05-28 13:30,28,84.18,84.2,84.14,84.165,894
20130601|2013-05-28 14:00,28,84.17,84.21,84.15,84.19,532
20130601|2013-05-28 14:30,28,84.19,84.27,84.19,84.27,563
20130601|2013-05-28 15:00,28,84.275,84.33,84.275,84.33,84
20130601|2013-05-28 15:30,28,84.335,84.365,84.31,84.31,58
20130601|2013-05-28 19:00,29,84.385,84.395,84.33,84.38,177
20130601|2013-05-28 19:30,29,84.38,84.385,84.295,84.315,142
20130601|2013-05-28 20:00,29,84.32,84.325,84.295,84.315,100
20130601|2013-05-28 20:30,29,84.31,84.335,84.29,84.305,50
20130601|2013-05-28 21:00,29,84.315,84.325,84.28,84.29,135
20130601|2013-05-28 21:30,29,84.29,84.29,84.275,84.285,54
20130601|2013-05-28 22:00,29,84.285,84.3,84.25,84.285,60
20130601|2013-05-28 22:30,29,84.31,84.32,84.305,84.31,91
20130601|2013-05-28 23:00,29,84.315,84.335,84.315,84.32,74
20130601|2013-05-28 23:30,29,84.325,84.36,84.31,84.355,72
20130601|2013-05-29 00:00,29,84.345,84.41,84.33,84.4,268
20130601|2013-05-29 00:30,29,84.4,84.43,84.355,84.355,371
20130601|2013-05-29 01:00,29,84.36,84.365,84.28,84.285,630
20130601|2013-05-29 01:30,29,84.295,84.3,84.235,84.29,249
20130601|2013-05-29 02:00,29,84.29,84.295,84.115,84.16,1003
20130601|2013-05-29 02:30,29,84.165,84.225,84.125,84.175,670
20130601|2013-05-29 03:00,29,84.17,84.175,84.065,84.08,1169
20130601|2013-05-29 03:30,29,84.085,84.09,84.04,84.045,1691
20130601|2013-05-29 04:00,29,84.045,84.115,84.045,84.08,672
20130601|2013-05-29 04:30,29,84.08,84.095,84.035,84.065,588
20130601|2013-05-29 05:00,29,84.07,84.125,84.065,84.07,348
20130601|2013-05-29 05:30,29,84.07,84.08,83.76,83.795,4511
20130601|2013-05-29 06:00,29,83.795,83.795,83.54,83.735,3280
20130601|2013-05-29 06:30,29,83.73,83.755,83.645,83.74,941
20130601|2013-05-29 07:00,29,83.735,83.74,83.605,83.69,2301
20130601|2013-05-29 07:30,29,83.685,83.79,83.68,83.7,1373
20130601|2013-05-29 08:00,29,83.695,83.8,83.685,83.75,2065
20130601|2013-05-29 08:30,29,83.75,83.75,83.63,83.665,2323
20130601|2013-05-29 09:00,29,83.665,83.74,83.6,83.605,4376
20130601|2013-05-29 09:30,29,83.605,83.66,83.54,83.58,2038
20130601|2013-05-29 10:00,29,83.58,83.705,83.565,83.605,5086
20130601|2013-05-29 10:30,29,83.6,83.68,83.6,83.645,1128
20130601|2013-05-29 11:00,29,83.65,83.685,83.625,83.625,1742
20130601|2013-05-29 11:30,29,83.62,83.695,83.615,83.685,1293
20130601|2013-05-29 12:00,29,83.68,83.75,83.595,83.745,2168
20130601|2013-05-29 12:30,29,83.74,83.8,83.705,83.72,1896
20130601|2013-05-29 13:00,29,83.715,83.725,83.685,83.695,767
20130601|2013-05-29 13:30,29,83.695,83.74,83.69,83.705,445
20130601|2013-05-29 14:00,29,83.71,83.71,83.645,83.7,252
20130601|2013-05-29 14:30,29,83.7,83.715,83.655,83.665,366
20130601|2013-05-29 15:00,29,83.665,83.67,83.65,83.66,38
20130601|2013-05-29 15:30,29,83.675,83.675,83.655,83.655,21
20130601|2013-05-29 19:00,30,83.605,83.645,83.545,83.62,252
20130601|2013-05-29 19:30,30,83.64,83.725,83.635,83.71,134
20130601|2013-05-29 20:00,30,83.705,83.735,83.625,83.625,235
20130601|2013-05-29 20:30,30,83.625,83.65,83.56,83.6,574
20130601|2013-05-29 21:00,30,83.6,83.615,83.58,83.59,166
20130601|2013-05-29 21:30,30,83.585,83.595,83.555,83.595,91
20130601|2013-05-29 22:00,30,83.59,83.655,83.59,83.655,530
20130601|2013-05-29 22:30,30,83.65,83.65,83.52,83.535,144
20130601|2013-05-29 23:00,30,83.545,83.575,83.545,83.57,50
20130601|2013-05-29 23:30,30,83.575,83.58,83.51,83.515,246
20130601|2013-05-30 00:00,30,83.515,83.54,83.425,83.46,1362
20130601|2013-05-30 00:30,30,83.465,83.47,83.345,83.44,1848
20130601|2013-05-30 01:00,30,83.44,83.5,83.385,83.42,660
20130601|2013-05-30 01:30,30,83.42,83.555,83.41,83.53,491
20130601|2013-05-30 02:00,30,83.53,83.53,83.455,83.475,608
20130601|2013-05-30 02:30,30,83.48,83.515,83.465,83.515,287
20130601|2013-05-30 03:00,30,83.52,83.53,83.365,83.395,930
20130601|2013-05-30 03:30,30,83.395,83.475,83.395,83.47,299
20130601|2013-05-30 04:00,30,83.47,83.475,83.4,83.425,488
20130601|2013-05-30 04:30,30,83.44,83.45,83.265,83.325,1017
20130601|2013-05-30 05:00,30,83.33,83.515,83.325,83.5,819
20130601|2013-05-30 05:30,30,83.505,83.585,83.465,83.5,1415
20130601|2013-05-30 06:00,30,83.505,83.58,83.485,83.58,432
20130601|2013-05-30 06:30,30,83.58,83.765,83.58,83.68,1282
20130601|2013-05-30 07:00,30,83.675,83.74,83.67,83.69,1984
20130601|2013-05-30 07:30,30,83.69,83.695,83.415,83.46,4599
20130601|2013-05-30 08:00,30,83.465,83.565,83.23,83.255,3983
20130601|2013-05-30 08:30,30,83.255,83.315,83.12,83.245,5413
20130601|2013-05-30 09:00,30,83.245,83.26,83.02,83.04,6561
20130601|2013-05-30 09:30,30,83.04,83.14,83.035,83.05,2608
20130601|2013-05-30 10:00,30,83.05,83.155,83.05,83.11,2664
20130601|2013-05-30 10:30,30,83.1,83.16,83.075,83.13,987
20130601|2013-05-30 11:00,30,83.135,83.135,83.08,83.1,973
20130601|2013-05-30 11:30,30,83.105,83.13,83.07,83.1,2022
20130601|2013-05-30 12:00,30,83.085,83.085,83.02,83.045,806
20130601|2013-05-30 12:30,30,83.05,83.1,83.03,83.045,608
20130601|2013-05-30 13:00,30,83.045,83.105,83.045,83.065,616
20130601|2013-05-30 13:30,30,83.07,83.1,83.055,83.07,1109
20130601|2013-05-30 14:00,30,83.075,83.105,83.04,83.045,430
20130601|2013-05-30 14:30,30,83.04,83.075,83.01,83.075,545
20130601|2013-05-30 15:00,30,83.07,83.07,83.04,83.045,105
20130601|2013-05-30 15:30,30,83.04,83.04,83.02,83.035,48
20130601|2013-05-30 19:00,31,83.1,83.12,83.05,83.05,109
20130601|2013-05-30 19:30,31,83.06,83.15,83.06,83.15,208
20130601|2013-05-30 20:00,31,83.15,83.15,83.09,83.1,74
20130601|2013-05-30 20:30,31,83.095,83.1,83.06,83.07,83
20130601|2013-05-30 21:00,31,83.095,83.1,83.075,83.09,27
20130601|2013-05-30 21:30,31,83.1,83.14,83.09,83.14,28
20130601|2013-05-30 22:00,31,83.13,83.175,83.105,83.15,134
20130601|2013-05-30 22:30,31,83.155,83.155,83.095,83.135,141
20130601|2013-05-30 23:00,31,83.13,83.145,83.12,83.12,34
20130601|2013-05-30 23:30,31,83.115,83.16,83.11,83.16,37
20130601|2013-05-31 00:00,31,83.15,83.155,83.08,83.08,118
20130601|2013-05-31 00:30,31,83.08,83.145,83.08,83.12,153
20130601|2013-05-31 01:00,31,83.12,83.13,83.07,83.115,252
20130601|2013-05-31 01:30,31,83.13,83.13,83.06,83.105,582
20130601|2013-05-31 02:00,31,83.125,83.2,83.12,83.18,774
20130601|2013-05-31 02:30,31,83.18,83.19,83.12,83.135,436
20130601|2013-05-31 03:00,31,83.135,83.19,83.095,83.105,490
20130601|2013-05-31 03:30,31,83.115,83.225,83.09,83.18,787
20130601|2013-05-31 04:00,31,83.19,83.38,83.17,83.335,1812
20130601|2013-05-31 04:30,31,83.34,83.38,83.3,83.35,1020
20130601|2013-05-31 05:00,31,83.355,83.425,83.34,83.385,488
20130601|2013-05-31 05:30,31,83.385,83.395,83.26,83.295,348
20130601|2013-05-31 06:00,31,83.285,83.3,83.26,83.285,673
20130601|2013-05-31 06:30,31,83.28,83.32,83.2,83.295,1171
20130601|2013-05-31 07:00,31,83.3,83.3,83.15,83.24,1797
20130601|2013-05-31 07:30,31,83.235,83.31,83.12,83.27,2096
20130601|2013-05-31 08:00,31,83.27,83.325,83.25,83.305,708
20130601|2013-05-31 08:30,31,83.3,83.49,83.275,83.46,3707
20130601|2013-05-31 09:00,31,83.46,83.565,83.45,83.49,5043
20130601|2013-05-31 09:30,31,83.495,83.565,83.415,83.535,2358
20130601|2013-05-31 10:00,31,83.54,83.65,83.515,83.525,3159
20130601|2013-05-31 10:30,31,83.525,83.545,83.385,83.395,1439
20130601|2013-05-31 11:00,31,83.4,83.5,83.4,83.49,1224
20130601|2013-05-31 11:30,31,83.49,83.515,83.47,83.485,513
20130601|2013-05-31 12:00,31,83.48,83.525,83.48,83.495,598
20130601|2013-05-31 12:30,31,83.495,83.515,83.48,83.495,425
20130601|2013-05-31 13:00,31,83.495,83.515,83.46,83.47,833
20130601|2013-05-31 13:30,31,83.475,83.495,83.39,83.425,1966
20130601|2013-05-31 14:00,31,83.425,83.43,83.33,83.345,1423
20130601|2013-05-31 14:30,31,83.335,83.35,83.28,83.315,880
20130601|2013-05-31 15:00,31,83.315,83.33,83.3,83.31,87
20130601|2013-05-31 15:30,31,83.315,83.325,83.29,83.3,42
20130601|2013-06-02 17:00,3,83.355,83.385,83.315,83.355,111
20130601|2013-06-02 17:30,3,83.355,83.37,83.35,83.36,57
20130601|2013-06-02 18:00,3,83.325,83.325,83.315,83.315,89
20130601|2013-06-02 18:30,3,83.305,83.33,83.295,83.32,14
20130601|2013-06-02 19:00,3,83.305,83.355,83.305,83.305,36
20130601|2013-06-02 19:30,3,83.3,83.305,83.245,83.265,107
20130601|2013-06-02 20:00,3,83.26,83.365,83.255,83.31,128
20130601|2013-06-02 20:30,3,83.305,83.325,83.26,83.315,85
20130601|2013-06-02 21:00,3,83.315,83.33,83.28,83.28,28
20130601|2013-06-02 21:30,3,83.275,83.305,83.265,83.3,78
20130601|2013-06-02 22:00,3,83.305,83.305,83.26,83.265,38
20130601|2013-06-02 22:30,3,83.265,83.265,83.235,83.245,122
20130601|2013-06-02 23:00,3,83.245,83.28,83.24,83.245,71
20130601|2013-06-02 23:30,3,83.235,83.265,83.235,83.26,9
20130601|2013-06-03 00:00,3,83.255,83.255,83.245,83.25,12
20130601|2013-06-03 00:30,3,83.25,83.25,83.195,83.215,588
20130601|2013-06-03 01:00,3,83.21,83.215,83.18,83.195,124
20130601|2013-06-03 01:30,3,83.19,83.19,83.08,83.13,421
20130601|2013-06-03 02:00,3,83.12,83.19,83.115,83.165,552
20130601|2013-06-03 02:30,3,83.165,83.185,83.07,83.1,631
20130601|2013-06-03 03:00,3,83.1,83.12,83.025,83.07,984
20130601|2013-06-03 03:30,3,83.065,83.14,83.055,83.13,422
20130601|2013-06-03 04:00,3,83.125,83.175,83.1,83.11,325
20130601|2013-06-03 04:30,3,83.115,83.135,83.095,83.115,372
20130601|2013-06-03 05:00,3,83.115,83.14,83.08,83.115,395
20130601|2013-06-03 05:30,3,83.12,83.2,83.12,83.175,339
20130601|2013-06-03 06:00,3,83.175,83.255,83.14,83.235,662
20130601|2013-06-03 06:30,3,83.235,83.29,83.215,83.23,782
20130601|2013-06-03 07:00,3,83.225,83.225,83.125,83.19,848
20130601|2013-06-03 07:30,3,83.185,83.255,83.165,83.245,559
20130601|2013-06-03 08:00,3,83.245,83.345,83.21,83.31,1343
20130601|2013-06-03 08:30,3,83.31,83.41,83.31,83.38,1563
20130601|2013-06-03 09:00,3,83.37,83.37,82.94,82.965,5704
20130601|2013-06-03 09:30,3,82.965,83.065,82.91,82.975,2652
20130601|2013-06-03 10:00,3,82.975,82.99,82.455,82.62,11173
20130601|2013-06-03 10:30,3,82.62,82.66,82.55,82.555,3227
20130601|2013-06-03 11:00,3,82.55,82.61,82.52,82.58,2385
20130601|2013-06-03 11:30,3,82.58,82.655,82.54,82.625,3356
20130601|2013-06-03 12:00,3,82.625,82.64,82.585,82.6,917
20130601|2013-06-03 12:30,3,82.61,82.61,82.5,82.565,1236
20130601|2013-06-03 13:00,3,82.565,82.615,82.565,82.61,1090
20130601|2013-06-03 13:30,3,82.61,82.705,82.58,82.675,1848
20130601|2013-06-03 14:00,3,82.675,82.705,82.665,82.69,217
20130601|2013-06-03 14:30,3,82.69,82.715,82.685,82.71,514
20130601|2013-06-03 15:00,3,82.7,82.72,82.7,82.715,55
20130601|2013-06-03 19:00,4,82.725,82.735,82.695,82.71,110
20130601|2013-06-03 19:30,4,82.715,82.725,82.63,82.64,139
20130601|2013-06-03 20:00,4,82.63,82.755,82.63,82.735,68
20130601|2013-06-03 20:30,4,82.725,82.755,82.7,82.75,41
20130601|2013-06-03 21:00,4,82.75,82.775,82.725,82.765,136
20130601|2013-06-03 21:30,4,82.755,82.78,82.755,82.755,38
20130601|2013-06-03 22:00,4,82.76,82.77,82.755,82.77,28
20130601|2013-06-03 22:30,4,82.77,82.81,82.765,82.81,115
20130601|2013-06-03 23:00,4,82.785,82.785,82.76,82.77,11
20130601|2013-06-03 23:30,4,82.77,82.795,82.76,82.775,53
20130601|2013-06-04 00:00,4,82.78,82.815,82.78,82.805,71
20130601|2013-06-04 00:30,4,82.785,82.83,82.76,82.77,288
20130601|2013-06-04 01:00,4,82.77,82.87,82.77,82.87,456
20130601|2013-06-04 01:30,4,82.87,82.915,82.835,82.845,277
20130601|2013-06-04 02:00,4,82.835,82.84,82.76,82.82,718
20130601|2013-06-04 02:30,4,82.81,82.915,82.81,82.875,490
20130601|2013-06-04 03:00,4,82.875,82.875,82.79,82.81,565
20130601|2013-06-04 03:30,4,82.81,82.885,82.775,82.885,401
20130601|2013-06-04 04:00,4,82.885,82.885,82.815,82.82,365
20130601|2013-06-04 04:30,4,82.82,82.85,82.785,82.83,469
20130601|2013-06-04 05:00,4,82.835,82.84,82.805,82.805,262
20130601|2013-06-04 05:30,4,82.805,82.825,82.7,82.755,675
20130601|2013-06-04 06:00,4,82.755,82.775,82.695,82.76,574
20130601|2013-06-04 06:30,4,82.765,82.8,82.73,82.79,569
20130601|2013-06-04 07:00,4,82.79,82.795,82.7,82.755,1453
20130601|2013-06-04 07:30,4,82.76,82.87,82.76,82.835,641
20130601|2013-06-04 08:00,4,82.835,82.93,82.83,82.88,2218
20130601|2013-06-04 08:30,4,82.885,82.935,82.815,82.875,1998
20130601|2013-06-04 09:00,4,82.88,82.99,82.84,82.975,1792
20130601|2013-06-04 09:30,4,82.975,83,82.855,82.865,2054
20130601|2013-06-04 10:00,4,82.865,82.875,82.76,82.84,1776
20130601|2013-06-04 10:30,4,82.845,82.86,82.765,82.85,750
20130601|2013-06-04 11:00,4,82.85,82.905,82.84,82.89,1039
20130601|2013-06-04 11:30,4,82.89,82.925,82.855,82.865,524
20130601|2013-06-04 12:00,4,82.865,82.925,82.86,82.875,384
20130601|2013-06-04 12:30,4,82.87,82.91,82.86,82.87,511
20130601|2013-06-04 13:00,4,82.87,82.88,82.84,82.865,388
20130601|2013-06-04 13:30,4,82.865,82.88,82.78,82.8,1111
20130601|2013-06-04 14:00,4,82.8,82.825,82.78,82.81,496
20130601|2013-06-04 14:30,4,82.81,82.81,82.755,82.79,433
20130601|2013-06-04 15:00,4,82.78,82.78,82.74,82.775,96
20130601|2013-06-04 15:30,4,82.785,82.79,82.775,82.785,29
20130601|2013-06-04 19:00,5,82.87,82.87,82.835,82.84,31
20130601|2013-06-04 19:30,5,82.86,82.91,82.86,82.875,62
20130601|2013-06-04 20:00,5,82.88,82.88,82.85,82.85,87
20130601|2013-06-04 20:30,5,82.85,82.9,82.85,82.855,29
20130601|2013-06-04 21:00,5,82.865,82.865,82.8,82.8,89
20130601|2013-06-04 21:30,5,82.8,82.815,82.74,82.79,120
20130601|2013-06-04 22:00,5,82.79,82.81,82.785,82.81,16
20130601|2013-06-04 22:30,5,82.785,82.85,82.715,82.745,74
20130601|2013-06-04 23:00,5,82.75,82.765,82.66,82.725,172
20130601|2013-06-04 23:30,5,82.735,82.745,82.68,82.7,54
20130601|2013-06-05 00:00,5,82.69,82.725,82.68,82.68,62
20130601|2013-06-05 00:30,5,82.71,82.71,82.655,82.69,213
20130601|2013-06-05 01:00,5,82.69,82.69,82.615,82.64,307
20130601|2013-06-05 01:30,5,82.635,82.765,82.605,82.765,164
20130601|2013-06-05 02:00,5,82.755,82.82,82.745,82.775,507
20130601|2013-06-05 02:30,5,82.78,82.785,82.735,82.755,522
20130601|2013-06-05 03:00,5,82.76,82.78,82.735,82.755,411
20130601|2013-06-05 03:30,5,82.76,82.855,82.755,82.835,427
20130601|2013-06-05 04:00,5,82.825,82.86,82.78,82.795,293
20130601|2013-06-05 04:30,5,82.805,82.805,82.74,82.795,309
20130601|2013-06-05 05:00,5,82.795,82.825,82.77,82.795,275
20130601|2013-06-05 05:30,5,82.8,82.805,82.765,82.79,254
20130601|2013-06-05 06:00,5,82.785,82.805,82.765,82.765,314
20130601|2013-06-05 06:30,5,82.76,82.77,82.72,82.755,457
20130601|2013-06-05 07:00,5,82.76,82.785,82.505,82.62,3292
20130601|2013-06-05 07:30,5,82.615,82.825,82.56,82.78,3900
20130601|2013-06-05 08:00,5,82.775,82.815,82.705,82.78,2021
20130601|2013-06-05 08:30,5,82.78,82.81,82.735,82.765,3124
20130601|2013-06-05 09:00,5,82.765,82.85,82.64,82.725,4728
20130601|2013-06-05 09:30,5,82.72,82.785,82.615,82.655,3436
20130601|2013-06-05 10:00,5,82.655,82.68,82.56,82.645,4177
20130601|2013-06-05 10:30,5,82.645,82.685,82.605,82.62,1449
20130601|2013-06-05 11:00,5,82.615,82.625,82.54,82.605,2089
20130601|2013-06-05 11:30,5,82.6,82.605,82.525,82.585,2073
20130601|2013-06-05 12:00,5,82.585,82.66,82.565,82.655,1377
20130601|2013-06-05 12:30,5,82.65,82.65,82.59,82.61,738
20130601|2013-06-05 13:00,5,82.61,82.64,82.6,82.61,1238
20130601|2013-06-05 13:30,5,82.615,82.645,82.59,82.61,1023
20130601|2013-06-05 14:00,5,82.61,82.615,82.575,82.585,710
20130601|2013-06-05 14:30,5,82.58,82.615,82.545,82.595,713
20130601|2013-06-05 15:00,5,82.595,82.595,82.565,82.58,76
20130601|2013-06-05 15:30,5,82.575,82.575,82.555,82.575,3
20130601|2013-06-05 19:00,6,82.605,82.65,82.565,82.64,342
20130601|2013-06-05 19:30,6,82.65,82.69,82.64,82.66,459
20130601|2013-06-05 20:00,6,82.675,82.685,82.64,82.65,61
20130601|2013-06-05 20:30,6,82.655,82.655,82.58,82.62,143
20130601|2013-06-05 21:00,6,82.615,82.63,82.575,82.595,68
20130601|2013-06-05 21:30,6,82.595,82.62,82.595,82.62,39
20130601|2013-06-05 22:00,6,82.615,82.615,82.575,82.6,77
20130601|2013-06-05 22:30,6,82.6,82.605,82.56,82.58,103
20130601|2013-06-05 23:00,6,82.58,82.585,82.495,82.525,616
20130601|2013-06-05 23:30,6,82.525,82.54,82.525,82.54,127
20130601|2013-06-06 00:00,6,82.545,82.6,82.545,82.57,15
20130601|2013-06-06 00:30,6,82.585,82.595,82.545,82.55,190
20130601|2013-06-06 01:00,6,82.56,82.56,82.44,82.49,1078
20130601|2013-06-06 01:30,6,82.47,82.51,82.42,82.43,461
20130601|2013-06-06 02:00,6,82.44,82.5,82.425,82.455,507
20130601|2013-06-06 02:30,6,82.455,82.48,82.405,82.465,541
20130601|2013-06-06 03:00,6,82.46,82.465,82.41,82.43,372
20130601|2013-06-06 03:30,6,82.43,82.435,82.38,82.4,954
20130601|2013-06-06 04:00,6,82.4,82.445,82.4,82.445,307
20130601|2013-06-06 04:30,6,82.44,82.44,82.41,82.435,435
20130601|2013-06-06 05:00,6,82.44,82.47,82.41,82.435,527
20130601|2013-06-06 05:30,6,82.435,82.45,82.42,82.44,307
20130601|2013-06-06 06:00,6,82.435,82.435,82.37,82.415,359
20130601|2013-06-06 06:30,6,82.42,82.46,82.405,82.425,526
20130601|2013-06-06 07:00,6,82.425,82.46,82.41,82.445,1046
20130601|2013-06-06 07:30,6,82.435,82.545,82.23,82.34,9817
20130601|2013-06-06 08:00,6,82.33,82.4,82.285,82.36,4102
20130601|2013-06-06 08:30,6,82.355,82.375,82.245,82.27,4784
20130601|2013-06-06 09:00,6,82.27,82.285,82.21,82.245,4612
20130601|2013-06-06 09:30,6,82.245,82.245,81.965,82,8393
20130601|2013-06-06 10:00,6,82,82.085,81.995,82.03,5284
20130601|2013-06-06 10:30,6,82.03,82.03,81.39,81.6,15011
20130601|2013-06-06 11:00,6,81.595,81.65,81.065,81.32,21299
20130601|2013-06-06 11:30,6,81.32,81.435,81.24,81.435,7313
20130601|2013-06-06 12:00,6,81.435,81.625,81.41,81.58,4586
20130601|2013-06-06 12:30,6,81.585,81.62,81.51,81.525,1572
20130601|2013-06-06 13:00,6,81.525,81.56,81.45,81.535,2481
20130601|2013-06-06 13:30,6,81.535,81.585,81.505,81.54,2578
20130601|2013-06-06 14:00,6,81.54,81.56,81.5,81.525,1259
20130601|2013-06-06 14:30,6,81.525,81.56,81.52,81.545,691
20130601|2013-06-06 15:00,6,81.53,81.55,81.525,81.53,47
20130601|2013-06-06 15:30,6,81.53,81.545,81.52,81.52,27
20130601|2013-06-06 19:00,7,81.585,81.635,81.585,81.63,194
20130601|2013-06-06 19:30,7,81.635,81.64,81.585,81.6,159
20130601|2013-06-06 20:00,7,81.61,81.61,81.46,81.525,436
20130601|2013-06-06 20:30,7,81.53,81.575,81.52,81.53,309
20130601|2013-06-06 21:00,7,81.52,81.52,81.405,81.46,240
20130601|2013-06-06 21:30,7,81.445,81.47,81.43,81.45,84
20130601|2013-06-06 22:00,7,81.475,81.475,81.435,81.455,31
20130601|2013-06-06 22:30,7,81.435,81.445,81.365,81.42,94
20130601|2013-06-06 23:00,7,81.425,81.435,81.27,81.37,872
20130601|2013-06-06 23:30,7,81.375,81.41,81.33,81.385,289
20130601|2013-06-07 00:00,7,81.38,81.48,81.38,81.465,435
20130601|2013-06-07 00:30,7,81.47,81.54,81.455,81.475,1087
20130601|2013-06-07 01:00,7,81.48,81.565,81.395,81.425,805
20130601|2013-06-07 01:30,7,81.445,81.505,81.425,81.48,635
20130601|2013-06-07 02:00,7,81.46,81.515,81.455,81.505,342
20130601|2013-06-07 02:30,7,81.5,81.525,81.465,81.485,282
20130601|2013-06-07 03:00,7,81.48,81.565,81.465,81.545,1185
20130601|2013-06-07 03:30,7,81.54,81.56,81.495,81.535,361
20130601|2013-06-07 04:00,7,81.535,81.55,81.48,81.48,447
20130601|2013-06-07 04:30,7,81.485,81.52,81.38,81.385,923
20130601|2013-06-07 05:00,7,81.385,81.465,81.325,81.375,1481
20130601|2013-06-07 05:30,7,81.38,81.405,81.32,81.35,1158
20130601|2013-06-07 06:00,7,81.345,81.36,81.25,81.29,1339
20130601|2013-06-07 06:30,7,81.3,81.365,81.3,81.34,469
20130601|2013-06-07 07:00,7,81.33,81.365,81.265,81.365,1229
20130601|2013-06-07 07:30,7,81.36,81.7,81.08,81.675,13495
20130601|2013-06-07 08:00,7,81.675,81.785,81.545,81.705,6121
20130601|2013-06-07 08:30,7,81.71,81.76,81.59,81.75,6121
20130601|2013-06-07 09:00,7,81.75,81.785,81.625,81.73,5384
20130601|2013-06-07 09:30,7,81.73,81.855,81.685,81.69,6627
20130601|2013-06-07 10:00,7,81.69,81.805,81.67,81.755,3406
20130601|2013-06-07 10:30,7,81.76,81.775,81.57,81.57,4156
20130601|2013-06-07 11:00,7,81.57,81.75,81.57,81.75,2680
20130601|2013-06-07 11:30,7,81.75,81.765,81.69,81.71,1901
20130601|2013-06-07 12:00,7,81.705,81.73,81.68,81.7,1186
20130601|2013-06-07 12:30,7,81.7,81.71,81.66,81.685,1467
20130601|2013-06-07 13:00,7,81.69,81.7,81.65,81.67,1195
20130601|2013-06-07 13:30,7,81.67,81.68,81.64,81.66,1986
20130601|2013-06-07 14:00,7,81.67,81.68,81.645,81.655,876
20130601|2013-06-07 14:30,7,81.665,81.705,81.665,81.67,377
20130601|2013-06-07 15:00,7,81.66,81.675,81.655,81.67,88
20130601|2013-06-07 15:30,7,81.66,81.695,81.63,81.69,425
20130601|2013-06-09 17:00,10,81.8,81.825,81.78,81.8,455
20130601|2013-06-09 17:30,10,81.805,81.855,81.805,81.85,83
20130601|2013-06-09 18:00,10,81.835,81.875,81.835,81.85,23
20130601|2013-06-09 18:30,10,81.85,81.86,81.84,81.85,27
20130601|2013-06-09 19:00,10,81.88,81.88,81.74,81.775,511
20130601|2013-06-09 19:30,10,81.77,81.8,81.66,81.685,300
20130601|2013-06-09 20:00,10,81.685,81.75,81.68,81.745,94
20130601|2013-06-09 20:30,10,81.75,81.75,81.71,81.745,53
20130601|2013-06-09 21:00,10,81.72,81.805,81.72,81.8,183
20130601|2013-06-09 21:30,10,81.785,81.805,81.755,81.8,64
20130601|2013-06-09 22:00,10,81.8,81.82,81.775,81.81,74
20130601|2013-06-09 22:30,10,81.815,81.86,81.815,81.86,301
20130601|2013-06-09 23:00,10,81.87,81.905,81.865,81.905,129
20130601|2013-06-09 23:30,10,81.9,81.9,81.865,81.88,70
20130601|2013-06-10 00:00,10,81.87,81.915,81.87,81.88,77
20130601|2013-06-10 00:30,10,81.885,81.91,81.87,81.895,99
20130601|2013-06-10 01:00,10,81.9,81.905,81.865,81.87,505
20130601|2013-06-10 01:30,10,81.89,81.935,81.875,81.93,333
20130601|2013-06-10 02:00,10,81.935,81.995,81.925,81.94,784
20130601|2013-06-10 02:30,10,81.93,81.96,81.84,81.85,906
20130601|2013-06-10 03:00,10,81.85,81.935,81.83,81.925,878
20130601|2013-06-10 03:30,10,81.92,81.92,81.84,81.86,437
20130601|2013-06-10 04:00,10,81.855,81.915,81.83,81.875,333
20130601|2013-06-10 04:30,10,81.88,81.88,81.79,81.825,455
20130601|2013-06-10 05:00,10,81.835,81.855,81.825,81.855,334
20130601|2013-06-10 05:30,10,81.86,81.875,81.82,81.85,581
20130601|2013-06-10 06:00,10,81.855,81.925,81.845,81.915,599
20130601|2013-06-10 06:30,10,81.91,81.91,81.845,81.87,415
20130601|2013-06-10 07:00,10,81.875,81.9,81.82,81.84,1258
20130601|2013-06-10 07:30,10,81.845,81.955,81.79,81.94,4357
20130601|2013-06-10 08:00,10,81.935,82.07,81.905,82.03,3648
20130601|2013-06-10 08:30,10,82.03,82.09,82,82.015,5975
20130601|2013-06-10 09:00,10,82.01,82.02,81.91,81.995,5205
20130601|2013-06-10 09:30,10,81.995,82.025,81.965,81.995,2813
20130601|2013-06-10 10:00,10,81.995,82.015,81.765,81.795,4226
20130601|2013-06-10 10:30,10,81.79,81.825,81.725,81.795,3456
20130601|2013-06-10 11:00,10,81.795,81.86,81.76,81.845,1608
20130601|2013-06-10 11:30,10,81.845,81.855,81.765,81.775,1505
20130601|2013-06-10 12:00,10,81.775,81.82,81.765,81.77,897
20130601|2013-06-10 12:30,10,81.775,81.775,81.59,81.64,2403
20130601|2013-06-10 13:00,10,81.63,81.7,81.595,81.675,981
20130601|2013-06-10 13:30,10,81.675,81.7,81.645,81.645,1194
20130601|2013-06-10 14:00,10,81.64,81.68,81.63,81.655,833
20130601|2013-06-10 14:30,10,81.66,81.68,81.64,81.665,1032
20130601|2013-06-10 15:00,10,81.665,81.665,81.655,81.66,94
20130601|2013-06-10 15:30,10,81.665,81.68,81.655,81.68,20
20130601|2013-06-10 19:00,11,81.72,81.725,81.635,81.685,176
20130601|2013-06-10 19:30,11,81.67,81.695,81.66,81.675,35
20130601|2013-06-10 20:00,11,81.655,81.72,81.655,81.71,23
20130601|2013-06-10 20:30,11,81.715,81.75,81.705,81.74,58
20130601|2013-06-10 21:00,11,81.725,81.73,81.695,81.695,134
20130601|2013-06-10 21:30,11,81.685,81.71,81.49,81.5,931
20130601|2013-06-10 22:00,11,81.49,81.54,81.405,81.525,382
20130601|2013-06-10 22:30,11,81.515,81.575,81.515,81.54,69
20130601|2013-06-10 23:00,11,81.55,81.565,81.505,81.55,64
20130601|2013-06-10 23:30,11,81.545,81.555,81.515,81.515,24
20130601|2013-06-11 00:00,11,81.56,81.565,81.555,81.565,8
20130601|2013-06-11 00:30,11,81.535,81.6,81.535,81.585,253
20130601|2013-06-11 01:00,11,81.585,81.585,81.53,81.555,251
20130601|2013-06-11 01:30,11,81.56,81.595,81.545,81.595,99
20130601|2013-06-11 02:00,11,81.595,81.64,81.575,81.59,766
20130601|2013-06-11 02:30,11,81.59,81.645,81.56,81.61,864
20130601|2013-06-11 03:00,11,81.64,81.645,81.515,81.55,1287
20130601|2013-06-11 03:30,11,81.545,81.575,81.5,81.5,305
20130601|2013-06-11 04:00,11,81.49,81.49,81.35,81.43,1194
20130601|2013-06-11 04:30,11,81.425,81.47,81.34,81.42,719
20130601|2013-06-11 05:00,11,81.425,81.43,81.395,81.41,203
20130601|2013-06-11 05:30,11,81.41,81.485,81.38,81.485,405
20130601|2013-06-11 06:00,11,81.475,81.48,81.38,81.4,714
20130601|2013-06-11 06:30,11,81.405,81.435,81.35,81.41,581
20130601|2013-06-11 07:00,11,81.41,81.48,81.41,81.475,1407
20130601|2013-06-11 07:30,11,81.475,81.635,81.475,81.61,3470
20130601|2013-06-11 08:00,11,81.61,81.655,81.475,81.495,3252
20130601|2013-06-11 08:30,11,81.5,81.5,81.355,81.395,4652
20130601|2013-06-11 09:00,11,81.39,81.46,81.135,81.235,7332
20130601|2013-06-11 09:30,11,81.235,81.37,81.21,81.37,2912
20130601|2013-06-11 10:00,11,81.365,81.365,81.32,81.325,247
20130601|2013-06-11 11:30,11,81.345,81.355,81.325,81.355,269
20130601|2013-06-11 12:00,11,81.355,81.37,81.295,81.305,1057
20130601|2013-06-11 12:30,11,81.295,81.335,81.105,81.13,5476
20130601|2013-06-11 13:00,11,81.135,81.185,81.105,81.185,2359
20130601|2013-06-11 13:30,11,81.185,81.215,81.07,81.115,2148
20130601|2013-06-11 14:00,11,81.11,81.16,81.075,81.075,811
20130601|2013-06-11 14:30,11,81.09,81.115,81.025,81.04,1307
20130601|2013-06-11 15:00,11,81.04,81.095,81.035,81.055,93
20130601|2013-06-11 15:30,11,81.045,81.09,81.045,81.07,37
20130601|2013-06-11 19:00,12,81.1,81.13,81.085,81.115,47
20130601|2013-06-11 19:30,12,81.11,81.14,81.095,81.105,53
20130601|2013-06-11 20:00,12,81.115,81.135,81.095,81.12,41
20130601|2013-06-11 20:30,12,81.125,81.17,81.125,81.145,62
20130601|2013-06-11 21:00,12,81.145,81.15,81.125,81.135,51
20130601|2013-06-11 21:30,12,81.155,81.165,81.145,81.155,137
20130601|2013-06-11 22:00,12,81.15,81.15,81.13,81.135,17
20130601|2013-06-11 22:30,12,81.135,81.135,81.105,81.12,25
20130601|2013-06-11 23:00,12,81.135,81.17,81.135,81.165,14
20130601|2013-06-11 23:30,12,81.16,81.185,81.16,81.175,21
20130601|2013-06-12 00:00,12,81.175,81.25,81.165,81.25,191
20130601|2013-06-12 00:30,12,81.25,81.26,81.235,81.26,101
20130601|2013-06-12 01:00,12,81.245,81.26,81.175,81.175,141
20130601|2013-06-12 01:30,12,81.18,81.195,81.135,81.15,60
20130601|2013-06-12 02:00,12,81.14,81.155,81.09,81.11,925
20130601|2013-06-12 02:30,12,81.105,81.185,81.07,81.18,1116
20130601|2013-06-12 03:00,12,81.175,81.245,81.17,81.24,506
20130601|2013-06-12 03:30,12,81.225,81.265,81.175,81.18,462
20130601|2013-06-12 04:00,12,81.215,81.24,81.195,81.22,350
20130601|2013-06-12 04:30,12,81.215,81.25,81.19,81.225,511
20130601|2013-06-12 05:00,12,81.23,81.23,81.165,81.215,666
20130601|2013-06-12 05:30,12,81.215,81.3,81.195,81.245,828
20130601|2013-06-12 06:00,12,81.255,81.26,81.22,81.255,666
20130601|2013-06-12 06:30,12,81.255,81.3,81.25,81.29,748
20130601|2013-06-12 07:00,12,81.29,81.31,81.23,81.26,875
20130601|2013-06-12 07:30,12,81.27,81.285,81.125,81.175,1986
20130601|2013-06-12 08:00,12,81.175,81.23,81.1,81.12,1348
20130601|2013-06-12 08:30,12,81.12,81.17,81.045,81.065,4206
20130601|2013-06-12 09:00,12,81.06,81.06,80.98,81.035,5370
20130601|2013-06-12 09:30,12,81.035,81.075,80.855,80.89,5925
20130601|2013-06-12 10:00,12,80.89,81.035,80.885,80.93,3429
20130601|2013-06-12 10:30,12,80.925,80.97,80.745,80.785,5212
20130601|2013-06-12 11:00,12,80.785,80.87,80.755,80.79,3398
20130601|2013-06-12 11:30,12,80.79,80.87,80.77,80.86,1835
20130601|2013-06-12 12:00,12,80.86,81,80.835,80.915,3615
20130601|2013-06-12 12:30,12,80.915,80.99,80.89,80.965,1646
20130601|2013-06-12 13:00,12,80.97,80.975,80.905,80.955,1794
20130601|2013-06-12 13:30,12,80.95,80.97,80.915,80.945,1322
20130601|2013-06-12 14:00,12,80.945,80.955,80.895,80.925,1183
20130601|2013-06-12 14:30,12,80.92,81.03,80.92,80.97,1684
20130601|2013-06-12 15:00,12,80.975,80.98,80.955,80.965,67
20130601|2013-06-12 15:30,12,80.95,80.97,80.935,80.945,36
20130601|2013-06-12 19:00,13,80.865,80.87,80.715,80.755,232
20130601|2013-06-12 19:30,13,80.75,80.795,80.745,80.76,82
20130601|2013-06-12 20:00,13,80.755,80.815,80.715,80.805,48
20130601|2013-06-12 20:30,13,80.785,80.82,80.645,80.7,140
20130601|2013-06-12 21:00,13,80.72,80.74,80.675,80.735,119
20130601|2013-06-12 21:30,13,80.73,80.75,80.725,80.73,56
20130601|2013-06-12 22:00,13,80.73,80.73,80.69,80.7,19
20130601|2013-06-12 22:30,13,80.705,80.755,80.695,80.745,59
20130601|2013-06-12 23:00,13,80.735,80.75,80.725,80.74,10
20130601|2013-06-12 23:30,13,80.76,80.76,80.73,80.73,35
20130601|2013-06-13 00:00,13,80.725,80.73,80.67,80.67,59
20130601|2013-06-13 00:30,13,80.675,80.7,80.65,80.66,230
20130601|2013-06-13 01:00,13,80.67,80.67,80.505,80.53,786
20130601|2013-06-13 01:30,13,80.52,80.62,80.505,80.605,321
20130601|2013-06-13 02:00,13,80.61,80.695,80.61,80.675,135
20130601|2013-06-13 02:30,13,80.645,80.71,80.645,80.7,57
20130601|2013-06-13 03:00,13,80.705,80.73,80.67,80.675,287
20130601|2013-06-13 03:30,13,80.685,80.76,80.68,80.75,120
20130601|2013-06-13 04:00,13,80.755,80.795,80.71,80.795,96
20130601|2013-06-13 04:30,13,80.765,80.79,80.755,80.78,105
20130601|2013-06-13 05:00,13,80.775,80.78,80.755,80.76,85
20130601|2013-06-13 05:30,13,80.76,80.76,80.71,80.75,124
20130601|2013-06-13 06:00,13,80.75,80.76,80.71,80.725,118
20130601|2013-06-13 06:30,13,80.74,80.81,80.72,80.81,190
20130601|2013-06-13 07:00,13,80.8,80.81,80.73,80.74,373
20130601|2013-06-13 07:30,13,80.775,80.93,80.765,80.86,1411
20130601|2013-06-13 08:00,13,80.855,80.98,80.85,80.88,1647
20130601|2013-06-13 08:30,13,80.87,80.91,80.805,80.855,1367
20130601|2013-06-13 09:00,13,80.855,80.92,80.775,80.91,1277
20130601|2013-06-13 09:30,13,80.92,80.94,80.835,80.855,676
20130601|2013-06-13 10:00,13,80.855,80.87,80.62,80.75,1541
20130601|2013-06-13 10:30,13,80.745,80.835,80.72,80.8,425
20130601|2013-06-13 11:00,13,80.8,80.845,80.745,80.84,432
20130601|2013-06-13 11:30,13,80.845,80.845,80.76,80.77,1091
20130601|2013-06-13 12:00,13,80.78,80.855,80.78,80.83,1355
20130601|2013-06-13 12:30,13,80.835,80.84,80.73,80.765,424
20130601|2013-06-13 13:00,13,80.765,80.795,80.74,80.765,360
20130601|2013-06-13 13:30,13,80.775,80.795,80.735,80.745,271
20130601|2013-06-13 14:00,13,80.74,80.78,80.71,80.72,423
20130601|2013-06-13 14:30,13,80.72,80.73,80.58,80.73,313
20130601|2013-06-13 15:00,13,80.71,80.71,80.655,80.67,71
20130601|2013-06-13 15:30,13,80.665,80.695,80.65,80.695,35
20130601|2013-06-13 19:00,14,80.755,80.755,80.69,80.69,12
20130601|2013-06-13 19:30,14,80.685,80.685,80.685,80.685,1
20130601|2013-06-13 20:00,14,80.61,80.645,80.61,80.645,59
20130601|2013-06-13 20:30,14,80.64,80.68,80.64,80.66,86
20130601|2013-06-13 21:00,14,80.68,80.735,80.68,80.73,67
20130601|2013-06-13 21:30,14,80.72,80.72,80.7,80.72,4
20130601|2013-06-13 22:00,14,80.72,80.73,80.72,80.73,2
20130601|2013-06-13 22:30,14,80.72,80.74,80.705,80.74,67
20130601|2013-06-13 23:00,14,80.75,80.75,80.745,80.745,5
20130601|2013-06-13 23:30,14,80.775,80.815,80.775,80.805,17
20130601|2013-06-14 00:00,14,80.79,80.795,80.74,80.74,56
20130601|2013-06-14 00:30,14,80.74,80.765,80.735,80.74,25
20130601|2013-06-14 01:00,14,80.74,80.785,80.72,80.72,603
20130601|2013-06-14 01:30,14,80.72,80.805,80.72,80.805,233
20130601|2013-06-14 02:00,14,80.8,80.8,80.73,80.745,67
20130601|2013-06-14 02:30,14,80.795,80.88,80.795,80.88,325
20130601|2013-06-14 03:00,14,80.845,80.855,80.785,80.79,17
20130601|2013-06-14 03:30,14,80.83,80.895,80.83,80.85,31
20130601|2013-06-14 04:00,14,80.85,80.91,80.84,80.84,25
20130601|2013-06-14 04:30,14,80.85,80.9,80.85,80.9,84
20130601|2013-06-14 05:00,14,80.87,80.87,80.855,80.865,23
20130601|2013-06-14 05:30,14,80.855,80.885,80.855,80.87,26
20130601|2013-06-14 06:00,14,80.87,80.87,80.83,80.85,84
20130601|2013-06-14 06:30,14,80.85,80.93,80.85,80.93,85
20130601|2013-06-14 07:00,14,80.925,80.955,80.85,80.85,88
20130601|2013-06-14 07:30,14,80.865,81,80.865,80.915,342
20130601|2013-06-14 08:00,14,80.92,80.955,80.88,80.93,214
20130601|2013-06-14 08:30,14,80.925,80.935,80.81,80.82,417
20130601|2013-06-14 09:00,14,80.83,80.845,80.765,80.825,331
20130601|2013-06-14 09:30,14,80.82,80.83,80.65,80.705,545
20130601|2013-06-14 10:00,14,80.705,80.75,80.665,80.705,452
20130601|2013-06-14 10:30,14,80.715,80.725,80.595,80.7,288
20130601|2013-06-14 11:00,14,80.73,80.785,80.69,80.735,277
20130601|2013-06-14 11:30,14,80.735,80.765,80.725,80.74,192
20130601|2013-06-14 12:00,14,80.73,80.745,80.69,80.72,356
20130601|2013-06-14 12:30,14,80.705,80.71,80.655,80.67,136
20130601|2013-06-14 13:00,14,80.66,80.665,80.64,80.665,31
20130601|2013-06-14 13:30,14,80.66,80.705,80.645,80.65,368
20130601|2013-06-14 14:00,14,80.655,80.695,80.655,80.68,24
20130601|2013-06-14 14:30,14,80.625,80.63,80.625,80.63,13
20130601|2013-06-14 15:00,14,80.615,80.615,80.615,80.615,4
20130601|2013-06-14 15:30,14,80.615,80.635,80.615,80.635,22
20130601|2013-06-16 17:00,17,80.64,80.64,80.63,80.63,36
20130601|2013-06-16 19:30,17,80.7,80.7,80.7,80.7,30
20130601|2013-06-16 20:00,17,80.71,80.715,80.71,80.715,42
20130601|2013-06-16 21:00,17,80.71,80.71,80.71,80.71,2
20130601|2013-06-16 21:30,17,80.715,80.715,80.715,80.715,21
20130601|2013-06-16 22:00,17,80.73,80.73,80.73,80.73,20
20130601|2013-06-16 22:30,17,80.745,80.775,80.745,80.775,61
20130601|2013-06-17 00:00,17,80.79,80.79,80.79,80.79,1
20130601|2013-06-17 01:00,17,80.77,80.77,80.77,80.77,1
20130601|2013-06-17 01:30,17,80.805,80.805,80.805,80.805,4
20130601|2013-06-17 02:00,17,80.795,80.795,80.79,80.79,12
20130601|2013-06-17 02:30,17,80.77,80.77,80.72,80.72,32
20130601|2013-06-17 03:00,17,80.685,80.685,80.685,80.685,4
20130601|2013-06-17 03:30,17,80.705,80.705,80.705,80.705,7
20130601|2013-06-17 04:00,17,80.7,80.7,80.69,80.69,14
20130601|2013-06-17 04:30,17,80.68,80.685,80.66,80.66,11
20130601|2013-06-17 07:00,17,80.7,80.735,80.7,80.735,32
20130601|2013-06-17 07:30,17,80.76,80.76,80.75,80.75,2
20130601|2013-06-17 08:00,17,80.695,80.7,80.645,80.67,19
20130601|2013-06-17 08:30,17,80.645,80.67,80.63,80.67,122
20130601|2013-06-17 09:00,17,80.675,80.74,80.675,80.74,116
20130901|2012-10-12 10:00,12,80.435,80.435,80.435,80.435,1
20130901|2012-10-12 10:30,12,80.46,80.48,80.46,80.48,2
20130901|2013-03-01 05:00,1,82.605,82.605,82.605,82.605,2
20130901|2013-03-07 08:30,7,82.5,82.5,82.5,82.5,3
20130901|2013-03-07 11:30,7,82.62,82.62,82.62,82.62,2
20130901|2013-03-13 08:30,13,83,83.5,83,83.5,2
20130901|2013-03-13 10:30,13,83.5,83.5,83.5,83.5,6
20130901|2013-03-14 00:30,14,83.695,83.695,83.6,83.6,2
20130901|2013-03-14 08:30,14,83.51,83.51,83.495,83.495,3
20130901|2013-03-14 09:00,14,83.4,83.4,83.4,83.4,1
20130901|2013-03-17 17:00,17,83.005,83.005,83.005,83.005,1
20130901|2013-03-17 19:00,18,83.205,83.205,83.205,83.205,2
20130901|2013-03-18 03:30,18,83.1,83.1,83.02,83.02,2
20130901|2013-03-18 11:00,18,82.9,82.96,82.9,82.96,2
20130901|2013-03-18 14:00,18,83.105,83.19,83.105,83.19,2
20130901|2013-03-19 03:30,19,83.025,83.025,83.025,83.025,1
20130901|2013-03-19 07:00,19,83.05,83.05,83.05,83.05,1
20130901|2013-03-19 09:00,19,83.2,83.2,83.2,83.2,1
20130901|2013-03-19 09:30,19,83.205,83.215,83.2,83.2,29
20130901|2013-03-19 11:00,19,83.325,83.325,83.325,83.325,1
20130901|2013-03-19 11:30,19,83.445,83.5,83.445,83.5,3
20130901|2013-03-19 12:00,19,83.5,83.5,83.5,83.5,1
20130901|2013-03-19 14:00,19,83.25,83.25,83.25,83.25,1
20130901|2013-03-20 01:00,20,83.37,83.37,83.37,83.37,1
20130901|2013-03-20 03:00,20,83.35,83.35,83.35,83.35,30
20130901|2013-03-20 03:30,20,83.35,83.35,83.35,83.35,170
20130901|2013-03-20 05:00,20,83.17,83.17,83.17,83.17,1
20130901|2013-03-20 07:00,20,83.22,83.22,83.095,83.095,4
20130901|2013-03-20 07:30,20,83.18,83.18,83.18,83.18,1
20130901|2013-03-20 08:00,20,83.1,83.1,82.97,82.97,44
20130901|2013-03-20 13:00,20,83.065,83.065,83.065,83.065,10
20130901|2013-03-20 15:00,20,83.205,83.205,83.205,83.205,1
20130901|2013-03-21 01:00,21,83.105,83.18,82.95,83.18,200
20130901|2013-03-21 02:30,21,83.2,83.2,83.2,83.2,32
20130901|2013-03-21 03:00,21,83.2,83.2,83.2,83.2,368
20130901|2013-03-21 07:00,21,83.085,83.135,83.085,83.125,4
20130901|2013-03-21 08:00,21,83.11,83.11,83.11,83.11,2
20130901|2013-03-21 09:00,21,83.25,83.265,83.25,83.265,2
20130901|2013-03-21 10:00,21,83.18,83.18,83.165,83.165,2
20130901|2013-03-21 10:30,21,83.105,83.105,83.105,83.105,1
20130901|2013-03-21 13:00,21,83.1,83.1,83.1,83.1,2
20130901|2013-03-21 14:30,21,83.205,83.205,83.205,83.205,1
20130901|2013-03-21 15:00,21,83.225,83.225,83.225,83.225,2
20130901|2013-03-21 15:30,21,83.23,83.23,83.23,83.23,1
20130901|2013-03-21 19:30,22,83.005,83.005,83.005,83.005,2
20130901|2013-03-22 02:30,22,83.2,83.2,83.19,83.19,9
20130901|2013-03-22 04:30,22,83,83,83,83,1
20130901|2013-03-22 06:00,22,82.965,82.965,82.965,82.965,1
20130901|2013-03-22 07:30,22,82.955,82.955,82.955,82.955,1
20130901|2013-03-22 09:00,22,82.795,82.795,82.73,82.73,3
20130901|2013-03-22 10:00,22,82.715,82.715,82.68,82.68,2
20130901|2013-03-24 20:30,25,82.46,82.46,82.46,82.46,1
20130901|2013-03-24 22:00,25,82.54,82.625,82.18,82.625,25
20130901|2013-03-25 07:30,25,82.9,82.925,82.88,82.925,8
20130901|2013-03-25 08:30,25,82.96,82.96,82.96,82.96,1
20130901|2013-03-25 09:00,25,83.075,83.075,83.075,83.075,2
20130901|2013-03-25 09:30,25,83.095,83.25,83.095,83.25,7
20130901|2013-03-25 10:00,25,83.205,83.205,83.2,83.2,4
20130901|2013-03-25 12:00,25,83.26,83.26,83.26,83.26,22
20130901|2013-03-25 13:30,25,83.2,83.2,83.2,83.2,1
20130901|2013-03-25 14:00,25,83.23,83.23,83.23,83.23,2
20130901|2013-03-25 14:30,25,83.285,83.285,83.28,83.28,20
20130901|2013-03-26 09:00,26,83.22,83.22,83.22,83.22,5
20130901|2013-03-26 09:30,26,83.18,83.18,83.18,83.18,1
20130901|2013-03-26 11:00,26,83.3,83.3,83.3,83.3,1
20130901|2013-03-26 22:30,27,83.335,83.335,83.335,83.335,1
20130901|2013-03-27 02:30,27,83.385,83.42,83.385,83.42,2
20130901|2013-03-27 03:00,27,83.41,83.41,83.41,83.41,10
20130901|2013-03-27 04:00,27,83.35,83.35,83.35,83.35,1
20130901|2013-03-27 04:30,27,83.5,83.525,83.5,83.525,5
20130901|2013-03-27 05:00,27,83.525,83.525,83.525,83.525,1
20130901|2013-03-27 05:30,27,83.58,83.58,83.58,83.58,1
20130901|2013-03-27 06:30,27,83.62,83.62,83.62,83.62,1
20130901|2013-03-27 08:30,27,83.66,83.66,83.625,83.625,3
20130901|2013-03-27 12:00,27,83.675,83.675,83.66,83.66,2
20130901|2013-03-27 15:30,27,83.555,83.555,83.55,83.55,2
20130901|2013-03-27 19:30,28,83.605,83.605,83.605,83.605,1
20130901|2013-03-27 20:00,28,83.585,83.585,83.585,83.585,1
20130901|2013-03-28 01:30,28,83.52,83.52,83.52,83.52,1
20130901|2013-03-28 02:00,28,83.45,83.45,83.45,83.45,2
20130901|2013-03-28 02:30,28,83.525,83.525,83.525,83.525,1
20130901|2013-03-28 03:30,28,83.515,83.515,83.515,83.515,2
20130901|2013-03-28 05:30,28,83.475,83.475,83.475,83.475,1
20130901|2013-03-28 07:00,28,83.41,83.41,83.41,83.41,1
20130901|2013-03-28 08:30,28,83.39,83.39,83.32,83.32,13
20130901|2013-03-28 09:00,28,83.325,83.335,83.275,83.275,40
20130901|2013-03-28 10:30,28,83.205,83.205,83.195,83.195,4
20130901|2013-03-28 14:00,28,83.34,83.35,83.34,83.34,7
20130901|2013-03-28 14:30,28,83.34,83.34,83.34,83.34,1
20130901|2013-04-01 02:00,1,83.3,83.3,83.3,83.3,2
20130901|2013-04-01 02:30,1,83.265,83.265,83.265,83.265,3
20130901|2013-04-01 05:30,1,83.3,83.3,83.3,83.3,2
20130901|2013-04-01 07:00,1,83.35,83.35,83.35,83.35,12
20130901|2013-04-01 09:00,1,83.24,83.24,83.1,83.1,10
20130901|2013-04-01 10:00,1,83.12,83.12,83.1,83.1,7
20130901|2013-04-01 12:30,1,83.085,83.09,83.085,83.09,20
20130901|2013-04-01 13:30,1,83.065,83.065,83.065,83.065,1
20130901|2013-04-01 19:00,2,83.05,83.05,83.05,83.05,2
20130901|2013-04-01 19:30,2,83.02,83.02,83.02,83.02,1
20130901|2013-04-01 20:00,2,82.95,82.95,82.95,82.95,2
20130901|2013-04-01 20:30,2,82.915,82.915,82.915,82.915,1
20130901|2013-04-02 03:30,2,83.08,83.08,83.04,83.04,5
20130901|2013-04-02 04:00,2,83.115,83.115,83.115,83.115,2
20130901|2013-04-02 04:30,2,83.1,83.1,83.09,83.09,2
20130901|2013-04-02 08:00,2,83.15,83.205,83.15,83.205,10
20130901|2013-04-02 08:30,2,83.255,83.255,83.255,83.255,1
20130901|2013-04-02 09:30,2,83.265,83.265,83.265,83.265,11
20130901|2013-04-02 14:00,2,83.305,83.305,83.305,83.305,1
20130901|2013-04-02 20:30,3,83.43,83.43,83.43,83.43,2
20130901|2013-04-03 02:00,3,83.36,83.36,83.36,83.36,1
20130901|2013-04-03 03:00,3,83.33,83.33,83.33,83.33,1
20130901|2013-04-03 05:00,3,83.28,83.28,83.23,83.23,3
20130901|2013-04-03 07:00,3,83.2,83.2,83.2,83.2,1
20130901|2013-04-03 08:30,3,83.15,83.15,83.15,83.15,6
20130901|2013-04-03 09:00,3,83.03,83.03,83.02,83.02,3
20130901|2013-04-03 10:00,3,83.05,83.1,83.05,83.1,3
20130901|2013-04-03 12:30,3,83.085,83.085,83.085,83.085,1
20130901|2013-04-04 00:00,4,83.305,83.305,83.305,83.305,1
20130901|2013-04-04 00:30,4,83.34,83.34,83.34,83.34,2
20130901|2013-04-04 01:00,4,83.405,83.405,83.405,83.405,1
20130901|2013-04-04 01:30,4,83.48,83.5,83.48,83.5,3
20130901|2013-04-04 02:30,4,83.585,83.65,83.565,83.65,6
20130901|2013-04-04 03:00,4,83.7,83.72,83.655,83.655,9
20130901|2013-04-04 06:00,4,83.545,83.545,83.545,83.545,2
20130901|2013-04-04 07:00,4,83.505,83.505,83.505,83.505,1
20130901|2013-04-04 07:30,4,83.75,83.75,83.75,83.75,1
20130901|2013-04-04 09:00,4,83.4,83.4,83.295,83.295,8
20130901|2013-04-04 10:00,4,83.385,83.385,83.385,83.385,5
20130901|2013-04-04 12:00,4,83.25,83.25,83.25,83.25,1
20130901|2013-04-04 12:30,4,82.945,82.98,82.945,82.98,40
20130901|2013-04-04 13:00,4,82.96,82.96,82.96,82.96,10
20130901|2013-04-04 19:30,5,83.15,83.15,83.15,83.15,1
20130901|2013-04-04 22:30,5,83.13,83.13,83.13,83.13,5
20130901|2013-04-04 23:30,5,83.03,83.03,83.03,83.03,1
20130901|2013-04-05 02:30,5,83.15,83.15,83.115,83.115,6
20130901|2013-04-05 03:30,5,83.06,83.06,83.06,83.06,2
20130901|2013-04-05 04:00,5,83.005,83.01,83.005,83.01,5
20130901|2013-04-05 04:30,5,83.035,83.035,83.035,83.035,2
20130901|2013-04-05 05:00,5,82.985,82.985,82.975,82.975,4
20130901|2013-04-05 07:00,5,83,83,83,83,1
20130901|2013-04-05 07:30,5,82.86,82.86,82.495,82.76,32
20130901|2013-04-05 08:30,5,82.8,82.85,82.8,82.85,6
20130901|2013-04-05 10:00,5,82.69,82.69,82.69,82.69,5
20130901|2013-04-05 11:00,5,82.695,82.695,82.695,82.695,1
20130901|2013-04-05 13:00,5,82.8,82.8,82.8,82.8,1
20130901|2013-04-07 20:30,8,82.99,82.99,82.99,82.99,1
20130901|2013-04-08 02:00,8,83.005,83.005,83.005,83.005,1
20130901|2013-04-08 03:00,8,82.905,83,82.905,83,2
20130901|2013-04-08 04:00,8,82.95,82.95,82.95,82.95,1
20130901|2013-04-08 05:00,8,82.92,82.92,82.92,82.92,2
20130901|2013-04-08 06:00,8,82.81,82.81,82.81,82.81,2
20130901|2013-04-08 06:30,8,82.825,82.825,82.825,82.825,2
20130901|2013-04-08 14:30,8,83.105,83.105,83.105,83.105,1
20130901|2013-04-08 19:00,9,82.985,82.985,82.985,82.985,1
20130901|2013-04-09 03:00,9,82.88,82.88,82.88,82.88,1
20130901|2013-04-09 08:30,9,82.75,82.75,82.75,82.75,4
20130901|2013-04-09 09:00,9,82.775,82.825,82.775,82.815,8
20130901|2013-04-09 09:30,9,82.86,82.86,82.815,82.815,12
20130901|2013-04-09 11:30,9,82.625,82.625,82.625,82.625,7
20130901|2013-04-09 14:00,9,82.585,82.595,82.585,82.595,4
20130901|2013-04-10 03:30,10,82.51,82.51,82.51,82.51,1
20130901|2013-04-10 07:30,10,82.695,82.695,82.695,82.695,1
20130901|2013-04-10 11:00,10,82.78,82.78,82.78,82.78,1
20130901|2013-04-11 03:00,11,82.63,82.63,82.63,82.63,1
20130901|2013-04-11 05:00,11,82.5,82.5,82.455,82.455,2
20130901|2013-04-11 05:30,11,82.38,82.38,82.38,82.38,2
20130901|2013-04-11 06:30,11,82.37,82.37,82.34,82.35,22
20130901|2013-04-11 08:30,11,82.535,82.535,82.52,82.52,4
20130901|2013-04-11 09:30,11,82.45,82.45,82.45,82.45,2
20130901|2013-04-11 12:00,11,82.405,82.405,82.405,82.405,1
20130901|2013-04-11 14:30,11,82.5,82.52,82.5,82.52,4
20130901|2013-04-11 21:30,12,82.475,82.475,82.47,82.47,32
20130901|2013-04-12 01:30,12,82.485,82.485,82.485,82.485,5
20130901|2013-04-12 02:00,12,82.595,82.595,82.54,82.54,15
20130901|2013-04-12 03:00,12,82.615,82.62,82.615,82.62,7
20130901|2013-04-12 04:00,12,82.64,82.69,82.64,82.69,7
20130901|2013-04-12 05:00,12,82.7,82.7,82.7,82.7,2
20130901|2013-04-12 05:30,12,82.615,82.615,82.615,82.615,2
20130901|2013-04-12 06:00,12,82.605,82.615,82.605,82.615,19
20130901|2013-04-12 07:00,12,82.66,82.66,82.66,82.66,1
20130901|2013-04-12 09:30,12,82.485,82.485,82.485,82.485,1
20130901|2013-04-12 15:00,12,82.4,82.4,82.4,82.4,1
20130901|2013-04-15 00:00,15,82.555,82.555,82.555,82.555,1
20130901|2013-04-15 02:30,15,82.52,82.52,82.52,82.52,1
20130901|2013-04-15 07:00,15,82.41,82.41,82.41,82.41,1
20130901|2013-04-15 08:30,15,82.5,82.5,82.5,82.5,1
20130901|2013-04-15 10:00,15,82.54,82.54,82.53,82.535,22
20130901|2013-04-15 11:00,15,82.54,82.54,82.54,82.54,2
20130901|2013-04-15 20:00,16,82.66,82.66,82.66,82.66,1
20130901|2013-04-15 21:00,16,82.685,82.685,82.685,82.685,2
20130901|2013-04-15 21:30,16,82.665,82.675,82.665,82.675,8
20130901|2013-04-15 22:00,16,82.64,82.64,82.64,82.64,3
20130901|2013-04-15 22:30,16,82.63,82.63,82.63,82.63,1
20130901|2013-04-15 23:30,16,82.58,82.58,82.58,82.58,1
20130901|2013-04-16 01:30,16,82.59,82.59,82.59,82.59,1
20130901|2013-04-16 02:00,16,82.555,82.555,82.555,82.555,1
20130901|2013-04-16 02:30,16,82.685,82.685,82.685,82.685,1
20130901|2013-04-16 03:30,16,82.73,82.73,82.73,82.73,1
20130901|2013-04-16 04:00,16,82.775,82.775,82.685,82.685,3
20130901|2013-04-16 04:30,16,82.555,82.555,82.555,82.555,1
20130901|2013-04-16 06:00,16,82.39,82.395,82.385,82.385,15
20130901|2013-04-16 06:30,16,82.355,82.355,82.355,82.355,2
20130901|2013-04-16 07:00,16,82.31,82.31,82.235,82.235,24
20130901|2013-04-16 07:30,16,82.295,82.295,82.295,82.295,1
20130901|2013-04-16 08:00,16,82.36,82.36,82.36,82.36,5
20130901|2013-04-16 11:00,16,82.2,82.2,82.05,82.05,9
20130901|2013-04-16 11:30,16,82.03,82.03,82,82,2
20130901|2013-04-16 12:30,16,81.98,81.98,81.98,81.98,1
20130901|2013-04-16 14:00,16,82.04,82.04,82.04,82.04,1
20130901|2013-04-16 15:30,16,82.05,82.05,82.05,82.05,1
20130901|2013-04-16 19:00,17,82.045,82.05,82.045,82.05,2
20130901|2013-04-17 01:30,17,82.165,82.165,82.165,82.165,1
20130901|2013-04-17 02:00,17,82.135,82.135,82.135,82.135,10
20130901|2013-04-17 02:30,17,82.23,82.23,82.23,82.23,1
20130901|2013-04-17 03:30,17,82.2,82.2,82.175,82.175,100
20130901|2013-04-17 04:00,17,82.19,82.19,82.19,82.19,50
20130901|2013-04-17 05:30,17,82.325,82.41,82.325,82.41,22
20130901|2013-04-17 06:00,17,82.43,82.49,82.41,82.49,427
20130901|2013-04-17 06:30,17,82.415,82.43,82.415,82.43,26
20130901|2013-04-17 07:00,17,82.52,82.525,82.52,82.525,14
20130901|2013-04-17 08:00,17,82.43,82.43,82.43,82.43,1
20130901|2013-04-17 08:30,17,82.43,82.43,82.43,82.43,1
20130901|2013-04-17 09:00,17,82.72,82.72,82.715,82.715,6
20130901|2013-04-17 09:30,17,82.87,82.87,82.85,82.85,2
20130901|2013-04-17 10:00,17,82.8,82.8,82.8,82.8,1
20130901|2013-04-17 10:30,17,82.82,82.82,82.82,82.82,1
20130901|2013-04-17 11:00,17,82.825,82.825,82.825,82.825,1
20130901|2013-04-17 19:00,18,82.89,82.89,82.89,82.89,1
20130901|2013-04-17 21:00,18,82.87,82.87,82.87,82.87,2
20130901|2013-04-17 21:30,18,82.85,82.85,82.83,82.83,2
20130901|2013-04-18 01:00,18,82.81,82.81,82.81,82.81,5
20130901|2013-04-18 06:30,18,82.875,82.875,82.875,82.875,1
20130901|2013-04-18 07:00,18,82.875,82.875,82.875,82.875,1
20130901|2013-04-18 11:00,18,82.73,82.73,82.675,82.675,2
20130901|2013-04-19 01:30,19,82.8,82.8,82.8,82.8,3
20130901|2013-04-19 03:00,19,82.84,82.85,82.84,82.85,3
20130901|2013-04-19 07:00,19,82.655,82.655,82.655,82.655,2
20130901|2013-04-19 07:30,19,82.745,82.77,82.745,82.77,4
20130901|2013-04-19 08:30,19,82.705,82.705,82.615,82.615,7
20130901|2013-04-19 09:30,19,82.865,82.865,82.865,82.865,1
20130901|2013-04-19 10:00,19,82.865,82.865,82.855,82.855,2
20130901|2013-04-19 10:30,19,82.885,82.955,82.885,82.955,4
20130901|2013-04-19 11:00,19,83,83.005,82.97,82.97,7
20130901|2013-04-19 13:30,19,83.055,83.055,83.045,83.045,5
20130901|2013-04-19 14:00,19,83.035,83.035,83.035,83.035,4
20130901|2013-04-19 14:30,19,83.035,83.035,83.035,83.035,1
20130901|2013-04-19 15:30,19,83.11,83.11,83.11,83.11,19
20130901|2013-04-21 20:30,22,83,83,83,83,2
20130901|2013-04-21 21:00,22,82.995,82.995,82.995,82.995,1
20130901|2013-04-21 21:30,22,82.995,82.995,82.995,82.995,2
20130901|2013-04-21 22:00,22,83.005,83.005,83.005,83.005,2
20130901|2013-04-22 00:30,22,83.045,83.045,83.045,83.045,10
20130901|2013-04-22 01:00,22,83.07,83.08,83.07,83.08,5
20130901|2013-04-22 01:30,22,83.07,83.07,83.065,83.065,2
20130901|2013-04-22 02:00,22,83.015,83.015,83.005,83.005,2
20130901|2013-04-22 03:00,22,83.09,83.09,83.09,83.09,1
20130901|2013-04-22 05:00,22,83.115,83.115,83.115,83.115,1
20130901|2013-04-22 07:00,22,83.155,83.17,83.155,83.165,4
20130901|2013-04-22 07:30,22,83.16,83.16,83.16,83.16,1
20130901|2013-04-22 08:00,22,83.19,83.19,83.19,83.19,1
20130901|2013-04-22 08:30,22,83.245,83.25,83.185,83.185,8
20130901|2013-04-22 09:00,22,83.14,83.14,83.14,83.14,1
20130901|2013-04-22 09:30,22,83.135,83.135,83.135,83.135,1
20130901|2013-04-22 10:00,22,83.095,83.095,83.095,83.095,3
20130901|2013-04-22 10:30,22,83.06,83.06,83.06,83.06,2
20130901|2013-04-22 14:00,22,83,83,83,83,3
20130901|2013-04-22 20:00,23,83.045,83.045,83.045,83.045,1
20130901|2013-04-23 01:00,23,83.045,83.045,83.045,83.045,1
20130901|2013-04-23 01:30,23,83.075,83.075,83,83,20
20130901|2013-04-23 02:00,23,82.925,82.925,82.9,82.915,15
20130901|2013-04-23 02:30,23,83.18,83.25,83.18,83.25,3
20130901|2013-04-23 03:00,23,83.295,83.295,83.295,83.295,1
20130901|2013-04-23 04:30,23,83.3,83.3,83.3,83.3,1
20130901|2013-04-23 05:30,23,83.3,83.3,83.3,83.3,3
20130901|2013-04-23 09:30,23,83.2,83.2,83.2,83.2,2
20130901|2013-04-23 12:00,23,83.28,83.28,83.28,83.28,10
20130901|2013-04-23 13:00,23,83.33,83.33,83.33,83.33,1
20130901|2013-04-23 13:30,23,83.405,83.405,83.405,83.405,1
20130901|2013-04-24 00:30,24,83.33,83.33,83.33,83.33,4
20130901|2013-04-24 02:00,24,83.345,83.395,83.345,83.395,2
20130901|2013-04-24 02:30,24,83.39,83.39,83.39,83.39,2
20130901|2013-04-24 03:00,24,83.5,83.5,83.5,83.5,2
20130901|2013-04-24 03:30,24,83.36,83.36,83.295,83.295,2
20130901|2013-04-24 05:00,24,83.19,83.19,83.19,83.19,1
20130901|2013-04-24 06:30,24,83.28,83.28,83.28,83.28,2
20130901|2013-04-24 08:00,24,83.355,83.405,83.355,83.405,2
20130901|2013-04-24 08:30,24,83.345,83.345,83.34,83.34,11
20130901|2013-04-24 09:00,24,83.375,83.375,83.315,83.315,2
20130901|2013-04-24 09:30,24,83.275,83.305,83.275,83.305,2
20130901|2013-04-24 11:00,24,83.315,83.315,83.315,83.315,1
20130901|2013-04-24 13:30,24,83.23,83.23,83.23,83.23,1
20130901|2013-04-24 14:00,24,83.22,83.22,83.22,83.22,1
20130901|2013-04-24 20:00,25,83.1,83.1,83.1,83.1,1
20130901|2013-04-24 20:30,25,83.1,83.1,83.1,83.1,3
20130901|2013-04-24 21:00,25,83.02,83.02,83.02,83.02,3
20130901|2013-04-24 23:30,25,83.075,83.075,83.075,83.075,1
20130901|2013-04-25 02:00,25,83.075,83.075,83.075,83.075,1
20130901|2013-04-25 02:30,25,83.11,83.11,83.11,83.11,1
20130901|2013-04-25 03:30,25,83.01,83.01,83,83,4
20130901|2013-04-25 04:00,25,82.885,82.89,82.885,82.89,3
20130901|2013-04-25 04:30,25,82.9,82.9,82.9,82.9,4
20130901|2013-04-25 05:30,25,82.86,82.86,82.84,82.84,2
20130901|2013-04-25 06:00,25,82.8,82.8,82.8,82.8,1
20130901|2013-04-25 06:30,25,82.8,82.8,82.8,82.8,3
20130901|2013-04-25 07:00,25,82.785,82.785,82.715,82.715,3
20130901|2013-04-25 07:30,25,82.775,82.775,82.775,82.775,3
20130901|2013-04-25 08:30,25,83.005,83.005,83.005,83.005,1
20130901|2013-04-25 09:00,25,83.1,83.175,83.1,83.175,2
20130901|2013-04-25 21:00,26,82.905,82.905,82.9,82.9,2
20130901|2013-04-26 02:00,26,82.9,82.9,82.9,82.9,1
20130901|2013-04-26 02:30,26,82.87,82.87,82.87,82.87,1
20130901|2013-04-26 08:00,26,82.87,82.87,82.87,82.87,1
20130901|2013-04-26 09:00,26,82.85,82.85,82.85,82.85,1
20130901|2013-04-26 09:30,26,82.69,82.69,82.69,82.69,1
20130901|2013-04-26 10:00,26,82.765,82.765,82.765,82.765,3
20130901|2013-04-28 19:30,29,82.64,82.64,82.64,82.64,2
20130901|2013-04-29 02:00,29,82.505,82.505,82.48,82.48,5
20130901|2013-04-29 02:30,29,82.435,82.435,82.435,82.435,1
20130901|2013-04-29 03:00,29,82.355,82.365,82.355,82.365,7
20130901|2013-04-29 03:30,29,82.47,82.47,82.47,82.47,1
20130901|2013-04-29 04:00,29,82.44,82.485,82.44,82.485,3
20130901|2013-04-29 07:00,29,82.32,82.32,82.32,82.32,5
20130901|2013-04-29 08:00,29,82.425,82.425,82.425,82.425,1
20130901|2013-04-29 09:00,29,82.485,82.485,82.485,82.485,2
20130901|2013-04-29 10:00,29,82.42,82.42,82.42,82.42,1
20130901|2013-04-29 12:30,29,82.42,82.42,82.42,82.42,1
20130901|2013-04-30 08:00,30,82.4,82.4,82.4,82.4,2
20130901|2013-04-30 08:30,30,82.2,82.2,82.14,82.14,5
20130901|2013-04-30 09:00,30,82.055,82.055,81.88,81.88,23
20130901|2013-04-30 09:30,30,81.925,81.925,81.925,81.925,5
20130901|2013-04-30 10:00,30,81.925,81.925,81.925,81.925,1
20130901|2013-04-30 10:30,30,81.96,81.975,81.96,81.975,3
20130901|2013-04-30 11:30,30,82.01,82.01,81.98,81.985,3
20130901|2013-04-30 13:30,30,82.04,82.05,82.01,82.01,4
20130901|2013-04-30 14:00,30,82,82,82,82,3
20130901|2013-04-30 20:00,1,81.93,81.93,81.93,81.93,2
20130901|2013-05-01 00:00,1,81.95,81.95,81.95,81.95,1
20130901|2013-05-01 00:30,1,81.885,81.885,81.885,81.885,5
20130901|2013-05-01 01:00,1,81.895,81.895,81.895,81.895,1
20130901|2013-05-01 03:00,1,81.835,81.835,81.835,81.835,1
20130901|2013-05-01 04:00,1,81.835,81.835,81.835,81.835,3
20130901|2013-05-01 05:00,1,81.845,81.845,81.785,81.785,2
20130901|2013-05-01 06:00,1,81.8,81.8,81.75,81.75,3
20130901|2013-05-01 07:00,1,81.65,81.65,81.57,81.6,12
20130901|2013-05-01 07:30,1,81.675,81.675,81.675,81.675,1
20130901|2013-05-01 08:00,1,81.655,81.685,81.655,81.685,4
20130901|2013-05-01 08:30,1,81.695,81.73,81.685,81.73,8
20130901|2013-05-01 09:30,1,81.8,81.8,81.8,81.8,2
20130901|2013-05-01 10:30,1,81.895,81.895,81.895,81.895,3
20130901|2013-05-01 11:00,1,81.785,81.785,81.77,81.77,4
20130901|2013-05-01 12:30,1,81.78,81.78,81.51,81.56,4
20130901|2013-05-01 13:00,1,81.74,81.77,81.72,81.77,10
20130901|2013-05-01 13:30,1,81.76,81.8,81.76,81.775,5
20130901|2013-05-01 19:30,2,81.88,81.88,81.88,81.88,1
20130901|2013-05-01 20:30,2,81.86,81.86,81.86,81.86,3
20130901|2013-05-02 00:30,2,81.915,81.945,81.9,81.9,6
20130901|2013-05-02 01:00,2,81.96,81.96,81.95,81.95,6
20130901|2013-05-02 05:30,2,81.855,81.855,81.855,81.855,5
20130901|2013-05-02 06:30,2,82.08,82.11,81.765,81.815,18
20130901|2013-05-02 07:00,2,81.755,81.755,81.75,81.75,15
20130901|2013-05-02 07:30,2,81.91,82.04,81.91,82.04,6
20130901|2013-05-02 08:00,2,82.17,82.255,82.17,82.255,2
20130901|2013-05-02 09:00,2,82.4,82.4,82.4,82.4,1
20130901|2013-05-02 09:30,2,82.46,82.46,82.46,82.46,1
20130901|2013-05-02 10:00,2,82.45,82.58,82.45,82.58,10
20130901|2013-05-02 10:30,2,82.5,82.5,82.47,82.47,2
20130901|2013-05-02 11:00,2,82.43,82.43,82.43,82.43,1
20130901|2013-05-02 14:00,2,82.475,82.475,82.475,82.475,10
20130901|2013-05-02 14:30,2,82.47,82.47,82.47,82.47,12
20130901|2013-05-02 20:00,3,82.385,82.385,82.385,82.385,10
20130901|2013-05-03 00:30,3,82.4,82.4,82.4,82.4,1
20130901|2013-05-03 01:00,3,82.45,82.45,82.45,82.45,1
20130901|2013-05-03 01:30,3,82.32,82.32,82.32,82.32,1
20130901|2013-05-03 02:30,3,82.345,82.35,82.345,82.35,12
20130901|2013-05-03 04:30,3,82.275,82.275,82.27,82.27,2
20130901|2013-05-03 06:30,3,82.3,82.3,82.3,82.3,2
20130901|2013-05-03 07:30,3,82.575,82.75,82.545,82.75,11
20130901|2013-05-03 08:00,3,82.68,82.68,82.61,82.61,2
20130901|2013-05-03 08:30,3,82.4,82.4,82.4,82.4,2
20130901|2013-05-03 09:00,3,82.33,82.33,82.23,82.23,3
20130901|2013-05-03 11:30,3,82.4,82.4,82.4,82.4,1
20130901|2013-05-05 17:00,6,82.385,82.385,82.385,82.385,8
20130901|2013-05-05 19:30,6,82.295,82.295,82.295,82.295,1
20130901|2013-05-05 20:00,6,82.25,82.25,82.25,82.25,1
20130901|2013-05-05 21:00,6,82.325,82.325,82.325,82.325,1
20130901|2013-05-05 21:30,6,82.3,82.3,82.3,82.3,1
20130901|2013-05-06 00:30,6,82.36,82.36,82.36,82.36,5
20130901|2013-05-06 03:30,6,82.445,82.445,82.445,82.445,1
20130901|2013-05-06 08:00,6,82.475,82.475,82.475,82.475,1
20130901|2013-05-06 09:30,6,82.615,82.66,82.615,82.655,36
20130901|2013-05-06 10:00,6,82.65,82.65,82.65,82.65,3
20130901|2013-05-06 14:00,6,82.53,82.53,82.25,82.25,14
20130901|2013-05-06 15:30,6,82.605,82.605,82.605,82.605,1
20130901|2013-05-06 19:00,7,82.61,82.61,82.605,82.605,9
20130901|2013-05-06 20:00,7,82.51,82.51,82.51,82.51,1
20130901|2013-05-06 22:00,7,82.49,82.49,82.49,82.49,1
20130901|2013-05-07 09:00,7,82.5,82.5,82.5,82.5,1
20130901|2013-05-07 10:30,7,82.53,82.53,82.53,82.53,2
20130901|2013-05-07 20:00,8,82.55,82.57,82.55,82.57,2
20130901|2013-05-07 23:30,8,82.505,82.505,82.505,82.505,1
20130901|2013-05-08 01:00,8,82.44,82.44,82.44,82.44,3
20130901|2013-05-08 01:30,8,82.4,82.4,82.4,82.4,1
20130901|2013-05-08 06:30,8,82.32,82.32,82.32,82.32,2
20130901|2013-05-08 07:00,8,82.26,82.26,82.255,82.255,6
20130901|2013-05-08 07:30,8,82.215,82.215,82.155,82.17,11
20130901|2013-05-08 08:00,8,82.175,82.175,82.175,82.175,2
20130901|2013-05-08 08:30,8,82.085,82.125,82.085,82.09,9
20130901|2013-05-08 09:00,8,82.13,82.13,82.13,82.13,1
20130901|2013-05-08 09:30,8,82.085,82.085,82.08,82.08,2
20130901|2013-05-08 10:00,8,82.045,82.045,81.975,81.975,9
20130901|2013-05-08 11:00,8,82.06,82.06,82.06,82.06,4
20130901|2013-05-08 11:30,8,82.08,82.08,82.08,82.08,14
20130901|2013-05-08 12:30,8,82.11,82.11,82.11,82.11,1
20130901|2013-05-08 13:00,8,82.15,82.15,82.15,82.15,1
20130901|2013-05-08 14:00,8,82.155,82.155,82.155,82.155,1
20130901|2013-05-08 20:00,9,82.16,82.16,82.16,82.16,1
20130901|2013-05-09 01:00,9,82.11,82.11,82.11,82.11,1
20130901|2013-05-09 02:30,9,82.105,82.105,82.105,82.105,1
20130901|2013-05-09 08:00,9,82.41,82.41,82.41,82.41,5
20130901|2013-05-09 08:30,9,82.435,82.5,82.435,82.45,9
20130901|2013-05-09 09:00,9,82.51,82.54,82.51,82.515,24
20130901|2013-05-09 10:00,9,82.505,82.505,82.505,82.505,1
20130901|2013-05-09 12:00,9,82.54,82.565,82.54,82.565,2
20130901|2013-05-09 12:30,9,82.56,82.56,82.56,82.56,1
20130901|2013-05-09 13:00,9,82.735,82.965,82.735,82.965,55
20130901|2013-05-09 13:30,9,82.98,83.1,82.975,83.1,38
20130901|2013-05-09 14:00,9,83.105,83.105,83.08,83.08,7
20130901|2013-05-09 14:30,9,83.025,83.025,82.945,82.945,6
20130901|2013-05-09 19:00,10,83.05,83.05,83.05,83.05,1
20130901|2013-05-09 20:00,10,83.035,83.035,83.035,83.035,3
20130901|2013-05-09 22:00,10,83.005,83.005,82.98,82.98,7
20130901|2013-05-10 01:00,10,83.085,83.105,83.085,83.105,3
20130901|2013-05-10 01:30,10,83.07,83.09,83.06,83.09,47
20130901|2013-05-10 02:00,10,83.11,83.195,83.11,83.195,6
20130901|2013-05-10 02:30,10,83.18,83.18,83.17,83.17,3
20130901|2013-05-10 03:00,10,83.125,83.125,83.11,83.11,11
20130901|2013-05-10 03:30,10,83.27,83.27,83.27,83.27,3
20130901|2013-05-10 06:00,10,83.405,83.405,83.405,83.405,12
20130901|2013-05-10 06:30,10,83.445,83.445,83.36,83.36,7
20130901|2013-05-10 07:00,10,83.44,83.44,83.42,83.42,11
20130901|2013-05-10 07:30,10,83.395,83.395,83.33,83.33,7
20130901|2013-05-10 08:00,10,83.33,83.33,83.33,83.33,1
20130901|2013-05-10 08:30,10,83.33,83.33,83.33,83.33,5
20130901|2013-05-10 09:00,10,83.5,83.575,83.5,83.545,36
20130901|2013-05-10 10:00,10,83.75,83.75,83.72,83.72,9
20130901|2013-05-10 10:30,10,83.66,83.66,83.63,83.63,2
20130901|2013-05-10 11:00,10,83.62,83.62,83.565,83.565,11
20130901|2013-05-10 11:30,10,83.53,83.53,83.53,83.53,1
20130901|2013-05-10 12:00,10,83.5,83.5,83.5,83.5,4
20130901|2013-05-10 13:00,10,83.48,83.48,83.48,83.48,1
20130901|2013-05-12 18:00,13,83.6,83.655,83.6,83.655,2
20130901|2013-05-12 18:30,13,83.62,83.62,83.62,83.62,1
20130901|2013-05-12 19:00,13,83.62,83.62,83.62,83.62,1
20130901|2013-05-12 19:30,13,83.6,83.63,83.6,83.63,2
20130901|2013-05-12 20:30,13,83.64,83.64,83.6,83.6,5
20130901|2013-05-12 21:00,13,83.575,83.58,83.575,83.58,3
20130901|2013-05-12 22:30,13,83.64,83.645,83.64,83.64,4
20130901|2013-05-12 23:00,13,83.62,83.62,83.62,83.62,1
20130901|2013-05-13 00:00,13,83.52,83.52,83.52,83.52,3
20130901|2013-05-13 00:30,13,83.52,83.52,83.515,83.515,7
20130901|2013-05-13 03:00,13,83.525,83.525,83.525,83.525,1
20130901|2013-05-13 06:00,13,83.46,83.46,83.435,83.435,3
20130901|2013-05-13 06:30,13,83.43,83.43,83.43,83.43,1
20130901|2013-05-13 08:30,13,83.535,83.535,83.49,83.49,2
20130901|2013-05-13 09:00,13,83.43,83.465,83.43,83.43,13
20130901|2013-05-13 09:30,13,83.5,83.5,83.5,83.5,2
20130901|2013-05-13 10:00,13,83.51,83.59,83.51,83.59,2
20130901|2013-05-13 10:30,13,83.62,83.62,83.62,83.62,1
20130901|2013-05-13 11:00,13,83.59,83.615,83.59,83.615,5
20130901|2013-05-13 11:30,13,83.6,83.6,83.6,83.6,4
20130901|2013-05-13 19:00,14,83.52,83.52,83.38,83.38,11
20130901|2013-05-13 19:30,14,83.34,83.34,83.31,83.31,3
20130901|2013-05-13 20:00,14,83.375,83.375,83.375,83.375,1
20130901|2013-05-13 21:00,14,83.325,83.325,83.325,83.325,1
20130901|2013-05-13 23:00,14,83.32,83.32,83.32,83.32,1
20130901|2013-05-14 02:00,14,83.37,83.37,83.37,83.37,1
20130901|2013-05-14 03:00,14,83.5,83.5,83.49,83.49,6
20130901|2013-05-14 03:30,14,83.42,83.45,83.415,83.415,7
20130901|2013-05-14 04:00,14,83.41,83.41,83.32,83.32,3
20130901|2013-05-14 04:30,14,83.4,83.4,83.4,83.4,1
20130901|2013-05-14 05:30,14,83.66,83.7,83.66,83.7,4
20130901|2013-05-14 06:30,14,83.65,83.65,83.65,83.65,1
20130901|2013-05-14 07:00,14,83.615,83.615,83.615,83.615,1
20130901|2013-05-14 07:30,14,83.755,83.755,83.69,83.695,22
20130901|2013-05-14 08:30,14,83.66,83.675,83.645,83.67,16
20130901|2013-05-14 09:30,14,83.75,83.75,83.69,83.69,10
20130901|2013-05-14 10:00,14,83.625,83.625,83.62,83.62,2
20130901|2013-05-14 10:30,14,83.72,83.73,83.72,83.73,4
20130901|2013-05-14 11:00,14,83.78,83.795,83.735,83.735,3
20130901|2013-05-14 12:00,14,83.84,83.905,83.84,83.855,31
20130901|2013-05-14 12:30,14,83.915,83.955,83.91,83.91,20
20130901|2013-05-14 13:00,14,83.895,83.94,83.87,83.94,31
20130901|2013-05-14 13:30,14,83.94,83.94,83.94,83.94,2
20130901|2013-05-14 14:30,14,83.925,83.95,83.915,83.945,34
20130901|2013-05-14 19:30,15,83.95,83.95,83.94,83.94,3
20130901|2013-05-14 20:00,15,83.995,83.995,83.985,83.985,3
20130901|2013-05-14 20:30,15,84,84.06,84,84.06,4
20130901|2013-05-14 22:00,15,84.005,84.01,83.985,83.985,11
20130901|2013-05-15 01:00,15,84.1,84.14,84.1,84.14,21
20130901|2013-05-15 01:30,15,84.12,84.215,84.12,84.215,23
20130901|2013-05-15 02:00,15,84.225,84.25,84.19,84.24,20
20130901|2013-05-15 02:30,15,84.24,84.24,84.18,84.18,6
20130901|2013-05-15 03:00,15,84.115,84.115,84.1,84.1,3
20130901|2013-05-15 05:00,15,84.13,84.13,84.13,84.13,5
20130901|2013-05-15 05:30,15,84.35,84.355,84.35,84.355,2
20130901|2013-05-15 06:00,15,84.445,84.445,84.385,84.385,2
20130901|2013-05-15 06:30,15,84.385,84.385,84.385,84.385,8
20130901|2013-05-15 07:00,15,84.42,84.42,84.37,84.37,3
20130901|2013-05-15 07:30,15,84.23,84.3,84.23,84.3,61
20130901|2013-05-15 08:00,15,84.245,84.245,84.11,84.11,6
20130901|2013-05-15 08:30,15,84.285,84.285,84.075,84.075,13
20130901|2013-05-15 09:00,15,84.19,84.27,84.19,84.27,3
20130901|2013-05-15 09:30,15,84.25,84.35,84.25,84.35,4
20130901|2013-05-15 10:30,15,84.345,84.345,84.345,84.345,5
20130901|2013-05-15 11:00,15,84.36,84.36,84.36,84.36,1
20130901|2013-05-15 12:30,15,84.29,84.29,84.29,84.29,11
20130901|2013-05-15 14:30,15,84.235,84.235,84.235,84.235,1
20130901|2013-05-15 15:30,15,84.1,84.1,84.025,84.025,6
20130901|2013-05-15 19:30,16,84.135,84.135,84.115,84.12,32
20130901|2013-05-15 21:00,16,84.17,84.17,84.17,84.17,1
20130901|2013-05-15 22:00,16,84.245,84.245,84.245,84.245,10
20130901|2013-05-16 00:30,16,84.275,84.275,84.275,84.275,5
20130901|2013-05-16 02:30,16,84.32,84.365,84.32,84.365,2
20130901|2013-05-16 03:00,16,84.365,84.365,84.365,84.365,1
20130901|2013-05-16 04:00,16,84.28,84.28,84.25,84.25,7
20130901|2013-05-16 06:00,16,84.23,84.23,84.22,84.22,15
20130901|2013-05-16 06:30,16,84.285,84.285,84.285,84.285,1
20130901|2013-05-16 07:00,16,84.17,84.17,84.17,84.17,11
20130901|2013-05-16 07:30,16,84.135,84.135,84,84.115,30
20130901|2013-05-16 08:30,16,83.975,83.975,83.975,83.975,2
20130901|2013-05-16 09:00,16,83.955,84.025,83.94,83.99,6
20130901|2013-05-16 09:30,16,83.95,83.95,83.92,83.92,2
20130901|2013-05-16 10:00,16,83.85,83.995,83.83,83.995,5
20130901|2013-05-16 10:30,16,84.005,84.005,84.005,84.005,1
20130901|2013-05-16 11:00,16,84.09,84.1,84.09,84.1,6
20130901|2013-05-16 11:30,16,84.06,84.06,84.06,84.06,1
20130901|2013-05-16 13:00,16,83.92,83.92,83.92,83.92,1
20130901|2013-05-16 13:30,16,83.955,83.955,83.955,83.955,1
20130901|2013-05-16 20:00,17,84.275,84.275,84.275,84.275,1
20130901|2013-05-16 21:30,17,84.275,84.275,84.275,84.275,1
20130901|2013-05-17 01:30,17,84.28,84.28,84.28,84.28,1
20130901|2013-05-17 02:30,17,84.28,84.28,84.16,84.16,6
20130901|2013-05-17 03:00,17,84.275,84.275,84.275,84.275,10
20130901|2013-05-17 04:30,17,84.29,84.29,84.29,84.29,1
20130901|2013-05-17 05:30,17,84.145,84.145,84.145,84.145,15
20130901|2013-05-17 06:00,17,84.265,84.29,84.235,84.29,12
20130901|2013-05-17 06:30,17,84.245,84.37,84.245,84.37,14
20130901|2013-05-17 07:00,17,84.305,84.54,84.305,84.52,56
20130901|2013-05-17 07:30,17,84.54,84.55,84.53,84.53,18
20130901|2013-05-17 08:00,17,84.58,84.69,84.58,84.69,4
20130901|2013-05-17 08:30,17,84.72,84.77,84.64,84.64,27
20130901|2013-05-17 09:30,17,84.66,84.66,84.485,84.54,9
20130901|2013-05-17 10:00,17,84.545,84.545,84.545,84.545,1
20130901|2013-05-17 10:30,17,84.73,84.745,84.675,84.675,14
20130901|2013-05-17 11:00,17,84.655,84.685,84.635,84.685,8
20130901|2013-05-17 11:30,17,84.68,84.68,84.615,84.64,18
20130901|2013-05-17 12:00,17,84.615,84.615,84.605,84.605,5
20130901|2013-05-17 12:30,17,84.6,84.6,84.6,84.6,6
20130901|2013-05-17 13:00,17,84.595,84.595,84.595,84.595,1
20130901|2013-05-17 14:00,17,84.67,84.67,84.67,84.67,7
20130901|2013-05-17 14:30,17,84.685,84.685,84.685,84.685,2
20130901|2013-05-17 15:00,17,84.655,84.655,84.655,84.655,2
20130901|2013-05-19 17:00,20,84.6,84.6,84.59,84.59,2
20130901|2013-05-19 17:30,20,84.625,84.625,84.625,84.625,5
20130901|2013-05-19 18:00,20,84.625,84.625,84.625,84.625,10
20130901|2013-05-19 19:00,20,84.64,84.64,84.64,84.64,10
20130901|2013-05-19 20:00,20,84.665,84.665,84.65,84.65,82
20130901|2013-05-19 20:30,20,84.605,84.605,84.605,84.605,9
20130901|2013-05-19 21:00,20,84.605,84.605,84.605,84.605,10
20130901|2013-05-19 22:00,20,84.57,84.57,84.57,84.57,3
20130901|2013-05-19 22:30,20,84.54,84.54,84.52,84.52,12
20130901|2013-05-19 23:00,20,84.51,84.51,84.48,84.48,10
20130901|2013-05-20 01:00,20,84.5,84.5,84.5,84.5,1
20130901|2013-05-20 02:00,20,84.48,84.48,84.44,84.445,26
20130901|2013-05-20 02:30,20,84.445,84.445,84.445,84.445,1
20130901|2013-05-20 03:00,20,84.395,84.415,84.375,84.375,5
20130901|2013-05-20 03:30,20,84.365,84.385,84.365,84.385,4
20130901|2013-05-20 04:00,20,84.385,84.405,84.385,84.405,2
20130901|2013-05-20 04:30,20,84.4,84.4,84.4,84.4,5
20130901|2013-05-20 06:30,20,84.435,84.435,84.435,84.435,10
20130901|2013-05-20 07:00,20,84.4,84.48,84.4,84.48,23
20130901|2013-05-20 09:00,20,84.47,84.47,84.45,84.45,19
20130901|2013-05-20 10:00,20,84.39,84.39,84.345,84.345,4
20130901|2013-05-20 10:30,20,84.34,84.375,84.34,84.375,7
20130901|2013-05-20 11:00,20,84.35,84.35,84.3,84.3,40
20130901|2013-05-20 11:30,20,84.3,84.3,84.255,84.275,71
20130901|2013-05-20 12:00,20,84.295,84.335,84.275,84.32,16
20130901|2013-05-20 13:00,20,84.2,84.2,84.125,84.13,4
20130901|2013-05-20 13:30,20,84.2,84.2,84.12,84.15,34
20130901|2013-05-20 14:00,20,84.085,84.085,84.085,84.085,1
20130901|2013-05-20 14:30,20,84.16,84.16,84.16,84.16,5
20130901|2013-05-20 15:00,20,84.14,84.14,84.14,84.14,2
20130901|2013-05-20 19:00,21,84.2,84.2,84.2,84.2,1
20130901|2013-05-20 19:30,21,84.22,84.22,84.22,84.22,1
20130901|2013-05-20 20:00,21,84.3,84.3,84.3,84.3,1
20130901|2013-05-20 20:30,21,84.25,84.25,84.25,84.25,1
20130901|2013-05-20 22:00,21,84.155,84.155,84.155,84.155,2
20130901|2013-05-21 00:30,21,84.15,84.16,84.15,84.16,2
20130901|2013-05-21 01:00,21,84.105,84.16,84.105,84.16,7
20130901|2013-05-21 02:00,21,84.17,84.17,84.165,84.165,18
20130901|2013-05-21 03:00,21,84.3,84.3,84.3,84.3,1
20130901|2013-05-21 04:00,21,84.3,84.3,84.3,84.3,1
20130901|2013-05-21 05:00,21,84.345,84.4,84.345,84.4,2
20130901|2013-05-21 06:00,21,84.44,84.44,84.44,84.44,1
20130901|2013-05-21 08:00,21,84.4,84.42,84.4,84.42,2
20130901|2013-05-21 09:00,21,84.525,84.525,84.525,84.525,1
20130901|2013-05-21 10:00,21,84.355,84.355,84.165,84.165,10
20130901|2013-05-21 10:30,21,84.16,84.165,84.09,84.14,10
20130901|2013-05-21 11:00,21,84.08,84.1,84.06,84.06,10
20130901|2013-05-21 11:30,21,84.125,84.125,84.1,84.1,9
20130901|2013-05-21 12:00,21,84.05,84.17,84,84.12,46
20130901|2013-05-21 12:30,21,84.165,84.165,84.165,84.165,1
20130901|2013-05-21 13:00,21,84.195,84.205,84.19,84.19,9
20130901|2013-05-21 15:30,21,84.13,84.13,84.13,84.13,2
20130901|2013-05-21 20:30,22,84.105,84.105,84.105,84.105,8
20130901|2013-05-21 21:00,22,84.075,84.09,84.075,84.09,16
20130901|2013-05-21 22:00,22,84.07,84.07,84.07,84.07,1
20130901|2013-05-21 22:30,22,84.075,84.075,84.055,84.055,4
20130901|2013-05-22 00:00,22,84.16,84.16,84.16,84.16,20
20130901|2013-05-22 01:00,22,84.185,84.185,84.185,84.185,1
20130901|2013-05-22 01:30,22,84.13,84.13,84.13,84.13,1
20130901|2013-05-22 02:00,22,84.12,84.12,84.065,84.07,10
20130901|2013-05-22 02:30,22,84.06,84.06,84.06,84.06,5
20130901|2013-05-22 03:30,22,84.205,84.205,84.205,84.205,1
20130901|2013-05-22 05:00,22,84.08,84.08,84.07,84.07,3
20130901|2013-05-22 06:00,22,84.2,84.23,84.19,84.19,3
20130901|2013-05-22 06:30,22,84.175,84.175,84.175,84.175,1
20130901|2013-05-22 07:00,22,84.25,84.25,84.25,84.25,1
20130901|2013-05-22 07:30,22,84.24,84.24,84.195,84.195,22
20130901|2013-05-22 08:00,22,84.13,84.13,84.13,84.13,4
20130901|2013-05-22 08:30,22,84.16,84.18,84.08,84.08,14
20130901|2013-05-22 09:00,22,84.06,84.15,83.77,84.15,55
20130901|2013-05-22 09:30,22,84.18,84.53,84.18,84.53,23
20130901|2013-05-22 10:00,22,84.5,84.575,84.465,84.575,23
20130901|2013-05-22 10:30,22,84.47,84.57,84.47,84.57,14
20130901|2013-05-22 11:00,22,84.6,84.7,84.6,84.7,82
20130901|2013-05-22 11:30,22,84.705,84.71,84.605,84.605,12
20130901|2013-05-22 12:00,22,84.635,84.635,84.635,84.635,1
20130901|2013-05-22 12:30,22,84.58,84.58,84.58,84.58,10
20130901|2013-05-22 13:00,22,84.655,84.655,84.655,84.655,1
20130901|2013-05-22 13:30,22,84.69,84.71,84.685,84.705,32
20130901|2013-05-22 14:00,22,84.695,84.7,84.66,84.66,14
20130901|2013-05-22 14:30,22,84.635,84.64,84.59,84.615,7
20130901|2013-05-22 15:00,22,84.565,84.61,84.565,84.61,28
20130901|2013-05-22 19:00,23,84.71,84.805,84.71,84.77,24
20130901|2013-05-22 19:30,23,84.78,84.825,84.78,84.825,5
20130901|2013-05-22 20:00,23,84.815,84.835,84.8,84.8,53
20130901|2013-05-22 20:30,23,84.81,84.81,84.72,84.72,13
20130901|2013-05-22 21:00,23,84.77,84.77,84.76,84.76,2
20130901|2013-05-22 21:30,23,84.68,84.68,84.68,84.68,1
20130901|2013-05-22 22:00,23,84.7,84.7,84.7,84.7,1
20130901|2013-05-22 22:30,23,84.695,84.695,84.68,84.68,5
20130901|2013-05-22 23:00,23,84.645,84.665,84.6,84.6,15
20130901|2013-05-23 00:30,23,84.565,84.62,84.565,84.62,4
20130901|2013-05-23 01:00,23,84.655,84.655,84.57,84.635,20
20130901|2013-05-23 01:30,23,84.595,84.625,84.565,84.58,12
20130901|2013-05-23 02:00,23,84.58,84.58,84.445,84.445,48
20130901|2013-05-23 02:30,23,84.355,84.475,84.355,84.455,5
20130901|2013-05-23 03:00,23,84.475,84.475,84.295,84.295,33
20130901|2013-05-23 03:30,23,84.24,84.28,84.2,84.25,12
20130901|2013-05-23 04:00,23,84.265,84.265,84.265,84.265,2
20130901|2013-05-23 05:00,23,84.135,84.255,84.135,84.24,14
20130901|2013-05-23 06:30,23,84.23,84.23,84.23,84.23,2
20130901|2013-05-23 07:00,23,84.325,84.325,84.2,84.2,18
20130901|2013-05-23 07:30,23,84.3,84.3,84.3,84.3,1
20130901|2013-05-23 08:00,23,84.15,84.15,84.1,84.105,31
20130901|2013-05-23 08:30,23,84.16,84.16,84.16,84.16,2
20130901|2013-05-23 09:00,23,84.2,84.2,84.2,84.2,3
20130901|2013-05-23 10:00,23,84.27,84.28,84.125,84.125,8
20130901|2013-05-23 10:30,23,84.1,84.1,83.955,83.96,16
20130901|2013-05-23 11:00,23,84.015,84.015,84,84,2
20130901|2013-05-23 11:30,23,84.005,84.005,84.005,84.005,1
20130901|2013-05-23 12:00,23,84.04,84.04,84.04,84.04,5
20130901|2013-05-23 12:30,23,84.04,84.04,84.04,84.04,3
20130901|2013-05-23 13:00,23,84.005,84.025,83.96,84.025,30
20130901|2013-05-23 19:00,24,84.23,84.26,84.23,84.25,17
20130901|2013-05-23 19:30,24,84.245,84.245,84.195,84.2,30
20130901|2013-05-23 20:00,24,84.245,84.245,84.245,84.245,1
20130901|2013-05-23 22:30,24,84.2,84.23,84.2,84.205,7
20130901|2013-05-23 23:00,24,84.075,84.075,84.06,84.06,6
20130901|2013-05-23 23:30,24,83.98,83.98,83.98,83.98,2
20130901|2013-05-24 00:30,24,84.15,84.15,84.15,84.15,3
20130901|2013-05-24 01:00,24,84.105,84.105,84.105,84.105,2
20130901|2013-05-24 02:00,24,84.1,84.1,84.03,84.03,2
20130901|2013-05-24 03:00,24,84,84,83.88,83.88,24
20130901|2013-05-24 03:30,24,83.905,83.91,83.9,83.905,36
20130901|2013-05-24 04:00,24,83.9,83.92,83.9,83.92,2
20130901|2013-05-24 04:30,24,83.985,83.985,83.925,83.98,7
20130901|2013-05-24 05:00,24,83.91,83.93,83.78,83.78,13
20130901|2013-05-24 06:00,24,83.89,83.89,83.86,83.86,13
20130901|2013-05-24 07:00,24,84,84,84,84,1
20130901|2013-05-24 07:30,24,84.095,84.095,84.02,84.02,21
20130901|2013-05-24 08:00,24,84.05,84.05,84.05,84.05,1
20130901|2013-05-24 08:30,24,83.94,83.94,83.94,83.94,2
20130901|2013-05-24 09:30,24,83.95,83.95,83.95,83.95,1
20130901|2013-05-24 10:00,24,83.965,83.965,83.94,83.94,6
20130901|2013-05-24 10:30,24,84.05,84.065,83.96,83.96,8
20130901|2013-05-24 12:00,24,84.025,84.025,84.025,84.025,1
20130901|2013-05-24 12:30,24,84,84,84,84,2
20130901|2013-05-24 13:00,24,83.955,83.985,83.955,83.985,2
20130901|2013-05-24 13:30,24,83.965,83.97,83.965,83.97,4
20130901|2013-05-26 19:00,27,83.995,83.995,83.995,83.995,1
20130901|2013-05-26 19:30,27,83.995,83.995,83.995,83.995,1
20130901|2013-05-26 20:30,27,84.03,84.03,84.03,84.03,1
20130901|2013-05-26 21:00,27,84,84,84,84,1
20130901|2013-05-26 21:30,27,83.99,83.99,83.99,83.99,1
20130901|2013-05-26 22:30,27,83.99,83.99,83.955,83.955,7
20130901|2013-05-26 23:30,27,84.02,84.02,84.02,84.02,1
20130901|2013-05-27 00:00,27,84.025,84.025,84.025,84.025,1
20130901|2013-05-27 01:00,27,83.925,83.925,83.925,83.925,1
20130901|2013-05-27 01:30,27,83.88,83.88,83.88,83.88,1
20130901|2013-05-27 02:30,27,83.88,83.88,83.88,83.88,1
20130901|2013-05-27 04:30,27,83.86,83.86,83.86,83.86,1
20130901|2013-05-27 08:30,27,83.91,83.91,83.91,83.91,5
20130901|2013-05-27 10:00,27,83.96,83.96,83.96,83.96,1
20130901|2013-05-27 11:30,27,84,84,84,84,1
20130901|2013-05-27 19:00,28,84.15,84.25,84.15,84.24,7
20130901|2013-05-27 20:00,28,84.3,84.3,84.25,84.25,12
20130901|2013-05-27 20:30,28,84.225,84.225,84.21,84.21,2
20130901|2013-05-27 21:30,28,84.21,84.275,84.21,84.275,7
20130901|2013-05-28 00:00,28,84.12,84.12,84.12,84.12,1
20130901|2013-05-28 01:00,28,84.11,84.135,84.11,84.135,6
20130901|2013-05-28 01:30,28,84.155,84.16,84.155,84.16,2
20130901|2013-05-28 02:00,28,84.27,84.275,84.235,84.275,34
20130901|2013-05-28 03:00,28,84.28,84.28,84.28,84.28,2
20130901|2013-05-28 03:30,28,84.25,84.25,84.25,84.25,1
20130901|2013-05-28 04:00,28,84.25,84.27,84.19,84.19,20
20130901|2013-05-28 04:30,28,84.15,84.15,84.14,84.14,2
20130901|2013-05-28 05:00,28,84.13,84.13,84.115,84.115,7
20130901|2013-05-28 05:30,28,84.14,84.14,84.14,84.14,1
20130901|2013-05-28 07:30,28,84.125,84.125,84.125,84.125,9
20130901|2013-05-28 08:00,28,84.18,84.2,84.18,84.2,15
20130901|2013-05-28 08:30,28,84.205,84.215,84.19,84.215,32
20130901|2013-05-28 09:00,28,84.255,84.515,84.255,84.49,79
20130901|2013-05-28 09:30,28,84.52,84.56,84.46,84.56,244
20130901|2013-05-28 10:00,28,84.56,84.565,84.5,84.51,23
20130901|2013-05-28 10:30,28,84.46,84.46,84.44,84.44,4
20130901|2013-05-28 11:00,28,84.45,84.495,84.45,84.495,6
20130901|2013-05-28 11:30,28,84.5,84.5,84.5,84.5,3
20130901|2013-05-28 12:00,28,84.515,84.585,84.515,84.585,42
20130901|2013-05-28 12:30,28,84.51,84.51,84.51,84.51,4
20130901|2013-05-28 13:00,28,84.44,84.44,84.44,84.44,1
20130901|2013-05-28 13:30,28,84.42,84.42,84.42,84.42,1
20130901|2013-05-28 14:30,28,84.42,84.42,84.42,84.42,1
20130901|2013-05-28 15:00,28,84.56,84.59,84.56,84.59,3
20130901|2013-05-28 15:30,28,84.605,84.605,84.605,84.605,1
20130901|2013-05-28 19:00,29,84.665,84.7,84.62,84.67,92
20130901|2013-05-28 19:30,29,84.615,84.615,84.6,84.6,3
20130901|2013-05-28 20:00,29,84.565,84.565,84.565,84.565,1
20130901|2013-05-28 21:00,29,84.59,84.59,84.575,84.575,4
20130901|2013-05-28 21:30,29,84.565,84.565,84.55,84.55,2
20130901|2013-05-28 23:00,29,84.54,84.54,84.54,84.54,1
20130901|2013-05-28 23:30,29,84.63,84.63,84.63,84.63,1
20130901|2013-05-29 00:00,29,84.625,84.63,84.625,84.63,2
20130901|2013-05-29 00:30,29,84.695,84.73,84.65,84.65,46
20130901|2013-05-29 01:00,29,84.64,84.64,84.605,84.605,2
20130901|2013-05-29 01:30,29,84.565,84.565,84.56,84.56,6
20130901|2013-05-29 02:00,29,84.505,84.505,84.415,84.415,22
20130901|2013-05-29 02:30,29,84.42,84.42,84.415,84.415,2
20130901|2013-05-29 03:00,29,84.405,84.405,84.385,84.385,27
20130901|2013-05-29 03:30,29,84.35,84.35,84.315,84.315,16
20130901|2013-05-29 05:00,29,84.425,84.425,84.405,84.405,3
20130901|2013-05-29 05:30,29,84.31,84.31,84.035,84.035,68
20130901|2013-05-29 06:00,29,84.01,84.01,83.91,83.91,11
20130901|2013-05-29 06:30,29,83.965,83.965,83.91,83.91,11
20130901|2013-05-29 07:00,29,83.91,83.91,83.865,83.905,4
20130901|2013-05-29 08:00,29,84.05,84.06,84.05,84.06,35
20130901|2013-05-29 08:30,29,84,84.005,83.94,83.975,22
20130901|2013-05-29 09:00,29,84.005,84.005,83.9,83.9,51
20130901|2013-05-29 09:30,29,83.88,83.945,83.85,83.945,34
20130901|2013-05-29 10:00,29,83.915,83.915,83.915,83.915,2
20130901|2013-05-29 10:30,29,83.91,83.91,83.9,83.9,5
20130901|2013-05-29 11:00,29,83.93,83.93,83.93,83.93,10
20130901|2013-05-29 11:30,29,83.9,83.93,83.9,83.93,2
20130901|2013-05-29 12:00,29,83.93,84.005,83.88,84.005,11
20130901|2013-05-29 12:30,29,84.065,84.065,84.065,84.065,10
20130901|2013-05-29 13:00,29,83.97,83.97,83.97,83.97,1
20130901|2013-05-29 14:00,29,83.95,83.95,83.95,83.95,1
20130901|2013-05-29 15:00,29,83.905,83.905,83.905,83.905,4
20130901|2013-05-29 19:00,30,83.865,83.865,83.84,83.85,7
20130901|2013-05-29 19:30,30,83.895,83.99,83.895,83.99,4
20130901|2013-05-29 20:30,30,83.875,83.875,83.83,83.83,3
20130901|2013-05-29 21:00,30,83.87,83.87,83.85,83.85,2
20130901|2013-05-29 21:30,30,83.825,83.84,83.815,83.84,4
20130901|2013-05-29 22:00,30,83.945,83.945,83.945,83.945,1
20130901|2013-05-29 22:30,30,83.88,83.88,83.84,83.84,2
20130901|2013-05-29 23:30,30,83.825,83.825,83.8,83.8,16
20130901|2013-05-30 00:00,30,83.8,83.8,83.75,83.77,23
20130901|2013-05-30 00:30,30,83.71,83.71,83.65,83.71,19
20130901|2013-05-30 01:00,30,83.735,83.735,83.705,83.705,6
20130901|2013-05-30 01:30,30,83.76,83.76,83.75,83.75,2
20130901|2013-05-30 02:00,30,83.75,83.75,83.725,83.725,7
20130901|2013-05-30 03:00,30,83.785,83.785,83.73,83.73,13
20130901|2013-05-30 03:30,30,83.69,83.75,83.69,83.75,3
20130901|2013-05-30 04:00,30,83.73,83.73,83.73,83.73,1
20130901|2013-05-30 04:30,30,83.62,83.62,83.55,83.55,21
20130901|2013-05-30 05:00,30,83.64,83.645,83.59,83.59,7
20130901|2013-05-30 05:30,30,83.83,83.83,83.83,83.83,1
20130901|2013-05-30 06:30,30,83.945,84.045,83.94,83.975,23
20130901|2013-05-30 07:00,30,83.935,83.95,83.935,83.95,4
20130901|2013-05-30 07:30,30,83.9,83.9,83.695,83.695,7
20130901|2013-05-30 08:00,30,83.805,83.805,83.51,83.51,63
20130901|2013-05-30 08:30,30,83.5,83.535,83.43,83.535,33
20130901|2013-05-30 09:00,30,83.4,83.41,83.27,83.34,54
20130901|2013-05-30 09:30,30,83.34,83.395,83.33,83.33,40
20130901|2013-05-30 10:00,30,83.37,83.37,83.37,83.37,2
20130901|2013-05-30 10:30,30,83.36,83.42,83.36,83.42,34
20130901|2013-05-30 11:00,30,83.37,83.37,83.37,83.37,1
20130901|2013-05-30 11:30,30,83.375,83.395,83.35,83.35,6
20130901|2013-05-30 12:00,30,83.35,83.35,83.29,83.29,54
20130901|2013-05-30 12:30,30,83.3,83.305,83.29,83.3,9
20130901|2013-05-30 13:00,30,83.315,83.315,83.315,83.315,1
20130901|2013-05-30 13:30,30,83.345,83.345,83.345,83.345,1
20130901|2013-05-30 14:00,30,83.34,83.34,83.34,83.34,1
20130901|2013-05-30 19:00,31,83.335,83.335,83.29,83.29,4
20130901|2013-05-30 19:30,31,83.37,83.37,83.37,83.37,5
20130901|2013-05-30 20:00,31,83.37,83.385,83.37,83.385,4
20130901|2013-05-30 20:30,31,83.345,83.345,83.345,83.345,10
20130901|2013-05-30 21:00,31,83.345,83.345,83.345,83.345,1
20130901|2013-05-30 21:30,31,83.385,83.42,83.38,83.42,3
20130901|2013-05-30 22:00,31,83.405,83.405,83.4,83.4,3
20130901|2013-05-31 00:00,31,83.41,83.41,83.41,83.41,2
20130901|2013-05-31 00:30,31,83.35,83.405,83.35,83.405,2
20130901|2013-05-31 01:00,31,83.395,83.395,83.36,83.36,5
20130901|2013-05-31 02:00,31,83.42,83.465,83.42,83.46,7
20130901|2013-05-31 02:30,31,83.45,83.45,83.4,83.41,13
20130901|2013-05-31 03:00,31,83.39,83.465,83.375,83.465,9
20130901|2013-05-31 03:30,31,83.365,83.55,83.365,83.55,12
20130901|2013-05-31 04:00,31,83.585,83.615,83.585,83.585,5
20130901|2013-05-31 04:30,31,83.59,83.655,83.59,83.59,11
20130901|2013-05-31 05:30,31,83.59,83.59,83.535,83.535,11
20130901|2013-05-31 06:00,31,83.54,83.54,83.54,83.54,1
20130901|2013-05-31 06:30,31,83.5,83.5,83.5,83.5,1
20130901|2013-05-31 07:00,31,83.45,83.475,83.445,83.475,14
20130901|2013-05-31 07:30,31,83.5,83.51,83.455,83.51,5
20130901|2013-05-31 08:00,31,83.535,83.535,83.535,83.535,1
20130901|2013-05-31 08:30,31,83.66,83.755,83.66,83.755,18
20130901|2013-05-31 09:00,31,83.745,83.82,83.735,83.77,132
20130901|2013-05-31 09:30,31,83.72,83.845,83.685,83.845,103
20130901|2013-05-31 10:00,31,83.83,83.925,83.83,83.85,22
20130901|2013-05-31 10:30,31,83.795,83.805,83.67,83.67,41
20130901|2013-05-31 11:00,31,83.705,83.74,83.705,83.74,4
20130901|2013-05-31 11:30,31,83.765,83.765,83.765,83.765,1
20130901|2013-05-31 12:30,31,83.785,83.785,83.785,83.785,2
20130901|2013-05-31 13:00,31,83.775,83.775,83.765,83.765,2
20130901|2013-05-31 13:30,31,83.705,83.705,83.69,83.69,2
20130901|2013-05-31 14:00,31,83.65,83.65,83.65,83.65,1
20130901|2013-05-31 14:30,31,83.57,83.57,83.57,83.57,1
20130901|2013-06-02 17:00,3,83.655,83.655,83.655,83.655,1
20130901|2013-06-02 18:30,3,83.58,83.58,83.58,83.58,2
20130901|2013-06-02 19:00,3,83.58,83.58,83.58,83.58,1
20130901|2013-06-02 19:30,3,83.55,83.55,83.55,83.55,2
20130901|2013-06-02 20:00,3,83.6,83.645,83.585,83.585,15
20130901|2013-06-02 20:30,3,83.565,83.61,83.54,83.6,67
20130901|2013-06-02 21:00,3,83.6,83.6,83.555,83.555,12
20130901|2013-06-02 21:30,3,83.565,83.565,83.56,83.56,2
20130901|2013-06-02 22:00,3,83.51,83.51,83.51,83.51,1
20130901|2013-06-02 22:30,3,83.53,83.53,83.53,83.53,1
20130901|2013-06-02 23:00,3,83.555,83.555,83.555,83.555,1
20130901|2013-06-03 00:30,3,83.5,83.51,83.465,83.5,57
20130901|2013-06-03 01:00,3,83.43,83.43,83.43,83.43,1
20130901|2013-06-03 01:30,3,83.425,83.425,83.37,83.4,67
20130901|2013-06-03 02:00,3,83.375,83.445,83.375,83.42,5
20130901|2013-06-03 02:30,3,83.445,83.445,83.29,83.29,7
20130901|2013-06-03 03:00,3,83.325,83.375,83.325,83.35,32
20130901|2013-06-03 03:30,3,83.375,83.375,83.365,83.365,2
20130901|2013-06-03 04:30,3,83.37,83.37,83.37,83.37,2
20130901|2013-06-03 05:00,3,83.37,83.37,83.37,83.37,6
20130901|2013-06-03 05:30,3,83.48,83.48,83.45,83.455,21
20130901|2013-06-03 06:00,3,83.5,83.525,83.5,83.525,9
20130901|2013-06-03 07:30,3,83.46,83.46,83.46,83.46,1
20130901|2013-06-03 08:00,3,83.55,83.615,83.55,83.605,3
20130901|2013-06-03 08:30,3,83.61,83.665,83.61,83.65,5
20130901|2013-06-03 09:00,3,83.65,83.65,83.225,83.255,161
20130901|2013-06-03 09:30,3,83.31,83.32,83.19,83.205,76
20130901|2013-06-03 10:00,3,83.18,83.18,82.735,82.9,418
20130901|2013-06-03 10:30,3,82.9,82.925,82.845,82.845,263
20130901|2013-06-03 11:00,3,82.845,82.88,82.82,82.87,312
20130901|2013-06-03 11:30,3,82.87,82.93,82.84,82.9,93
20130901|2013-06-03 12:00,3,82.915,82.92,82.895,82.895,54
20130901|2013-06-03 12:30,3,82.89,82.89,82.8,82.8,50
20130901|2013-06-03 13:00,3,82.86,82.9,82.86,82.895,3
20130901|2013-06-03 13:30,3,82.895,82.98,82.895,82.98,7
20130901|2013-06-03 14:00,3,82.98,82.995,82.97,82.97,4
20130901|2013-06-03 14:30,3,82.97,82.97,82.97,82.97,1
20130901|2013-06-03 15:00,3,83,83.015,83,83.015,2
20130901|2013-06-03 19:00,4,83.015,83.015,83.015,83.015,1
20130901|2013-06-03 20:00,4,82.96,83.025,82.955,83.025,4
20130901|2013-06-03 20:30,4,83.045,83.045,83.045,83.045,1
20130901|2013-06-03 21:00,4,83.025,83.025,83.025,83.025,5
20130901|2013-06-03 21:30,4,83.015,83.055,83.015,83.055,2
20130901|2013-06-03 22:30,4,83.01,83.075,83.01,83.075,3
20130901|2013-06-04 00:30,4,83.1,83.1,83.1,83.1,1
20130901|2013-06-04 01:00,4,83.135,83.15,83.135,83.15,2
20130901|2013-06-04 02:00,4,83.11,83.13,83.06,83.11,24
20130901|2013-06-04 02:30,4,83.12,83.165,83.12,83.165,4
20130901|2013-06-04 03:00,4,83.1,83.1,83.08,83.08,6
20130901|2013-06-04 04:30,4,83.085,83.085,83.085,83.085,1
20130901|2013-06-04 05:30,4,83.105,83.105,82.985,82.985,5
20130901|2013-06-04 06:00,4,82.985,83.005,82.985,83.005,5
20130901|2013-06-04 07:00,4,83.05,83.05,83.015,83.015,5
20130901|2013-06-04 07:30,4,83.095,83.135,83.095,83.13,7
20130901|2013-06-04 08:00,4,83.16,83.2,83.16,83.2,10
20130901|2013-06-04 08:30,4,83.2,83.2,83.15,83.155,19
20130901|2013-06-04 09:00,4,83.14,83.24,83.14,83.24,8
20130901|2013-06-04 09:30,4,83.26,83.26,83.2,83.2,13
20130901|2013-06-04 10:00,4,83.095,83.11,83.06,83.11,9
20130901|2013-06-04 10:30,4,83.11,83.125,83.065,83.07,28
20130901|2013-06-04 11:00,4,83.18,83.18,83.155,83.16,5
20130901|2013-06-04 11:30,4,83.15,83.155,83.15,83.155,7
20130901|2013-06-04 12:00,4,83.17,83.17,83.17,83.17,1
20130901|2013-06-04 12:30,4,83.16,83.16,83.14,83.14,10
20130901|2013-06-04 13:00,4,83.155,83.155,83.155,83.155,1
20130901|2013-06-04 13:30,4,83.09,83.09,83.07,83.07,3
20130901|2013-06-04 15:00,4,83.04,83.04,83.03,83.035,7
20130901|2013-06-04 19:00,5,83.17,83.17,83.145,83.145,13
20130901|2013-06-04 19:30,5,83.185,83.19,83.165,83.165,5
20130901|2013-06-04 20:00,5,83.16,83.16,83.14,83.145,13
20130901|2013-06-04 20:30,5,83.16,83.16,83.15,83.15,2
20130901|2013-06-04 21:00,5,83.14,83.14,83.09,83.095,13
20130901|2013-06-04 21:30,5,83.05,83.065,83.05,83.065,3
20130901|2013-06-04 22:00,5,83.08,83.08,83.08,83.08,6
20130901|2013-06-04 22:30,5,83.135,83.135,83,83.015,13
20130901|2013-06-04 23:00,5,83,83,82.965,82.995,23
20130901|2013-06-05 00:00,5,82.98,82.98,82.96,82.96,6
20130901|2013-06-05 00:30,5,82.95,82.965,82.91,82.93,426
20130901|2013-06-05 01:00,5,82.95,82.95,82.92,82.92,15
20130901|2013-06-05 01:30,5,82.9,82.9,82.88,82.88,10
20130901|2013-06-05 02:00,5,83.065,83.09,83.05,83.05,7
20130901|2013-06-05 02:30,5,83.01,83.01,83.01,83.01,1
20130901|2013-06-05 03:00,5,83.03,83.04,83.03,83.035,104
20130901|2013-06-05 03:30,5,83.1,83.1,83.09,83.09,13
20130901|2013-06-05 04:00,5,83.115,83.13,83.06,83.06,11
20130901|2013-06-05 04:30,5,83.055,83.07,83.035,83.07,13
20130901|2013-06-05 05:00,5,83.065,83.065,83.065,83.065,13
20130901|2013-06-05 06:00,5,83.065,83.065,83.055,83.055,6
20130901|2013-06-05 06:30,5,83,83,83,83,2
20130901|2013-06-05 07:00,5,83.025,83.04,82.755,82.865,768
20130901|2013-06-05 07:30,5,82.83,83.07,82.83,83.055,70
20130901|2013-06-05 08:00,5,83,83.03,83,83.03,23
20130901|2013-06-05 08:30,5,83.03,83.055,83,83.035,89
20130901|2013-06-05 09:00,5,83.025,83.025,82.91,82.96,63
20130901|2013-06-05 09:30,5,82.97,83.03,82.88,82.88,81
20130901|2013-06-05 10:00,5,82.925,82.925,82.83,82.91,42
20130901|2013-06-05 10:30,5,82.9,82.945,82.9,82.9,16
20130901|2013-06-05 11:00,5,82.865,82.875,82.795,82.85,28
20130901|2013-06-05 11:30,5,82.85,82.85,82.805,82.805,26
20130901|2013-06-05 12:00,5,82.84,82.875,82.84,82.875,7
20130901|2013-06-05 12:30,5,82.865,82.865,82.865,82.865,1
20130901|2013-06-05 13:00,5,82.87,82.89,82.86,82.89,13
20130901|2013-06-05 13:30,5,82.89,82.89,82.86,82.865,37
20130901|2013-06-05 14:00,5,82.86,82.86,82.83,82.83,48
20130901|2013-06-05 14:30,5,82.815,82.845,82.805,82.845,56
20130901|2013-06-05 19:00,6,82.83,82.86,82.83,82.86,7
20130901|2013-06-05 19:30,6,82.94,82.94,82.915,82.92,7
20130901|2013-06-05 20:00,6,82.92,82.93,82.9,82.9,6
20130901|2013-06-05 20:30,6,82.885,82.885,82.85,82.85,5
20130901|2013-06-05 21:00,6,82.875,82.875,82.835,82.835,4
20130901|2013-06-05 21:30,6,82.865,82.865,82.865,82.865,1
20130901|2013-06-05 22:00,6,82.865,82.865,82.865,82.865,22
20130901|2013-06-05 22:30,6,82.86,82.86,82.835,82.835,16
20130901|2013-06-05 23:00,6,82.81,82.81,82.8,82.8,2
20130901|2013-06-06 00:00,6,82.8,82.84,82.8,82.825,29
20130901|2013-06-06 00:30,6,82.855,82.855,82.815,82.815,6
20130901|2013-06-06 01:00,6,82.785,82.835,82.71,82.76,1318
20130901|2013-06-06 01:30,6,82.7,82.73,82.7,82.73,25
20130901|2013-06-06 02:00,6,82.73,82.77,82.71,82.74,25
20130901|2013-06-06 02:30,6,82.72,82.72,82.695,82.695,59
20130901|2013-06-06 03:00,6,82.74,82.74,82.695,82.705,21
20130901|2013-06-06 03:30,6,82.66,82.66,82.65,82.66,9
20130901|2013-06-06 04:00,6,82.685,82.72,82.685,82.72,11
20130901|2013-06-06 04:30,6,82.72,82.72,82.695,82.695,121
20130901|2013-06-06 05:00,6,82.715,82.72,82.69,82.72,13
20130901|2013-06-06 05:30,6,82.705,82.715,82.7,82.7,20
20130901|2013-06-06 06:00,6,82.69,82.69,82.68,82.685,95
20130901|2013-06-06 06:30,6,82.71,82.71,82.685,82.7,142
20130901|2013-06-06 07:00,6,82.715,82.725,82.695,82.7,30
20130901|2013-06-06 07:30,6,82.805,82.805,82.505,82.615,280
20130901|2013-06-06 08:00,6,82.6,82.635,82.56,82.605,84
20130901|2013-06-06 08:30,6,82.625,82.635,82.515,82.54,245
20130901|2013-06-06 09:00,6,82.545,82.545,82.49,82.51,161
20130901|2013-06-06 09:30,6,82.5,82.5,82.245,82.27,572
20130901|2013-06-06 10:00,6,82.27,82.35,82.265,82.28,180
20130901|2013-06-06 10:30,6,82.295,82.295,81.665,81.87,895
20130901|2013-06-06 11:00,6,81.87,81.915,81.345,81.61,1039
20130901|2013-06-06 11:30,6,81.595,81.7,81.515,81.7,609
20130901|2013-06-06 12:00,6,81.7,81.885,81.69,81.855,236
20130901|2013-06-06 12:30,6,81.855,81.88,81.78,81.785,84
20130901|2013-06-06 13:00,6,81.795,81.82,81.72,81.82,113
20130901|2013-06-06 13:30,6,81.805,81.83,81.77,81.805,50
20130901|2013-06-06 14:00,6,81.8,81.82,81.77,81.78,48
20130901|2013-06-06 14:30,6,81.79,81.82,81.785,81.81,35
20130901|2013-06-06 15:00,6,81.795,81.815,81.795,81.8,17
20130901|2013-06-06 15:30,6,81.8,81.8,81.8,81.8,7
20130901|2013-06-06 19:00,7,81.87,81.89,81.86,81.89,17
20130901|2013-06-06 19:30,7,81.88,81.895,81.84,81.895,23
20130901|2013-06-06 20:00,7,81.87,81.87,81.735,81.79,181
20130901|2013-06-06 20:30,7,81.8,81.835,81.785,81.815,42
20130901|2013-06-06 21:00,7,81.77,81.77,81.68,81.7,168
20130901|2013-06-06 21:30,7,81.72,81.72,81.695,81.695,11
20130901|2013-06-06 22:00,7,81.71,81.725,81.69,81.69,8
20130901|2013-06-06 22:30,7,81.65,81.68,81.63,81.68,35
20130901|2013-06-06 23:00,7,81.67,81.685,81.53,81.6,26
20130901|2013-06-06 23:30,7,81.63,81.64,81.63,81.64,13
20130901|2013-06-07 00:00,7,81.64,81.73,81.64,81.73,84
20130901|2013-06-07 00:30,7,81.75,81.79,81.73,81.75,121
20130901|2013-06-07 01:00,7,81.79,81.8,81.7,81.7,4
20130901|2013-06-07 01:30,7,81.72,81.765,81.72,81.765,3
20130901|2013-06-07 02:00,7,81.745,81.77,81.745,81.77,3
20130901|2013-06-07 02:30,7,81.755,81.78,81.755,81.77,30
20130901|2013-06-07 03:00,7,81.74,81.84,81.74,81.815,50
20130901|2013-06-07 03:30,7,81.79,81.815,81.77,81.8,6
20130901|2013-06-07 04:00,7,81.825,81.825,81.75,81.75,6
20130901|2013-06-07 04:30,7,81.745,81.785,81.67,81.67,39
20130901|2013-06-07 05:00,7,81.64,81.72,81.64,81.72,34
20130901|2013-06-07 05:30,7,81.65,81.65,81.6,81.625,14
20130901|2013-06-07 06:00,7,81.625,81.63,81.535,81.57,193
20130901|2013-06-07 06:30,7,81.57,81.64,81.57,81.61,13
20130901|2013-06-07 07:00,7,81.59,81.605,81.535,81.555,84
20130901|2013-06-07 07:30,7,81.835,81.96,81.345,81.94,355
20130901|2013-06-07 08:00,7,81.965,82.04,81.815,81.96,342
20130901|2013-06-07 08:30,7,81.97,82.025,81.865,82.02,295
20130901|2013-06-07 09:00,7,82.035,82.055,81.895,81.98,234
20130901|2013-06-07 09:30,7,82.01,82.13,81.965,81.965,840
20130901|2013-06-07 10:00,7,81.95,82.07,81.95,82.04,85
20130901|2013-06-07 10:30,7,82.03,82.03,81.88,81.88,60
20130901|2013-06-07 11:00,7,81.885,82.005,81.875,82.005,18
20130901|2013-06-07 11:30,7,82.035,82.035,81.98,81.985,9
20130901|2013-06-07 12:00,7,81.965,81.99,81.965,81.99,20
20130901|2013-06-07 12:30,7,81.94,81.98,81.94,81.965,71
20130901|2013-06-07 13:00,7,81.97,81.97,81.93,81.93,24
20130901|2013-06-07 13:30,7,81.92,81.935,81.92,81.935,20
20130901|2013-06-07 14:00,7,81.93,81.94,81.93,81.935,31
20130901|2013-06-07 14:30,7,81.945,81.945,81.945,81.945,12
20130901|2013-06-07 15:00,7,81.925,81.925,81.92,81.92,5
20130901|2013-06-07 15:30,7,81.93,81.96,81.92,81.96,28
20130901|2013-06-09 17:00,10,82.12,82.125,82.04,82.065,38
20130901|2013-06-09 17:30,10,82.09,82.13,82.09,82.13,2
20130901|2013-06-09 18:00,10,82.09,82.115,82.09,82.115,7
20130901|2013-06-09 18:30,10,82.12,82.13,82.12,82.13,3
20130901|2013-06-09 19:00,10,82.14,82.14,82.02,82.025,13
20130901|2013-06-09 19:30,10,82.05,82.075,81.93,81.93,147
20130901|2013-06-09 20:00,10,81.945,82.02,81.945,82.015,31
20130901|2013-06-09 20:30,10,82.01,82.025,81.995,81.995,7
20130901|2013-06-09 21:00,10,82.01,82.035,82.005,82.035,5
20130901|2013-06-09 21:30,10,82.055,82.055,82.055,82.055,1
20130901|2013-06-09 22:00,10,82.085,82.085,82.06,82.065,3
20130901|2013-06-09 22:30,10,82.085,82.13,82.085,82.1,12
20130901|2013-06-09 23:00,10,82.15,82.185,82.15,82.185,155
20130901|2013-06-09 23:30,10,82.185,82.185,82.14,82.14,22
20130901|2013-06-10 00:00,10,82.18,82.2,82.155,82.155,8
20130901|2013-06-10 00:30,10,82.16,82.185,82.15,82.15,5
20130901|2013-06-10 01:00,10,82.15,82.165,82.15,82.165,8
20130901|2013-06-10 01:30,10,82.165,82.195,82.155,82.195,11
20130901|2013-06-10 02:00,10,82.22,82.27,82.22,82.26,68
20130901|2013-06-10 02:30,10,82.225,82.225,82.13,82.13,22
20130901|2013-06-10 03:00,10,82.125,82.205,82.12,82.2,19
20130901|2013-06-10 03:30,10,82.155,82.155,82.13,82.13,23
20130901|2013-06-10 04:00,10,82.11,82.19,82.105,82.175,18
20130901|2013-06-10 04:30,10,82.13,82.13,82.08,82.105,65
20130901|2013-06-10 05:00,10,82.105,82.135,82.105,82.135,7
20130901|2013-06-10 05:30,10,82.15,82.15,82.13,82.14,52
20130901|2013-06-10 06:00,10,82.13,82.205,82.13,82.205,35
20130901|2013-06-10 06:30,10,82.185,82.185,82.14,82.155,7
20130901|2013-06-10 07:00,10,82.16,82.17,82.105,82.115,120
20130901|2013-06-10 07:30,10,82.11,82.225,82.065,82.205,337
20130901|2013-06-10 08:00,10,82.21,82.335,82.185,82.29,423
20130901|2013-06-10 08:30,10,82.325,82.355,82.28,82.29,479
20130901|2013-06-10 09:00,10,82.26,82.285,82.18,82.27,311
20130901|2013-06-10 09:30,10,82.265,82.29,82.24,82.27,102
20130901|2013-06-10 10:00,10,82.27,82.27,82.03,82.065,377
20130901|2013-06-10 10:30,10,82.06,82.08,81.99,82.05,184
20130901|2013-06-10 11:00,10,82.055,82.115,82.02,82.105,148
20130901|2013-06-10 11:30,10,82.105,82.11,82.025,82.025,68
20130901|2013-06-10 12:00,10,82.025,82.065,82.025,82.04,36
20130901|2013-06-10 12:30,10,82.02,82.02,81.855,81.885,190
20130901|2013-06-10 13:00,10,81.9,81.925,81.855,81.925,45
20130901|2013-06-10 13:30,10,81.935,81.945,81.89,81.9,181
20130901|2013-06-10 14:00,10,81.89,81.92,81.89,81.92,181
20130901|2013-06-10 14:30,10,81.9,81.915,81.9,81.905,57
20130901|2013-06-10 15:00,10,81.915,81.915,81.915,81.915,7
20130901|2013-06-10 15:30,10,81.92,81.92,81.915,81.92,9
20130901|2013-06-10 19:00,11,81.965,81.965,81.88,81.93,46
20130901|2013-06-10 19:30,11,81.915,81.95,81.915,81.95,13
20130901|2013-06-10 20:00,11,81.915,81.94,81.915,81.94,7
20130901|2013-06-10 20:30,11,81.99,82,81.97,81.975,31
20130901|2013-06-10 21:00,11,81.955,81.99,81.955,81.965,118
20130901|2013-06-10 21:30,11,81.95,81.955,81.745,81.745,97
20130901|2013-06-10 22:00,11,81.75,81.805,81.675,81.805,43
20130901|2013-06-10 22:30,11,81.83,81.83,81.79,81.825,14
20130901|2013-06-10 23:00,11,81.815,81.815,81.755,81.795,27
20130901|2013-06-10 23:30,11,81.79,81.79,81.78,81.78,2
20130901|2013-06-11 00:00,11,81.81,81.825,81.81,81.815,5
20130901|2013-06-11 00:30,11,81.79,81.85,81.79,81.85,7
20130901|2013-06-11 01:00,11,81.82,81.84,81.795,81.795,66
20130901|2013-06-11 01:30,11,81.795,81.855,81.795,81.855,305
20130901|2013-06-11 02:00,11,81.86,81.89,81.85,81.85,94
20130901|2013-06-11 02:30,11,81.855,81.905,81.825,81.85,215
20130901|2013-06-11 03:00,11,81.89,81.9,81.77,81.815,134
20130901|2013-06-11 03:30,11,81.805,81.835,81.765,81.765,46
20130901|2013-06-11 04:00,11,81.755,81.755,81.62,81.7,172
20130901|2013-06-11 04:30,11,81.715,81.735,81.605,81.69,59
20130901|2013-06-11 05:00,11,81.69,81.695,81.665,81.665,130
20130901|2013-06-11 05:30,11,81.67,81.745,81.64,81.745,147
20130901|2013-06-11 06:00,11,81.735,81.735,81.64,81.655,81
20130901|2013-06-11 06:30,11,81.665,81.69,81.605,81.65,82
20130901|2013-06-11 07:00,11,81.665,81.72,81.665,81.72,231
20130901|2013-06-11 07:30,11,81.725,81.875,81.725,81.865,184
20130901|2013-06-11 08:00,11,81.865,81.895,81.72,81.74,388
20130901|2013-06-11 08:30,11,81.745,81.75,81.605,81.64,550
20130901|2013-06-11 09:00,11,81.635,81.71,81.405,81.48,891
20130901|2013-06-11 09:30,11,81.48,81.595,81.45,81.58,273
20130901|2013-06-11 10:00,11,81.595,81.6,81.565,81.565,15
20130901|2013-06-11 11:30,11,81.565,81.58,81.545,81.575,86
20130901|2013-06-11 12:00,11,81.56,81.58,81.52,81.52,53
20130901|2013-06-11 12:30,11,81.51,81.55,81.32,81.355,574
20130901|2013-06-11 13:00,11,81.36,81.395,81.32,81.395,295
20130901|2013-06-11 13:30,11,81.38,81.415,81.26,81.305,758
20130901|2013-06-11 14:00,11,81.31,81.365,81.285,81.29,269
20130901|2013-06-11 14:30,11,81.29,81.315,81.23,81.245,165
20130901|2013-06-11 15:00,11,81.24,81.295,81.24,81.26,281
20130901|2013-06-11 15:30,11,81.26,81.3,81.255,81.285,100
20130901|2013-06-11 19:00,12,81.31,81.34,81.305,81.33,69
20130901|2013-06-11 19:30,12,81.31,81.34,81.31,81.32,58
20130901|2013-06-11 20:00,12,81.325,81.35,81.305,81.35,81
20130901|2013-06-11 20:30,12,81.35,81.38,81.345,81.37,8
20130901|2013-06-11 21:00,12,81.355,81.37,81.345,81.35,27
20130901|2013-06-11 21:30,12,81.38,81.385,81.35,81.35,152
20130901|2013-06-11 22:00,12,81.37,81.375,81.35,81.35,21
20130901|2013-06-11 22:30,12,81.34,81.355,81.325,81.335,9
20130901|2013-06-11 23:00,12,81.355,81.375,81.355,81.375,4
20130901|2013-06-11 23:30,12,81.375,81.405,81.375,81.385,18
20130901|2013-06-12 00:00,12,81.385,81.445,81.375,81.44,31
20130901|2013-06-12 00:30,12,81.475,81.48,81.445,81.48,33
20130901|2013-06-12 01:00,12,81.48,81.485,81.39,81.39,115
20130901|2013-06-12 01:30,12,81.39,81.405,81.35,81.38,32
20130901|2013-06-12 02:00,12,81.37,81.37,81.3,81.34,282
20130901|2013-06-12 02:30,12,81.33,81.38,81.285,81.38,182
20130901|2013-06-12 03:00,12,81.385,81.445,81.385,81.44,49
20130901|2013-06-12 03:30,12,81.44,81.47,81.395,81.395,99
20130901|2013-06-12 04:00,12,81.435,81.44,81.425,81.43,30
20130901|2013-06-12 04:30,12,81.42,81.45,81.41,81.41,11
20130901|2013-06-12 05:00,12,81.4,81.435,81.385,81.425,18
20130901|2013-06-12 05:30,12,81.425,81.51,81.405,81.45,240
20130901|2013-06-12 06:00,12,81.455,81.465,81.44,81.44,37
20130901|2013-06-12 06:30,12,81.45,81.495,81.45,81.49,182
20130901|2013-06-12 07:00,12,81.49,81.505,81.43,81.455,428
20130901|2013-06-12 07:30,12,81.455,81.48,81.325,81.37,505
20130901|2013-06-12 08:00,12,81.37,81.42,81.3,81.325,225
20130901|2013-06-12 08:30,12,81.32,81.37,81.25,81.26,522
20130901|2013-06-12 09:00,12,81.24,81.25,81.165,81.245,1220
20130901|2013-06-12 09:30,12,81.235,81.265,81.065,81.095,990
20130901|2013-06-12 10:00,12,81.09,81.23,81.08,81.13,596
20130901|2013-06-12 10:30,12,81.135,81.165,80.945,80.975,764
20130901|2013-06-12 11:00,12,80.98,81.065,80.955,80.995,783
20130901|2013-06-12 11:30,12,80.99,81.075,80.975,81.065,227
20130901|2013-06-12 12:00,12,81.06,81.2,81.045,81.125,293
20130901|2013-06-12 12:30,12,81.125,81.2,81.1,81.18,149
20130901|2013-06-12 13:00,12,81.175,81.185,81.12,81.17,245
20130901|2013-06-12 13:30,12,81.17,81.17,81.125,81.165,259
20130901|2013-06-12 14:00,12,81.165,81.165,81.11,81.135,234
20130901|2013-06-12 14:30,12,81.14,81.225,81.135,81.165,619
20130901|2013-06-12 15:00,12,81.175,81.19,81.165,81.19,30
20130901|2013-06-12 15:30,12,81.165,81.165,81.165,81.165,2
20130901|2013-06-12 19:00,13,81.05,81.08,80.935,80.95,193
20130901|2013-06-12 19:30,13,80.97,81.02,80.97,80.975,142
20130901|2013-06-12 20:00,13,80.975,81.02,80.935,80.99,88
20130901|2013-06-12 20:30,13,80.98,81.03,80.865,80.92,390
20130901|2013-06-12 21:00,13,80.92,80.945,80.87,80.94,854
20130901|2013-06-12 21:30,13,80.93,80.955,80.92,80.94,70
20130901|2013-06-12 22:00,13,80.94,80.94,80.9,80.9,40
20130901|2013-06-12 22:30,13,80.915,80.965,80.89,80.96,29
20130901|2013-06-12 23:00,13,80.94,80.95,80.93,80.95,12
20130901|2013-06-12 23:30,13,80.96,80.96,80.93,80.93,10
20130901|2013-06-13 00:00,13,80.945,80.945,80.875,80.885,185
20130901|2013-06-13 00:30,13,80.88,80.915,80.87,80.9,154
20130901|2013-06-13 01:00,13,80.89,80.89,80.71,80.73,535
20130901|2013-06-13 01:30,13,80.74,80.815,80.73,80.815,109
20130901|2013-06-13 02:00,13,80.82,80.915,80.815,80.865,609
20130901|2013-06-13 02:30,13,80.87,80.92,80.85,80.92,293
20130901|2013-06-13 03:00,13,80.925,80.95,80.885,80.89,598
20130901|2013-06-13 03:30,13,80.895,80.98,80.89,80.965,296
20130901|2013-06-13 04:00,13,80.965,81.02,80.925,81.005,193
20130901|2013-06-13 04:30,13,80.995,81.015,80.97,80.995,349
20130901|2013-06-13 05:00,13,81.005,81.015,80.97,80.985,227
20130901|2013-06-13 05:30,13,80.95,80.985,80.925,80.97,149
20130901|2013-06-13 06:00,13,80.965,80.975,80.925,80.955,219
20130901|2013-06-13 06:30,13,80.95,81.035,80.94,81.025,286
20130901|2013-06-13 07:00,13,81.02,81.03,80.945,80.965,708
20130901|2013-06-13 07:30,13,80.965,81.155,80.965,81.075,1499
20130901|2013-06-13 08:00,13,81.07,81.21,81.065,81.095,2219
20130901|2013-06-13 08:30,13,81.095,81.13,81.02,81.075,2111
20130901|2013-06-13 09:00,13,81.075,81.14,80.995,81.13,2453
20130901|2013-06-13 09:30,13,81.135,81.16,81.05,81.07,1453
20130901|2013-06-13 10:00,13,81.07,81.08,80.835,80.96,2552
20130901|2013-06-13 10:30,13,80.96,81.045,80.93,81.01,904
20130901|2013-06-13 11:00,13,81.015,81.06,80.955,81.055,1142
20130901|2013-06-13 11:30,13,81.06,81.06,80.98,80.985,1145
20130901|2013-06-13 12:00,13,80.995,81.065,80.99,81.04,1619
20130901|2013-06-13 12:30,13,81.045,81.05,80.935,80.975,659
20130901|2013-06-13 13:00,13,80.975,81.01,80.95,80.975,656
20130901|2013-06-13 13:30,13,80.975,81.005,80.94,80.95,700
20130901|2013-06-13 14:00,13,80.95,80.985,80.915,80.93,661
20130901|2013-06-13 14:30,13,80.92,80.935,80.79,80.935,1019
20130901|2013-06-13 15:00,13,80.925,80.935,80.86,80.88,59
20130901|2013-06-13 15:30,13,80.875,80.905,80.86,80.86,62
20130901|2013-06-13 19:00,14,80.97,80.98,80.89,80.9,85
20130901|2013-06-13 19:30,14,80.91,80.925,80.795,80.815,104
20130901|2013-06-13 20:00,14,80.815,80.86,80.815,80.86,451
20130901|2013-06-13 20:30,14,80.855,80.9,80.85,80.885,189
20130901|2013-06-13 21:00,14,80.91,80.96,80.9,80.935,163
20130901|2013-06-13 21:30,14,80.935,80.945,80.915,80.93,51
20130901|2013-06-13 22:00,14,80.94,80.95,80.935,80.945,36
20130901|2013-06-13 22:30,14,80.935,80.96,80.9,80.96,104
20130901|2013-06-13 23:00,14,80.96,80.985,80.96,80.965,54
20130901|2013-06-13 23:30,14,80.985,81.04,80.985,81.02,81
20130901|2013-06-14 00:00,14,81.01,81.025,80.945,80.945,146
20130901|2013-06-14 00:30,14,80.955,80.975,80.92,80.93,232
20130901|2013-06-14 01:00,14,80.94,80.995,80.92,80.92,507
20130901|2013-06-14 01:30,14,80.935,81.025,80.93,81.025,193
20130901|2013-06-14 02:00,14,81.005,81.01,80.935,80.98,914
20130901|2013-06-14 02:30,14,80.98,81.1,80.98,81.085,950
20130901|2013-06-14 03:00,14,81.085,81.085,80.99,80.99,401
20130901|2013-06-14 03:30,14,81.005,81.12,81.005,81.07,615
20130901|2013-06-14 04:00,14,81.07,81.135,81.055,81.06,485
20130901|2013-06-14 04:30,14,81.07,81.125,81.07,81.125,324
20130901|2013-06-14 05:00,14,81.125,81.13,81.06,81.07,441
20130901|2013-06-14 05:30,14,81.07,81.1,81.06,81.085,309
20130901|2013-06-14 06:00,14,81.08,81.085,81.035,81.055,226
20130901|2013-06-14 06:30,14,81.06,81.14,81.055,81.135,438
20130901|2013-06-14 07:00,14,81.13,81.165,81.06,81.07,893
20130901|2013-06-14 07:30,14,81.065,81.205,81.065,81.12,2567
20130901|2013-06-14 08:00,14,81.125,81.17,81.08,81.14,1543
20130901|2013-06-14 08:30,14,81.135,81.14,81.005,81.03,2535
20130901|2013-06-14 09:00,14,81.03,81.06,80.955,81.02,3356
20130901|2013-06-14 09:30,14,81.015,81.03,80.85,80.9,3218
20130901|2013-06-14 10:00,14,80.905,80.95,80.85,80.9,3284
20130901|2013-06-14 10:30,14,80.895,80.93,80.785,80.92,3944
20130901|2013-06-14 11:00,14,80.925,80.98,80.885,80.925,2406
20130901|2013-06-14 11:30,14,80.93,80.955,80.915,80.92,2728
20130901|2013-06-14 12:00,14,80.92,80.945,80.885,80.91,2443
20130901|2013-06-14 12:30,14,80.91,80.91,80.845,80.865,1666
20130901|2013-06-14 13:00,14,80.865,80.875,80.83,80.855,546
20130901|2013-06-14 13:30,14,80.855,80.9,80.845,80.855,731
20130901|2013-06-14 14:00,14,80.855,80.91,80.855,80.87,215
20130901|2013-06-14 14:30,14,80.865,80.875,80.82,80.825,370
20130901|2013-06-14 15:00,14,80.82,80.83,80.805,80.81,64
20130901|2013-06-14 15:30,14,80.81,80.835,80.805,80.835,52
20130901|2013-06-16 17:00,17,80.81,80.84,80.81,80.82,29
20130901|2013-06-16 17:30,17,80.825,80.845,80.825,80.83,10
20130901|2013-06-16 18:00,17,80.81,80.815,80.81,80.815,2
20130901|2013-06-16 18:30,17,80.815,80.815,80.77,80.77,15
20130901|2013-06-16 19:00,17,80.79,80.87,80.79,80.855,115
20130901|2013-06-16 19:30,17,80.855,80.935,80.85,80.915,80
20130901|2013-06-16 20:00,17,80.925,80.94,80.895,80.91,74
20130901|2013-06-16 20:30,17,80.91,80.92,80.885,80.92,77
20130901|2013-06-16 21:00,17,80.92,80.925,80.905,80.92,15
20130901|2013-06-16 21:30,17,80.915,80.925,80.91,80.925,26
20130901|2013-06-16 22:00,17,80.93,80.95,80.93,80.95,56
20130901|2013-06-16 22:30,17,80.95,80.99,80.95,80.99,39
20130901|2013-06-16 23:00,17,80.99,80.995,80.98,80.99,41
20130901|2013-06-16 23:30,17,81,81.01,80.99,81,149
20130901|2013-06-17 00:00,17,80.995,81,80.975,80.975,49
20130901|2013-06-17 00:30,17,80.985,81.005,80.955,80.955,197
20130901|2013-06-17 01:00,17,80.95,80.975,80.95,80.96,101
20130901|2013-06-17 01:30,17,80.96,81.025,80.955,81.015,154
20130901|2013-06-17 02:00,17,81.015,81.02,80.97,80.985,602
20130901|2013-06-17 02:30,17,80.99,80.99,80.9,80.9,1135
20130901|2013-06-17 03:00,17,80.9,80.925,80.885,80.91,412
20130901|2013-06-17 03:30,17,80.91,80.93,80.89,80.9,352
20130901|2013-06-17 04:00,17,80.9,80.925,80.865,80.89,578
20130901|2013-06-17 04:30,17,80.89,80.895,80.86,80.89,306
20130901|2013-06-17 05:00,17,80.895,80.955,80.885,80.93,347
20130901|2013-06-17 05:30,17,80.93,80.93,80.89,80.915,348
20130901|2013-06-17 06:00,17,80.91,80.935,80.905,80.92,386
20130901|2013-06-17 06:30,17,80.925,80.925,80.855,80.9,389
20130901|2013-06-17 07:00,17,80.89,80.93,80.885,80.89,474
20130901|2013-06-17 07:30,17,80.905,80.95,80.855,80.91,1104
20130901|2013-06-17 08:00,17,80.905,80.915,80.85,80.875,1195
20130901|2013-06-17 08:30,17,80.87,80.875,80.815,80.835,1197
20130901|2013-06-17 09:00,17,80.84,80.93,80.84,80.915,2537
20130901|2013-06-17 09:30,17,80.915,80.96,80.88,80.9,1869
20130901|2013-06-17 10:00,17,80.9,81,80.9,80.995,1845
20130901|2013-06-17 10:30,17,80.99,81.015,80.955,80.96,1511
20130901|2013-06-17 11:00,17,80.955,81.01,80.935,80.97,939
20130901|2013-06-17 11:30,17,80.97,81.01,80.965,81.005,1472
20130901|2013-06-17 12:00,17,81,81.01,80.98,81,489
20130901|2013-06-17 12:30,17,80.995,81.005,80.975,80.99,515
20130901|2013-06-17 13:00,17,80.995,81.065,80.985,81.015,1876
20130901|2013-06-17 13:30,17,81.02,81.035,80.95,80.965,2188
20130901|2013-06-17 14:00,17,80.965,80.98,80.74,80.8,2590
20130901|2013-06-17 14:30,17,80.795,80.805,80.705,80.71,1379
20130901|2013-06-17 15:00,17,80.725,80.805,80.725,80.805,74
20130901|2013-06-17 15:30,17,80.805,80.82,80.77,80.8,21
20130901|2013-06-17 19:00,18,80.81,80.845,80.8,80.835,92
20130901|2013-06-17 19:30,18,80.835,80.845,80.82,80.83,34
20130901|2013-06-17 20:00,18,80.83,80.875,80.825,80.87,79
20130901|2013-06-17 20:30,18,80.88,80.89,80.855,80.855,86
20130901|2013-06-17 21:00,18,80.86,80.87,80.825,80.85,168
20130901|2013-06-17 21:30,18,80.855,80.875,80.855,80.865,14
20130901|2013-06-17 22:00,18,80.865,80.88,80.855,80.88,17
20130901|2013-06-17 22:30,18,80.88,80.885,80.865,80.885,19
20130901|2013-06-17 23:00,18,80.87,80.9,80.87,80.885,19
20130901|2013-06-17 23:30,18,80.9,80.91,80.89,80.905,58
20130901|2013-06-18 00:00,18,80.91,80.91,80.885,80.895,13
20130901|2013-06-18 00:30,18,80.9,80.91,80.87,80.905,422
20130901|2013-06-18 01:00,18,80.905,81.025,80.9,81,312
20130901|2013-06-18 01:30,18,81,81.035,81,81,133
20130901|2013-06-18 02:00,18,81.005,81.02,80.95,80.975,1519
20130901|2013-06-18 02:30,18,80.975,80.985,80.82,80.84,1848
20130901|2013-06-18 03:00,18,80.845,80.855,80.77,80.815,1388
20130901|2013-06-18 03:30,18,80.81,80.84,80.78,80.82,1043
20130901|2013-06-18 04:00,18,80.835,80.86,80.735,80.815,1605
20130901|2013-06-18 04:30,18,80.82,80.915,80.815,80.89,1562
20130901|2013-06-18 05:00,18,80.89,80.91,80.86,80.88,978
20130901|2013-06-18 05:30,18,80.875,80.91,80.875,80.9,784
20130901|2013-06-18 06:00,18,80.905,80.965,80.905,80.94,1175
20130901|2013-06-18 06:30,18,80.94,80.945,80.895,80.92,725
20130901|2013-06-18 07:00,18,80.92,80.97,80.89,80.95,741
20130901|2013-06-18 07:30,18,80.94,81.15,80.82,81.06,2526
20130901|2013-06-18 08:00,18,81.06,81.155,81.04,81.045,2767
20130901|2013-06-18 08:30,18,81.045,81.055,80.82,80.915,4923
20130901|2013-06-18 09:00,18,80.915,80.945,80.835,80.925,3821
20130901|2013-06-18 09:30,18,80.93,80.955,80.875,80.895,1472
20130901|2013-06-18 10:00,18,80.895,80.895,80.745,80.785,3190
20130901|2013-06-18 10:30,18,80.79,80.8,80.745,80.765,1731
20130901|2013-06-18 11:00,18,80.77,80.815,80.745,80.775,1622
20130901|2013-06-18 11:30,18,80.775,80.82,80.71,80.815,1697
20130901|2013-06-18 12:00,18,80.81,80.815,80.73,80.75,1074
20130901|2013-06-18 12:30,18,80.755,80.755,80.715,80.73,1100
20130901|2013-06-18 13:00,18,80.725,80.755,80.72,80.73,898
20130901|2013-06-18 13:30,18,80.735,80.77,80.725,80.75,850
20130901|2013-06-18 14:00,18,80.75,80.76,80.74,80.75,526
20130901|2013-06-18 14:30,18,80.745,80.79,80.735,80.79,329
20130901|2013-06-18 15:00,18,80.775,80.81,80.775,80.805,30
20130901|2013-06-18 15:30,18,80.8,80.81,80.79,80.8,60
20130901|2013-06-18 19:00,19,80.86,80.875,80.845,80.865,118
20130901|2013-06-18 19:30,19,80.86,80.86,80.83,80.855,116
20130901|2013-06-18 20:00,19,80.85,80.85,80.82,80.835,241
20130901|2013-06-18 20:30,19,80.835,80.86,80.835,80.855,16
20130901|2013-06-18 21:00,19,80.87,80.87,80.85,80.86,31
20130901|2013-06-18 21:30,19,80.875,80.885,80.85,80.85,89
20130901|2013-06-18 22:00,19,80.85,80.85,80.835,80.84,67
20130901|2013-06-18 22:30,19,80.84,80.845,80.805,80.83,60
20130901|2013-06-18 23:00,19,80.83,80.86,80.825,80.86,15
20130901|2013-06-18 23:30,19,80.855,80.86,80.82,80.82,42
20130901|2013-06-19 00:00,19,80.825,80.83,80.82,80.82,14
20130901|2013-06-19 00:30,19,80.85,80.865,80.815,80.82,141
20130901|2013-06-19 01:00,19,80.815,80.83,80.76,80.76,215
20130901|2013-06-19 01:30,19,80.755,80.76,80.685,80.745,806
20130901|2013-06-19 02:00,19,80.75,80.8,80.71,80.78,1062
20130901|2013-06-19 02:30,19,80.78,80.785,80.71,80.76,1216
20130901|2013-06-19 03:00,19,80.76,80.765,80.69,80.715,952
20130901|2013-06-19 03:30,19,80.715,80.78,80.715,80.77,692
20130901|2013-06-19 04:00,19,80.77,80.815,80.77,80.78,432
20130901|2013-06-19 04:30,19,80.785,80.825,80.77,80.815,295
20130901|2013-06-19 05:00,19,80.81,80.81,80.775,80.785,153
20130901|2013-06-19 05:30,19,80.78,80.805,80.78,80.79,143
20130901|2013-06-19 06:00,19,80.79,80.805,80.76,80.76,350
20130901|2013-06-19 06:30,19,80.755,80.755,80.72,80.73,511
20130901|2013-06-19 07:00,19,80.725,80.74,80.66,80.695,944
20130901|2013-06-19 07:30,19,80.695,80.72,80.67,80.715,643
20130901|2013-06-19 08:00,19,80.71,80.755,80.695,80.73,1030
20130901|2013-06-19 08:30,19,80.73,80.76,80.71,80.755,1816
20130901|2013-06-19 09:00,19,80.755,80.765,80.71,80.73,1457
20130901|2013-06-19 09:30,19,80.73,80.74,80.685,80.69,1933
20130901|2013-06-19 10:00,19,80.685,80.71,80.64,80.695,2413
20130901|2013-06-19 10:30,19,80.695,80.735,80.68,80.71,1016
20130901|2013-06-19 11:00,19,80.715,80.73,80.695,80.705,1072
20130901|2013-06-19 11:30,19,80.71,80.72,80.67,80.72,1365
20130901|2013-06-19 12:00,19,80.72,80.735,80.68,80.715,1061
20130901|2013-06-19 12:30,19,80.715,80.725,80.65,80.65,724
20130901|2013-06-19 13:00,19,80.64,81.33,80.615,81.29,9379
20130901|2013-06-19 13:30,19,81.285,81.655,81.175,81.56,8116
20130901|2013-06-19 14:00,19,81.55,81.635,81.495,81.545,3974
20130901|2013-06-19 14:30,19,81.545,81.665,81.495,81.55,2141
20130901|2013-06-19 15:00,19,81.545,81.615,81.44,81.44,773
20130901|2013-06-19 15:30,19,81.455,81.505,81.45,81.47,141
20130901|2013-06-19 19:00,20,81.555,81.575,81.485,81.495,563
20130901|2013-06-19 19:30,20,81.49,81.54,81.44,81.53,312
20130901|2013-06-19 20:00,20,81.535,81.625,81.515,81.585,365
20130901|2013-06-19 20:30,20,81.585,81.64,81.585,81.605,491
20130901|2013-06-19 21:00,20,81.605,81.625,81.565,81.58,301
20130901|2013-06-19 21:30,20,81.575,81.635,81.575,81.63,276
20130901|2013-06-19 22:00,20,81.63,81.645,81.625,81.63,83
20130901|2013-06-19 22:30,20,81.635,81.775,81.63,81.76,416
20130901|2013-06-19 23:00,20,81.77,81.78,81.725,81.74,128
20130901|2013-06-19 23:30,20,81.75,81.75,81.725,81.745,94
20130901|2013-06-20 00:00,20,81.745,81.77,81.72,81.74,139
20130901|2013-06-20 00:30,20,81.76,81.815,81.75,81.76,1809
20130901|2013-06-20 01:00,20,81.755,81.815,81.7,81.8,953
20130901|2013-06-20 01:30,20,81.805,81.905,81.765,81.875,1323
20130901|2013-06-20 02:00,20,81.875,81.9,81.76,81.845,3075
20130901|2013-06-20 02:30,20,81.835,82.06,81.815,82.01,2176
20130901|2013-06-20 03:00,20,82.01,82.14,82,82.08,2207
20130901|2013-06-20 03:30,20,82.075,82.155,81.96,81.97,1757
20130901|2013-06-20 04:00,20,81.98,82.11,81.965,82.06,666
20130901|2013-06-20 04:30,20,82.065,82.22,82.055,82.16,2215
20130901|2013-06-20 05:00,20,82.16,82.22,82.13,82.14,612
20130901|2013-06-20 05:30,20,82.145,82.195,82.08,82.13,735
20130901|2013-06-20 06:00,20,82.125,82.13,82.04,82.095,640
20130901|2013-06-20 06:30,20,82.09,82.17,82.065,82.07,530
20130901|2013-06-20 07:00,20,82.07,82.16,82.055,82.13,1207
20130901|2013-06-20 07:30,20,82.125,82.125,81.99,82.12,1959
20130901|2013-06-20 08:00,20,82.115,82.115,81.97,82.045,1409
20130901|2013-06-20 08:30,20,82.05,82.155,82.03,82.085,2916
20130901|2013-06-20 09:00,20,82.09,82.32,82.09,82.215,7497
20130901|2013-06-20 09:30,20,82.22,82.265,82.09,82.26,4149
20130901|2013-06-20 10:00,20,82.26,82.275,82.16,82.19,3761
20130901|2013-06-20 10:30,20,82.19,82.22,82.11,82.135,1261
20130901|2013-06-20 11:00,20,82.135,82.155,81.99,82.04,1869
20130901|2013-06-20 11:30,20,82.04,82.07,81.97,81.975,1354
20130901|2013-06-20 12:00,20,81.98,82.075,81.98,82.06,1061
20130901|2013-06-20 12:30,20,82.05,82.09,82.03,82.05,929
20130901|2013-06-20 13:00,20,82.05,82.095,81.985,82.07,1981
20130901|2013-06-20 13:30,20,82.07,82.11,81.99,82.09,1276
20130901|2013-06-20 14:00,20,82.085,82.105,81.99,82.02,1793
20130901|2013-06-20 14:30,20,82.015,82.03,81.975,82.025,740
20130901|2013-06-20 15:00,20,82.02,82.025,81.97,81.975,83
20130901|2013-06-20 15:30,20,81.98,81.98,81.945,81.965,288
20130901|2013-06-20 19:00,21,81.91,82.055,81.87,81.97,754
20130901|2013-06-20 19:30,21,81.985,82.005,81.98,81.985,585
20130901|2013-06-20 20:00,21,81.975,82.01,81.975,81.99,155
20130901|2013-06-20 20:30,21,81.975,81.975,81.87,81.875,237
20130901|2013-06-20 21:00,21,81.875,81.875,81.79,81.79,1030
20130901|2013-06-20 21:30,21,81.79,81.835,81.765,81.795,1071
20130901|2013-06-20 22:00,21,81.805,81.865,81.8,81.86,88
20130901|2013-06-20 22:30,21,81.875,81.9,81.875,81.885,70
20130901|2013-06-20 23:00,21,81.89,81.915,81.88,81.885,50
20130901|2013-06-20 23:30,21,81.89,81.99,81.885,81.985,111
20130901|2013-06-21 00:00,21,81.98,81.99,81.945,81.97,82
20130901|2013-06-21 00:30,21,81.96,81.97,81.93,81.95,85
20130901|2013-06-21 01:00,21,81.94,81.96,81.9,81.95,289
20130901|2013-06-21 01:30,21,81.93,81.975,81.89,81.97,120
20130901|2013-06-21 02:00,21,81.96,82.135,81.945,82.115,1460
20130901|2013-06-21 02:30,21,82.11,82.125,82.04,82.075,1501
20130901|2013-06-21 03:00,21,82.075,82.095,82.05,82.06,903
20130901|2013-06-21 03:30,21,82.06,82.07,82.03,82.055,965
20130901|2013-06-21 04:00,21,82.055,82.1,82.055,82.09,782
20130901|2013-06-21 04:30,21,82.09,82.105,81.965,81.995,1095
20130901|2013-06-21 05:00,21,82,82.02,81.965,82.005,535
20130901|2013-06-21 05:30,21,82,82.075,81.98,82.075,558
20130901|2013-06-21 06:00,21,82.07,82.14,82.055,82.135,1530
20130901|2013-06-21 06:30,21,82.13,82.155,82.105,82.14,945
20130901|2013-06-21 07:00,21,82.14,82.315,82.135,82.29,2210
20130901|2013-06-21 07:30,21,82.295,82.47,82.295,82.41,2860
20130901|2013-06-21 08:00,21,82.41,82.43,82.31,82.395,1776
20130901|2013-06-21 08:30,21,82.395,82.435,82.335,82.405,2697
20130901|2013-06-21 09:00,21,82.405,82.52,82.385,82.48,2938
20130901|2013-06-21 09:30,21,82.48,82.575,82.475,82.535,4196
20130901|2013-06-21 10:00,21,82.53,82.64,82.515,82.62,5134
20130901|2013-06-21 10:30,21,82.62,82.67,82.59,82.645,3454
20130901|2013-06-21 11:00,21,82.645,82.725,82.595,82.69,2455
20130901|2013-06-21 11:30,21,82.69,82.745,82.49,82.5,3916
20130901|2013-06-21 12:00,21,82.5,82.545,82.4,82.515,2398
20130901|2013-06-21 12:30,21,82.51,82.51,82.415,82.505,1057
20130901|2013-06-21 13:00,21,82.5,82.54,82.495,82.53,506
20130901|2013-06-21 13:30,21,82.525,82.54,82.485,82.515,863
20130901|2013-06-21 14:00,21,82.53,82.55,82.5,82.53,375
20130901|2013-06-21 14:30,21,82.525,82.585,82.5,82.585,326
20130901|2013-06-21 15:00,21,82.57,82.62,82.545,82.62,484
20130901|2013-06-21 15:30,21,82.615,82.62,82.595,82.6,23
20130901|2013-06-23 17:00,24,82.71,82.72,82.685,82.695,83
20130901|2013-06-23 17:30,24,82.705,82.775,82.705,82.775,90
20130901|2013-06-23 18:00,24,82.78,82.805,82.755,82.755,256
20130901|2013-06-23 18:30,24,82.76,82.795,82.735,82.785,528
20130901|2013-06-23 19:00,24,82.79,82.79,82.735,82.76,602
20130901|2013-06-23 19:30,24,82.765,82.795,82.755,82.76,364
20130901|2013-06-23 20:00,24,82.755,82.76,82.735,82.74,178
20130901|2013-06-23 20:30,24,82.74,82.77,82.735,82.77,63
20130901|2013-06-23 21:00,24,82.765,82.83,82.76,82.805,471
20130901|2013-06-23 21:30,24,82.785,82.91,82.785,82.9,576
20130901|2013-06-23 22:00,24,82.905,82.915,82.87,82.87,203
20130901|2013-06-23 22:30,24,82.87,82.87,82.83,82.84,166
20130901|2013-06-23 23:00,24,82.845,82.87,82.825,82.84,30
20130901|2013-06-23 23:30,24,82.83,82.845,82.785,82.79,483
20130901|2013-06-24 00:00,24,82.79,82.805,82.775,82.805,206
20130901|2013-06-24 00:30,24,82.815,82.825,82.77,82.82,62
20130901|2013-06-24 01:00,24,82.815,82.87,82.815,82.86,394
20130901|2013-06-24 01:30,24,82.855,82.875,82.83,82.87,109
20130901|2013-06-24 02:00,24,82.875,82.95,82.785,82.785,1414
20130901|2013-06-24 02:30,24,82.785,82.81,82.75,82.77,707
20130901|2013-06-24 03:00,24,82.76,82.865,82.72,82.84,1616
20130901|2013-06-24 03:30,24,82.855,82.94,82.745,82.82,813
20130901|2013-06-24 04:00,24,82.81,82.81,82.7,82.755,521
20130901|2013-06-24 04:30,24,82.755,82.835,82.75,82.805,397
20130901|2013-06-24 05:00,24,82.795,82.795,82.735,82.78,289
20130901|2013-06-24 05:30,24,82.775,82.8,82.76,82.795,306
20130901|2013-06-24 06:00,24,82.8,82.825,82.79,82.815,279
20130901|2013-06-24 06:30,24,82.82,82.88,82.79,82.875,887
20130901|2013-06-24 07:00,24,82.875,83.05,82.86,82.995,3156
20130901|2013-06-24 07:30,24,83,83,82.715,82.725,2901
20130901|2013-06-24 08:00,24,82.73,82.93,82.705,82.885,2282
20130901|2013-06-24 08:30,24,82.89,82.89,82.725,82.775,3602
20130901|2013-06-24 09:00,24,82.78,82.9,82.75,82.83,3182
20130901|2013-06-24 09:30,24,82.835,82.84,82.705,82.8,2406
20130901|2013-06-24 10:00,24,82.8,82.88,82.77,82.815,1643
20130901|2013-06-24 10:30,24,82.82,82.845,82.725,82.835,940
20130901|2013-06-24 11:00,24,82.83,82.875,82.78,82.815,1157
20130901|2013-06-24 11:30,24,82.815,82.84,82.775,82.795,1102
20130901|2013-06-24 12:00,24,82.8,82.805,82.73,82.74,790
20130901|2013-06-24 12:30,24,82.735,82.755,82.635,82.635,1383
20130901|2013-06-24 13:00,24,82.63,82.63,82.525,82.535,2333
20130901|2013-06-24 13:30,24,82.54,82.65,82.525,82.645,1457
20130901|2013-06-24 14:00,24,82.64,82.65,82.59,82.625,924
20130901|2013-06-24 14:30,24,82.625,82.65,82.575,82.65,899
20130901|2013-06-24 15:00,24,82.645,82.65,82.625,82.635,137
20130901|2013-06-24 15:30,24,82.63,82.67,82.625,82.665,20
20130901|2013-06-24 19:00,25,82.58,82.64,82.57,82.64,166
20130901|2013-06-24 19:30,25,82.645,82.665,82.635,82.64,222
20130901|2013-06-24 20:00,25,82.64,82.71,82.635,82.685,157
20130901|2013-06-24 20:30,25,82.7,82.71,82.68,82.685,103
20130901|2013-06-24 21:00,25,82.69,82.7,82.665,82.67,80
20130901|2013-06-24 21:30,25,82.67,82.695,82.66,82.66,94
20130901|2013-06-24 22:00,25,82.66,82.7,82.65,82.7,77
20130901|2013-06-24 22:30,25,82.695,82.695,82.655,82.66,80
20130901|2013-06-24 23:00,25,82.68,82.7,82.655,82.695,89
20130901|2013-06-24 23:30,25,82.695,82.71,82.69,82.705,111
20130901|2013-06-25 00:00,25,82.7,82.705,82.64,82.645,182
20130901|2013-06-25 00:30,25,82.66,82.695,82.645,82.665,90
20130901|2013-06-25 01:00,25,82.67,82.67,82.545,82.56,770
20130901|2013-06-25 01:30,25,82.56,82.57,82.485,82.485,767
20130901|2013-06-25 02:00,25,82.495,82.615,82.495,82.575,1743
20130901|2013-06-25 02:30,25,82.575,82.585,82.495,82.495,586
20130901|2013-06-25 03:00,25,82.49,82.58,82.48,82.54,1850
20130901|2013-06-25 03:30,25,82.535,82.54,82.44,82.475,1880
20130901|2013-06-25 04:00,25,82.48,82.555,82.47,82.555,905
20130901|2013-06-25 04:30,25,82.54,82.56,82.485,82.54,721
20130901|2013-06-25 05:00,25,82.545,82.585,82.53,82.555,665
20130901|2013-06-25 05:30,25,82.555,82.57,82.515,82.535,569
20130901|2013-06-25 06:00,25,82.535,82.535,82.485,82.5,463
20130901|2013-06-25 06:30,25,82.505,82.52,82.445,82.455,436
20130901|2013-06-25 07:00,25,82.45,82.58,82.45,82.545,1106
20130901|2013-06-25 07:30,25,82.595,82.79,82.595,82.745,3080
20130901|2013-06-25 08:00,25,82.75,82.81,82.625,82.71,1980
20130901|2013-06-25 08:30,25,82.71,82.755,82.655,82.745,1233
20130901|2013-06-25 09:00,25,82.74,82.95,82.74,82.88,6141
20130901|2013-06-25 09:30,25,82.885,82.89,82.795,82.865,2141
20130901|2013-06-25 10:00,25,82.87,82.945,82.85,82.88,2282
20130901|2013-06-25 10:30,25,82.88,82.9,82.83,82.87,1166
20130901|2013-06-25 11:00,25,82.865,82.875,82.835,82.855,743
20130901|2013-06-25 11:30,25,82.86,82.865,82.735,82.755,1006
20130901|2013-06-25 12:00,25,82.76,82.82,82.76,82.795,971
20130901|2013-06-25 12:30,25,82.795,82.82,82.785,82.81,510
20130901|2013-06-25 13:00,25,82.815,82.83,82.79,82.82,580
20130901|2013-06-25 13:30,25,82.81,82.815,82.745,82.805,1150
20130901|2013-06-25 14:00,25,82.81,82.81,82.76,82.805,604
20130901|2013-06-25 14:30,25,82.8,82.81,82.75,82.76,320
20130901|2013-06-25 15:00,25,82.755,82.78,82.75,82.78,80
20130901|2013-06-25 15:30,25,82.795,82.85,82.79,82.85,48
20130901|2013-06-25 20:00,26,82.845,82.89,82.825,82.84,76
20130901|2013-06-25 20:30,26,82.84,82.865,82.84,82.84,218
20130901|2013-06-25 21:00,26,82.84,82.845,82.815,82.835,51
20130901|2013-06-25 21:30,26,82.835,82.93,82.835,82.93,391
20130901|2013-06-25 22:00,26,82.94,82.955,82.89,82.905,166
20130901|2013-06-25 22:30,26,82.905,82.905,82.87,82.88,33
20130901|2013-06-25 23:00,26,82.895,82.925,82.885,82.92,110
20130901|2013-06-25 23:30,26,82.92,82.925,82.855,82.855,390
20130901|2013-06-26 00:00,26,82.86,82.86,82.845,82.85,45
20130901|2013-06-26 00:30,26,82.845,82.845,82.8,82.805,440
20130901|2013-06-26 01:00,26,82.805,82.84,82.765,82.79,357
20130901|2013-06-26 01:30,26,82.815,82.91,82.815,82.845,199
20130901|2013-06-26 02:00,26,82.83,82.85,82.78,82.78,662
20130901|2013-06-26 02:30,26,82.775,82.83,82.735,82.83,587
20130901|2013-06-26 03:00,26,82.82,82.905,82.81,82.905,772
20130901|2013-06-26 03:30,26,82.91,82.98,82.865,82.98,1136
20130901|2013-06-26 04:00,26,82.975,83.005,82.935,82.97,843
20130901|2013-06-26 04:30,26,82.965,83.045,82.965,83.035,1118
20130901|2013-06-26 05:00,26,83.025,83.11,83,83.095,534
20130901|2013-06-26 05:30,26,83.09,83.125,83.08,83.105,504
20130901|2013-06-26 06:00,26,83.11,83.11,83.055,83.1,421
20130901|2013-06-26 06:30,26,83.095,83.15,83.065,83.1,824
20130901|2013-06-26 07:00,26,83.1,83.125,83.055,83.085,1515
20130901|2013-06-26 07:30,26,83.08,83.08,82.885,82.945,2625
20130901|2013-06-26 08:00,26,82.94,82.99,82.905,82.975,1392
20130901|2013-06-26 08:30,26,82.98,83.015,82.925,82.96,1063
20130901|2013-06-26 09:00,26,82.96,83.06,82.935,83.035,1741
20130901|2013-06-26 09:30,26,83.04,83.145,83.015,83.135,1448
20130901|2013-06-26 10:00,26,83.135,83.265,83.105,83.225,2855
20130901|2013-06-26 10:30,26,83.22,83.245,83.14,83.145,907
20130901|2013-06-26 11:00,26,83.15,83.2,83.12,83.145,686
20130901|2013-06-26 11:30,26,83.15,83.19,83.14,83.17,377
20130901|2013-06-26 12:00,26,83.175,83.195,83.16,83.185,509
20130901|2013-06-26 12:30,26,83.185,83.215,83.16,83.205,998
20130901|2013-06-26 13:00,26,83.205,83.275,83.2,83.2,652
20130901|2013-06-26 13:30,26,83.205,83.25,83.19,83.25,1052
20130901|2013-06-26 14:00,26,83.245,83.245,83.17,83.19,809
20130901|2013-06-26 14:30,26,83.195,83.215,83.17,83.215,486
20130901|2013-06-26 15:00,26,83.215,83.235,83.205,83.22,33
20130901|2013-06-26 15:30,26,83.215,83.215,83.185,83.185,22
20130901|2013-06-26 20:00,27,83.09,83.1,83.065,83.08,293
20130901|2013-06-26 20:30,27,83.075,83.095,83.065,83.075,91
20130901|2013-06-26 21:00,27,83.06,83.07,83.03,83.03,98
20130901|2013-06-26 21:30,27,83.04,83.055,83.025,83.04,119
20130901|2013-06-26 22:00,27,83.035,83.035,83.025,83.035,36
20130901|2013-06-26 22:30,27,83.04,83.055,83.035,83.05,24
20130901|2013-06-26 23:00,27,83.045,83.07,83.03,83.035,47
20130901|2013-06-26 23:30,27,83.04,83.04,83.03,83.035,21
20130901|2013-06-27 00:00,27,83.04,83.04,83.03,83.03,28
20130901|2013-06-27 00:30,27,83.03,83.055,83.015,83.055,32
20130901|2013-06-27 01:00,27,83.055,83.13,83.055,83.085,499
20130901|2013-06-27 01:30,27,83.08,83.085,83.025,83.08,254
20130901|2013-06-27 02:00,27,83.075,83.215,83.075,83.155,757
20130901|2013-06-27 02:30,27,83.16,83.17,83.08,83.09,409
20130901|2013-06-27 03:00,27,83.09,83.1,83.055,83.1,550
20130901|2013-06-27 03:30,27,83.11,83.155,83.08,83.13,630
20130901|2013-06-27 04:00,27,83.125,83.16,83.1,83.125,469
20130901|2013-06-27 04:30,27,83.13,83.215,83.125,83.2,437
20130901|2013-06-27 05:00,27,83.205,83.235,83.195,83.21,492
20130901|2013-06-27 05:30,27,83.215,83.23,83.165,83.19,647
20130901|2013-06-27 06:00,27,83.2,83.205,83.12,83.12,235
20130901|2013-06-27 06:30,27,83.12,83.125,83.085,83.105,253
20130901|2013-06-27 07:00,27,83.105,83.195,83.105,83.19,972
20130901|2013-06-27 07:30,27,83.18,83.22,83.08,83.195,1053
20130901|2013-06-27 08:00,27,83.195,83.225,83.155,83.2,1161
20130901|2013-06-27 08:30,27,83.2,83.22,83.085,83.195,2025
20130901|2013-06-27 09:00,27,83.205,83.365,83.1,83.295,4443
20130901|2013-06-27 09:30,27,83.3,83.43,83.22,83.425,2899
20130901|2013-06-27 10:00,27,83.425,83.425,83.32,83.32,2781
20130901|2013-06-27 10:30,27,83.325,83.345,83.3,83.305,802
20130901|2013-06-27 11:00,27,83.31,83.315,83.155,83.18,1589
20130901|2013-06-27 11:30,27,83.18,83.2,83.09,83.195,1376
20130901|2013-06-27 12:00,27,83.19,83.22,83.15,83.2,663
20130901|2013-06-27 12:30,27,83.2,83.235,83.18,83.225,863
20130901|2013-06-27 13:00,27,83.22,83.265,83.19,83.195,895
20130901|2013-06-27 13:30,27,83.2,83.21,83.14,83.155,780
20130901|2013-06-27 14:00,27,83.15,83.2,83.12,83.175,468
20130901|2013-06-27 14:30,27,83.175,83.18,83.13,83.18,591
20130901|2013-06-27 15:00,27,83.18,83.18,83.155,83.16,43
20130901|2013-06-27 15:30,27,83.16,83.2,83.155,83.19,23
20130901|2013-06-27 20:00,28,83.27,83.27,83.22,83.23,140
20130901|2013-06-27 20:30,28,83.235,83.235,83.145,83.145,123
20130901|2013-06-27 21:00,28,83.15,83.15,83.095,83.11,129
20130901|2013-06-27 21:30,28,83.11,83.12,83.065,83.09,118
20130901|2013-06-27 22:00,28,83.1,83.115,83.095,83.105,32
20130901|2013-06-27 22:30,28,83.11,83.12,83.105,83.11,46
20130901|2013-06-27 23:00,28,83.115,83.145,83.11,83.14,28
20130901|2013-06-27 23:30,28,83.145,83.145,83.1,83.11,23
20130901|2013-06-28 00:00,28,83.115,83.145,83.115,83.12,86
20130901|2013-06-28 00:30,28,83.115,83.115,83.055,83.07,188
20130901|2013-06-28 01:00,28,83.07,83.12,83.05,83.12,148
20130901|2013-06-28 01:30,28,83.125,83.22,83.105,83.19,150
20130901|2013-06-28 02:00,28,83.19,83.25,83.185,83.225,408
20130901|2013-06-28 02:30,28,83.23,83.235,83.185,83.205,511
20130901|2013-06-28 03:00,28,83.2,83.25,83.165,83.235,453
20130901|2013-06-28 03:30,28,83.235,83.24,83.2,83.2,300
20130901|2013-06-28 04:00,28,83.2,83.25,83.185,83.205,415
20130901|2013-06-28 04:30,28,83.215,83.24,83.19,83.19,457
20130901|2013-06-28 05:00,28,83.19,83.215,83.165,83.2,344
20130901|2013-06-28 05:30,28,83.2,83.205,83.155,83.17,446
20130901|2013-06-28 06:00,28,83.165,83.18,83.095,83.125,769
20130901|2013-06-28 06:30,28,83.125,83.15,83.12,83.135,886
20130901|2013-06-28 07:00,28,83.135,83.145,83.04,83.06,1432
20130901|2013-06-28 07:30,28,83.06,83.075,82.975,83.055,2792
20130901|2013-06-28 08:00,28,83.055,83.175,83.055,83.17,2341
20130901|2013-06-28 08:30,28,83.175,83.375,83.15,83.345,4212
20130901|2013-06-28 09:00,28,83.35,83.47,83.305,83.385,4794
20130901|2013-06-28 09:30,28,83.385,83.575,83.35,83.565,2941
20130901|2013-06-28 10:00,28,83.56,83.595,83.47,83.515,2700
20130901|2013-06-28 10:30,28,83.52,83.55,83.42,83.44,1860
20130901|2013-06-28 11:00,28,83.44,83.505,83.44,83.485,891
20130901|2013-06-28 11:30,28,83.485,83.545,83.465,83.495,909
20130901|2013-06-28 12:00,28,83.495,83.54,83.46,83.48,873
20130901|2013-06-28 12:30,28,83.475,83.48,83.41,83.41,340
20130901|2013-06-28 13:00,28,83.415,83.445,83.395,83.445,386
20130901|2013-06-28 13:30,28,83.435,83.44,83.35,83.365,1091
20130901|2013-06-28 14:00,28,83.37,83.43,83.36,83.42,622
20130901|2013-06-28 14:30,28,83.41,83.43,83.39,83.405,808
20130901|2013-06-28 15:00,28,83.405,83.445,83.395,83.435,59
20130901|2013-06-28 15:30,28,83.435,83.435,83.39,83.41,26
20130901|2013-06-30 17:00,1,83.41,83.47,83.41,83.47,125
20130901|2013-06-30 17:30,1,83.465,83.465,83.44,83.455,20
20130901|2013-06-30 18:00,1,83.44,83.465,83.435,83.465,16
20130901|2013-06-30 18:30,1,83.435,83.465,83.43,83.465,17
20130901|2013-06-30 19:00,1,83.465,83.465,83.39,83.425,200
20130901|2013-06-30 19:30,1,83.42,83.44,83.42,83.435,55
20130901|2013-06-30 20:00,1,83.425,83.435,83.36,83.395,177
20130901|2013-06-30 20:30,1,83.405,83.44,83.375,83.38,186
20130901|2013-06-30 21:00,1,83.37,83.405,83.355,83.385,45
20130901|2013-06-30 21:30,1,83.39,83.395,83.37,83.37,20
20130901|2013-06-30 22:00,1,83.37,83.385,83.365,83.385,45
20130901|2013-06-30 22:30,1,83.365,83.375,83.35,83.375,42
20130901|2013-06-30 23:00,1,83.365,83.37,83.36,83.365,40
20130901|2013-06-30 23:30,1,83.36,83.365,83.315,83.335,235
20130901|2013-07-01 00:00,1,83.34,83.35,83.325,83.335,59
20130901|2013-07-01 00:30,1,83.355,83.36,83.33,83.355,101
20130901|2013-07-01 01:00,1,83.345,83.38,83.335,83.35,245
20130901|2013-07-01 01:30,1,83.345,83.375,83.335,83.375,101
20130901|2013-07-01 02:00,1,83.375,83.42,83.34,83.36,850
20130901|2013-07-01 02:30,1,83.35,83.355,83.27,83.32,452
20130901|2013-07-01 03:00,1,83.31,83.36,83.3,83.335,544
20130901|2013-07-01 03:30,1,83.335,83.35,83.295,83.3,292
20130901|2013-07-01 04:00,1,83.31,83.33,83.26,83.275,364
20130901|2013-07-01 04:30,1,83.275,83.285,83.22,83.265,568
20130901|2013-07-01 05:00,1,83.265,83.305,83.24,83.295,501
20130901|2013-07-01 05:30,1,83.295,83.315,83.27,83.315,303
20130901|2013-07-01 06:00,1,83.315,83.34,83.29,83.33,424
20130901|2013-07-01 06:30,1,83.33,83.35,83.3,83.35,357
20130901|2013-07-01 07:00,1,83.345,83.385,83.32,83.375,694
20130901|2013-07-01 07:30,1,83.38,83.41,83.37,83.39,1197
20130901|2013-07-01 08:00,1,83.395,83.4,83.34,83.365,865
20130901|2013-07-01 08:30,1,83.365,83.405,83.355,83.39,1076
20130901|2013-07-01 09:00,1,83.4,83.455,83.325,83.39,3288
20130901|2013-07-01 09:30,1,83.385,83.44,83.335,83.34,1666
20130901|2013-07-01 10:00,1,83.34,83.355,83.24,83.26,1730
20130901|2013-07-01 10:30,1,83.26,83.275,83.19,83.215,1915
20130901|2013-07-01 11:00,1,83.215,83.24,83.19,83.225,1267
20130901|2013-07-01 11:30,1,83.23,83.255,83.205,83.255,851
20130901|2013-07-01 12:00,1,83.255,83.275,83.21,83.235,625
20130901|2013-07-01 12:30,1,83.23,83.23,83.19,83.215,1304
20130901|2013-07-01 13:00,1,83.215,83.245,83.19,83.245,256
20130901|2013-07-01 13:30,1,83.24,83.26,83.235,83.25,411
20130901|2013-07-01 14:00,1,83.25,83.25,83.19,83.2,637
20130901|2013-07-01 14:30,1,83.2,83.22,83.175,83.195,758
20130901|2013-07-01 15:00,1,83.19,83.21,83.185,83.195,35
20130901|2013-07-01 15:30,1,83.195,83.21,83.195,83.2,19
20130901|2013-07-01 19:00,2,83.205,83.21,83.18,83.185,140
20130901|2013-07-01 19:30,2,83.185,83.23,83.17,83.22,93
20130901|2013-07-01 20:00,2,83.23,83.25,83.225,83.23,85
20130901|2013-07-01 20:30,2,83.235,83.26,83.22,83.26,64
20130901|2013-07-01 21:00,2,83.26,83.28,83.25,83.255,157
20130901|2013-07-01 21:30,2,83.255,83.26,83.235,83.235,6
20130901|2013-07-01 22:00,2,83.235,83.245,83.215,83.22,36
20130901|2013-07-01 22:30,2,83.225,83.23,83.2,83.225,90
20130901|2013-07-01 23:00,2,83.22,83.23,83.21,83.22,26
20130901|2013-07-01 23:30,2,83.22,83.28,83.22,83.28,48
20130901|2013-07-02 00:00,2,83.265,83.275,83.255,83.255,130
20130901|2013-07-02 00:30,2,83.255,83.27,83.245,83.26,258
20130901|2013-07-02 01:00,2,83.25,83.27,83.24,83.245,244
20130901|2013-07-02 01:30,2,83.24,83.245,83.18,83.185,565
20130901|2013-07-02 02:00,2,83.19,83.24,83.18,83.22,551
20130901|2013-07-02 02:30,2,83.225,83.28,83.225,83.24,412
20130901|2013-07-02 03:00,2,83.25,83.285,83.205,83.275,497
20130901|2013-07-02 03:30,2,83.285,83.435,83.285,83.43,1934
20130901|2013-07-02 04:00,2,83.43,83.445,83.37,83.405,301
20130901|2013-07-02 04:30,2,83.405,83.465,83.39,83.43,849
20130901|2013-07-02 05:00,2,83.41,83.435,83.395,83.4,352
20130901|2013-07-02 05:30,2,83.41,83.425,83.39,83.41,227
20130901|2013-07-02 06:00,2,83.415,83.475,83.405,83.45,240
20130901|2013-07-02 06:30,2,83.45,83.495,83.435,83.445,540
20130901|2013-07-02 07:00,2,83.445,83.665,83.445,83.665,3266
20130901|2013-07-02 07:30,2,83.665,83.715,83.635,83.66,2349
20130901|2013-07-02 08:00,2,83.655,83.71,83.62,83.68,2082
20130901|2013-07-02 08:30,2,83.68,83.715,83.595,83.645,1857
20130901|2013-07-02 09:00,2,83.645,83.665,83.535,83.535,1559
20130901|2013-07-02 09:30,2,83.51,83.545,83.47,83.49,1676
20130901|2013-07-02 10:00,2,83.49,83.54,83.46,83.5,820
20130901|2013-07-02 10:30,2,83.485,83.565,83.485,83.555,568
20130901|2013-07-02 11:00,2,83.56,83.66,83.525,83.63,1139
20130901|2013-07-02 11:30,2,83.63,83.64,83.56,83.58,546
20130901|2013-07-02 12:00,2,83.58,83.64,83.57,83.64,443
20130901|2013-07-02 12:30,2,83.645,83.705,83.625,83.665,1155
20130901|2013-07-02 13:00,2,83.66,83.705,83.66,83.675,644
20130901|2013-07-02 13:30,2,83.67,83.795,83.655,83.765,1256
20130901|2013-07-02 14:00,2,83.765,83.835,83.74,83.76,1154
20130901|2013-07-02 14:30,2,83.765,83.8,83.755,83.795,289
20130901|2013-07-02 15:00,2,83.79,83.8,83.785,83.8,67
20130901|2013-07-02 15:30,2,83.795,83.805,83.765,83.765,26
20130901|2013-07-02 19:00,3,83.79,83.825,83.785,83.82,90
20130901|2013-07-02 19:30,3,83.825,83.835,83.815,83.83,72
20130901|2013-07-02 20:00,3,83.825,83.83,83.76,83.76,174
20130901|2013-07-02 20:30,3,83.77,83.78,83.73,83.775,64
20130901|2013-07-02 21:00,3,83.775,83.775,83.745,83.765,29
20130901|2013-07-02 21:30,3,83.76,83.79,83.76,83.79,14
20130901|2013-07-02 22:00,3,83.8,83.8,83.775,83.785,34
20130901|2013-07-02 22:30,3,83.795,83.81,83.795,83.795,22
20130901|2013-07-02 23:00,3,83.805,83.82,83.805,83.815,105
20130901|2013-07-02 23:30,3,83.81,83.81,83.765,83.775,211
20130901|2013-07-03 00:00,3,83.78,83.795,83.775,83.795,84
20130901|2013-07-03 00:30,3,83.79,83.845,83.78,83.835,412
20130901|2013-07-03 01:00,3,83.835,83.835,83.81,83.835,310
20130901|2013-07-03 01:30,3,83.835,83.835,83.79,83.81,381
20130901|2013-07-03 02:00,3,83.815,83.915,83.815,83.885,1632
20130901|2013-07-03 02:30,3,83.885,83.935,83.8,83.905,1412
20130901|2013-07-03 03:00,3,83.905,83.905,83.82,83.845,919
20130901|2013-07-03 03:30,3,83.82,83.83,83.66,83.665,2012
20130901|2013-07-03 04:00,3,83.67,83.725,83.61,83.725,1681
20130901|2013-07-03 04:30,3,83.73,83.73,83.62,83.665,462
20130901|2013-07-03 05:00,3,83.67,83.675,83.635,83.64,493
20130901|2013-07-03 05:30,3,83.645,83.7,83.6,83.655,1419
20130901|2013-07-03 06:00,3,83.65,83.665,83.535,83.6,1060
20130901|2013-07-03 06:30,3,83.6,83.635,83.585,83.615,784
20130901|2013-07-03 07:00,3,83.615,83.715,83.54,83.57,2970
20130901|2013-07-03 07:30,3,83.575,83.65,83.525,83.58,1996
20130901|2013-07-03 08:00,3,83.575,83.69,83.57,83.655,1395
20130901|2013-07-03 08:30,3,83.65,83.65,83.585,83.61,827
20130901|2013-07-03 09:00,3,83.605,83.605,83.475,83.505,2292
20130901|2013-07-03 09:30,3,83.495,83.59,83.495,83.58,1269
20130901|2013-07-03 10:00,3,83.575,83.58,83.29,83.41,3397
20130901|2013-07-03 10:30,3,83.415,83.455,83.38,83.445,764
20130901|2013-07-03 11:00,3,83.445,83.45,83.385,83.425,1015
20130901|2013-07-03 11:30,3,83.43,83.47,83.405,83.43,1389
20130901|2013-07-03 12:00,3,83.44,83.465,83.41,83.41,191
20130901|2013-07-03 12:30,3,83.405,83.435,83.4,83.415,170
20130901|2013-07-03 13:00,3,83.425,83.43,83.39,83.39,238
20130901|2013-07-03 13:30,3,83.39,83.475,83.39,83.465,226
20130901|2013-07-03 14:00,3,83.47,83.47,83.43,83.435,49
20130901|2013-07-03 14:30,3,83.42,83.42,83.38,83.4,80
20130901|2013-07-03 15:00,3,83.4,83.41,83.395,83.41,33
20130901|2013-07-03 15:30,3,83.405,83.405,83.405,83.405,1
20130901|2013-07-03 19:00,4,83.36,83.395,83.335,83.38,64
20130901|2013-07-03 19:30,4,83.385,83.465,83.385,83.45,126
20130901|2013-07-03 20:00,4,83.45,83.46,83.445,83.455,50
20130901|2013-07-03 20:30,4,83.46,83.475,83.455,83.46,128
20130901|2013-07-03 21:00,4,83.47,83.5,83.47,83.495,98
20130901|2013-07-03 21:30,4,83.505,83.505,83.485,83.485,37
20130901|2013-07-03 22:00,4,83.485,83.485,83.415,83.45,121
20130901|2013-07-03 22:30,4,83.46,83.495,83.46,83.485,49
20130901|2013-07-03 23:00,4,83.495,83.52,83.49,83.5,33
20130901|2013-07-03 23:30,4,83.5,83.52,83.495,83.52,66
20130901|2013-07-04 00:00,4,83.51,83.515,83.505,83.505,6
20130901|2013-07-04 00:30,4,83.495,83.495,83.465,83.485,314
20130901|2013-07-04 01:00,4,83.49,83.51,83.465,83.505,143
20130901|2013-07-04 01:30,4,83.5,83.51,83.425,83.44,134
20130901|2013-07-04 02:00,4,83.44,83.525,83.44,83.5,830
20130901|2013-07-04 02:30,4,83.505,83.54,83.48,83.505,256
20130901|2013-07-04 03:00,4,83.525,83.525,83.48,83.485,236
20130901|2013-07-04 03:30,4,83.49,83.49,83.435,83.48,326
20130901|2013-07-04 04:00,4,83.475,83.485,83.46,83.46,205
20130901|2013-07-04 04:30,4,83.46,83.48,83.445,83.475,227
20130901|2013-07-04 05:00,4,83.47,83.495,83.46,83.47,178
20130901|2013-07-04 05:30,4,83.455,83.47,83.44,83.46,156
20130901|2013-07-04 06:00,4,83.46,83.605,83.45,83.595,837
20130901|2013-07-04 06:30,4,83.6,83.69,83.575,83.655,635
20130901|2013-07-04 07:00,4,83.665,83.69,83.63,83.685,464
20130901|2013-07-04 07:30,4,83.695,84.145,83.67,84.125,3475
20130901|2013-07-04 08:00,4,84.125,84.155,83.98,83.99,1808
20130901|2013-07-04 08:30,4,83.985,84.07,83.96,83.97,1168
20130901|2013-07-04 09:00,4,83.965,84.055,83.965,84.01,984
20130901|2013-07-04 09:30,4,84.01,84.04,83.97,83.985,726
20130901|2013-07-04 10:00,4,83.99,84,83.91,83.95,281
20130901|2013-07-04 10:30,4,83.935,83.995,83.935,83.985,156
20130901|2013-07-04 11:00,4,83.98,83.985,83.905,83.93,74
20130901|2013-07-04 11:30,4,83.93,83.955,83.87,83.955,104
20130901|2013-07-04 20:00,5,84.11,84.125,84.1,84.12,63
20130901|2013-07-04 20:30,5,84.125,84.15,84.095,84.105,51
20130901|2013-07-04 21:00,5,84.1,84.12,84.1,84.12,26
20130901|2013-07-04 21:30,5,84.115,84.125,84.11,84.115,70
20130901|2013-07-04 22:00,5,84.125,84.125,84.09,84.1,129
20130901|2013-07-04 22:30,5,84.105,84.12,84.1,84.12,16
20130901|2013-07-04 23:00,5,84.12,84.12,84.105,84.105,14
20130901|2013-07-04 23:30,5,84.11,84.115,84.1,84.1,27
20130901|2013-07-05 00:00,5,84.105,84.115,84.1,84.115,26
20130901|2013-07-05 00:30,5,84.125,84.145,84.12,84.125,168
20130901|2013-07-05 01:00,5,84.12,84.145,84.11,84.11,242
20130901|2013-07-05 01:30,5,84.11,84.13,84.105,84.115,935
20130901|2013-07-05 02:00,5,84.12,84.195,84.12,84.15,1418
20130901|2013-07-05 02:30,5,84.14,84.24,84.14,84.205,575
20130901|2013-07-05 03:00,5,84.205,84.22,84.155,84.17,325
20130901|2013-07-05 03:30,5,84.175,84.25,84.165,84.215,4778
20130901|2013-07-05 04:00,5,84.22,84.285,84.22,84.27,1473
20130901|2013-07-05 04:30,5,84.27,84.27,84.22,84.25,800
20130901|2013-07-05 05:00,5,84.25,84.285,84.23,84.235,382
20130901|2013-07-05 05:30,5,84.225,84.26,84.2,84.23,1099
20130901|2013-07-05 06:00,5,84.23,84.275,84.22,84.23,727
20130901|2013-07-05 06:30,5,84.23,84.235,84.17,84.195,1159
20130901|2013-07-05 07:00,5,84.19,84.285,84.145,84.285,3248
20130901|2013-07-05 07:30,5,84.285,84.93,84.28,84.685,7565
20130901|2013-07-05 08:00,5,84.685,84.78,84.6,84.62,2939
20130901|2013-07-05 08:30,5,84.62,84.715,84.545,84.695,5033
20130901|2013-07-05 09:00,5,84.71,84.71,84.605,84.63,2528
20130901|2013-07-05 09:30,5,84.625,84.705,84.605,84.65,2150
20130901|2013-07-05 10:00,5,84.66,84.69,84.61,84.62,2561
20130901|2013-07-05 10:30,5,84.625,84.66,84.605,84.65,2262
20130901|2013-07-05 11:00,5,84.645,84.715,84.635,84.695,1674
20130901|2013-07-05 11:30,5,84.695,84.7,84.63,84.65,823
20130901|2013-07-05 12:00,5,84.65,84.68,84.625,84.655,574
20130901|2013-07-05 12:30,5,84.66,84.66,84.64,84.65,363
20130901|2013-07-05 13:00,5,84.655,84.675,84.65,84.66,297
20130901|2013-07-05 13:30,5,84.66,84.705,84.66,84.695,826
20130901|2013-07-05 14:00,5,84.68,84.71,84.68,84.69,589
20130901|2013-07-05 14:30,5,84.695,84.705,84.67,84.7,343
20130901|2013-07-05 15:00,5,84.705,84.71,84.7,84.7,21
20130901|2013-07-05 15:30,5,84.69,84.71,84.665,84.71,10
20130901|2013-07-07 17:00,8,84.83,84.83,84.72,84.73,55
20130901|2013-07-07 17:30,8,84.74,84.745,84.73,84.73,17
20130901|2013-07-07 18:00,8,84.73,84.795,84.73,84.795,21
20130901|2013-07-07 18:30,8,84.79,84.835,84.775,84.83,135
20130901|2013-07-07 19:00,8,84.825,84.83,84.735,84.74,209
20130901|2013-07-07 19:30,8,84.735,84.75,84.73,84.74,50
20130901|2013-07-07 20:00,8,84.74,84.79,84.735,84.745,98
20130901|2013-07-07 20:30,8,84.745,84.745,84.715,84.725,154
20130901|2013-07-07 21:00,8,84.73,84.765,84.73,84.755,131
20130901|2013-07-07 21:30,8,84.755,84.76,84.735,84.75,128
20130901|2013-07-07 22:00,8,84.75,84.785,84.75,84.785,146
20130901|2013-07-07 22:30,8,84.795,84.805,84.76,84.77,343
20130901|2013-07-07 23:00,8,84.765,84.785,84.765,84.785,90
20130901|2013-07-07 23:30,8,84.785,84.815,84.785,84.815,21
20130901|2013-07-08 00:00,8,84.805,84.805,84.75,84.77,150
20130901|2013-07-08 00:30,8,84.77,84.78,84.76,84.76,112
20130901|2013-07-08 01:00,8,84.76,84.785,84.665,84.67,877
20130901|2013-07-08 01:30,8,84.665,84.745,84.665,84.695,780
20130901|2013-07-08 02:00,8,84.7,84.7,84.64,84.65,1539
20130901|2013-07-08 02:30,8,84.65,84.705,84.65,84.705,343
20130901|2013-07-08 03:00,8,84.705,84.715,84.665,84.7,666
20130901|2013-07-08 03:30,8,84.7,84.755,84.675,84.675,571
20130901|2013-07-08 04:00,8,84.68,84.68,84.64,84.655,193
20130901|2013-07-08 04:30,8,84.66,84.66,84.61,84.62,445
20130901|2013-07-08 05:00,8,84.625,84.635,84.545,84.55,2037
20130901|2013-07-08 05:30,8,84.56,84.59,84.545,84.59,449
20130901|2013-07-08 06:00,8,84.59,84.64,84.575,84.64,414
20130901|2013-07-08 06:30,8,84.635,84.655,84.61,84.635,515
20130901|2013-07-08 07:00,8,84.64,84.645,84.555,84.585,966
20130901|2013-07-08 07:30,8,84.585,84.59,84.545,84.58,789
20130901|2013-07-08 08:00,8,84.585,84.59,84.465,84.5,3061
20130901|2013-07-08 08:30,8,84.495,84.53,84.44,84.47,2879
20130901|2013-07-08 09:00,8,84.47,84.54,84.44,84.495,1728
20130901|2013-07-08 09:30,8,84.49,84.505,84.44,84.475,1224
20130901|2013-07-08 10:00,8,84.475,84.475,84.395,84.425,2533
20130901|2013-07-08 10:30,8,84.43,84.505,84.4,84.485,1042
20130901|2013-07-08 11:00,8,84.485,84.505,84.435,84.44,862
20130901|2013-07-08 11:30,8,84.445,84.455,84.4,84.43,636
20130901|2013-07-08 12:00,8,84.42,84.475,84.42,84.475,361
20130901|2013-07-08 12:30,8,84.47,84.5,84.47,84.48,689
20130901|2013-07-08 13:00,8,84.48,84.485,84.43,84.44,805
20130901|2013-07-08 13:30,8,84.44,84.445,84.405,84.41,1008
20130901|2013-07-08 14:00,8,84.405,84.41,84.355,84.365,1008
20130901|2013-07-08 14:30,8,84.37,84.44,84.37,84.425,394
20130901|2013-07-08 15:00,8,84.425,84.45,84.415,84.435,70
20130901|2013-07-08 15:30,8,84.435,84.445,84.41,84.41,270
20130901|2013-07-08 20:00,9,84.545,84.555,84.53,84.53,130
20130901|2013-07-08 20:30,9,84.52,84.58,84.51,84.54,103
20130901|2013-07-08 21:00,9,84.545,84.545,84.485,84.53,251
20130901|2013-07-08 21:30,9,84.53,84.55,84.515,84.53,64
20130901|2013-07-08 22:00,9,84.53,84.53,84.51,84.51,59
20130901|2013-07-08 22:30,9,84.515,84.52,84.485,84.49,58
20130901|2013-07-08 23:00,9,84.485,84.5,84.475,84.485,38
20130901|2013-07-08 23:30,9,84.49,84.5,84.48,84.5,76
20130901|2013-07-09 00:00,9,84.5,84.5,84.445,84.46,253
20130901|2013-07-09 00:30,9,84.46,84.46,84.375,84.395,462
20130901|2013-07-09 01:00,9,84.395,84.43,84.355,84.405,1358
20130901|2013-07-09 01:30,9,84.4,84.41,84.31,84.325,416
20130901|2013-07-09 02:00,9,84.325,84.395,84.31,84.37,906
20130901|2013-07-09 02:30,9,84.36,84.45,84.34,84.42,439
20130901|2013-07-09 03:00,9,84.425,84.425,84.36,84.365,331
20130901|2013-07-09 03:30,9,84.365,84.52,84.365,84.475,1263
20130901|2013-07-09 04:00,9,84.49,84.5,84.45,84.49,1267
20130901|2013-07-09 04:30,9,84.5,84.525,84.47,84.525,316
20130901|2013-07-09 05:00,9,84.525,84.575,84.52,84.555,408
20130901|2013-07-09 05:30,9,84.56,84.595,84.535,84.545,304
20130901|2013-07-09 06:00,9,84.55,84.555,84.495,84.505,1092
20130901|2013-07-09 06:30,9,84.51,84.52,84.47,84.515,672
20130901|2013-07-09 07:00,9,84.515,84.59,84.51,84.59,1342
20130901|2013-07-09 07:30,9,84.58,84.59,84.49,84.53,703
20130901|2013-07-09 08:00,9,84.525,84.565,84.48,84.51,1007
20130901|2013-07-09 08:30,9,84.51,84.555,84.495,84.555,1100
20130901|2013-07-09 09:00,9,84.55,84.82,84.55,84.795,5252
20130901|2013-07-09 09:30,9,84.795,84.945,84.795,84.85,5071
20130901|2013-07-09 10:00,9,84.85,84.94,84.82,84.89,3481
20130901|2013-07-09 10:30,9,84.885,84.965,84.88,84.89,1673
20130901|2013-07-09 11:00,9,84.89,84.9,84.785,84.855,2138
20130901|2013-07-09 11:30,9,84.855,84.855,84.78,84.785,1069
20130901|2013-07-09 12:00,9,84.79,84.855,84.79,84.81,1062
20130901|2013-07-09 12:30,9,84.81,84.96,84.81,84.875,3207
20130901|2013-07-09 13:00,9,84.875,84.875,84.765,84.77,1138
20130901|2013-07-09 13:30,9,84.775,84.81,84.755,84.79,1091
20130901|2013-07-09 14:00,9,84.79,84.805,84.765,84.795,597
20130901|2013-07-09 14:30,9,84.8,84.815,84.77,84.81,628
20130901|2013-07-09 15:00,9,84.81,84.85,84.81,84.82,75
20130901|2013-07-09 15:30,9,84.845,84.855,84.83,84.845,48
20130901|2013-07-09 19:00,10,84.875,84.875,84.835,84.845,74
20130901|2013-07-09 19:30,10,84.85,84.89,84.85,84.86,175
20130901|2013-07-09 20:00,10,84.855,84.88,84.855,84.855,170
20130901|2013-07-09 20:30,10,84.86,84.875,84.845,84.85,313
20130901|2013-07-09 21:00,10,84.86,84.925,84.86,84.89,191
20130901|2013-07-09 21:30,10,84.9,84.9,84.87,84.87,81
20130901|2013-07-09 22:00,10,84.865,84.865,84.82,84.84,101
20130901|2013-07-09 22:30,10,84.835,84.85,84.825,84.83,38
20130901|2013-07-09 23:00,10,84.835,84.835,84.8,84.815,63
20130901|2013-07-09 23:30,10,84.815,84.825,84.775,84.78,148
20130901|2013-07-10 00:00,10,84.78,84.785,84.66,84.715,422
20130901|2013-07-10 00:30,10,84.71,84.715,84.645,84.7,297
20130901|2013-07-10 01:00,10,84.705,84.755,84.685,84.7,233
20130901|2013-07-10 01:30,10,84.69,84.725,84.645,84.725,192
20130901|2013-07-10 02:00,10,84.72,84.76,84.64,84.64,704
20130901|2013-07-10 02:30,10,84.635,84.645,84.595,84.61,471
20130901|2013-07-10 03:00,10,84.61,84.615,84.425,84.525,1312
20130901|2013-07-10 03:30,10,84.525,84.55,84.465,84.5,682
20130901|2013-07-10 04:00,10,84.505,84.555,84.43,84.54,429
20130901|2013-07-10 04:30,10,84.54,84.58,84.535,84.57,307
20130901|2013-07-10 05:00,10,84.565,84.575,84.535,84.56,118
20130901|2013-07-10 05:30,10,84.555,84.56,84.51,84.525,159
20130901|2013-07-10 06:00,10,84.52,84.52,84.435,84.48,584
20130901|2013-07-10 06:30,10,84.475,84.51,84.47,84.495,500
20130901|2013-07-10 07:00,10,84.495,84.58,84.495,84.55,1152
20130901|2013-07-10 07:30,10,84.56,84.585,84.5,84.555,701
20130901|2013-07-10 08:00,10,84.555,84.57,84.495,84.53,982
20130901|2013-07-10 08:30,10,84.53,84.59,84.505,84.515,1381
20130901|2013-07-10 09:00,10,84.51,84.52,84.425,84.465,2708
20130901|2013-07-10 09:30,10,84.46,84.465,84.33,84.33,2219
20130901|2013-07-10 10:00,10,84.325,84.435,84.31,84.41,3143
20130901|2013-07-10 10:30,10,84.41,84.45,84.38,84.385,1174
20130901|2013-07-10 11:00,10,84.38,84.415,84.365,84.405,1124
20130901|2013-07-10 11:30,10,84.4,84.41,84.34,84.37,712
20130901|2013-07-10 12:00,10,84.365,84.37,84.295,84.355,1192
20130901|2013-07-10 12:30,10,84.35,84.405,84.315,84.405,870
20130901|2013-07-10 13:00,10,84.375,84.44,83.825,84.14,14712
20130901|2013-07-10 13:30,10,84.145,84.325,84.015,84.235,5250
20130901|2013-07-10 14:00,10,84.24,84.27,84.11,84.14,2453
20130901|2013-07-10 14:30,10,84.14,84.24,84.14,84.23,873
20130901|2013-07-10 15:00,10,84.225,84.235,84.17,84.21,36
20130901|2013-07-10 15:30,10,84.21,84.245,83.64,83.695,2501
20130901|2013-07-10 19:00,11,82.87,83.1,82.865,83.025,4025
20130901|2013-07-10 19:30,11,83.03,83.125,83.02,83.085,575
20130901|2013-07-10 20:00,11,83.08,83.115,83.055,83.085,561
20130901|2013-07-10 20:30,11,83.075,83.185,83.035,83.16,1194
20130901|2013-07-10 21:00,11,83.155,83.165,83.04,83.04,305
20130901|2013-07-10 21:30,11,83.04,83.045,82.875,82.885,895
20130901|2013-07-10 22:00,11,82.885,82.985,82.78,82.93,2597
20130901|2013-07-10 22:30,11,82.945,83.005,82.7,82.76,1133
20130901|2013-07-10 23:00,11,82.76,82.795,82.665,82.74,199
20130901|2013-07-10 23:30,11,82.73,82.765,82.665,82.68,438
20130901|2013-07-11 00:00,11,82.68,82.7,82.6,82.7,401
20130901|2013-07-11 00:30,11,82.71,82.825,82.71,82.75,1120
20130901|2013-07-11 01:00,11,82.75,82.98,82.735,82.93,1934
20130901|2013-07-11 01:30,11,82.915,83.125,82.905,83.1,932
20130901|2013-07-11 02:00,11,83.095,83.3,83.08,83.245,1563
20130901|2013-07-11 02:30,11,83.26,83.325,83.17,83.3,1499
20130901|2013-07-11 03:00,11,83.3,83.3,83.115,83.125,2383
20130901|2013-07-11 03:30,11,83.12,83.265,83.12,83.235,342
20130901|2013-07-11 04:00,11,83.24,83.29,83.205,83.25,247
20130901|2013-07-11 04:30,11,83.25,83.26,83.18,83.24,137
20130901|2013-07-11 05:00,11,83.24,83.25,83.095,83.12,275
20130901|2013-07-11 05:30,11,83.12,83.155,83.02,83.155,523
20130901|2013-07-11 06:00,11,83.165,83.19,83.105,83.11,534
20130901|2013-07-11 06:30,11,83.11,83.16,83.105,83.16,739
20130901|2013-07-11 07:00,11,83.16,83.255,83.14,83.195,2408
20130901|2013-07-11 07:30,11,83.18,83.425,83.08,83.385,3758
20130901|2013-07-11 08:00,11,83.385,83.42,83.23,83.265,999
20130901|2013-07-11 08:30,11,83.26,83.345,83.23,83.34,1450
20130901|2013-07-11 09:00,11,83.345,83.4,83.085,83.095,3568
20130901|2013-07-11 09:30,11,83.09,83.17,83.05,83.165,2629
20130901|2013-07-11 10:00,11,83.175,83.29,83.11,83.11,2586
20130901|2013-07-11 10:30,11,83.11,83.175,83.08,83.15,699
20130901|2013-07-11 11:00,11,83.14,83.275,83.135,83.25,786
20130901|2013-07-11 11:30,11,83.25,83.315,83.225,83.3,581
20130901|2013-07-11 12:00,11,83.29,83.3,83.18,83.195,1503
20130901|2013-07-11 12:30,11,83.2,83.235,83.18,83.19,529
20130901|2013-07-11 13:00,11,83.185,83.215,83.105,83.11,632
20130901|2013-07-11 13:30,11,83.105,83.11,82.9,82.905,1828
20130901|2013-07-11 14:00,11,82.905,82.95,82.765,82.855,2292
20130901|2013-07-11 14:30,11,82.86,82.89,82.775,82.875,1248
20130901|2013-07-11 15:00,11,82.875,82.92,82.875,82.915,332
20130901|2013-07-11 15:30,11,82.895,82.92,82.89,82.9,37
20130901|2013-07-11 19:00,12,82.93,82.93,82.885,82.915,532
20130901|2013-07-11 19:30,12,82.915,82.955,82.895,82.955,100
20130901|2013-07-11 20:00,12,82.955,83.02,82.93,83.02,1170
20130901|2013-07-11 20:30,12,83.015,83.045,82.99,83.005,221
20130901|2013-07-11 21:00,12,83.005,83.005,82.92,82.93,465
20130901|2013-07-11 21:30,12,82.925,82.95,82.905,82.92,395
20130901|2013-07-11 22:00,12,82.94,82.95,82.915,82.93,31
20130901|2013-07-11 22:30,12,82.935,82.975,82.925,82.97,139
20130901|2013-07-11 23:00,12,82.975,83,82.97,82.99,145
20130901|2013-07-11 23:30,12,82.99,83,82.97,82.99,168
20130901|2013-07-12 00:00,12,82.98,83.015,82.965,83.01,20
20130901|2013-07-12 00:30,12,83.01,83.01,82.975,83.005,129
20130901|2013-07-12 01:00,12,83.01,83.025,82.965,82.995,442
20130901|2013-07-12 01:30,12,82.995,83.09,82.995,83.07,949
20130901|2013-07-12 02:00,12,83.085,83.095,83.03,83.055,809
20130901|2013-07-12 02:30,12,83.06,83.2,83.045,83.19,877
20130901|2013-07-12 03:00,12,83.19,83.19,83.125,83.125,249
20130901|2013-07-12 03:30,12,83.12,83.17,83.12,83.17,197
20130901|2013-07-12 04:00,12,83.16,83.16,83.115,83.125,249
20130901|2013-07-12 04:30,12,83.13,83.165,83.11,83.13,194
20130901|2013-07-12 05:00,12,83.125,83.175,83.12,83.165,212
20130901|2013-07-12 05:30,12,83.16,83.225,83.14,83.225,557
20130901|2013-07-12 06:00,12,83.225,83.32,83.205,83.245,1361
20130901|2013-07-12 06:30,12,83.235,83.335,83.235,83.32,701
20130901|2013-07-12 07:00,12,83.325,83.345,83.215,83.26,1344
20130901|2013-07-12 07:30,12,83.27,83.335,83.19,83.295,1047
20130901|2013-07-12 08:00,12,83.29,83.4,83.24,83.33,2085
20130901|2013-07-12 08:30,12,83.325,83.35,83.18,83.205,2756
20130901|2013-07-12 09:00,12,83.2,83.29,83.17,83.205,2835
20130901|2013-07-12 09:30,12,83.2,83.205,83.1,83.185,1708
20130901|2013-07-12 10:00,12,83.18,83.21,83.135,83.175,1549
20130901|2013-07-12 10:30,12,83.17,83.275,83.16,83.2,646
20130901|2013-07-12 11:00,12,83.205,83.225,83.175,83.19,694
20130901|2013-07-12 11:30,12,83.2,83.205,83.01,83.065,2026
20130901|2013-07-12 12:00,12,83.06,83.27,82.995,83.09,3132
20130901|2013-07-12 12:30,12,83.095,83.18,83.095,83.16,444
20130901|2013-07-12 13:00,12,83.155,83.165,83.12,83.165,510
20130901|2013-07-12 13:30,12,83.16,83.175,83.125,83.155,480
20130901|2013-07-12 14:00,12,83.155,83.16,83.09,83.145,237
20130901|2013-07-12 14:30,12,83.15,83.165,83.125,83.125,285
20130901|2013-07-12 15:00,12,83.13,83.13,83.12,83.125,16
20130901|2013-07-12 15:30,12,83.13,83.135,83.085,83.125,37
20130901|2013-07-14 17:00,15,83.115,83.15,83.115,83.14,407
20130901|2013-07-14 17:30,15,83.13,83.16,83.115,83.16,17
20130901|2013-07-14 18:00,15,83.14,83.16,83.135,83.135,4
20130901|2013-07-14 18:30,15,83.1,83.14,83.1,83.14,24
20130901|2013-07-14 19:00,15,83.12,83.17,83.105,83.155,220
20130901|2013-07-14 19:30,15,83.18,83.19,83.135,83.135,297
20130901|2013-07-14 20:00,15,83.14,83.16,83.11,83.125,124
20130901|2013-07-14 20:30,15,83.12,83.145,83.12,83.125,19
20130901|2013-07-14 21:00,15,83.13,83.145,83.045,83.075,1597
20130901|2013-07-14 21:30,15,83.08,83.095,83.06,83.075,347
20130901|2013-07-14 22:00,15,83.075,83.11,83.075,83.105,10
20130901|2013-07-14 22:30,15,83.09,83.09,83.075,83.075,53
20130901|2013-07-14 23:00,15,83.075,83.09,83.075,83.09,20
20130901|2013-07-14 23:30,15,83.085,83.085,83.065,83.065,22
20130901|2013-07-15 00:00,15,83.055,83.07,83.035,83.07,75
20130901|2013-07-15 00:30,15,83.06,83.09,83.06,83.09,63
20130901|2013-07-15 01:00,15,83.08,83.11,83.055,83.105,47
20130901|2013-07-15 01:30,15,83.115,83.235,83.11,83.225,467
20130901|2013-07-15 02:00,15,83.23,83.245,83.165,83.175,1564
20130901|2013-07-15 02:30,15,83.165,83.235,83.155,83.21,797
20130901|2013-07-15 03:00,15,83.2,83.245,83.2,83.225,257
20130901|2013-07-15 03:30,15,83.225,83.435,83.225,83.4,1607
20130901|2013-07-15 04:00,15,83.4,83.405,83.335,83.355,322
20130901|2013-07-15 04:30,15,83.36,83.375,83.335,83.355,181
20130901|2013-07-15 05:00,15,83.355,83.46,83.355,83.45,313
20130901|2013-07-15 05:30,15,83.455,83.455,83.4,83.455,261
20130901|2013-07-15 06:00,15,83.45,83.465,83.4,83.44,403
20130901|2013-07-15 06:30,15,83.44,83.62,83.435,83.575,1353
20130901|2013-07-15 07:00,15,83.575,83.59,83.52,83.56,610
20130901|2013-07-15 07:30,15,83.565,83.595,83.24,83.31,3024
20130901|2013-07-15 08:00,15,83.305,83.35,83.235,83.29,1016
20130901|2013-07-15 08:30,15,83.285,83.325,83.24,83.28,948
20130901|2013-07-15 09:00,15,83.28,83.385,83.215,83.37,1770
20130901|2013-07-15 09:30,15,83.37,83.375,83.235,83.28,1461
20130901|2013-07-15 10:00,15,83.275,83.35,83.25,83.325,1252
20130901|2013-07-15 10:30,15,83.33,83.365,83.295,83.34,977
20130901|2013-07-15 11:00,15,83.335,83.335,83.15,83.26,1936
20130901|2013-07-15 11:30,15,83.265,83.365,83.25,83.285,701
20130901|2013-07-15 12:00,15,83.275,83.295,83.245,83.26,353
20130901|2013-07-15 12:30,15,83.26,83.265,83.155,83.24,777
20130901|2013-07-15 13:00,15,83.25,83.27,83.22,83.235,415
20130901|2013-07-15 13:30,15,83.23,83.24,83.185,83.195,720
20130901|2013-07-15 14:00,15,83.19,83.21,83.185,83.185,244
20130901|2013-07-15 14:30,15,83.18,83.19,83.13,83.155,536
20130901|2013-07-15 15:00,15,83.155,83.195,83.15,83.19,95
20130901|2013-07-15 15:30,15,83.195,83.215,83.195,83.205,13
20130901|2013-07-15 19:00,16,83.245,83.245,83.16,83.19,156
20130901|2013-07-15 19:30,16,83.195,83.255,83.19,83.23,163
20130901|2013-07-15 20:00,16,83.24,83.24,83.215,83.225,59
20130901|2013-07-15 20:30,16,83.22,83.22,83.185,83.185,124
20130901|2013-07-15 21:00,16,83.185,83.195,83.13,83.13,347
20130901|2013-07-15 21:30,16,83.13,83.165,83.13,83.165,394
20130901|2013-07-15 22:00,16,83.165,83.185,83.16,83.16,70
20130901|2013-07-15 22:30,16,83.15,83.175,83.15,83.175,12
20130901|2013-07-15 23:00,16,83.165,83.17,83.165,83.17,3
20130901|2013-07-15 23:30,16,83.17,83.17,83.13,83.14,18
20130901|2013-07-16 00:00,16,83.15,83.17,83.1,83.1,278
20130901|2013-07-16 00:30,16,83.095,83.12,83.06,83.07,575
20130901|2013-07-16 01:00,16,83.07,83.09,83.05,83.085,367
20130901|2013-07-16 01:30,16,83.1,83.15,83.095,83.135,86
20130901|2013-07-16 02:00,16,83.115,83.125,83.045,83.085,346
20130901|2013-07-16 02:30,16,83.08,83.16,83.005,83.16,565
20130901|2013-07-16 03:00,16,83.16,83.2,83.085,83.12,650
20130901|2013-07-16 03:30,16,83.13,83.22,83.13,83.18,914
20130901|2013-07-16 04:00,16,83.19,83.27,83.13,83.13,1423
20130901|2013-07-16 04:30,16,83.12,83.14,83.09,83.135,494
20130901|2013-07-16 05:00,16,83.135,83.155,82.925,82.94,1103
20130901|2013-07-16 05:30,16,82.94,82.975,82.855,82.925,866
20130901|2013-07-16 06:00,16,82.92,82.93,82.825,82.875,1192
20130901|2013-07-16 06:30,16,82.87,82.94,82.845,82.935,436
20130901|2013-07-16 07:00,16,82.94,82.97,82.87,82.895,956
20130901|2013-07-16 07:30,16,82.93,83.045,82.84,82.875,1701
20130901|2013-07-16 08:00,16,82.885,83.06,82.885,82.94,1365
20130901|2013-07-16 08:30,16,82.94,82.96,82.87,82.915,1255
20130901|2013-07-16 09:00,16,82.92,83.005,82.83,82.85,1973
20130901|2013-07-16 09:30,16,82.845,82.91,82.76,82.765,1559
20130901|2013-07-16 10:00,16,82.77,82.835,82.745,82.745,3208
20130901|2013-07-16 10:30,16,82.74,82.795,82.695,82.755,1668
20130901|2013-07-16 11:00,16,82.76,82.815,82.735,82.755,1236
20130901|2013-07-16 11:30,16,82.76,82.765,82.655,82.74,1341
20130901|2013-07-16 12:00,16,82.74,82.765,82.72,82.73,464
20130901|2013-07-16 12:30,16,82.74,82.74,82.7,82.705,558
20130901|2013-07-16 13:00,16,82.705,82.73,82.7,82.71,424
20130901|2013-07-16 13:30,16,82.71,82.725,82.62,82.64,1353
20130901|2013-07-16 14:00,16,82.64,82.695,82.64,82.685,616
20130901|2013-07-16 14:30,16,82.68,82.68,82.525,82.575,1719
20130901|2013-07-16 15:00,16,82.575,82.62,82.575,82.615,131
20130901|2013-07-16 15:30,16,82.61,82.615,82.585,82.605,25
20130901|2013-07-16 19:00,17,82.685,82.715,82.68,82.715,534
20130901|2013-07-16 19:30,17,82.715,82.775,82.715,82.74,257
20130901|2013-07-16 20:00,17,82.74,82.785,82.74,82.775,130
20130901|2013-07-16 20:30,17,82.78,82.82,82.75,82.8,712
20130901|2013-07-16 21:00,17,82.795,82.8,82.78,82.8,75
20130901|2013-07-16 21:30,17,82.805,82.81,82.775,82.78,128
20130901|2013-07-16 22:00,17,82.775,82.775,82.755,82.755,45
20130901|2013-07-16 22:30,17,82.755,82.77,82.75,82.77,63
20130901|2013-07-16 23:00,17,82.765,82.77,82.765,82.765,26
20130901|2013-07-16 23:30,17,82.765,82.79,82.765,82.785,46
20130901|2013-07-17 00:00,17,82.78,82.78,82.75,82.77,235
20130901|2013-07-17 00:30,17,82.77,82.85,82.77,82.84,1154
20130901|2013-07-17 01:00,17,82.845,82.845,82.76,82.775,334
20130901|2013-07-17 01:30,17,82.785,82.855,82.78,82.825,205
20130901|2013-07-17 02:00,17,82.83,82.89,82.825,82.88,1230
20130901|2013-07-17 02:30,17,82.875,82.91,82.785,82.79,1179
20130901|2013-07-17 03:00,17,82.8,82.835,82.715,82.725,1745
20130901|2013-07-17 03:30,17,82.735,82.75,82.615,82.7,1738
20130901|2013-07-17 04:00,17,82.705,82.77,82.675,82.725,493
20130901|2013-07-17 04:30,17,82.715,82.74,82.675,82.715,415
20130901|2013-07-17 05:00,17,82.715,82.725,82.68,82.705,134
20130901|2013-07-17 05:30,17,82.71,82.73,82.675,82.705,304
20130901|2013-07-17 06:00,17,82.7,82.735,82.69,82.715,280
20130901|2013-07-17 06:30,17,82.715,82.795,82.7,82.775,753
20130901|2013-07-17 07:00,17,82.77,82.805,82.75,82.795,1056
20130901|2013-07-17 07:30,17,82.78,82.78,82.485,82.63,5368
20130901|2013-07-17 08:00,17,82.63,82.64,82.475,82.545,2547
20130901|2013-07-17 08:30,17,82.54,82.725,82.505,82.725,2521
20130901|2013-07-17 09:00,17,82.725,82.78,82.635,82.725,4288
20130901|2013-07-17 09:30,17,82.72,83.055,82.67,82.985,7839
20130901|2013-07-17 10:00,17,82.995,83.04,82.885,82.96,3668
20130901|2013-07-17 10:30,17,82.955,83,82.885,82.96,1349
20130901|2013-07-17 11:00,17,82.96,82.98,82.845,82.89,1559
20130901|2013-07-17 11:30,17,82.885,82.885,82.635,82.7,3009
20130901|2013-07-17 12:00,17,82.7,82.75,82.595,82.68,2445
20130901|2013-07-17 12:30,17,82.675,82.74,82.665,82.695,813
20130901|2013-07-17 13:00,17,82.7,82.76,82.675,82.735,807
20130901|2013-07-17 13:30,17,82.74,82.86,82.73,82.835,1896
20130901|2013-07-17 14:00,17,82.83,82.835,82.77,82.79,390
20130901|2013-07-17 14:30,17,82.795,82.81,82.78,82.805,394
20130901|2013-07-17 15:00,17,82.8,82.8,82.775,82.775,40
20130901|2013-07-17 15:30,17,82.78,82.79,82.77,82.78,117
20130901|2013-07-17 19:00,18,82.82,82.825,82.76,82.79,96
20130901|2013-07-17 19:30,18,82.8,82.84,82.785,82.835,105
20130901|2013-07-17 20:00,18,82.835,82.885,82.81,82.88,316
20130901|2013-07-17 20:30,18,82.875,82.9,82.87,82.9,308
20130901|2013-07-17 21:00,18,82.895,82.895,82.865,82.875,78
20130901|2013-07-17 21:30,18,82.875,82.885,82.875,82.88,18
20130901|2013-07-17 22:00,18,82.88,82.9,82.88,82.88,27
20130901|2013-07-17 22:30,18,82.875,83,82.875,82.995,116
20130901|2013-07-17 23:00,18,82.995,83,82.965,83,85
20130901|2013-07-17 23:30,18,83.01,83.03,83,83.01,120
20130901|2013-07-18 00:00,18,83.01,83.025,82.975,83.025,103
20130901|2013-07-18 00:30,18,83.025,83.025,82.965,82.975,280
20130901|2013-07-18 01:00,18,82.985,83.02,82.96,82.975,89
20130901|2013-07-18 01:30,18,82.995,83.02,82.96,83.015,201
20130901|2013-07-18 02:00,18,83.015,83.055,82.99,83.01,682
20130901|2013-07-18 02:30,18,83.005,83.06,82.99,83.02,449
20130901|2013-07-18 03:00,18,83.02,83.02,82.915,82.945,901
20130901|2013-07-18 03:30,18,82.95,82.965,82.87,82.88,731
20130901|2013-07-18 04:00,18,82.88,82.915,82.88,82.895,314
20130901|2013-07-18 04:30,18,82.89,82.925,82.865,82.925,574
20130901|2013-07-18 05:00,18,82.915,82.93,82.86,82.875,313
20130901|2013-07-18 05:30,18,82.87,82.945,82.87,82.945,216
20130901|2013-07-18 06:00,18,82.95,82.965,82.93,82.95,146
20130901|2013-07-18 06:30,18,82.945,82.96,82.895,82.935,381
20130901|2013-07-18 07:00,18,82.935,83.08,82.92,83.025,1299
20130901|2013-07-18 07:30,18,83.025,83.105,82.97,83.075,2317
20130901|2013-07-18 08:00,18,83.075,83.13,83,83.03,1726
20130901|2013-07-18 08:30,18,83.035,83.055,82.99,83.01,1212
20130901|2013-07-18 09:00,18,83.02,83.145,83.015,83.085,2935
20130901|2013-07-18 09:30,18,83.085,83.11,82.98,83.05,1710
20130901|2013-07-18 10:00,18,83.045,83.09,83.01,83.075,1633
20130901|2013-07-18 10:30,18,83.07,83.115,83.055,83.105,886
20130901|2013-07-18 11:00,18,83.115,83.16,83.1,83.12,812
20130901|2013-07-18 11:30,18,83.11,83.115,83.045,83.05,698
20130901|2013-07-18 12:00,18,83.055,83.08,82.985,82.995,805
20130901|2013-07-18 12:30,18,83,83.015,82.865,82.925,1203
20130901|2013-07-18 13:00,18,82.92,82.945,82.9,82.945,208
20130901|2013-07-18 13:30,18,82.94,82.995,82.93,82.955,338
20130901|2013-07-18 14:00,18,82.96,82.97,82.92,82.92,430
20130901|2013-07-18 14:30,18,82.925,82.935,82.89,82.915,308
20130901|2013-07-18 15:00,18,82.92,82.96,82.885,82.94,264
20130901|2013-07-18 15:30,18,82.935,82.935,82.905,82.92,26
20130901|2013-07-18 19:00,19,82.91,83.01,82.91,82.975,74
20130901|2013-07-18 19:30,19,82.985,83.06,82.98,83.02,67
20130901|2013-07-18 20:00,19,83.005,83.015,82.89,82.9,239
20130901|2013-07-18 20:30,19,82.9,82.91,82.86,82.9,835
20130901|2013-07-18 21:00,19,82.9,82.9,82.87,82.87,86
20130901|2013-07-18 21:30,19,82.87,82.87,82.69,82.73,796
20130901|2013-07-18 22:00,19,82.705,82.72,82.65,82.705,458
20130901|2013-07-18 22:30,19,82.69,82.735,82.63,82.72,413
20130901|2013-07-18 23:00,19,82.715,82.745,82.71,82.735,29
20130901|2013-07-18 23:30,19,82.74,82.74,82.695,82.715,104
20130901|2013-07-19 00:00,19,82.715,82.755,82.705,82.705,108
20130901|2013-07-19 00:30,19,82.705,82.755,82.65,82.75,782
20130901|2013-07-19 01:00,19,82.73,82.785,82.73,82.735,495
20130901|2013-07-19 01:30,19,82.74,82.76,82.72,82.725,96
20130901|2013-07-19 02:00,19,82.725,82.765,82.705,82.73,299
20130901|2013-07-19 02:30,19,82.735,82.815,82.735,82.815,218
20130901|2013-07-19 03:00,19,82.795,82.805,82.755,82.77,260
20130901|2013-07-19 03:30,19,82.76,82.805,82.75,82.79,232
20130901|2013-07-19 04:00,19,82.8,82.92,82.8,82.895,719
20130901|2013-07-19 04:30,19,82.895,82.935,82.885,82.92,326
20130901|2013-07-19 05:00,19,82.93,82.93,82.87,82.875,140
20130901|2013-07-19 05:30,19,82.87,82.87,82.81,82.86,173
20130901|2013-07-19 06:00,19,82.86,82.86,82.72,82.72,848
20130901|2013-07-19 06:30,19,82.715,82.795,82.705,82.775,475
20130901|2013-07-19 07:00,19,82.775,82.815,82.775,82.8,671
20130901|2013-07-19 07:30,19,82.795,82.875,82.77,82.835,848
20130901|2013-07-19 08:00,19,82.84,82.9,82.79,82.82,1079
20130901|2013-07-19 08:30,19,82.82,82.865,82.785,82.79,1059
20130901|2013-07-19 09:00,19,82.79,82.79,82.73,82.77,1299
20130901|2013-07-19 09:30,19,82.77,82.775,82.66,82.725,1430
20130901|2013-07-19 10:00,19,82.73,82.75,82.7,82.715,1332
20130901|2013-07-19 10:30,19,82.715,82.74,82.695,82.71,257
20130901|2013-07-19 11:00,19,82.705,82.735,82.705,82.705,383
20130901|2013-07-19 11:30,19,82.7,82.71,82.67,82.685,695
20130901|2013-07-19 12:00,19,82.68,82.695,82.665,82.69,304
20130901|2013-07-19 12:30,19,82.69,82.715,82.685,82.715,633
20130901|2013-07-19 13:00,19,82.72,82.72,82.69,82.695,486
20130901|2013-07-19 13:30,19,82.695,82.76,82.695,82.71,827
20130901|2013-07-19 14:00,19,82.705,82.72,82.65,82.695,361
20130901|2013-07-19 14:30,19,82.715,82.715,82.62,82.685,1278
20130901|2013-07-19 15:00,19,82.685,82.695,82.68,82.68,37
20130901|2013-07-19 15:30,19,82.685,82.755,82.685,82.715,48
20130901|2013-07-21 17:00,22,82.7,82.74,82.7,82.735,91
20130901|2013-07-21 17:30,22,82.715,82.715,82.69,82.69,6
20130901|2013-07-21 18:00,22,82.69,82.69,82.675,82.675,11
20130901|2013-07-21 18:30,22,82.64,82.655,82.605,82.605,64
20130901|2013-07-21 19:00,22,82.62,82.62,82.485,82.53,508
20130901|2013-07-21 19:30,22,82.535,82.55,82.505,82.545,219
20130901|2013-07-21 20:00,22,82.58,82.62,82.58,82.615,51
20130901|2013-07-21 20:30,22,82.61,82.615,82.58,82.585,149
20130901|2013-07-21 21:00,22,82.585,82.615,82.56,82.58,139
20130901|2013-07-21 21:30,22,82.58,82.6,82.555,82.565,92
20130901|2013-07-21 22:00,22,82.555,82.57,82.54,82.56,77
20130901|2013-07-21 22:30,22,82.555,82.575,82.555,82.575,115
20130901|2013-07-21 23:00,22,82.585,82.6,82.585,82.59,33
20130901|2013-07-21 23:30,22,82.585,82.62,82.555,82.6,129
20130901|2013-07-22 00:00,22,82.595,82.62,82.59,82.595,141
20130901|2013-07-22 00:30,22,82.59,82.605,82.58,82.595,61
20130901|2013-07-22 01:00,22,82.6,82.64,82.58,82.615,462
20130901|2013-07-22 01:30,22,82.625,82.66,82.62,82.62,197
20130901|2013-07-22 02:00,22,82.625,82.625,82.535,82.585,544
20130901|2013-07-22 02:30,22,82.575,82.59,82.52,82.565,135
20130901|2013-07-22 03:00,22,82.555,82.58,82.53,82.58,198
20130901|2013-07-22 03:30,22,82.58,82.58,82.54,82.55,107
20130901|2013-07-22 04:00,22,82.565,82.575,82.525,82.535,160
20130901|2013-07-22 04:30,22,82.535,82.545,82.38,82.42,1805
20130901|2013-07-22 05:00,22,82.415,82.43,82.365,82.39,581
20130901|2013-07-22 05:30,22,82.385,82.43,82.385,82.41,474
20130901|2013-07-22 06:00,22,82.41,82.475,82.405,82.41,536
20130901|2013-07-22 06:30,22,82.405,82.46,82.39,82.46,285
20130901|2013-07-22 07:00,22,82.46,82.49,82.435,82.48,442
20130901|2013-07-22 07:30,22,82.48,82.5,82.46,82.48,550
20130901|2013-07-22 08:00,22,82.485,82.485,82.38,82.395,1097
20130901|2013-07-22 08:30,22,82.395,82.41,82.24,82.265,3670
20130901|2013-07-22 09:00,22,82.265,82.28,82.18,82.245,5741
20130901|2013-07-22 09:30,22,82.245,82.29,82.13,82.265,2818
20130901|2013-07-22 10:00,22,82.26,82.33,82.255,82.3,2184
20130901|2013-07-22 10:30,22,82.29,82.3,82.25,82.295,972
20130901|2013-07-22 11:00,22,82.305,82.31,82.235,82.265,1192
20130901|2013-07-22 11:30,22,82.26,82.285,82.25,82.27,887
20130901|2013-07-22 12:00,22,82.265,82.265,82.23,82.26,723
20130901|2013-07-22 12:30,22,82.26,82.295,82.255,82.285,659
20130901|2013-07-22 13:00,22,82.285,82.305,82.27,82.305,553
20130901|2013-07-22 13:30,22,82.3,82.345,82.295,82.31,987
20130901|2013-07-22 14:00,22,82.305,82.34,82.295,82.305,968
20130901|2013-07-22 14:30,22,82.305,82.335,82.305,82.32,640
20130901|2013-07-22 15:00,22,82.32,82.325,82.295,82.325,89
20130901|2013-07-22 15:30,22,82.305,82.325,82.305,82.32,59
20130901|2013-07-22 19:00,23,82.27,82.28,82.245,82.27,124
20130901|2013-07-22 19:30,23,82.28,82.31,82.27,82.285,82
20130901|2013-07-22 20:00,23,82.285,82.295,82.275,82.28,55
20130901|2013-07-22 20:30,23,82.27,82.3,82.25,82.295,109
20130901|2013-07-22 21:00,23,82.285,82.285,82.21,82.21,113
20130901|2013-07-22 21:30,23,82.22,82.245,82.2,82.24,123
20130901|2013-07-22 22:00,23,82.24,82.245,82.23,82.235,38
20130901|2013-07-22 22:30,23,82.235,82.24,82.215,82.24,11
20130901|2013-07-22 23:00,23,82.25,82.25,82.23,82.23,108
20130901|2013-07-22 23:30,23,82.24,82.255,82.23,82.23,10
20130901|2013-07-23 00:00,23,82.235,82.255,82.235,82.24,16
20130901|2013-07-23 00:30,23,82.24,82.3,82.24,82.285,583
20130901|2013-07-23 01:00,23,82.285,82.305,82.275,82.285,212
20130901|2013-07-23 01:30,23,82.275,82.335,82.275,82.31,459
20130901|2013-07-23 02:00,23,82.31,82.31,82.165,82.175,657
20130901|2013-07-23 02:30,23,82.185,82.29,82.185,82.265,299
20130901|2013-07-23 03:00,23,82.26,82.28,82.235,82.255,326
20130901|2013-07-23 03:30,23,82.265,82.31,82.26,82.305,270
20130901|2013-07-23 04:00,23,82.31,82.415,82.3,82.39,1358
20130901|2013-07-23 04:30,23,82.39,82.47,82.39,82.425,1045
20130901|2013-07-23 05:00,23,82.43,82.43,82.385,82.405,293
20130901|2013-07-23 05:30,23,82.405,82.445,82.39,82.43,201
20130901|2013-07-23 06:00,23,82.43,82.43,82.365,82.375,255
20130901|2013-07-23 06:30,23,82.375,82.445,82.375,82.42,420
20130901|2013-07-23 07:00,23,82.425,82.45,82.38,82.39,731
20130901|2013-07-23 07:30,23,82.39,82.39,82.295,82.355,885
20130901|2013-07-23 08:00,23,82.355,82.38,82.305,82.345,677
20130901|2013-07-23 08:30,23,82.345,82.385,82.32,82.375,1372
20130901|2013-07-23 09:00,23,82.37,82.37,82.28,82.295,1669
20130901|2013-07-23 09:30,23,82.3,82.3,82.09,82.16,3297
20130901|2013-07-23 10:00,23,82.16,82.18,82.125,82.175,1822
20130901|2013-07-23 10:30,23,82.175,82.215,82.165,82.2,1898
20130901|2013-07-23 11:00,23,82.2,82.215,82.15,82.175,1051
20130901|2013-07-23 11:30,23,82.175,82.205,82.145,82.17,594
20130901|2013-07-23 12:00,23,82.165,82.195,82.14,82.145,446
20130901|2013-07-23 12:30,23,82.155,82.155,82.095,82.135,413
20130901|2013-07-23 13:00,23,82.13,82.165,82.11,82.155,660
20130901|2013-07-23 13:30,23,82.145,82.145,82.01,82.035,1606
20130901|2013-07-23 14:00,23,82.035,82.08,82.035,82.06,422
20130901|2013-07-23 14:30,23,82.06,82.125,82.06,82.095,352
20130901|2013-07-23 15:00,23,82.085,82.09,82.07,82.07,46
20130901|2013-07-23 15:30,23,82.07,82.095,82.065,82.095,13
20130901|2013-07-23 19:00,24,82.12,82.12,82.085,82.095,97
20130901|2013-07-23 19:30,24,82.115,82.14,82.11,82.125,105
20130901|2013-07-23 20:00,24,82.13,82.135,82.115,82.125,290
20130901|2013-07-23 20:30,24,82.13,82.24,82.11,82.23,160
20130901|2013-07-23 21:00,24,82.23,82.24,82.19,82.225,197
20130901|2013-07-23 21:30,24,82.25,82.26,82.215,82.215,89
20130901|2013-07-23 22:00,24,82.22,82.225,82.215,82.215,37
20130901|2013-07-23 22:30,24,82.215,82.235,82.21,82.215,39
20130901|2013-07-23 23:00,24,82.21,82.215,82.19,82.195,41
20130901|2013-07-23 23:30,24,82.185,82.205,82.18,82.2,56
20130901|2013-07-24 00:00,24,82.215,82.215,82.2,82.2,20
20130901|2013-07-24 00:30,24,82.215,82.27,82.21,82.27,1307
20130901|2013-07-24 01:00,24,82.265,82.32,82.24,82.3,386
20130901|2013-07-24 01:30,24,82.29,82.31,82.17,82.185,1801
20130901|2013-07-24 02:00,24,82.18,82.21,82.07,82.07,3434
20130901|2013-07-24 02:30,24,82.07,82.125,82.02,82.095,1119
20130901|2013-07-24 03:00,24,82.1,82.18,82.09,82.1,458
20130901|2013-07-24 03:30,24,82.1,82.16,82.085,82.155,475
20130901|2013-07-24 04:00,24,82.15,82.16,82.105,82.13,246
20130901|2013-07-24 04:30,24,82.135,82.18,82.13,82.165,295
20130901|2013-07-24 05:00,24,82.165,82.18,82.14,82.15,372
20130901|2013-07-24 05:30,24,82.15,82.15,82.1,82.135,290
20130901|2013-07-24 06:00,24,82.13,82.14,82.1,82.115,219
20130901|2013-07-24 06:30,24,82.115,82.115,82.07,82.07,381
20130901|2013-07-24 07:00,24,82.07,82.175,82.04,82.175,469
20130901|2013-07-24 07:30,24,82.185,82.285,82.185,82.285,861
20130901|2013-07-24 08:00,24,82.285,82.32,82.215,82.245,1283
20130901|2013-07-24 08:30,24,82.245,82.295,82.2,82.215,1267
20130901|2013-07-24 09:00,24,82.23,82.36,82.12,82.13,3584
20130901|2013-07-24 09:30,24,82.125,82.185,82.105,82.17,1550
20130901|2013-07-24 10:00,24,82.18,82.225,82.155,82.22,1783
20130901|2013-07-24 10:30,24,82.215,82.23,82.19,82.22,775
20130901|2013-07-24 11:00,24,82.22,82.31,82.22,82.28,1693
20130901|2013-07-24 11:30,24,82.28,82.37,82.27,82.325,1534
20130901|2013-07-24 12:00,24,82.32,82.495,82.305,82.45,3280
20130901|2013-07-24 12:30,24,82.455,82.515,82.45,82.47,1665
20130901|2013-07-24 13:00,24,82.47,82.475,82.4,82.415,905
20130901|2013-07-24 13:30,24,82.415,82.435,82.38,82.395,568
20130901|2013-07-24 14:00,24,82.39,82.42,82.385,82.395,572
20130901|2013-07-24 14:30,24,82.4,82.405,82.38,82.39,576
20130901|2013-07-24 15:00,24,82.405,82.41,82.365,82.37,14
20130901|2013-07-24 15:30,24,82.36,82.375,82.36,82.37,7
20130901|2013-07-24 19:00,25,82.45,82.45,82.4,82.4,223
20130901|2013-07-24 19:30,25,82.4,82.41,82.385,82.41,194
20130901|2013-07-24 20:00,25,82.41,82.41,82.35,82.365,88
20130901|2013-07-24 20:30,25,82.37,82.37,82.335,82.35,33
20130901|2013-07-24 21:00,25,82.355,82.37,82.34,82.345,49
20130901|2013-07-24 21:30,25,82.35,82.355,82.33,82.33,33
20130901|2013-07-24 22:00,25,82.33,82.33,82.305,82.31,58
20130901|2013-07-24 22:30,25,82.32,82.335,82.315,82.325,44
20130901|2013-07-24 23:00,25,82.33,82.335,82.315,82.33,28
20130901|2013-07-24 23:30,25,82.325,82.33,82.275,82.275,36
20130901|2013-07-25 00:00,25,82.275,82.275,82.22,82.265,226
20130901|2013-07-25 00:30,25,82.26,82.29,82.26,82.27,130
20130901|2013-07-25 01:00,25,82.265,82.285,82.215,82.28,168
20130901|2013-07-25 01:30,25,82.275,82.275,82.215,82.23,329
20130901|2013-07-25 02:00,25,82.225,82.27,82.225,82.245,289
20130901|2013-07-25 02:30,25,82.235,82.265,82.18,82.185,515
20130901|2013-07-25 03:00,25,82.19,82.28,82.145,82.27,739
20130901|2013-07-25 03:30,25,82.28,82.42,82.28,82.41,974
20130901|2013-07-25 04:00,25,82.415,82.45,82.375,82.385,404
20130901|2013-07-25 04:30,25,82.385,82.5,82.385,82.46,510
20130901|2013-07-25 05:00,25,82.46,82.48,82.365,82.39,276
20130901|2013-07-25 05:30,25,82.39,82.39,82.3,82.345,304
20130901|2013-07-25 06:00,25,82.335,82.36,82.31,82.355,146
20130901|2013-07-25 06:30,25,82.345,82.355,82.245,82.26,511
20130901|2013-07-25 07:00,25,82.25,82.335,82.235,82.28,634
20130901|2013-07-25 07:30,25,82.305,82.385,82.095,82.185,2534
20130901|2013-07-25 08:00,25,82.18,82.28,82.175,82.25,2113
20130901|2013-07-25 08:30,25,82.25,82.255,82.16,82.215,1064
20130901|2013-07-25 09:00,25,82.21,82.22,82.15,82.19,989
20130901|2013-07-25 09:30,25,82.19,82.21,82.125,82.135,1012
20130901|2013-07-25 10:00,25,82.13,82.165,82.095,82.13,1578
20130901|2013-07-25 10:30,25,82.135,82.14,82.07,82.125,1319
20130901|2013-07-25 11:00,25,82.135,82.19,82.115,82.155,777
20130901|2013-07-25 11:30,25,82.15,82.17,82.145,82.15,252
20130901|2013-07-25 12:00,25,82.15,82.16,82.015,82.025,1117
20130901|2013-07-25 12:30,25,82.025,82.06,81.995,82.035,1434
20130901|2013-07-25 13:00,25,82.035,82.095,81.995,82.055,747
20130901|2013-07-25 13:30,25,82.06,82.085,82.025,82.06,481
20130901|2013-07-25 14:00,25,82.065,82.075,81.825,81.865,2274
20130901|2013-07-25 14:30,25,81.86,81.88,81.775,81.81,1267
20130901|2013-07-25 15:00,25,81.805,81.83,81.71,81.815,266
20130901|2013-07-25 15:30,25,81.81,81.875,81.81,81.855,138
20130901|2013-07-25 19:00,26,81.88,81.9,81.855,81.89,165
20130901|2013-07-25 19:30,26,81.88,81.915,81.88,81.88,96
20130901|2013-07-25 20:00,26,81.875,81.915,81.87,81.885,87
20130901|2013-07-25 20:30,26,81.885,81.885,81.835,81.835,124
20130901|2013-07-25 21:00,26,81.845,81.85,81.79,81.79,199
20130901|2013-07-25 21:30,26,81.795,81.815,81.74,81.78,447
20130901|2013-07-25 22:00,26,81.79,81.825,81.785,81.825,125
20130901|2013-07-25 22:30,26,81.83,81.83,81.77,81.785,65
20130901|2013-07-25 23:00,26,81.785,81.83,81.785,81.815,14
20130901|2013-07-25 23:30,26,81.815,81.82,81.8,81.81,54
20130901|2013-07-26 00:00,26,81.81,81.81,81.755,81.765,124
20130901|2013-07-26 00:30,26,81.77,81.82,81.77,81.805,393
20130901|2013-07-26 01:00,26,81.8,81.825,81.77,81.775,501
20130901|2013-07-26 01:30,26,81.775,81.845,81.775,81.835,439
20130901|2013-07-26 02:00,26,81.82,81.82,81.765,81.8,388
20130901|2013-07-26 02:30,26,81.795,81.81,81.73,81.755,606
20130901|2013-07-26 03:00,26,81.76,81.76,81.67,81.73,1655
20130901|2013-07-26 03:30,26,81.725,81.765,81.715,81.74,178
20130901|2013-07-26 04:00,26,81.74,81.755,81.73,81.735,144
20130901|2013-07-26 04:30,26,81.725,81.775,81.71,81.775,308
20130901|2013-07-26 05:00,26,81.77,81.835,81.76,81.765,435
20130901|2013-07-26 05:30,26,81.765,81.825,81.765,81.795,271
20130901|2013-07-26 06:00,26,81.795,81.8,81.735,81.77,154
20130901|2013-07-26 06:30,26,81.775,81.825,81.775,81.825,194
20130901|2013-07-26 07:00,26,81.83,81.92,81.825,81.885,2048
20130901|2013-07-26 07:30,26,81.88,81.895,81.835,81.86,366
20130901|2013-07-26 08:00,26,81.865,81.875,81.76,81.775,1083
20130901|2013-07-26 08:30,26,81.78,81.835,81.675,81.725,2423
20130901|2013-07-26 09:00,26,81.73,81.775,81.64,81.715,2460
20130901|2013-07-26 09:30,26,81.72,81.84,81.72,81.815,1915
20130901|2013-07-26 10:00,26,81.815,81.83,81.755,81.815,1046
20130901|2013-07-26 10:30,26,81.83,81.885,81.805,81.805,719
20130901|2013-07-26 11:00,26,81.81,81.81,81.725,81.745,1305
20130901|2013-07-26 11:30,26,81.755,81.765,81.71,81.715,915
20130901|2013-07-26 12:00,26,81.72,81.745,81.68,81.72,925
20130901|2013-07-26 12:30,26,81.71,81.72,81.695,81.7,511
20130901|2013-07-26 13:00,26,81.7,81.75,81.67,81.74,711
20130901|2013-07-26 13:30,26,81.745,81.775,81.7,81.76,840
20130901|2013-07-26 14:00,26,81.765,81.78,81.735,81.74,481
20130901|2013-07-26 14:30,26,81.735,81.755,81.725,81.73,313
20130901|2013-07-26 15:00,26,81.72,81.785,81.72,81.77,56
20130901|2013-07-26 15:30,26,81.76,81.79,81.75,81.79,12
20130901|2013-07-28 17:00,29,81.775,81.775,81.73,81.745,20
20130901|2013-07-28 17:30,29,81.745,81.745,81.705,81.71,30
20130901|2013-07-28 18:00,29,81.7,81.7,81.61,81.66,46
20130901|2013-07-28 18:30,29,81.67,81.7,81.66,81.685,48
20130901|2013-07-28 19:00,29,81.7,81.73,81.68,81.72,72
20130901|2013-07-28 19:30,29,81.72,81.73,81.665,81.675,72
20130901|2013-07-28 20:00,29,81.675,81.685,81.665,81.68,94
20130901|2013-07-28 20:30,29,81.66,81.665,81.625,81.66,131
20130901|2013-07-28 21:00,29,81.66,81.66,81.62,81.625,288
20130901|2013-07-28 21:30,29,81.63,81.65,81.62,81.62,40
20130901|2013-07-28 22:00,29,81.63,81.655,81.61,81.645,211
20130901|2013-07-28 22:30,29,81.645,81.675,81.64,81.675,57
20130901|2013-07-28 23:00,29,81.67,81.695,81.665,81.685,51
20130901|2013-07-28 23:30,29,81.69,81.715,81.675,81.69,72
20130901|2013-07-29 00:00,29,81.695,81.72,81.68,81.72,73
20130901|2013-07-29 00:30,29,81.72,81.73,81.68,81.695,100
20130901|2013-07-29 01:00,29,81.7,81.72,81.68,81.715,97
20130901|2013-07-29 01:30,29,81.735,81.79,81.72,81.775,670
20130901|2013-07-29 02:00,29,81.775,81.815,81.75,81.77,478
20130901|2013-07-29 02:30,29,81.77,81.77,81.7,81.755,571
20130901|2013-07-29 03:00,29,81.745,81.765,81.67,81.705,1004
20130901|2013-07-29 03:30,29,81.7,81.7,81.64,81.675,999
20130901|2013-07-29 04:00,29,81.675,81.675,81.625,81.645,318
20130901|2013-07-29 04:30,29,81.63,81.66,81.63,81.64,293
20130901|2013-07-29 05:00,29,81.65,81.66,81.625,81.625,196
20130901|2013-07-29 05:30,29,81.625,81.65,81.61,81.645,705
20130901|2013-07-29 06:00,29,81.645,81.715,81.64,81.715,362
20130901|2013-07-29 06:30,29,81.72,81.73,81.695,81.715,427
20130901|2013-07-29 07:00,29,81.715,81.83,81.715,81.82,781
20130901|2013-07-29 07:30,29,81.815,81.855,81.785,81.805,1528
20130901|2013-07-29 08:00,29,81.81,81.855,81.765,81.83,862
20130901|2013-07-29 08:30,29,81.83,81.935,81.805,81.915,3138
20130901|2013-07-29 09:00,29,81.915,81.935,81.865,81.87,1574
20130901|2013-07-29 09:30,29,81.87,81.935,81.815,81.84,2048
20130901|2013-07-29 10:00,29,81.845,81.89,81.805,81.855,2010
20130901|2013-07-29 10:30,29,81.86,81.885,81.785,81.785,1109
20130901|2013-07-29 11:00,29,81.78,81.8,81.75,81.78,969
20130901|2013-07-29 11:30,29,81.78,81.82,81.78,81.8,979
20130901|2013-07-29 12:00,29,81.805,81.84,81.8,81.815,577
20130901|2013-07-29 12:30,29,81.815,81.82,81.78,81.8,942
20130901|2013-07-29 13:00,29,81.8,81.8,81.715,81.745,916
20130901|2013-07-29 13:30,29,81.745,81.775,81.735,81.765,903
20130901|2013-07-29 14:00,29,81.76,81.78,81.72,81.77,843
20130901|2013-07-29 14:30,29,81.77,81.78,81.745,81.77,398
20130901|2013-07-29 15:00,29,81.77,81.795,81.76,81.79,96
20130901|2013-07-29 15:30,29,81.785,81.805,81.775,81.805,21
20130901|2013-07-29 19:00,30,81.805,81.865,81.805,81.86,452
20130901|2013-07-29 19:30,30,81.855,81.86,81.825,81.835,129
20130901|2013-07-29 20:00,30,81.82,81.845,81.805,81.845,54
20130901|2013-07-29 20:30,30,81.845,81.85,81.82,81.83,43
20130901|2013-07-29 21:00,30,81.835,81.875,81.835,81.875,35
20130901|2013-07-29 21:30,30,81.875,81.875,81.86,81.86,16
20130901|2013-07-29 22:00,30,81.86,81.935,81.86,81.925,286
20130901|2013-07-29 22:30,30,81.92,81.94,81.905,81.905,769
20130901|2013-07-29 23:00,30,81.89,81.9,81.88,81.88,21
20130901|2013-07-29 23:30,30,81.885,81.905,81.88,81.885,96
20130901|2013-07-30 00:00,30,81.875,81.88,81.845,81.87,102
20130901|2013-07-30 00:30,30,81.87,81.895,81.855,81.86,272
20130901|2013-07-30 01:00,30,81.86,81.88,81.855,81.87,148
20130901|2013-07-30 01:30,30,81.88,81.915,81.88,81.89,331
20130901|2013-07-30 02:00,30,81.885,81.89,81.815,81.825,567
20130901|2013-07-30 02:30,30,81.825,81.86,81.82,81.825,304
20130901|2013-07-30 03:00,30,81.81,81.855,81.78,81.835,717
20130901|2013-07-30 03:30,30,81.845,81.86,81.805,81.83,487
20130901|2013-07-30 04:00,30,81.835,81.88,81.825,81.845,327
20130901|2013-07-30 04:30,30,81.845,81.885,81.83,81.875,552
20130901|2013-07-30 05:00,30,81.88,81.88,81.845,81.86,264
20130901|2013-07-30 05:30,30,81.855,81.865,81.83,81.855,321
20130901|2013-07-30 06:00,30,81.845,81.845,81.81,81.815,210
20130901|2013-07-30 06:30,30,81.815,81.815,81.69,81.74,1692
20130901|2013-07-30 07:00,30,81.74,81.78,81.715,81.765,1161
20130901|2013-07-30 07:30,30,81.765,81.77,81.715,81.755,646
20130901|2013-07-30 08:00,30,81.75,81.77,81.715,81.745,1192
20130901|2013-07-30 08:30,30,81.74,81.895,81.725,81.86,3080
20130901|2013-07-30 09:00,30,81.87,82.09,81.84,82.05,6738
20130901|2013-07-30 09:30,30,82.045,82.09,81.965,81.975,3122
20130901|2013-07-30 10:00,30,81.975,82,81.935,81.975,1988
20130901|2013-07-30 10:30,30,81.975,81.98,81.895,81.915,1274
20130901|2013-07-30 11:00,30,81.91,81.955,81.89,81.95,1122
20130901|2013-07-30 11:30,30,81.95,82,81.945,81.975,1353
20130901|2013-07-30 12:00,30,81.975,82.01,81.955,81.975,993
20130901|2013-07-30 12:30,30,81.98,82,81.97,81.975,492
20130901|2013-07-30 13:00,30,81.975,81.975,81.945,81.945,643
20130901|2013-07-30 13:30,30,81.95,81.96,81.91,81.92,783
20130901|2013-07-30 14:00,30,81.915,81.935,81.905,81.91,551
20130901|2013-07-30 14:30,30,81.91,81.935,81.885,81.93,696
20130901|2013-07-30 15:00,30,81.93,81.93,81.905,81.93,198
20130901|2013-07-30 15:30,30,81.93,81.95,81.915,81.95,203
20130901|2013-07-30 19:00,31,81.93,81.93,81.89,81.91,346
20130901|2013-07-30 19:30,31,81.905,81.955,81.9,81.94,420
20130901|2013-07-30 20:00,31,81.935,81.945,81.92,81.945,75
20130901|2013-07-30 20:30,31,81.945,81.96,81.91,81.925,239
20130901|2013-07-30 21:00,31,81.925,81.93,81.895,81.92,45
20130901|2013-07-30 21:30,31,81.915,81.93,81.905,81.93,14
20130901|2013-07-30 22:00,31,81.925,81.98,81.925,81.975,223
20130901|2013-07-30 22:30,31,81.98,81.995,81.965,81.97,221
20130901|2013-07-30 23:00,31,81.965,81.965,81.94,81.945,21
20130901|2013-07-30 23:30,31,81.955,81.955,81.94,81.95,44
20130901|2013-07-31 00:00,31,81.95,81.965,81.95,81.95,25
20130901|2013-07-31 00:30,31,81.955,81.96,81.95,81.95,38
20130901|2013-07-31 01:00,31,81.945,82.015,81.92,82,147
20130901|2013-07-31 01:30,31,82,82.035,81.995,82,100
20130901|2013-07-31 02:00,31,81.995,82.02,81.925,81.935,586
20130901|2013-07-31 02:30,31,81.935,81.955,81.83,81.855,677
20130901|2013-07-31 03:00,31,81.845,81.875,81.795,81.855,1502
20130901|2013-07-31 03:30,31,81.85,81.87,81.755,81.815,1430
20130901|2013-07-31 04:00,31,81.815,81.855,81.8,81.845,548
20130901|2013-07-31 04:30,31,81.845,81.875,81.825,81.865,613
20130901|2013-07-31 05:00,31,81.86,81.905,81.85,81.89,607
20130901|2013-07-31 05:30,31,81.895,81.98,81.895,81.955,534
20130901|2013-07-31 06:00,31,81.955,81.965,81.925,81.945,582
20130901|2013-07-31 06:30,31,81.945,81.95,81.875,81.875,890
20130901|2013-07-31 07:00,31,81.875,82.115,81.875,82.095,3292
20130901|2013-07-31 07:30,31,82.09,82.295,82.09,82.215,6132
20130901|2013-07-31 08:00,31,82.22,82.245,82.16,82.17,2506
20130901|2013-07-31 08:30,31,82.17,82.265,82.165,82.24,2839
20130901|2013-07-31 09:00,31,82.24,82.24,81.99,82.01,4395
20130901|2013-07-31 09:30,31,82.01,82.05,81.935,81.945,3320
20130901|2013-07-31 10:00,31,81.94,82.015,81.935,81.95,2146
20130901|2013-07-31 10:30,31,81.95,81.98,81.84,81.865,1833
20130901|2013-07-31 11:00,31,81.87,81.92,81.84,81.85,1822
20130901|2013-07-31 11:30,31,81.85,81.945,81.845,81.935,1477
20130901|2013-07-31 12:00,31,81.93,81.94,81.885,81.9,449
20130901|2013-07-31 12:30,31,81.895,81.9,81.83,81.89,857
20130901|2013-07-31 13:00,31,81.85,82.005,81.57,81.77,8323
20130901|2013-07-31 13:30,31,81.765,81.8,81.505,81.505,8528
20130901|2013-07-31 14:00,31,81.505,81.705,81.48,81.68,2801
20130901|2013-07-31 14:30,31,81.685,81.775,81.665,81.715,1665
20130901|2013-07-31 15:00,31,81.71,81.755,81.71,81.75,238
20130901|2013-07-31 15:30,31,81.75,81.75,81.725,81.74,130
20130901|2013-07-31 19:00,1,81.76,81.76,81.705,81.725,242
20130901|2013-07-31 19:30,1,81.715,81.745,81.69,81.705,311
20130901|2013-07-31 20:00,1,81.715,81.79,81.715,81.785,237
20130901|2013-07-31 20:30,1,81.785,81.84,81.765,81.84,433
20130901|2013-07-31 21:00,1,81.835,81.92,81.835,81.91,145
20130901|2013-07-31 21:30,1,81.905,81.94,81.9,81.905,98
20130901|2013-07-31 22:00,1,81.9,81.91,81.89,81.89,76
20130901|2013-07-31 22:30,1,81.9,81.93,81.9,81.93,158
20130901|2013-07-31 23:00,1,81.925,81.935,81.915,81.93,6
20130901|2013-07-31 23:30,1,81.925,81.935,81.915,81.925,27
20130901|2013-08-01 00:00,1,81.925,81.97,81.925,81.96,53
20130901|2013-08-01 00:30,1,81.97,81.98,81.935,81.945,126
20130901|2013-08-01 01:00,1,81.945,81.97,81.935,81.94,194
20130901|2013-08-01 01:30,1,81.935,82.095,81.935,82.085,593
20130901|2013-08-01 02:00,1,82.085,82.145,82.07,82.135,732
20130901|2013-08-01 02:30,1,82.14,82.14,82.085,82.125,440
20130901|2013-08-01 03:00,1,82.135,82.175,82.08,82.115,647
20130901|2013-08-01 03:30,1,82.105,82.11,82.05,82.055,296
20130901|2013-08-01 04:00,1,82.055,82.095,82.015,82.035,460
20130901|2013-08-01 04:30,1,82.04,82.12,82.04,82.12,252
20130901|2013-08-01 05:00,1,82.115,82.16,82.11,82.115,398
20130901|2013-08-01 05:30,1,82.115,82.165,82.08,82.16,851
20130901|2013-08-01 06:00,1,82.155,82.16,82.065,82.075,802
20130901|2013-08-01 06:30,1,82.07,82.115,82.045,82.11,567
20130901|2013-08-01 07:00,1,82.105,82.175,82.075,82.11,1973
20130901|2013-08-01 07:30,1,82.125,82.37,82.09,82.12,7275
20130901|2013-08-01 08:00,1,82.125,82.27,82.055,82.08,3282
20130901|2013-08-01 08:30,1,82.08,82.12,82.025,82.1,2632
20130901|2013-08-01 09:00,1,82.1,82.355,82.1,82.32,6522
20130901|2013-08-01 09:30,1,82.315,82.39,82.245,82.26,3334
20130901|2013-08-01 10:00,1,82.26,82.295,82.225,82.25,1363
20130901|2013-08-01 10:30,1,82.25,82.375,82.245,82.365,1243
20130901|2013-08-01 11:00,1,82.365,82.38,82.34,82.35,1119
20130901|2013-08-01 11:30,1,82.35,82.4,82.345,82.4,1568
20130901|2013-08-01 12:00,1,82.4,82.455,82.385,82.395,1540
20130901|2013-08-01 12:30,1,82.385,82.415,82.355,82.37,686
20130901|2013-08-01 13:00,1,82.365,82.385,82.345,82.38,510
20130901|2013-08-01 13:30,1,82.38,82.43,82.36,82.42,914
20130901|2013-08-01 14:00,1,82.415,82.495,82.4,82.49,823
20130901|2013-08-01 14:30,1,82.485,82.485,82.435,82.445,1594
20130901|2013-08-01 15:00,1,82.44,82.465,82.435,82.435,75
20130901|2013-08-01 15:30,1,82.425,82.45,82.415,82.44,94
20130901|2013-08-01 19:00,2,82.43,82.44,82.39,82.43,71
20130901|2013-08-01 19:30,2,82.43,82.46,82.415,82.46,199
20130901|2013-08-01 20:00,2,82.465,82.54,82.465,82.525,1077
20130901|2013-08-01 20:30,2,82.525,82.525,82.475,82.52,447
20130901|2013-08-01 21:00,2,82.51,82.51,82.395,82.43,343
20130901|2013-08-01 21:30,2,82.43,82.43,82.415,82.425,113
20130901|2013-08-01 22:00,2,82.42,82.44,82.375,82.395,427
20130901|2013-08-01 22:30,2,82.4,82.42,82.345,82.365,223
20130901|2013-08-01 23:00,2,82.375,82.42,82.37,82.42,111
20130901|2013-08-01 23:30,2,82.415,82.455,82.415,82.435,146
20130901|2013-08-02 00:00,2,82.435,82.46,82.42,82.46,78
20130901|2013-08-02 00:30,2,82.47,82.475,82.42,82.435,235
20130901|2013-08-02 01:00,2,82.435,82.445,82.41,82.43,282
20130901|2013-08-02 01:30,2,82.425,82.46,82.395,82.445,848
20130901|2013-08-02 02:00,2,82.445,82.51,82.41,82.45,781
20130901|2013-08-02 02:30,2,82.44,82.45,82.395,82.42,450
20130901|2013-08-02 03:00,2,82.415,82.445,82.395,82.41,402
20130901|2013-08-02 03:30,2,82.405,82.445,82.38,82.43,1115
20130901|2013-08-02 04:00,2,82.435,82.455,82.39,82.39,369
20130901|2013-08-02 04:30,2,82.395,82.485,82.395,82.475,290
20130901|2013-08-02 05:00,2,82.485,82.49,82.44,82.485,843
20130901|2013-08-02 05:30,2,82.485,82.555,82.47,82.54,439
20130901|2013-08-02 06:00,2,82.54,82.545,82.5,82.51,408
20130901|2013-08-02 06:30,2,82.515,82.515,82.475,82.49,752
20130901|2013-08-02 07:00,2,82.49,82.61,82.455,82.59,920
20130901|2013-08-02 07:30,2,82.555,82.555,81.975,82.105,7562
20130901|2013-08-02 08:00,2,82.105,82.295,82.04,82.19,3245
20130901|2013-08-02 08:30,2,82.19,82.22,82.085,82.135,2897
20130901|2013-08-02 09:00,2,82.13,82.14,81.965,81.99,3049
20130901|2013-08-02 09:30,2,81.99,82.01,81.92,81.955,3654
20130901|2013-08-02 10:00,2,81.955,81.995,81.9,81.92,2773
20130901|2013-08-02 10:30,2,81.92,82.065,81.9,82.055,1426
20130901|2013-08-02 11:00,2,82.055,82.07,82.015,82.065,1602
20130901|2013-08-02 11:30,2,82.06,82.06,81.98,82.025,1310
20130901|2013-08-02 12:00,2,82.02,82.025,81.985,82.025,455
20130901|2013-08-02 12:30,2,82.025,82.075,81.97,81.97,1328
20130901|2013-08-02 13:00,2,81.97,82.01,81.96,81.995,656
20130901|2013-08-02 13:30,2,81.995,82.025,81.97,81.98,548
20130901|2013-08-02 14:00,2,81.985,82.025,81.985,82.02,473
20130901|2013-08-02 14:30,2,82.015,82.03,81.985,81.985,485
20130901|2013-08-02 15:00,2,81.985,82,81.965,81.995,64
20130901|2013-08-02 15:30,2,82,82.01,81.995,82,25
20130901|2013-08-04 17:00,5,82.01,82.01,82,82.01,5
20130901|2013-08-04 17:30,5,81.995,82,81.985,82,54
20130901|2013-08-04 18:00,5,82.01,82.035,82.01,82.02,12
20130901|2013-08-04 18:30,5,82.03,82.04,82.02,82.04,20
20130901|2013-08-04 19:00,5,82.015,82.085,81.985,82.08,247
20130901|2013-08-04 19:30,5,82.07,82.095,82.04,82.09,182
20130901|2013-08-04 20:00,5,82.08,82.11,82.08,82.095,57
20130901|2013-08-04 20:30,5,82.075,82.12,82.02,82.03,108
20130901|2013-08-04 21:00,5,82.02,82.065,82.02,82.055,31
20130901|2013-08-04 21:30,5,82.05,82.055,82.02,82.035,72
20130901|2013-08-04 22:00,5,82.045,82.045,82.005,82.02,63
20130901|2013-08-04 22:30,5,82.04,82.045,82.025,82.03,32
20130901|2013-08-04 23:00,5,82.03,82.04,82.03,82.03,7
20130901|2013-08-04 23:30,5,82.045,82.045,82.015,82.025,22
20130901|2013-08-05 00:00,5,82.025,82.035,82.025,82.035,14
20130901|2013-08-05 00:30,5,82.01,82.015,81.95,81.95,337
20130901|2013-08-05 01:00,5,81.95,81.995,81.935,81.97,343
20130901|2013-08-05 01:30,5,81.96,81.975,81.93,81.975,116
20130901|2013-08-05 02:00,5,81.99,82.01,81.865,81.875,675
20130901|2013-08-05 02:30,5,81.9,81.9,81.815,81.875,1095
20130901|2013-08-05 03:00,5,81.875,81.875,81.81,81.835,907
20130901|2013-08-05 03:30,5,81.835,81.915,81.835,81.855,687
20130901|2013-08-05 04:00,5,81.86,81.875,81.825,81.855,548
20130901|2013-08-05 04:30,5,81.87,81.89,81.85,81.87,476
20130901|2013-08-05 05:00,5,81.87,81.935,81.87,81.925,416
20130901|2013-08-05 05:30,5,81.92,81.96,81.91,81.955,373
20130901|2013-08-05 06:00,5,81.955,82.015,81.955,81.975,652
20130901|2013-08-05 06:30,5,81.975,82.005,81.96,82.005,488
20130901|2013-08-05 07:00,5,82.005,82.07,82,82.04,883
20130901|2013-08-05 07:30,5,82.05,82.09,82.04,82.065,778
20130901|2013-08-05 08:00,5,82.06,82.075,82.015,82.035,1017
20130901|2013-08-05 08:30,5,82.03,82.075,81.985,82.065,1562
20130901|2013-08-05 09:00,5,82.065,82.16,82.065,82.09,3235
20130901|2013-08-05 09:30,5,82.09,82.105,82.05,82.085,1909
20130901|2013-08-05 10:00,5,82.085,82.09,82.015,82.02,1274
20130901|2013-08-05 10:30,5,82.02,82.055,81.985,82.005,871
20130901|2013-08-05 11:00,5,82.005,82.035,81.985,81.99,471
20130901|2013-08-05 11:30,5,81.985,82.005,81.94,81.975,1042
20130901|2013-08-05 12:00,5,81.975,82,81.95,81.96,523
20130901|2013-08-05 12:30,5,81.955,81.985,81.95,81.955,656
20130901|2013-08-05 13:00,5,81.955,81.955,81.92,81.93,462
20130901|2013-08-05 13:30,5,81.925,81.95,81.895,81.94,695
20130901|2013-08-05 14:00,5,81.94,81.965,81.93,81.935,350
20130901|2013-08-05 14:30,5,81.935,81.945,81.905,81.905,561
20130901|2013-08-05 15:00,5,81.91,81.92,81.91,81.91,88
20130901|2013-08-05 15:30,5,81.915,81.935,81.915,81.915,53
20130901|2013-08-05 19:00,6,81.93,81.93,81.865,81.895,113
20130901|2013-08-05 19:30,6,81.875,81.875,81.795,81.865,110
20130901|2013-08-05 20:00,6,81.86,81.88,81.835,81.835,95
20130901|2013-08-05 20:30,6,81.825,81.86,81.825,81.835,72
20130901|2013-08-05 21:00,6,81.845,81.865,81.835,81.835,13
20130901|2013-08-05 21:30,6,81.85,81.865,81.845,81.845,16
20130901|2013-08-05 22:00,6,81.85,81.85,81.83,81.845,27
20130901|2013-08-05 22:30,6,81.84,81.86,81.84,81.85,15
20130901|2013-08-05 23:00,6,81.88,81.92,81.88,81.905,179
20130901|2013-08-05 23:30,6,81.9,81.92,81.88,81.9,41
20130901|2013-08-06 00:00,6,81.885,81.945,81.885,81.94,22
20130901|2013-08-06 00:30,6,81.945,81.99,81.935,81.965,252
20130901|2013-08-06 01:00,6,81.96,82.01,81.96,82.005,217
20130901|2013-08-06 01:30,6,82.005,82.015,81.975,81.975,120
20130901|2013-08-06 02:00,6,81.98,81.985,81.955,81.96,406
20130901|2013-08-06 02:30,6,81.955,81.96,81.925,81.94,346
20130901|2013-08-06 03:00,6,81.935,81.935,81.885,81.895,726
20130901|2013-08-06 03:30,6,81.89,81.93,81.88,81.91,516
20130901|2013-08-06 04:00,6,81.915,81.915,81.815,81.825,932
20130901|2013-08-06 04:30,6,81.83,81.84,81.745,81.755,1056
20130901|2013-08-06 05:00,6,81.745,81.81,81.71,81.805,1426
20130901|2013-08-06 05:30,6,81.805,81.865,81.8,81.86,364
20130901|2013-08-06 06:00,6,81.86,81.885,81.835,81.87,527
20130901|2013-08-06 06:30,6,81.865,81.875,81.83,81.84,241
20130901|2013-08-06 07:00,6,81.845,81.87,81.77,81.79,587
20130901|2013-08-06 07:30,6,81.795,81.855,81.725,81.78,1536
20130901|2013-08-06 08:00,6,81.785,81.825,81.77,81.8,1272
20130901|2013-08-06 08:30,6,81.79,81.825,81.765,81.785,1199
20130901|2013-08-06 09:00,6,81.785,81.815,81.625,81.665,3824
20130901|2013-08-06 09:30,6,81.665,81.675,81.56,81.63,3434
20130901|2013-08-06 10:00,6,81.63,81.695,81.605,81.68,2080
20130901|2013-08-06 10:30,6,81.68,81.735,81.665,81.735,1077
20130901|2013-08-06 11:00,6,81.74,81.795,81.725,81.73,1301
20130901|2013-08-06 11:30,6,81.725,81.75,81.68,81.7,1310
20130901|2013-08-06 12:00,6,81.7,81.7,81.605,81.66,976
20130901|2013-08-06 12:30,6,81.66,81.695,81.625,81.625,478
20130901|2013-08-06 13:00,6,81.63,81.67,81.62,81.665,580
20130901|2013-08-06 13:30,6,81.67,81.685,81.63,81.655,327
20130901|2013-08-06 14:00,6,81.65,81.68,81.65,81.66,378
20130901|2013-08-06 14:30,6,81.66,81.68,81.64,81.655,387
20130901|2013-08-06 15:00,6,81.655,81.68,81.65,81.67,98
20130901|2013-08-06 15:30,6,81.655,81.685,81.655,81.685,16
20130901|2013-08-06 19:00,7,81.625,81.7,81.625,81.675,161
20130901|2013-08-06 19:30,7,81.67,81.68,81.645,81.67,109
20130901|2013-08-06 20:00,7,81.665,81.685,81.645,81.68,116
20130901|2013-08-06 20:30,7,81.685,81.71,81.68,81.695,178
20130901|2013-08-06 21:00,7,81.715,81.72,81.71,81.715,51
20130901|2013-08-06 21:30,7,81.695,81.72,81.685,81.715,58
20130901|2013-08-06 22:00,7,81.7,81.72,81.7,81.715,12
20130901|2013-08-06 22:30,7,81.72,81.72,81.67,81.67,39
20130901|2013-08-06 23:00,7,81.655,81.695,81.655,81.685,15
20130901|2013-08-06 23:30,7,81.68,81.68,81.645,81.655,37
20130901|2013-08-07 00:00,7,81.67,81.675,81.655,81.66,10
20130901|2013-08-07 00:30,7,81.65,81.65,81.59,81.61,612
20130901|2013-08-07 01:00,7,81.6,81.625,81.58,81.595,309
20130901|2013-08-07 01:30,7,81.61,81.66,81.595,81.605,253
20130901|2013-08-07 02:00,7,81.59,81.735,81.585,81.695,951
20130901|2013-08-07 02:30,7,81.7,81.765,81.69,81.75,600
20130901|2013-08-07 03:00,7,81.74,81.79,81.725,81.78,736
20130901|2013-08-07 03:30,7,81.78,81.785,81.725,81.76,580
20130901|2013-08-07 04:00,7,81.755,81.855,81.75,81.795,692
20130901|2013-08-07 04:30,7,81.81,81.88,81.705,81.705,2321
20130901|2013-08-07 05:00,7,81.715,81.73,81.53,81.57,2913
20130901|2013-08-07 05:30,7,81.57,81.685,81.54,81.655,1831
20130901|2013-08-07 06:00,7,81.655,81.655,81.61,81.635,575
20130901|2013-08-07 06:30,7,81.635,81.645,81.57,81.585,530
20130901|2013-08-07 07:00,7,81.585,81.595,81.53,81.575,674
20130901|2013-08-07 07:30,7,81.575,81.635,81.55,81.565,843
20130901|2013-08-07 08:00,7,81.56,81.615,81.495,81.525,1357
20130901|2013-08-07 08:30,7,81.525,81.57,81.46,81.475,3275
20130901|2013-08-07 09:00,7,81.48,81.51,81.35,81.42,4706
20130901|2013-08-07 09:30,7,81.42,81.455,81.38,81.41,2109
20130901|2013-08-07 10:00,7,81.41,81.425,81.35,81.35,3275
20130901|2013-08-07 10:30,7,81.355,81.39,81.34,81.38,1829
20130901|2013-08-07 11:00,7,81.385,81.425,81.38,81.405,763
20130901|2013-08-07 11:30,7,81.395,81.405,81.355,81.365,1137
20130901|2013-08-07 12:00,7,81.36,81.36,81.295,81.335,1622
20130901|2013-08-07 12:30,7,81.33,81.34,81.305,81.305,703
20130901|2013-08-07 13:00,7,81.305,81.335,81.28,81.3,1270
20130901|2013-08-07 13:30,7,81.3,81.34,81.28,81.32,912
20130901|2013-08-07 14:00,7,81.32,81.34,81.29,81.3,685
20130901|2013-08-07 14:30,7,81.3,81.325,81.295,81.31,465
20130901|2013-08-07 15:00,7,81.305,81.31,81.27,81.285,90
20130901|2013-08-07 15:30,7,81.28,81.32,81.275,81.305,27
20130901|2013-08-07 19:00,8,81.325,81.38,81.32,81.38,128
20130901|2013-08-07 19:30,8,81.375,81.375,81.34,81.345,57
20130901|2013-08-07 20:00,8,81.345,81.395,81.345,81.365,105
20130901|2013-08-07 20:30,8,81.38,81.38,81.345,81.355,40
20130901|2013-08-07 21:00,8,81.355,81.38,81.355,81.36,40
20130901|2013-08-07 21:30,8,81.36,81.38,81.36,81.37,25
20130901|2013-08-07 22:00,8,81.36,81.385,81.325,81.35,166
20130901|2013-08-07 22:30,8,81.37,81.375,81.35,81.355,32
20130901|2013-08-07 23:00,8,81.36,81.375,81.35,81.37,11
20130901|2013-08-07 23:30,8,81.37,81.37,81.305,81.31,47
20130901|2013-08-08 00:00,8,81.305,81.34,81.305,81.32,23
20130901|2013-08-08 00:30,8,81.32,81.325,81.215,81.235,712
20130901|2013-08-08 01:00,8,81.23,81.3,81.23,81.26,444
20130901|2013-08-08 01:30,8,81.265,81.28,81.205,81.205,1028
20130901|2013-08-08 02:00,8,81.2,81.225,81.115,81.215,866
20130901|2013-08-08 02:30,8,81.205,81.28,81.175,81.235,610
20130901|2013-08-08 03:00,8,81.23,81.275,81.22,81.25,1216
20130901|2013-08-08 03:30,8,81.245,81.255,81.205,81.245,579
20130901|2013-08-08 04:00,8,81.235,81.24,81.2,81.21,399
20130901|2013-08-08 04:30,8,81.205,81.235,81.175,81.185,392
20130901|2013-08-08 05:00,8,81.18,81.2,81.17,81.185,516
20130901|2013-08-08 05:30,8,81.185,81.205,81.175,81.18,694
20130901|2013-08-08 06:00,8,81.185,81.195,81.185,81.19,205
20130901|2013-08-08 06:30,8,81.185,81.2,81.18,81.195,256
20130901|2013-08-08 07:00,8,81.19,81.25,81.16,81.235,916
20130901|2013-08-08 07:30,8,81.245,81.255,81.13,81.16,1360
20130901|2013-08-08 08:00,8,81.165,81.2,81.145,81.17,804
20130901|2013-08-08 08:30,8,81.175,81.185,81.06,81.095,3272
20130901|2013-08-08 09:00,8,81.09,81.095,80.96,80.975,4767
20130901|2013-08-08 09:30,8,80.97,80.995,80.925,80.98,3626
20130901|2013-08-08 10:00,8,80.985,80.995,80.945,80.965,2799
20130901|2013-08-08 10:30,8,80.97,80.975,80.94,80.96,1161
20130901|2013-08-08 11:00,8,80.96,80.97,80.895,80.955,1967
20130901|2013-08-08 11:30,8,80.95,80.98,80.945,80.975,1275
20130901|2013-08-08 12:00,8,80.97,80.98,80.935,80.965,738
20130901|2013-08-08 12:30,8,80.965,81.03,80.965,81.025,1014
20130901|2013-08-08 13:00,8,81.015,81.05,81.01,81.025,1363
20130901|2013-08-08 13:30,8,81.025,81.05,81.015,81.035,1007
20130901|2013-08-08 14:00,8,81.04,81.075,81.025,81.06,625
20130901|2013-08-08 14:30,8,81.06,81.095,81.05,81.055,998
20130901|2013-08-08 15:00,8,81.06,81.07,81.03,81.07,93
20130901|2013-08-08 15:30,8,81.065,81.085,81.055,81.085,20
20130901|2013-08-08 19:00,9,81.1,81.13,81.08,81.12,186
20130901|2013-08-08 19:30,9,81.13,81.135,81.085,81.085,116
20130901|2013-08-08 20:00,9,81.085,81.09,81.04,81.08,98
20130901|2013-08-08 20:30,9,81.075,81.075,81.045,81.045,53
20130901|2013-08-08 21:00,9,81.07,81.09,81.07,81.085,22
20130901|2013-08-08 21:30,9,81.09,81.09,81.085,81.085,5
20130901|2013-08-08 22:00,9,81.075,81.085,81.05,81.05,22
20130901|2013-08-08 22:30,9,81.05,81.065,81.04,81.065,30
20130901|2013-08-08 23:00,9,81.06,81.07,81.055,81.07,29
20130901|2013-08-08 23:30,9,81.065,81.065,81.04,81.05,10
20130901|2013-08-09 00:00,9,81.035,81.06,81.03,81.06,16
20130901|2013-08-09 00:30,9,81.06,81.09,81.04,81.04,544
20130901|2013-08-09 01:00,9,81.045,81.055,81.02,81.03,224
20130901|2013-08-09 01:30,9,81.025,81.065,81.01,81.035,331
20130901|2013-08-09 02:00,9,81.035,81.12,81.035,81.075,271
20130901|2013-08-09 02:30,9,81.08,81.085,81.035,81.085,362
20130901|2013-08-09 03:00,9,81.085,81.125,81.065,81.07,309
20130901|2013-08-09 03:30,9,81.065,81.07,81.01,81.045,567
20130901|2013-08-09 04:00,9,81.04,81.045,81.01,81.045,173
20130901|2013-08-09 04:30,9,81.04,81.045,80.97,81.015,546
20130901|2013-08-09 05:00,9,81.015,81.04,81.01,81.03,322
20130901|2013-08-09 05:30,9,81.035,81.08,81.025,81.065,326
20130901|2013-08-09 06:00,9,81.065,81.08,81.035,81.07,347
20130901|2013-08-09 06:30,9,81.07,81.085,81.055,81.085,334
20130901|2013-08-09 07:00,9,81.08,81.1,81.05,81.07,561
20130901|2013-08-09 07:30,9,81.075,81.14,81.045,81.13,1046
20130901|2013-08-09 08:00,9,81.14,81.19,81.115,81.19,1300
20130901|2013-08-09 08:30,9,81.19,81.205,81.145,81.155,1664
20130901|2013-08-09 09:00,9,81.15,81.15,81.09,81.11,1552
20130901|2013-08-09 09:30,9,81.115,81.155,81.115,81.135,1043
20130901|2013-08-09 10:00,9,81.135,81.185,81.12,81.185,1860
20130901|2013-08-09 10:30,9,81.18,81.225,81.175,81.2,1075
20130901|2013-08-09 11:00,9,81.2,81.22,81.185,81.195,492
20130901|2013-08-09 11:30,9,81.195,81.2,81.155,81.175,479
20130901|2013-08-09 12:00,9,81.175,81.215,81.17,81.205,474
20130901|2013-08-09 12:30,9,81.2,81.205,81.145,81.165,278
20130901|2013-08-09 13:00,9,81.16,81.19,81.15,81.19,278
20130901|2013-08-09 13:30,9,81.18,81.185,81.15,81.165,560
20130901|2013-08-09 14:00,9,81.175,81.18,81.135,81.14,264
20130901|2013-08-09 14:30,9,81.14,81.175,81.135,81.155,250
20130901|2013-08-09 15:00,9,81.15,81.16,81.14,81.15,166
20130901|2013-08-09 15:30,9,81.155,81.17,81.155,81.155,25
20130901|2013-08-11 17:00,12,81.195,81.21,81.18,81.21,7
20130901|2013-08-11 17:30,12,81.21,81.21,81.18,81.205,10
20130901|2013-08-11 18:00,12,81.19,81.19,81.18,81.18,7
20130901|2013-08-11 18:30,12,81.19,81.2,81.11,81.155,49
20130901|2013-08-11 19:00,12,81.155,81.19,81.145,81.19,96
20130901|2013-08-11 19:30,12,81.195,81.23,81.18,81.21,58
20130901|2013-08-11 20:00,12,81.22,81.22,81.2,81.215,18
20130901|2013-08-11 20:30,12,81.225,81.235,81.2,81.205,116
20130901|2013-08-11 21:00,12,81.23,81.32,81.23,81.31,195
20130901|2013-08-11 21:30,12,81.295,81.305,81.275,81.28,47
20130901|2013-08-11 22:00,12,81.285,81.285,81.255,81.265,42
20130901|2013-08-11 22:30,12,81.28,81.3,81.26,81.3,36
20130901|2013-08-11 23:00,12,81.285,81.285,81.27,81.27,17
20130901|2013-08-11 23:30,12,81.27,81.27,81.255,81.26,13
20130901|2013-08-12 00:00,12,81.28,81.295,81.27,81.295,64
20130901|2013-08-12 00:30,12,81.3,81.3,81.275,81.275,6
20130901|2013-08-12 01:00,12,81.275,81.275,81.24,81.25,144
20130901|2013-08-12 01:30,12,81.255,81.325,81.25,81.315,198
20130901|2013-08-12 02:00,12,81.305,81.37,81.295,81.37,424
20130901|2013-08-12 02:30,12,81.37,81.43,81.37,81.4,643
20130901|2013-08-12 03:00,12,81.405,81.465,81.4,81.43,630
20130901|2013-08-12 03:30,12,81.42,81.42,81.38,81.385,633
20130901|2013-08-12 04:00,12,81.385,81.47,81.385,81.45,523
20130901|2013-08-12 04:30,12,81.455,81.475,81.43,81.47,234
20130901|2013-08-12 05:00,12,81.465,81.485,81.43,81.445,351
20130901|2013-08-12 05:30,12,81.445,81.445,81.405,81.435,403
20130901|2013-08-12 06:00,12,81.435,81.46,81.42,81.435,251
20130901|2013-08-12 06:30,12,81.445,81.485,81.43,81.48,370
20130901|2013-08-12 07:00,12,81.485,81.55,81.48,81.525,1065
20130901|2013-08-12 07:30,12,81.525,81.525,81.465,81.465,808
20130901|2013-08-12 08:00,12,81.465,81.485,81.445,81.46,527
20130901|2013-08-12 08:30,12,81.46,81.48,81.435,81.475,1321
20130901|2013-08-12 09:00,12,81.47,81.49,81.445,81.46,1473
20130901|2013-08-12 09:30,12,81.455,81.47,81.41,81.425,1846
20130901|2013-08-12 10:00,12,81.425,81.43,81.355,81.355,2216
20130901|2013-08-12 10:30,12,81.355,81.375,81.335,81.34,1042
20130901|2013-08-12 11:00,12,81.34,81.375,81.34,81.37,389
20130901|2013-08-12 11:30,12,81.37,81.375,81.345,81.36,768
20130901|2013-08-12 12:00,12,81.36,81.39,81.35,81.375,579
20130901|2013-08-12 12:30,12,81.375,81.395,81.365,81.37,414
20130901|2013-08-12 13:00,12,81.365,81.45,81.36,81.375,1120
20130901|2013-08-12 13:30,12,81.375,81.38,81.345,81.37,683
20130901|2013-08-12 14:00,12,81.375,81.385,81.37,81.37,517
20130901|2013-08-12 14:30,12,81.375,81.415,81.37,81.415,483
20130901|2013-08-12 15:00,12,81.41,81.43,81.41,81.425,220
20130901|2013-08-12 15:30,12,81.43,81.46,81.425,81.46,29
20130901|2013-08-12 19:00,13,81.515,81.55,81.51,81.535,104
20130901|2013-08-12 19:30,13,81.54,81.565,81.535,81.54,202
20130901|2013-08-12 20:00,13,81.535,81.54,81.52,81.535,46
20130901|2013-08-12 20:30,13,81.535,81.54,81.5,81.515,59
20130901|2013-08-12 21:00,13,81.52,81.52,81.475,81.48,37
20130901|2013-08-12 21:30,13,81.485,81.485,81.45,81.46,39
20130901|2013-08-12 22:00,13,81.46,81.46,81.435,81.44,84
20130901|2013-08-12 22:30,13,81.455,81.46,81.45,81.455,14
20130901|2013-08-12 23:00,13,81.455,81.455,81.44,81.445,22
20130901|2013-08-12 23:30,13,81.445,81.465,81.44,81.455,32
20130901|2013-08-13 00:00,13,81.455,81.53,81.455,81.515,240
20130901|2013-08-13 00:30,13,81.5,81.5,81.47,81.485,17
20130901|2013-08-13 01:00,13,81.495,81.5,81.45,81.46,83
20130901|2013-08-13 01:30,13,81.46,81.485,81.44,81.475,86
20130901|2013-08-13 02:00,13,81.485,81.625,81.485,81.59,630
20130901|2013-08-13 02:30,13,81.59,81.605,81.53,81.58,552
20130901|2013-08-13 03:00,13,81.575,81.655,81.565,81.65,293
20130901|2013-08-13 03:30,13,81.655,81.655,81.555,81.57,468
20130901|2013-08-13 04:00,13,81.575,81.575,81.495,81.54,538
20130901|2013-08-13 04:30,13,81.53,81.555,81.52,81.555,299
20130901|2013-08-13 05:00,13,81.545,81.62,81.53,81.595,305
20130901|2013-08-13 05:30,13,81.6,81.635,81.6,81.615,303
20130901|2013-08-13 06:00,13,81.615,81.66,81.585,81.645,255
20130901|2013-08-13 06:30,13,81.65,81.65,81.615,81.645,180
20130901|2013-08-13 07:00,13,81.65,81.66,81.6,81.62,598
20130901|2013-08-13 07:30,13,81.63,81.845,81.61,81.81,3543
20130901|2013-08-13 08:00,13,81.805,81.83,81.775,81.83,1571
20130901|2013-08-13 08:30,13,81.83,81.885,81.815,81.85,1786
20130901|2013-08-13 09:00,13,81.855,81.91,81.78,81.82,3493
20130901|2013-08-13 09:30,13,81.82,81.925,81.815,81.895,2031
20130901|2013-08-13 10:00,13,81.9,81.905,81.845,81.865,2037
20130901|2013-08-13 10:30,13,81.86,81.885,81.84,81.86,592
20130901|2013-08-13 11:00,13,81.855,81.855,81.815,81.835,732
20130901|2013-08-13 11:30,13,81.84,81.84,81.805,81.82,814
20130901|2013-08-13 12:00,13,81.82,81.845,81.795,81.84,661
20130901|2013-08-13 12:30,13,81.845,81.87,81.815,81.835,893
20130901|2013-08-13 13:00,13,81.84,81.86,81.825,81.84,557
20130901|2013-08-13 13:30,13,81.84,81.84,81.795,81.825,999
20130901|2013-08-13 14:00,13,81.825,81.825,81.745,81.77,732
20130901|2013-08-13 14:30,13,81.775,81.795,81.765,81.78,282
20130901|2013-08-13 15:00,13,81.78,81.795,81.78,81.79,93
20130901|2013-08-13 15:30,13,81.785,81.805,81.785,81.805,46
20130901|2013-08-13 19:00,14,81.795,81.82,81.76,81.79,222
20130901|2013-08-13 19:30,14,81.785,81.835,81.785,81.83,305
20130901|2013-08-13 20:00,14,81.815,81.855,81.805,81.845,115
20130901|2013-08-13 20:30,14,81.845,81.845,81.81,81.81,39
20130901|2013-08-13 21:00,14,81.8,81.8,81.78,81.79,38
20130901|2013-08-13 21:30,14,81.785,81.82,81.78,81.81,677
20130901|2013-08-13 22:00,14,81.805,81.81,81.78,81.785,19
20130901|2013-08-13 22:30,14,81.805,81.805,81.77,81.785,357
20130901|2013-08-13 23:00,14,81.78,81.79,81.75,81.78,45
20130901|2013-08-13 23:30,14,81.775,81.825,81.775,81.825,334
20130901|2013-08-14 00:00,14,81.83,81.855,81.825,81.845,68
20130901|2013-08-14 00:30,14,81.835,81.855,81.79,81.8,438
20130901|2013-08-14 01:00,14,81.8,81.85,81.77,81.83,591
20130901|2013-08-14 01:30,14,81.825,81.885,81.82,81.85,164
20130901|2013-08-14 02:00,14,81.86,81.885,81.805,81.805,393
20130901|2013-08-14 02:30,14,81.795,81.8,81.745,81.795,390
20130901|2013-08-14 03:00,14,81.8,81.85,81.78,81.795,370
20130901|2013-08-14 03:30,14,81.79,81.83,81.755,81.79,636
20130901|2013-08-14 04:00,14,81.79,81.885,81.785,81.875,560
20130901|2013-08-14 04:30,14,81.875,81.905,81.855,81.885,236
20130901|2013-08-14 05:00,14,81.89,81.9,81.845,81.845,151
20130901|2013-08-14 05:30,14,81.845,81.855,81.82,81.85,222
20130901|2013-08-14 06:00,14,81.85,81.855,81.825,81.84,143
20130901|2013-08-14 06:30,14,81.84,81.865,81.83,81.835,220
20130901|2013-08-14 07:00,14,81.84,81.865,81.83,81.85,727
20130901|2013-08-14 07:30,14,81.875,81.875,81.72,81.78,1242
20130901|2013-08-14 08:00,14,81.78,81.785,81.725,81.785,898
20130901|2013-08-14 08:30,14,81.775,81.785,81.71,81.755,1641
20130901|2013-08-14 09:00,14,81.755,81.78,81.72,81.725,1043
20130901|2013-08-14 09:30,14,81.72,81.73,81.66,81.69,1753
20130901|2013-08-14 10:00,14,81.69,81.78,81.68,81.775,1325
20130901|2013-08-14 10:30,14,81.775,81.78,81.745,81.75,420
20130901|2013-08-14 11:00,14,81.745,81.755,81.735,81.75,469
20130901|2013-08-14 11:30,14,81.75,81.77,81.74,81.765,582
20130901|2013-08-14 12:00,14,81.765,81.775,81.745,81.745,472
20130901|2013-08-14 12:30,14,81.75,81.815,81.725,81.785,1309
20130901|2013-08-14 13:00,14,81.785,81.785,81.73,81.755,473
20130901|2013-08-14 13:30,14,81.75,81.765,81.745,81.76,265
20130901|2013-08-14 14:00,14,81.755,81.775,81.735,81.755,391
20130901|2013-08-14 14:30,14,81.755,81.765,81.73,81.735,250
20130901|2013-08-14 15:00,14,81.735,81.765,81.73,81.755,30
20130901|2013-08-14 15:30,14,81.77,81.785,81.765,81.775,32
20130901|2013-08-14 19:00,15,81.675,81.705,81.675,81.69,54
20130901|2013-08-14 19:30,15,81.68,81.705,81.68,81.69,33
20130901|2013-08-14 20:00,15,81.685,81.72,81.685,81.71,57
20130901|2013-08-14 20:30,15,81.72,81.745,81.705,81.705,41
20130901|2013-08-14 21:00,15,81.715,81.72,81.45,81.5,565
20130901|2013-08-14 21:30,15,81.495,81.56,81.47,81.535,179
20130901|2013-08-14 22:00,15,81.54,81.555,81.5,81.52,98
20130901|2013-08-14 22:30,15,81.51,81.57,81.505,81.565,106
20130901|2013-08-14 23:00,15,81.56,81.565,81.545,81.565,11
20130901|2013-08-14 23:30,15,81.545,81.565,81.545,81.565,24
20130901|2013-08-15 00:00,15,81.56,81.575,81.56,81.565,18
20130901|2013-08-15 00:30,15,81.59,81.59,81.55,81.56,143
20130901|2013-08-15 01:00,15,81.555,81.595,81.54,81.575,180
20130901|2013-08-15 01:30,15,81.56,81.575,81.535,81.555,36
20130901|2013-08-15 02:00,15,81.56,81.61,81.56,81.59,260
20130901|2013-08-15 02:30,15,81.595,81.595,81.56,81.56,144
20130901|2013-08-15 03:00,15,81.565,81.565,81.515,81.545,487
20130901|2013-08-15 03:30,15,81.55,81.565,81.51,81.545,299
20130901|2013-08-15 04:00,15,81.55,81.56,81.53,81.545,363
20130901|2013-08-15 04:30,15,81.55,81.55,81.51,81.53,192
20130901|2013-08-15 05:00,15,81.53,81.605,81.53,81.58,462
20130901|2013-08-15 05:30,15,81.585,81.63,81.585,81.605,579
20130901|2013-08-15 06:00,15,81.605,81.62,81.58,81.59,195
20130901|2013-08-15 06:30,15,81.58,81.595,81.54,81.55,498
20130901|2013-08-15 07:00,15,81.545,81.635,81.535,81.63,602
20130901|2013-08-15 07:30,15,81.635,81.98,81.635,81.925,3617
20130901|2013-08-15 08:00,15,81.925,81.945,81.81,81.905,1680
20130901|2013-08-15 08:30,15,81.9,81.975,81.865,81.95,2591
20130901|2013-08-15 09:00,15,81.94,81.995,81.8,81.81,3753
20130901|2013-08-15 09:30,15,81.805,81.825,81.72,81.75,2207
20130901|2013-08-15 10:00,15,81.745,81.765,81.695,81.73,1307
20130901|2013-08-15 10:30,15,81.73,81.73,81.635,81.675,1073
20130901|2013-08-15 11:00,15,81.68,81.695,81.64,81.69,835
20130901|2013-08-15 11:30,15,81.695,81.71,81.65,81.675,691
20130901|2013-08-15 12:00,15,81.67,81.675,81.245,81.42,6296
20130901|2013-08-15 12:30,15,81.41,81.41,81.23,81.29,1508
20130901|2013-08-15 13:00,15,81.285,81.285,81.175,81.275,4254
20130901|2013-08-15 13:30,15,81.275,81.295,81.18,81.215,921
20130901|2013-08-15 14:00,15,81.215,81.215,81.14,81.18,1424
20130901|2013-08-15 14:30,15,81.175,81.18,81.135,81.16,630
20130901|2013-08-15 15:00,15,81.155,81.19,81.115,81.165,145
20130901|2013-08-15 15:30,15,81.175,81.235,81.175,81.235,21
20130901|2013-08-15 19:00,16,81.175,81.215,81.155,81.21,233
20130901|2013-08-15 19:30,16,81.22,81.22,81.16,81.17,223
20130901|2013-08-15 20:00,16,81.165,81.205,81.165,81.19,553
20130901|2013-08-15 20:30,16,81.19,81.22,81.19,81.2,48
20130901|2013-08-15 21:00,16,81.185,81.205,81.185,81.2,45
20130901|2013-08-15 21:30,16,81.19,81.23,81.19,81.22,22
20130901|2013-08-15 22:00,16,81.215,81.245,81.215,81.24,44
20130901|2013-08-15 22:30,16,81.25,81.26,81.24,81.25,49
20130901|2013-08-15 23:00,16,81.245,81.285,81.245,81.265,62
20130901|2013-08-15 23:30,16,81.265,81.285,81.255,81.275,75
20130901|2013-08-16 00:00,16,81.27,81.28,81.24,81.26,36
20130901|2013-08-16 00:30,16,81.27,81.285,81.265,81.27,95
20130901|2013-08-16 01:00,16,81.275,81.315,81.26,81.315,181
20130901|2013-08-16 01:30,16,81.32,81.34,81.295,81.34,45
20130901|2013-08-16 02:00,16,81.345,81.345,81.21,81.215,722
20130901|2013-08-16 02:30,16,81.21,81.24,81.2,81.225,572
20130901|2013-08-16 03:00,16,81.225,81.265,81.21,81.265,615
20130901|2013-08-16 03:30,16,81.255,81.3,81.235,81.28,202
20130901|2013-08-16 04:00,16,81.275,81.325,81.27,81.305,484
20130901|2013-08-16 04:30,16,81.295,81.305,81.255,81.28,211
20130901|2013-08-16 05:00,16,81.28,81.28,81.235,81.25,216
20130901|2013-08-16 05:30,16,81.255,81.275,81.23,81.275,233
20130901|2013-08-16 06:00,16,81.27,81.28,81.25,81.275,128
20130901|2013-08-16 06:30,16,81.275,81.285,81.255,81.275,281
20130901|2013-08-16 07:00,16,81.27,81.295,81.255,81.27,535
20130901|2013-08-16 07:30,16,81.275,81.29,81.125,81.16,2119
20130901|2013-08-16 08:00,16,81.16,81.185,81.065,81.1,1877
20130901|2013-08-16 08:30,16,81.1,81.19,81.08,81.17,1926
20130901|2013-08-16 09:00,16,81.165,81.325,81.13,81.28,3085
20130901|2013-08-16 09:30,16,81.285,81.395,81.27,81.34,2017
20130901|2013-08-16 10:00,16,81.335,81.395,81.315,81.385,1015
20130901|2013-08-16 10:30,16,81.38,81.4,81.34,81.375,1044
20130901|2013-08-16 11:00,16,81.38,81.435,81.355,81.42,1237
20130901|2013-08-16 11:30,16,81.415,81.44,81.38,81.395,869
20130901|2013-08-16 12:00,16,81.395,81.435,81.375,81.38,877
20130901|2013-08-16 12:30,16,81.385,81.42,81.38,81.39,767
20130901|2013-08-16 13:00,16,81.38,81.38,81.325,81.34,398
20130901|2013-08-16 13:30,16,81.34,81.345,81.26,81.29,1449
20130901|2013-08-16 14:00,16,81.285,81.325,81.265,81.32,393
20130901|2013-08-16 14:30,16,81.325,81.325,81.29,81.315,657
20130901|2013-08-16 15:00,16,81.32,81.32,81.3,81.315,45
20130901|2013-08-16 15:30,16,81.32,81.35,81.32,81.35,32
20130901|2013-08-18 17:00,19,81.32,81.355,81.285,81.355,14
20130901|2013-08-18 17:30,19,81.36,81.375,81.36,81.375,2
20130901|2013-08-18 18:00,19,81.39,81.39,81.365,81.375,16
20130901|2013-08-18 18:30,19,81.37,81.375,81.345,81.365,86
20130901|2013-08-18 19:00,19,81.355,81.38,81.335,81.36,161
20130901|2013-08-18 19:30,19,81.36,81.365,81.315,81.315,166
20130901|2013-08-18 20:00,19,81.315,81.315,81.265,81.275,253
20130901|2013-08-18 20:30,19,81.27,81.28,81.25,81.265,68
20130901|2013-08-18 21:00,19,81.265,81.285,81.265,81.275,38
20130901|2013-08-18 21:30,19,81.275,81.295,81.275,81.29,58
20130901|2013-08-18 22:00,19,81.29,81.335,81.29,81.335,54
20130901|2013-08-18 22:30,19,81.335,81.36,81.33,81.33,105
20130901|2013-08-18 23:00,19,81.35,81.37,81.345,81.355,28
20130901|2013-08-18 23:30,19,81.355,81.355,81.33,81.34,14
20130901|2013-08-19 00:00,19,81.35,81.365,81.34,81.365,71
20130901|2013-08-19 00:30,19,81.365,81.37,81.34,81.34,154
20130901|2013-08-19 01:00,19,81.35,81.39,81.35,81.37,131
20130901|2013-08-19 01:30,19,81.365,81.415,81.365,81.37,125
20130901|2013-08-19 02:00,19,81.37,81.38,81.34,81.35,468
20130901|2013-08-19 02:30,19,81.34,81.36,81.315,81.33,383
20130901|2013-08-19 03:00,19,81.325,81.35,81.31,81.345,732
20130901|2013-08-19 03:30,19,81.335,81.345,81.32,81.33,132
20130901|2013-08-19 04:00,19,81.32,81.325,81.29,81.29,173
20130901|2013-08-19 04:30,19,81.29,81.32,81.28,81.31,247
20130901|2013-08-19 05:00,19,81.31,81.31,81.17,81.235,1844
20130901|2013-08-19 05:30,19,81.22,81.295,81.22,81.26,630
20130901|2013-08-19 06:00,19,81.26,81.315,81.24,81.3,270
20130901|2013-08-19 06:30,19,81.3,81.31,81.265,81.28,317
20130901|2013-08-19 07:00,19,81.285,81.315,81.25,81.275,444
20130901|2013-08-19 07:30,19,81.275,81.325,81.26,81.305,742
20130901|2013-08-19 08:00,19,81.31,81.325,81.22,81.24,1189
20130901|2013-08-19 08:30,19,81.24,81.32,81.225,81.31,1969
20130901|2013-08-19 09:00,19,81.31,81.33,81.275,81.29,1360
20130901|2013-08-19 09:30,19,81.3,81.305,81.255,81.265,1976
20130901|2013-08-19 10:00,19,81.26,81.285,81.25,81.285,1120
20130901|2013-08-19 10:30,19,81.285,81.3,81.275,81.28,715
20130901|2013-08-19 11:00,19,81.28,81.3,81.265,81.295,687
20130901|2013-08-19 11:30,19,81.295,81.335,81.29,81.315,976
20130901|2013-08-19 12:00,19,81.32,81.32,81.295,81.3,421
20130901|2013-08-19 12:30,19,81.3,81.305,81.255,81.265,773
20130901|2013-08-19 13:00,19,81.265,81.275,81.255,81.27,504
20130901|2013-08-19 13:30,19,81.265,81.27,81.24,81.26,507
20130901|2013-08-19 14:00,19,81.265,81.29,81.26,81.285,401
20130901|2013-08-19 14:30,19,81.28,81.28,81.25,81.265,635
20130901|2013-08-19 15:00,19,81.285,81.29,81.28,81.28,38
20130901|2013-08-19 15:30,19,81.28,81.3,81.28,81.3,67
20130901|2013-08-19 19:00,20,81.315,81.315,81.275,81.29,172
20130901|2013-08-19 19:30,20,81.29,81.295,81.28,81.29,62
20130901|2013-08-19 20:00,20,81.3,81.34,81.3,81.335,114
20130901|2013-08-19 20:30,20,81.335,81.365,81.325,81.35,201
20130901|2013-08-19 21:00,20,81.35,81.38,81.345,81.345,65
20130901|2013-08-19 21:30,20,81.345,81.345,81.325,81.33,198
20130901|2013-08-19 22:00,20,81.33,81.33,81.3,81.3,105
20130901|2013-08-19 22:30,20,81.29,81.29,81.24,81.25,124
20130901|2013-08-19 23:00,20,81.25,81.28,81.25,81.275,19
20130901|2013-08-19 23:30,20,81.28,81.28,81.255,81.265,25
20130901|2013-08-20 00:00,20,81.275,81.275,81.21,81.215,70
20130901|2013-08-20 00:30,20,81.22,81.245,81.205,81.21,99
20130901|2013-08-20 01:00,20,81.205,81.26,81.2,81.26,1055
20130901|2013-08-20 01:30,20,81.25,81.31,81.25,81.31,255
20130901|2013-08-20 02:00,20,81.305,81.335,81.27,81.315,482
20130901|2013-08-20 02:30,20,81.32,81.32,81.19,81.215,417
20130901|2013-08-20 03:00,20,81.215,81.22,81.11,81.15,931
20130901|2013-08-20 03:30,20,81.145,81.145,81.04,81.115,1454
20130901|2013-08-20 04:00,20,81.115,81.165,81.025,81.07,913
20130901|2013-08-20 04:30,20,81.06,81.085,81.02,81.06,213
20130901|2013-08-20 05:00,20,81.06,81.07,81.02,81.03,226
20130901|2013-08-20 05:30,20,81.025,81.1,80.98,81.09,617
20130901|2013-08-20 06:00,20,81.085,81.13,81.08,81.085,314
20130901|2013-08-20 06:30,20,81.095,81.105,81.05,81.075,313
20130901|2013-08-20 07:00,20,81.08,81.085,80.99,81,1329
20130901|2013-08-20 07:30,20,80.995,81,80.875,80.95,3220
20130901|2013-08-20 08:00,20,80.945,80.975,80.875,80.88,1462
20130901|2013-08-20 08:30,20,80.88,80.895,80.77,80.83,3426
20130901|2013-08-20 09:00,20,80.83,80.91,80.81,80.91,2344
20130901|2013-08-20 09:30,20,80.905,80.925,80.84,80.895,1544
20130901|2013-08-20 10:00,20,80.9,80.91,80.855,80.88,1843
20130901|2013-08-20 10:30,20,80.88,80.915,80.875,80.905,802
20130901|2013-08-20 11:00,20,80.9,80.92,80.885,80.905,1534
20130901|2013-08-20 11:30,20,80.905,80.95,80.9,80.945,1452
20130901|2013-08-20 12:00,20,80.945,80.96,80.91,80.935,583
20130901|2013-08-20 12:30,20,80.94,80.96,80.935,80.95,863
20130901|2013-08-20 13:00,20,80.95,80.965,80.94,80.945,626
20130901|2013-08-20 13:30,20,80.945,80.955,80.925,80.935,692
20130901|2013-08-20 14:00,20,80.935,80.95,80.925,80.94,377
20130901|2013-08-20 14:30,20,80.94,80.95,80.915,80.925,262
20130901|2013-08-20 15:00,20,80.93,80.935,80.93,80.935,29
20130901|2013-08-20 15:30,20,80.94,80.96,80.935,80.955,20
20130901|2013-08-20 19:00,21,80.945,81.01,80.945,80.995,151
20130901|2013-08-20 19:30,21,80.995,80.995,80.97,80.98,121
20130901|2013-08-20 20:00,21,80.98,80.985,80.97,80.975,14
20130901|2013-08-20 20:30,21,80.98,80.985,80.925,80.935,61
20130901|2013-08-20 21:00,21,80.94,80.95,80.935,80.95,37
20130901|2013-08-20 21:30,21,80.95,80.965,80.93,80.965,31
20130901|2013-08-20 22:00,21,80.97,80.98,80.97,80.97,44
20130901|2013-08-20 22:30,21,80.96,80.98,80.96,80.965,29
20130901|2013-08-20 23:00,21,80.965,80.965,80.95,80.955,9
20130901|2013-08-20 23:30,21,80.96,81.01,80.96,81.01,260
20130901|2013-08-21 00:00,21,81.005,81.06,80.99,81.06,94
20130901|2013-08-21 00:30,21,81.055,81.075,81.02,81.02,469
20130901|2013-08-21 01:00,21,81.02,81.04,81.005,81.04,276
20130901|2013-08-21 01:30,21,81.04,81.055,81.015,81.035,85
20130901|2013-08-21 02:00,21,81.035,81.14,81.035,81.115,802
20130901|2013-08-21 02:30,21,81.11,81.155,81.11,81.14,739
20130901|2013-08-21 03:00,21,81.135,81.165,81.065,81.12,1002
20130901|2013-08-21 03:30,21,81.125,81.155,81.095,81.155,1004
20130901|2013-08-21 04:00,21,81.15,81.15,81.105,81.11,555
20130901|2013-08-21 04:30,21,81.11,81.13,81.04,81.04,574
20130901|2013-08-21 05:00,21,81.045,81.105,81.04,81.095,470
20130901|2013-08-21 05:30,21,81.09,81.17,81.09,81.145,620
20130901|2013-08-21 06:00,21,81.14,81.15,81.09,81.09,479
20130901|2013-08-21 06:30,21,81.09,81.125,81.07,81.115,599
20130901|2013-08-21 07:00,21,81.12,81.16,81.105,81.155,715
20130901|2013-08-21 07:30,21,81.16,81.16,81.115,81.14,771
20130901|2013-08-21 08:00,21,81.14,81.2,81.105,81.18,1693
20130901|2013-08-21 08:30,21,81.175,81.22,81.14,81.195,1687
20130901|2013-08-21 09:00,21,81.2,81.245,81.14,81.165,2688
20130901|2013-08-21 09:30,21,81.165,81.22,81.165,81.22,1415
20130901|2013-08-21 10:00,21,81.225,81.345,81.22,81.3,2781
20130901|2013-08-21 10:30,21,81.305,81.315,81.245,81.265,1296
20130901|2013-08-21 11:00,21,81.26,81.27,81.2,81.21,1465
20130901|2013-08-21 11:30,21,81.215,81.23,81.18,81.22,1086
20130901|2013-08-21 12:00,21,81.22,81.22,81.19,81.205,723
20130901|2013-08-21 12:30,21,81.205,81.23,81.195,81.21,786
20130901|2013-08-21 13:00,21,81.275,81.55,81.21,81.355,6921
20130901|2013-08-21 13:30,21,81.35,81.375,81.125,81.245,2830
20130901|2013-08-21 14:00,21,81.24,81.34,81.21,81.31,762
20130901|2013-08-21 14:30,21,81.305,81.375,81.285,81.36,780
20130901|2013-08-21 15:00,21,81.37,81.435,81.335,81.36,451
20130901|2013-08-21 15:30,21,81.36,81.365,81.345,81.345,22
20130901|2013-08-21 19:00,22,81.45,81.505,81.445,81.505,249
20130901|2013-08-21 19:30,22,81.505,81.53,81.485,81.49,323
20130901|2013-08-21 20:00,22,81.49,81.505,81.47,81.48,215
20130901|2013-08-21 20:30,22,81.475,81.535,81.47,81.51,308
20130901|2013-08-21 21:00,22,81.51,81.555,81.505,81.54,2225
20130901|2013-08-21 21:30,22,81.55,81.575,81.54,81.54,146
20130901|2013-08-21 22:00,22,81.54,81.545,81.525,81.53,125
20130901|2013-08-21 22:30,22,81.52,81.53,81.505,81.51,20
20130901|2013-08-21 23:00,22,81.52,81.54,81.52,81.52,18
20130901|2013-08-21 23:30,22,81.52,81.55,81.52,81.54,92
20130901|2013-08-22 00:00,22,81.535,81.54,81.495,81.51,521
20130901|2013-08-22 00:30,22,81.52,81.525,81.51,81.51,68
20130901|2013-08-22 01:00,22,81.515,81.55,81.485,81.485,144
20130901|2013-08-22 01:30,22,81.485,81.53,81.455,81.505,198
20130901|2013-08-22 02:00,22,81.52,81.595,81.44,81.495,2052
20130901|2013-08-22 02:30,22,81.495,81.51,81.445,81.47,847
20130901|2013-08-22 03:00,22,81.47,81.515,81.41,81.475,1102
20130901|2013-08-22 03:30,22,81.475,81.505,81.445,81.49,687
20130901|2013-08-22 04:00,22,81.475,81.555,81.465,81.545,847
20130901|2013-08-22 04:30,22,81.54,81.72,81.54,81.675,914
20130901|2013-08-22 05:00,22,81.675,81.76,81.675,81.71,682
20130901|2013-08-22 05:30,22,81.71,81.725,81.675,81.68,290
20130901|2013-08-22 06:00,22,81.68,81.69,81.665,81.675,648
20130901|2013-08-22 06:30,22,81.675,81.695,81.66,81.67,606
20130901|2013-08-22 07:00,22,81.675,81.95,81.63,81.635,1060
20130901|2013-08-22 07:30,22,81.705,81.715,81.505,81.515,2058
20130901|2013-08-22 08:00,22,81.51,81.58,81.49,81.57,1796
20130901|2013-08-22 08:30,22,81.57,81.57,81.485,81.545,1683
20130901|2013-08-22 09:00,22,81.54,81.64,81.535,81.625,1822
20130901|2013-08-22 09:30,22,81.62,81.65,81.555,81.555,1690
20130901|2013-08-22 10:00,22,81.55,81.57,81.42,81.49,3120
20130901|2013-08-22 10:30,22,81.49,81.52,81.46,81.485,863
20130901|2013-08-22 11:00,22,81.49,81.495,81.425,81.47,1083
20130901|2013-08-22 11:30,22,81.47,81.515,81.42,81.495,812
20130901|2013-08-22 12:00,22,81.49,81.55,81.49,81.53,693
20130901|2013-08-22 12:30,22,81.53,81.535,81.475,81.495,781
20130901|2013-08-22 13:00,22,81.495,81.52,81.475,81.515,908
20130901|2013-08-22 13:30,22,81.515,81.54,81.49,81.53,1048
20130901|2013-08-22 14:00,22,81.525,81.55,81.52,81.53,643
20130901|2013-08-22 14:30,22,81.53,81.555,81.51,81.52,675
20130901|2013-08-22 15:00,22,81.525,81.525,81.475,81.495,71
20130901|2013-08-22 15:30,22,81.53,81.53,81.51,81.52,9
20130901|2013-08-22 19:00,23,81.545,81.605,81.54,81.585,330
20130901|2013-08-22 19:30,23,81.595,81.61,81.575,81.58,117
20130901|2013-08-22 20:00,23,81.57,81.615,81.56,81.605,150
20130901|2013-08-22 20:30,23,81.61,81.61,81.535,81.595,161
20130901|2013-08-22 21:00,23,81.585,81.595,81.575,81.58,48
20130901|2013-08-22 21:30,23,81.575,81.605,81.565,81.58,16
20130901|2013-08-22 22:00,23,81.585,81.6,81.585,81.595,16
20130901|2013-08-22 22:30,23,81.595,81.6,81.59,81.6,13
20130901|2013-08-22 23:00,23,81.6,81.625,81.6,81.62,35
20130901|2013-08-22 23:30,23,81.615,81.645,81.615,81.64,76
20130901|2013-08-23 00:00,23,81.64,81.665,81.63,81.645,45
20130901|2013-08-23 00:30,23,81.645,81.645,81.59,81.615,139
20130901|2013-08-23 01:00,23,81.615,81.685,81.605,81.65,274
20130901|2013-08-23 01:30,23,81.655,81.66,81.6,81.605,132
20130901|2013-08-23 02:00,23,81.605,81.625,81.595,81.61,404
20130901|2013-08-23 02:30,23,81.62,81.665,81.61,81.65,551
20130901|2013-08-23 03:00,23,81.65,81.655,81.595,81.605,442
20130901|2013-08-23 03:30,23,81.605,81.605,81.49,81.52,931
20130901|2013-08-23 04:00,23,81.52,81.565,81.495,81.555,686
20130901|2013-08-23 04:30,23,81.545,81.565,81.505,81.555,509
20130901|2013-08-23 05:00,23,81.55,81.575,81.54,81.555,328
20130901|2013-08-23 05:30,23,81.55,81.585,81.535,81.58,364
20130901|2013-08-23 06:00,23,81.585,81.62,81.58,81.61,206
20130901|2013-08-23 06:30,23,81.605,81.665,81.6,81.62,511
20130901|2013-08-23 07:00,23,81.615,81.655,81.57,81.59,515
20130901|2013-08-23 07:30,23,81.585,81.65,81.555,81.585,818
20130901|2013-08-23 08:00,23,81.585,81.7,81.585,81.655,1421
20130901|2013-08-23 08:30,23,81.655,81.665,81.615,81.65,1400
20130901|2013-08-23 09:00,23,81.645,81.645,81.34,81.39,6832
20130901|2013-08-23 09:30,23,81.39,81.39,81.245,81.3,5673
20130901|2013-08-23 10:00,23,81.3,81.385,81.285,81.38,1917
20130901|2013-08-23 10:30,23,81.375,81.4,81.325,81.355,1050
20130901|2013-08-23 11:00,23,81.355,81.43,81.35,81.415,855
20130901|2013-08-23 11:30,23,81.42,81.44,81.395,81.395,463
20130901|2013-08-23 12:00,23,81.4,81.41,81.395,81.4,401
20130901|2013-08-23 12:30,23,81.4,81.41,81.37,81.395,676
20130901|2013-08-23 13:00,23,81.395,81.41,81.385,81.395,310
20130901|2013-08-23 13:30,23,81.39,81.405,81.375,81.405,693
20130901|2013-08-23 14:00,23,81.405,81.41,81.39,81.395,336
20130901|2013-08-23 14:30,23,81.4,81.405,81.365,81.38,444
20130901|2013-08-23 15:00,23,81.375,81.415,81.375,81.415,24
20130901|2013-08-23 15:30,23,81.415,81.415,81.405,81.41,11
20130901|2013-08-25 17:00,26,81.4,81.405,81.38,81.405,12
20130901|2013-08-25 17:30,26,81.405,81.43,81.405,81.43,12
20130901|2013-08-25 18:00,26,81.42,81.43,81.41,81.415,6
20130901|2013-08-25 18:30,26,81.415,81.42,81.39,81.4,33
20130901|2013-08-25 19:00,26,81.385,81.405,81.385,81.39,55
20130901|2013-08-25 19:30,26,81.39,81.395,81.355,81.39,167
20130901|2013-08-25 20:00,26,81.385,81.4,81.355,81.4,70
20130901|2013-08-25 20:30,26,81.4,81.425,81.4,81.41,133
20130901|2013-08-25 21:00,26,81.415,81.425,81.41,81.41,73
20130901|2013-08-25 21:30,26,81.42,81.42,81.41,81.41,20
20130901|2013-08-25 22:00,26,81.4,81.41,81.39,81.39,30
20130901|2013-08-25 22:30,26,81.39,81.4,81.39,81.4,14
20130901|2013-08-25 23:00,26,81.4,81.415,81.4,81.415,11
20130901|2013-08-25 23:30,26,81.425,81.425,81.41,81.41,17
20130901|2013-08-26 00:00,26,81.41,81.41,81.375,81.385,56
20130901|2013-08-26 00:30,26,81.385,81.4,81.38,81.38,45
20130901|2013-08-26 01:00,26,81.38,81.41,81.38,81.41,51
20130901|2013-08-26 01:30,26,81.4,81.435,81.375,81.41,105
20130901|2013-08-26 02:00,26,81.41,81.47,81.41,81.445,227
20130901|2013-08-26 02:30,26,81.445,81.47,81.43,81.46,310
20130901|2013-08-26 03:00,26,81.46,81.47,81.435,81.465,336
20130901|2013-08-26 03:30,26,81.46,81.46,81.435,81.45,210
20130901|2013-08-26 04:00,26,81.455,81.455,81.415,81.435,182
20130901|2013-08-26 04:30,26,81.43,81.455,81.43,81.45,166
20130901|2013-08-26 05:00,26,81.45,81.46,81.435,81.455,167
20130901|2013-08-26 05:30,26,81.455,81.48,81.45,81.48,231
20130901|2013-08-26 06:00,26,81.48,81.49,81.45,81.46,195
20130901|2013-08-26 06:30,26,81.465,81.485,81.455,81.485,96
20130901|2013-08-26 07:00,26,81.49,81.555,81.47,81.48,750
20130901|2013-08-26 07:30,26,81.485,81.485,81.305,81.35,2916
20130901|2013-08-26 08:00,26,81.355,81.38,81.345,81.355,1036
20130901|2013-08-26 08:30,26,81.36,81.4,81.36,81.38,977
20130901|2013-08-26 09:00,26,81.385,81.42,81.37,81.4,856
20130901|2013-08-26 09:30,26,81.395,81.47,81.39,81.43,1280
20130901|2013-08-26 10:00,26,81.43,81.465,81.42,81.455,1336
20130901|2013-08-26 10:30,26,81.455,81.5,81.44,81.475,720
20130901|2013-08-26 11:00,26,81.475,81.49,81.45,81.485,565
20130901|2013-08-26 11:30,26,81.48,81.5,81.475,81.485,513
20130901|2013-08-26 12:00,26,81.48,81.515,81.475,81.51,448
20130901|2013-08-26 12:30,26,81.515,81.52,81.48,81.49,519
20130901|2013-08-26 13:00,26,81.495,81.495,81.47,81.475,241
20130901|2013-08-26 13:30,26,81.465,81.47,81.435,81.44,387
20130901|2013-08-26 14:00,26,81.44,81.45,81.38,81.39,553
20130901|2013-08-26 14:30,26,81.395,81.43,81.385,81.42,457
20130901|2013-08-26 15:00,26,81.415,81.425,81.415,81.425,26
20130901|2013-08-26 15:30,26,81.44,81.46,81.43,81.46,6
20130901|2013-08-26 19:00,27,81.385,81.39,81.305,81.32,142
20130901|2013-08-26 19:30,27,81.31,81.365,81.31,81.35,50
20130901|2013-08-26 20:00,27,81.35,81.4,81.35,81.4,430
20130901|2013-08-26 20:30,27,81.39,81.425,81.39,81.415,43
20130901|2013-08-26 21:00,27,81.405,81.43,81.4,81.43,52
20130901|2013-08-26 21:30,27,81.43,81.43,81.42,81.42,30
20130901|2013-08-26 22:00,27,81.42,81.42,81.4,81.4,16
20130901|2013-08-26 22:30,27,81.4,81.42,81.4,81.42,21
20130901|2013-08-26 23:00,27,81.42,81.42,81.405,81.41,12
20130901|2013-08-26 23:30,27,81.405,81.41,81.405,81.41,10
20130901|2013-08-27 00:00,27,81.395,81.395,81.38,81.395,64
20130901|2013-08-27 00:30,27,81.41,81.425,81.4,81.4,59
20130901|2013-08-27 01:00,27,81.4,81.48,81.395,81.44,275
20130901|2013-08-27 01:30,27,81.445,81.47,81.44,81.46,35
20130901|2013-08-27 02:00,27,81.45,81.45,81.375,81.41,735
20130901|2013-08-27 02:30,27,81.41,81.42,81.335,81.37,1017
20130901|2013-08-27 03:00,27,81.37,81.615,81.325,81.565,3526
20130901|2013-08-27 03:30,27,81.57,81.59,81.535,81.56,595
20130901|2013-08-27 04:00,27,81.56,81.56,81.515,81.54,837
20130901|2013-08-27 04:30,27,81.53,81.535,81.485,81.5,503
20130901|2013-08-27 05:00,27,81.495,81.515,81.485,81.505,313
20130901|2013-08-27 05:30,27,81.51,81.515,81.475,81.505,332
20130901|2013-08-27 06:00,27,81.5,81.545,81.48,81.52,481
20130901|2013-08-27 06:30,27,81.515,81.55,81.48,81.545,438
20130901|2013-08-27 07:00,27,81.545,81.545,81.485,81.495,781
20130901|2013-08-27 07:30,27,81.495,81.54,81.455,81.47,860
20130901|2013-08-27 08:00,27,81.47,81.47,81.33,81.345,2255
20130901|2013-08-27 08:30,27,81.34,81.34,81.17,81.23,4737
20130901|2013-08-27 09:00,27,81.255,81.33,81.2,81.265,2342
20130901|2013-08-27 09:30,27,81.265,81.3,81.185,81.19,1872
20130901|2013-08-27 10:00,27,81.195,81.235,81.16,81.225,3099
20130901|2013-08-27 10:30,27,81.225,81.25,81.195,81.25,783
20130901|2013-08-27 11:00,27,81.25,81.25,81.215,81.22,934
20130901|2013-08-27 11:30,27,81.215,81.235,81.21,81.22,529
20130901|2013-08-27 12:00,27,81.22,81.25,81.18,81.195,922
20130901|2013-08-27 12:30,27,81.19,81.21,81.165,81.185,1171
20130901|2013-08-27 13:00,27,81.185,81.19,81.14,81.185,1767
20130901|2013-08-27 13:30,27,81.185,81.205,81.175,81.2,625
20130901|2013-08-27 14:00,27,81.195,81.22,81.165,81.165,500
20130901|2013-08-27 14:30,27,81.17,81.185,81.155,81.165,571
20130901|2013-08-27 15:00,27,81.16,81.19,81.16,81.18,106
20130901|2013-08-27 15:30,27,81.185,81.185,81.14,81.14,126
20130901|2013-08-27 19:00,28,81.165,81.205,81.15,81.2,147
20130901|2013-08-27 19:30,28,81.21,81.235,81.2,81.23,91
20130901|2013-08-27 20:00,28,81.235,81.24,81.205,81.205,235
20130901|2013-08-27 20:30,28,81.205,81.22,81.19,81.19,93
20130901|2013-08-27 21:00,28,81.19,81.19,81.135,81.145,67
20130901|2013-08-27 21:30,28,81.15,81.18,81.15,81.17,139
20130901|2013-08-27 22:00,28,81.18,81.195,81.18,81.185,9
20130901|2013-08-27 22:30,28,81.195,81.21,81.185,81.2,365
20130901|2013-08-27 23:00,28,81.205,81.22,81.205,81.22,22
20130901|2013-08-27 23:30,28,81.215,81.255,81.21,81.255,32
20130901|2013-08-28 00:00,28,81.265,81.29,81.26,81.275,89
20130901|2013-08-28 00:30,28,81.29,81.3,81.27,81.27,92
20130901|2013-08-28 01:00,28,81.27,81.29,81.25,81.27,124
20130901|2013-08-28 01:30,28,81.27,81.29,81.235,81.255,116
20130901|2013-08-28 02:00,28,81.265,81.305,81.255,81.305,441
20130901|2013-08-28 02:30,28,81.305,81.315,81.275,81.285,579
20130901|2013-08-28 03:00,28,81.285,81.33,81.27,81.32,476
20130901|2013-08-28 03:30,28,81.315,81.37,81.31,81.355,422
20130901|2013-08-28 04:00,28,81.36,81.365,81.29,81.3,557
20130901|2013-08-28 04:30,28,81.305,81.325,81.305,81.315,215
20130901|2013-08-28 05:00,28,81.32,81.375,81.32,81.335,381
20130901|2013-08-28 05:30,28,81.335,81.455,81.335,81.435,1417
20130901|2013-08-28 06:00,28,81.435,81.49,81.435,81.49,504
20130901|2013-08-28 06:30,28,81.495,81.5,81.45,81.46,819
20130901|2013-08-28 07:00,28,81.465,81.485,81.435,81.44,507
20130901|2013-08-28 07:30,28,81.445,81.48,81.32,81.33,1875
20130901|2013-08-28 08:00,28,81.33,81.435,81.285,81.425,1714
20130901|2013-08-28 08:30,28,81.425,81.64,81.415,81.615,7255
20130901|2013-08-28 09:00,28,81.61,81.61,81.47,81.545,3396
20130901|2013-08-28 09:30,28,81.545,81.58,81.445,81.455,1942
20130901|2013-08-28 10:00,28,81.45,81.56,81.45,81.505,2095
20130901|2013-08-28 10:30,28,81.505,81.555,81.505,81.52,527
20130901|2013-08-28 11:00,28,81.515,81.53,81.48,81.53,746
20130901|2013-08-28 11:30,28,81.535,81.535,81.49,81.495,818
20130901|2013-08-28 12:00,28,81.49,81.55,81.49,81.51,577
20130901|2013-08-28 12:30,28,81.51,81.53,81.505,81.51,531
20130901|2013-08-28 13:00,28,81.515,81.52,81.5,81.5,754
20130901|2013-08-28 13:30,28,81.505,81.51,81.46,81.465,296
20130901|2013-08-28 14:00,28,81.47,81.48,81.435,81.45,700
20130901|2013-08-28 14:30,28,81.455,81.475,81.445,81.465,287
20130901|2013-08-28 15:00,28,81.46,81.46,81.425,81.43,66
20130901|2013-08-28 15:30,28,81.455,81.47,81.455,81.46,20
20130901|2013-08-28 19:00,29,81.5,81.53,81.48,81.51,151
20130901|2013-08-28 19:30,29,81.515,81.535,81.505,81.535,225
20130901|2013-08-28 20:00,29,81.535,81.55,81.51,81.53,64
20130901|2013-08-28 20:30,29,81.525,81.535,81.505,81.505,129
20130901|2013-08-28 21:00,29,81.505,81.515,81.475,81.515,101
20130901|2013-08-28 21:30,29,81.51,81.52,81.42,81.42,295
20130901|2013-08-28 22:00,29,81.425,81.46,81.42,81.435,90
20130901|2013-08-28 22:30,29,81.435,81.44,81.43,81.435,13
20130901|2013-08-28 23:00,29,81.45,81.47,81.45,81.46,57
20130901|2013-08-28 23:30,29,81.46,81.515,81.46,81.515,36
20130901|2013-08-29 00:00,29,81.525,81.565,81.51,81.56,111
20130901|2013-08-29 00:30,29,81.57,81.615,81.555,81.61,171
20130901|2013-08-29 01:00,29,81.615,81.625,81.57,81.605,140
20130901|2013-08-29 01:30,29,81.6,81.84,81.6,81.81,1894
20130901|2013-08-29 02:00,29,81.8,81.83,81.77,81.83,762
20130901|2013-08-29 02:30,29,81.83,81.905,81.815,81.845,1828
20130901|2013-08-29 03:00,29,81.855,81.89,81.82,81.84,1245
20130901|2013-08-29 03:30,29,81.84,81.845,81.78,81.84,490
20130901|2013-08-29 04:00,29,81.83,81.875,81.815,81.845,422
20130901|2013-08-29 04:30,29,81.855,81.875,81.825,81.875,542
20130901|2013-08-29 05:00,29,81.875,81.94,81.84,81.92,1453
20130901|2013-08-29 05:30,29,81.92,81.955,81.88,81.885,767
20130901|2013-08-29 06:00,29,81.89,81.895,81.86,81.86,423
20130901|2013-08-29 06:30,29,81.865,81.9,81.86,81.89,557
20130901|2013-08-29 07:00,29,81.885,81.915,81.84,81.855,950
20130901|2013-08-29 07:30,29,81.86,82.27,81.84,82.005,5151
20130901|2013-08-29 08:00,29,82,82.01,81.935,81.975,2530
20130901|2013-08-29 08:30,29,81.98,82,81.935,81.965,2993
20130901|2013-08-29 09:00,29,81.97,82.065,81.95,82.025,4073
20130901|2013-08-29 09:30,29,82.025,82.095,82.01,82.08,2874
20130901|2013-08-29 10:00,29,82.08,82.115,82.065,82.09,3042
20130901|2013-08-29 10:30,29,82.09,82.105,82.055,82.09,1733
20130901|2013-08-29 11:00,29,82.09,82.09,82.05,82.05,938
20130901|2013-08-29 11:30,29,82.055,82.065,82.015,82.02,1044
20130901|2013-08-29 12:00,29,82.02,82.05,81.98,81.995,910
20130901|2013-08-29 12:30,29,81.995,82,81.965,81.98,722
20130901|2013-08-29 13:00,29,81.98,82.03,81.975,82.01,553
20130901|2013-08-29 13:30,29,82.01,82.03,81.995,82,854
20130901|2013-08-29 14:00,29,81.995,82.005,81.955,81.995,758
20130901|2013-08-29 14:30,29,81.995,82,81.975,81.995,477
20130901|2013-08-29 15:00,29,81.995,82.015,81.99,82.015,71
20130901|2013-08-29 15:30,29,82.005,82.03,82.005,82.025,64
20130901|2013-08-29 19:00,30,82.025,82.065,82.015,82.04,100
20130901|2013-08-29 19:30,30,82.035,82.035,82.01,82.02,150
20130901|2013-08-29 20:00,30,82.02,82.02,81.97,81.975,104
20130901|2013-08-29 20:30,30,81.965,81.965,81.94,81.96,203
20130901|2013-08-29 21:00,30,81.96,81.975,81.94,81.97,109
20130901|2013-08-29 21:30,30,81.975,81.98,81.955,81.965,77
20130901|2013-08-29 22:00,30,81.97,81.99,81.965,81.985,477
20130901|2013-08-29 22:30,30,81.985,82.005,81.985,82,96
20130901|2013-08-29 23:00,30,82,82.01,81.985,82.005,36
20130901|2013-08-29 23:30,30,82.005,82.035,82.005,82.01,33
20130901|2013-08-30 00:00,30,82,82.005,81.99,81.995,43
20130901|2013-08-30 00:30,30,82,82,81.955,81.985,83
20130901|2013-08-30 01:00,30,81.985,81.995,81.945,81.965,206
20130901|2013-08-30 01:30,30,81.98,82.045,81.98,82.02,181
20130901|2013-08-30 02:00,30,82.025,82.055,81.97,81.975,713
20130901|2013-08-30 02:30,30,81.975,82,81.95,81.99,564
20130901|2013-08-30 03:00,30,81.985,81.99,81.93,81.985,502
20130901|2013-08-30 03:30,30,81.99,82.015,81.955,81.985,352
20130901|2013-08-30 04:00,30,81.99,82.015,81.955,82.015,397
20130901|2013-08-30 04:30,30,82.02,82.065,82,82.03,507
20130901|2013-08-30 05:00,30,82.035,82.05,82.015,82.025,469
20130901|2013-08-30 05:30,30,82.03,82.04,82.005,82.01,342
20130901|2013-08-30 06:00,30,82.01,82.015,81.99,82,318
20130901|2013-08-30 06:30,30,82.015,82.04,82,82.04,234
20130901|2013-08-30 07:00,30,82.035,82.08,82.03,82.07,915
20130901|2013-08-30 07:30,30,82.08,82.115,82,82.085,2026
20130901|2013-08-30 08:00,30,82.085,82.13,82.085,82.12,1907
20130901|2013-08-30 08:30,30,82.12,82.17,82.085,82.15,1844
20130901|2013-08-30 09:00,30,82.155,82.185,82.135,82.155,1695
20130901|2013-08-30 09:30,30,82.15,82.265,82.115,82.255,2520
20130901|2013-08-30 10:00,30,82.255,82.325,82.18,82.195,3250
20130901|2013-08-30 10:30,30,82.19,82.245,82.185,82.225,1123
20130901|2013-08-30 11:00,30,82.23,82.235,82.145,82.165,937
20130901|2013-08-30 11:30,30,82.175,82.18,82.15,82.175,541
20130901|2013-08-30 12:00,30,82.175,82.19,82.1,82.105,1466
20130901|2013-08-30 12:30,30,82.1,82.13,82.095,82.125,684
20130901|2013-08-30 13:00,30,82.12,82.145,82.105,82.135,512
20130901|2013-08-30 13:30,30,82.135,82.145,82.12,82.14,534
20130901|2013-08-30 14:00,30,82.145,82.16,82.12,82.12,445
20130901|2013-08-30 14:30,30,82.125,82.13,82.1,82.11,286
20130901|2013-08-30 15:00,30,82.105,82.12,82.09,82.1,42
20130901|2013-09-01 17:00,2,82.12,82.15,82.12,82.12,65
20130901|2013-09-01 17:30,2,82.155,82.19,82.155,82.19,80
20130901|2013-09-01 18:00,2,82.185,82.205,82.17,82.17,37
20130901|2013-09-01 18:30,2,82.16,82.17,82.15,82.17,12
20130901|2013-09-01 19:00,2,82.175,82.245,82.165,82.23,249
20130901|2013-09-01 19:30,2,82.23,82.255,82.215,82.23,217
20130901|2013-09-01 20:00,2,82.21,82.21,82.165,82.175,147
20130901|2013-09-01 20:30,2,82.17,82.18,82.125,82.13,148
20130901|2013-09-01 21:00,2,82.13,82.165,82.13,82.155,69
20130901|2013-09-01 21:30,2,82.155,82.17,82.155,82.165,9
20130901|2013-09-01 22:00,2,82.17,82.17,82.14,82.14,168
20130901|2013-09-01 22:30,2,82.145,82.155,82.125,82.15,54
20130901|2013-09-01 23:00,2,82.15,82.15,82.13,82.145,66
20130901|2013-09-01 23:30,2,82.14,82.185,82.14,82.165,66
20130901|2013-09-02 00:00,2,82.165,82.175,82.16,82.16,41
20130901|2013-09-02 00:30,2,82.15,82.15,82.115,82.135,91
20130901|2013-09-02 01:00,2,82.135,82.14,82.065,82.09,361
20130901|2013-09-02 01:30,2,82.095,82.14,82.09,82.14,166
20130901|2013-09-02 02:00,2,82.135,82.16,82.125,82.155,357
20130901|2013-09-02 02:30,2,82.15,82.235,82.15,82.235,708
20130901|2013-09-02 03:00,2,82.24,82.24,82.16,82.19,581
20130901|2013-09-02 03:30,2,82.19,82.225,82.17,82.19,468
20130901|2013-09-02 04:00,2,82.19,82.2,82.16,82.18,311
20130901|2013-09-02 04:30,2,82.18,82.18,82.135,82.155,227
20130901|2013-09-02 05:00,2,82.155,82.17,82.14,82.145,154
20130901|2013-09-02 05:30,2,82.15,82.16,82.13,82.15,188
20130901|2013-09-02 06:00,2,82.155,82.185,82.155,82.18,110
20130901|2013-09-02 06:30,2,82.18,82.185,82.16,82.18,169
20130901|2013-09-02 07:00,2,82.185,82.215,82.175,82.215,391
20130901|2013-09-02 07:30,2,82.21,82.225,82.195,82.2,533
20130901|2013-09-02 08:00,2,82.2,82.215,82.19,82.205,494
20130901|2013-09-02 08:30,2,82.205,82.22,82.195,82.205,590
20130901|2013-09-02 09:00,2,82.2,82.255,82.2,82.24,628
20130901|2013-09-02 09:30,2,82.23,82.315,82.23,82.305,544
20130901|2013-09-02 10:00,2,82.3,82.33,82.29,82.305,650
20130901|2013-09-02 10:30,2,82.3,82.35,82.3,82.32,406
20130901|2013-09-02 11:00,2,82.33,82.345,82.32,82.345,97
20130901|2013-09-02 11:30,2,82.345,82.36,82.3,82.315,66
20130901|2013-09-02 19:00,3,82.35,82.36,82.34,82.345,696
20130901|2013-09-02 19:30,3,82.345,82.37,82.33,82.365,497
20130901|2013-09-02 20:00,3,82.36,82.36,82.325,82.345,102
20130901|2013-09-02 20:30,3,82.34,82.355,82.335,82.335,146
20130901|2013-09-02 21:00,3,82.335,82.355,82.325,82.335,131
20130901|2013-09-02 21:30,3,82.335,82.335,82.31,82.32,34
20130901|2013-09-02 22:00,3,82.315,82.335,82.31,82.335,36
20130901|2013-09-02 22:30,3,82.335,82.345,82.33,82.34,28
20130901|2013-09-02 23:00,3,82.33,82.335,82.315,82.325,11
20130901|2013-09-02 23:30,3,82.325,82.325,82.28,82.3,118
20130901|2013-09-03 00:00,3,82.3,82.375,82.3,82.375,190
20130901|2013-09-03 00:30,3,82.37,82.43,82.37,82.405,314
20130901|2013-09-03 01:00,3,82.41,82.445,82.375,82.445,256
20130901|2013-09-03 01:30,3,82.44,82.455,82.395,82.4,151
20130901|2013-09-03 02:00,3,82.4,82.46,82.37,82.435,618
20130901|2013-09-03 02:30,3,82.435,82.475,82.405,82.405,420
20130901|2013-09-03 03:00,3,82.405,82.425,82.36,82.365,757
20130901|2013-09-03 03:30,3,82.36,82.375,82.33,82.335,1041
20130901|2013-09-03 04:00,3,82.335,82.39,82.325,82.38,691
20130901|2013-09-03 04:30,3,82.375,82.39,82.325,82.335,213
20130901|2013-09-03 05:00,3,82.33,82.335,82.29,82.325,246
20130901|2013-09-03 05:30,3,82.325,82.37,82.325,82.365,233
20130901|2013-09-03 06:00,3,82.37,82.45,82.365,82.42,463
20130901|2013-09-03 06:30,3,82.415,82.435,82.395,82.395,328
20130901|2013-09-03 07:00,3,82.4,82.425,82.36,82.39,890
20130901|2013-09-03 07:30,3,82.395,82.395,82.355,82.36,1082
20130901|2013-09-03 08:00,3,82.36,82.38,82.335,82.365,649
20130901|2013-09-03 08:30,3,82.37,82.4,82.355,82.385,1356
20130901|2013-09-03 09:00,3,82.385,82.78,82.385,82.505,6843
20130901|2013-09-03 09:30,3,82.5,82.515,82.45,82.505,2443
20130901|2013-09-03 10:00,3,82.51,82.515,82.45,82.465,2002
20130901|2013-09-03 10:30,3,82.465,82.57,82.4,82.425,2108
20130901|2013-09-03 11:00,3,82.42,82.45,82.4,82.45,1211
20130901|2013-09-03 11:30,3,82.45,82.45,82.38,82.395,1212
20130901|2013-09-03 12:00,3,82.4,82.415,82.375,82.385,1007
20130901|2013-09-03 12:30,3,82.385,82.39,82.335,82.355,1002
20130901|2013-09-03 13:00,3,82.35,82.39,82.35,82.39,711
20130901|2013-09-03 13:30,3,82.39,82.42,82.39,82.4,570
20130901|2013-09-03 14:00,3,82.395,82.415,82.38,82.38,365
20130901|2013-09-03 14:30,3,82.38,82.4,82.355,82.37,299
20130901|2013-09-03 15:00,3,82.365,82.39,82.365,82.37,43
20130901|2013-09-03 15:30,3,82.4,82.41,82.385,82.41,8
20130901|2013-09-03 19:00,4,82.405,82.425,82.355,82.37,151
20130901|2013-09-03 19:30,4,82.385,82.415,82.38,82.405,50
20130901|2013-09-03 20:00,4,82.42,82.435,82.41,82.42,130
20130901|2013-09-03 20:30,4,82.415,82.43,82.405,82.43,49
20130901|2013-09-03 21:00,4,82.43,82.43,82.4,82.405,47
20130901|2013-09-03 21:30,4,82.4,82.42,82.4,82.415,35
20130901|2013-09-03 22:00,4,82.425,82.43,82.425,82.43,26
20130901|2013-09-03 22:30,4,82.435,82.44,82.425,82.43,24
20130901|2013-09-03 23:00,4,82.435,82.435,82.425,82.43,26
20130901|2013-09-03 23:30,4,82.435,82.455,82.435,82.445,93
20130901|2013-09-04 00:00,4,82.45,82.455,82.435,82.445,59
20130901|2013-09-04 00:30,4,82.44,82.455,82.425,82.45,661
20130901|2013-09-04 01:00,4,82.45,82.47,82.43,82.44,580
20130901|2013-09-04 01:30,4,82.44,82.44,82.385,82.4,524
20130901|2013-09-04 02:00,4,82.41,82.415,82.38,82.385,409
20130901|2013-09-04 02:30,4,82.385,82.45,82.365,82.45,896
20130901|2013-09-04 03:00,4,82.435,82.44,82.39,82.405,458
20130901|2013-09-04 03:30,4,82.4,82.42,82.345,82.355,581
20130901|2013-09-04 04:00,4,82.35,82.375,82.325,82.35,621
20130901|2013-09-04 04:30,4,82.35,82.365,82.32,82.335,331
20130901|2013-09-04 05:00,4,82.33,82.33,82.29,82.315,674
20130901|2013-09-04 05:30,4,82.32,82.345,82.26,82.29,1251
20130901|2013-09-04 06:00,4,82.3,82.3,82.275,82.285,306
20130901|2013-09-04 06:30,4,82.285,82.34,82.275,82.325,339
20130901|2013-09-04 07:00,4,82.33,82.35,82.305,82.31,444
20130901|2013-09-04 07:30,4,82.3,82.34,82.28,82.32,974
20130901|2013-09-04 08:00,4,82.32,82.365,82.315,82.36,913
20130901|2013-09-04 08:30,4,82.365,82.38,82.325,82.335,1952
20130901|2013-09-04 09:00,4,82.33,82.37,82.315,82.36,1058
20130901|2013-09-04 09:30,4,82.36,82.365,82.21,82.21,1462
20130901|2013-09-04 10:00,4,82.21,82.235,82.13,82.145,1852
20130901|2013-09-04 10:30,4,82.15,82.155,82.105,82.145,1657
20130901|2013-09-04 11:00,4,82.145,82.175,82.125,82.165,356
20130901|2013-09-04 11:30,4,82.165,82.195,82.165,82.185,700
20130901|2013-09-04 12:00,4,82.185,82.21,82.155,82.205,295
20130901|2013-09-04 12:30,4,82.2,82.215,82.19,82.19,280
20130901|2013-09-04 13:00,4,82.185,82.195,82.155,82.18,331
20130901|2013-09-04 13:30,4,82.18,82.21,82.18,82.2,315
20130901|2013-09-04 14:00,4,82.205,82.205,82.155,82.185,452
20130901|2013-09-04 14:30,4,82.185,82.19,82.145,82.16,356
20130901|2013-09-04 15:00,4,82.165,82.2,82.15,82.2,106
20130901|2013-09-04 15:30,4,82.2,82.2,82.18,82.185,34
20130901|2013-09-04 19:00,5,82.225,82.255,82.225,82.255,119
20130901|2013-09-04 19:30,5,82.25,82.25,82.21,82.24,62
20130901|2013-09-04 20:00,5,82.245,82.25,82.21,82.21,56
20130901|2013-09-04 20:30,5,82.215,82.22,82.205,82.215,46
20130901|2013-09-04 21:00,5,82.225,82.25,82.225,82.245,20
20130901|2013-09-04 21:30,5,82.245,82.275,82.245,82.265,41
20130901|2013-09-04 22:00,5,82.27,82.275,82.265,82.265,6
20130901|2013-09-04 22:30,5,82.26,82.265,82.24,82.255,83
20130901|2013-09-04 23:00,5,82.255,82.255,82.25,82.25,88
20130901|2013-09-04 23:30,5,82.25,82.285,82.25,82.285,261
20130901|2013-09-05 00:00,5,82.295,82.41,82.295,82.38,706
20130901|2013-09-05 00:30,5,82.385,82.41,82.36,82.37,335
20130901|2013-09-05 01:00,5,82.37,82.38,82.35,82.355,149
20130901|2013-09-05 01:30,5,82.355,82.365,82.315,82.325,282
20130901|2013-09-05 02:00,5,82.345,82.395,82.345,82.39,134
20130901|2013-09-05 02:30,5,82.39,82.44,82.375,82.375,601
20130901|2013-09-05 03:00,5,82.37,82.42,82.37,82.375,590
20130901|2013-09-05 03:30,5,82.38,82.38,82.3,82.315,685
20130901|2013-09-05 04:00,5,82.32,82.32,82.295,82.3,436
20130901|2013-09-05 04:30,5,82.295,82.295,82.24,82.275,1082
20130901|2013-09-05 05:00,5,82.275,82.29,82.22,82.22,822
20130901|2013-09-05 05:30,5,82.225,82.225,82.19,82.21,768
20130901|2013-09-05 06:00,5,82.2,82.245,82.175,82.215,705
20130901|2013-09-05 06:30,5,82.22,82.245,82.205,82.235,589
20130901|2013-09-05 07:00,5,82.235,82.245,82.1,82.175,1646
20130901|2013-09-05 07:30,5,82.19,82.505,82.19,82.425,6863
20130901|2013-09-05 08:00,5,82.43,82.54,82.375,82.42,4112
20130901|2013-09-05 08:30,5,82.42,82.465,82.355,82.455,1674
20130901|2013-09-05 09:00,5,82.45,82.655,82.45,82.65,6478
20130901|2013-09-05 09:30,5,82.655,82.71,82.64,82.655,3055
20130901|2013-09-05 10:00,5,82.655,82.665,82.6,82.66,1889
20130901|2013-09-05 10:30,5,82.655,82.685,82.64,82.645,876
20130901|2013-09-05 11:00,5,82.645,82.66,82.63,82.635,661
20130901|2013-09-05 11:30,5,82.635,82.65,82.605,82.615,1193
20130901|2013-09-05 12:00,5,82.62,82.67,82.615,82.65,620
20130901|2013-09-05 12:30,5,82.65,82.68,82.635,82.675,484
20130901|2013-09-05 13:00,5,82.675,82.69,82.655,82.67,569
20130901|2013-09-05 13:30,5,82.67,82.675,82.65,82.67,304
20130901|2013-09-05 14:00,5,82.67,82.67,82.63,82.655,660
20130901|2013-09-05 14:30,5,82.655,82.68,82.655,82.675,449
20130901|2013-09-05 15:00,5,82.68,82.68,82.665,82.67,68
20130901|2013-09-05 15:30,5,82.675,82.68,82.66,82.66,16
20130901|2013-09-05 19:00,6,82.67,82.67,82.63,82.63,68
20130901|2013-09-05 19:30,6,82.63,82.64,82.615,82.62,241
20130901|2013-09-05 20:00,6,82.61,82.615,82.58,82.59,490
20130901|2013-09-05 20:30,6,82.595,82.595,82.55,82.55,80
20130901|2013-09-05 21:00,6,82.545,82.575,82.545,82.555,112
20130901|2013-09-05 21:30,6,82.555,82.57,82.52,82.525,71
20130901|2013-09-05 22:00,6,82.535,82.535,82.51,82.52,104
20130901|2013-09-05 22:30,6,82.53,82.54,82.525,82.54,68
20130901|2013-09-05 23:00,6,82.54,82.6,82.53,82.595,58
20130901|2013-09-05 23:30,6,82.6,82.605,82.57,82.57,78
20130901|2013-09-06 00:00,6,82.57,82.57,82.535,82.55,26
20130901|2013-09-06 00:30,6,82.55,82.55,82.54,82.55,51
20130901|2013-09-06 01:00,6,82.55,82.595,82.545,82.565,66
20130901|2013-09-06 01:30,6,82.57,82.57,82.53,82.535,145
20130901|2013-09-06 02:00,6,82.535,82.57,82.505,82.565,295
20130901|2013-09-06 02:30,6,82.56,82.58,82.55,82.555,441
20130901|2013-09-06 03:00,6,82.55,82.55,82.53,82.535,573
20130901|2013-09-06 03:30,6,82.54,82.55,82.505,82.53,498
20130901|2013-09-06 04:00,6,82.52,82.55,82.515,82.525,252
20130901|2013-09-06 04:30,6,82.525,82.595,82.515,82.59,478
20130901|2013-09-06 05:00,6,82.595,82.625,82.56,82.625,619
20130901|2013-09-06 05:30,6,82.625,82.645,82.61,82.64,406
20130901|2013-09-06 06:00,6,82.64,82.645,82.565,82.565,341
20130901|2013-09-06 06:30,6,82.565,82.59,82.525,82.56,777
20130901|2013-09-06 07:00,6,82.555,82.7,82.53,82.615,1500
20130901|2013-09-06 07:30,6,82.605,82.7,81.935,82.385,8724
20130901|2013-09-06 08:00,6,82.385,82.4,82.265,82.3,1999
20130901|2013-09-06 08:30,6,82.3,82.33,82.105,82.15,6615
20130901|2013-09-06 09:00,6,82.145,82.215,82.055,82.215,4400
20130901|2013-09-06 09:30,6,82.22,82.255,82.205,82.22,1280
20130901|2013-09-06 10:00,6,82.22,82.225,82.13,82.155,1412
20130901|2013-09-06 10:30,6,82.155,82.205,82.155,82.2,688
20130901|2013-09-06 11:00,6,82.195,82.23,82.195,82.21,835
20130901|2013-09-06 11:30,6,82.21,82.22,82.175,82.22,705
20130901|2013-09-06 12:00,6,82.22,82.24,82.215,82.225,453
20130901|2013-09-06 12:30,6,82.225,82.235,82.22,82.23,168
20130901|2013-09-06 13:00,6,82.235,82.25,82.22,82.22,528
20130901|2013-09-06 13:30,6,82.22,82.225,82.165,82.165,1096
20130901|2013-09-06 14:00,6,82.165,82.185,82.13,82.175,630
20130901|2013-09-06 14:30,6,82.175,82.18,82.155,82.175,378
20130901|2013-09-06 15:00,6,82.175,82.195,82.17,82.18,24
20130901|2013-09-06 15:30,6,82.17,82.19,82.15,82.19,5
20130901|2013-09-08 17:00,9,82.25,82.285,82.25,82.285,55
20130901|2013-09-08 17:30,9,82.27,82.3,82.27,82.3,14
20130901|2013-09-08 18:00,9,82.305,82.305,82.26,82.26,12
20130901|2013-09-08 18:30,9,82.295,82.33,82.295,82.3,25
20130901|2013-09-08 19:00,9,82.32,82.32,82.25,82.26,170
20130901|2013-09-08 19:30,9,82.26,82.275,82.22,82.235,223
20130901|2013-09-08 20:00,9,82.24,82.255,82.22,82.23,174
20130901|2013-09-08 20:30,9,82.235,82.255,82.235,82.25,85
20130901|2013-09-08 21:00,9,82.255,82.255,82.22,82.22,114
20130901|2013-09-08 21:30,9,82.225,82.23,82.22,82.23,29
20130901|2013-09-08 22:00,9,82.23,82.235,82.215,82.235,54
20130901|2013-09-08 22:30,9,82.235,82.265,82.235,82.25,21
20130901|2013-09-08 23:00,9,82.245,82.28,82.24,82.27,102
20130901|2013-09-08 23:30,9,82.255,82.26,82.245,82.26,23
20130901|2013-09-09 00:00,9,82.26,82.26,82.235,82.245,59
20130901|2013-09-09 00:30,9,82.245,82.25,82.23,82.24,82
20130901|2013-09-09 01:00,9,82.245,82.275,82.22,82.225,149
20130901|2013-09-09 01:30,9,82.22,82.235,82.155,82.19,324
20130901|2013-09-09 02:00,9,82.19,82.215,82.155,82.205,384
20130901|2013-09-09 02:30,9,82.21,82.23,82.19,82.205,429
20130901|2013-09-09 03:00,9,82.205,82.205,82.13,82.145,662
20130901|2013-09-09 03:30,9,82.14,82.14,82.085,82.09,534
20130901|2013-09-09 04:00,9,82.09,82.135,82.085,82.1,296
20130901|2013-09-09 04:30,9,82.105,82.13,82.085,82.13,182
20130901|2013-09-09 05:00,9,82.13,82.145,82.105,82.115,298
20130901|2013-09-09 05:30,9,82.115,82.135,82.105,82.125,131
20130901|2013-09-09 06:00,9,82.125,82.13,82.11,82.11,385
20130901|2013-09-09 06:30,9,82.115,82.125,82.1,82.11,341
20130901|2013-09-09 07:00,9,82.115,82.125,82.03,82.035,736
20130901|2013-09-09 07:30,9,82.04,82.045,81.975,82.01,1235
20130901|2013-09-09 08:00,9,82.005,82.005,81.96,81.965,1047
20130901|2013-09-09 08:30,9,81.96,82.01,81.95,82.005,1147
20130901|2013-09-09 09:00,9,82.01,82.015,81.845,81.87,2929
20130901|2013-09-09 09:30,9,81.87,81.88,81.81,81.82,3475
20130901|2013-09-09 10:00,9,81.815,81.83,81.765,81.805,2093
20130901|2013-09-09 10:30,9,81.81,81.83,81.78,81.785,2236
20130901|2013-09-09 11:00,9,81.79,81.81,81.685,81.76,2468
20130901|2013-09-09 11:30,9,81.76,81.8,81.75,81.8,908
20130901|2013-09-09 12:00,9,81.8,81.8,81.765,81.785,439
20130901|2013-09-09 12:30,9,81.78,81.78,81.75,81.755,670
20130901|2013-09-09 13:00,9,81.76,81.77,81.74,81.745,641
20130901|2013-09-09 13:30,9,81.745,81.8,81.74,81.8,927
20130901|2013-09-09 14:00,9,81.8,81.81,81.78,81.81,627
20130901|2013-09-09 14:30,9,81.815,81.82,81.8,81.8,509
20130901|2013-09-09 15:00,9,81.805,81.825,81.805,81.82,11
20130901|2013-09-09 15:30,9,81.825,81.845,81.825,81.825,62
20130901|2013-09-09 19:00,10,81.835,81.84,81.805,81.82,61
20130901|2013-09-09 19:30,10,81.82,81.85,81.82,81.83,95
20130901|2013-09-09 20:00,10,81.835,81.85,81.83,81.835,96
20130901|2013-09-09 20:30,10,81.835,81.835,81.79,81.795,70
20130901|2013-09-09 21:00,10,81.795,81.815,81.79,81.815,88
20130901|2013-09-09 21:30,10,81.81,81.81,81.775,81.795,121
20130901|2013-09-09 22:00,10,81.805,81.81,81.78,81.785,21
20130901|2013-09-09 22:30,10,81.785,81.795,81.78,81.78,13
20130901|2013-09-09 23:00,10,81.78,81.78,81.75,81.76,43
20130901|2013-09-09 23:30,10,81.755,81.78,81.75,81.78,29
20130901|2013-09-10 00:00,10,81.77,81.775,81.755,81.755,59
20130901|2013-09-10 00:30,10,81.755,81.765,81.74,81.76,109
20130901|2013-09-10 01:00,10,81.765,81.795,81.73,81.79,244
20130901|2013-09-10 01:30,10,81.79,81.87,81.78,81.87,320
20130901|2013-09-10 02:00,10,81.865,81.885,81.84,81.875,658
20130901|2013-09-10 02:30,10,81.885,81.94,81.88,81.885,1261
20130901|2013-09-10 03:00,10,81.88,81.92,81.855,81.895,465
20130901|2013-09-10 03:30,10,81.89,81.925,81.86,81.885,462
20130901|2013-09-10 04:00,10,81.89,81.94,81.89,81.94,256
20130901|2013-09-10 04:30,10,81.94,81.95,81.89,81.915,661
20130901|2013-09-10 05:00,10,81.915,81.955,81.91,81.925,443
20130901|2013-09-10 05:30,10,81.925,81.935,81.905,81.925,234
20130901|2013-09-10 06:00,10,81.92,81.95,81.9,81.945,648
20130901|2013-09-10 06:30,10,81.945,81.985,81.94,81.97,567
20130901|2013-09-10 07:00,10,81.975,81.975,81.925,81.925,741
20130901|2013-09-10 07:30,10,81.925,81.935,81.89,81.92,1043
20130901|2013-09-10 08:00,10,81.92,81.92,81.82,81.89,1548
20130901|2013-09-10 08:30,10,81.89,81.895,81.84,81.86,2045
20130901|2013-09-10 09:00,10,81.86,81.875,81.825,81.835,1977
20130901|2013-09-10 09:30,10,81.84,81.87,81.82,81.855,1704
20130901|2013-09-10 10:00,10,81.85,81.875,81.845,81.85,1516
20130901|2013-09-10 10:30,10,81.85,81.89,81.835,81.84,1114
20130901|2013-09-10 11:00,10,81.845,81.885,81.845,81.855,999
20130901|2013-09-10 11:30,10,81.855,81.87,81.825,81.845,512
20130901|2013-09-10 12:00,10,81.85,81.855,81.82,81.825,775
20130901|2013-09-10 12:30,10,81.82,81.83,81.785,81.785,917
20130901|2013-09-10 13:00,10,81.785,81.83,81.77,81.82,860
20130901|2013-09-10 13:30,10,81.82,81.825,81.81,81.82,556
20130901|2013-09-10 14:00,10,81.82,81.825,81.8,81.81,575
20130901|2013-09-10 14:30,10,81.82,81.825,81.8,81.81,431
20130901|2013-09-10 15:00,10,81.805,81.82,81.8,81.805,191
20130901|2013-09-10 15:30,10,81.805,81.835,81.805,81.83,60
20130901|2013-09-10 19:00,11,81.83,81.83,81.785,81.785,69
20130901|2013-09-10 19:30,11,81.785,81.805,81.775,81.795,22
20130901|2013-09-10 20:00,11,81.78,81.845,81.78,81.8,52
20130901|2013-09-10 20:30,11,81.805,81.805,81.75,81.765,113
20130901|2013-09-10 21:00,11,81.775,81.815,81.77,81.815,48
20130901|2013-09-10 21:30,11,81.815,81.835,81.805,81.835,95
20130901|2013-09-10 22:00,11,81.835,81.835,81.82,81.835,31
20130901|2013-09-10 22:30,11,81.83,81.91,81.83,81.905,39
20130901|2013-09-10 23:00,11,81.9,81.91,81.9,81.91,29
20130901|2013-09-10 23:30,11,81.91,81.92,81.89,81.915,41
20130901|2013-09-11 00:00,11,81.895,81.91,81.885,81.91,22
20130901|2013-09-11 00:30,11,81.905,81.94,81.89,81.93,65
20130901|2013-09-11 01:00,11,81.935,81.94,81.9,81.91,91
20130901|2013-09-11 01:30,11,81.895,81.9,81.875,81.875,26
20130901|2013-09-11 02:00,11,81.87,81.885,81.86,81.87,342
20130901|2013-09-11 02:30,11,81.865,81.875,81.83,81.875,465
20130901|2013-09-11 03:00,11,81.88,81.88,81.75,81.76,1208
20130901|2013-09-11 03:30,11,81.76,81.815,81.715,81.75,1145
20130901|2013-09-11 04:00,11,81.745,81.78,81.735,81.78,1075
20130901|2013-09-11 04:30,11,81.775,81.835,81.75,81.815,373
20130901|2013-09-11 05:00,11,81.805,81.815,81.75,81.775,559
20130901|2013-09-11 05:30,11,81.775,81.825,81.77,81.82,342
20130901|2013-09-11 06:00,11,81.81,81.845,81.795,81.815,311
20130901|2013-09-11 06:30,11,81.82,81.82,81.785,81.8,391
20130901|2013-09-11 07:00,11,81.8,81.8,81.73,81.735,579
20130901|2013-09-11 07:30,11,81.75,81.795,81.745,81.78,405
20130901|2013-09-11 08:00,11,81.775,81.795,81.765,81.77,846
20130901|2013-09-11 08:30,11,81.775,81.775,81.585,81.615,4420
20130901|2013-09-11 09:00,11,81.61,81.665,81.575,81.645,2877
20130901|2013-09-11 09:30,11,81.655,81.66,81.57,81.575,2513
20130901|2013-09-11 10:00,11,81.575,81.595,81.51,81.555,2920
20130901|2013-09-11 10:30,11,81.555,81.605,81.55,81.6,1736
20130901|2013-09-11 11:00,11,81.605,81.655,81.605,81.625,1293
20130901|2013-09-11 11:30,11,81.625,81.63,81.585,81.585,761
20130901|2013-09-11 12:00,11,81.58,81.59,81.5,81.515,1525
20130901|2013-09-11 12:30,11,81.515,81.53,81.455,81.5,1396
20130901|2013-09-11 13:00,11,81.5,81.54,81.495,81.515,1007
20130901|2013-09-11 13:30,11,81.515,81.54,81.505,81.52,1036
20130901|2013-09-11 14:00,11,81.52,81.535,81.51,81.51,413
20130901|2013-09-11 14:30,11,81.51,81.515,81.49,81.495,270
20130901|2013-09-11 15:00,11,81.495,81.5,81.48,81.485,46
20130901|2013-09-11 15:30,11,81.5,81.525,81.495,81.5,31
20130901|2013-09-11 19:00,12,81.49,81.49,81.435,81.45,135
20130901|2013-09-11 19:30,12,81.465,81.47,81.425,81.455,191
20130901|2013-09-11 20:00,12,81.445,81.45,81.405,81.45,199
20130901|2013-09-11 20:30,12,81.455,81.48,81.435,81.445,62
20130901|2013-09-11 21:00,12,81.44,81.475,81.425,81.45,33
20130901|2013-09-11 21:30,12,81.44,81.45,81.42,81.45,15
20130901|2013-09-11 22:00,12,81.43,81.43,81.42,81.43,14
20130901|2013-09-11 22:30,12,81.44,81.44,81.415,81.435,203
20130901|2013-09-11 23:00,12,81.435,81.455,81.435,81.445,232
20130901|2013-09-11 23:30,12,81.45,81.48,81.44,81.445,462
20130901|2013-09-12 00:00,12,81.45,81.465,81.45,81.465,50
20130901|2013-09-12 00:30,12,81.47,81.495,81.46,81.495,103
20130901|2013-09-12 01:00,12,81.485,81.485,81.415,81.47,56
20130901|2013-09-12 01:30,12,81.45,81.5,81.445,81.5,101
20130901|2013-09-12 02:00,12,81.5,81.52,81.495,81.51,58
20130901|2013-09-12 02:30,12,81.505,81.53,81.47,81.51,141
20130901|2013-09-12 03:00,12,81.505,81.55,81.48,81.55,78
20130901|2013-09-12 03:30,12,81.55,81.565,81.515,81.565,48
20130901|2013-09-12 04:00,12,81.58,81.59,81.535,81.56,60
20130901|2013-09-12 04:30,12,81.555,81.575,81.54,81.555,72
20130901|2013-09-12 05:00,12,81.555,81.56,81.505,81.52,150
20130901|2013-09-12 05:30,12,81.525,81.54,81.505,81.515,92
20130901|2013-09-12 06:00,12,81.515,81.53,81.515,81.52,90
20130901|2013-09-12 06:30,12,81.525,81.555,81.52,81.535,187
20130901|2013-09-12 07:00,12,81.535,81.635,81.535,81.635,1048
20130901|2013-09-12 07:30,12,81.645,81.74,81.6,81.63,1653
20130901|2013-09-12 08:00,12,81.63,81.665,81.6,81.645,308
20130901|2013-09-12 08:30,12,81.655,81.66,81.53,81.54,517
20130901|2013-09-12 09:00,12,81.555,81.58,81.37,81.39,927
20130901|2013-09-12 09:30,12,81.375,81.435,81.355,81.43,699
20130901|2013-09-12 10:00,12,81.43,81.44,81.395,81.41,419
20130901|2013-09-12 10:30,12,81.42,81.445,81.395,81.42,325
20130901|2013-09-12 11:00,12,81.425,81.43,81.35,81.385,482
20130901|2013-09-12 11:30,12,81.385,81.435,81.385,81.435,187
20130901|2013-09-12 12:00,12,81.42,81.48,81.395,81.44,153
20130901|2013-09-12 12:30,12,81.46,81.515,81.45,81.485,338
20130901|2013-09-12 13:00,12,81.485,81.515,81.48,81.49,180
20130901|2013-09-12 13:30,12,81.49,81.5,81.475,81.49,255
20130901|2013-09-12 14:00,12,81.495,81.52,81.495,81.52,368
20130901|2013-09-12 14:30,12,81.515,81.53,81.505,81.53,169
20130901|2013-09-12 15:00,12,81.525,81.525,81.515,81.52,96
20130901|2013-09-12 15:30,12,81.51,81.52,81.5,81.52,31
20130901|2013-09-12 19:00,13,81.535,81.57,81.53,81.57,76
20130901|2013-09-12 19:30,13,81.56,81.565,81.55,81.55,44
20130901|2013-09-12 20:00,13,81.555,81.605,81.54,81.605,33
20130901|2013-09-12 20:30,13,81.62,81.66,81.62,81.645,127
20130901|2013-09-12 21:00,13,81.64,81.64,81.63,81.635,12
20130901|2013-09-12 21:30,13,81.635,81.635,81.61,81.615,37
20130901|2013-09-12 22:00,13,81.615,81.62,81.6,81.6,12
20130901|2013-09-12 22:30,13,81.6,81.6,81.595,81.595,25
20130901|2013-09-12 23:00,13,81.6,81.615,81.6,81.61,23
20130901|2013-09-12 23:30,13,81.615,81.635,81.61,81.635,74
20130901|2013-09-13 00:00,13,81.64,81.72,81.64,81.72,121
20130901|2013-09-13 00:30,13,81.73,81.73,81.705,81.72,33
20130901|2013-09-13 01:00,13,81.685,81.685,81.675,81.685,16
20130901|2013-09-13 01:30,13,81.67,81.675,81.635,81.635,111
20130901|2013-09-13 02:00,13,81.645,81.645,81.615,81.62,76
20130901|2013-09-13 02:30,13,81.615,81.63,81.575,81.575,174
20130901|2013-09-13 03:00,13,81.57,81.59,81.565,81.58,258
20130901|2013-09-13 03:30,13,81.57,81.61,81.565,81.6,293
20130901|2013-09-13 04:00,13,81.6,81.615,81.59,81.59,35
20130901|2013-09-13 04:30,13,81.6,81.605,81.57,81.58,212
20130901|2013-09-13 05:00,13,81.58,81.58,81.565,81.58,23
20130901|2013-09-13 05:30,13,81.59,81.605,81.585,81.605,55
20130901|2013-09-13 06:00,13,81.605,81.64,81.595,81.63,434
20130901|2013-09-13 06:30,13,81.62,81.655,81.62,81.64,129
20130901|2013-09-13 07:00,13,81.65,81.65,81.52,81.535,137
20130901|2013-09-13 07:30,13,81.535,81.535,81.415,81.455,242
20130901|2013-09-13 08:00,13,81.455,81.555,81.45,81.545,254
20130901|2013-09-13 08:30,13,81.54,81.7,81.535,81.61,949
20130901|2013-09-13 09:00,13,81.645,81.695,81.61,81.615,679
20130901|2013-09-13 09:30,13,81.62,81.66,81.595,81.645,1008
20130901|2013-09-13 10:00,13,81.645,81.645,81.555,81.555,378
20130901|2013-09-13 10:30,13,81.55,81.595,81.53,81.595,460
20130901|2013-09-13 11:00,13,81.59,81.59,81.55,81.555,74
20130901|2013-09-13 11:30,13,81.545,81.56,81.53,81.53,85
20130901|2013-09-13 12:00,13,81.525,81.53,81.49,81.495,253
20130901|2013-09-13 12:30,13,81.485,81.49,81.445,81.445,321
20130901|2013-09-13 13:00,13,81.445,81.45,81.425,81.45,413
20130901|2013-09-13 13:30,13,81.465,81.465,81.435,81.44,137
20130901|2013-09-13 14:00,13,81.435,81.47,81.435,81.47,115
20130901|2013-09-13 14:30,13,81.48,81.48,81.45,81.46,52
20130901|2013-09-13 15:00,13,81.455,81.5,81.455,81.495,25
20130901|2013-09-13 15:30,13,81.485,81.495,81.485,81.495,3
20130901|2013-09-15 17:00,16,81.16,81.16,81.07,81.09,123
20130901|2013-09-15 17:30,16,81.075,81.075,81.075,81.075,2
20130901|2013-09-15 18:00,16,81.1,81.1,81.1,81.1,1
20130901|2013-09-15 19:00,16,81.16,81.16,81.125,81.125,4
20130901|2013-09-15 20:00,16,81.1,81.1,81.1,81.1,8
20130901|2013-09-15 20:30,16,81.095,81.095,81.095,81.095,1
20130901|2013-09-15 21:00,16,81.065,81.065,81.065,81.065,4
20130901|2013-09-15 23:30,16,81.09,81.09,81.09,81.09,4
20130901|2013-09-16 01:00,16,81.125,81.125,81.125,81.125,8
20130901|2013-09-16 01:30,16,81.045,81.06,81.045,81.06,2
20130901|2013-09-16 02:30,16,81.1,81.1,81.1,81.1,11
20130901|2013-09-16 03:00,16,81.1,81.1,81.065,81.065,5
20130901|2013-09-16 03:30,16,81.15,81.15,81.14,81.14,3
20130901|2013-09-16 04:00,16,81.19,81.19,81.155,81.155,31
20130901|2013-09-16 06:30,16,81.145,81.155,81.145,81.155,4
20130901|2013-09-16 07:00,16,81.125,81.13,81.09,81.095,136
20130901|2013-09-16 07:30,16,81.005,81.005,81.005,81.005,32
20130901|2013-09-16 08:00,16,81.005,81.025,81.005,81.025,5
20130901|2013-09-16 08:30,16,81.035,81.045,81.035,81.045,36
20130901|2013-09-16 09:00,16,81.06,81.06,81.06,81.06,1
20131201|2013-06-03 10:00,3,83.4,83.4,83.4,83.4,2
20131201|2013-06-06 06:00,6,82.945,82.945,82.945,82.945,2
20131201|2013-06-06 07:30,6,82.88,82.88,82.88,82.88,1
20131201|2013-06-06 09:30,6,82.61,82.61,82.61,82.61,1
20131201|2013-06-06 11:00,6,82.01,82.01,82,82,2
20131201|2013-06-06 21:00,7,81.94,81.94,81.94,81.94,1
20131201|2013-06-07 00:30,7,81.94,81.94,81.94,81.94,2
20131201|2013-06-17 10:00,17,81.35,81.35,81.2,81.2,2
20131201|2013-06-18 01:00,18,81.275,81.275,81.275,81.275,1
20131201|2013-06-18 02:30,18,81,81,81,81,1
20131201|2013-06-18 06:30,18,81.34,81.34,81.34,81.34,1
20131201|2013-06-18 08:30,18,81.185,81.185,81.185,81.185,1
20131201|2013-06-18 10:00,18,81.12,81.12,81.12,81.12,1
20131201|2013-06-18 11:00,18,81.005,81.005,81.005,81.005,1
20131201|2013-06-18 13:00,18,80.98,80.98,80.98,80.98,1
20131201|2013-06-18 22:00,19,81.1,81.1,81.1,81.1,2
20131201|2013-06-19 05:30,19,81.035,81.035,81.035,81.035,1
20131201|2013-06-19 10:30,19,80.95,80.95,80.95,80.95,1
20131201|2013-06-19 13:00,19,81.19,81.19,81.19,81.19,1
20131201|2013-06-19 13:30,19,81.8,81.905,81.78,81.89,23
20131201|2013-06-19 14:00,19,81.85,81.85,81.65,81.755,7
20131201|2013-06-19 20:00,20,81.81,81.81,81.81,81.81,1
20131201|2013-06-19 21:00,20,81.8,81.8,81.8,81.8,1
20131201|2013-06-19 22:30,20,81.905,81.905,81.905,81.905,1
20131201|2013-06-19 23:00,20,81.98,81.99,81.91,81.99,4
20131201|2013-06-20 02:30,20,82.16,82.16,82.16,82.16,1
20131201|2013-06-20 05:30,20,82.345,82.345,82.345,82.345,1
20131201|2013-06-20 07:00,20,82.37,82.37,82.37,82.37,1
20131201|2013-06-20 07:30,20,82.235,82.235,82.235,82.235,1
20131201|2013-06-20 09:00,20,82.375,82.5,82.375,82.5,2
20131201|2013-06-20 10:30,20,82.4,82.4,82.4,82.4,2
20131201|2013-06-20 11:00,20,82.325,82.325,82.325,82.325,1
20131201|2013-06-20 19:30,21,82.155,82.245,82.155,82.245,2
20131201|2013-06-20 20:30,21,82.145,82.145,82.145,82.145,1
20131201|2013-06-20 21:00,21,82.135,82.135,82.08,82.08,6
20131201|2013-06-21 07:30,21,82.59,82.655,82.59,82.655,7
20131201|2013-06-21 09:30,21,82.75,82.75,82.75,82.75,3
20131201|2013-06-21 10:00,21,82.785,82.87,82.785,82.87,6
20131201|2013-06-21 11:00,21,82.89,82.9,82.89,82.9,2
20131201|2013-06-24 01:00,24,83.115,83.125,83.05,83.12,111
20131201|2013-06-24 02:00,24,83.08,83.135,83.08,83.135,90
20131201|2013-06-24 07:00,24,83.2,83.2,83.2,83.2,1
20131201|2013-06-24 07:30,24,83.03,83.03,83.03,83.03,5
20131201|2013-06-24 09:30,24,83.02,83.02,83.02,83.02,20
20131201|2013-06-24 13:00,24,82.85,82.85,82.74,82.74,2
20131201|2013-06-25 01:00,25,82.87,82.87,82.87,82.87,10
20131201|2013-06-25 02:00,25,82.785,82.785,82.785,82.785,1
20131201|2013-06-25 06:30,25,82.7,82.7,82.7,82.7,1
20131201|2013-06-25 07:00,25,82.75,82.75,82.75,82.75,1
20131201|2013-06-25 07:30,25,82.94,82.94,82.94,82.94,1
20131201|2013-06-25 08:00,25,82.955,82.955,82.955,82.955,1
20131201|2013-06-25 08:30,25,82.915,82.915,82.855,82.855,60
20131201|2013-06-25 11:30,25,83.025,83.025,83.025,83.025,2
20131201|2013-06-25 12:00,25,83.02,83.02,83.02,83.02,1
20131201|2013-06-25 22:00,26,83.08,83.08,83.08,83.08,1
20131201|2013-06-26 00:30,26,83.055,83.055,83.055,83.055,1
20131201|2013-06-26 03:30,26,83.17,83.255,83.17,83.255,15
20131201|2013-06-26 05:00,26,83.2,83.3,83.2,83.3,2
20131201|2013-06-26 07:30,26,83.2,83.2,83.2,83.2,4
20131201|2013-06-26 10:00,26,83.4,83.42,83.4,83.42,2
20131201|2013-06-27 04:30,27,83.46,83.46,83.46,83.46,5
20131201|2013-06-27 07:00,27,83.45,83.45,83.45,83.45,1
20131201|2013-06-27 08:30,27,83.45,83.45,83.45,83.45,1
20131201|2013-06-27 09:00,27,83.5,83.57,83.5,83.57,7
20131201|2013-06-27 09:30,27,83.51,83.62,83.51,83.62,10
20131201|2013-06-27 10:30,27,83.58,83.58,83.58,83.58,1
20131201|2013-06-27 11:00,27,83.51,83.51,83.51,83.51,2
20131201|2013-06-27 12:30,27,83.375,83.375,83.375,83.375,1
20131201|2013-06-27 23:00,28,83.405,83.405,83.405,83.405,1
20131201|2013-06-28 00:30,28,83.32,83.32,83.32,83.32,10
20131201|2013-06-28 01:00,28,83.3,83.3,83.3,83.3,10
20131201|2013-06-28 01:30,28,83.45,83.45,83.45,83.45,1
20131201|2013-06-28 02:00,28,83.45,83.45,83.45,83.45,5
20131201|2013-06-28 08:30,28,83.475,83.61,83.475,83.61,10
20131201|2013-06-28 09:30,28,83.7,83.7,83.7,83.7,1
20131201|2013-06-28 10:00,28,83.785,83.785,83.785,83.785,5
20131201|2013-06-28 13:30,28,83.65,83.65,83.65,83.65,3
20131201|2013-06-30 17:30,1,83.62,83.62,83.62,83.62,4
20131201|2013-07-01 09:00,1,83.58,83.58,83.58,83.58,1
20131201|2013-07-02 00:30,2,83.45,83.45,83.45,83.45,1
20131201|2013-07-02 03:30,2,83.52,83.55,83.52,83.55,6
20131201|2013-07-02 04:30,2,83.6,83.6,83.6,83.6,5
20131201|2013-07-02 07:00,2,83.75,83.84,83.75,83.84,6
20131201|2013-07-02 07:30,2,83.88,83.895,83.865,83.89,11
20131201|2013-07-02 11:00,2,83.825,83.825,83.825,83.825,1
20131201|2013-07-02 11:30,2,83.825,83.825,83.825,83.825,5
20131201|2013-07-02 12:00,2,83.8,83.845,83.8,83.845,5
20131201|2013-07-02 13:30,2,83.965,84,83.965,84,2
20131201|2013-07-02 14:00,2,84.05,84.06,84.05,84.06,2
20131201|2013-07-03 02:00,3,84.105,84.105,84.105,84.105,2
20131201|2013-07-03 04:00,3,83.9,83.915,83.9,83.915,2
20131201|2013-07-03 09:00,3,83.745,83.745,83.745,83.745,1
20131201|2013-07-03 10:00,3,83.645,83.645,83.645,83.645,1
20131201|2013-07-03 12:00,3,83.645,83.645,83.645,83.645,2
20131201|2013-07-03 13:00,3,83.645,83.645,83.645,83.645,1
20131201|2013-07-03 22:30,4,83.88,83.88,83.88,83.88,5
20131201|2013-07-04 07:30,4,84.25,84.305,84.21,84.21,7
20131201|2013-07-04 08:00,4,84.265,84.265,84.265,84.265,2
20131201|2013-07-04 08:30,4,84.26,84.265,84.21,84.21,3
20131201|2013-07-04 10:00,4,84.22,84.22,84.205,84.21,3
20131201|2013-07-04 21:00,5,84.3,84.3,84.3,84.3,1
20131201|2013-07-04 23:30,5,84.285,84.285,84.285,84.285,5
20131201|2013-07-05 02:30,5,84.36,84.405,84.36,84.405,2
20131201|2013-07-05 04:00,5,84.435,84.435,84.435,84.435,1
20131201|2013-07-05 04:30,5,84.49,84.49,84.485,84.485,4
20131201|2013-07-05 05:00,5,84.5,84.5,84.5,84.5,3
20131201|2013-07-05 05:30,5,84.44,84.47,84.44,84.47,3
20131201|2013-07-05 06:30,5,84.475,84.475,84.475,84.475,1
20131201|2013-07-05 07:00,5,84.4,84.4,84.4,84.4,1
20131201|2013-07-05 07:30,5,84.6,85.22,84.535,84.82,120
20131201|2013-07-05 08:00,5,84.85,84.85,84.85,84.85,24
20131201|2013-07-05 08:30,5,84.735,84.735,84.735,84.735,6
20131201|2013-07-05 09:00,5,84.84,84.84,84.84,84.84,1
20131201|2013-07-05 10:30,5,84.8,84.8,84.8,84.8,1
20131201|2013-07-05 11:00,5,84.93,84.93,84.93,84.93,2
20131201|2013-07-07 18:30,8,85,85,85,85,1
20131201|2013-07-08 00:00,8,85.055,85.055,85.055,85.055,2
20131201|2013-07-08 04:30,8,84.865,84.865,84.865,84.865,2
20131201|2013-07-08 06:30,8,84.87,84.87,84.87,84.87,1
20131201|2013-07-08 08:30,8,84.625,84.625,84.625,84.625,5
20131201|2013-07-08 09:30,8,84.745,84.745,84.63,84.66,36
20131201|2013-07-08 12:30,8,84.74,84.74,84.74,84.74,2
20131201|2013-07-08 13:00,8,84.695,84.695,84.695,84.695,2
20131201|2013-07-08 13:30,8,84.66,84.66,84.66,84.66,2
20131201|2013-07-09 09:30,9,85.1,85.1,85.1,85.1,2
20131201|2013-07-09 14:00,9,85,85,85,85,1
20131201|2013-07-10 00:00,10,84.915,84.955,84.915,84.955,6
20131201|2013-07-10 00:30,10,84.97,84.97,84.97,84.97,1
20131201|2013-07-10 01:30,10,84.93,84.93,84.905,84.905,4
20131201|2013-07-10 04:30,10,84.8,84.8,84.8,84.8,1
20131201|2013-07-10 07:30,10,84.755,84.755,84.755,84.755,2
20131201|2013-07-10 08:30,10,84.79,84.79,84.79,84.79,1
20131201|2013-07-10 13:00,10,84.5,84.5,84.11,84.11,9
20131201|2013-07-10 15:30,10,84.015,84.015,84.01,84.01,2
20131201|2013-07-10 19:00,11,83.29,83.415,83.1,83.31,49
20131201|2013-07-10 19:30,11,83.315,83.38,83.315,83.37,18
20131201|2013-07-10 20:00,11,83.37,83.37,83.37,83.37,3
20131201|2013-07-10 20:30,11,83.33,83.44,83.285,83.44,7
20131201|2013-07-10 21:30,11,83.27,83.27,83.18,83.18,5
20131201|2013-07-10 22:00,11,83.1,83.1,83.06,83.095,17
20131201|2013-07-10 22:30,11,83.185,83.185,83,83,6
20131201|2013-07-10 23:00,11,82.95,82.95,82.95,82.95,2
20131201|2013-07-11 00:30,11,82.945,82.945,82.945,82.945,1
20131201|2013-07-11 01:00,11,83.15,83.15,83.15,83.15,1
20131201|2013-07-11 01:30,11,83.19,83.19,83.19,83.19,1
20131201|2013-07-11 02:00,11,83.35,83.35,83.35,83.35,8
20131201|2013-07-11 04:30,11,83.52,83.52,83.52,83.52,1
20131201|2013-07-11 05:00,11,83.49,83.49,83.38,83.38,3
20131201|2013-07-11 07:30,11,83.5,83.5,83.5,83.5,1
20131201|2013-07-11 08:00,11,83.51,83.51,83.51,83.51,1
20131201|2013-07-11 09:00,11,83.6,83.6,83.6,83.6,1
20131201|2013-07-11 09:30,11,83.34,83.36,83.34,83.36,4
20131201|2013-07-11 10:00,11,83.415,83.415,83.415,83.415,1
20131201|2013-07-11 11:00,11,83.445,83.5,83.445,83.5,4
20131201|2013-07-11 11:30,11,83.52,83.52,83.52,83.52,10
20131201|2013-07-11 12:00,11,83.44,83.44,83.44,83.44,2
20131201|2013-07-11 19:30,12,83.2,83.2,83.2,83.2,5
20131201|2013-07-11 20:00,12,83.3,83.3,83.3,83.3,1
20131201|2013-07-11 21:00,12,83.16,83.16,83.15,83.15,3
20131201|2013-07-11 21:30,12,83.2,83.2,83.2,83.2,1
20131201|2013-07-11 23:00,12,83.265,83.265,83.265,83.265,1
20131201|2013-07-12 05:30,12,83.455,83.455,83.455,83.455,1
20131201|2013-07-12 07:00,12,83.485,83.485,83.485,83.485,1
20131201|2013-07-12 07:30,12,83.53,83.53,83.53,83.53,1
20131201|2013-07-12 09:00,12,83.45,83.45,83.445,83.445,20
20131201|2013-07-12 09:30,12,83.44,83.44,83.44,83.44,10
20131201|2013-07-12 10:00,12,83.345,83.345,83.345,83.345,1
20131201|2013-07-12 11:30,12,83.405,83.405,83.32,83.32,11
20131201|2013-07-12 12:00,12,83.4,83.425,83.4,83.425,35
20131201|2013-07-14 17:00,15,83.445,83.445,83.445,83.445,1
20131201|2013-07-14 20:30,15,83.38,83.38,83.38,83.38,1
20131201|2013-07-15 01:00,15,83.3,83.3,83.3,83.3,1
20131201|2013-07-15 03:30,15,83.605,83.61,83.605,83.61,2
20131201|2013-07-15 06:30,15,83.725,83.725,83.725,83.725,3
20131201|2013-07-15 08:30,15,83.51,83.51,83.505,83.505,2
20131201|2013-07-15 09:00,15,83.49,83.49,83.49,83.49,1
20131201|2013-07-15 09:30,15,83.555,83.555,83.555,83.555,1
20131201|2013-07-15 10:00,15,83.515,83.515,83.515,83.515,1
20131201|2013-07-15 11:00,15,83.51,83.51,83.45,83.45,2
20131201|2013-07-15 13:30,15,83.45,83.45,83.45,83.45,1
20131201|2013-07-15 19:00,16,83.48,83.48,83.48,83.48,1
20131201|2013-07-15 21:00,16,83.35,83.35,83.35,83.35,2
20131201|2013-07-15 21:30,16,83.35,83.35,83.35,83.35,2
20131201|2013-07-15 22:00,16,83.365,83.365,83.365,83.365,2
20131201|2013-07-15 23:30,16,83.46,83.46,83.46,83.46,1
20131201|2013-07-16 01:30,16,83.28,83.28,83.28,83.28,1
20131201|2013-07-16 02:30,16,83.36,83.36,83.335,83.335,2
20131201|2013-07-16 04:00,16,83.395,83.445,83.395,83.445,4
20131201|2013-07-16 04:30,16,83.385,83.385,83.375,83.375,2
20131201|2013-07-16 07:00,16,83.17,83.17,83.17,83.17,1
20131201|2013-07-16 07:30,16,83.13,83.13,83.1,83.1,2
20131201|2013-07-16 09:30,16,83.08,83.08,83.05,83.05,2
20131201|2013-07-16 10:00,16,83,83.015,82.985,82.985,6
20131201|2013-07-16 10:30,16,82.975,82.975,82.95,82.95,2
20131201|2013-07-16 11:00,16,83.025,83.035,83.025,83.03,16
20131201|2013-07-16 11:30,16,83,83,82.905,82.955,25
20131201|2013-07-16 12:30,16,82.955,82.955,82.955,82.955,4
20131201|2013-07-16 13:30,16,82.905,82.905,82.88,82.88,2
20131201|2013-07-16 14:30,16,82.81,82.81,82.81,82.81,1
20131201|2013-07-16 19:00,17,82.89,82.89,82.885,82.89,20
20131201|2013-07-16 21:30,17,82.96,83,82.96,83,2
20131201|2013-07-17 00:00,17,82.955,82.955,82.95,82.95,5
20131201|2013-07-17 00:30,17,83.01,83.07,83.01,83.07,2
20131201|2013-07-17 02:00,17,83.03,83.085,83.025,83.025,9
20131201|2013-07-17 03:00,17,82.95,82.95,82.95,82.95,5
20131201|2013-07-17 03:30,17,82.88,82.91,82.88,82.91,6
20131201|2013-07-17 06:30,17,82.975,82.975,82.975,82.975,1
20131201|2013-07-17 07:30,17,82.935,82.935,82.745,82.87,16
20131201|2013-07-17 08:00,17,82.78,82.78,82.78,82.78,1
20131201|2013-07-17 08:30,17,82.85,82.935,82.85,82.9,9
20131201|2013-07-17 09:00,17,82.9,82.9,82.9,82.9,1
20131201|2013-07-17 09:30,17,82.91,83.29,82.91,83.255,14
20131201|2013-07-17 10:00,17,83.175,83.175,83.155,83.155,15
20131201|2013-07-17 11:00,17,83.2,83.2,83.16,83.16,2
20131201|2013-07-17 11:30,17,82.995,83.065,82.9,82.93,51
20131201|2013-07-17 13:30,17,82.995,82.995,82.995,82.995,1
20131201|2013-07-17 19:00,18,83.015,83.015,83.015,83.015,2
20131201|2013-07-17 20:00,18,83.055,83.055,83.055,83.055,2
20131201|2013-07-17 22:00,18,83.135,83.15,83.135,83.145,10
20131201|2013-07-17 22:30,18,83.205,83.205,83.205,83.205,1
20131201|2013-07-18 01:30,18,83.18,83.18,83.18,83.18,2
20131201|2013-07-18 02:00,18,83.255,83.255,83.195,83.2,4
20131201|2013-07-18 03:00,18,83.185,83.185,83.185,83.185,1
20131201|2013-07-18 08:00,18,83.325,83.325,83.325,83.325,2
20131201|2013-07-18 08:30,18,83.25,83.25,83.25,83.25,4
20131201|2013-07-18 09:00,18,83.25,83.25,83.25,83.25,5
20131201|2013-07-18 09:30,18,83.285,83.29,83.12,83.29,32
20131201|2013-07-18 12:30,18,83.22,83.22,83.2,83.2,4
20131201|2013-07-18 20:00,19,83.21,83.21,83.2,83.2,10
20131201|2013-07-18 21:00,19,83.15,83.15,83.1,83.1,4
20131201|2013-07-18 21:30,19,83,83,82.96,82.96,5
20131201|2013-07-18 22:30,19,82.925,82.93,82.925,82.93,50
20131201|2013-07-18 23:30,19,82.905,82.905,82.905,82.905,3
20131201|2013-07-19 01:30,19,82.98,82.98,82.98,82.98,2
20131201|2013-07-19 04:30,19,83.165,83.165,83.165,83.165,1
20131201|2013-07-19 14:00,19,82.915,82.915,82.915,82.915,2
20131201|2013-07-19 14:30,19,82.895,82.895,82.88,82.88,6
20131201|2013-07-19 15:00,19,82.93,82.94,82.93,82.94,3
20131201|2013-07-21 17:30,22,82.92,82.975,82.92,82.975,2
20131201|2013-07-21 19:30,22,82.75,82.75,82.74,82.74,7
20131201|2013-07-21 20:00,22,82.81,82.86,82.81,82.825,6
20131201|2013-07-22 01:00,22,82.85,82.85,82.85,82.85,4
20131201|2013-07-22 01:30,22,82.85,82.85,82.85,82.85,1
20131201|2013-07-22 04:30,22,82.76,82.76,82.69,82.69,3
20131201|2013-07-22 06:00,22,82.65,82.65,82.65,82.65,5
20131201|2013-07-22 08:00,22,82.695,82.695,82.695,82.695,1
20131201|2013-07-22 08:30,22,82.6,82.6,82.6,82.6,2
20131201|2013-07-22 09:00,22,82.5,82.5,82.405,82.5,13
20131201|2013-07-22 09:30,22,82.38,82.505,82.38,82.505,19
20131201|2013-07-22 10:00,22,82.52,82.52,82.5,82.5,3
20131201|2013-07-22 11:30,22,82.47,82.47,82.465,82.465,3
20131201|2013-07-22 12:00,22,82.435,82.435,82.43,82.43,7
20131201|2013-07-22 13:00,22,82.54,82.55,82.54,82.55,2
20131201|2013-07-22 20:00,23,82.485,82.485,82.485,82.485,3
20131201|2013-07-22 23:30,23,82.475,82.475,82.425,82.425,6
20131201|2013-07-23 01:30,23,82.5,82.5,82.5,82.5,2
20131201|2013-07-23 02:00,23,82.53,82.53,82.42,82.42,7
20131201|2013-07-23 04:00,23,82.64,82.64,82.64,82.64,2
20131201|2013-07-23 06:00,23,82.665,82.665,82.665,82.665,5
20131201|2013-07-23 06:30,23,82.63,82.665,82.63,82.65,15
20131201|2013-07-23 08:00,23,82.57,82.57,82.565,82.565,2
20131201|2013-07-23 10:00,23,82.415,82.415,82.415,82.415,5
20131201|2013-07-23 10:30,23,82.42,82.42,82.42,82.42,5
20131201|2013-07-23 11:30,23,82.4,82.4,82.4,82.4,1
20131201|2013-07-23 12:00,23,82.4,82.4,82.4,82.4,1
20131201|2013-07-23 13:30,23,82.28,82.28,82.28,82.28,1
20131201|2013-07-23 14:30,23,82.295,82.295,82.295,82.295,1
20131201|2013-07-24 01:00,24,82.5,82.5,82.5,82.5,1
20131201|2013-07-24 02:00,24,82.32,82.32,82.32,82.32,1
20131201|2013-07-24 03:00,24,82.34,82.4,82.34,82.4,11
20131201|2013-07-24 08:00,24,82.48,82.545,82.445,82.445,8
20131201|2013-07-24 09:00,24,82.45,82.45,82.45,82.45,4
20131201|2013-07-24 10:30,24,82.45,82.45,82.45,82.45,1
20131201|2013-07-24 11:00,24,82.525,82.525,82.525,82.525,4
20131201|2013-07-24 11:30,24,82.525,82.525,82.525,82.525,1
20131201|2013-07-24 12:00,24,82.64,82.705,82.64,82.7,5
20131201|2013-07-24 19:00,25,82.6,82.6,82.6,82.6,2
20131201|2013-07-24 20:30,25,82.545,82.545,82.545,82.545,5
20131201|2013-07-24 21:00,25,82.54,82.54,82.54,82.54,5
20131201|2013-07-24 23:30,25,82.505,82.505,82.505,82.505,1
20131201|2013-07-25 00:00,25,82.5,82.5,82.5,82.5,1
20131201|2013-07-25 05:30,25,82.495,82.495,82.495,82.495,1
20131201|2013-07-25 07:30,25,82.38,82.38,82.355,82.355,6
20131201|2013-07-25 08:00,25,82.405,82.44,82.405,82.435,8
20131201|2013-07-25 09:30,25,82.37,82.37,82.37,82.37,5
20131201|2013-07-25 10:00,25,82.36,82.36,82.345,82.345,11
20131201|2013-07-25 11:00,25,82.34,82.34,82.34,82.34,3
20131201|2013-07-25 12:00,25,82.34,82.34,82.33,82.33,4
20131201|2013-07-25 13:00,25,82.245,82.245,82.245,82.245,10
20131201|2013-07-25 14:00,25,82.1,82.1,82.08,82.08,4
20131201|2013-07-25 14:30,25,82.065,82.065,82.01,82.065,6
20131201|2013-07-25 15:00,25,82.005,82.005,82,82,14
20131201|2013-07-25 19:00,26,82.135,82.135,82.135,82.135,1
20131201|2013-07-25 20:00,26,82.13,82.13,82.13,82.13,1
20131201|2013-07-25 20:30,26,82.1,82.1,82.1,82.1,2
20131201|2013-07-25 21:00,26,82.03,82.03,82.03,82.03,2
20131201|2013-07-25 21:30,26,81.99,81.99,81.99,81.99,1
20131201|2013-07-26 00:00,26,81.98,81.985,81.98,81.985,2
20131201|2013-07-26 01:30,26,82.075,82.075,82.075,82.075,4
20131201|2013-07-26 02:30,26,82,82,82,82,1
20131201|2013-07-26 04:00,26,81.95,81.95,81.95,81.95,5
20131201|2013-07-26 04:30,26,81.985,81.985,81.985,81.985,1
20131201|2013-07-26 05:00,26,81.985,81.985,81.985,81.985,6
20131201|2013-07-26 07:00,26,82.13,82.13,82.13,82.13,1
20131201|2013-07-26 08:30,26,81.97,81.97,81.915,81.915,11
20131201|2013-07-26 09:30,26,82,82,82,82,5
20131201|2013-07-26 12:00,26,81.935,81.935,81.915,81.915,3
20131201|2013-07-26 13:00,26,81.92,81.92,81.905,81.905,3
20131201|2013-07-26 14:30,26,81.975,81.975,81.975,81.975,1
20131201|2013-07-28 18:00,29,81.925,81.925,81.925,81.925,4
20131201|2013-07-28 19:00,29,81.955,81.955,81.955,81.955,2
20131201|2013-07-28 20:30,29,81.875,81.895,81.875,81.895,2
20131201|2013-07-28 21:30,29,81.86,81.86,81.86,81.86,1
20131201|2013-07-28 22:00,29,81.84,81.84,81.84,81.84,1
20131201|2013-07-28 23:00,29,81.885,81.885,81.835,81.835,12
20131201|2013-07-29 00:30,29,81.955,81.955,81.955,81.955,4
20131201|2013-07-29 01:00,29,81.92,81.92,81.92,81.92,2
20131201|2013-07-29 01:30,29,81.97,81.97,81.97,81.97,1
20131201|2013-07-29 02:00,29,81.95,81.95,81.95,81.95,2
20131201|2013-07-29 02:30,29,81.935,81.945,81.935,81.945,7
20131201|2013-07-29 03:00,29,81.975,81.975,81.975,81.975,1
20131201|2013-07-29 03:30,29,81.91,81.91,81.855,81.855,5
20131201|2013-07-29 07:00,29,81.975,81.975,81.975,81.975,1
20131201|2013-07-29 07:30,29,82.01,82.07,82.01,82.07,6
20131201|2013-07-29 08:30,29,82.11,82.115,82.11,82.115,31
20131201|2013-07-29 09:00,29,82.13,82.13,82.09,82.09,11
20131201|2013-07-29 11:00,29,82,82,82,82,3
20131201|2013-07-29 22:30,30,82.09,82.09,82.09,82.09,12
20131201|2013-07-30 00:30,30,82.105,82.105,82.085,82.085,7
20131201|2013-07-30 01:30,30,82.115,82.115,82.115,82.115,1
20131201|2013-07-30 02:00,30,82.055,82.055,82.055,82.055,5
20131201|2013-07-30 02:30,30,82.05,82.05,82.05,82.05,1
20131201|2013-07-30 06:30,30,82,82,81.9,81.935,30
20131201|2013-07-30 08:00,30,81.955,81.955,81.955,81.955,5
20131201|2013-07-30 08:30,30,82.11,82.11,82.11,82.11,5
20131201|2013-07-30 09:00,30,82.115,82.305,82.115,82.305,8
20131201|2013-07-30 09:30,30,82.24,82.245,82.21,82.23,19
20131201|2013-07-30 10:00,30,82.18,82.18,82.18,82.18,5
20131201|2013-07-30 14:00,30,82.15,82.15,82.15,82.15,1
20131201|2013-07-30 19:30,31,82.17,82.17,82.17,82.17,1
20131201|2013-07-30 20:00,31,82.175,82.19,82.175,82.19,7
20131201|2013-07-30 21:30,31,82.15,82.15,82.15,82.15,2
20131201|2013-07-31 02:30,31,82.135,82.135,82.135,82.135,2
20131201|2013-07-31 03:30,31,82.025,82.025,82.025,82.025,5
20131201|2013-07-31 04:30,31,82.035,82.095,82.035,82.095,2
20131201|2013-07-31 07:00,31,82.26,82.295,82.26,82.295,4
20131201|2013-07-31 07:30,31,82.46,82.505,82.42,82.42,21
20131201|2013-07-31 08:00,31,82.425,82.425,82.425,82.425,1
20131201|2013-07-31 08:30,31,82.38,82.485,82.38,82.47,15
20131201|2013-07-31 09:00,31,82.46,82.46,82.265,82.285,9
20131201|2013-07-31 09:30,31,82.23,82.23,82.23,82.23,1
20131201|2013-07-31 10:00,31,82.22,82.22,82.22,82.22,5
20131201|2013-07-31 10:30,31,82.225,82.225,82.105,82.105,11
20131201|2013-07-31 11:00,31,82.1,82.12,82.1,82.12,3
20131201|2013-07-31 11:30,31,82.11,82.11,82.11,82.11,3
20131201|2013-07-31 12:30,31,82.12,82.12,82.12,82.12,1
20131201|2013-07-31 13:00,31,82.065,82.21,81.97,82.03,18
20131201|2013-07-31 13:30,31,81.895,81.895,81.755,81.755,11
20131201|2013-07-31 22:30,1,82.175,82.175,82.175,82.175,2
20131201|2013-07-31 23:00,1,82.185,82.185,82.185,82.185,1
20131201|2013-08-01 01:30,1,82.195,82.235,82.195,82.235,2
20131201|2013-08-01 07:00,1,82.405,82.405,82.405,82.405,2
20131201|2013-08-01 07:30,1,82.425,82.425,82.425,82.425,2
20131201|2013-08-01 08:00,1,82.435,82.48,82.435,82.48,2
20131201|2013-08-01 08:30,1,82.295,82.295,82.295,82.295,1
20131201|2013-08-01 09:00,1,82.48,82.575,82.48,82.53,34
20131201|2013-08-01 09:30,1,82.58,82.635,82.495,82.5,13
20131201|2013-08-01 10:00,1,82.52,82.52,82.48,82.48,3
20131201|2013-08-01 10:30,1,82.5,82.5,82.5,82.5,5
20131201|2013-08-01 11:00,1,82.6,82.615,82.6,82.615,20
20131201|2013-08-01 12:00,1,82.675,82.675,82.635,82.635,13
20131201|2013-08-01 14:00,1,82.67,82.67,82.67,82.67,1
20131201|2013-08-01 14:30,1,82.67,82.67,82.67,82.67,1
20131201|2013-08-01 15:30,1,82.67,82.67,82.67,82.67,1
20131201|2013-08-01 19:00,2,82.605,82.605,82.605,82.605,1
20131201|2013-08-01 20:00,2,82.745,82.79,82.705,82.725,14
20131201|2013-08-01 20:30,2,82.725,82.725,82.725,82.725,2
20131201|2013-08-01 21:00,2,82.64,82.64,82.64,82.64,1
20131201|2013-08-01 22:30,2,82.62,82.62,82.62,82.62,1
20131201|2013-08-02 01:30,2,82.64,82.64,82.64,82.64,4
20131201|2013-08-02 02:30,2,82.67,82.67,82.67,82.67,1
20131201|2013-08-02 03:30,2,82.63,82.63,82.63,82.63,1
20131201|2013-08-02 06:30,2,82.69,82.69,82.69,82.69,1
20131201|2013-08-02 07:00,2,82.75,82.795,82.75,82.795,6
20131201|2013-08-02 07:30,2,82.69,82.69,82.2,82.275,49
20131201|2013-08-02 08:00,2,82.44,82.44,82.44,82.44,3
20131201|2013-08-02 08:30,2,82.36,82.4,82.36,82.4,6
20131201|2013-08-02 09:00,2,82.32,82.32,82.28,82.28,5
20131201|2013-08-02 09:30,2,82.2,82.2,82.16,82.16,5
20131201|2013-08-02 10:00,2,82.175,82.2,82.15,82.15,10
20131201|2013-08-02 10:30,2,82.175,82.2,82.175,82.2,3
20131201|2013-08-02 12:00,2,82.25,82.25,82.25,82.25,1
20131201|2013-08-02 12:30,2,82.25,82.25,82.25,82.25,1
20131201|2013-08-02 13:00,2,82.2,82.2,82.2,82.2,2
20131201|2013-08-02 15:30,2,82.27,82.27,82.27,82.27,8
20131201|2013-08-04 17:30,5,82.22,82.22,82.22,82.22,4
20131201|2013-08-04 18:30,5,82.275,82.275,82.275,82.275,1
20131201|2013-08-04 19:00,5,82.275,82.275,82.275,82.275,1
20131201|2013-08-04 20:30,5,82.295,82.295,82.295,82.295,5
20131201|2013-08-04 21:00,5,82.27,82.27,82.265,82.265,2
20131201|2013-08-05 00:30,5,82.25,82.25,82.215,82.215,4
20131201|2013-08-05 02:00,5,82.155,82.155,82.155,82.155,1
20131201|2013-08-05 02:30,5,82.1,82.1,82.1,82.1,1
20131201|2013-08-05 03:00,5,82.08,82.08,82.05,82.05,5
20131201|2013-08-05 08:30,5,82.2,82.2,82.2,82.2,1
20131201|2013-08-05 09:00,5,82.3,82.3,82.3,82.3,1
20131201|2013-08-05 09:30,5,82.32,82.32,82.32,82.32,1
20131201|2013-08-05 19:00,6,82.11,82.11,82.11,82.11,1
20131201|2013-08-05 22:30,6,82.12,82.125,82.12,82.125,3
20131201|2013-08-05 23:30,6,82.08,82.08,82.08,82.08,3
20131201|2013-08-06 01:00,6,82.21,82.21,82.21,82.21,2
20131201|2013-08-06 04:00,6,82.1,82.1,82.1,82.1,3
20131201|2013-08-06 04:30,6,82,82,82,82,12
20131201|2013-08-06 07:30,6,82,82,81.995,81.995,3
20131201|2013-08-06 09:00,6,82.035,82.035,81.875,81.875,22
20131201|2013-08-06 09:30,6,81.88,81.88,81.84,81.84,3
20131201|2013-08-06 10:00,6,81.86,81.86,81.86,81.86,3
20131201|2013-08-06 10:30,6,81.92,81.95,81.92,81.95,3
20131201|2013-08-06 11:00,6,82,82.02,82,82.02,3
20131201|2013-08-06 14:00,6,81.855,81.855,81.855,81.855,3
20131201|2013-08-06 19:00,7,81.945,81.945,81.945,81.945,2
20131201|2013-08-06 20:00,7,81.9,81.9,81.9,81.9,1
20131201|2013-08-06 22:30,7,81.94,81.94,81.94,81.94,1
20131201|2013-08-06 23:30,7,81.88,81.88,81.855,81.855,20
20131201|2013-08-07 00:30,7,81.85,81.85,81.85,81.85,5
20131201|2013-08-07 02:00,7,81.96,81.96,81.96,81.96,5
20131201|2013-08-07 04:30,7,82.04,82.04,82,82,3
20131201|2013-08-07 05:00,7,81.88,81.88,81.765,81.78,22
20131201|2013-08-07 05:30,7,81.77,81.77,81.77,81.77,5
20131201|2013-08-07 07:00,7,81.8,81.8,81.8,81.8,2
20131201|2013-08-07 07:30,7,81.8,81.8,81.8,81.8,1
20131201|2013-08-07 08:00,7,81.75,81.75,81.73,81.73,2
20131201|2013-08-07 08:30,7,81.715,81.79,81.71,81.79,31
20131201|2013-08-07 09:00,7,81.7,81.7,81.6,81.6,5
20131201|2013-08-07 09:30,7,81.685,81.685,81.64,81.64,8
20131201|2013-08-07 10:00,7,81.6,81.6,81.59,81.59,16
20131201|2013-08-07 11:30,7,81.61,81.62,81.6,81.6,5
20131201|2013-08-07 12:00,7,81.57,81.57,81.515,81.515,10
20131201|2013-08-07 13:30,7,81.535,81.535,81.515,81.515,7
20131201|2013-08-07 20:30,8,81.61,81.61,81.555,81.555,2
20131201|2013-08-07 21:00,8,81.555,81.555,81.555,81.555,1
20131201|2013-08-07 21:30,8,81.585,81.625,81.585,81.625,26
20131201|2013-08-07 22:00,8,81.57,81.57,81.57,81.57,1
20131201|2013-08-07 22:30,8,81.62,81.62,81.595,81.595,4
20131201|2013-08-08 00:30,8,81.5,81.5,81.41,81.41,12
20131201|2013-08-08 02:00,8,81.43,81.43,81.325,81.425,9
20131201|2013-08-08 02:30,8,81.43,81.555,81.42,81.455,10
20131201|2013-08-08 03:00,8,81.465,81.51,81.465,81.505,25
20131201|2013-08-08 03:30,8,81.47,81.5,81.47,81.485,52
20131201|2013-08-08 04:00,8,81.475,81.48,81.44,81.48,20
20131201|2013-08-08 04:30,8,81.44,81.44,81.44,81.44,1
20131201|2013-08-08 07:00,8,81.42,81.46,81.42,81.46,2
20131201|2013-08-08 07:30,8,81.4,81.41,81.4,81.41,2
20131201|2013-08-08 08:30,8,81.385,81.385,81.305,81.305,3
20131201|2013-08-08 09:00,8,81.3,81.3,81.2,81.205,7
20131201|2013-08-08 09:30,8,81.18,81.18,81.18,81.18,4
20131201|2013-08-08 10:00,8,81.18,81.18,81.18,81.18,1
20131201|2013-08-08 11:00,8,81.15,81.15,81.15,81.15,1
20131201|2013-08-08 20:00,9,81.32,81.32,81.32,81.32,1
20131201|2013-08-08 20:30,9,81.3,81.3,81.3,81.3,1
20131201|2013-08-08 23:00,9,81.3,81.3,81.3,81.3,1
20131201|2013-08-09 01:00,9,81.285,81.285,81.285,81.285,5
20131201|2013-08-09 01:30,9,81.275,81.275,81.26,81.26,4
20131201|2013-08-09 03:00,9,81.345,81.345,81.345,81.345,2
20131201|2013-08-09 04:30,9,81.29,81.29,81.23,81.23,2
20131201|2013-08-09 08:30,9,81.41,81.41,81.4,81.4,5
20131201|2013-08-09 09:00,9,81.37,81.37,81.32,81.32,52
20131201|2013-08-09 09:30,9,81.375,81.375,81.375,81.375,21
20131201|2013-08-09 10:00,9,81.41,81.41,81.41,81.41,2
20131201|2013-08-09 10:30,9,81.41,81.41,81.41,81.41,1
20131201|2013-08-09 11:00,9,81.405,81.405,81.405,81.405,4
20131201|2013-08-09 11:30,9,81.375,81.41,81.37,81.41,8
20131201|2013-08-09 12:30,9,81.41,81.41,81.41,81.41,1
20131201|2013-08-09 13:00,9,81.405,81.405,81.405,81.405,10
20131201|2013-08-11 19:30,12,81.4,81.47,81.4,81.47,2
20131201|2013-08-11 20:00,12,81.455,81.455,81.455,81.455,2
20131201|2013-08-11 21:00,12,81.51,81.51,81.51,81.51,12
20131201|2013-08-11 21:30,12,81.55,81.56,81.55,81.56,3
20131201|2013-08-11 22:00,12,81.525,81.525,81.525,81.525,1
20131201|2013-08-12 02:30,12,81.605,81.68,81.605,81.66,91
20131201|2013-08-12 03:30,12,81.65,81.655,81.59,81.6,23
20131201|2013-08-12 04:00,12,81.68,81.68,81.68,81.68,1
20131201|2013-08-12 07:00,12,81.725,81.795,81.725,81.795,12
20131201|2013-08-12 07:30,12,81.725,81.725,81.725,81.725,10
20131201|2013-08-12 08:30,12,81.715,81.725,81.7,81.7,7
20131201|2013-08-12 09:00,12,81.73,81.735,81.725,81.725,5
20131201|2013-08-12 09:30,12,81.68,81.68,81.68,81.68,1
20131201|2013-08-12 10:00,12,81.65,81.65,81.65,81.65,1
20131201|2013-08-12 11:30,12,81.625,81.625,81.575,81.575,3
20131201|2013-08-12 20:30,13,81.765,81.765,81.765,81.765,5
20131201|2013-08-12 22:30,13,81.825,81.825,81.825,81.825,1
20131201|2013-08-12 23:00,13,81.645,81.645,81.645,81.645,1
20131201|2013-08-13 01:30,13,81.725,81.725,81.725,81.725,8
20131201|2013-08-13 02:00,13,81.83,81.865,81.83,81.865,4
20131201|2013-08-13 03:00,13,81.875,81.875,81.875,81.875,2
20131201|2013-08-13 03:30,13,81.875,81.875,81.85,81.85,6
20131201|2013-08-13 04:00,13,81.8,81.8,81.77,81.77,8
20131201|2013-08-13 07:00,13,81.88,81.88,81.88,81.88,1
20131201|2013-08-13 07:30,13,81.905,82.055,81.905,82.02,9
20131201|2013-08-13 08:00,13,82.055,82.055,82.015,82.015,2
20131201|2013-08-13 08:30,13,82.1,82.1,82.07,82.08,26
20131201|2013-08-13 09:30,13,82.15,82.155,82.14,82.155,3
20131201|2013-08-13 10:00,13,82.12,82.12,82.12,82.12,3
20131201|2013-08-13 10:30,13,82.07,82.12,82.07,82.12,12
20131201|2013-08-13 11:00,13,82.105,82.105,82.095,82.1,4
20131201|2013-08-13 11:30,13,82.005,82.005,82.005,82.005,1
20131201|2013-08-13 12:30,13,82.075,82.075,82.075,82.075,9
20131201|2013-08-13 14:00,13,82.015,82.015,82,82,11
20131201|2013-08-13 19:00,14,82,82.03,81.99,82.03,6
20131201|2013-08-13 19:30,14,82.03,82.03,82.03,82.03,1
20131201|2013-08-13 20:30,14,82.045,82.045,82.045,82.045,1
20131201|2013-08-13 22:00,14,82.035,82.035,82.035,82.035,1
20131201|2013-08-13 23:30,14,82.045,82.045,82.045,82.045,1
20131201|2013-08-14 00:00,14,82.105,82.105,82.105,82.105,10
20131201|2013-08-14 01:30,14,82.105,82.105,82.105,82.105,1
20131201|2013-08-14 02:00,14,82.13,82.13,82.13,82.13,1
20131201|2013-08-14 03:00,14,82.075,82.075,82.075,82.075,1
20131201|2013-08-14 04:00,14,82.03,82.03,82.03,82.03,1
20131201|2013-08-14 06:00,14,82.105,82.105,82.105,82.105,10
20131201|2013-08-14 07:30,14,82.05,82.05,82.05,82.05,1
20131201|2013-08-14 08:30,14,82.035,82.035,82.015,82.02,4
20131201|2013-08-14 09:00,14,81.99,81.99,81.99,81.99,1
20131201|2013-08-14 09:30,14,81.97,81.97,81.92,81.92,42
20131201|2013-08-14 10:00,14,81.945,81.95,81.945,81.95,25
20131201|2013-08-14 11:00,14,82,82,82,82,1
20131201|2013-08-14 12:00,14,82.035,82.035,82.035,82.035,2
20131201|2013-08-14 19:30,15,81.91,81.91,81.91,81.91,1
20131201|2013-08-14 21:00,15,81.94,81.94,81.74,81.74,7
20131201|2013-08-14 21:30,15,81.74,81.77,81.71,81.77,3
20131201|2013-08-15 00:00,15,81.82,81.84,81.82,81.84,10
20131201|2013-08-15 00:30,15,81.825,81.825,81.825,81.825,2
20131201|2013-08-15 01:30,15,81.81,81.81,81.81,81.81,2
20131201|2013-08-15 02:00,15,81.865,81.865,81.85,81.85,6
20131201|2013-08-15 02:30,15,81.85,81.85,81.85,81.85,1
20131201|2013-08-15 03:00,15,81.78,81.78,81.78,81.78,10
20131201|2013-08-15 06:30,15,81.83,81.83,81.8,81.8,3
20131201|2013-08-15 07:30,15,81.95,82.225,81.95,82.2,22
20131201|2013-08-15 08:00,15,82.16,82.16,82.095,82.16,13
20131201|2013-08-15 08:30,15,82.15,82.23,82.15,82.23,8
20131201|2013-08-15 09:00,15,82.12,82.26,82.095,82.095,6
20131201|2013-08-15 09:30,15,82.06,82.06,82,82,7
20131201|2013-08-15 10:00,15,81.985,81.99,81.975,81.98,49
20131201|2013-08-15 10:30,15,81.91,81.945,81.91,81.945,2
20131201|2013-08-15 11:30,15,81.98,81.98,81.975,81.975,2
20131201|2013-08-15 12:00,15,81.875,81.875,81.535,81.675,61
20131201|2013-08-15 12:30,15,81.585,81.61,81.495,81.57,33
20131201|2013-08-15 13:00,15,81.505,81.505,81.445,81.45,31
20131201|2013-08-15 13:30,15,81.49,81.49,81.45,81.45,6
20131201|2013-08-15 14:00,15,81.405,81.41,81.4,81.41,4
20131201|2013-08-15 15:00,15,81.39,81.42,81.39,81.42,12
20131201|2013-08-15 19:30,16,81.42,81.425,81.42,81.425,3
20131201|2013-08-15 20:30,16,81.48,81.48,81.465,81.465,3
20131201|2013-08-15 21:00,16,81.465,81.465,81.465,81.465,5
20131201|2013-08-15 22:00,16,81.49,81.505,81.485,81.505,9
20131201|2013-08-16 00:30,16,81.56,81.56,81.56,81.56,10
20131201|2013-08-16 01:00,16,81.545,81.545,81.545,81.545,4
20131201|2013-08-16 01:30,16,81.6,81.6,81.6,81.6,1
20131201|2013-08-16 02:00,16,81.505,81.505,81.465,81.465,6
20131201|2013-08-16 02:30,16,81.44,81.44,81.44,81.44,3
20131201|2013-08-16 03:00,16,81.5,81.5,81.5,81.5,2
20131201|2013-08-16 04:30,16,81.53,81.53,81.53,81.53,2
20131201|2013-08-16 05:00,16,81.53,81.53,81.53,81.53,1
20131201|2013-08-16 05:30,16,81.51,81.51,81.51,81.51,1
20131201|2013-08-16 06:00,16,81.515,81.515,81.515,81.515,1
20131201|2013-08-16 07:00,16,81.515,81.515,81.515,81.515,1
20131201|2013-08-16 07:30,16,81.5,81.5,81.41,81.41,9
20131201|2013-08-16 08:00,16,81.38,81.38,81.35,81.35,4
20131201|2013-08-16 08:30,16,81.4,81.4,81.365,81.365,2
20131201|2013-08-16 09:00,16,81.46,81.56,81.46,81.56,5
20131201|2013-08-16 09:30,16,81.565,81.57,81.565,81.57,2
20131201|2013-08-16 10:00,16,81.61,81.61,81.61,81.61,2
20131201|2013-08-16 11:00,16,81.665,81.665,81.665,81.665,1
20131201|2013-08-16 11:30,16,81.68,81.685,81.68,81.685,12
20131201|2013-08-16 12:00,16,81.675,81.675,81.675,81.675,1
20131201|2013-08-18 19:00,19,81.615,81.615,81.615,81.615,1
20131201|2013-08-18 19:30,19,81.59,81.59,81.585,81.585,5
20131201|2013-08-18 22:30,19,81.57,81.61,81.57,81.605,6
20131201|2013-08-18 23:00,19,81.61,81.63,81.61,81.63,10
20131201|2013-08-19 00:00,19,81.605,81.605,81.6,81.6,4
20131201|2013-08-19 01:30,19,81.645,81.645,81.645,81.645,1
20131201|2013-08-19 02:30,19,81.58,81.58,81.58,81.58,4
20131201|2013-08-19 04:00,19,81.58,81.58,81.54,81.54,4
20131201|2013-08-19 05:00,19,81.5,81.5,81.475,81.475,4
20131201|2013-08-19 08:00,19,81.55,81.55,81.475,81.475,7
20131201|2013-08-19 09:30,19,81.53,81.53,81.53,81.53,2
20131201|2013-08-19 11:00,19,81.56,81.565,81.56,81.565,2
20131201|2013-08-19 11:30,19,81.575,81.575,81.56,81.56,4
20131201|2013-08-19 12:00,19,81.55,81.55,81.545,81.545,3
20131201|2013-08-19 13:30,19,81.5,81.5,81.5,81.5,12
20131201|2013-08-19 14:30,19,81.51,81.51,81.51,81.51,1
20131201|2013-08-19 15:30,19,81.51,81.51,81.51,81.51,1
20131201|2013-08-19 19:00,20,81.565,81.565,81.565,81.565,1
20131201|2013-08-19 19:30,20,81.55,81.55,81.55,81.55,2
20131201|2013-08-19 20:00,20,81.58,81.58,81.58,81.58,6
20131201|2013-08-19 21:00,20,81.61,81.61,81.61,81.61,2
20131201|2013-08-19 21:30,20,81.6,81.6,81.58,81.58,11
20131201|2013-08-19 22:00,20,81.58,81.58,81.58,81.58,5
20131201|2013-08-19 22:30,20,81.55,81.55,81.55,81.55,3
20131201|2013-08-20 00:00,20,81.51,81.51,81.5,81.5,4
20131201|2013-08-20 00:30,20,81.46,81.5,81.46,81.475,5
20131201|2013-08-20 01:00,20,81.475,81.475,81.475,81.475,9
20131201|2013-08-20 02:00,20,81.57,81.57,81.57,81.57,1
20131201|2013-08-20 02:30,20,81.535,81.535,81.415,81.415,12
20131201|2013-08-20 03:00,20,81.4,81.4,81.375,81.375,20
20131201|2013-08-20 03:30,20,81.32,81.375,81.32,81.355,13
20131201|2013-08-20 04:00,20,81.38,81.38,81.3,81.3,7
20131201|2013-08-20 04:30,20,81.315,81.315,81.315,81.315,1
20131201|2013-08-20 05:00,20,81.28,81.28,81.28,81.28,1
20131201|2013-08-20 05:30,20,81.25,81.375,81.24,81.375,34
20131201|2013-08-20 07:00,20,81.3,81.3,81.26,81.26,8
20131201|2013-08-20 07:30,20,81.24,81.24,81.13,81.195,39
20131201|2013-08-20 08:00,20,81.2,81.225,81.145,81.145,4
20131201|2013-08-20 08:30,20,81.15,81.15,81.035,81.085,53
20131201|2013-08-20 09:00,20,81.115,81.165,81.09,81.165,31
20131201|2013-08-20 09:30,20,81.16,81.16,81.16,81.16,1
20131201|2013-08-20 10:00,20,81.16,81.16,81.13,81.14,12
20131201|2013-08-20 10:30,20,81.165,81.165,81.155,81.16,7
20131201|2013-08-20 11:00,20,81.165,81.18,81.16,81.18,20
20131201|2013-08-20 12:00,20,81.18,81.225,81.18,81.225,9
20131201|2013-08-20 13:30,20,81.195,81.195,81.195,81.195,11
20131201|2013-08-20 14:00,20,81.195,81.195,81.195,81.195,5
20131201|2013-08-20 14:30,20,81.175,81.175,81.175,81.175,1
20131201|2013-08-20 19:00,21,81.2,81.2,81.195,81.195,5
20131201|2013-08-20 19:30,21,81.23,81.23,81.23,81.23,1
20131201|2013-08-20 20:30,21,81.165,81.165,81.16,81.16,4
20131201|2013-08-20 21:00,21,81.195,81.195,81.195,81.195,7
20131201|2013-08-21 00:30,21,81.29,81.29,81.29,81.29,1
20131201|2013-08-21 01:00,21,81.26,81.26,81.26,81.26,1
20131201|2013-08-21 01:30,21,81.28,81.28,81.28,81.28,1
20131201|2013-08-21 02:30,21,81.395,81.405,81.395,81.395,3
20131201|2013-08-21 03:00,21,81.35,81.42,81.335,81.375,11
20131201|2013-08-21 04:30,21,81.355,81.355,81.3,81.3,9
20131201|2013-08-21 05:00,21,81.33,81.33,81.31,81.31,23
20131201|2013-08-21 06:30,21,81.355,81.355,81.355,81.355,1
20131201|2013-08-21 08:00,21,81.425,81.425,81.375,81.375,16
20131201|2013-08-21 08:30,21,81.44,81.44,81.41,81.41,4
20131201|2013-08-21 09:00,21,81.445,81.445,81.42,81.435,6
20131201|2013-08-21 09:30,21,81.425,81.44,81.425,81.44,4
20131201|2013-08-21 10:00,21,81.495,81.585,81.495,81.585,11
20131201|2013-08-21 10:30,21,81.54,81.54,81.51,81.51,8
20131201|2013-08-21 11:00,21,81.51,81.51,81.475,81.485,8
20131201|2013-08-21 11:30,21,81.45,81.45,81.45,81.45,1
20131201|2013-08-21 12:30,21,81.48,81.59,81.48,81.59,6
20131201|2013-08-21 13:00,21,81.6,81.725,81.465,81.63,73
20131201|2013-08-21 13:30,21,81.63,81.63,81.395,81.395,16
20131201|2013-08-21 14:00,21,81.53,81.575,81.53,81.575,8
20131201|2013-08-21 14:30,21,81.595,81.605,81.58,81.605,5
20131201|2013-08-21 15:00,21,81.65,81.68,81.6,81.6,9
20131201|2013-08-21 15:30,21,81.57,81.61,81.57,81.61,6
20131201|2013-08-21 19:00,22,81.7,81.735,81.7,81.73,36
20131201|2013-08-21 19:30,22,81.745,81.78,81.745,81.755,21
20131201|2013-08-21 20:00,22,81.745,81.745,81.735,81.735,6
20131201|2013-08-21 20:30,22,81.795,81.795,81.78,81.78,5
20131201|2013-08-21 21:00,22,81.76,81.815,81.76,81.815,6
20131201|2013-08-21 21:30,22,81.81,81.825,81.81,81.825,4
20131201|2013-08-21 22:00,22,81.8,81.8,81.8,81.8,1
20131201|2013-08-22 00:00,22,81.8,81.8,81.76,81.76,8
20131201|2013-08-22 00:30,22,81.77,81.79,81.77,81.79,3
20131201|2013-08-22 01:00,22,81.8,81.8,81.75,81.75,8
20131201|2013-08-22 01:30,22,81.74,81.74,81.725,81.725,13
20131201|2013-08-22 02:00,22,81.815,81.86,81.725,81.725,5
20131201|2013-08-22 02:30,22,81.725,81.725,81.725,81.725,1
20131201|2013-08-22 03:00,22,81.7,81.7,81.685,81.685,4
20131201|2013-08-22 04:00,22,81.805,81.805,81.805,81.805,1
20131201|2013-08-22 04:30,22,81.805,81.965,81.805,81.94,6
20131201|2013-08-22 05:00,22,81.97,82,81.97,81.99,4
20131201|2013-08-22 06:30,22,81.95,81.955,81.95,81.955,10
20131201|2013-08-22 07:00,22,81.915,82.01,81.9,82.01,17
20131201|2013-08-22 07:30,22,81.9,81.9,81.785,81.79,24
20131201|2013-08-22 08:30,22,81.82,81.82,81.775,81.775,3
20131201|2013-08-22 09:00,22,81.82,81.9,81.82,81.9,9
20131201|2013-08-22 09:30,22,81.9,81.91,81.83,81.83,13
20131201|2013-08-22 10:00,22,81.71,81.74,81.7,81.74,18
20131201|2013-08-22 10:30,22,81.775,81.775,81.775,81.775,5
20131201|2013-08-22 11:00,22,81.72,81.72,81.72,81.72,1
20131201|2013-08-22 11:30,22,81.725,81.76,81.725,81.76,5
20131201|2013-08-22 12:00,22,81.79,81.79,81.78,81.78,2
20131201|2013-08-22 13:00,22,81.735,81.75,81.735,81.75,50
20131201|2013-08-22 14:00,22,81.805,81.805,81.805,81.805,1
20131201|2013-08-22 14:30,22,81.8,81.8,81.8,81.8,2
20131201|2013-08-22 15:00,22,81.745,81.77,81.745,81.77,3
20131201|2013-08-22 19:00,23,81.845,81.845,81.845,81.845,8
20131201|2013-08-22 19:30,23,81.845,81.845,81.845,81.845,1
20131201|2013-08-22 20:00,23,81.83,81.865,81.83,81.865,6
20131201|2013-08-22 20:30,23,81.85,81.85,81.85,81.85,6
20131201|2013-08-22 22:00,23,81.865,81.865,81.865,81.865,2
20131201|2013-08-22 22:30,23,81.845,81.845,81.845,81.845,5
20131201|2013-08-22 23:00,23,81.89,81.89,81.89,81.89,2
20131201|2013-08-23 00:00,23,81.92,81.92,81.92,81.92,4
20131201|2013-08-23 01:00,23,81.88,81.92,81.88,81.92,6
20131201|2013-08-23 01:30,23,81.92,81.92,81.865,81.865,6
20131201|2013-08-23 02:00,23,81.87,81.88,81.87,81.87,3
20131201|2013-08-23 02:30,23,81.91,81.91,81.91,81.91,1
20131201|2013-08-23 03:00,23,81.87,81.87,81.87,81.87,32
20131201|2013-08-23 03:30,23,81.865,81.865,81.775,81.8,54
20131201|2013-08-23 04:00,23,81.84,81.84,81.84,81.84,5
20131201|2013-08-23 04:30,23,81.8,81.8,81.8,81.8,10
20131201|2013-08-23 06:30,23,81.89,81.89,81.865,81.865,6
20131201|2013-08-23 07:30,23,81.885,81.885,81.85,81.855,10
20131201|2013-08-23 08:00,23,81.87,81.95,81.87,81.925,15
20131201|2013-08-23 08:30,23,81.9,81.9,81.9,81.9,16
20131201|2013-08-23 09:00,23,81.85,81.85,81.615,81.615,48
20131201|2013-08-23 09:30,23,81.63,81.63,81.515,81.535,138
20131201|2013-08-23 10:00,23,81.58,81.63,81.58,81.63,3
20131201|2013-08-23 10:30,23,81.61,81.61,81.61,81.61,1
20131201|2013-08-23 11:00,23,81.645,81.69,81.645,81.69,6
20131201|2013-08-23 12:00,23,81.655,81.655,81.65,81.65,20
20131201|2013-08-23 12:30,23,81.65,81.66,81.64,81.66,6
20131201|2013-08-23 13:30,23,81.63,81.63,81.63,81.63,1
20131201|2013-08-23 14:30,23,81.635,81.64,81.625,81.625,28
20131201|2013-08-23 15:30,23,81.68,81.68,81.66,81.66,2
20131201|2013-08-25 18:00,26,81.7,81.7,81.665,81.665,18
20131201|2013-08-25 18:30,26,81.67,81.67,81.66,81.66,3
20131201|2013-08-25 19:00,26,81.655,81.68,81.655,81.68,2
20131201|2013-08-25 19:30,26,81.665,81.665,81.65,81.65,6
20131201|2013-08-25 20:00,26,81.635,81.645,81.635,81.645,3
20131201|2013-08-25 20:30,26,81.685,81.685,81.685,81.685,2
20131201|2013-08-25 21:00,26,81.695,81.695,81.685,81.685,3
20131201|2013-08-25 22:30,26,81.675,81.675,81.675,81.675,1
20131201|2013-08-25 23:00,26,81.69,81.69,81.69,81.69,5
20131201|2013-08-26 00:00,26,81.65,81.65,81.65,81.65,2
20131201|2013-08-26 00:30,26,81.645,81.645,81.645,81.645,10
20131201|2013-08-26 01:30,26,81.68,81.68,81.68,81.68,1
20131201|2013-08-26 02:00,26,81.695,81.74,81.695,81.735,17
20131201|2013-08-26 02:30,26,81.705,81.705,81.7,81.7,2
20131201|2013-08-26 04:30,26,81.725,81.725,81.725,81.725,1
20131201|2013-08-26 06:30,26,81.715,81.715,81.715,81.715,5
20131201|2013-08-26 07:00,26,81.74,81.8,81.74,81.765,32
20131201|2013-08-26 07:30,26,81.7,81.7,81.565,81.6,107
20131201|2013-08-26 08:00,26,81.615,81.615,81.615,81.615,6
20131201|2013-08-26 08:30,26,81.645,81.645,81.635,81.635,11
20131201|2013-08-26 09:00,26,81.635,81.66,81.63,81.645,44
20131201|2013-08-26 09:30,26,81.66,81.72,81.66,81.695,30
20131201|2013-08-26 10:00,26,81.685,81.705,81.685,81.705,12
20131201|2013-08-26 10:30,26,81.705,81.705,81.705,81.705,3
20131201|2013-08-26 11:00,26,81.72,81.72,81.72,81.72,1
20131201|2013-08-26 11:30,26,81.74,81.745,81.72,81.745,7
20131201|2013-08-26 13:00,26,81.745,81.745,81.73,81.73,13
20131201|2013-08-26 13:30,26,81.725,81.725,81.7,81.705,12
20131201|2013-08-26 14:00,26,81.695,81.71,81.65,81.65,18
20131201|2013-08-26 14:30,26,81.66,81.66,81.66,81.66,2
20131201|2013-08-26 15:30,26,81.68,81.68,81.68,81.68,1
20131201|2013-08-26 19:00,27,81.65,81.65,81.575,81.575,13
20131201|2013-08-26 19:30,27,81.62,81.63,81.62,81.63,2
20131201|2013-08-26 20:00,27,81.655,81.655,81.655,81.655,5
20131201|2013-08-26 20:30,27,81.67,81.67,81.67,81.67,1
20131201|2013-08-26 21:00,27,81.67,81.675,81.67,81.675,5
20131201|2013-08-26 22:30,27,81.67,81.67,81.67,81.67,2
20131201|2013-08-27 00:00,27,81.66,81.66,81.66,81.66,1
20131201|2013-08-27 01:00,27,81.685,81.74,81.685,81.74,11
20131201|2013-08-27 02:00,27,81.7,81.7,81.64,81.64,14
20131201|2013-08-27 02:30,27,81.605,81.605,81.6,81.6,9
20131201|2013-08-27 03:00,27,81.6,81.85,81.6,81.85,40
20131201|2013-08-27 03:30,27,81.835,81.835,81.83,81.83,16
20131201|2013-08-27 04:30,27,81.76,81.765,81.75,81.765,11
20131201|2013-08-27 05:30,27,81.755,81.755,81.755,81.755,1
20131201|2013-08-27 06:00,27,81.77,81.79,81.77,81.79,2
20131201|2013-08-27 06:30,27,81.79,81.79,81.79,81.79,1
20131201|2013-08-27 07:00,27,81.79,81.79,81.765,81.765,21
20131201|2013-08-27 07:30,27,81.775,81.78,81.725,81.725,23
20131201|2013-08-27 08:00,27,81.72,81.72,81.59,81.615,36
20131201|2013-08-27 08:30,27,81.575,81.575,81.44,81.49,114
20131201|2013-08-27 09:00,27,81.48,81.57,81.475,81.48,36
20131201|2013-08-27 09:30,27,81.545,81.545,81.5,81.52,12
20131201|2013-08-27 10:00,27,81.46,81.475,81.425,81.475,16
20131201|2013-08-27 10:30,27,81.48,81.495,81.48,81.495,8
20131201|2013-08-27 11:30,27,81.465,81.465,81.465,81.465,4
20131201|2013-08-27 12:00,27,81.47,81.49,81.47,81.485,22
20131201|2013-08-27 12:30,27,81.435,81.46,81.43,81.45,20
20131201|2013-08-27 13:00,27,81.415,81.415,81.415,81.415,19
20131201|2013-08-27 13:30,27,81.435,81.45,81.435,81.445,22
20131201|2013-08-27 14:30,27,81.415,81.425,81.415,81.425,5
20131201|2013-08-27 15:00,27,81.44,81.44,81.44,81.44,5
20131201|2013-08-27 15:30,27,81.41,81.41,81.41,81.41,1
20131201|2013-08-27 19:00,28,81.46,81.46,81.455,81.455,3
20131201|2013-08-27 19:30,28,81.455,81.46,81.455,81.455,30
20131201|2013-08-27 20:00,28,81.47,81.49,81.47,81.48,21
20131201|2013-08-27 20:30,28,81.455,81.455,81.455,81.455,1
20131201|2013-08-27 21:00,28,81.42,81.42,81.395,81.4,6
20131201|2013-08-27 21:30,28,81.4,81.4,81.4,81.4,10
20131201|2013-08-28 00:00,28,81.55,81.55,81.55,81.55,1
20131201|2013-08-28 01:00,28,81.55,81.55,81.55,81.55,3
20131201|2013-08-28 01:30,28,81.5,81.5,81.5,81.5,2
20131201|2013-08-28 02:00,28,81.54,81.555,81.53,81.53,6
20131201|2013-08-28 02:30,28,81.565,81.565,81.555,81.555,7
20131201|2013-08-28 03:00,28,81.54,81.565,81.54,81.565,5
20131201|2013-08-28 03:30,28,81.575,81.6,81.57,81.6,23
20131201|2013-08-28 04:30,28,81.575,81.58,81.565,81.565,13
20131201|2013-08-28 05:30,28,81.65,81.7,81.65,81.685,13
20131201|2013-08-28 06:00,28,81.69,81.75,81.69,81.75,12
20131201|2013-08-28 06:30,28,81.735,81.74,81.71,81.71,37
20131201|2013-08-28 07:00,28,81.73,81.73,81.71,81.72,5
20131201|2013-08-28 07:30,28,81.69,81.73,81.575,81.575,24
20131201|2013-08-28 08:00,28,81.565,81.68,81.55,81.68,47
20131201|2013-08-28 08:30,28,81.675,81.895,81.675,81.855,130
20131201|2013-08-28 09:00,28,81.8,81.84,81.725,81.77,47
20131201|2013-08-28 09:30,28,81.815,81.815,81.705,81.705,16
20131201|2013-08-28 10:00,28,81.79,81.8,81.78,81.79,7
20131201|2013-08-28 10:30,28,81.77,81.77,81.77,81.77,100
20131201|2013-08-28 12:00,28,81.74,81.78,81.74,81.78,2
20131201|2013-08-28 12:30,28,81.775,81.775,81.775,81.775,8
20131201|2013-08-28 13:00,28,81.755,81.755,81.755,81.755,8
20131201|2013-08-28 13:30,28,81.735,81.735,81.73,81.73,2
20131201|2013-08-28 14:00,28,81.705,81.705,81.695,81.695,5
20131201|2013-08-28 14:30,28,81.71,81.72,81.71,81.72,6
20131201|2013-08-28 15:00,28,81.69,81.69,81.69,81.69,6
20131201|2013-08-28 15:30,28,81.725,81.725,81.725,81.725,1
20131201|2013-08-28 19:00,29,81.785,81.785,81.785,81.785,1
20131201|2013-08-28 19:30,29,81.78,81.78,81.775,81.775,22
20131201|2013-08-28 21:00,29,81.775,81.775,81.73,81.73,6
20131201|2013-08-28 21:30,29,81.755,81.755,81.7,81.7,35
20131201|2013-08-28 22:00,29,81.72,81.72,81.7,81.7,13
20131201|2013-08-28 23:00,29,81.705,81.705,81.705,81.705,2
20131201|2013-08-28 23:30,29,81.76,81.76,81.76,81.76,2
20131201|2013-08-29 00:00,29,81.76,81.825,81.76,81.825,6
20131201|2013-08-29 00:30,29,81.85,81.85,81.85,81.85,2
20131201|2013-08-29 01:00,29,81.83,81.83,81.83,81.83,2
20131201|2013-08-29 01:30,29,81.87,82.075,81.87,82.075,47
20131201|2013-08-29 02:00,29,82.06,82.085,82.035,82.075,36
20131201|2013-08-29 02:30,29,82.1,82.135,82.095,82.135,33
20131201|2013-08-29 03:00,29,82.12,82.12,82.09,82.09,30
20131201|2013-08-29 03:30,29,82.08,82.09,82.05,82.05,7
20131201|2013-08-29 04:00,29,82.105,82.105,82.1,82.1,3
20131201|2013-08-29 04:30,29,82.11,82.11,82.11,82.11,2
20131201|2013-08-29 05:00,29,82.14,82.19,82.115,82.17,31
20131201|2013-08-29 05:30,29,82.18,82.2,82.135,82.135,21
20131201|2013-08-29 06:00,29,82.14,82.14,82.135,82.135,60
20131201|2013-08-29 06:30,29,82.14,82.14,82.14,82.14,11
20131201|2013-08-29 07:00,29,82.165,82.165,82.125,82.125,22
20131201|2013-08-29 07:30,29,82.2,82.29,82.2,82.25,63
20131201|2013-08-29 08:00,29,82.245,82.245,82.19,82.205,35
20131201|2013-08-29 08:30,29,82.24,82.245,82.205,82.22,184
20131201|2013-08-29 09:00,29,82.24,82.31,82.2,82.275,106
20131201|2013-08-29 09:30,29,82.28,82.325,82.265,82.32,149
20131201|2013-08-29 10:00,29,82.33,82.36,82.32,82.32,31
20131201|2013-08-29 10:30,29,82.31,82.33,82.305,82.33,14
20131201|2013-08-29 11:00,29,82.33,82.33,82.3,82.3,3
20131201|2013-08-29 11:30,29,82.3,82.3,82.3,82.3,12
20131201|2013-08-29 12:00,29,82.295,82.295,82.25,82.255,12
20131201|2013-08-29 12:30,29,82.22,82.22,82.22,82.22,3
20131201|2013-08-29 13:00,29,82.22,82.265,82.22,82.265,6
20131201|2013-08-29 13:30,29,82.255,82.255,82.255,82.255,2
20131201|2013-08-29 14:00,29,82.21,82.21,82.21,82.21,1
20131201|2013-08-29 15:00,29,82.22,82.265,82.22,82.265,2
20131201|2013-08-29 15:30,29,82.28,82.28,82.28,82.28,2
20131201|2013-08-29 19:00,30,82.28,82.28,82.28,82.28,1
20131201|2013-08-29 19:30,30,82.28,82.28,82.235,82.275,6
20131201|2013-08-29 20:00,30,82.25,82.25,82.23,82.23,2
20131201|2013-08-29 20:30,30,82.21,82.21,82.2,82.2,86
20131201|2013-08-29 21:00,30,82.2,82.2,82.185,82.195,17
20131201|2013-08-29 21:30,30,82.205,82.205,82.205,82.205,5
20131201|2013-08-29 22:00,30,82.21,82.24,82.21,82.23,17
20131201|2013-08-29 22:30,30,82.26,82.26,82.26,82.26,2
20131201|2013-08-29 23:30,30,82.27,82.27,82.27,82.27,1
20131201|2013-08-30 00:00,30,82.25,82.25,82.24,82.24,11
20131201|2013-08-30 00:30,30,82.23,82.23,82.21,82.21,13
20131201|2013-08-30 01:00,30,82.21,82.21,82.195,82.195,18
20131201|2013-08-30 01:30,30,82.25,82.29,82.245,82.28,7
20131201|2013-08-30 02:00,30,82.29,82.29,82.23,82.235,30
20131201|2013-08-30 02:30,30,82.235,82.24,82.205,82.205,3
20131201|2013-08-30 03:00,30,82.22,82.22,82.19,82.205,22
20131201|2013-08-30 03:30,30,82.25,82.275,82.25,82.275,5
20131201|2013-08-30 04:00,30,82.235,82.235,82.21,82.21,5
20131201|2013-08-30 04:30,30,82.275,82.29,82.275,82.29,2
20131201|2013-08-30 05:00,30,82.28,82.28,82.28,82.28,2
20131201|2013-08-30 05:30,30,82.275,82.275,82.27,82.27,8
20131201|2013-08-30 07:00,30,82.315,82.315,82.31,82.315,5
20131201|2013-08-30 07:30,30,82.26,82.345,82.26,82.325,129
20131201|2013-08-30 08:00,30,82.35,82.365,82.345,82.365,46
20131201|2013-08-30 08:30,30,82.37,82.42,82.345,82.405,321
20131201|2013-08-30 09:00,30,82.4,82.425,82.39,82.395,165
20131201|2013-08-30 09:30,30,82.36,82.505,82.36,82.465,67
20131201|2013-08-30 10:00,30,82.49,82.57,82.45,82.45,30
20131201|2013-08-30 10:30,30,82.47,82.48,82.455,82.475,12
20131201|2013-08-30 11:00,30,82.46,82.46,82.39,82.39,33
20131201|2013-08-30 11:30,30,82.4,82.42,82.4,82.42,6
20131201|2013-08-30 12:00,30,82.43,82.435,82.4,82.41,31
20131201|2013-08-30 12:30,30,82.37,82.37,82.365,82.365,7
20131201|2013-08-30 13:00,30,82.355,82.375,82.355,82.355,7
20131201|2013-08-30 13:30,30,82.375,82.375,82.375,82.375,1
20131201|2013-08-30 14:00,30,82.385,82.385,82.38,82.38,12
20131201|2013-09-01 17:00,2,82.385,82.385,82.385,82.385,1
20131201|2013-09-01 17:30,2,82.38,82.415,82.38,82.415,4
20131201|2013-09-01 18:00,2,82.43,82.435,82.395,82.395,11
20131201|2013-09-01 18:30,2,82.395,82.395,82.395,82.395,2
20131201|2013-09-01 19:00,2,82.45,82.48,82.405,82.48,27
20131201|2013-09-01 19:30,2,82.485,82.51,82.485,82.49,62
20131201|2013-09-01 20:00,2,82.475,82.475,82.43,82.43,46
20131201|2013-09-01 20:30,2,82.425,82.425,82.395,82.395,19
20131201|2013-09-01 21:00,2,82.405,82.405,82.405,82.405,2
20131201|2013-09-01 21:30,2,82.4,82.435,82.4,82.435,5
20131201|2013-09-01 22:00,2,82.41,82.41,82.41,82.41,2
20131201|2013-09-01 23:00,2,82.39,82.395,82.38,82.395,4
20131201|2013-09-01 23:30,2,82.43,82.43,82.43,82.43,2
20131201|2013-09-02 00:30,2,82.385,82.385,82.385,82.385,1
20131201|2013-09-02 01:00,2,82.36,82.36,82.315,82.335,16
20131201|2013-09-02 01:30,2,82.36,82.36,82.345,82.345,11
20131201|2013-09-02 02:00,2,82.385,82.41,82.385,82.41,3
20131201|2013-09-02 02:30,2,82.395,82.465,82.395,82.465,15
20131201|2013-09-02 03:00,2,82.49,82.495,82.445,82.455,22
20131201|2013-09-02 03:30,2,82.42,82.42,82.42,82.42,1
20131201|2013-09-02 04:30,2,82.4,82.4,82.395,82.395,16
20131201|2013-09-02 05:30,2,82.39,82.39,82.39,82.39,1
20131201|2013-09-02 06:30,2,82.43,82.43,82.43,82.43,4
20131201|2013-09-02 07:00,2,82.45,82.45,82.45,82.45,5
20131201|2013-09-02 07:30,2,82.46,82.46,82.45,82.455,43
20131201|2013-09-02 08:30,2,82.455,82.465,82.45,82.465,3
20131201|2013-09-02 09:00,2,82.47,82.485,82.47,82.485,27
20131201|2013-09-02 09:30,2,82.495,82.55,82.485,82.55,125
20131201|2013-09-02 10:00,2,82.555,82.565,82.535,82.535,21
20131201|2013-09-02 10:30,2,82.56,82.585,82.56,82.56,33
20131201|2013-09-02 11:00,2,82.555,82.58,82.555,82.58,65
20131201|2013-09-02 11:30,2,82.58,82.585,82.58,82.585,17
20131201|2013-09-02 19:00,3,82.575,82.605,82.57,82.595,58
20131201|2013-09-02 19:30,3,82.58,82.625,82.58,82.62,37
20131201|2013-09-02 20:00,3,82.59,82.59,82.56,82.56,7
20131201|2013-09-02 20:30,3,82.59,82.59,82.58,82.58,8
20131201|2013-09-02 21:00,3,82.59,82.59,82.58,82.58,15
20131201|2013-09-02 21:30,3,82.555,82.555,82.555,82.555,1
20131201|2013-09-02 22:00,3,82.545,82.545,82.545,82.545,10
20131201|2013-09-02 22:30,3,82.59,82.59,82.59,82.59,30
20131201|2013-09-02 23:30,3,82.565,82.565,82.565,82.565,1
20131201|2013-09-03 00:30,3,82.63,82.63,82.63,82.63,1
20131201|2013-09-03 01:00,3,82.64,82.685,82.64,82.685,19
20131201|2013-09-03 01:30,3,82.715,82.715,82.645,82.645,13
20131201|2013-09-03 02:00,3,82.645,82.71,82.645,82.71,28
20131201|2013-09-03 02:30,3,82.68,82.68,82.68,82.68,10
20131201|2013-09-03 03:00,3,82.645,82.645,82.615,82.615,28
20131201|2013-09-03 03:30,3,82.6,82.6,82.58,82.58,12
20131201|2013-09-03 04:00,3,82.615,82.615,82.615,82.615,1
20131201|2013-09-03 04:30,3,82.565,82.565,82.565,82.565,5
20131201|2013-09-03 05:00,3,82.55,82.575,82.55,82.575,4
20131201|2013-09-03 05:30,3,82.57,82.615,82.57,82.615,7
20131201|2013-09-03 06:00,3,82.615,82.69,82.615,82.655,95
20131201|2013-09-03 06:30,3,82.655,82.665,82.655,82.665,34
20131201|2013-09-03 07:00,3,82.625,82.66,82.6,82.66,68
20131201|2013-09-03 07:30,3,82.61,82.63,82.605,82.605,6
20131201|2013-09-03 08:00,3,82.58,82.615,82.58,82.585,14
20131201|2013-09-03 08:30,3,82.59,82.63,82.59,82.615,110
20131201|2013-09-03 09:00,3,82.64,82.97,82.64,82.725,206
20131201|2013-09-03 09:30,3,82.73,82.74,82.73,82.74,50
20131201|2013-09-03 10:00,3,82.74,82.755,82.7,82.71,25
20131201|2013-09-03 10:30,3,82.76,82.76,82.65,82.67,15
20131201|2013-09-03 11:00,3,82.675,82.69,82.67,82.69,18
20131201|2013-09-03 11:30,3,82.66,82.67,82.615,82.615,43
20131201|2013-09-03 12:00,3,82.65,82.65,82.65,82.65,1
20131201|2013-09-03 12:30,3,82.615,82.615,82.6,82.6,4
20131201|2013-09-03 13:00,3,82.59,82.59,82.59,82.59,1
20131201|2013-09-03 14:00,3,82.63,82.63,82.63,82.63,2
20131201|2013-09-03 14:30,3,82.64,82.64,82.64,82.64,1
20131201|2013-09-03 19:00,4,82.66,82.66,82.61,82.61,6
20131201|2013-09-03 19:30,4,82.625,82.63,82.62,82.63,8
20131201|2013-09-03 20:00,4,82.665,82.675,82.665,82.67,11
20131201|2013-09-03 20:30,4,82.665,82.665,82.665,82.665,1
20131201|2013-09-03 21:00,4,82.655,82.655,82.645,82.645,11
20131201|2013-09-03 22:00,4,82.66,82.685,82.66,82.68,12
20131201|2013-09-03 22:30,4,82.68,82.68,82.68,82.68,2
20131201|2013-09-03 23:30,4,82.68,82.7,82.68,82.7,7
20131201|2013-09-04 00:00,4,82.7,82.7,82.68,82.68,11
20131201|2013-09-04 00:30,4,82.685,82.71,82.66,82.66,7
20131201|2013-09-04 01:00,4,82.7,82.7,82.695,82.695,3
20131201|2013-09-04 01:30,4,82.68,82.68,82.63,82.635,11
20131201|2013-09-04 02:00,4,82.66,82.66,82.64,82.64,3
20131201|2013-09-04 02:30,4,82.62,82.625,82.62,82.625,7
20131201|2013-09-04 03:00,4,82.655,82.655,82.655,82.655,2
20131201|2013-09-04 03:30,4,82.66,82.665,82.6,82.6,29
20131201|2013-09-04 04:00,4,82.585,82.62,82.565,82.62,49
20131201|2013-09-04 05:00,4,82.555,82.555,82.54,82.555,15
20131201|2013-09-04 05:30,4,82.565,82.565,82.51,82.515,24
20131201|2013-09-04 06:00,4,82.515,82.54,82.515,82.54,4
20131201|2013-09-04 06:30,4,82.525,82.57,82.525,82.57,2
20131201|2013-09-04 07:00,4,82.58,82.6,82.56,82.56,34
20131201|2013-09-04 07:30,4,82.575,82.575,82.56,82.56,43
20131201|2013-09-04 08:00,4,82.59,82.605,82.565,82.595,121
20131201|2013-09-04 08:30,4,82.6,82.62,82.565,82.57,26
20131201|2013-09-04 09:00,4,82.575,82.6,82.575,82.59,24
20131201|2013-09-04 09:30,4,82.59,82.59,82.46,82.46,59
20131201|2013-09-04 10:00,4,82.47,82.47,82.38,82.38,97
20131201|2013-09-04 10:30,4,82.38,82.39,82.35,82.38,49
20131201|2013-09-04 11:30,4,82.41,82.415,82.4,82.415,8
20131201|2013-09-04 12:00,4,82.415,82.42,82.4,82.4,22
20131201|2013-09-04 12:30,4,82.45,82.45,82.45,82.45,2
20131201|2013-09-04 13:00,4,82.42,82.42,82.42,82.42,1
20131201|2013-09-04 13:30,4,82.435,82.435,82.435,82.435,3
20131201|2013-09-04 14:00,4,82.4,82.4,82.4,82.4,1
20131201|2013-09-04 14:30,4,82.435,82.435,82.39,82.4,4
20131201|2013-09-04 19:00,5,82.465,82.475,82.455,82.475,24
20131201|2013-09-04 19:30,5,82.475,82.48,82.455,82.475,28
20131201|2013-09-04 20:00,5,82.48,82.48,82.47,82.47,6
20131201|2013-09-04 20:30,5,82.465,82.465,82.46,82.46,3
20131201|2013-09-04 21:00,5,82.46,82.48,82.46,82.48,6
20131201|2013-09-04 21:30,5,82.49,82.525,82.49,82.525,25
20131201|2013-09-04 22:00,5,82.5,82.5,82.5,82.5,2
20131201|2013-09-04 23:30,5,82.52,82.54,82.52,82.54,2
20131201|2013-09-05 00:00,5,82.58,82.66,82.57,82.64,39
20131201|2013-09-05 00:30,5,82.64,82.65,82.625,82.635,23
20131201|2013-09-05 01:00,5,82.61,82.62,82.6,82.6,28
20131201|2013-09-05 01:30,5,82.6,82.615,82.565,82.565,107
20131201|2013-09-05 02:00,5,82.6,82.63,82.6,82.63,38
20131201|2013-09-05 02:30,5,82.655,82.655,82.64,82.64,10
20131201|2013-09-05 03:00,5,82.64,82.685,82.64,82.65,128
20131201|2013-09-05 03:30,5,82.63,82.63,82.575,82.61,63
20131201|2013-09-05 04:00,5,82.59,82.59,82.57,82.575,43
20131201|2013-09-05 04:30,5,82.565,82.565,82.505,82.545,6
20131201|2013-09-05 05:00,5,82.52,82.52,82.5,82.5,32
20131201|2013-09-05 05:30,5,82.485,82.485,82.46,82.475,20
20131201|2013-09-05 06:00,5,82.46,82.48,82.445,82.47,28
20131201|2013-09-05 06:30,5,82.48,82.5,82.475,82.49,40
20131201|2013-09-05 07:00,5,82.49,82.51,82.385,82.41,122
20131201|2013-09-05 07:30,5,82.49,82.75,82.455,82.685,303
20131201|2013-09-05 08:00,5,82.705,82.795,82.615,82.63,348
20131201|2013-09-05 08:30,5,82.655,82.695,82.61,82.695,101
20131201|2013-09-05 09:00,5,82.715,82.905,82.715,82.895,406
20131201|2013-09-05 09:30,5,82.91,82.955,82.89,82.91,126
20131201|2013-09-05 10:00,5,82.91,82.91,82.85,82.9,109
20131201|2013-09-05 10:30,5,82.9,82.925,82.89,82.89,46
20131201|2013-09-05 11:00,5,82.885,82.9,82.87,82.88,103
20131201|2013-09-05 11:30,5,82.88,82.89,82.855,82.86,137
20131201|2013-09-05 12:00,5,82.885,82.91,82.88,82.9,77
20131201|2013-09-05 12:30,5,82.895,82.92,82.885,82.92,16
20131201|2013-09-05 13:00,5,82.915,82.945,82.915,82.915,209
20131201|2013-09-05 13:30,5,82.915,82.915,82.905,82.905,2
20131201|2013-09-05 14:30,5,82.915,82.92,82.91,82.92,4
20131201|2013-09-05 15:00,5,82.925,82.925,82.92,82.925,3
20131201|2013-09-05 19:00,6,82.92,82.92,82.89,82.89,17
20131201|2013-09-05 19:30,6,82.89,82.9,82.86,82.86,54
20131201|2013-09-05 20:00,6,82.85,82.87,82.84,82.84,22
20131201|2013-09-05 20:30,6,82.84,82.84,82.815,82.815,34
20131201|2013-09-05 21:00,6,82.805,82.83,82.8,82.8,19
20131201|2013-09-05 21:30,6,82.8,82.8,82.78,82.78,23
20131201|2013-09-05 22:00,6,82.79,82.79,82.77,82.77,10
20131201|2013-09-05 22:30,6,82.79,82.79,82.79,82.79,5
20131201|2013-09-05 23:00,6,82.85,82.865,82.85,82.85,6
20131201|2013-09-05 23:30,6,82.85,82.85,82.845,82.845,10
20131201|2013-09-06 00:00,6,82.8,82.815,82.8,82.815,2
20131201|2013-09-06 00:30,6,82.805,82.815,82.8,82.815,10
20131201|2013-09-06 01:00,6,82.825,82.845,82.825,82.83,17
20131201|2013-09-06 01:30,6,82.8,82.81,82.8,82.81,3
20131201|2013-09-06 02:00,6,82.77,82.825,82.765,82.825,16
20131201|2013-09-06 02:30,6,82.825,82.83,82.815,82.83,13
20131201|2013-09-06 03:00,6,82.805,82.81,82.795,82.81,12
20131201|2013-09-06 03:30,6,82.775,82.785,82.77,82.77,12
20131201|2013-09-06 04:00,6,82.8,82.8,82.79,82.79,2
20131201|2013-09-06 04:30,6,82.805,82.805,82.805,82.805,1
20131201|2013-09-06 05:00,6,82.86,82.875,82.84,82.87,35
20131201|2013-09-06 05:30,6,82.885,82.895,82.885,82.885,3
20131201|2013-09-06 06:00,6,82.9,82.9,82.835,82.835,9
20131201|2013-09-06 06:30,6,82.845,82.845,82.795,82.8,23
20131201|2013-09-06 07:00,6,82.81,82.915,82.79,82.915,48
20131201|2013-09-06 07:30,6,82.855,83.15,82.31,82.65,584
20131201|2013-09-06 08:00,6,82.64,82.645,82.52,82.53,189
20131201|2013-09-06 08:30,6,82.55,82.575,82.36,82.39,260
20131201|2013-09-06 09:00,6,82.385,82.455,82.3,82.45,524
20131201|2013-09-06 09:30,6,82.46,82.495,82.455,82.46,96
20131201|2013-09-06 10:00,6,82.46,82.46,82.38,82.385,151
20131201|2013-09-06 10:30,6,82.4,82.44,82.4,82.435,184
20131201|2013-09-06 11:00,6,82.44,82.47,82.44,82.45,136
20131201|2013-09-06 11:30,6,82.435,82.45,82.405,82.45,173
20131201|2013-09-06 12:00,6,82.45,82.475,82.445,82.445,167
20131201|2013-09-06 12:30,6,82.45,82.465,82.45,82.455,46
20131201|2013-09-06 13:00,6,82.46,82.47,82.455,82.455,241
20131201|2013-09-06 13:30,6,82.445,82.445,82.4,82.4,207
20131201|2013-09-06 14:00,6,82.415,82.415,82.37,82.4,32
20131201|2013-09-06 14:30,6,82.4,82.4,82.39,82.4,8
20131201|2013-09-06 15:00,6,82.425,82.425,82.425,82.425,1
20131201|2013-09-06 15:30,6,82.42,82.42,82.42,82.42,1
20131201|2013-09-08 17:00,9,82.545,82.545,82.52,82.52,7
20131201|2013-09-08 17:30,9,82.515,82.53,82.515,82.53,11
20131201|2013-09-08 18:00,9,82.5,82.515,82.5,82.515,3
20131201|2013-09-08 18:30,9,82.55,82.55,82.54,82.54,17
20131201|2013-09-08 19:00,9,82.54,82.54,82.49,82.49,14
20131201|2013-09-08 19:30,9,82.5,82.5,82.46,82.46,46
20131201|2013-09-08 20:00,9,82.475,82.48,82.475,82.475,9
20131201|2013-09-08 20:30,9,82.47,82.5,82.47,82.49,6
20131201|2013-09-08 21:00,9,82.485,82.495,82.48,82.48,46
20131201|2013-09-08 21:30,9,82.475,82.475,82.475,82.475,10
20131201|2013-09-08 22:00,9,82.475,82.475,82.46,82.46,11
20131201|2013-09-08 22:30,9,82.47,82.475,82.47,82.475,5
20131201|2013-09-08 23:00,9,82.5,82.505,82.495,82.495,63
20131201|2013-09-08 23:30,9,82.495,82.495,82.495,82.495,1
20131201|2013-09-09 00:00,9,82.49,82.49,82.485,82.49,10
20131201|2013-09-09 00:30,9,82.49,82.5,82.48,82.5,146
20131201|2013-09-09 01:00,9,82.505,82.53,82.48,82.48,94
20131201|2013-09-09 01:30,9,82.475,82.475,82.415,82.435,86
20131201|2013-09-09 02:00,9,82.44,82.44,82.41,82.415,177
20131201|2013-09-09 02:30,9,82.46,82.48,82.455,82.455,17
20131201|2013-09-09 03:00,9,82.445,82.45,82.375,82.375,51
20131201|2013-09-09 03:30,9,82.37,82.38,82.335,82.345,42
20131201|2013-09-09 04:00,9,82.365,82.38,82.35,82.35,21
20131201|2013-09-09 04:30,9,82.35,82.375,82.345,82.375,4
20131201|2013-09-09 05:00,9,82.38,82.385,82.375,82.375,50
20131201|2013-09-09 05:30,9,82.37,82.385,82.37,82.38,7
20131201|2013-09-09 06:00,9,82.38,82.38,82.36,82.36,10
20131201|2013-09-09 06:30,9,82.355,82.365,82.35,82.36,60
20131201|2013-09-09 07:00,9,82.35,82.36,82.27,82.28,118
20131201|2013-09-09 07:30,9,82.28,82.28,82.225,82.255,93
20131201|2013-09-09 08:00,9,82.235,82.24,82.2,82.205,91
20131201|2013-09-09 08:30,9,82.2,82.23,82.18,82.225,186
20131201|2013-09-09 09:00,9,82.23,82.23,82.05,82.08,435
20131201|2013-09-09 09:30,9,82.075,82.085,82.02,82.03,349
20131201|2013-09-09 10:00,9,82.03,82.035,81.98,82.02,257
20131201|2013-09-09 10:30,9,82.02,82.04,81.99,81.99,343
20131201|2013-09-09 11:00,9,82.005,82.005,81.905,81.955,252
20131201|2013-09-09 11:30,9,81.965,81.995,81.96,81.995,242
20131201|2013-09-09 12:00,9,82.005,82.005,81.98,81.99,102
20131201|2013-09-09 12:30,9,81.98,81.98,81.95,81.955,38
20131201|2013-09-09 13:00,9,81.96,81.975,81.94,81.945,195
20131201|2013-09-09 13:30,9,81.94,82.01,81.935,82.005,201
20131201|2013-09-09 14:00,9,82.005,82.015,82,82.005,77
20131201|2013-09-09 14:30,9,82.02,82.025,82.01,82.015,42
20131201|2013-09-09 15:00,9,82.015,82.03,82.015,82.03,4
20131201|2013-09-09 15:30,9,82.04,82.065,82.04,82.05,23
20131201|2013-09-09 19:00,10,82.045,82.045,82.02,82.035,19
20131201|2013-09-09 19:30,10,82.03,82.06,82.03,82.03,47
20131201|2013-09-09 20:00,10,82.03,82.055,82.03,82.055,58
20131201|2013-09-09 20:30,10,82.045,82.045,82.01,82.01,41
20131201|2013-09-09 21:00,10,82,82.01,81.995,82.01,48
20131201|2013-09-09 21:30,10,82.03,82.03,81.99,82,24
20131201|2013-09-09 22:00,10,82.02,82.03,82,82,34
20131201|2013-09-09 22:30,10,82.01,82.01,81.99,82,14
20131201|2013-09-09 23:00,10,81.995,81.995,81.985,81.985,5
20131201|2013-09-09 23:30,10,81.955,82,81.955,82,7
20131201|2013-09-10 00:00,10,81.985,81.985,81.975,81.98,37
20131201|2013-09-10 00:30,10,81.98,81.98,81.955,81.97,64
20131201|2013-09-10 01:00,10,81.97,81.99,81.96,81.99,18
20131201|2013-09-10 01:30,10,82.01,82.08,82.01,82.08,33
20131201|2013-09-10 02:00,10,82.085,82.1,82.06,82.08,327
20131201|2013-09-10 02:30,10,82.1,82.155,82.1,82.1,51
20131201|2013-09-10 03:00,10,82.1,82.13,82.065,82.1,45
20131201|2013-09-10 03:30,10,82.11,82.12,82.07,82.1,137
20131201|2013-09-10 04:00,10,82.1,82.15,82.1,82.15,24
20131201|2013-09-10 04:30,10,82.145,82.145,82.115,82.115,16
20131201|2013-09-10 05:00,10,82.13,82.17,82.13,82.13,25
20131201|2013-09-10 05:30,10,82.145,82.145,82.13,82.135,7
20131201|2013-09-10 06:00,10,82.14,82.145,82.115,82.135,20
20131201|2013-09-10 06:30,10,82.17,82.185,82.155,82.185,50
20131201|2013-09-10 07:00,10,82.175,82.18,82.13,82.135,88
20131201|2013-09-10 07:30,10,82.125,82.13,82.1,82.125,162
20131201|2013-09-10 08:00,10,82.125,82.13,82.025,82.095,146
20131201|2013-09-10 08:30,10,82.095,82.095,82.05,82.065,271
20131201|2013-09-10 09:00,10,82.075,82.075,82.035,82.035,77
20131201|2013-09-10 09:30,10,82.03,82.075,82.02,82.04,53
20131201|2013-09-10 10:00,10,82.05,82.075,82.05,82.05,37
20131201|2013-09-10 10:30,10,82.07,82.09,82.03,82.03,21
20131201|2013-09-10 11:00,10,82.05,82.08,82.05,82.065,40
20131201|2013-09-10 11:30,10,82.065,82.065,82.04,82.04,25
20131201|2013-09-10 12:00,10,82.06,82.06,82.03,82.03,33
20131201|2013-09-10 12:30,10,82.02,82.03,81.99,81.99,77
20131201|2013-09-10 13:00,10,81.98,82.03,81.97,82.03,44
20131201|2013-09-10 13:30,10,82.01,82.025,82.01,82.025,6
20131201|2013-09-10 14:00,10,82.015,82.02,82,82.01,89
20131201|2013-09-10 14:30,10,82.01,82.02,82,82.005,33
20131201|2013-09-10 15:00,10,82.005,82.015,82.005,82.01,28
20131201|2013-09-10 15:30,10,82.01,82.03,82.01,82.03,7
20131201|2013-09-10 19:00,11,82.03,82.03,81.985,81.985,67
20131201|2013-09-10 19:30,11,81.975,82,81.97,81.995,9
20131201|2013-09-10 20:00,11,81.98,82.04,81.98,82.005,60
20131201|2013-09-10 20:30,11,81.995,82,81.96,81.96,13
20131201|2013-09-10 21:00,11,81.985,82.01,81.975,82.005,33
20131201|2013-09-10 21:30,11,82.015,82.04,82.015,82.04,30
20131201|2013-09-10 22:00,11,82.045,82.045,82.02,82.02,9
20131201|2013-09-10 22:30,11,82.03,82.115,82.03,82.115,27
20131201|2013-09-10 23:00,11,82.1,82.115,82.1,82.115,6
20131201|2013-09-10 23:30,11,82.13,82.13,82.095,82.105,31
20131201|2013-09-11 00:00,11,82.09,82.11,82.09,82.11,3
20131201|2013-09-11 00:30,11,82.11,82.145,82.09,82.145,37
20131201|2013-09-11 01:00,11,82.145,82.15,82.105,82.115,134
20131201|2013-09-11 01:30,11,82.11,82.11,82.085,82.09,22
20131201|2013-09-11 02:00,11,82.085,82.085,82.065,82.075,52
20131201|2013-09-11 02:30,11,82.06,82.08,82.04,82.08,63
20131201|2013-09-11 03:00,11,82.085,82.085,81.965,81.975,135
20131201|2013-09-11 03:30,11,81.97,82.02,81.925,81.96,148
20131201|2013-09-11 04:00,11,81.96,81.975,81.945,81.95,515
20131201|2013-09-11 04:30,11,82,82.045,82,82.02,11
20131201|2013-09-11 05:00,11,82.005,82.01,81.98,81.98,8
20131201|2013-09-11 05:30,11,81.99,82,81.985,82,6
20131201|2013-09-11 06:00,11,82.05,82.05,82.01,82.01,12
20131201|2013-09-11 06:30,11,82.02,82.03,81.99,81.99,14
20131201|2013-09-11 07:00,11,81.96,81.975,81.925,81.935,127
20131201|2013-09-11 07:30,11,81.945,81.995,81.945,81.995,9
20131201|2013-09-11 08:00,11,81.975,82,81.97,81.975,83
20131201|2013-09-11 08:30,11,81.975,81.98,81.78,81.815,851
20131201|2013-09-11 09:00,11,81.8,81.86,81.78,81.845,386
20131201|2013-09-11 09:30,11,81.85,81.855,81.77,81.77,163
20131201|2013-09-11 10:00,11,81.77,81.785,81.705,81.75,476
20131201|2013-09-11 10:30,11,81.75,81.785,81.745,81.78,279
20131201|2013-09-11 11:00,11,81.8,81.835,81.8,81.815,183
20131201|2013-09-11 11:30,11,81.815,81.825,81.77,81.775,256
20131201|2013-09-11 12:00,11,81.775,81.78,81.685,81.7,216
20131201|2013-09-11 12:30,11,81.7,81.7,81.64,81.68,264
20131201|2013-09-11 13:00,11,81.68,81.725,81.675,81.71,328
20131201|2013-09-11 13:30,11,81.7,81.71,81.68,81.69,400
20131201|2013-09-11 14:00,11,81.7,81.71,81.695,81.71,30
20131201|2013-09-11 14:30,11,81.69,81.69,81.67,81.675,21
20131201|2013-09-11 15:00,11,81.685,81.685,81.675,81.675,4
20131201|2013-09-11 15:30,11,81.675,81.71,81.675,81.71,18
20131201|2013-09-11 19:00,12,81.675,81.675,81.605,81.62,178
20131201|2013-09-11 19:30,12,81.64,81.65,81.61,81.625,100
20131201|2013-09-11 20:00,12,81.63,81.645,81.595,81.64,201
20131201|2013-09-11 20:30,12,81.65,81.665,81.625,81.625,159
20131201|2013-09-11 21:00,12,81.62,81.67,81.62,81.64,38
20131201|2013-09-11 21:30,12,81.635,81.635,81.605,81.62,40
20131201|2013-09-11 22:00,12,81.62,81.625,81.6,81.625,57
20131201|2013-09-11 22:30,12,81.63,81.63,81.605,81.63,37
20131201|2013-09-11 23:00,12,81.625,81.645,81.625,81.645,43
20131201|2013-09-11 23:30,12,81.665,81.675,81.63,81.63,43
20131201|2013-09-12 00:00,12,81.645,81.66,81.64,81.65,25
20131201|2013-09-12 00:30,12,81.655,81.695,81.655,81.685,35
20131201|2013-09-12 01:00,12,81.68,81.685,81.615,81.665,214
20131201|2013-09-12 01:30,12,81.66,81.695,81.64,81.695,63
20131201|2013-09-12 02:00,12,81.705,81.71,81.685,81.7,273
20131201|2013-09-12 02:30,12,81.71,81.73,81.67,81.71,437
20131201|2013-09-12 03:00,12,81.705,81.745,81.67,81.74,281
20131201|2013-09-12 03:30,12,81.74,81.78,81.715,81.775,505
20131201|2013-09-12 04:00,12,81.775,81.795,81.73,81.765,386
20131201|2013-09-12 04:30,12,81.76,81.77,81.735,81.75,238
20131201|2013-09-12 05:00,12,81.745,81.75,81.71,81.71,149
20131201|2013-09-12 05:30,12,81.715,81.735,81.7,81.705,173
20131201|2013-09-12 06:00,12,81.705,81.725,81.705,81.715,180
20131201|2013-09-12 06:30,12,81.72,81.75,81.705,81.73,372
20131201|2013-09-12 07:00,12,81.725,81.8,81.725,81.775,941
20131201|2013-09-12 07:30,12,81.805,81.95,81.78,81.815,2306
20131201|2013-09-12 08:00,12,81.82,81.85,81.785,81.825,948
20131201|2013-09-12 08:30,12,81.83,81.845,81.71,81.72,1442
20131201|2013-09-12 09:00,12,81.72,81.765,81.54,81.555,3075
20131201|2013-09-12 09:30,12,81.55,81.61,81.52,81.6,2258
20131201|2013-09-12 10:00,12,81.595,81.61,81.555,81.575,1500
20131201|2013-09-12 10:30,12,81.58,81.62,81.565,81.59,663
20131201|2013-09-12 11:00,12,81.6,81.6,81.52,81.55,1117
20131201|2013-09-12 11:30,12,81.55,81.6,81.55,81.595,669
20131201|2013-09-12 12:00,12,81.595,81.645,81.56,81.605,972
20131201|2013-09-12 12:30,12,81.61,81.68,81.61,81.645,708
20131201|2013-09-12 13:00,12,81.645,81.675,81.64,81.65,604
20131201|2013-09-12 13:30,12,81.655,81.675,81.635,81.665,632
20131201|2013-09-12 14:00,12,81.67,81.7,81.67,81.7,458
20131201|2013-09-12 14:30,12,81.695,81.71,81.685,81.7,360
20131201|2013-09-12 15:00,12,81.705,81.71,81.69,81.69,17
20131201|2013-09-12 15:30,12,81.685,81.7,81.68,81.69,20
20131201|2013-09-12 19:00,13,81.695,81.74,81.695,81.74,176
20131201|2013-09-12 19:30,13,81.735,81.74,81.72,81.725,117
20131201|2013-09-12 20:00,13,81.725,81.785,81.715,81.775,122
20131201|2013-09-12 20:30,13,81.78,81.835,81.78,81.81,225
20131201|2013-09-12 21:00,13,81.805,81.82,81.79,81.805,41
20131201|2013-09-12 21:30,13,81.8,81.805,81.79,81.795,59
20131201|2013-09-12 22:00,13,81.79,81.79,81.775,81.775,9
20131201|2013-09-12 22:30,13,81.78,81.78,81.765,81.765,16
20131201|2013-09-12 23:00,13,81.775,81.795,81.775,81.795,35
20131201|2013-09-12 23:30,13,81.795,81.81,81.79,81.81,66
20131201|2013-09-13 00:00,13,81.81,81.905,81.805,81.905,115
20131201|2013-09-13 00:30,13,81.88,81.915,81.87,81.885,142
20131201|2013-09-13 01:00,13,81.885,81.895,81.845,81.865,144
20131201|2013-09-13 01:30,13,81.855,81.855,81.795,81.825,140
20131201|2013-09-13 02:00,13,81.82,81.83,81.775,81.775,313
20131201|2013-09-13 02:30,13,81.78,81.81,81.74,81.755,485
20131201|2013-09-13 03:00,13,81.75,81.78,81.73,81.755,462
20131201|2013-09-13 03:30,13,81.755,81.795,81.745,81.785,411
20131201|2013-09-13 04:00,13,81.785,81.795,81.765,81.775,169
20131201|2013-09-13 04:30,13,81.78,81.785,81.755,81.765,226
20131201|2013-09-13 05:00,13,81.76,81.77,81.73,81.755,183
20131201|2013-09-13 05:30,13,81.765,81.79,81.76,81.775,286
20131201|2013-09-13 06:00,13,81.78,81.82,81.775,81.805,272
20131201|2013-09-13 06:30,13,81.795,81.83,81.79,81.82,270
20131201|2013-09-13 07:00,13,81.82,81.825,81.695,81.73,913
20131201|2013-09-13 07:30,13,81.705,81.73,81.565,81.635,1511
20131201|2013-09-13 08:00,13,81.63,81.75,81.63,81.715,1202
20131201|2013-09-13 08:30,13,81.715,81.89,81.71,81.79,2997
20131201|2013-09-13 09:00,13,81.79,81.875,81.79,81.795,3317
20131201|2013-09-13 09:30,13,81.795,81.84,81.775,81.83,1528
20131201|2013-09-13 10:00,13,81.83,81.84,81.73,81.745,1668
20131201|2013-09-13 10:30,13,81.74,81.78,81.71,81.78,699
20131201|2013-09-13 11:00,13,81.775,81.78,81.73,81.745,599
20131201|2013-09-13 11:30,13,81.745,81.745,81.705,81.715,643
20131201|2013-09-13 12:00,13,81.715,81.715,81.675,81.68,488
20131201|2013-09-13 12:30,13,81.68,81.68,81.625,81.63,568
20131201|2013-09-13 13:00,13,81.63,81.645,81.6,81.64,666
20131201|2013-09-13 13:30,13,81.64,81.64,81.615,81.62,519
20131201|2013-09-13 14:00,13,81.615,81.66,81.615,81.655,189
20131201|2013-09-13 14:30,13,81.66,81.66,81.63,81.635,148
20131201|2013-09-13 15:00,13,81.64,81.675,81.635,81.675,36
20131201|2013-09-13 15:30,13,81.68,81.68,81.655,81.675,116
20131201|2013-09-15 17:00,16,81.325,81.325,81.22,81.275,477
20131201|2013-09-15 17:30,16,81.26,81.26,81.185,81.245,331
20131201|2013-09-15 18:00,16,81.245,81.285,81.24,81.255,43
20131201|2013-09-15 18:30,16,81.28,81.325,81.28,81.315,49
20131201|2013-09-15 19:00,16,81.325,81.345,81.275,81.28,490
20131201|2013-09-15 19:30,16,81.28,81.28,81.25,81.25,167
20131201|2013-09-15 20:00,16,81.26,81.32,81.255,81.26,525
20131201|2013-09-15 20:30,16,81.26,81.28,81.24,81.27,140
20131201|2013-09-15 21:00,16,81.265,81.275,81.235,81.25,108
20131201|2013-09-15 21:30,16,81.245,81.265,81.225,81.265,27
20131201|2013-09-15 22:00,16,81.26,81.27,81.25,81.25,50
20131201|2013-09-15 22:30,16,81.25,81.255,81.245,81.245,28
20131201|2013-09-15 23:00,16,81.245,81.26,81.245,81.26,13
20131201|2013-09-15 23:30,16,81.26,81.285,81.26,81.275,172
20131201|2013-09-16 00:00,16,81.275,81.29,81.275,81.28,149
20131201|2013-09-16 00:30,16,81.28,81.31,81.28,81.31,155
20131201|2013-09-16 01:00,16,81.305,81.305,81.25,81.25,312
20131201|2013-09-16 01:30,16,81.25,81.26,81.22,81.235,237
20131201|2013-09-16 02:00,16,81.24,81.275,81.2,81.275,415
20131201|2013-09-16 02:30,16,81.265,81.3,81.255,81.275,304
20131201|2013-09-16 03:00,16,81.28,81.285,81.225,81.245,433
20131201|2013-09-16 03:30,16,81.25,81.34,81.245,81.34,787
20131201|2013-09-16 04:00,16,81.34,81.375,81.315,81.335,647
20131201|2013-09-16 04:30,16,81.335,81.335,81.3,81.32,288
20131201|2013-09-16 05:00,16,81.32,81.35,81.305,81.335,250
20131201|2013-09-16 05:30,16,81.335,81.375,81.335,81.365,225
20131201|2013-09-16 06:00,16,81.36,81.36,81.31,81.31,284
20131201|2013-09-16 06:30,16,81.305,81.33,81.3,81.32,178
20131201|2013-09-16 07:00,16,81.315,81.32,81.195,81.195,812
20131201|2013-09-16 07:30,16,81.195,81.245,81.135,81.15,1136
20131201|2013-09-16 08:00,16,81.145,81.2,81.14,81.195,944
20131201|2013-09-16 08:30,16,81.195,81.235,81.19,81.23,802
20131201|2013-09-16 09:00,16,81.225,81.275,81.21,81.23,1373
20131201|2013-09-16 09:30,16,81.23,81.305,81.23,81.295,940
20131201|2013-09-16 10:00,16,81.295,81.295,81.27,81.29,846
20131201|2013-09-16 10:30,16,81.285,81.355,81.285,81.34,769
20131201|2013-09-16 11:00,16,81.34,81.365,81.31,81.35,682
20131201|2013-09-16 11:30,16,81.35,81.4,81.335,81.395,1600
20131201|2013-09-16 12:00,16,81.4,81.41,81.37,81.405,487
20131201|2013-09-16 12:30,16,81.4,81.405,81.37,81.375,542
20131201|2013-09-16 13:00,16,81.375,81.41,81.355,81.41,748
20131201|2013-09-16 13:30,16,81.41,81.45,81.39,81.445,780
20131201|2013-09-16 14:00,16,81.45,81.46,81.425,81.43,252
20131201|2013-09-16 14:30,16,81.435,81.44,81.405,81.43,578
20131201|2013-09-16 15:00,16,81.43,81.455,81.425,81.425,47
20131201|2013-09-16 15:30,16,81.435,81.435,81.435,81.435,1
20131201|2013-09-16 19:00,17,81.42,81.44,81.42,81.435,52
20131201|2013-09-16 19:30,17,81.44,81.475,81.44,81.46,133
20131201|2013-09-16 20:00,17,81.455,81.48,81.455,81.475,89
20131201|2013-09-16 20:30,17,81.465,81.485,81.46,81.48,55
20131201|2013-09-16 21:00,17,81.485,81.505,81.45,81.45,93
20131201|2013-09-16 21:30,17,81.45,81.505,81.44,81.485,36
20131201|2013-09-16 22:00,17,81.495,81.495,81.47,81.475,16
20131201|2013-09-16 22:30,17,81.475,81.475,81.445,81.46,89
20131201|2013-09-16 23:00,17,81.465,81.49,81.465,81.48,37
20131201|2013-09-16 23:30,17,81.475,81.475,81.46,81.46,24
20131201|2013-09-17 00:00,17,81.465,81.47,81.415,81.415,42
20131201|2013-09-17 00:30,17,81.415,81.43,81.395,81.395,66
20131201|2013-09-17 01:00,17,81.395,81.4,81.37,81.375,173
20131201|2013-09-17 01:30,17,81.38,81.395,81.34,81.34,219
20131201|2013-09-17 02:00,17,81.345,81.375,81.33,81.365,266
20131201|2013-09-17 02:30,17,81.365,81.375,81.335,81.37,412
20131201|2013-09-17 03:00,17,81.365,81.395,81.33,81.33,442
20131201|2013-09-17 03:30,17,81.335,81.375,81.335,81.335,428
20131201|2013-09-17 04:00,17,81.335,81.345,81.25,81.31,924
20131201|2013-09-17 04:30,17,81.31,81.33,81.305,81.325,261
20131201|2013-09-17 05:00,17,81.325,81.335,81.3,81.31,248
20131201|2013-09-17 05:30,17,81.31,81.325,81.305,81.315,202
20131201|2013-09-17 06:00,17,81.315,81.315,81.295,81.31,145
20131201|2013-09-17 06:30,17,81.305,81.355,81.29,81.335,350
20131201|2013-09-17 07:00,17,81.33,81.34,81.27,81.275,444
20131201|2013-09-17 07:30,17,81.255,81.315,81.245,81.305,738
20131201|2013-09-17 08:00,17,81.3,81.365,81.295,81.35,720
20131201|2013-09-17 08:30,17,81.35,81.39,81.33,81.35,799
20131201|2013-09-17 09:00,17,81.35,81.43,81.35,81.375,1396
20131201|2013-09-17 09:30,17,81.375,81.395,81.35,81.375,535
20131201|2013-09-17 10:00,17,81.375,81.375,81.32,81.32,498
20131201|2013-09-17 10:30,17,81.32,81.345,81.31,81.325,606
20131201|2013-09-17 11:00,17,81.325,81.335,81.315,81.325,177
20131201|2013-09-17 11:30,17,81.33,81.335,81.31,81.32,480
20131201|2013-09-17 12:00,17,81.32,81.325,81.29,81.295,271
20131201|2013-09-17 12:30,17,81.29,81.32,81.29,81.295,218
20131201|2013-09-17 13:00,17,81.295,81.315,81.29,81.31,176
20131201|2013-09-17 13:30,17,81.315,81.325,81.29,81.29,292
20131201|2013-09-17 14:00,17,81.295,81.325,81.29,81.32,290
20131201|2013-09-17 14:30,17,81.325,81.325,81.28,81.28,417
20131201|2013-09-17 15:00,17,81.28,81.3,81.28,81.3,120
20131201|2013-09-17 15:30,17,81.295,81.3,81.29,81.29,30
20131201|2013-09-17 19:00,18,81.3,81.33,81.3,81.325,34
20131201|2013-09-17 19:30,18,81.32,81.36,81.32,81.35,134
20131201|2013-09-17 20:00,18,81.345,81.36,81.34,81.35,49
20131201|2013-09-17 20:30,18,81.35,81.37,81.35,81.365,55
20131201|2013-09-17 21:00,18,81.36,81.365,81.35,81.35,38
20131201|2013-09-17 21:30,18,81.35,81.35,81.35,81.35,6
20131201|2013-09-17 22:00,18,81.345,81.345,81.34,81.345,5
20131201|2013-09-17 22:30,18,81.34,81.345,81.325,81.345,39
20131201|2013-09-17 23:00,18,81.34,81.34,81.32,81.32,11
20131201|2013-09-17 23:30,18,81.315,81.315,81.305,81.305,9
20131201|2013-09-18 00:00,18,81.3,81.3,81.28,81.28,52
20131201|2013-09-18 00:30,18,81.285,81.305,81.285,81.305,142
20131201|2013-09-18 01:00,18,81.3,81.32,81.285,81.29,81
20131201|2013-09-18 01:30,18,81.29,81.3,81.29,81.3,62
20131201|2013-09-18 02:00,18,81.305,81.32,81.28,81.31,173
20131201|2013-09-18 02:30,18,81.305,81.31,81.275,81.295,402
20131201|2013-09-18 03:00,18,81.295,81.3,81.235,81.25,759
20131201|2013-09-18 03:30,18,81.235,81.285,81.23,81.255,700
20131201|2013-09-18 04:00,18,81.255,81.26,81.22,81.235,408
20131201|2013-09-18 04:30,18,81.235,81.25,81.23,81.245,451
20131201|2013-09-18 05:00,18,81.245,81.285,81.245,81.26,326
20131201|2013-09-18 05:30,18,81.26,81.275,81.235,81.275,221
20131201|2013-09-18 06:00,18,81.27,81.285,81.26,81.285,189
20131201|2013-09-18 06:30,18,81.28,81.295,81.27,81.275,159
20131201|2013-09-18 07:00,18,81.275,81.305,81.265,81.285,421
20131201|2013-09-18 07:30,18,81.285,81.315,81.26,81.29,673
20131201|2013-09-18 08:00,18,81.29,81.32,81.29,81.305,746
20131201|2013-09-18 08:30,18,81.3,81.31,81.28,81.285,603
20131201|2013-09-18 09:00,18,81.285,81.32,81.26,81.29,1017
20131201|2013-09-18 09:30,18,81.285,81.335,81.285,81.3,1312
20131201|2013-09-18 10:00,18,81.3,81.31,81.275,81.29,1148
20131201|2013-09-18 10:30,18,81.29,81.3,81.255,81.295,560
20131201|2013-09-18 11:00,18,81.29,81.295,81.24,81.255,1099
20131201|2013-09-18 11:30,18,81.255,81.27,81.24,81.26,1391
20131201|2013-09-18 12:00,18,81.255,81.255,81.1,81.14,2287
20131201|2013-09-18 12:30,18,81.145,81.18,81.11,81.18,1250
20131201|2013-09-18 13:00,18,81.115,81.115,80.485,80.63,16556
20131201|2013-09-18 13:30,18,80.625,80.66,80.325,80.345,6373
20131201|2013-09-18 14:00,18,80.335,80.43,80.31,80.405,4995
20131201|2013-09-18 14:30,18,80.405,80.42,80.345,80.355,2219
20131201|2013-09-18 15:00,18,80.355,80.38,80.215,80.225,378
20131201|2013-09-18 15:30,18,80.23,80.265,80.17,80.23,614
20131201|2013-09-18 19:00,19,80.285,80.32,80.22,80.245,441
20131201|2013-09-18 19:30,19,80.255,80.285,80.245,80.28,186
20131201|2013-09-18 20:00,19,80.28,80.335,80.28,80.33,259
20131201|2013-09-18 20:30,19,80.33,80.33,80.26,80.265,180
20131201|2013-09-18 21:00,19,80.27,80.285,80.225,80.275,204
20131201|2013-09-18 21:30,19,80.275,80.29,80.265,80.27,208
20131201|2013-09-18 22:00,19,80.275,80.315,80.27,80.31,109
20131201|2013-09-18 22:30,19,80.31,80.31,80.275,80.28,194
20131201|2013-09-18 23:00,19,80.29,80.315,80.29,80.3,678
20131201|2013-09-18 23:30,19,80.3,80.3,80.265,80.285,67
20131201|2013-09-19 00:00,19,80.265,80.275,80.235,80.265,365
20131201|2013-09-19 00:30,19,80.26,80.275,80.245,80.275,87
20131201|2013-09-19 01:00,19,80.265,80.3,80.24,80.27,251
20131201|2013-09-19 01:30,19,80.255,80.305,80.235,80.25,935
20131201|2013-09-19 02:00,19,80.26,80.3,80.205,80.29,1336
20131201|2013-09-19 02:30,19,80.29,80.305,80.21,80.215,756
20131201|2013-09-19 03:00,19,80.21,80.235,80.19,80.215,1502
20131201|2013-09-19 03:30,19,80.215,80.24,80.155,80.21,1284
20131201|2013-09-19 04:00,19,80.205,80.215,80.17,80.215,320
20131201|2013-09-19 04:30,19,80.215,80.27,80.215,80.25,773
20131201|2013-09-19 05:00,19,80.25,80.26,80.205,80.21,308
20131201|2013-09-19 05:30,19,80.21,80.235,80.2,80.235,691
20131201|2013-09-19 06:00,19,80.24,80.245,80.205,80.22,499
20131201|2013-09-19 06:30,19,80.225,80.295,80.225,80.29,346
20131201|2013-09-19 07:00,19,80.29,80.335,80.265,80.33,2318
20131201|2013-09-19 07:30,19,80.315,80.385,80.305,80.36,5010
20131201|2013-09-19 08:00,19,80.355,80.36,80.285,80.295,1365
20131201|2013-09-19 08:30,19,80.29,80.365,80.29,80.365,1004
20131201|2013-09-19 09:00,19,80.365,80.455,80.315,80.33,3279
20131201|2013-09-19 09:30,19,80.335,80.4,80.335,80.395,1285
20131201|2013-09-19 10:00,19,80.39,80.455,80.38,80.445,1397
20131201|2013-09-19 10:30,19,80.445,80.485,80.42,80.46,997
20131201|2013-09-19 11:00,19,80.46,80.505,80.46,80.485,1522
20131201|2013-09-19 11:30,19,80.485,80.56,80.475,80.53,1561
20131201|2013-09-19 12:00,19,80.53,80.535,80.44,80.47,786
20131201|2013-09-19 12:30,19,80.47,80.515,80.44,80.455,595
20131201|2013-09-19 13:00,19,80.465,80.485,80.43,80.475,450
20131201|2013-09-19 13:30,19,80.47,80.5,80.465,80.475,691
20131201|2013-09-19 14:00,19,80.475,80.49,80.445,80.445,919
20131201|2013-09-19 14:30,19,80.45,80.5,80.45,80.495,815
20131201|2013-09-19 15:00,19,80.49,80.5,80.475,80.485,55
20131201|2013-09-19 15:30,19,80.48,80.505,80.465,80.505,161
20131201|2013-09-19 19:00,20,80.45,80.465,80.435,80.46,104
20131201|2013-09-19 19:30,20,80.47,80.47,80.46,80.47,16
20131201|2013-09-19 20:00,20,80.47,80.48,80.465,80.48,105
20131201|2013-09-19 20:30,20,80.475,80.475,80.46,80.465,18
20131201|2013-09-19 21:00,20,80.47,80.47,80.44,80.445,24
20131201|2013-09-19 21:30,20,80.45,80.455,80.435,80.435,8
20131201|2013-09-19 22:00,20,80.445,80.445,80.44,80.44,7
20131201|2013-09-19 22:30,20,80.44,80.445,80.42,80.425,19
20131201|2013-09-19 23:00,20,80.42,80.45,80.42,80.43,15
20131201|2013-09-19 23:30,20,80.42,80.455,80.42,80.455,73
20131201|2013-09-20 00:00,20,80.455,80.48,80.45,80.475,76
20131201|2013-09-20 00:30,20,80.47,80.47,80.445,80.445,7
20131201|2013-09-20 01:00,20,80.445,80.455,80.42,80.44,81
20131201|2013-09-20 01:30,20,80.43,80.485,80.43,80.47,288
20131201|2013-09-20 02:00,20,80.47,80.475,80.425,80.43,154
20131201|2013-09-20 02:30,20,80.425,80.445,80.405,80.405,418
20131201|2013-09-20 03:00,20,80.405,80.5,80.405,80.455,788
20131201|2013-09-20 03:30,20,80.46,80.495,80.445,80.485,211
20131201|2013-09-20 04:00,20,80.49,80.53,80.49,80.495,1477
20131201|2013-09-20 04:30,20,80.495,80.54,80.495,80.515,223
20131201|2013-09-20 05:00,20,80.515,80.52,80.425,80.435,695
20131201|2013-09-20 05:30,20,80.44,80.465,80.405,80.465,357
20131201|2013-09-20 06:00,20,80.46,80.465,80.43,80.45,452
20131201|2013-09-20 06:30,20,80.45,80.56,80.43,80.56,634
20131201|2013-09-20 07:00,20,80.56,80.64,80.53,80.55,2348
20131201|2013-09-20 07:30,20,80.55,80.6,80.51,80.565,1090
20131201|2013-09-20 08:00,20,80.56,80.56,80.49,80.525,1742
20131201|2013-09-20 08:30,20,80.525,80.58,80.525,80.54,1636
20131201|2013-09-20 09:00,20,80.54,80.58,80.52,80.545,1586
20131201|2013-09-20 09:30,20,80.545,80.685,80.54,80.63,2568
20131201|2013-09-20 10:00,20,80.63,80.635,80.54,80.555,1368
20131201|2013-09-20 10:30,20,80.555,80.6,80.54,80.545,627
20131201|2013-09-20 11:00,20,80.535,80.56,80.525,80.555,657
20131201|2013-09-20 11:30,20,80.55,80.56,80.52,80.535,621
20131201|2013-09-20 12:00,20,80.54,80.54,80.48,80.515,497
20131201|2013-09-20 12:30,20,80.515,80.53,80.485,80.49,294
20131201|2013-09-20 13:00,20,80.485,80.55,80.485,80.54,376
20131201|2013-09-20 13:30,20,80.54,80.565,80.52,80.555,347
20131201|2013-09-20 14:00,20,80.56,80.58,80.555,80.57,287
20131201|2013-09-20 14:30,20,80.57,80.57,80.535,80.545,251
20131201|2013-09-20 15:00,20,80.55,80.575,80.55,80.56,33
20131201|2013-09-20 15:30,20,80.55,80.56,80.54,80.56,107
20131201|2013-09-22 17:00,23,80.47,80.535,80.47,80.535,67
20131201|2013-09-22 17:30,23,80.545,80.545,80.53,80.53,12
20131201|2013-09-22 18:00,23,80.53,80.53,80.51,80.525,38
20131201|2013-09-22 18:30,23,80.51,80.525,80.51,80.51,17
20131201|2013-09-22 19:00,23,80.515,80.515,80.49,80.5,30
20131201|2013-09-22 19:30,23,80.505,80.505,80.47,80.48,103
20131201|2013-09-22 20:00,23,80.48,80.485,80.46,80.475,77
20131201|2013-09-22 20:30,23,80.48,80.515,80.48,80.505,70
20131201|2013-09-22 21:00,23,80.515,80.515,80.5,80.505,17
20131201|2013-09-22 21:30,23,80.51,80.54,80.51,80.53,20
20131201|2013-09-22 22:00,23,80.525,80.54,80.5,80.5,50
20131201|2013-09-22 22:30,23,80.5,80.515,80.495,80.505,20
20131201|2013-09-22 23:00,23,80.51,80.525,80.51,80.525,25
20131201|2013-09-22 23:30,23,80.52,80.52,80.515,80.52,5
20131201|2013-09-23 00:00,23,80.52,80.52,80.5,80.5,27
20131201|2013-09-23 00:30,23,80.49,80.5,80.465,80.465,14
20131201|2013-09-23 01:00,23,80.455,80.475,80.395,80.4,592
20131201|2013-09-23 01:30,23,80.41,80.46,80.395,80.43,367
20131201|2013-09-23 02:00,23,80.44,80.46,80.395,80.43,915
20131201|2013-09-23 02:30,23,80.44,80.535,80.42,80.535,553
20131201|2013-09-23 03:00,23,80.525,80.525,80.49,80.52,105
20131201|2013-09-23 03:30,23,80.51,80.52,80.475,80.475,131
20131201|2013-09-23 04:00,23,80.475,80.57,80.475,80.56,373
20131201|2013-09-23 04:30,23,80.555,80.565,80.53,80.535,239
20131201|2013-09-23 05:00,23,80.53,80.545,80.51,80.54,167
20131201|2013-09-23 05:30,23,80.54,80.57,80.515,80.515,134
20131201|2013-09-23 06:00,23,80.515,80.525,80.5,80.52,165
20131201|2013-09-23 06:30,23,80.515,80.57,80.505,80.57,190
20131201|2013-09-23 07:00,23,80.57,80.575,80.475,80.495,703
20131201|2013-09-23 07:30,23,80.495,80.52,80.425,80.51,877
20131201|2013-09-23 08:00,23,80.51,80.6,80.48,80.5,1188
20131201|2013-09-23 08:30,23,80.505,80.57,80.49,80.56,1241
20131201|2013-09-23 09:00,23,80.56,80.645,80.525,80.615,1298
20131201|2013-09-23 09:30,23,80.62,80.625,80.555,80.585,691
20131201|2013-09-23 10:00,23,80.585,80.615,80.565,80.59,690
20131201|2013-09-23 10:30,23,80.59,80.605,80.555,80.58,378
20131201|2013-09-23 11:00,23,80.585,80.585,80.515,80.555,551
20131201|2013-09-23 11:30,23,80.555,80.555,80.485,80.49,451
20131201|2013-09-23 12:00,23,80.48,80.575,80.48,80.555,364
20131201|2013-09-23 12:30,23,80.56,80.57,80.545,80.555,146
20131201|2013-09-23 13:00,23,80.555,80.585,80.54,80.58,417
20131201|2013-09-23 13:30,23,80.585,80.59,80.55,80.57,376
20131201|2013-09-23 14:00,23,80.565,80.57,80.525,80.545,502
20131201|2013-09-23 14:30,23,80.545,80.565,80.535,80.56,339
20131201|2013-09-23 15:00,23,80.56,80.58,80.55,80.58,35
20131201|2013-09-23 15:30,23,80.56,80.58,80.56,80.565,8
20131201|2013-09-23 19:00,24,80.57,80.6,80.57,80.6,29
20131201|2013-09-23 19:30,24,80.585,80.605,80.555,80.575,53
20131201|2013-09-23 20:00,24,80.57,80.575,80.56,80.565,37
20131201|2013-09-23 20:30,24,80.57,80.585,80.57,80.585,62
20131201|2013-09-23 21:00,24,80.59,80.6,80.57,80.575,30
20131201|2013-09-23 21:30,24,80.575,80.59,80.57,80.59,102
20131201|2013-09-23 22:00,24,80.59,80.59,80.58,80.58,48
20131201|2013-09-23 22:30,24,80.585,80.59,80.58,80.59,13
20131201|2013-09-23 23:00,24,80.59,80.595,80.59,80.59,20
20131201|2013-09-23 23:30,24,80.595,80.6,80.595,80.595,15
20131201|2013-09-24 00:00,24,80.595,80.595,80.585,80.585,19
20131201|2013-09-24 00:30,24,80.595,80.605,80.59,80.595,44
20131201|2013-09-24 01:00,24,80.59,80.6,80.555,80.56,332
20131201|2013-09-24 01:30,24,80.565,80.585,80.56,80.585,181
20131201|2013-09-24 02:00,24,80.58,80.58,80.535,80.57,330
20131201|2013-09-24 02:30,24,80.555,80.57,80.52,80.535,427
20131201|2013-09-24 03:00,24,80.53,80.74,80.53,80.595,1693
20131201|2013-09-24 03:30,24,80.605,80.67,80.575,80.655,647
20131201|2013-09-24 04:00,24,80.665,80.67,80.635,80.645,290
20131201|2013-09-24 04:30,24,80.66,80.695,80.64,80.665,282
20131201|2013-09-24 05:00,24,80.67,80.685,80.64,80.66,186
20131201|2013-09-24 05:30,24,80.665,80.72,80.665,80.69,447
20131201|2013-09-24 06:00,24,80.68,80.695,80.66,80.665,203
20131201|2013-09-24 06:30,24,80.66,80.69,80.615,80.64,571
20131201|2013-09-24 07:00,24,80.64,80.745,80.64,80.7,515
20131201|2013-09-24 07:30,24,80.7,80.725,80.68,80.715,521
20131201|2013-09-24 08:00,24,80.715,80.725,80.67,80.68,390
20131201|2013-09-24 08:30,24,80.685,80.69,80.6,80.62,1175
20131201|2013-09-24 09:00,24,80.615,80.71,80.61,80.685,1656
20131201|2013-09-24 09:30,24,80.685,80.7,80.61,80.62,1210
20131201|2013-09-24 10:00,24,80.62,80.665,80.61,80.66,1012
20131201|2013-09-24 10:30,24,80.66,80.66,80.605,80.63,521
20131201|2013-09-24 11:00,24,80.63,80.65,80.61,80.62,394
20131201|2013-09-24 11:30,24,80.615,80.645,80.59,80.62,541
20131201|2013-09-24 12:00,24,80.62,80.645,80.615,80.64,315
20131201|2013-09-24 12:30,24,80.635,80.675,80.62,80.67,320
20131201|2013-09-24 13:00,24,80.67,80.68,80.655,80.665,307
20131201|2013-09-24 13:30,24,80.67,80.695,80.65,80.69,135
20131201|2013-09-24 14:00,24,80.685,80.695,80.665,80.675,213
20131201|2013-09-24 14:30,24,80.675,80.705,80.675,80.69,220
20131201|2013-09-24 15:00,24,80.695,80.705,80.685,80.685,27
20131201|2013-09-24 15:30,24,80.695,80.71,80.685,80.69,89
20131201|2013-09-24 19:00,25,80.69,80.715,80.69,80.705,52
20131201|2013-09-24 19:30,25,80.705,80.71,80.685,80.69,74
20131201|2013-09-24 20:00,25,80.685,80.69,80.66,80.675,91
20131201|2013-09-24 20:30,25,80.665,80.665,80.655,80.66,47
20131201|2013-09-24 21:00,25,80.665,80.67,80.665,80.665,3
20131201|2013-09-24 21:30,25,80.68,80.685,80.675,80.68,7
20131201|2013-09-24 22:00,25,80.68,80.72,80.67,80.72,53
20131201|2013-09-24 22:30,25,80.715,80.74,80.71,80.725,102
20131201|2013-09-24 23:00,25,80.73,80.735,80.72,80.725,23
20131201|2013-09-24 23:30,25,80.725,80.725,80.72,80.72,30
20131201|2013-09-25 00:00,25,80.72,80.73,80.71,80.73,111
20131201|2013-09-25 00:30,25,80.72,80.72,80.68,80.69,216
20131201|2013-09-25 01:00,25,80.69,80.71,80.675,80.675,228
20131201|2013-09-25 01:30,25,80.68,80.72,80.68,80.695,92
20131201|2013-09-25 02:00,25,80.69,80.7,80.655,80.68,383
20131201|2013-09-25 02:30,25,80.68,80.69,80.625,80.635,514
20131201|2013-09-25 03:00,25,80.63,80.645,80.6,80.63,1078
20131201|2013-09-25 03:30,25,80.63,80.63,80.595,80.61,216
20131201|2013-09-25 04:00,25,80.605,80.605,80.54,80.55,605
20131201|2013-09-25 04:30,25,80.55,80.57,80.515,80.54,869
20131201|2013-09-25 05:00,25,80.535,80.55,80.5,80.54,650
20131201|2013-09-25 05:30,25,80.54,80.56,80.525,80.53,277
20131201|2013-09-25 06:00,25,80.525,80.54,80.465,80.5,361
20131201|2013-09-25 06:30,25,80.5,80.535,80.495,80.52,568
20131201|2013-09-25 07:00,25,80.52,80.56,80.505,80.545,671
20131201|2013-09-25 07:30,25,80.545,80.59,80.425,80.56,1152
20131201|2013-09-25 08:00,25,80.56,80.6,80.555,80.59,668
20131201|2013-09-25 08:30,25,80.595,80.6,80.52,80.595,1361
20131201|2013-09-25 09:00,25,80.585,80.585,80.5,80.505,1357
20131201|2013-09-25 09:30,25,80.51,80.54,80.485,80.53,1078
20131201|2013-09-25 10:00,25,80.53,80.53,80.44,80.455,1349
20131201|2013-09-25 10:30,25,80.455,80.46,80.395,80.395,1326
20131201|2013-09-25 11:00,25,80.395,80.435,80.395,80.425,487
20131201|2013-09-25 11:30,25,80.425,80.45,80.415,80.43,555
20131201|2013-09-25 12:00,25,80.425,80.455,80.415,80.44,404
20131201|2013-09-25 12:30,25,80.445,80.445,80.42,80.435,462
20131201|2013-09-25 13:00,25,80.435,80.46,80.435,80.45,266
20131201|2013-09-25 13:30,25,80.445,80.46,80.44,80.44,524
20131201|2013-09-25 14:00,25,80.445,80.445,80.4,80.405,428
20131201|2013-09-25 14:30,25,80.4,80.425,80.395,80.41,440
20131201|2013-09-25 15:00,25,80.415,80.435,80.41,80.425,42
20131201|2013-09-25 15:30,25,80.42,80.42,80.415,80.42,23
20131201|2013-09-25 19:00,26,80.485,80.485,80.455,80.455,93
20131201|2013-09-25 19:30,26,80.45,80.45,80.405,80.425,177
20131201|2013-09-25 20:00,26,80.425,80.44,80.42,80.44,108
20131201|2013-09-25 20:30,26,80.45,80.485,80.425,80.485,39
20131201|2013-09-25 21:00,26,80.475,80.535,80.47,80.535,244
20131201|2013-09-25 21:30,26,80.535,80.55,80.515,80.515,127
20131201|2013-09-25 22:00,26,80.515,80.525,80.5,80.52,122
20131201|2013-09-25 22:30,26,80.525,80.53,80.485,80.49,19
20131201|2013-09-25 23:00,26,80.485,80.49,80.46,80.465,50
20131201|2013-09-25 23:30,26,80.47,80.48,80.465,80.47,20
20131201|2013-09-26 00:00,26,80.48,80.51,80.48,80.485,19
20131201|2013-09-26 00:30,26,80.485,80.5,80.48,80.48,14
20131201|2013-09-26 01:00,26,80.48,80.515,80.48,80.505,91
20131201|2013-09-26 01:30,26,80.505,80.54,80.5,80.5,214
20131201|2013-09-26 02:00,26,80.51,80.52,80.46,80.47,406
20131201|2013-09-26 02:30,26,80.475,80.495,80.465,80.485,275
20131201|2013-09-26 03:00,26,80.485,80.565,80.485,80.555,289
20131201|2013-09-26 03:30,26,80.55,80.58,80.49,80.495,289
20131201|2013-09-26 04:00,26,80.49,80.62,80.49,80.605,725
20131201|2013-09-26 04:30,26,80.605,80.615,80.585,80.59,293
20131201|2013-09-26 05:00,26,80.595,80.595,80.53,80.535,444
20131201|2013-09-26 05:30,26,80.54,80.545,80.5,80.535,169
20131201|2013-09-26 06:00,26,80.53,80.57,80.53,80.57,97
20131201|2013-09-26 06:30,26,80.57,80.59,80.555,80.58,79
20131201|2013-09-26 07:00,26,80.58,80.59,80.535,80.54,443
20131201|2013-09-26 07:30,26,80.575,80.645,80.56,80.575,1095
20131201|2013-09-26 08:00,26,80.575,80.635,80.575,80.63,536
20131201|2013-09-26 08:30,26,80.63,80.63,80.565,80.595,870
20131201|2013-09-26 09:00,26,80.57,80.71,80.54,80.645,2771
20131201|2013-09-26 09:30,26,80.65,80.705,80.63,80.7,1023
20131201|2013-09-26 10:00,26,80.7,80.725,80.655,80.67,1498
20131201|2013-09-26 10:30,26,80.67,80.695,80.655,80.685,609
20131201|2013-09-26 11:00,26,80.685,80.76,80.685,80.7,1556
20131201|2013-09-26 11:30,26,80.7,80.735,80.695,80.735,1012
20131201|2013-09-26 12:00,26,80.73,80.74,80.675,80.685,263
20131201|2013-09-26 12:30,26,80.685,80.7,80.67,80.7,213
20131201|2013-09-26 13:00,26,80.7,80.7,80.66,80.665,473
20131201|2013-09-26 13:30,26,80.66,80.665,80.625,80.63,305
20131201|2013-09-26 14:00,26,80.625,80.665,80.625,80.655,280
20131201|2013-09-26 14:30,26,80.66,80.67,80.65,80.655,156
20131201|2013-09-26 15:00,26,80.655,80.665,80.63,80.63,94
20131201|2013-09-26 15:30,26,80.63,80.655,80.63,80.65,226
20131201|2013-09-26 19:00,27,80.65,80.655,80.64,80.64,41
20131201|2013-09-26 19:30,27,80.63,80.65,80.62,80.645,14
20131201|2013-09-26 20:00,27,80.65,80.67,80.63,80.665,88
20131201|2013-09-26 20:30,27,80.66,80.7,80.655,80.7,30
20131201|2013-09-26 21:00,27,80.695,80.695,80.645,80.645,43
20131201|2013-09-26 21:30,27,80.645,80.65,80.625,80.625,18
20131201|2013-09-26 22:00,27,80.625,80.635,80.615,80.635,29
20131201|2013-09-26 22:30,27,80.64,80.665,80.64,80.655,35
20131201|2013-09-26 23:00,27,80.65,80.65,80.635,80.64,9
20131201|2013-09-26 23:30,27,80.63,80.63,80.6,80.6,49
20131201|2013-09-27 00:00,27,80.6,80.605,80.53,80.54,147
20131201|2013-09-27 00:30,27,80.565,80.57,80.535,80.535,59
20131201|2013-09-27 01:00,27,80.54,80.545,80.5,80.545,207
20131201|2013-09-27 01:30,27,80.535,80.575,80.535,80.56,167
20131201|2013-09-27 02:00,27,80.555,80.61,80.545,80.585,254
20131201|2013-09-27 02:30,27,80.59,80.59,80.545,80.565,122
20131201|2013-09-27 03:00,27,80.56,80.565,80.51,80.535,140
20131201|2013-09-27 03:30,27,80.535,80.545,80.525,80.54,95
20131201|2013-09-27 04:00,27,80.54,80.545,80.505,80.515,63
20131201|2013-09-27 04:30,27,80.525,80.565,80.52,80.565,221
20131201|2013-09-27 05:00,27,80.575,80.575,80.51,80.545,81
20131201|2013-09-27 05:30,27,80.55,80.55,80.505,80.51,223
20131201|2013-09-27 06:00,27,80.51,80.51,80.425,80.46,591
20131201|2013-09-27 06:30,27,80.45,80.455,80.335,80.37,1285
20131201|2013-09-27 07:00,27,80.36,80.365,80.3,80.31,1192
20131201|2013-09-27 07:30,27,80.31,80.35,80.275,80.33,1211
20131201|2013-09-27 08:00,27,80.32,80.36,80.3,80.325,814
20131201|2013-09-27 08:30,27,80.325,80.325,80.265,80.28,1484
20131201|2013-09-27 09:00,27,80.28,80.32,80.205,80.3,1997
20131201|2013-09-27 09:30,27,80.295,80.315,80.275,80.3,720
20131201|2013-09-27 10:00,27,80.3,80.315,80.28,80.305,919
20131201|2013-09-27 10:30,27,80.305,80.32,80.285,80.31,539
20131201|2013-09-27 11:00,27,80.31,80.335,80.31,80.32,776
20131201|2013-09-27 11:30,27,80.325,80.39,80.315,80.38,595
20131201|2013-09-27 12:00,27,80.375,80.415,80.365,80.375,794
20131201|2013-09-27 12:30,27,80.38,80.385,80.34,80.365,591
20131201|2013-09-27 13:00,27,80.365,80.375,80.345,80.35,371
20131201|2013-09-27 13:30,27,80.355,80.39,80.345,80.38,498
20131201|2013-09-27 14:00,27,80.385,80.4,80.355,80.36,244
20131201|2013-09-27 14:30,27,80.36,80.38,80.35,80.35,201
20131201|2013-09-27 15:00,27,80.35,80.355,80.345,80.345,55
20131201|2013-09-27 15:30,27,80.35,80.36,80.35,80.35,18
20131201|2013-09-29 17:00,30,80.46,80.49,80.415,80.425,33
20131201|2013-09-29 17:30,30,80.4,80.415,80.39,80.405,31
20131201|2013-09-29 18:00,30,80.435,80.435,80.4,80.4,9
20131201|2013-09-29 18:30,30,80.4,80.4,80.395,80.4,7
20131201|2013-09-29 19:00,30,80.4,80.415,80.395,80.4,33
20131201|2013-09-29 19:30,30,80.4,80.4,80.365,80.385,218
20131201|2013-09-29 20:00,30,80.38,80.395,80.37,80.395,20
20131201|2013-09-29 20:30,30,80.38,80.385,80.355,80.38,28
20131201|2013-09-29 21:00,30,80.365,80.395,80.365,80.385,92
20131201|2013-09-29 21:30,30,80.38,80.4,80.35,80.36,34
20131201|2013-09-29 22:00,30,80.35,80.365,80.35,80.365,5
20131201|2013-09-29 22:30,30,80.36,80.36,80.35,80.36,17
20131201|2013-09-29 23:00,30,80.36,80.385,80.36,80.38,11
20131201|2013-09-29 23:30,30,80.37,80.37,80.36,80.36,3
20131201|2013-09-30 00:00,30,80.375,80.4,80.36,80.39,151
20131201|2013-09-30 00:30,30,80.39,80.4,80.38,80.4,48
20131201|2013-09-30 01:00,30,80.405,80.43,80.395,80.43,75
20131201|2013-09-30 01:30,30,80.43,80.455,80.425,80.45,165
20131201|2013-09-30 02:00,30,80.445,80.455,80.415,80.415,358
20131201|2013-09-30 02:30,30,80.415,80.435,80.39,80.4,227
20131201|2013-09-30 03:00,30,80.41,80.41,80.345,80.36,397
20131201|2013-09-30 03:30,30,80.355,80.375,80.34,80.375,131
20131201|2013-09-30 04:00,30,80.37,80.395,80.345,80.395,253
20131201|2013-09-30 04:30,30,80.4,80.4,80.385,80.395,79
20131201|2013-09-30 05:00,30,80.4,80.4,80.37,80.37,92
20131201|2013-09-30 05:30,30,80.365,80.39,80.355,80.385,125
20131201|2013-09-30 06:00,30,80.375,80.4,80.365,80.375,186
20131201|2013-09-30 06:30,30,80.37,80.385,80.36,80.375,114
20131201|2013-09-30 07:00,30,80.38,80.38,80.2,80.22,726
20131201|2013-09-30 07:30,30,80.215,80.23,80.125,80.15,1948
20131201|2013-09-30 08:00,30,80.145,80.21,80.115,80.195,1353
20131201|2013-09-30 08:30,30,80.195,80.245,80.19,80.24,2013
20131201|2013-09-30 09:00,30,80.245,80.3,80.245,80.295,1301
20131201|2013-09-30 09:30,30,80.295,80.295,80.19,80.24,1148
20131201|2013-09-30 10:00,30,80.235,80.275,80.23,80.26,831
20131201|2013-09-30 10:30,30,80.26,80.28,80.24,80.275,752
20131201|2013-09-30 11:00,30,80.28,80.3,80.23,80.27,391
20131201|2013-09-30 11:30,30,80.265,80.31,80.265,80.285,691
20131201|2013-09-30 12:00,30,80.285,80.34,80.265,80.325,437
20131201|2013-09-30 12:30,30,80.325,80.325,80.265,80.31,307
20131201|2013-09-30 13:00,30,80.31,80.315,80.295,80.31,303
20131201|2013-09-30 13:30,30,80.31,80.345,80.305,80.315,529
20131201|2013-09-30 14:00,30,80.325,80.34,80.315,80.32,318
20131201|2013-09-30 14:30,30,80.325,80.325,80.295,80.315,278
20131201|2013-09-30 15:00,30,80.315,80.35,80.31,80.335,51
20131201|2013-09-30 15:30,30,80.33,80.33,80.32,80.325,24
20131201|2013-09-30 19:00,1,80.35,80.36,80.34,80.345,44
20131201|2013-09-30 19:30,1,80.345,80.375,80.335,80.37,191
20131201|2013-09-30 20:00,1,80.38,80.38,80.355,80.365,69
20131201|2013-09-30 20:30,1,80.38,80.39,80.365,80.385,14
20131201|2013-09-30 21:00,1,80.39,80.41,80.38,80.38,61
20131201|2013-09-30 21:30,1,80.385,80.385,80.315,80.33,107
20131201|2013-09-30 22:00,1,80.325,80.325,80.24,80.295,131
20131201|2013-09-30 22:30,1,80.29,80.295,80.25,80.26,32
20131201|2013-09-30 23:00,1,80.255,80.305,80.19,80.26,290
20131201|2013-09-30 23:30,1,80.225,80.235,80.16,80.2,121
20131201|2013-10-01 00:00,1,80.2,80.215,80.17,80.2,75
20131201|2013-10-01 00:30,1,80.2,80.225,80.185,80.215,494
20131201|2013-10-01 01:00,1,80.215,80.235,80.17,80.17,1443
20131201|2013-10-01 01:30,1,80.165,80.165,79.955,79.97,2019
20131201|2013-10-01 02:00,1,79.97,80.03,79.955,80.025,620
20131201|2013-10-01 02:30,1,80.005,80.06,79.995,80.05,510
20131201|2013-10-01 03:00,1,80.05,80.09,80.03,80.08,363
20131201|2013-10-01 03:30,1,80.075,80.185,80.065,80.165,971
20131201|2013-10-01 04:00,1,80.165,80.2,80.07,80.105,1042
20131201|2013-10-01 04:30,1,80.11,80.185,80.09,80.165,459
20131201|2013-10-01 05:00,1,80.17,80.195,80.125,80.125,328
20131201|2013-10-01 05:30,1,80.125,80.135,80.1,80.135,220
20131201|2013-10-01 06:00,1,80.14,80.18,80.125,80.155,93
20131201|2013-10-01 06:30,1,80.145,80.155,80.13,80.15,261
20131201|2013-10-01 07:00,1,80.16,80.175,80.08,80.105,899
20131201|2013-10-01 07:30,1,80.105,80.195,80.1,80.16,1124
20131201|2013-10-01 08:00,1,80.165,80.165,80.08,80.105,776
20131201|2013-10-01 08:30,1,80.105,80.24,80.095,80.24,1333
20131201|2013-10-01 09:00,1,80.24,80.335,80.175,80.325,3716
20131201|2013-10-01 09:30,1,80.325,80.335,80.24,80.29,2409
20131201|2013-10-01 10:00,1,80.29,80.29,80.235,80.26,694
20131201|2013-10-01 10:30,1,80.26,80.265,80.19,80.26,931
20131201|2013-10-01 11:00,1,80.255,80.335,80.255,80.3,1150
20131201|2013-10-01 11:30,1,80.305,80.315,80.275,80.285,460
20131201|2013-10-01 12:00,1,80.285,80.29,80.24,80.27,425
20131201|2013-10-01 12:30,1,80.27,80.295,80.245,80.27,604
20131201|2013-10-01 13:00,1,80.275,80.3,80.24,80.24,1405
20131201|2013-10-01 13:30,1,80.235,80.26,80.21,80.255,1916
20131201|2013-10-01 14:00,1,80.25,80.255,80.225,80.235,213
20131201|2013-10-01 14:30,1,80.24,80.24,80.205,80.215,389
20131201|2013-10-01 15:00,1,80.21,80.27,80.21,80.27,79
20131201|2013-10-01 15:30,1,80.26,80.27,80.255,80.265,101
20131201|2013-10-01 19:00,2,80.29,80.365,80.285,80.36,318
20131201|2013-10-01 19:30,2,80.35,80.38,80.335,80.37,109
20131201|2013-10-01 20:00,2,80.365,80.37,80.33,80.34,263
20131201|2013-10-01 20:30,2,80.345,80.38,80.345,80.375,28
20131201|2013-10-01 21:00,2,80.365,80.365,80.34,80.34,21
20131201|2013-10-01 21:30,2,80.34,80.34,80.305,80.31,57
20131201|2013-10-01 22:00,2,80.305,80.325,80.3,80.325,412
20131201|2013-10-01 22:30,2,80.325,80.325,80.3,80.305,10
20131201|2013-10-01 23:00,2,80.305,80.31,80.285,80.3,26
20131201|2013-10-01 23:30,2,80.3,80.32,80.3,80.305,14
20131201|2013-10-02 00:00,2,80.305,80.31,80.285,80.285,14
20131201|2013-10-02 00:30,2,80.28,80.305,80.27,80.28,414
20131201|2013-10-02 01:00,2,80.28,80.3,80.26,80.3,1054
20131201|2013-10-02 01:30,2,80.3,80.3,80.265,80.28,66
20131201|2013-10-02 02:00,2,80.29,80.31,80.255,80.285,229
20131201|2013-10-02 02:30,2,80.275,80.28,80.21,80.21,436
20131201|2013-10-02 03:00,2,80.21,80.215,80.165,80.185,287
20131201|2013-10-02 03:30,2,80.185,80.22,80.175,80.2,245
20131201|2013-10-02 04:00,2,80.205,80.22,80.195,80.205,161
20131201|2013-10-02 04:30,2,80.205,80.245,80.19,80.215,296
20131201|2013-10-02 05:00,2,80.215,80.24,80.2,80.24,71
20131201|2013-10-02 05:30,2,80.235,80.27,80.235,80.255,74
20131201|2013-10-02 06:00,2,80.255,80.275,80.25,80.275,41
20131201|2013-10-02 06:30,2,80.265,80.29,80.225,80.275,341
20131201|2013-10-02 07:00,2,80.265,80.3,80.16,80.205,909
20131201|2013-10-02 07:30,2,80.215,80.29,79.97,79.98,3891
20131201|2013-10-02 08:00,2,79.98,80,79.885,79.915,2544
20131201|2013-10-02 08:30,2,79.91,79.965,79.875,79.935,1285
20131201|2013-10-02 09:00,2,79.93,79.96,79.9,79.935,1551
20131201|2013-10-02 09:30,2,79.94,79.965,79.92,79.95,819
20131201|2013-10-02 10:00,2,79.95,79.955,79.9,79.9,1015
20131201|2013-10-02 10:30,2,79.905,79.955,79.9,79.955,417
20131201|2013-10-02 11:00,2,79.95,79.99,79.93,79.965,748
20131201|2013-10-02 11:30,2,79.97,80.015,79.97,80.005,572
20131201|2013-10-02 12:00,2,80,80.045,79.995,80.025,427
20131201|2013-10-02 12:30,2,80.025,80.025,79.98,80.005,342
20131201|2013-10-02 13:00,2,80.01,80.02,79.99,79.995,256
20131201|2013-10-02 13:30,2,79.99,80.015,79.975,79.995,389
20131201|2013-10-02 14:00,2,79.995,79.995,79.965,79.965,117
20131201|2013-10-02 14:30,2,79.965,79.98,79.95,79.96,344
20131201|2013-10-02 15:00,2,79.965,79.985,79.95,79.985,64
20131201|2013-10-02 15:30,2,79.98,80.01,79.98,79.99,48
20131201|2013-10-02 19:00,3,79.935,80,79.935,79.965,175
20131201|2013-10-02 19:30,3,79.97,79.985,79.965,79.975,29
20131201|2013-10-02 20:00,3,79.98,80.005,79.97,79.99,49
20131201|2013-10-02 20:30,3,80.005,80.015,79.95,79.95,99
20131201|2013-10-02 21:00,3,79.94,79.94,79.83,79.875,347
20131201|2013-10-02 21:30,3,79.87,79.93,79.865,79.93,56
20131201|2013-10-02 22:00,3,79.93,79.94,79.915,79.93,15
20131201|2013-10-02 22:30,3,79.925,79.925,79.905,79.915,42
20131201|2013-10-02 23:00,3,79.915,79.92,79.9,79.9,16
20131201|2013-10-02 23:30,3,79.91,79.925,79.9,79.92,29
20131201|2013-10-03 00:00,3,79.92,79.94,79.92,79.94,19
20131201|2013-10-03 00:30,3,79.94,79.955,79.92,79.945,56
20131201|2013-10-03 01:00,3,79.94,79.955,79.92,79.95,77
20131201|2013-10-03 01:30,3,79.96,79.965,79.915,79.925,57
20131201|2013-10-03 02:00,3,79.94,80.01,79.935,80.005,227
20131201|2013-10-03 02:30,3,80.005,80.01,79.95,79.95,248
20131201|2013-10-03 03:00,3,79.96,80,79.95,79.975,170
20131201|2013-10-03 03:30,3,79.975,79.99,79.935,79.94,190
20131201|2013-10-03 04:00,3,79.93,79.945,79.9,79.92,204
20131201|2013-10-03 04:30,3,79.915,79.93,79.91,79.93,82
20131201|2013-10-03 05:00,3,79.94,79.945,79.915,79.935,105
20131201|2013-10-03 05:30,3,79.925,79.955,79.92,79.95,90
20131201|2013-10-03 06:00,3,79.955,79.955,79.955,79.955,1
20131201|2013-10-03 06:30,3,79.935,79.97,79.935,79.95,61
20131201|2013-10-03 07:00,3,79.945,80.005,79.945,79.97,416
20131201|2013-10-03 07:30,3,79.98,79.985,79.89,79.965,742
20131201|2013-10-03 08:00,3,79.965,80,79.96,79.99,540
20131201|2013-10-03 08:30,3,79.985,80.02,79.935,79.94,792
20131201|2013-10-03 09:00,3,79.94,79.94,79.825,79.905,1675
20131201|2013-10-03 09:30,3,79.91,79.95,79.835,79.835,959
20131201|2013-10-03 10:00,3,79.835,79.88,79.79,79.795,1752
20131201|2013-10-03 10:30,3,79.8,79.835,79.72,79.74,2014
20131201|2013-10-03 11:00,3,79.75,79.795,79.725,79.79,948
20131201|2013-10-03 11:30,3,79.79,79.845,79.785,79.835,913
20131201|2013-10-03 12:00,3,79.83,79.86,79.82,79.855,490
20131201|2013-10-03 12:30,3,79.865,79.885,79.83,79.87,416
20131201|2013-10-03 13:00,3,79.865,79.875,79.78,79.85,617
20131201|2013-10-03 13:30,3,79.845,79.855,79.82,79.845,405
20131201|2013-10-03 14:00,3,79.845,79.87,79.845,79.87,92
20131201|2013-10-03 14:30,3,79.865,79.87,79.84,79.855,242
20131201|2013-10-03 15:00,3,79.85,79.865,79.85,79.86,41
20131201|2013-10-03 15:30,3,79.86,79.875,79.855,79.875,110
20131201|2013-10-03 19:00,4,79.85,79.87,79.845,79.865,45
20131201|2013-10-03 19:30,4,79.85,79.855,79.81,79.81,158
20131201|2013-10-03 20:00,4,79.805,79.83,79.79,79.825,102
20131201|2013-10-03 20:30,4,79.815,79.825,79.8,79.825,174
20131201|2013-10-03 21:00,4,79.82,79.825,79.795,79.795,45
20131201|2013-10-03 21:30,4,79.805,79.815,79.78,79.805,37
20131201|2013-10-03 22:00,4,79.81,79.83,79.805,79.83,38
20131201|2013-10-03 22:30,4,79.825,79.845,79.815,79.835,25
20131201|2013-10-03 23:00,4,79.83,79.83,79.8,79.82,15
20131201|2013-10-03 23:30,4,79.815,79.825,79.815,79.825,7
20131201|2013-10-04 00:00,4,79.825,79.835,79.825,79.83,10
20131201|2013-10-04 00:30,4,79.815,79.815,79.8,79.805,76
20131201|2013-10-04 01:00,4,79.8,79.825,79.79,79.815,86
20131201|2013-10-04 01:30,4,79.81,79.855,79.78,79.85,97
20131201|2013-10-04 02:00,4,79.85,79.885,79.84,79.84,1103
20131201|2013-10-04 02:30,4,79.845,79.86,79.825,79.86,94
20131201|2013-10-04 03:00,4,79.87,79.91,79.855,79.88,227
20131201|2013-10-04 03:30,4,79.885,79.94,79.885,79.92,206
20131201|2013-10-04 04:00,4,79.925,79.935,79.905,79.93,87
20131201|2013-10-04 04:30,4,79.93,79.995,79.92,79.98,274
20131201|2013-10-04 05:00,4,79.975,80.03,79.975,80.015,376
20131201|2013-10-04 05:30,4,80.005,80.035,80,80.03,240
20131201|2013-10-04 06:00,4,80.02,80.055,80.005,80.055,193
20131201|2013-10-04 06:30,4,80.055,80.085,80.03,80.075,256
20131201|2013-10-04 07:00,4,80.07,80.07,80.015,80.02,577
20131201|2013-10-04 07:30,4,80.02,80.095,80.015,80.08,547
20131201|2013-10-04 08:00,4,80.08,80.1,80.03,80.03,417
20131201|2013-10-04 08:30,4,80.035,80.08,80.02,80.06,628
20131201|2013-10-04 09:00,4,80.065,80.075,80.005,80.01,636
20131201|2013-10-04 09:30,4,80.01,80.055,79.98,79.99,740
20131201|2013-10-04 10:00,4,79.99,80.015,79.945,79.98,749
20131201|2013-10-04 10:30,4,79.985,80.07,79.985,80.065,458
20131201|2013-10-04 11:00,4,80.07,80.215,80.05,80.205,1354
20131201|2013-10-04 11:30,4,80.205,80.285,80.195,80.225,1844
20131201|2013-10-04 12:00,4,80.225,80.26,80.21,80.245,734
20131201|2013-10-04 12:30,4,80.24,80.275,80.215,80.25,343
20131201|2013-10-04 13:00,4,80.245,80.255,80.22,80.235,500
20131201|2013-10-04 13:30,4,80.23,80.24,80.2,80.22,236
20131201|2013-10-04 14:00,4,80.21,80.23,80.2,80.225,135
20131201|2013-10-04 14:30,4,80.23,80.24,80.22,80.24,273
20131201|2013-10-04 15:00,4,80.24,80.255,80.23,80.25,126
20131201|2013-10-04 15:30,4,80.245,80.255,80.235,80.25,9
20131201|2013-10-06 17:00,7,80.2,80.2,80.135,80.155,46
20131201|2013-10-06 17:30,7,80.155,80.155,80.115,80.115,6
20131201|2013-10-06 18:00,7,80.13,80.145,80.125,80.125,9
20131201|2013-10-06 18:30,7,80.14,80.16,80.14,80.145,8
20131201|2013-10-06 19:00,7,80.145,80.155,80.13,80.14,87
20131201|2013-10-06 19:30,7,80.145,80.15,80.135,80.145,78
20131201|2013-10-06 20:00,7,80.145,80.15,80.11,80.125,208
20131201|2013-10-06 20:30,7,80.13,80.14,80.095,80.095,59
20131201|2013-10-06 21:00,7,80.105,80.13,80.105,80.11,25
20131201|2013-10-06 21:30,7,80.11,80.125,80.105,80.125,8
20131201|2013-10-06 22:00,7,80.12,80.135,80.12,80.125,31
20131201|2013-10-06 22:30,7,80.125,80.16,80.125,80.15,23
20131201|2013-10-06 23:00,7,80.14,80.155,80.13,80.135,86
20131201|2013-10-06 23:30,7,80.14,80.15,80.135,80.15,27
20131201|2013-10-07 00:00,7,80.155,80.155,80.13,80.14,22
20131201|2013-10-07 00:30,7,80.13,80.13,80.11,80.11,48
20131201|2013-10-07 01:00,7,80.115,80.125,80.08,80.12,233
20131201|2013-10-07 01:30,7,80.12,80.13,80.11,80.11,88
20131201|2013-10-07 02:00,7,80.125,80.13,80.09,80.095,196
20131201|2013-10-07 02:30,7,80.1,80.12,80.06,80.07,428
20131201|2013-10-07 03:00,7,80.065,80.08,80.035,80.04,302
20131201|2013-10-07 03:30,7,80.04,80.05,80.01,80.02,122
20131201|2013-10-07 04:00,7,80.015,80.06,80.015,80.05,169
20131201|2013-10-07 04:30,7,80.055,80.1,80.05,80.1,138
20131201|2013-10-07 05:00,7,80.095,80.11,80.08,80.105,60
20131201|2013-10-07 05:30,7,80.1,80.105,80.08,80.08,51
20131201|2013-10-07 06:00,7,80.085,80.085,80.05,80.07,203
20131201|2013-10-07 06:30,7,80.065,80.105,80.055,80.105,116
20131201|2013-10-07 07:00,7,80.1,80.1,80.075,80.075,202
20131201|2013-10-07 07:30,7,80.08,80.135,80.07,80.085,320
20131201|2013-10-07 08:00,7,80.085,80.135,80.06,80.075,459
20131201|2013-10-07 08:30,7,80.08,80.11,80.065,80.095,531
20131201|2013-10-07 09:00,7,80.1,80.235,80.095,80.195,1469
20131201|2013-10-07 09:30,7,80.2,80.205,80.08,80.085,641
20131201|2013-10-07 10:00,7,80.09,80.1,80.015,80.025,1037
20131201|2013-10-07 10:30,7,80.025,80.085,80.025,80.085,541
20131201|2013-10-07 11:00,7,80.09,80.09,80.035,80.045,550
20131201|2013-10-07 11:30,7,80.045,80.055,80.03,80.035,1068
20131201|2013-10-07 12:00,7,80.035,80.04,80.01,80.01,1055
20131201|2013-10-07 12:30,7,80.015,80.04,79.99,80.035,1155
20131201|2013-10-07 13:00,7,80.035,80.045,80.02,80.03,378
20131201|2013-10-07 13:30,7,80.035,80.045,80.02,80.025,249
20131201|2013-10-07 14:00,7,80.03,80.04,80.02,80.025,230
20131201|2013-10-07 14:30,7,80.025,80.04,80.015,80.015,202
20131201|2013-10-07 15:00,7,80.02,80.02,79.995,80.01,70
20131201|2013-10-07 15:30,7,80.01,80.015,79.97,79.97,63
20131201|2013-10-07 19:00,8,80,80.01,79.99,80.01,116
20131201|2013-10-07 19:30,8,80.01,80.025,80,80.025,115
20131201|2013-10-07 20:00,8,80.015,80.05,80.005,80.05,37
20131201|2013-10-07 20:30,8,80.055,80.075,80.05,80.06,53
20131201|2013-10-07 21:00,8,80.065,80.07,80.06,80.06,23
20131201|2013-10-07 21:30,8,80.065,80.07,80.065,80.07,3
20131201|2013-10-07 22:00,8,80.07,80.105,80.07,80.105,48
20131201|2013-10-07 22:30,8,80.105,80.13,80.1,80.105,73
20131201|2013-10-07 23:00,8,80.11,80.125,80.105,80.125,43
20131201|2013-10-07 23:30,8,80.125,80.15,80.12,80.13,34
20131201|2013-10-08 00:00,8,80.13,80.145,80.12,80.135,32
20131201|2013-10-08 00:30,8,80.135,80.135,80.1,80.125,43
20131201|2013-10-08 01:00,8,80.125,80.13,80.08,80.115,138
20131201|2013-10-08 01:30,8,80.12,80.135,80.11,80.13,116
20131201|2013-10-08 02:00,8,80.125,80.13,80.1,80.115,128
20131201|2013-10-08 02:30,8,80.115,80.115,80.09,80.1,102
20131201|2013-10-08 03:00,8,80.1,80.17,80.1,80.165,477
20131201|2013-10-08 03:30,8,80.16,80.16,80.095,80.1,132
20131201|2013-10-08 04:00,8,80.105,80.115,80.055,80.075,154
20131201|2013-10-08 04:30,8,80.08,80.15,80.06,80.09,493
20131201|2013-10-08 05:00,8,80.095,80.115,80.065,80.085,123
20131201|2013-10-08 05:30,8,80.09,80.09,80.055,80.08,134
20131201|2013-10-08 06:00,8,80.085,80.085,80.045,80.055,83
20131201|2013-10-08 06:30,8,80.06,80.075,80.04,80.065,164
20131201|2013-10-08 07:00,8,80.07,80.085,80.035,80.07,447
20131201|2013-10-08 07:30,8,80.075,80.085,80.015,80.035,433
20131201|2013-10-08 08:00,8,80.035,80.075,80.02,80.025,612
20131201|2013-10-08 08:30,8,80.03,80.035,79.94,79.98,1513
20131201|2013-10-08 09:00,8,79.98,80.015,79.97,79.98,990
20131201|2013-10-08 09:30,8,79.985,79.985,79.915,79.96,1143
20131201|2013-10-08 10:00,8,79.955,80.035,79.945,80.03,874
20131201|2013-10-08 10:30,8,80.035,80.04,79.985,80.035,553
20131201|2013-10-08 11:00,8,80.035,80.075,80.03,80.06,1929
20131201|2013-10-08 11:30,8,80.05,80.09,80.04,80.065,1444
20131201|2013-10-08 12:00,8,80.075,80.08,80.05,80.06,416
20131201|2013-10-08 12:30,8,80.065,80.085,80.055,80.085,394
20131201|2013-10-08 13:00,8,80.085,80.105,80.08,80.1,499
20131201|2013-10-08 13:30,8,80.095,80.14,80.085,80.13,744
20131201|2013-10-08 14:00,8,80.13,80.13,80.105,80.115,398
20131201|2013-10-08 14:30,8,80.11,80.11,80.075,80.085,359
20131201|2013-10-08 15:00,8,80.08,80.095,80.06,80.065,118
20131201|2013-10-08 15:30,8,80.08,80.085,80.08,80.08,78
20131201|2013-10-08 19:00,9,79.97,80.02,79.95,80.02,115
20131201|2013-10-08 19:30,9,80.04,80.12,80.04,80.09,55
20131201|2013-10-08 20:00,9,80.08,80.12,80.08,80.105,50
20131201|2013-10-08 20:30,9,80.105,80.17,80.1,80.155,43
20131201|2013-10-08 21:00,9,80.14,80.195,80.14,80.17,124
20131201|2013-10-08 21:30,9,80.17,80.18,80.16,80.175,25
20131201|2013-10-08 22:00,9,80.18,80.195,80.17,80.17,67
20131201|2013-10-08 22:30,9,80.185,80.2,80.18,80.18,77
20131201|2013-10-08 23:00,9,80.185,80.2,80.18,80.18,22
20131201|2013-10-08 23:30,9,80.175,80.185,80.17,80.185,28
20131201|2013-10-09 00:00,9,80.18,80.21,80.18,80.205,65
20131201|2013-10-09 00:30,9,80.2,80.205,80.19,80.19,193
20131201|2013-10-09 01:00,9,80.19,80.28,80.185,80.23,306
20131201|2013-10-09 01:30,9,80.235,80.28,80.235,80.27,107
20131201|2013-10-09 02:00,9,80.275,80.375,80.255,80.355,1761
20131201|2013-10-09 02:30,9,80.36,80.375,80.33,80.335,1182
20131201|2013-10-09 03:00,9,80.34,80.4,80.34,80.35,1218
20131201|2013-10-09 03:30,9,80.355,80.43,80.355,80.405,1723
20131201|2013-10-09 04:00,9,80.4,80.45,80.395,80.42,1400
20131201|2013-10-09 04:30,9,80.42,80.44,80.39,80.395,1425
20131201|2013-10-09 05:00,9,80.38,80.405,80.36,80.405,1272
20131201|2013-10-09 05:30,9,80.415,80.43,80.39,80.43,255
20131201|2013-10-09 06:00,9,80.43,80.475,80.43,80.455,446
20131201|2013-10-09 06:30,9,80.445,80.48,80.445,80.475,665
20131201|2013-10-09 07:00,9,80.475,80.48,80.445,80.475,1849
20131201|2013-10-09 07:30,9,80.48,80.535,80.46,80.485,1604
20131201|2013-10-09 08:00,9,80.485,80.535,80.475,80.53,730
20131201|2013-10-09 08:30,9,80.535,80.535,80.485,80.525,1006
20131201|2013-10-09 09:00,9,80.52,80.545,80.48,80.485,1712
20131201|2013-10-09 09:30,9,80.485,80.495,80.465,80.465,755
20131201|2013-10-09 10:00,9,80.465,80.495,80.455,80.48,792
20131201|2013-10-09 10:30,9,80.475,80.49,80.455,80.49,627
20131201|2013-10-09 11:00,9,80.49,80.52,80.485,80.495,645
20131201|2013-10-09 11:30,9,80.495,80.52,80.48,80.5,707
20131201|2013-10-09 12:00,9,80.495,80.515,80.485,80.49,306
20131201|2013-10-09 12:30,9,80.49,80.51,80.475,80.51,298
20131201|2013-10-09 13:00,9,80.515,80.865,80.49,80.5,3706
20131201|2013-10-09 13:30,9,80.5,80.505,80.445,80.475,862
20131201|2013-10-09 14:00,9,80.48,80.48,80.425,80.445,537
20131201|2013-10-09 14:30,9,80.445,80.475,80.445,80.455,178
20131201|2013-10-09 15:00,9,80.46,80.47,80.445,80.445,102
20131201|2013-10-09 15:30,9,80.465,80.465,80.45,80.46,45
20131201|2013-10-09 19:00,10,80.5,80.505,80.46,80.48,98
20131201|2013-10-09 19:30,10,80.485,80.54,80.485,80.54,104
20131201|2013-10-09 20:00,10,80.54,80.595,80.54,80.575,190
20131201|2013-10-09 20:30,10,80.575,80.575,80.55,80.555,65
20131201|2013-10-09 21:00,10,80.56,80.615,80.56,80.615,68
20131201|2013-10-09 21:30,10,80.615,80.66,80.61,80.655,183
20131201|2013-10-09 22:00,10,80.655,80.66,80.62,80.63,45
20131201|2013-10-09 22:30,10,80.63,80.64,80.6,80.605,136
20131201|2013-10-09 23:00,10,80.615,80.645,80.6,80.645,56
20131201|2013-10-09 23:30,10,80.64,80.67,80.64,80.665,58
20131201|2013-10-10 00:00,10,80.665,80.685,80.62,80.62,118
20131201|2013-10-10 00:30,10,80.615,80.625,80.585,80.595,99
20131201|2013-10-10 01:00,10,80.595,80.64,80.58,80.615,198
20131201|2013-10-10 01:30,10,80.61,80.625,80.57,80.58,173
20131201|2013-10-10 02:00,10,80.57,80.61,80.57,80.605,319
20131201|2013-10-10 02:30,10,80.61,80.645,80.6,80.61,301
20131201|2013-10-10 03:00,10,80.63,80.635,80.565,80.57,281
20131201|2013-10-10 03:30,10,80.575,80.595,80.525,80.53,340
20131201|2013-10-10 04:00,10,80.53,80.565,80.53,80.55,278
20131201|2013-10-10 04:30,10,80.54,80.55,80.52,80.545,211
20131201|2013-10-10 05:00,10,80.54,80.565,80.54,80.565,76
20131201|2013-10-10 05:30,10,80.56,80.56,80.505,80.52,251
20131201|2013-10-10 06:00,10,80.515,80.52,80.48,80.505,300
20131201|2013-10-10 06:30,10,80.495,80.5,80.455,80.48,267
20131201|2013-10-10 07:00,10,80.48,80.55,80.475,80.55,536
20131201|2013-10-10 07:30,10,80.54,80.63,80.395,80.62,1458
20131201|2013-10-10 08:00,10,80.62,80.645,80.59,80.615,1031
20131201|2013-10-10 08:30,10,80.62,80.67,80.59,80.6,1146
20131201|2013-10-10 09:00,10,80.605,80.625,80.58,80.595,739
20131201|2013-10-10 09:30,10,80.595,80.625,80.55,80.565,1332
20131201|2013-10-10 10:00,10,80.57,80.58,80.46,80.475,1588
20131201|2013-10-10 10:30,10,80.48,80.54,80.475,80.51,599
20131201|2013-10-10 11:00,10,80.515,80.525,80.465,80.515,397
20131201|2013-10-10 11:30,10,80.525,80.58,80.515,80.565,668
20131201|2013-10-10 12:00,10,80.555,80.585,80.53,80.545,391
20131201|2013-10-10 12:30,10,80.55,80.565,80.55,80.55,249
20131201|2013-10-10 13:00,10,80.545,80.55,80.53,80.545,431
20131201|2013-10-10 13:30,10,80.55,80.56,80.505,80.515,596
20131201|2013-10-10 14:00,10,80.515,80.55,80.515,80.545,336
20131201|2013-10-10 14:30,10,80.545,80.575,80.545,80.57,203
20131201|2013-10-10 15:00,10,80.575,80.58,80.565,80.57,25
20131201|2013-10-10 15:30,10,80.58,80.59,80.575,80.575,27
20131201|2013-10-10 19:00,11,80.58,80.615,80.56,80.605,128
20131201|2013-10-10 19:30,11,80.605,80.605,80.57,80.57,71
20131201|2013-10-10 20:00,11,80.565,80.62,80.55,80.6,66
20131201|2013-10-10 20:30,11,80.6,80.605,80.545,80.555,53
20131201|2013-10-10 21:00,11,80.555,80.57,80.54,80.545,42
20131201|2013-10-10 21:30,11,80.545,80.55,80.535,80.54,85
20131201|2013-10-10 22:00,11,80.545,80.545,80.53,80.54,14
20131201|2013-10-10 22:30,11,80.54,80.54,80.52,80.54,41
20131201|2013-10-10 23:00,11,80.535,80.56,80.535,80.535,18
20131201|2013-10-10 23:30,11,80.535,80.555,80.53,80.555,29
20131201|2013-10-11 00:00,11,80.55,80.55,80.545,80.545,3
20131201|2013-10-11 00:30,11,80.535,80.54,80.515,80.525,44
20131201|2013-10-11 01:00,11,80.53,80.565,80.52,80.52,158
20131201|2013-10-11 01:30,11,80.525,80.535,80.5,80.515,70
20131201|2013-10-11 02:00,11,80.53,80.535,80.505,80.51,99
20131201|2013-10-11 02:30,11,80.5,80.5,80.405,80.42,486
20131201|2013-10-11 03:00,11,80.415,80.45,80.41,80.43,363
20131201|2013-10-11 03:30,11,80.425,80.45,80.41,80.41,187
20131201|2013-10-11 04:00,11,80.405,80.42,80.365,80.375,437
20131201|2013-10-11 04:30,11,80.37,80.375,80.34,80.355,150
20131201|2013-10-11 05:00,11,80.345,80.38,80.34,80.375,197
20131201|2013-10-11 05:30,11,80.375,80.39,80.375,80.39,182
20131201|2013-10-11 06:00,11,80.39,80.405,80.38,80.4,155
20131201|2013-10-11 06:30,11,80.405,80.415,80.385,80.39,168
20131201|2013-10-11 07:00,11,80.39,80.395,80.375,80.395,449
20131201|2013-10-11 07:30,11,80.39,80.43,80.375,80.43,695
20131201|2013-10-11 08:00,11,80.43,80.435,80.4,80.41,600
20131201|2013-10-11 08:30,11,80.415,80.485,80.4,80.475,1172
20131201|2013-10-11 09:00,11,80.48,80.495,80.46,80.48,1106
20131201|2013-10-11 09:30,11,80.475,80.48,80.42,80.43,741
20131201|2013-10-11 10:00,11,80.43,80.46,80.365,80.43,1530
20131201|2013-10-11 10:30,11,80.425,80.465,80.41,80.455,543
20131201|2013-10-11 11:00,11,80.46,80.6,80.45,80.595,1135
20131201|2013-10-11 11:30,11,80.595,80.625,80.545,80.55,1159
20131201|2013-10-11 12:00,11,80.55,80.59,80.545,80.57,375
20131201|2013-10-11 12:30,11,80.57,80.58,80.51,80.515,251
20131201|2013-10-11 13:00,11,80.515,80.53,80.515,80.515,381
20131201|2013-10-11 13:30,11,80.51,80.52,80.445,80.455,296
20131201|2013-10-11 14:00,11,80.455,80.47,80.45,80.47,206
20131201|2013-10-11 14:30,11,80.47,80.485,80.465,80.475,397
20131201|2013-10-11 15:00,11,80.47,80.51,80.46,80.51,52
20131201|2013-10-11 15:30,11,80.51,80.53,80.485,80.485,34
20131201|2013-10-13 17:00,14,80.385,80.44,80.38,80.435,175
20131201|2013-10-13 17:30,14,80.43,80.44,80.41,80.41,67
20131201|2013-10-13 18:00,14,80.425,80.425,80.405,80.415,40
20131201|2013-10-13 18:30,14,80.415,80.43,80.41,80.43,123
20131201|2013-10-13 19:00,14,80.42,80.44,80.415,80.425,29
20131201|2013-10-13 19:30,14,80.43,80.435,80.42,80.425,44
20131201|2013-10-13 20:00,14,80.425,80.44,80.42,80.42,62
20131201|2013-10-13 20:30,14,80.415,80.42,80.38,80.39,214
20131201|2013-10-13 21:00,14,80.395,80.395,80.37,80.375,86
20131201|2013-10-13 21:30,14,80.37,80.38,80.36,80.37,158
20131201|2013-10-13 22:00,14,80.37,80.375,80.37,80.375,17
20131201|2013-10-13 22:30,14,80.375,80.385,80.375,80.38,25
20131201|2013-10-13 23:00,14,80.385,80.385,80.375,80.375,36
20131201|2013-10-13 23:30,14,80.37,80.37,80.365,80.37,11
20131201|2013-10-14 00:00,14,80.37,80.37,80.355,80.37,46
20131201|2013-10-14 00:30,14,80.36,80.375,80.35,80.355,23
20131201|2013-10-14 01:00,14,80.36,80.385,80.355,80.38,84
20131201|2013-10-14 01:30,14,80.365,80.385,80.36,80.375,99
20131201|2013-10-14 02:00,14,80.375,80.395,80.37,80.39,67
20131201|2013-10-14 02:30,14,80.4,80.405,80.385,80.39,31
20131201|2013-10-14 03:00,14,80.39,80.445,80.39,80.43,227
20131201|2013-10-14 03:30,14,80.425,80.475,80.425,80.445,258
20131201|2013-10-14 04:00,14,80.44,80.44,80.415,80.435,54
20131201|2013-10-14 04:30,14,80.435,80.435,80.39,80.4,107
20131201|2013-10-14 05:00,14,80.4,80.4,80.365,80.385,81
20131201|2013-10-14 05:30,14,80.38,80.405,80.38,80.38,59
20131201|2013-10-14 06:00,14,80.375,80.39,80.365,80.39,10
20131201|2013-10-14 06:30,14,80.39,80.4,80.375,80.4,26
20131201|2013-10-14 07:00,14,80.395,80.395,80.33,80.335,761
20131201|2013-10-14 07:30,14,80.335,80.335,80.2,80.25,1485
20131201|2013-10-14 08:00,14,80.25,80.26,80.225,80.25,215
20131201|2013-10-14 08:30,14,80.25,80.275,80.25,80.26,335
20131201|2013-10-14 09:00,14,80.265,80.265,80.225,80.24,377
20131201|2013-10-14 09:30,14,80.235,80.25,80.22,80.23,334
20131201|2013-10-14 10:00,14,80.24,80.29,80.235,80.26,277
20131201|2013-10-14 10:30,14,80.265,80.3,80.265,80.28,946
20131201|2013-10-14 11:00,14,80.285,80.31,80.275,80.28,229
20131201|2013-10-14 11:30,14,80.275,80.32,80.275,80.315,402
20131201|2013-10-14 12:00,14,80.32,80.375,80.315,80.355,346
20131201|2013-10-14 12:30,14,80.35,80.4,80.35,80.375,493
20131201|2013-10-14 13:00,14,80.37,80.375,80.32,80.335,573
20131201|2013-10-14 13:30,14,80.34,80.37,80.32,80.345,336
20131201|2013-10-14 14:00,14,80.335,80.38,80.335,80.355,326
20131201|2013-10-14 14:30,14,80.355,80.38,80.35,80.365,283
20131201|2013-10-14 15:00,14,80.365,80.395,80.36,80.38,70
20131201|2013-10-14 15:30,14,80.385,80.405,80.385,80.4,10
20131201|2013-10-14 19:00,15,80.445,80.45,80.43,80.43,74
20131201|2013-10-14 19:30,15,80.435,80.46,80.43,80.44,77
20131201|2013-10-14 20:00,15,80.44,80.44,80.4,80.4,51
20131201|2013-10-14 20:30,15,80.4,80.41,80.39,80.39,71
20131201|2013-10-14 21:00,15,80.395,80.41,80.395,80.4,44
20131201|2013-10-14 21:30,15,80.405,80.42,80.405,80.42,18
20131201|2013-10-14 22:00,15,80.41,80.415,80.38,80.38,67
20131201|2013-10-14 22:30,15,80.375,80.375,80.36,80.375,57
20131201|2013-10-14 23:00,15,80.37,80.37,80.36,80.365,16
20131201|2013-10-14 23:30,15,80.365,80.365,80.345,80.355,71
20131201|2013-10-15 00:00,15,80.35,80.365,80.34,80.345,44
20131201|2013-10-15 00:30,15,80.35,80.35,80.34,80.35,33
20131201|2013-10-15 01:00,15,80.35,80.375,80.345,80.365,40
20131201|2013-10-15 01:30,15,80.37,80.37,80.34,80.355,49
20131201|2013-10-15 02:00,15,80.36,80.395,80.35,80.355,102
20131201|2013-10-15 02:30,15,80.36,80.39,80.355,80.38,139
20131201|2013-10-15 03:00,15,80.39,80.39,80.36,80.36,693
20131201|2013-10-15 03:30,15,80.35,80.62,80.345,80.52,336
20131201|2013-10-15 04:00,15,80.515,80.705,80.435,80.685,3091
20131201|2013-10-15 04:30,15,80.685,80.705,80.655,80.67,674
20131201|2013-10-15 05:00,15,80.67,80.715,80.65,80.7,247
20131201|2013-10-15 05:30,15,80.7,80.8,80.69,80.75,888
20131201|2013-10-15 06:00,15,80.745,80.76,80.71,80.715,816
20131201|2013-10-15 06:30,15,80.71,80.725,80.69,80.695,281
20131201|2013-10-15 07:00,15,80.705,80.745,80.68,80.725,1154
20131201|2013-10-15 07:30,15,80.705,80.755,80.705,80.715,906
20131201|2013-10-15 08:00,15,80.715,80.755,80.675,80.74,1972
20131201|2013-10-15 08:30,15,80.74,80.75,80.64,80.715,1336
20131201|2013-10-15 09:00,15,80.715,80.765,80.715,80.74,1696
20131201|2013-10-15 09:30,15,80.74,80.745,80.675,80.675,814
20131201|2013-10-15 10:00,15,80.675,80.765,80.645,80.765,2043
20131201|2013-10-15 10:30,15,80.76,80.77,80.67,80.715,782
20131201|2013-10-15 11:00,15,80.715,80.725,80.665,80.685,767
20131201|2013-10-15 11:30,15,80.69,80.715,80.68,80.705,977
20131201|2013-10-15 12:00,15,80.705,80.73,80.695,80.71,231
20131201|2013-10-15 12:30,15,80.71,80.725,80.695,80.695,259
20131201|2013-10-15 13:00,15,80.69,80.71,80.575,80.58,2063
20131201|2013-10-15 13:30,15,80.58,80.61,80.515,80.57,1536
20131201|2013-10-15 14:00,15,80.57,80.6,80.56,80.59,214
20131201|2013-10-15 14:30,15,80.595,80.595,80.56,80.585,262
20131201|2013-10-15 15:00,15,80.59,80.59,80.585,80.585,17
20131201|2013-10-15 15:30,15,80.59,80.605,80.47,80.545,348
20131201|2013-10-15 19:00,16,80.585,80.615,80.58,80.6,77
20131201|2013-10-15 19:30,16,80.605,80.66,80.605,80.645,164
20131201|2013-10-15 20:00,16,80.65,80.68,80.64,80.67,65
20131201|2013-10-15 20:30,16,80.665,80.67,80.64,80.65,30
20131201|2013-10-15 21:00,16,80.645,80.65,80.57,80.575,85
20131201|2013-10-15 21:30,16,80.59,80.61,80.57,80.61,50
20131201|2013-10-15 22:00,16,80.625,80.67,80.615,80.65,45
20131201|2013-10-15 22:30,16,80.645,80.655,80.635,80.645,24
20131201|2013-10-15 23:00,16,80.64,80.65,80.64,80.64,13
20131201|2013-10-15 23:30,16,80.635,80.645,80.62,80.64,15
20131201|2013-10-16 00:00,16,80.635,80.635,80.605,80.61,12
20131201|2013-10-16 00:30,16,80.615,80.615,80.61,80.61,4
20131201|2013-10-16 01:00,16,80.61,80.615,80.58,80.58,144
20131201|2013-10-16 01:30,16,80.58,80.61,80.565,80.605,74
20131201|2013-10-16 02:00,16,80.605,80.605,80.555,80.6,616
20131201|2013-10-16 02:30,16,80.6,80.605,80.57,80.575,47
20131201|2013-10-16 03:00,16,80.57,80.57,80.46,80.485,376
20131201|2013-10-16 03:30,16,80.48,80.53,80.47,80.52,300
20131201|2013-10-16 04:00,16,80.52,80.55,80.505,80.52,206
20131201|2013-10-16 04:30,16,80.525,80.525,80.49,80.505,110
20131201|2013-10-16 05:00,16,80.505,80.505,80.46,80.48,110
20131201|2013-10-16 05:30,16,80.48,80.48,80.435,80.455,128
20131201|2013-10-16 06:00,16,80.455,80.46,80.41,80.425,181
20131201|2013-10-16 06:30,16,80.415,80.415,80.375,80.41,246
20131201|2013-10-16 07:00,16,80.405,80.41,80.37,80.405,622
20131201|2013-10-16 07:30,16,80.405,80.44,80.4,80.435,454
20131201|2013-10-16 08:00,16,80.435,80.48,80.43,80.455,413
20131201|2013-10-16 08:30,16,80.45,80.56,80.445,80.55,1015
20131201|2013-10-16 09:00,16,80.555,80.655,80.55,80.63,2000
20131201|2013-10-16 09:30,16,80.63,80.78,80.615,80.76,2018
20131201|2013-10-16 10:00,16,80.76,80.85,80.745,80.745,2342
20131201|2013-10-16 10:30,16,80.75,80.845,80.75,80.795,794
20131201|2013-10-16 11:00,16,80.795,80.85,80.745,80.775,1105
20131201|2013-10-16 11:30,16,80.775,80.775,80.665,80.69,819
20131201|2013-10-16 12:00,16,80.685,80.7,80.565,80.575,1142
20131201|2013-10-16 12:30,16,80.565,80.595,80.465,80.51,1030
20131201|2013-10-16 13:00,16,80.51,80.57,80.5,80.565,441
20131201|2013-10-16 13:30,16,80.56,80.575,80.53,80.555,346
20131201|2013-10-16 14:00,16,80.555,80.565,80.54,80.56,110
20131201|2013-10-16 14:30,16,80.56,80.61,80.555,80.605,281
20131201|2013-10-16 15:00,16,80.605,80.605,80.56,80.56,48
20131201|2013-10-16 15:30,16,80.57,80.575,80.565,80.575,8
20131201|2013-10-16 19:00,17,80.635,80.65,80.605,80.615,101
20131201|2013-10-16 19:30,17,80.605,80.605,80.515,80.52,108
20131201|2013-10-16 20:00,17,80.52,80.54,80.51,80.525,136
20131201|2013-10-16 20:30,17,80.525,80.535,80.485,80.495,147
20131201|2013-10-16 21:00,17,80.5,80.515,80.46,80.475,302
20131201|2013-10-16 21:30,17,80.48,80.5,80.43,80.46,477
20131201|2013-10-16 22:00,17,80.465,80.475,80.45,80.47,60
20131201|2013-10-16 22:30,17,80.465,80.48,80.465,80.47,25
20131201|2013-10-16 23:00,17,80.475,80.48,80.465,80.475,18
20131201|2013-10-16 23:30,17,80.49,80.49,80.46,80.47,41
20131201|2013-10-17 00:00,17,80.47,80.475,80.425,80.455,165
20131201|2013-10-17 00:30,17,80.45,80.46,80.405,80.41,97
20131201|2013-10-17 01:00,17,80.41,80.41,80.365,80.385,203
20131201|2013-10-17 01:30,17,80.39,80.415,80.35,80.41,247
20131201|2013-10-17 02:00,17,80.41,80.41,80.18,80.19,1613
20131201|2013-10-17 02:30,17,80.185,80.185,79.99,80.005,2222
20131201|2013-10-17 03:00,17,80.005,80.04,79.955,80.015,1194
20131201|2013-10-17 03:30,17,80.01,80.055,79.97,80.01,839
20131201|2013-10-17 04:00,17,80.005,80.025,79.925,79.96,495
20131201|2013-10-17 04:30,17,79.95,80.045,79.94,80.04,273
20131201|2013-10-17 05:00,17,80.03,80.055,79.99,80.03,198
20131201|2013-10-17 05:30,17,80.03,80.03,79.985,80.03,165
20131201|2013-10-17 06:00,17,80.025,80.025,79.905,79.91,981
20131201|2013-10-17 06:30,17,79.915,79.97,79.91,79.925,273
20131201|2013-10-17 07:00,17,79.925,79.93,79.79,79.835,2256
20131201|2013-10-17 07:30,17,79.835,79.925,79.795,79.885,894
20131201|2013-10-17 08:00,17,79.885,79.9,79.78,79.815,1289
20131201|2013-10-17 08:30,17,79.815,79.84,79.715,79.725,2239
20131201|2013-10-17 09:00,17,79.735,79.785,79.7,79.77,1786
20131201|2013-10-17 09:30,17,79.76,79.77,79.68,79.765,1557
20131201|2013-10-17 10:00,17,79.765,79.785,79.7,79.745,1460
20131201|2013-10-17 10:30,17,79.75,79.785,79.75,79.765,444
20131201|2013-10-17 11:00,17,79.765,79.8,79.765,79.79,644
20131201|2013-10-17 11:30,17,79.785,79.785,79.745,79.775,417
20131201|2013-10-17 12:00,17,79.77,79.785,79.75,79.75,281
20131201|2013-10-17 12:30,17,79.75,79.775,79.74,79.75,343
20131201|2013-10-17 13:00,17,79.755,79.775,79.735,79.76,591
20131201|2013-10-17 13:30,17,79.76,79.76,79.705,79.71,658
20131201|2013-10-17 14:00,17,79.715,79.74,79.71,79.73,280
20131201|2013-10-17 14:30,17,79.73,79.73,79.7,79.705,338
20131201|2013-10-17 15:00,17,79.705,79.74,79.7,79.74,204
20131201|2013-10-17 15:30,17,79.73,79.745,79.72,79.72,49
20131201|2013-10-17 19:00,18,79.77,79.795,79.76,79.78,159
20131201|2013-10-17 19:30,18,79.78,79.82,79.78,79.82,89
20131201|2013-10-17 20:00,18,79.82,79.82,79.79,79.795,110
20131201|2013-10-17 20:30,18,79.795,79.82,79.795,79.81,49
20131201|2013-10-17 21:00,18,79.805,79.81,79.79,79.79,162
20131201|2013-10-17 21:30,18,79.8,79.805,79.79,79.79,21
20131201|2013-10-17 22:00,18,79.79,79.805,79.79,79.795,13
20131201|2013-10-17 22:30,18,79.785,79.8,79.775,79.79,28
20131201|2013-10-17 23:00,18,79.79,79.795,79.78,79.78,29
20131201|2013-10-17 23:30,18,79.785,79.795,79.785,79.795,10
20131201|2013-10-18 00:00,18,79.79,79.8,79.79,79.79,29
20131201|2013-10-18 00:30,18,79.79,79.805,79.78,79.785,171
20131201|2013-10-18 01:00,18,79.785,79.785,79.72,79.72,338
20131201|2013-10-18 01:30,18,79.72,79.745,79.655,79.67,625
20131201|2013-10-18 02:00,18,79.675,79.745,79.67,79.735,177
20131201|2013-10-18 02:30,18,79.73,79.745,79.66,79.695,617
20131201|2013-10-18 03:00,18,79.695,79.71,79.675,79.7,521
20131201|2013-10-18 03:30,18,79.7,79.735,79.635,79.66,647
20131201|2013-10-18 04:00,18,79.65,79.675,79.63,79.635,135
20131201|2013-10-18 04:30,18,79.64,79.65,79.605,79.61,187
20131201|2013-10-18 05:00,18,79.61,79.625,79.55,79.58,754
20131201|2013-10-18 05:30,18,79.585,79.595,79.55,79.59,198
20131201|2013-10-18 06:00,18,79.59,79.675,79.59,79.655,386
20131201|2013-10-18 06:30,18,79.66,79.71,79.66,79.685,199
20131201|2013-10-18 07:00,18,79.685,79.725,79.665,79.72,507
20131201|2013-10-18 07:30,18,79.715,79.725,79.68,79.695,333
20131201|2013-10-18 08:00,18,79.695,79.74,79.665,79.72,572
20131201|2013-10-18 08:30,18,79.715,79.745,79.7,79.705,522
20131201|2013-10-18 09:00,18,79.705,79.705,79.655,79.67,738
20131201|2013-10-18 09:30,18,79.67,79.675,79.61,79.63,582
20131201|2013-10-18 10:00,18,79.63,79.66,79.61,79.635,1027
20131201|2013-10-18 10:30,18,79.64,79.65,79.625,79.64,321
20131201|2013-10-18 11:00,18,79.64,79.675,79.635,79.655,425
20131201|2013-10-18 11:30,18,79.655,79.67,79.645,79.67,283
20131201|2013-10-18 12:00,18,79.66,79.695,79.66,79.695,317
20131201|2013-10-18 12:30,18,79.69,79.73,79.69,79.715,306
20131201|2013-10-18 13:00,18,79.72,79.73,79.71,79.725,304
20131201|2013-10-18 13:30,18,79.72,79.735,79.71,79.72,308
20131201|2013-10-18 14:00,18,79.725,79.725,79.69,79.69,200
20131201|2013-10-18 14:30,18,79.685,79.715,79.685,79.695,176
20131201|2013-10-18 15:00,18,79.705,79.705,79.68,79.69,90
20131201|2013-10-18 15:30,18,79.69,79.7,79.67,79.68,113
20131201|2013-10-20 17:00,21,79.73,79.73,79.68,79.69,27
20131201|2013-10-20 17:30,21,79.705,79.71,79.69,79.7,19
20131201|2013-10-20 18:00,21,79.695,79.705,79.695,79.705,5
20131201|2013-10-20 18:30,21,79.71,79.715,79.705,79.705,9
20131201|2013-10-20 19:00,21,79.72,79.775,79.72,79.775,194
20131201|2013-10-20 19:30,21,79.775,79.775,79.755,79.765,71
20131201|2013-10-20 20:00,21,79.76,79.765,79.75,79.75,73
20131201|2013-10-20 20:30,21,79.76,79.765,79.755,79.76,15
20131201|2013-10-20 21:00,21,79.755,79.76,79.74,79.74,16
20131201|2013-10-20 21:30,21,79.74,79.745,79.73,79.74,21
20131201|2013-10-20 22:00,21,79.74,79.745,79.735,79.745,3
20131201|2013-10-20 22:30,21,79.745,79.765,79.745,79.75,23
20131201|2013-10-20 23:00,21,79.75,79.76,79.75,79.755,11
20131201|2013-10-20 23:30,21,79.765,79.765,79.745,79.75,26
20131201|2013-10-21 00:00,21,79.745,79.77,79.735,79.745,23
20131201|2013-10-21 00:30,21,79.745,79.75,79.72,79.725,26
20131201|2013-10-21 01:00,21,79.72,79.75,79.72,79.75,368
20131201|2013-10-21 01:30,21,79.725,79.73,79.72,79.73,63
20131201|2013-10-21 02:00,21,79.73,79.795,79.73,79.745,341
20131201|2013-10-21 02:30,21,79.75,79.76,79.735,79.75,709
20131201|2013-10-21 03:00,21,79.755,79.79,79.755,79.775,151
20131201|2013-10-21 03:30,21,79.775,79.795,79.77,79.78,109
20131201|2013-10-21 04:00,21,79.78,79.78,79.735,79.75,117
20131201|2013-10-21 04:30,21,79.76,79.76,79.735,79.735,144
20131201|2013-10-21 05:00,21,79.73,79.78,79.725,79.755,133
20131201|2013-10-21 05:30,21,79.755,79.755,79.745,79.755,87
20131201|2013-10-21 06:00,21,79.755,79.79,79.73,79.78,110
20131201|2013-10-21 06:30,21,79.785,79.79,79.77,79.78,179
20131201|2013-10-21 07:00,21,79.78,79.83,79.775,79.82,755
20131201|2013-10-21 07:30,21,79.825,79.845,79.81,79.825,427
20131201|2013-10-21 08:00,21,79.82,79.875,79.8,79.84,853
20131201|2013-10-21 08:30,21,79.835,79.86,79.82,79.825,532
20131201|2013-10-21 09:00,21,79.835,79.845,79.74,79.755,744
20131201|2013-10-21 09:30,21,79.755,79.775,79.74,79.75,463
20131201|2013-10-21 10:00,21,79.75,79.77,79.745,79.745,362
20131201|2013-10-21 10:30,21,79.75,79.775,79.745,79.77,447
20131201|2013-10-21 11:00,21,79.775,79.8,79.76,79.77,1089
20131201|2013-10-21 11:30,21,79.775,79.775,79.745,79.76,128
20131201|2013-10-21 12:00,21,79.76,79.76,79.715,79.73,464
20131201|2013-10-21 12:30,21,79.73,79.735,79.705,79.725,345
20131201|2013-10-21 13:00,21,79.725,79.74,79.72,79.73,255
20131201|2013-10-21 13:30,21,79.73,79.755,79.73,79.755,370
20131201|2013-10-21 14:00,21,79.755,79.765,79.755,79.755,79
20131201|2013-10-21 14:30,21,79.755,79.755,79.725,79.73,219
20131201|2013-10-21 15:00,21,79.735,79.75,79.73,79.73,126
20131201|2013-10-21 15:30,21,79.74,79.745,79.735,79.745,67
20131201|2013-10-21 19:00,22,79.785,79.805,79.78,79.78,63
20131201|2013-10-21 19:30,22,79.785,79.8,79.78,79.8,11
20131201|2013-10-21 20:00,22,79.805,79.84,79.805,79.84,271
20131201|2013-10-21 20:30,22,79.835,79.835,79.8,79.815,45
20131201|2013-10-21 21:00,22,79.82,79.85,79.82,79.835,399
20131201|2013-10-21 21:30,22,79.85,79.86,79.84,79.855,23
20131201|2013-10-21 22:00,22,79.85,79.85,79.84,79.85,11
20131201|2013-10-21 22:30,22,79.845,79.855,79.84,79.855,12
20131201|2013-10-21 23:00,22,79.845,79.845,79.84,79.845,19
20131201|2013-10-21 23:30,22,79.845,79.845,79.82,79.82,28
20131201|2013-10-22 00:00,22,79.815,79.82,79.81,79.815,15
20131201|2013-10-22 00:30,22,79.82,79.83,79.815,79.83,10
20131201|2013-10-22 01:00,22,79.835,79.84,79.805,79.805,73
20131201|2013-10-22 01:30,22,79.8,79.81,79.79,79.79,82
20131201|2013-10-22 02:00,22,79.8,79.82,79.79,79.8,113
20131201|2013-10-22 02:30,22,79.8,79.815,79.77,79.78,341
20131201|2013-10-22 03:00,22,79.78,79.81,79.78,79.81,100
20131201|2013-10-22 03:30,22,79.815,79.84,79.81,79.815,71
20131201|2013-10-22 04:00,22,79.82,79.835,79.81,79.815,56
20131201|2013-10-22 04:30,22,79.82,79.835,79.81,79.81,83
20131201|2013-10-22 05:00,22,79.81,79.81,79.795,79.8,76
20131201|2013-10-22 05:30,22,79.805,79.82,79.795,79.81,165
20131201|2013-10-22 06:00,22,79.805,79.805,79.79,79.79,85
20131201|2013-10-22 06:30,22,79.795,79.81,79.79,79.8,97
20131201|2013-10-22 07:00,22,79.8,79.83,79.56,79.56,689
20131201|2013-10-22 07:30,22,79.56,79.615,79.42,79.57,4301
20131201|2013-10-22 08:00,22,79.575,79.585,79.5,79.55,1081
20131201|2013-10-22 08:30,22,79.55,79.555,79.44,79.455,1531
20131201|2013-10-22 09:00,22,79.455,79.46,79.35,79.36,2408
20131201|2013-10-22 09:30,22,79.36,79.39,79.285,79.355,1843
20131201|2013-10-22 10:00,22,79.355,79.355,79.29,79.33,1285
20131201|2013-10-22 10:30,22,79.335,79.36,79.32,79.32,758
20131201|2013-10-22 11:00,22,79.325,79.33,79.27,79.305,748
20131201|2013-10-22 11:30,22,79.305,79.32,79.255,79.27,392
20131201|2013-10-22 12:00,22,79.265,79.285,79.25,79.25,712
20131201|2013-10-22 12:30,22,79.25,79.265,79.235,79.26,570
20131201|2013-10-22 13:00,22,79.26,79.265,79.25,79.265,186
20131201|2013-10-22 13:30,22,79.265,79.31,79.26,79.285,701
20131201|2013-10-22 14:00,22,79.285,79.31,79.28,79.285,251
20131201|2013-10-22 14:30,22,79.29,79.32,79.28,79.295,424
20131201|2013-10-22 15:00,22,79.295,79.295,79.285,79.295,90
20131201|2013-10-22 15:30,22,79.295,79.3,79.29,79.295,135
20131201|2013-10-22 19:00,23,79.31,79.335,79.31,79.315,228
20131201|2013-10-22 19:30,23,79.31,79.32,79.29,79.29,55
20131201|2013-10-22 20:00,23,79.295,79.3,79.285,79.285,39
20131201|2013-10-22 20:30,23,79.28,79.285,79.265,79.28,93
20131201|2013-10-22 21:00,23,79.275,79.275,79.25,79.255,78
20131201|2013-10-22 21:30,23,79.25,79.25,79.215,79.235,168
20131201|2013-10-22 22:00,23,79.235,79.235,79.19,79.205,366
20131201|2013-10-22 22:30,23,79.21,79.225,79.205,79.215,80
20131201|2013-10-22 23:00,23,79.21,79.265,79.195,79.265,79
20131201|2013-10-22 23:30,23,79.26,79.285,79.25,79.265,111
20131201|2013-10-23 00:00,23,79.27,79.305,79.245,79.285,174
20131201|2013-10-23 00:30,23,79.29,79.3,79.275,79.285,75
20131201|2013-10-23 01:00,23,79.28,79.34,79.265,79.335,234
20131201|2013-10-23 01:30,23,79.33,79.355,79.305,79.325,135
20131201|2013-10-23 02:00,23,79.33,79.39,79.33,79.39,349
20131201|2013-10-23 02:30,23,79.39,79.44,79.38,79.39,767
20131201|2013-10-23 03:00,23,79.385,79.395,79.335,79.36,284
20131201|2013-10-23 03:30,23,79.355,79.395,79.34,79.375,177
20131201|2013-10-23 04:00,23,79.375,79.38,79.335,79.355,111
20131201|2013-10-23 04:30,23,79.355,79.37,79.34,79.365,94
20131201|2013-10-23 05:00,23,79.375,79.4,79.36,79.385,96
20131201|2013-10-23 05:30,23,79.385,79.44,79.385,79.425,223
20131201|2013-10-23 06:00,23,79.425,79.435,79.385,79.395,173
20131201|2013-10-23 06:30,23,79.395,79.405,79.38,79.395,431
20131201|2013-10-23 07:00,23,79.39,79.415,79.37,79.38,621
20131201|2013-10-23 07:30,23,79.375,79.395,79.355,79.365,455
20131201|2013-10-23 08:00,23,79.365,79.375,79.325,79.34,570
20131201|2013-10-23 08:30,23,79.335,79.345,79.235,79.27,1171
20131201|2013-10-23 09:00,23,79.27,79.38,79.27,79.335,1302
20131201|2013-10-23 09:30,23,79.335,79.345,79.295,79.315,661
20131201|2013-10-23 10:00,23,79.315,79.365,79.31,79.32,1027
20131201|2013-10-23 10:30,23,79.32,79.35,79.295,79.3,448
20131201|2013-10-23 11:00,23,79.305,79.32,79.275,79.29,554
20131201|2013-10-23 11:30,23,79.29,79.295,79.265,79.275,413
20131201|2013-10-23 12:00,23,79.275,79.3,79.255,79.3,354
20131201|2013-10-23 12:30,23,79.3,79.305,79.28,79.285,215
20131201|2013-10-23 13:00,23,79.29,79.32,79.285,79.315,188
20131201|2013-10-23 13:30,23,79.31,79.335,79.3,79.33,231
20131201|2013-10-23 14:00,23,79.33,79.33,79.315,79.325,96
20131201|2013-10-23 14:30,23,79.325,79.35,79.32,79.345,316
20131201|2013-10-23 15:00,23,79.34,79.35,79.33,79.35,76
20131201|2013-10-23 15:30,23,79.345,79.35,79.335,79.335,124
20131201|2013-10-23 19:00,24,79.355,79.355,79.32,79.32,49
20131201|2013-10-23 19:30,24,79.32,79.32,79.31,79.31,87
20131201|2013-10-23 20:00,24,79.305,79.315,79.285,79.295,206
20131201|2013-10-23 20:30,24,79.29,79.32,79.285,79.295,119
20131201|2013-10-23 21:00,24,79.285,79.29,79.27,79.285,59
20131201|2013-10-23 21:30,24,79.295,79.3,79.26,79.265,51
20131201|2013-10-23 22:00,24,79.27,79.27,79.255,79.26,23
20131201|2013-10-23 22:30,24,79.26,79.265,79.245,79.265,79
20131201|2013-10-23 23:00,24,79.265,79.27,79.265,79.27,14
20131201|2013-10-23 23:30,24,79.285,79.285,79.285,79.285,13
20131201|2013-10-24 00:00,24,79.275,79.285,79.27,79.28,22
20131201|2013-10-24 00:30,24,79.285,79.3,79.215,79.215,269
20131201|2013-10-24 01:00,24,79.21,79.225,79.17,79.18,509
20131201|2013-10-24 01:30,24,79.165,79.205,79.135,79.2,601
20131201|2013-10-24 02:00,24,79.205,79.315,79.19,79.315,579
20131201|2013-10-24 02:30,24,79.33,79.35,79.28,79.295,287
20131201|2013-10-24 03:00,24,79.29,79.375,79.28,79.28,618
20131201|2013-10-24 03:30,24,79.275,79.295,79.26,79.28,254
20131201|2013-10-24 04:00,24,79.28,79.33,79.275,79.3,175
20131201|2013-10-24 04:30,24,79.3,79.3,79.245,79.245,285
20131201|2013-10-24 05:00,24,79.24,79.25,79.195,79.23,269
20131201|2013-10-24 05:30,24,79.24,79.275,79.215,79.24,317
20131201|2013-10-24 06:00,24,79.245,79.27,79.235,79.25,152
20131201|2013-10-24 06:30,24,79.255,79.255,79.21,79.23,255
20131201|2013-10-24 07:00,24,79.23,79.245,79.215,79.24,456
20131201|2013-10-24 07:30,24,79.22,79.37,79.2,79.32,1019
20131201|2013-10-24 08:00,24,79.315,79.32,79.15,79.215,1343
20131201|2013-10-24 08:30,24,79.215,79.3,79.205,79.28,865
20131201|2013-10-24 09:00,24,79.285,79.32,79.24,79.27,1096
20131201|2013-10-24 09:30,24,79.265,79.285,79.25,79.28,385
20131201|2013-10-24 10:00,24,79.28,79.315,79.26,79.285,737
20131201|2013-10-24 10:30,24,79.285,79.31,79.22,79.24,701
20131201|2013-10-24 11:00,24,79.24,79.255,79.21,79.235,325
20131201|2013-10-24 11:30,24,79.23,79.255,79.21,79.25,242
20131201|2013-10-24 12:00,24,79.255,79.27,79.235,79.255,272
20131201|2013-10-24 12:30,24,79.25,79.26,79.23,79.24,199
20131201|2013-10-24 13:00,24,79.245,79.245,79.215,79.235,103
20131201|2013-10-24 13:30,24,79.235,79.255,79.235,79.245,168
20131201|2013-10-24 14:00,24,79.25,79.27,79.24,79.245,132
20131201|2013-10-24 14:30,24,79.24,79.255,79.23,79.245,118
20131201|2013-10-24 15:00,24,79.25,79.255,79.24,79.255,29
20131201|2013-10-24 15:30,24,79.24,79.25,79.23,79.23,190
20131201|2013-10-24 19:00,25,79.255,79.305,79.255,79.3,69
20131201|2013-10-24 19:30,25,79.305,79.31,79.26,79.295,297
20131201|2013-10-24 20:00,25,79.295,79.3,79.27,79.28,232
20131201|2013-10-24 20:30,25,79.28,79.285,79.26,79.28,54
20131201|2013-10-24 21:00,25,79.27,79.3,79.27,79.28,114
20131201|2013-10-24 21:30,25,79.28,79.3,79.275,79.275,28
20131201|2013-10-24 22:00,25,79.275,79.28,79.265,79.28,12
20131201|2013-10-24 22:30,25,79.26,79.265,79.205,79.21,89
20131201|2013-10-24 23:00,25,79.21,79.21,79.115,79.145,324
20131201|2013-10-24 23:30,25,79.135,79.145,79.06,79.135,600
20131201|2013-10-25 00:00,25,79.13,79.16,79.12,79.135,138
20131201|2013-10-25 00:30,25,79.145,79.155,79.09,79.14,86
20131201|2013-10-25 01:00,25,79.14,79.18,79.13,79.16,146
20131201|2013-10-25 01:30,25,79.145,79.18,79.145,79.175,192
20131201|2013-10-25 02:00,25,79.18,79.195,79.145,79.16,172
20131201|2013-10-25 02:30,25,79.165,79.175,79.1,79.125,302
20131201|2013-10-25 03:00,25,79.13,79.23,79.13,79.195,484
20131201|2013-10-25 03:30,25,79.2,79.22,79.125,79.155,404
20131201|2013-10-25 04:00,25,79.15,79.205,79.15,79.205,76
20131201|2013-10-25 04:30,25,79.205,79.275,79.205,79.26,155
20131201|2013-10-25 05:00,25,79.27,79.305,79.26,79.295,310
20131201|2013-10-25 05:30,25,79.295,79.3,79.255,79.26,173
20131201|2013-10-25 06:00,25,79.25,79.285,79.22,79.27,150
20131201|2013-10-25 06:30,25,79.265,79.355,79.265,79.355,281
20131201|2013-10-25 07:00,25,79.355,79.38,79.31,79.315,736
20131201|2013-10-25 07:30,25,79.32,79.37,79.29,79.335,782
20131201|2013-10-25 08:00,25,79.33,79.365,79.28,79.29,324
20131201|2013-10-25 08:30,25,79.29,79.31,79.26,79.295,632
20131201|2013-10-25 09:00,25,79.3,79.305,79.24,79.265,668
20131201|2013-10-25 09:30,25,79.255,79.32,79.24,79.3,627
20131201|2013-10-25 10:00,25,79.29,79.32,79.25,79.32,641
20131201|2013-10-25 10:30,25,79.32,79.33,79.29,79.325,590
20131201|2013-10-25 11:00,25,79.32,79.32,79.285,79.29,165
20131201|2013-10-25 11:30,25,79.29,79.31,79.275,79.31,187
20131201|2013-10-25 12:00,25,79.305,79.305,79.25,79.265,260
20131201|2013-10-25 12:30,25,79.265,79.28,79.25,79.28,71
20131201|2013-10-25 13:00,25,79.28,79.28,79.265,79.27,86
20131201|2013-10-25 13:30,25,79.27,79.27,79.245,79.245,308
20131201|2013-10-25 14:00,25,79.24,79.25,79.215,79.215,271
20131201|2013-10-25 14:30,25,79.21,79.245,79.21,79.245,153
20131201|2013-10-25 15:00,25,79.245,79.26,79.24,79.255,148
20131201|2013-10-25 15:30,25,79.26,79.27,79.26,79.27,67
20131201|2013-10-27 17:00,28,79.3,79.3,79.25,79.25,127
20131201|2013-10-27 17:30,28,79.25,79.275,79.25,79.265,17
20131201|2013-10-27 18:00,28,79.265,79.265,79.25,79.25,13
20131201|2013-10-27 18:30,28,79.295,79.295,79.27,79.27,15
20131201|2013-10-27 19:00,28,79.285,79.285,79.26,79.26,22
20131201|2013-10-27 19:30,28,79.275,79.275,79.22,79.23,61
20131201|2013-10-27 20:00,28,79.24,79.25,79.215,79.23,54
20131201|2013-10-27 20:30,28,79.22,79.24,79.215,79.22,39
20131201|2013-10-27 21:00,28,79.225,79.24,79.205,79.23,79
20131201|2013-10-27 21:30,28,79.23,79.265,79.21,79.265,44
20131201|2013-10-27 22:00,28,79.25,79.26,79.24,79.26,33
20131201|2013-10-27 22:30,28,79.265,79.27,79.245,79.245,44
20131201|2013-10-27 23:00,28,79.25,79.26,79.235,79.245,13
20131201|2013-10-27 23:30,28,79.25,79.27,79.25,79.26,26
20131201|2013-10-28 00:00,28,79.255,79.305,79.255,79.3,49
20131201|2013-10-28 00:30,28,79.3,79.305,79.285,79.285,90
20131201|2013-10-28 01:00,28,79.29,79.295,79.28,79.285,61
20131201|2013-10-28 01:30,28,79.28,79.3,79.28,79.3,52
20131201|2013-10-28 02:00,28,79.3,79.325,79.29,79.3,79
20131201|2013-10-28 02:30,28,79.3,79.3,79.245,79.245,42
20131201|2013-10-28 03:00,28,79.24,79.255,79.21,79.24,284
20131201|2013-10-28 03:30,28,79.24,79.25,79.215,79.25,81
20131201|2013-10-28 04:00,28,79.245,79.275,79.245,79.255,161
20131201|2013-10-28 04:30,28,79.26,79.26,79.235,79.235,97
20131201|2013-10-28 05:00,28,79.24,79.25,79.23,79.24,157
20131201|2013-10-28 05:30,28,79.24,79.255,79.24,79.255,129
20131201|2013-10-28 06:00,28,79.26,79.285,79.26,79.28,301
20131201|2013-10-28 06:30,28,79.275,79.31,79.27,79.31,128
20131201|2013-10-28 07:00,28,79.305,79.375,79.295,79.37,642
20131201|2013-10-28 07:30,28,79.38,79.395,79.345,79.38,1058
20131201|2013-10-28 08:00,28,79.38,79.42,79.35,79.42,650
20131201|2013-10-28 08:30,28,79.42,79.445,79.38,79.38,926
20131201|2013-10-28 09:00,28,79.375,79.41,79.355,79.375,864
20131201|2013-10-28 09:30,28,79.37,79.385,79.33,79.365,442
20131201|2013-10-28 10:00,28,79.365,79.43,79.35,79.415,485
20131201|2013-10-28 10:30,28,79.415,79.425,79.39,79.405,485
20131201|2013-10-28 11:00,28,79.405,79.41,79.395,79.4,150
20131201|2013-10-28 11:30,28,79.405,79.405,79.36,79.38,571
20131201|2013-10-28 12:00,28,79.37,79.38,79.355,79.37,237
20131201|2013-10-28 12:30,28,79.375,79.375,79.36,79.37,163
20131201|2013-10-28 13:00,28,79.37,79.375,79.28,79.29,336
20131201|2013-10-28 13:30,28,79.285,79.31,79.285,79.3,506
20131201|2013-10-28 14:00,28,79.305,79.31,79.28,79.295,285
20131201|2013-10-28 14:30,28,79.29,79.415,79.285,79.4,530
20131201|2013-10-28 15:00,28,79.395,79.4,79.38,79.39,184
20131201|2013-10-28 15:30,28,79.39,79.4,79.38,79.395,26
20131201|2013-10-28 19:00,29,79.385,79.47,79.355,79.465,180
20131201|2013-10-28 19:30,29,79.475,79.495,79.42,79.42,290
20131201|2013-10-28 20:00,29,79.42,79.44,79.4,79.41,120
20131201|2013-10-28 20:30,29,79.415,79.43,79.405,79.425,31
20131201|2013-10-28 21:00,29,79.425,79.45,79.425,79.44,51
20131201|2013-10-28 21:30,29,79.44,79.475,79.43,79.46,76
20131201|2013-10-28 22:00,29,79.46,79.46,79.445,79.45,64
20131201|2013-10-28 22:30,29,79.445,79.455,79.44,79.44,29
20131201|2013-10-28 23:00,29,79.44,79.455,79.44,79.455,19
20131201|2013-10-28 23:30,29,79.45,79.465,79.45,79.46,50
20131201|2013-10-29 00:00,29,79.455,79.455,79.43,79.43,17
20131201|2013-10-29 00:30,29,79.435,79.435,79.415,79.435,39
20131201|2013-10-29 01:00,29,79.445,79.445,79.38,79.405,59
20131201|2013-10-29 01:30,29,79.415,79.415,79.39,79.39,63
20131201|2013-10-29 02:00,29,79.395,79.425,79.39,79.395,112
20131201|2013-10-29 02:30,29,79.405,79.44,79.385,79.435,88
20131201|2013-10-29 03:00,29,79.43,79.46,79.41,79.455,234
20131201|2013-10-29 03:30,29,79.455,79.54,79.455,79.52,752
20131201|2013-10-29 04:00,29,79.53,79.53,79.5,79.525,245
20131201|2013-10-29 04:30,29,79.52,79.55,79.495,79.5,223
20131201|2013-10-29 05:00,29,79.49,79.5,79.48,79.5,86
20131201|2013-10-29 05:30,29,79.52,79.545,79.515,79.53,113
20131201|2013-10-29 06:00,29,79.53,79.565,79.505,79.56,176
20131201|2013-10-29 06:30,29,79.56,79.59,79.55,79.57,250
20131201|2013-10-29 07:00,29,79.57,79.58,79.51,79.525,498
20131201|2013-10-29 07:30,29,79.515,79.585,79.505,79.57,564
20131201|2013-10-29 08:00,29,79.575,79.59,79.535,79.535,319
20131201|2013-10-29 08:30,29,79.535,79.58,79.52,79.535,586
20131201|2013-10-29 09:00,29,79.535,79.65,79.415,79.455,2841
20131201|2013-10-29 09:30,29,79.455,79.455,79.34,79.375,2117
20131201|2013-10-29 10:00,29,79.375,79.465,79.35,79.46,936
20131201|2013-10-29 10:30,29,79.46,79.585,79.445,79.57,1138
20131201|2013-10-29 11:00,29,79.57,79.725,79.565,79.715,2512
20131201|2013-10-29 11:30,29,79.715,79.725,79.665,79.69,659
20131201|2013-10-29 12:00,29,79.69,79.74,79.685,79.695,654
20131201|2013-10-29 12:30,29,79.7,79.715,79.66,79.705,374
20131201|2013-10-29 13:00,29,79.705,79.725,79.69,79.7,387
20131201|2013-10-29 13:30,29,79.7,79.7,79.655,79.67,316
20131201|2013-10-29 14:00,29,79.665,79.705,79.64,79.705,430
20131201|2013-10-29 14:30,29,79.7,79.705,79.68,79.69,256
20131201|2013-10-29 15:00,29,79.695,79.705,79.69,79.69,50
20131201|2013-10-29 15:30,29,79.69,79.7,79.68,79.7,48
20131201|2013-10-29 19:00,30,79.7,79.755,79.685,79.72,92
20131201|2013-10-29 19:30,30,79.73,79.735,79.695,79.715,65
20131201|2013-10-29 20:00,30,79.715,79.735,79.7,79.73,38
20131201|2013-10-29 20:30,30,79.73,79.735,79.71,79.735,44
20131201|2013-10-29 21:00,30,79.73,79.73,79.715,79.73,64
20131201|2013-10-29 21:30,30,79.725,79.725,79.72,79.725,17
20131201|2013-10-29 22:00,30,79.73,79.735,79.7,79.7,74
20131201|2013-10-29 22:30,30,79.7,79.735,79.7,79.735,28
20131201|2013-10-29 23:00,30,79.725,79.73,79.71,79.72,8
20131201|2013-10-29 23:30,30,79.705,79.715,79.7,79.71,45
20131201|2013-10-30 00:00,30,79.71,79.715,79.7,79.715,20
20131201|2013-10-30 00:30,30,79.71,79.71,79.69,79.7,68
20131201|2013-10-30 01:00,30,79.705,79.71,79.67,79.7,183
20131201|2013-10-30 01:30,30,79.7,79.71,79.68,79.68,25
20131201|2013-10-30 02:00,30,79.69,79.705,79.67,79.69,180
20131201|2013-10-30 02:30,30,79.7,79.72,79.7,79.71,73
20131201|2013-10-30 03:00,30,79.72,79.735,79.685,79.695,163
20131201|2013-10-30 03:30,30,79.69,79.69,79.59,79.595,545
20131201|2013-10-30 04:00,30,79.595,79.63,79.585,79.62,272
20131201|2013-10-30 04:30,30,79.62,79.635,79.595,79.615,239
20131201|2013-10-30 05:00,30,79.62,79.63,79.59,79.625,89
20131201|2013-10-30 05:30,30,79.63,79.63,79.605,79.61,57
20131201|2013-10-30 06:00,30,79.61,79.615,79.58,79.595,95
20131201|2013-10-30 06:30,30,79.605,79.615,79.59,79.615,107
20131201|2013-10-30 07:00,30,79.615,79.63,79.52,79.565,533
20131201|2013-10-30 07:30,30,79.58,79.665,79.56,79.66,471
20131201|2013-10-30 08:00,30,79.665,79.685,79.62,79.64,456
20131201|2013-10-30 08:30,30,79.645,79.655,79.57,79.595,804
20131201|2013-10-30 09:00,30,79.6,79.61,79.545,79.595,662
20131201|2013-10-30 09:30,30,79.595,79.615,79.57,79.61,577
20131201|2013-10-30 10:00,30,79.605,79.615,79.58,79.595,393
20131201|2013-10-30 10:30,30,79.595,79.61,79.56,79.56,283
20131201|2013-10-30 11:00,30,79.565,79.58,79.56,79.58,259
20131201|2013-10-30 11:30,30,79.585,79.6,79.57,79.6,255
20131201|2013-10-30 12:00,30,79.6,79.615,79.585,79.615,197
20131201|2013-10-30 12:30,30,79.61,79.61,79.485,79.52,460
20131201|2013-10-30 13:00,30,79.535,79.975,79.5,79.91,5518
20131201|2013-10-30 13:30,30,79.925,79.95,79.815,79.835,2042
20131201|2013-10-30 14:00,30,79.835,79.86,79.77,79.825,591
20131201|2013-10-30 14:30,30,79.83,79.835,79.795,79.815,117
20131201|2013-10-30 15:00,30,79.815,79.815,79.765,79.77,65
20131201|2013-10-30 15:30,30,79.77,79.78,79.765,79.78,33
20131201|2013-10-30 19:00,31,79.82,79.82,79.775,79.79,81
20131201|2013-10-30 19:30,31,79.78,79.81,79.765,79.8,175
20131201|2013-10-30 20:00,31,79.785,79.785,79.765,79.775,112
20131201|2013-10-30 20:30,31,79.77,79.77,79.74,79.75,73
20131201|2013-10-30 21:00,31,79.755,79.78,79.745,79.77,52
20131201|2013-10-30 21:30,31,79.77,79.8,79.77,79.8,38
20131201|2013-10-30 22:00,31,79.795,79.85,79.795,79.845,195
20131201|2013-10-30 22:30,31,79.845,79.895,79.845,79.895,173
20131201|2013-10-30 23:00,31,79.895,79.925,79.865,79.88,192
20131201|2013-10-30 23:30,31,79.88,79.885,79.87,79.885,32
20131201|2013-10-31 00:00,31,79.88,79.905,79.87,79.89,103
20131201|2013-10-31 00:30,31,79.905,79.96,79.905,79.905,261
20131201|2013-10-31 01:00,31,79.9,79.925,79.9,79.92,90
20131201|2013-10-31 01:30,31,79.925,79.925,79.87,79.895,136
20131201|2013-10-31 02:00,31,79.895,79.935,79.885,79.895,120
20131201|2013-10-31 02:30,31,79.9,79.925,79.885,79.9,44
20131201|2013-10-31 03:00,31,79.89,79.895,79.82,79.825,383
20131201|2013-10-31 03:30,31,79.835,79.84,79.8,79.82,71
20131201|2013-10-31 04:00,31,79.825,79.88,79.825,79.865,162
20131201|2013-10-31 04:30,31,79.875,79.915,79.865,79.905,110
20131201|2013-10-31 05:00,31,79.905,80.03,79.905,79.985,2210
20131201|2013-10-31 05:30,31,79.99,80.045,79.99,80.025,431
20131201|2013-10-31 06:00,31,80.03,80.045,80.005,80.04,299
20131201|2013-10-31 06:30,31,80.04,80.15,80.035,80.12,906
20131201|2013-10-31 07:00,31,80.12,80.125,80.085,80.1,1611
20131201|2013-10-31 07:30,31,80.11,80.12,80.05,80.08,791
20131201|2013-10-31 08:00,31,80.08,80.145,80.025,80.03,1121
20131201|2013-10-31 08:30,31,80.025,80.22,80.005,80.175,3738
20131201|2013-10-31 09:00,31,80.175,80.235,80.12,80.21,2069
20131201|2013-10-31 09:30,31,80.21,80.255,80.175,80.175,1071
20131201|2013-10-31 10:00,31,80.18,80.235,80.15,80.205,1276
20131201|2013-10-31 10:30,31,80.205,80.29,80.2,80.225,2014
20131201|2013-10-31 11:00,31,80.225,80.275,80.2,80.255,1034
20131201|2013-10-31 11:30,31,80.255,80.3,80.25,80.26,1147
20131201|2013-10-31 12:00,31,80.26,80.27,80.24,80.26,507
20131201|2013-10-31 12:30,31,80.26,80.26,80.235,80.235,573
20131201|2013-10-31 13:00,31,80.235,80.245,80.215,80.225,240
20131201|2013-10-31 13:30,31,80.225,80.27,80.215,80.26,540
20131201|2013-10-31 14:00,31,80.265,80.3,80.26,80.3,771
20131201|2013-10-31 14:30,31,80.3,80.35,80.285,80.345,718
20131201|2013-10-31 15:00,31,80.35,80.355,80.305,80.32,157
20131201|2013-10-31 15:30,31,80.34,80.34,80.32,80.335,175
20131201|2013-10-31 19:00,1,80.33,80.4,80.32,80.39,428
20131201|2013-10-31 19:30,1,80.38,80.395,80.365,80.38,137
20131201|2013-10-31 20:00,1,80.375,80.49,80.37,80.46,386
20131201|2013-10-31 20:30,1,80.46,80.48,80.435,80.45,102
20131201|2013-10-31 21:00,1,80.45,80.455,80.405,80.405,184
20131201|2013-10-31 21:30,1,80.4,80.415,80.395,80.415,44
20131201|2013-10-31 22:00,1,80.415,80.425,80.4,80.415,68
20131201|2013-10-31 22:30,1,80.41,80.41,80.355,80.365,90
20131201|2013-10-31 23:00,1,80.37,80.38,80.36,80.365,60
20131201|2013-10-31 23:30,1,80.37,80.38,80.345,80.36,98
20131201|2013-11-01 00:00,1,80.37,80.395,80.37,80.385,103
20131201|2013-11-01 00:30,1,80.39,80.39,80.37,80.38,145
20131201|2013-11-01 01:00,1,80.38,80.41,80.365,80.4,114
20131201|2013-11-01 01:30,1,80.39,80.415,80.35,80.36,319
20131201|2013-11-01 02:00,1,80.36,80.385,80.35,80.37,181
20131201|2013-11-01 02:30,1,80.375,80.425,80.36,80.425,654
20131201|2013-11-01 03:00,1,80.43,80.585,80.43,80.535,1237
20131201|2013-11-01 03:30,1,80.54,80.54,80.485,80.485,352
20131201|2013-11-01 04:00,1,80.485,80.545,80.485,80.525,774
20131201|2013-11-01 04:30,1,80.52,80.61,80.515,80.535,449
20131201|2013-11-01 05:00,1,80.535,80.565,80.515,80.52,175
20131201|2013-11-01 05:30,1,80.54,80.55,80.525,80.54,106
20131201|2013-11-01 06:00,1,80.54,80.595,80.495,80.59,1130
20131201|2013-11-01 06:30,1,80.58,80.635,80.575,80.635,633
20131201|2013-11-01 07:00,1,80.635,80.66,80.59,80.59,963
20131201|2013-11-01 07:30,1,80.59,80.635,80.585,80.635,572
20131201|2013-11-01 08:00,1,80.635,80.705,80.61,80.695,1906
20131201|2013-11-01 08:30,1,80.695,80.735,80.68,80.71,1599
20131201|2013-11-01 09:00,1,80.715,80.845,80.715,80.8,4169
20131201|2013-11-01 09:30,1,80.805,80.845,80.73,80.74,1951
20131201|2013-11-01 10:00,1,80.74,80.87,80.74,80.86,3825
20131201|2013-11-01 10:30,1,80.86,80.865,80.83,80.83,1248
20131201|2013-11-01 11:00,1,80.83,80.86,80.83,80.85,827
20131201|2013-11-01 11:30,1,80.855,80.87,80.805,80.825,1134
20131201|2013-11-01 12:00,1,80.83,80.865,80.83,80.865,789
20131201|2013-11-01 12:30,1,80.865,80.865,80.805,80.81,1569
20131201|2013-11-01 13:00,1,80.805,80.825,80.8,80.805,1125
20131201|2013-11-01 13:30,1,80.805,80.835,80.795,80.815,711
20131201|2013-11-01 14:00,1,80.815,80.855,80.81,80.84,547
20131201|2013-11-01 14:30,1,80.84,80.845,80.82,80.825,303
20131201|2013-11-01 15:00,1,80.82,80.825,80.805,80.815,66
20131201|2013-11-01 15:30,1,80.815,80.815,80.8,80.805,33
20131201|2013-11-03 17:00,4,80.81,80.815,80.79,80.79,81
20131201|2013-11-03 17:30,4,80.79,80.79,80.765,80.79,21
20131201|2013-11-03 18:00,4,80.8,80.81,80.775,80.785,99
20131201|2013-11-03 18:30,4,80.77,80.77,80.75,80.76,617
20131201|2013-11-03 19:00,4,80.765,80.78,80.745,80.77,266
20131201|2013-11-03 19:30,4,80.775,80.795,80.775,80.795,42
20131201|2013-11-03 20:00,4,80.79,80.79,80.75,80.76,127
20131201|2013-11-03 20:30,4,80.76,80.795,80.75,80.785,55
20131201|2013-11-03 21:00,4,80.785,81.025,80.785,80.875,1182
20131201|2013-11-03 21:30,4,80.88,80.895,80.84,80.855,205
20131201|2013-11-03 22:00,4,80.86,80.86,80.835,80.845,60
20131201|2013-11-03 22:30,4,80.845,80.86,80.835,80.845,32
20131201|2013-11-03 23:00,4,80.855,80.855,80.8,80.815,96
20131201|2013-11-03 23:30,4,80.815,80.84,80.805,80.805,27
20131201|2013-11-04 00:00,4,80.815,80.825,80.81,80.825,43
20131201|2013-11-04 00:30,4,80.815,80.82,80.775,80.785,198
20131201|2013-11-04 01:00,4,80.78,80.795,80.76,80.77,342
20131201|2013-11-04 01:30,4,80.76,80.805,80.755,80.765,217
20131201|2013-11-04 02:00,4,80.755,80.79,80.715,80.715,564
20131201|2013-11-04 02:30,4,80.72,80.785,80.675,80.69,612
20131201|2013-11-04 03:00,4,80.695,80.705,80.67,80.7,371
20131201|2013-11-04 03:30,4,80.69,80.735,80.67,80.725,208
20131201|2013-11-04 04:00,4,80.715,80.735,80.695,80.695,96
20131201|2013-11-04 04:30,4,80.7,80.7,80.67,80.7,83
20131201|2013-11-04 05:00,4,80.69,80.71,80.675,80.675,77
20131201|2013-11-04 05:30,4,80.675,80.68,80.665,80.67,112
20131201|2013-11-04 06:00,4,80.675,80.685,80.665,80.68,321
20131201|2013-11-04 06:30,4,80.675,80.675,80.65,80.665,223
20131201|2013-11-04 07:00,4,80.66,80.705,80.65,80.69,968
20131201|2013-11-04 07:30,4,80.685,80.75,80.67,80.745,856
20131201|2013-11-04 08:00,4,80.745,80.755,80.715,80.715,570
20131201|2013-11-04 08:30,4,80.71,80.72,80.655,80.665,726
20131201|2013-11-04 09:00,4,80.665,80.675,80.62,80.67,1560
20131201|2013-11-04 09:30,4,80.675,80.675,80.645,80.665,403
20131201|2013-11-04 10:00,4,80.66,80.675,80.61,80.615,1936
20131201|2013-11-04 10:30,4,80.615,80.665,80.615,80.66,506
20131201|2013-11-04 11:00,4,80.66,80.685,80.66,80.675,442
20131201|2013-11-04 11:30,4,80.67,80.705,80.66,80.685,497
20131201|2013-11-04 12:00,4,80.685,80.7,80.68,80.69,345
20131201|2013-11-04 12:30,4,80.695,80.7,80.665,80.67,483
20131201|2013-11-04 13:00,4,80.67,80.675,80.645,80.645,312
20131201|2013-11-04 13:30,4,80.645,80.65,80.625,80.64,529
20131201|2013-11-04 14:00,4,80.64,80.64,80.62,80.625,545
20131201|2013-11-04 14:30,4,80.625,80.635,80.62,80.62,243
20131201|2013-11-04 15:00,4,80.62,80.665,80.615,80.665,61
20131201|2013-11-04 15:30,4,80.635,80.645,80.635,80.635,63
20131201|2013-11-04 19:00,5,80.63,80.65,80.6,80.65,178
20131201|2013-11-04 19:30,5,80.66,80.685,80.645,80.66,310
20131201|2013-11-04 20:00,5,80.66,80.665,80.615,80.615,46
20131201|2013-11-04 20:30,5,80.62,80.65,80.62,80.635,24
20131201|2013-11-04 21:00,5,80.645,80.665,80.64,80.655,29
20131201|2013-11-04 21:30,5,80.655,80.7,80.655,80.69,186
20131201|2013-11-04 22:00,5,80.69,80.69,80.665,80.675,53
20131201|2013-11-04 22:30,5,80.685,80.715,80.68,80.715,74
20131201|2013-11-04 23:00,5,80.715,80.715,80.69,80.695,22
20131201|2013-11-04 23:30,5,80.695,80.7,80.69,80.7,15
20131201|2013-11-05 00:00,5,80.705,80.715,80.69,80.715,175
20131201|2013-11-05 00:30,5,80.715,80.74,80.705,80.705,382
20131201|2013-11-05 01:00,5,80.715,80.72,80.675,80.7,37
20131201|2013-11-05 01:30,5,80.7,80.725,80.7,80.715,76
20131201|2013-11-05 02:00,5,80.715,80.76,80.71,80.73,695
20131201|2013-11-05 02:30,5,80.74,80.755,80.715,80.75,144
20131201|2013-11-05 03:00,5,80.745,80.745,80.69,80.7,207
20131201|2013-11-05 03:30,5,80.695,80.73,80.64,80.64,405
20131201|2013-11-05 04:00,5,80.635,80.64,80.575,80.615,634
20131201|2013-11-05 04:30,5,80.62,80.66,80.595,80.61,292
20131201|2013-11-05 05:00,5,80.61,80.675,80.595,80.66,390
20131201|2013-11-05 05:30,5,80.66,80.68,80.635,80.66,203
20131201|2013-11-05 06:00,5,80.655,80.67,80.65,80.655,163
20131201|2013-11-05 06:30,5,80.66,80.665,80.625,80.635,276
20131201|2013-11-05 07:00,5,80.63,80.665,80.625,80.66,220
20131201|2013-11-05 07:30,5,80.65,80.81,80.64,80.78,1666
20131201|2013-11-05 08:00,5,80.775,80.785,80.735,80.775,557
20131201|2013-11-05 08:30,5,80.77,80.79,80.74,80.765,667
20131201|2013-11-05 09:00,5,80.765,80.895,80.765,80.825,2822
20131201|2013-11-05 09:30,5,80.82,80.86,80.76,80.76,800
20131201|2013-11-05 10:00,5,80.77,80.78,80.735,80.775,797
20131201|2013-11-05 10:30,5,80.775,80.82,80.765,80.8,505
20131201|2013-11-05 11:00,5,80.8,80.805,80.76,80.79,441
20131201|2013-11-05 11:30,5,80.79,80.82,80.78,80.81,280
20131201|2013-11-05 12:00,5,80.815,80.815,80.77,80.785,137
20131201|2013-11-05 12:30,5,80.775,80.79,80.76,80.79,217
20131201|2013-11-05 13:00,5,80.79,80.795,80.76,80.785,233
20131201|2013-11-05 13:30,5,80.79,80.805,80.765,80.79,341
20131201|2013-11-05 14:00,5,80.79,80.795,80.775,80.785,126
20131201|2013-11-05 14:30,5,80.79,80.81,80.79,80.8,148
20131201|2013-11-05 15:00,5,80.8,80.8,80.785,80.795,32
20131201|2013-11-05 15:30,5,80.79,80.79,80.76,80.76,90
20131201|2013-11-05 19:00,6,80.785,80.8,80.775,80.785,56
20131201|2013-11-05 19:30,6,80.78,80.79,80.775,80.785,53
20131201|2013-11-05 20:00,6,80.785,80.795,80.755,80.755,36
20131201|2013-11-05 20:30,6,80.76,80.76,80.685,80.685,1012
20131201|2013-11-05 21:00,6,80.69,80.7,80.635,80.64,335
20131201|2013-11-05 21:30,6,80.635,80.65,80.595,80.61,214
20131201|2013-11-05 22:00,6,80.61,80.61,80.575,80.605,160
20131201|2013-11-05 22:30,6,80.61,80.625,80.58,80.61,224
20131201|2013-11-05 23:00,6,80.625,80.655,80.615,80.64,127
20131201|2013-11-05 23:30,6,80.635,80.655,80.625,80.64,52
20131201|2013-11-06 00:00,6,80.635,80.635,80.61,80.62,117
20131201|2013-11-06 00:30,6,80.62,80.66,80.615,80.66,653
20131201|2013-11-06 01:00,6,80.655,80.68,80.635,80.68,285
20131201|2013-11-06 01:30,6,80.69,80.69,80.625,80.65,94
20131201|2013-11-06 02:00,6,80.66,80.695,80.63,80.675,488
20131201|2013-11-06 02:30,6,80.68,80.68,80.615,80.62,190
20131201|2013-11-06 03:00,6,80.63,80.635,80.59,80.62,245
20131201|2013-11-06 03:30,6,80.605,80.62,80.535,80.62,971
20131201|2013-11-06 04:00,6,80.615,80.625,80.585,80.595,137
20131201|2013-11-06 04:30,6,80.6,80.625,80.6,80.61,54
20131201|2013-11-06 05:00,6,80.59,80.59,80.51,80.55,851
20131201|2013-11-06 05:30,6,80.55,80.635,80.55,80.625,163
20131201|2013-11-06 06:00,6,80.625,80.635,80.605,80.62,145
20131201|2013-11-06 06:30,6,80.63,80.63,80.555,80.57,87
20131201|2013-11-06 07:00,6,80.575,80.59,80.55,80.565,206
20131201|2013-11-06 07:30,6,80.57,80.66,80.57,80.645,431
20131201|2013-11-06 08:00,6,80.64,80.645,80.58,80.59,258
20131201|2013-11-06 08:30,6,80.59,80.6,80.455,80.495,2154
20131201|2013-11-06 09:00,6,80.495,80.52,80.455,80.5,1262
20131201|2013-11-06 09:30,6,80.5,80.56,80.47,80.535,686
20131201|2013-11-06 10:00,6,80.535,80.585,80.515,80.55,797
20131201|2013-11-06 10:30,6,80.545,80.555,80.515,80.52,207
20131201|2013-11-06 11:00,6,80.52,80.56,80.515,80.55,304
20131201|2013-11-06 11:30,6,80.55,80.55,80.5,80.535,157
20131201|2013-11-06 12:00,6,80.54,80.58,80.515,80.575,173
20131201|2013-11-06 12:30,6,80.57,80.585,80.54,80.56,224
20131201|2013-11-06 13:00,6,80.565,80.58,80.56,80.56,164
20131201|2013-11-06 13:30,6,80.56,80.575,80.55,80.56,214
20131201|2013-11-06 14:00,6,80.56,80.56,80.54,80.545,121
20131201|2013-11-06 14:30,6,80.545,80.56,80.545,80.545,371
20131201|2013-11-06 15:00,6,80.555,80.57,80.545,80.57,46
20131201|2013-11-06 15:30,6,80.565,80.575,80.565,80.575,171
20131201|2013-11-06 19:00,7,80.625,80.64,80.605,80.605,135
20131201|2013-11-06 19:30,7,80.605,80.605,80.585,80.595,115
20131201|2013-11-06 20:00,7,80.6,80.6,80.56,80.565,108
20131201|2013-11-06 20:30,7,80.57,80.58,80.57,80.575,17
20131201|2013-11-06 21:00,7,80.57,80.59,80.565,80.575,48
20131201|2013-11-06 21:30,7,80.57,80.58,80.56,80.56,20
20131201|2013-11-06 22:00,7,80.56,80.56,80.54,80.55,40
20131201|2013-11-06 22:30,7,80.55,80.58,80.545,80.57,35
20131201|2013-11-06 23:00,7,80.575,80.575,80.555,80.555,30
20131201|2013-11-06 23:30,7,80.55,80.55,80.53,80.53,43
20131201|2013-11-07 00:00,7,80.53,80.55,80.52,80.55,15
20131201|2013-11-07 00:30,7,80.54,80.55,80.535,80.535,18
20131201|2013-11-07 01:00,7,80.55,80.59,80.545,80.56,218
20131201|2013-11-07 01:30,7,80.555,80.58,80.54,80.55,43
20131201|2013-11-07 02:00,7,80.57,80.585,80.535,80.56,129
20131201|2013-11-07 02:30,7,80.57,80.58,80.55,80.55,88
20131201|2013-11-07 03:00,7,80.555,80.58,80.545,80.565,155
20131201|2013-11-07 03:30,7,80.565,80.58,80.565,80.58,118
20131201|2013-11-07 04:00,7,80.58,80.585,80.555,80.56,65
20131201|2013-11-07 04:30,7,80.555,80.62,80.555,80.615,403
20131201|2013-11-07 05:00,7,80.61,80.62,80.56,80.57,259
20131201|2013-11-07 05:30,7,80.56,80.6,80.555,80.6,110
20131201|2013-11-07 06:00,7,80.6,80.625,80.57,80.615,288
20131201|2013-11-07 06:30,7,80.62,81.195,80.57,81.15,6507
20131201|2013-11-07 07:00,7,81.16,81.21,81.09,81.19,3160
20131201|2013-11-07 07:30,7,81.2,81.565,81.2,81.425,6854
20131201|2013-11-07 08:00,7,81.435,81.455,81.265,81.275,2720
20131201|2013-11-07 08:30,7,81.275,81.285,81.21,81.28,2480
20131201|2013-11-07 09:00,7,81.275,81.33,81.25,81.27,1808
20131201|2013-11-07 09:30,7,81.275,81.275,81.165,81.17,2486
20131201|2013-11-07 10:00,7,81.17,81.2,80.91,81.055,4996
20131201|2013-11-07 10:30,7,81.05,81.11,81.05,81.07,1289
20131201|2013-11-07 11:00,7,81.075,81.09,81.005,81.035,808
20131201|2013-11-07 11:30,7,81.04,81.055,80.96,81,912
20131201|2013-11-07 12:00,7,81.005,81.005,80.82,80.85,1430
20131201|2013-11-07 12:30,7,80.845,80.905,80.74,80.83,2236
20131201|2013-11-07 13:00,7,80.825,80.84,80.755,80.805,816
20131201|2013-11-07 13:30,7,80.8,80.865,80.72,80.845,1134
20131201|2013-11-07 14:00,7,80.85,80.895,80.84,80.875,269
20131201|2013-11-07 14:30,7,80.885,80.925,80.875,80.92,362
20131201|2013-11-07 15:00,7,80.915,80.93,80.89,80.91,45
20131201|2013-11-07 15:30,7,80.905,80.93,80.895,80.895,87
20131201|2013-11-07 19:00,8,80.955,80.975,80.91,80.915,97
20131201|2013-11-07 19:30,8,80.92,80.94,80.915,80.94,63
20131201|2013-11-07 20:00,8,80.94,80.945,80.93,80.935,67
20131201|2013-11-07 20:30,8,80.94,80.97,80.94,80.965,56
20131201|2013-11-07 21:00,8,80.96,80.97,80.95,80.955,49
20131201|2013-11-07 21:30,8,80.95,80.955,80.94,80.945,44
20131201|2013-11-07 22:00,8,80.935,80.95,80.935,80.95,21
20131201|2013-11-07 22:30,8,80.95,80.965,80.95,80.955,73
20131201|2013-11-07 23:00,8,80.96,80.965,80.94,80.945,73
20131201|2013-11-07 23:30,8,80.94,80.975,80.935,80.965,175
20131201|2013-11-08 00:00,8,80.945,81.03,80.945,80.98,689
20131201|2013-11-08 00:30,8,80.985,81.005,80.96,80.965,359
20131201|2013-11-08 01:00,8,80.965,80.965,80.93,80.95,135
20131201|2013-11-08 01:30,8,80.95,80.955,80.9,80.925,185
20131201|2013-11-08 02:00,8,80.93,80.985,80.93,80.96,303
20131201|2013-11-08 02:30,8,80.96,80.98,80.94,80.955,262
20131201|2013-11-08 03:00,8,80.95,80.97,80.92,80.965,209
20131201|2013-11-08 03:30,8,80.975,80.98,80.925,80.94,287
20131201|2013-11-08 04:00,8,80.935,80.97,80.925,80.935,81
20131201|2013-11-08 04:30,8,80.945,80.985,80.94,80.97,235
20131201|2013-11-08 05:00,8,80.965,80.965,80.925,80.94,115
20131201|2013-11-08 05:30,8,80.94,80.96,80.93,80.96,117
20131201|2013-11-08 06:00,8,80.955,80.965,80.95,80.95,166
20131201|2013-11-08 06:30,8,80.95,80.98,80.935,80.975,203
20131201|2013-11-08 07:00,8,80.98,81.025,80.79,80.825,1758
20131201|2013-11-08 07:30,8,80.94,81.345,80.82,81.15,6497
20131201|2013-11-08 08:00,8,81.155,81.355,81.155,81.275,1752
20131201|2013-11-08 08:30,8,81.27,81.455,81.265,81.36,3924
20131201|2013-11-08 09:00,8,81.365,81.545,81.305,81.545,3067
20131201|2013-11-08 09:30,8,81.55,81.58,81.39,81.395,2356
20131201|2013-11-08 10:00,8,81.395,81.415,81.34,81.405,1698
20131201|2013-11-08 10:30,8,81.41,81.415,81.34,81.36,735
20131201|2013-11-08 11:00,8,81.36,81.385,81.295,81.355,978
20131201|2013-11-08 11:30,8,81.355,81.36,81.315,81.32,952
20131201|2013-11-08 12:00,8,81.315,81.365,81.315,81.345,1758
20131201|2013-11-08 12:30,8,81.355,81.37,81.335,81.355,423
20131201|2013-11-08 13:00,8,81.355,81.395,81.35,81.375,468
20131201|2013-11-08 13:30,8,81.38,81.395,81.365,81.395,336
20131201|2013-11-08 14:00,8,81.39,81.39,81.31,81.34,383
20131201|2013-11-08 14:30,8,81.34,81.35,81.32,81.34,555
20131201|2013-11-08 15:00,8,81.335,81.335,81.27,81.3,655
20131201|2013-11-08 15:30,8,81.295,81.32,81.28,81.28,176
20131201|2013-11-10 17:00,11,81.38,81.42,81.36,81.39,66
20131201|2013-11-10 17:30,11,81.39,81.4,81.39,81.4,13
20131201|2013-11-10 18:00,11,81.4,81.4,81.355,81.355,50
20131201|2013-11-10 18:30,11,81.35,81.355,81.32,81.34,19
20131201|2013-11-10 19:00,11,81.35,81.35,81.3,81.305,365
20131201|2013-11-10 19:30,11,81.3,81.345,81.3,81.34,280
20131201|2013-11-10 20:00,11,81.345,81.35,81.32,81.34,106
20131201|2013-11-10 20:30,11,81.335,81.36,81.33,81.345,82
20131201|2013-11-10 21:00,11,81.335,81.35,81.325,81.35,21
20131201|2013-11-10 21:30,11,81.335,81.335,81.315,81.33,353
20131201|2013-11-10 22:00,11,81.33,81.33,81.32,81.32,56
20131201|2013-11-10 22:30,11,81.325,81.33,81.32,81.325,18
20131201|2013-11-10 23:00,11,81.33,81.33,81.32,81.33,4
20131201|2013-11-10 23:30,11,81.325,81.34,81.325,81.34,27
20131201|2013-11-11 00:00,11,81.34,81.345,81.3,81.305,123
20131201|2013-11-11 00:30,11,81.31,81.32,81.3,81.3,64
20131201|2013-11-11 01:00,11,81.3,81.305,81.275,81.3,221
20131201|2013-11-11 01:30,11,81.305,81.305,81.255,81.27,263
20131201|2013-11-11 02:00,11,81.275,81.295,81.26,81.265,181
20131201|2013-11-11 02:30,11,81.275,81.29,81.225,81.235,413
20131201|2013-11-11 03:00,11,81.245,81.26,81.215,81.24,326
20131201|2013-11-11 03:30,11,81.235,81.245,81.2,81.215,457
20131201|2013-11-11 04:00,11,81.215,81.245,81.165,81.165,265
20131201|2013-11-11 04:30,11,81.175,81.21,81.165,81.205,216
20131201|2013-11-11 05:00,11,81.2,81.235,81.195,81.235,125
20131201|2013-11-11 05:30,11,81.22,81.235,81.205,81.21,123
20131201|2013-11-11 06:00,11,81.215,81.22,81.205,81.22,181
20131201|2013-11-11 06:30,11,81.22,81.235,81.21,81.215,296
20131201|2013-11-11 07:00,11,81.22,81.245,81.215,81.24,596
20131201|2013-11-11 07:30,11,81.245,81.245,81.16,81.195,998
20131201|2013-11-11 08:00,11,81.19,81.21,81.175,81.205,987
20131201|2013-11-11 08:30,11,81.21,81.235,81.2,81.215,1569
20131201|2013-11-11 09:00,11,81.22,81.22,81.185,81.195,935
20131201|2013-11-11 09:30,11,81.19,81.19,81.155,81.175,502
20131201|2013-11-11 10:00,11,81.18,81.195,81.165,81.18,581
20131201|2013-11-11 10:30,11,81.18,81.19,81.16,81.18,701
20131201|2013-11-11 11:00,11,81.185,81.21,81.145,81.175,748
20131201|2013-11-11 11:30,11,81.175,81.205,81.155,81.2,478
20131201|2013-11-11 12:00,11,81.205,81.225,81.17,81.17,562
20131201|2013-11-11 12:30,11,81.17,81.185,81.16,81.165,275
20131201|2013-11-11 13:00,11,81.165,81.17,81.15,81.16,292
20131201|2013-11-11 13:30,11,81.155,81.175,81.15,81.165,398
20131201|2013-11-11 14:00,11,81.16,81.175,81.155,81.16,223
20131201|2013-11-11 14:30,11,81.16,81.17,81.13,81.135,631
20131201|2013-11-11 15:00,11,81.14,81.15,81.14,81.15,26
20131201|2013-11-11 15:30,11,81.155,81.17,81.15,81.15,30
20131201|2013-11-11 19:00,12,81.19,81.275,81.175,81.265,515
20131201|2013-11-11 19:30,12,81.26,81.26,81.225,81.255,59
20131201|2013-11-11 20:00,12,81.25,81.3,81.25,81.285,368
20131201|2013-11-11 20:30,12,81.285,81.295,81.275,81.285,115
20131201|2013-11-11 21:00,12,81.29,81.3,81.26,81.28,43
20131201|2013-11-11 21:30,12,81.255,81.27,81.25,81.255,37
20131201|2013-11-11 22:00,12,81.26,81.26,81.235,81.26,17
20131201|2013-11-11 22:30,12,81.235,81.275,81.235,81.265,38
20131201|2013-11-11 23:00,12,81.26,81.29,81.26,81.285,35
20131201|2013-11-11 23:30,12,81.285,81.31,81.275,81.31,349
20131201|2013-11-12 00:00,12,81.315,81.315,81.275,81.28,42
20131201|2013-11-12 00:30,12,81.28,81.345,81.275,81.335,199
20131201|2013-11-12 01:00,12,81.335,81.365,81.325,81.325,140
20131201|2013-11-12 01:30,12,81.325,81.35,81.285,81.335,71
20131201|2013-11-12 02:00,12,81.36,81.385,81.33,81.36,292
20131201|2013-11-12 02:30,12,81.37,81.445,81.37,81.385,734
20131201|2013-11-12 03:00,12,81.385,81.485,81.36,81.45,521
20131201|2013-11-12 03:30,12,81.46,81.545,81.45,81.465,1157
20131201|2013-11-12 04:00,12,81.47,81.47,81.41,81.425,379
20131201|2013-11-12 04:30,12,81.43,81.45,81.385,81.385,267
20131201|2013-11-12 05:00,12,81.385,81.41,81.345,81.4,762
20131201|2013-11-12 05:30,12,81.4,81.46,81.395,81.455,170
20131201|2013-11-12 06:00,12,81.45,81.465,81.35,81.35,331
20131201|2013-11-12 06:30,12,81.35,81.37,81.3,81.335,688
20131201|2013-11-12 07:00,12,81.33,81.335,81.22,81.26,1483
20131201|2013-11-12 07:30,12,81.27,81.27,81.175,81.195,806
20131201|2013-11-12 08:00,12,81.195,81.235,81.155,81.19,931
20131201|2013-11-12 08:30,12,81.2,81.23,81.08,81.12,1932
20131201|2013-11-12 09:00,12,81.12,81.175,81.085,81.16,1242
20131201|2013-11-12 09:30,12,81.165,81.185,81.135,81.185,808
20131201|2013-11-12 10:00,12,81.175,81.24,81.17,81.215,690
20131201|2013-11-12 10:30,12,81.22,81.25,81.205,81.245,1240
20131201|2013-11-12 11:00,12,81.245,81.25,81.2,81.215,498
20131201|2013-11-12 11:30,12,81.21,81.21,81.125,81.165,1730
20131201|2013-11-12 12:00,12,81.16,81.2,81.145,81.175,566
20131201|2013-11-12 12:30,12,81.18,81.225,81.165,81.22,275
20131201|2013-11-12 13:00,12,81.225,81.235,81.21,81.215,218
20131201|2013-11-12 13:30,12,81.215,81.26,81.215,81.255,618
20131201|2013-11-12 14:00,12,81.255,81.29,81.245,81.255,608
20131201|2013-11-12 14:30,12,81.26,81.26,81.215,81.23,179
20131201|2013-11-12 15:00,12,81.225,81.225,81.205,81.21,66
20131201|2013-11-12 15:30,12,81.21,81.22,81.2,81.21,84
20131201|2013-11-12 19:00,13,81.22,81.235,81.185,81.185,112
20131201|2013-11-12 19:30,13,81.19,81.205,81.185,81.2,41
20131201|2013-11-12 20:00,13,81.2,81.21,81.16,81.16,45
20131201|2013-11-12 20:30,13,81.165,81.165,81.135,81.145,459
20131201|2013-11-12 21:00,13,81.15,81.165,81.15,81.155,53
20131201|2013-11-12 21:30,13,81.155,81.175,81.15,81.175,76
20131201|2013-11-12 22:00,13,81.175,81.175,81.16,81.16,15
20131201|2013-11-12 22:30,13,81.155,81.16,81.13,81.135,110
20131201|2013-11-12 23:00,13,81.135,81.17,81.135,81.165,40
20131201|2013-11-12 23:30,13,81.165,81.19,81.155,81.17,62
20131201|2013-11-13 00:00,13,81.165,81.2,81.16,81.195,32
20131201|2013-11-13 00:30,13,81.205,81.22,81.185,81.21,179
20131201|2013-11-13 01:00,13,81.215,81.22,81.19,81.2,143
20131201|2013-11-13 01:30,13,81.2,81.22,81.18,81.22,106
20131201|2013-11-13 02:00,13,81.22,81.26,81.185,81.195,469
20131201|2013-11-13 02:30,13,81.195,81.22,81.19,81.215,136
20131201|2013-11-13 03:00,13,81.205,81.255,81.205,81.22,402
20131201|2013-11-13 03:30,13,81.215,81.285,81.18,81.275,280
20131201|2013-11-13 04:00,13,81.275,81.275,81.24,81.265,160
20131201|2013-11-13 04:30,13,81.26,81.275,81.2,81.255,443
20131201|2013-11-13 05:00,13,81.27,81.275,81.23,81.255,117
20131201|2013-11-13 05:30,13,81.265,81.285,81.235,81.255,161
20131201|2013-11-13 06:00,13,81.25,81.26,81.2,81.215,165
20131201|2013-11-13 06:30,13,81.215,81.245,81.195,81.24,189
20131201|2013-11-13 07:00,13,81.24,81.26,81.215,81.22,750
20131201|2013-11-13 07:30,13,81.225,81.225,81.115,81.135,829
20131201|2013-11-13 08:00,13,81.13,81.16,81.08,81.16,1036
20131201|2013-11-13 08:30,13,81.16,81.34,81.15,81.295,2619
20131201|2013-11-13 09:00,13,81.29,81.35,81.27,81.31,955
20131201|2013-11-13 09:30,13,81.315,81.34,81.245,81.26,563
20131201|2013-11-13 10:00,13,81.265,81.28,81.11,81.13,1070
20131201|2013-11-13 10:30,13,81.13,81.14,80.935,81.01,3467
20131201|2013-11-13 11:00,13,81.005,81.035,80.975,80.995,549
20131201|2013-11-13 11:30,13,80.995,81.015,80.96,81.01,600
20131201|2013-11-13 12:00,13,81.01,81.055,81.01,81.04,330
20131201|2013-11-13 12:30,13,81.045,81.05,81.01,81.025,315
20131201|2013-11-13 13:00,13,81.025,81.03,80.985,81.015,381
20131201|2013-11-13 13:30,13,81.01,81.01,80.965,80.99,365
20131201|2013-11-13 14:00,13,80.98,80.995,80.97,80.98,553
20131201|2013-11-13 14:30,13,80.975,80.99,80.97,80.98,462
20131201|2013-11-13 15:00,13,80.98,81.01,80.98,81.005,89
20131201|2013-11-13 15:30,13,81.005,81.005,80.8,80.845,2041
20131201|2013-11-13 19:00,14,80.865,80.935,80.855,80.935,289
20131201|2013-11-13 19:30,14,80.935,80.945,80.915,80.915,79
20131201|2013-11-13 20:00,14,80.92,80.98,80.91,80.96,58
20131201|2013-11-13 20:30,14,80.96,80.97,80.94,80.955,78
20131201|2013-11-13 21:00,14,80.97,81.005,80.965,81.005,136
20131201|2013-11-13 21:30,14,80.995,81.015,80.99,80.995,258
20131201|2013-11-13 22:00,14,81,81,80.985,80.995,44
20131201|2013-11-13 22:30,14,80.985,81.005,80.985,81,34
20131201|2013-11-13 23:00,14,80.995,80.995,80.985,80.99,45
20131201|2013-11-13 23:30,14,80.99,80.99,80.965,80.985,50
20131201|2013-11-14 00:00,14,80.97,80.99,80.965,80.99,26
20131201|2013-11-14 00:30,14,80.995,81.005,80.98,81,47
20131201|2013-11-14 01:00,14,81.01,81.08,81,81.055,257
20131201|2013-11-14 01:30,14,81.055,81.075,81.045,81.06,61
20131201|2013-11-14 02:00,14,81.045,81.045,80.995,81.02,137
20131201|2013-11-14 02:30,14,81.025,81.085,81.01,81.085,222
20131201|2013-11-14 03:00,14,81.09,81.105,81.065,81.085,550
20131201|2013-11-14 03:30,14,81.09,81.165,81.09,81.14,466
20131201|2013-11-14 04:00,14,81.14,81.17,81.125,81.15,488
20131201|2013-11-14 04:30,14,81.16,81.24,81.15,81.24,655
20131201|2013-11-14 05:00,14,81.24,81.27,81.22,81.245,264
20131201|2013-11-14 05:30,14,81.24,81.255,81.2,81.205,228
20131201|2013-11-14 06:00,14,81.2,81.21,81.145,81.17,206
20131201|2013-11-14 06:30,14,81.175,81.185,81.155,81.16,177
20131201|2013-11-14 07:00,14,81.16,81.18,81.115,81.17,542
20131201|2013-11-14 07:30,14,81.155,81.155,81.05,81.07,916
20131201|2013-11-14 08:00,14,81.065,81.16,81.045,81.135,959
20131201|2013-11-14 08:30,14,81.14,81.17,81.055,81.085,953
20131201|2013-11-14 09:00,14,81.09,81.15,81.01,81.13,2129
20131201|2013-11-14 09:30,14,81.13,81.215,81.015,81.06,2058
20131201|2013-11-14 10:00,14,81.06,81.115,80.9,80.98,2019
20131201|2013-11-14 10:30,14,80.98,81.045,80.965,81.02,602
20131201|2013-11-14 11:00,14,81.02,81.05,80.98,81,386
20131201|2013-11-14 11:30,14,80.995,80.995,80.94,80.99,398
20131201|2013-11-14 12:00,14,80.99,81.06,80.97,81.06,465
20131201|2013-11-14 12:30,14,81.065,81.135,81.065,81.11,487
20131201|2013-11-14 13:00,14,81.115,81.115,81.085,81.095,200
20131201|2013-11-14 13:30,14,81.095,81.115,81.08,81.08,328
20131201|2013-11-14 14:00,14,81.08,81.085,81.03,81.035,229
20131201|2013-11-14 14:30,14,81.04,81.065,81.025,81.06,404
20131201|2013-11-14 15:00,14,81.06,81.06,81.03,81.03,146
20131201|2013-11-14 15:30,14,81.015,81.055,81.015,81.03,443
20131201|2013-11-14 19:00,15,81.11,81.115,81.075,81.11,114
20131201|2013-11-14 19:30,15,81.075,81.075,81.045,81.06,168
20131201|2013-11-14 20:00,15,81.06,81.095,81.055,81.085,94
20131201|2013-11-14 20:30,15,81.085,81.115,81.08,81.1,118
20131201|2013-11-14 21:00,15,81.105,81.11,81.09,81.09,50
20131201|2013-11-14 21:30,15,81.1,81.1,81.085,81.095,32
20131201|2013-11-14 22:00,15,81.085,81.105,81.08,81.09,31
20131201|2013-11-14 22:30,15,81.085,81.095,81.08,81.09,34
20131201|2013-11-14 23:00,15,81.08,81.09,81.07,81.075,35
20131201|2013-11-14 23:30,15,81.075,81.105,81.075,81.09,36
20131201|2013-11-15 00:00,15,81.095,81.095,81.05,81.05,30
20131201|2013-11-15 00:30,15,81.04,81.055,81.03,81.03,58
20131201|2013-11-15 01:00,15,81.03,81.065,81.02,81.065,46
20131201|2013-11-15 01:30,15,81.05,81.085,81.045,81.085,60
20131201|2013-11-15 02:00,15,81.1,81.13,81.085,81.11,420
20131201|2013-11-15 02:30,15,81.11,81.115,81.075,81.11,177
20131201|2013-11-15 03:00,15,81.105,81.16,81.095,81.115,484
20131201|2013-11-15 03:30,15,81.12,81.21,81.12,81.19,446
20131201|2013-11-15 04:00,15,81.18,81.2,81.155,81.16,310
20131201|2013-11-15 04:30,15,81.155,81.175,81.12,81.145,136
20131201|2013-11-15 05:00,15,81.15,81.15,81.11,81.115,140
20131201|2013-11-15 05:30,15,81.12,81.145,81.115,81.125,82
20131201|2013-11-15 06:00,15,81.125,81.125,81.075,81.085,158
20131201|2013-11-15 06:30,15,81.08,81.11,81.07,81.095,185
20131201|2013-11-15 07:00,15,81.1,81.12,81.05,81.09,516
20131201|2013-11-15 07:30,15,81.1,81.1,80.925,80.965,1347
20131201|2013-11-15 08:00,15,80.965,80.965,80.835,80.93,2615
20131201|2013-11-15 08:30,15,80.93,80.93,80.865,80.88,1156
20131201|2013-11-15 09:00,15,80.885,81.015,80.88,81.005,1256
20131201|2013-11-15 09:30,15,81.01,81.02,80.97,81.005,662
20131201|2013-11-15 10:00,15,81,81.005,80.945,80.96,801
20131201|2013-11-15 10:30,15,80.955,80.965,80.94,80.945,280
20131201|2013-11-15 11:00,15,80.95,80.96,80.935,80.95,190
20131201|2013-11-15 11:30,15,80.95,80.975,80.94,80.95,337
20131201|2013-11-15 12:00,15,80.945,80.95,80.925,80.93,201
20131201|2013-11-15 12:30,15,80.935,80.945,80.925,80.935,264
20131201|2013-11-15 13:00,15,80.935,80.935,80.9,80.9,480
20131201|2013-11-15 13:30,15,80.9,80.91,80.885,80.9,576
20131201|2013-11-15 14:00,15,80.9,80.905,80.87,80.89,220
20131201|2013-11-15 14:30,15,80.895,80.895,80.87,80.885,350
20131201|2013-11-15 15:00,15,80.885,80.885,80.865,80.875,56
20131201|2013-11-15 15:30,15,80.865,80.88,80.855,80.88,125
20131201|2013-11-17 17:00,18,80.875,80.93,80.875,80.92,101
20131201|2013-11-17 17:30,18,80.95,80.96,80.925,80.925,22
20131201|2013-11-17 18:00,18,80.915,80.925,80.915,80.925,9
20131201|2013-11-17 18:30,18,80.92,80.945,80.92,80.945,17
20131201|2013-11-17 19:00,18,80.94,80.965,80.935,80.955,132
20131201|2013-11-17 19:30,18,80.95,80.96,80.915,80.92,80
20131201|2013-11-17 20:00,18,80.92,80.935,80.9,80.9,123
20131201|2013-11-17 20:30,18,80.9,80.91,80.9,80.91,7
20131201|2013-11-17 21:00,18,80.9,80.9,80.865,80.87,197
20131201|2013-11-17 21:30,18,80.865,80.865,80.845,80.855,131
20131201|2013-11-17 22:00,18,80.855,80.885,80.855,80.88,31
20131201|2013-11-17 22:30,18,80.87,80.87,80.85,80.865,37
20131201|2013-11-17 23:00,18,80.855,80.87,80.84,80.865,25
20131201|2013-11-17 23:30,18,80.86,80.86,80.815,80.84,142
20131201|2013-11-18 00:00,18,80.835,80.835,80.77,80.785,177
20131201|2013-11-18 00:30,18,80.79,80.85,80.79,80.84,98
20131201|2013-11-18 01:00,18,80.845,80.86,80.83,80.83,136
20131201|2013-11-18 01:30,18,80.84,80.84,80.775,80.79,248
20131201|2013-11-18 02:00,18,80.78,80.83,80.775,80.805,135
20131201|2013-11-18 02:30,18,80.81,80.82,80.765,80.765,149
20131201|2013-11-18 03:00,18,80.77,80.77,80.69,80.715,724
20131201|2013-11-18 03:30,18,80.715,80.795,80.71,80.77,143
20131201|2013-11-18 04:00,18,80.77,80.77,80.74,80.75,654
20131201|2013-11-18 04:30,18,80.75,80.765,80.745,80.765,132
20131201|2013-11-18 05:00,18,80.77,80.795,80.76,80.76,133
20131201|2013-11-18 05:30,18,80.76,80.8,80.745,80.795,415
20131201|2013-11-18 06:00,18,80.785,80.795,80.75,80.755,118
20131201|2013-11-18 06:30,18,80.755,80.76,80.735,80.76,149
20131201|2013-11-18 07:00,18,80.755,80.76,80.705,80.725,572
20131201|2013-11-18 07:30,18,80.73,80.74,80.71,80.725,609
20131201|2013-11-18 08:00,18,80.725,80.735,80.65,80.67,1174
20131201|2013-11-18 08:30,18,80.665,80.68,80.6,80.63,1275
20131201|2013-11-18 09:00,18,80.635,80.69,80.6,80.685,838
20131201|2013-11-18 09:30,18,80.685,80.725,80.66,80.7,481
20131201|2013-11-18 10:00,18,80.7,80.735,80.69,80.72,459
20131201|2013-11-18 10:30,18,80.73,80.735,80.695,80.725,355
20131201|2013-11-18 11:00,18,80.73,80.805,80.71,80.795,718
20131201|2013-11-18 11:30,18,80.8,80.855,80.77,80.79,654
20131201|2013-11-18 12:00,18,80.79,80.79,80.76,80.79,267
20131201|2013-11-18 12:30,18,80.79,80.8,80.77,80.785,217
20131201|2013-11-18 13:00,18,80.785,80.795,80.755,80.76,325
20131201|2013-11-18 13:30,18,80.755,80.835,80.755,80.825,501
20131201|2013-11-18 14:00,18,80.82,80.825,80.79,80.81,333
20131201|2013-11-18 14:30,18,80.81,80.82,80.78,80.78,382
20131201|2013-11-18 15:00,18,80.79,80.795,80.76,80.795,93
20131201|2013-11-18 15:30,18,80.78,80.78,80.76,80.78,6
20131201|2013-11-18 19:00,19,80.74,80.745,80.675,80.715,148
20131201|2013-11-18 19:30,19,80.71,80.71,80.67,80.685,62
20131201|2013-11-18 20:00,19,80.68,80.71,80.68,80.71,37
20131201|2013-11-18 20:30,19,80.71,80.72,80.7,80.715,40
20131201|2013-11-18 21:00,19,80.71,80.745,80.71,80.74,36
20131201|2013-11-18 21:30,19,80.74,80.775,80.74,80.76,43
20131201|2013-11-18 22:00,19,80.77,80.77,80.75,80.755,24
20131201|2013-11-18 22:30,19,80.76,80.765,80.755,80.76,18
20131201|2013-11-18 23:00,19,80.75,80.76,80.73,80.75,36
20131201|2013-11-18 23:30,19,80.75,80.775,80.75,80.765,38
20131201|2013-11-19 00:00,19,80.77,80.775,80.755,80.765,58
20131201|2013-11-19 00:30,19,80.76,80.77,80.715,80.715,57
20131201|2013-11-19 01:00,19,80.72,80.735,80.71,80.725,161
20131201|2013-11-19 01:30,19,80.73,80.745,80.715,80.74,51
20131201|2013-11-19 02:00,19,80.715,80.745,80.605,80.72,632
20131201|2013-11-19 02:30,19,80.715,80.77,80.7,80.72,297
20131201|2013-11-19 03:00,19,80.71,80.735,80.7,80.73,164
20131201|2013-11-19 03:30,19,80.735,80.755,80.71,80.74,85
20131201|2013-11-19 04:00,19,80.75,80.84,80.745,80.805,345
20131201|2013-11-19 04:30,19,80.81,80.845,80.77,80.84,325
20131201|2013-11-19 05:00,19,80.84,80.865,80.795,80.835,193
20131201|2013-11-19 05:30,19,80.84,80.855,80.825,80.85,668
20131201|2013-11-19 06:00,19,80.845,80.875,80.795,80.8,281
20131201|2013-11-19 06:30,19,80.795,80.815,80.79,80.81,109
20131201|2013-11-19 07:00,19,80.805,80.82,80.78,80.78,405
20131201|2013-11-19 07:30,19,80.78,80.805,80.715,80.78,723
20131201|2013-11-19 08:00,19,80.775,80.825,80.77,80.815,372
20131201|2013-11-19 08:30,19,80.81,80.875,80.72,80.84,1940
20131201|2013-11-19 09:00,19,80.84,80.87,80.665,80.71,1691
20131201|2013-11-19 09:30,19,80.705,80.765,80.685,80.755,657
20131201|2013-11-19 10:00,19,80.755,80.79,80.72,80.735,878
20131201|2013-11-19 10:30,19,80.74,80.76,80.705,80.745,397
20131201|2013-11-19 11:00,19,80.745,80.75,80.655,80.67,1111
20131201|2013-11-19 11:30,19,80.67,80.715,80.66,80.71,409
20131201|2013-11-19 12:00,19,80.705,80.735,80.7,80.705,227
20131201|2013-11-19 12:30,19,80.71,80.75,80.685,80.745,367
20131201|2013-11-19 13:00,19,80.745,80.76,80.735,80.75,416
20131201|2013-11-19 13:30,19,80.75,80.76,80.735,80.74,316
20131201|2013-11-19 14:00,19,80.74,80.745,80.705,80.705,240
20131201|2013-11-19 14:30,19,80.71,80.715,80.685,80.69,278
20131201|2013-11-19 15:00,19,80.695,80.715,80.69,80.715,62
20131201|2013-11-19 15:30,19,80.71,80.71,80.685,80.69,9
20131201|2013-11-19 19:00,20,80.62,80.66,80.61,80.645,71
20131201|2013-11-19 19:30,20,80.645,80.675,80.645,80.665,61
20131201|2013-11-19 20:00,20,80.66,80.665,80.635,80.64,82
20131201|2013-11-19 20:30,20,80.64,80.64,80.595,80.625,57
20131201|2013-11-19 21:00,20,80.62,80.62,80.58,80.585,128
20131201|2013-11-19 21:30,20,80.58,80.63,80.58,80.63,43
20131201|2013-11-19 22:00,20,80.62,80.64,80.615,80.63,27
20131201|2013-11-19 22:30,20,80.63,80.64,80.625,80.64,26
20131201|2013-11-19 23:00,20,80.645,80.665,80.635,80.64,29
20131201|2013-11-19 23:30,20,80.64,80.645,80.635,80.64,34
20131201|2013-11-20 00:00,20,80.655,80.7,80.655,80.7,68
20131201|2013-11-20 00:30,20,80.695,80.705,80.67,80.695,84
20131201|2013-11-20 01:00,20,80.705,80.71,80.675,80.69,52
20131201|2013-11-20 01:30,20,80.675,80.705,80.675,80.685,38
20131201|2013-11-20 02:00,20,80.69,80.735,80.675,80.71,478
20131201|2013-11-20 02:30,20,80.71,80.73,80.655,80.665,97
20131201|2013-11-20 03:00,20,80.66,80.685,80.66,80.675,44
20131201|2013-11-20 03:30,20,80.685,80.765,80.665,80.735,335
20131201|2013-11-20 04:00,20,80.74,80.74,80.675,80.675,128
20131201|2013-11-20 04:30,20,80.67,80.7,80.67,80.675,146
20131201|2013-11-20 05:00,20,80.675,80.705,80.655,80.695,188
20131201|2013-11-20 05:30,20,80.7,80.705,80.665,80.69,62
20131201|2013-11-20 06:00,20,80.685,80.685,80.645,80.655,224
20131201|2013-11-20 06:30,20,80.66,80.725,80.66,80.715,122
20131201|2013-11-20 07:00,20,80.71,80.71,80.66,80.66,403
20131201|2013-11-20 07:30,20,80.665,80.775,80.62,80.64,1900
20131201|2013-11-20 08:00,20,80.645,80.685,80.585,80.615,622
20131201|2013-11-20 08:30,20,80.615,80.63,80.56,80.605,1615
20131201|2013-11-20 09:00,20,80.62,80.87,80.57,80.795,6671
20131201|2013-11-20 09:30,20,80.795,80.965,80.785,80.9,4555
20131201|2013-11-20 10:00,20,80.9,81.015,80.875,80.995,1584
20131201|2013-11-20 10:30,20,80.99,81,80.945,80.985,670
20131201|2013-11-20 11:00,20,80.98,81.03,80.97,80.995,647
20131201|2013-11-20 11:30,20,80.99,81.065,80.99,81.065,1351
20131201|2013-11-20 12:00,20,81.065,81.105,81.055,81.085,882
20131201|2013-11-20 12:30,20,81.08,81.085,81.015,81.025,460
20131201|2013-11-20 13:00,20,81.045,81.2,81.015,81.075,3942
20131201|2013-11-20 13:30,20,81.075,81.185,81.075,81.16,2166
20131201|2013-11-20 14:00,20,81.16,81.165,81.095,81.13,697
20131201|2013-11-20 14:30,20,81.125,81.125,81.075,81.095,389
20131201|2013-11-20 15:00,20,81.085,81.09,81.07,81.085,119
20131201|2013-11-20 15:30,20,81.08,81.09,81.05,81.055,113
20131201|2013-11-20 19:00,21,81.19,81.19,81.155,81.16,226
20131201|2013-11-20 19:30,21,81.165,81.2,81.165,81.185,196
20131201|2013-11-20 20:00,21,81.19,81.2,81.17,81.185,77
20131201|2013-11-20 20:30,21,81.185,81.195,81.17,81.18,97
20131201|2013-11-20 21:00,21,81.185,81.195,81.175,81.175,60
20131201|2013-11-20 21:30,21,81.17,81.195,81.16,81.19,165
20131201|2013-11-20 22:00,21,81.185,81.215,81.185,81.2,205
20131201|2013-11-20 22:30,21,81.2,81.245,81.2,81.235,135
20131201|2013-11-20 23:00,21,81.225,81.245,81.2,81.205,30
20131201|2013-11-20 23:30,21,81.21,81.215,81.185,81.2,79
20131201|2013-11-21 00:00,21,81.2,81.26,81.2,81.23,206
20131201|2013-11-21 00:30,21,81.23,81.23,81.195,81.205,130
20131201|2013-11-21 01:00,21,81.2,81.235,81.185,81.225,262
20131201|2013-11-21 01:30,21,81.225,81.285,81.19,81.275,417
20131201|2013-11-21 02:00,21,81.28,81.335,81.21,81.215,542
20131201|2013-11-21 02:30,21,81.215,81.22,81.165,81.205,597
20131201|2013-11-21 03:00,21,81.2,81.25,81.175,81.2,251
20131201|2013-11-21 03:30,21,81.19,81.22,81.17,81.22,159
20131201|2013-11-21 04:00,21,81.22,81.24,81.175,81.215,117
20131201|2013-11-21 04:30,21,81.205,81.205,81.16,81.18,153
20131201|2013-11-21 05:00,21,81.17,81.195,81.14,81.19,439
20131201|2013-11-21 05:30,21,81.175,81.19,81,81.04,908
20131201|2013-11-21 06:00,21,81.03,81.09,81.005,81.075,169
20131201|2013-11-21 06:30,21,81.075,81.075,81.025,81.04,103
20131201|2013-11-21 07:00,21,81.045,81.1,81.015,81.085,443
20131201|2013-11-21 07:30,21,81.09,81.125,81.03,81.1,1019
20131201|2013-11-21 08:00,21,81.095,81.145,81.06,81.11,1150
20131201|2013-11-21 08:30,21,81.11,81.195,81.095,81.16,1256
20131201|2013-11-21 09:00,21,81.145,81.17,81.035,81.17,1835
20131201|2013-11-21 09:30,21,81.17,81.18,81.08,81.105,916
20131201|2013-11-21 10:00,21,81.11,81.125,81.02,81.04,1173
20131201|2013-11-21 10:30,21,81.035,81.075,81.01,81.065,520
20131201|2013-11-21 11:00,21,81.06,81.1,81.03,81.045,511
20131201|2013-11-21 11:30,21,81.05,81.125,81.035,81.115,338
20131201|2013-11-21 12:00,21,81.115,81.18,81.085,81.17,677
20131201|2013-11-21 12:30,21,81.17,81.175,81.1,81.15,468
20131201|2013-11-21 13:00,21,81.15,81.16,81.12,81.12,236
20131201|2013-11-21 13:30,21,81.12,81.14,81.1,81.12,725
20131201|2013-11-21 14:00,21,81.12,81.13,81.07,81.08,237
20131201|2013-11-21 14:30,21,81.085,81.095,81.065,81.065,169
20131201|2013-11-21 15:00,21,81.065,81.07,81,81,134
20131201|2013-11-21 15:30,21,81,81.035,81,81.015,21
20131201|2013-11-21 19:00,22,81.04,81.055,81.01,81.045,82
20131201|2013-11-21 19:30,22,81.04,81.085,81.04,81.085,34
20131201|2013-11-21 20:00,22,81.085,81.085,81.055,81.065,46
20131201|2013-11-21 20:30,22,81.075,81.075,81.05,81.05,26
20131201|2013-11-21 21:00,22,81.07,81.105,81.07,81.105,37
20131201|2013-11-21 21:30,22,81.11,81.135,81.1,81.1,180
20131201|2013-11-21 22:00,22,81.115,81.115,81.085,81.09,23
20131201|2013-11-21 22:30,22,81.09,81.105,81.08,81.1,22
20131201|2013-11-21 23:00,22,81.095,81.11,81.045,81.045,43
20131201|2013-11-21 23:30,22,81.055,81.065,81.04,81.05,21
20131201|2013-11-22 00:00,22,81.055,81.055,81.04,81.04,26
20131201|2013-11-22 00:30,22,81.05,81.055,80.97,81,222
20131201|2013-11-22 01:00,22,81,81.03,80.965,81.025,136
20131201|2013-11-22 01:30,22,81.025,81.025,80.985,81,87
20131201|2013-11-22 02:00,22,81,81.005,80.93,80.945,433
20131201|2013-11-22 02:30,22,80.945,80.96,80.93,80.945,189
20131201|2013-11-22 03:00,22,80.94,80.94,80.82,80.86,1172
20131201|2013-11-22 03:30,22,80.855,80.89,80.855,80.89,54
20131201|2013-11-22 04:00,22,80.895,80.905,80.85,80.895,321
20131201|2013-11-22 04:30,22,80.89,80.925,80.89,80.905,254
20131201|2013-11-22 05:00,22,80.905,80.915,80.895,80.895,72
20131201|2013-11-22 05:30,22,80.895,80.905,80.885,80.905,42
20131201|2013-11-22 06:00,22,80.9,80.91,80.8,80.82,989
20131201|2013-11-22 06:30,22,80.82,80.835,80.785,80.835,300
20131201|2013-11-22 07:00,22,80.83,80.88,80.8,80.87,570
20131201|2013-11-22 07:30,22,80.875,80.88,80.82,80.835,505
20131201|2013-11-22 08:00,22,80.84,80.875,80.815,80.855,487
20131201|2013-11-22 08:30,22,80.855,80.865,80.77,80.775,919
20131201|2013-11-22 09:00,22,80.775,80.84,80.755,80.83,860
20131201|2013-11-22 09:30,22,80.83,80.86,80.805,80.86,375
20131201|2013-11-22 10:00,22,80.86,80.86,80.785,80.8,1002
20131201|2013-11-22 10:30,22,80.805,80.805,80.72,80.755,1326
20131201|2013-11-22 11:00,22,80.755,80.79,80.74,80.79,785
20131201|2013-11-22 11:30,22,80.79,80.8,80.75,80.79,864
20131201|2013-11-22 12:00,22,80.79,80.79,80.77,80.77,280
20131201|2013-11-22 12:30,22,80.775,80.775,80.73,80.73,323
20131201|2013-11-22 13:00,22,80.735,80.75,80.73,80.745,506
20131201|2013-11-22 13:30,22,80.745,80.755,80.735,80.74,574
20131201|2013-11-22 14:00,22,80.745,80.755,80.735,80.735,145
20131201|2013-11-22 14:30,22,80.735,80.745,80.73,80.735,187
20131201|2013-11-22 15:00,22,80.735,80.735,80.725,80.735,38
20131201|2013-11-22 15:30,22,80.72,80.725,80.685,80.685,78
20131201|2013-11-24 17:00,25,80.72,80.72,80.67,80.675,28
20131201|2013-11-24 17:30,25,80.7,80.74,80.695,80.73,16
20131201|2013-11-24 18:00,25,80.735,80.74,80.71,80.71,10
20131201|2013-11-24 18:30,25,80.72,80.765,80.71,80.76,52
20131201|2013-11-24 19:00,25,80.755,80.79,80.74,80.785,56
20131201|2013-11-24 19:30,25,80.785,80.835,80.755,80.825,108
20131201|2013-11-24 20:00,25,80.825,80.83,80.795,80.81,81
20131201|2013-11-24 20:30,25,80.8,80.8,80.78,80.78,23
20131201|2013-11-24 21:00,25,80.785,80.81,80.775,80.805,38
20131201|2013-11-24 21:30,25,80.8,80.815,80.795,80.805,35
20131201|2013-11-24 22:00,25,80.81,80.82,80.805,80.81,51
20131201|2013-11-24 22:30,25,80.81,80.845,80.81,80.845,35
20131201|2013-11-24 23:00,25,80.83,80.855,80.83,80.85,35
20131201|2013-11-24 23:30,25,80.855,80.865,80.84,80.85,74
20131201|2013-11-25 00:00,25,80.86,80.89,80.86,80.885,64
20131201|2013-11-25 00:30,25,80.88,80.885,80.85,80.855,234
20131201|2013-11-25 01:00,25,80.86,80.875,80.84,80.865,124
20131201|2013-11-25 01:30,25,80.85,80.9,80.84,80.855,69
20131201|2013-11-25 02:00,25,80.865,80.88,80.85,80.88,65
20131201|2013-11-25 02:30,25,80.88,80.885,80.865,80.88,31
20131201|2013-11-25 03:00,25,80.88,80.95,80.87,80.95,676
20131201|2013-11-25 03:30,25,80.94,80.96,80.92,80.945,547
20131201|2013-11-25 04:00,25,80.94,80.97,80.925,80.97,94
20131201|2013-11-25 04:30,25,80.97,80.97,80.945,80.95,46
20131201|2013-11-25 05:00,25,80.955,80.965,80.925,80.925,28
20131201|2013-11-25 05:30,25,80.935,80.95,80.895,80.895,98
20131201|2013-11-25 06:00,25,80.89,80.945,80.89,80.945,51
20131201|2013-11-25 06:30,25,80.95,80.95,80.91,80.91,54
20131201|2013-11-25 07:00,25,80.905,80.985,80.9,80.965,276
20131201|2013-11-25 07:30,25,80.97,81.015,80.95,80.98,956
20131201|2013-11-25 08:00,25,80.98,81.05,80.97,81.005,2775
20131201|2013-11-25 08:30,25,81.01,81.03,80.945,81,1181
20131201|2013-11-25 09:00,25,80.99,81.055,80.955,81,1947
20131201|2013-11-25 09:30,25,80.995,81.01,80.965,81.005,748
20131201|2013-11-25 10:00,25,81.005,81.06,80.995,81.04,700
20131201|2013-11-25 10:30,25,81.04,81.05,81.015,81.015,682
20131201|2013-11-25 11:00,25,81.02,81.025,80.995,81.015,507
20131201|2013-11-25 11:30,25,81.015,81.02,80.955,80.975,487
20131201|2013-11-25 12:00,25,80.975,81.005,80.97,80.99,273
20131201|2013-11-25 12:30,25,80.99,80.99,80.955,80.97,193
20131201|2013-11-25 13:00,25,80.97,80.985,80.965,80.985,278
20131201|2013-11-25 13:30,25,80.985,80.985,80.955,80.96,247
20131201|2013-11-25 14:00,25,80.955,80.965,80.925,80.925,249
20131201|2013-11-25 14:30,25,80.93,80.935,80.91,80.92,354
20131201|2013-11-25 15:00,25,80.935,80.965,80.925,80.965,146
20131201|2013-11-25 15:30,25,80.955,80.955,80.935,80.95,30
20131201|2013-11-25 19:00,26,80.83,80.845,80.815,80.825,1053
20131201|2013-11-25 19:30,26,80.825,80.835,80.815,80.82,281
20131201|2013-11-25 20:00,26,80.82,80.85,80.815,80.845,56
20131201|2013-11-25 20:30,26,80.845,80.87,80.82,80.855,39
20131201|2013-11-25 21:00,26,80.86,80.87,80.855,80.87,25
20131201|2013-11-25 21:30,26,80.875,80.88,80.865,80.875,32
20131201|2013-11-25 22:00,26,80.865,80.87,80.845,80.85,61
20131201|2013-11-25 22:30,26,80.845,80.86,80.845,80.85,9
20131201|2013-11-25 23:00,26,80.845,80.88,80.845,80.88,41
20131201|2013-11-25 23:30,26,80.88,80.89,80.87,80.875,868
20131201|2013-11-26 00:00,26,80.865,80.87,80.86,80.87,25
20131201|2013-11-26 00:30,26,80.87,80.885,80.87,80.885,19
20131201|2013-11-26 01:00,26,80.89,80.89,80.815,80.825,141
20131201|2013-11-26 01:30,26,80.82,80.82,80.77,80.81,963
20131201|2013-11-26 02:00,26,80.81,80.815,80.655,80.71,425
20131201|2013-11-26 02:30,26,80.71,80.76,80.695,80.74,248
20131201|2013-11-26 03:00,26,80.735,80.755,80.73,80.74,85
20131201|2013-11-26 03:30,26,80.74,80.78,80.715,80.755,175
20131201|2013-11-26 04:00,26,80.755,80.82,80.745,80.82,135
20131201|2013-11-26 04:30,26,80.81,80.81,80.75,80.76,103
20131201|2013-11-26 05:00,26,80.755,80.82,80.745,80.8,35
20131201|2013-11-26 05:30,26,80.8,80.8,80.76,80.765,40
20131201|2013-11-26 06:00,26,80.775,80.795,80.775,80.785,35
20131201|2013-11-26 06:30,26,80.775,80.79,80.765,80.79,132
20131201|2013-11-26 07:00,26,80.78,80.8,80.76,80.795,291
20131201|2013-11-26 07:30,26,80.8,80.83,80.785,80.795,446
20131201|2013-11-26 08:00,26,80.805,80.94,80.805,80.895,2336
20131201|2013-11-26 08:30,26,80.9,80.925,80.8,80.9,1808
20131201|2013-11-26 09:00,26,80.9,80.915,80.775,80.81,4099
20131201|2013-11-26 09:30,26,80.81,80.84,80.715,80.73,997
20131201|2013-11-26 10:00,26,80.73,80.765,80.71,80.755,1030
20131201|2013-11-26 10:30,26,80.75,80.765,80.715,80.755,716
20131201|2013-11-26 11:00,26,80.755,80.775,80.75,80.775,281
20131201|2013-11-26 11:30,26,80.775,80.78,80.715,80.73,831
20131201|2013-11-26 12:00,26,80.73,80.735,80.675,80.705,565
20131201|2013-11-26 12:30,26,80.71,80.715,80.665,80.705,623
20131201|2013-11-26 13:00,26,80.705,80.715,80.645,80.655,969
20131201|2013-11-26 13:30,26,80.655,80.665,80.63,80.635,554
20131201|2013-11-26 14:00,26,80.64,80.69,80.64,80.675,472
20131201|2013-11-26 14:30,26,80.67,80.68,80.65,80.66,552
20131201|2013-11-26 15:00,26,80.655,80.665,80.62,80.64,136
20131201|2013-11-26 15:30,26,80.63,80.645,80.63,80.645,10
20131201|2013-11-26 19:00,27,80.69,80.72,80.69,80.705,118
20131201|2013-11-26 19:30,27,80.715,80.735,80.71,80.725,101
20131201|2013-11-26 20:00,27,80.72,80.73,80.71,80.715,53
20131201|2013-11-26 20:30,27,80.71,80.72,80.685,80.69,37
20131201|2013-11-26 21:00,27,80.695,80.72,80.665,80.685,48
20131201|2013-11-26 21:30,27,80.67,80.675,80.56,80.585,299
20131201|2013-11-26 22:00,27,80.585,80.605,80.57,80.59,52
20131201|2013-11-26 22:30,27,80.58,80.61,80.58,80.605,14
20131201|2013-11-26 23:00,27,80.595,80.615,80.585,80.59,48
20131201|2013-11-26 23:30,27,80.595,80.615,80.59,80.615,74
20131201|2013-11-27 00:00,27,80.61,80.63,80.595,80.6,26
20131201|2013-11-27 00:30,27,80.605,80.675,80.605,80.655,148
20131201|2013-11-27 01:00,27,80.65,80.67,80.63,80.67,77
20131201|2013-11-27 01:30,27,80.66,80.7,80.655,80.67,86
20131201|2013-11-27 02:00,27,80.685,80.695,80.635,80.64,87
20131201|2013-11-27 02:30,27,80.65,80.655,80.63,80.63,76
20131201|2013-11-27 03:00,27,80.625,80.625,80.595,80.605,150
20131201|2013-11-27 03:30,27,80.615,80.65,80.5,80.53,861
20131201|2013-11-27 04:00,27,80.525,80.555,80.525,80.55,127
20131201|2013-11-27 04:30,27,80.555,80.57,80.53,80.535,189
20131201|2013-11-27 05:00,27,80.54,80.565,80.525,80.555,331
20131201|2013-11-27 05:30,27,80.55,80.555,80.51,80.535,202
20131201|2013-11-27 06:00,27,80.54,80.57,80.54,80.565,233
20131201|2013-11-27 06:30,27,80.565,80.62,80.565,80.605,272
20131201|2013-11-27 07:00,27,80.6,80.6,80.55,80.575,368
20131201|2013-11-27 07:30,27,80.575,80.62,80.525,80.55,1123
20131201|2013-11-27 08:00,27,80.555,80.635,80.51,80.625,1133
20131201|2013-11-27 08:30,27,80.625,80.715,80.595,80.7,1705
20131201|2013-11-27 09:00,27,80.705,80.71,80.655,80.705,1881
20131201|2013-11-27 09:30,27,80.715,80.74,80.675,80.73,2264
20131201|2013-11-27 10:00,27,80.73,80.735,80.69,80.71,642
20131201|2013-11-27 10:30,27,80.71,80.795,80.705,80.795,921
20131201|2013-11-27 11:00,27,80.795,80.815,80.765,80.78,774
20131201|2013-11-27 11:30,27,80.78,80.8,80.74,80.755,493
20131201|2013-11-27 12:00,27,80.755,80.775,80.745,80.77,275
20131201|2013-11-27 12:30,27,80.775,80.78,80.75,80.77,314
20131201|2013-11-27 13:00,27,80.77,80.78,80.765,80.77,228
20131201|2013-11-27 13:30,27,80.77,80.77,80.735,80.74,350
20131201|2013-11-27 14:00,27,80.74,80.76,80.74,80.75,271
20131201|2013-11-27 14:30,27,80.745,80.77,80.735,80.735,326
20131201|2013-11-27 15:00,27,80.745,80.755,80.72,80.72,104
20131201|2013-11-27 15:30,27,80.73,80.73,80.71,80.71,5
20131201|2013-11-27 19:00,28,80.745,80.755,80.71,80.715,75
20131201|2013-11-27 19:30,28,80.71,80.73,80.7,80.715,51
20131201|2013-11-27 20:00,28,80.715,80.74,80.715,80.735,19
20131201|2013-11-27 20:30,28,80.735,80.735,80.705,80.715,46
20131201|2013-11-27 21:00,28,80.72,80.72,80.705,80.705,7
20131201|2013-11-27 21:30,28,80.71,80.71,80.69,80.695,46
20131201|2013-11-27 22:00,28,80.69,80.7,80.69,80.695,18
20131201|2013-11-27 22:30,28,80.7,80.7,80.645,80.645,78
20131201|2013-11-27 23:00,28,80.65,80.67,80.64,80.665,44
20131201|2013-11-27 23:30,28,80.67,80.675,80.66,80.665,33
20131201|2013-11-28 00:00,28,80.675,80.675,80.65,80.65,14
20131201|2013-11-28 00:30,28,80.67,80.715,80.67,80.715,69
20131201|2013-11-28 01:00,28,80.71,80.745,80.705,80.72,84
20131201|2013-11-28 01:30,28,80.72,80.72,80.69,80.695,84
20131201|2013-11-28 02:00,28,80.69,80.69,80.555,80.585,326
20131201|2013-11-28 02:30,28,80.575,80.635,80.575,80.595,153
20131201|2013-11-28 03:00,28,80.595,80.645,80.555,80.625,287
20131201|2013-11-28 03:30,28,80.615,80.635,80.595,80.63,52
20131201|2013-11-28 04:00,28,80.615,80.645,80.605,80.62,120
20131201|2013-11-28 04:30,28,80.62,80.635,80.595,80.63,211
20131201|2013-11-28 05:00,28,80.63,80.64,80.6,80.615,53
20131201|2013-11-28 05:30,28,80.595,80.625,80.595,80.625,14
20131201|2013-11-28 06:00,28,80.63,80.64,80.62,80.625,45
20131201|2013-11-28 06:30,28,80.645,80.66,80.63,80.64,172
20131201|2013-11-28 07:00,28,80.63,80.645,80.585,80.62,132
20131201|2013-11-28 07:30,28,80.62,80.635,80.6,80.635,111
20131201|2013-11-28 08:00,28,80.64,80.64,80.59,80.6,43
20131201|2013-11-28 08:30,28,80.595,80.615,80.575,80.575,134
20131201|2013-11-28 09:00,28,80.565,80.6,80.56,80.595,42
20131201|2013-11-28 09:30,28,80.6,80.61,80.57,80.595,124
20131201|2013-11-28 10:00,28,80.605,80.62,80.595,80.595,64
20131201|2013-11-28 10:30,28,80.595,80.615,80.595,80.61,31
20131201|2013-11-28 11:00,28,80.605,80.615,80.58,80.585,19
20131201|2013-11-28 11:30,28,80.595,80.6,80.58,80.595,16
20131201|2013-11-28 19:00,29,80.565,80.6,80.56,80.6,120
20131201|2013-11-28 19:30,29,80.6,80.62,80.55,80.56,136
20131201|2013-11-28 20:00,29,80.56,80.57,80.55,80.56,45
20131201|2013-11-28 20:30,29,80.555,80.555,80.54,80.545,29
20131201|2013-11-28 21:00,29,80.545,80.555,80.54,80.55,42
20131201|2013-11-28 21:30,29,80.545,80.555,80.54,80.54,246
20131201|2013-11-28 22:00,29,80.535,80.55,80.52,80.545,47
20131201|2013-11-28 22:30,29,80.545,80.56,80.54,80.54,36
20131201|2013-11-28 23:00,29,80.54,80.555,80.525,80.535,63
20131201|2013-11-28 23:30,29,80.53,80.57,80.515,80.52,145
20131201|2013-11-29 00:00,29,80.515,80.54,80.51,80.53,39
20131201|2013-11-29 00:30,29,80.535,80.57,80.535,80.57,72
20131201|2013-11-29 01:00,29,80.565,80.58,80.545,80.575,93
20131201|2013-11-29 01:30,29,80.575,80.595,80.55,80.58,77
20131201|2013-11-29 02:00,29,80.58,80.605,80.555,80.6,101
20131201|2013-11-29 02:30,29,80.595,80.63,80.585,80.59,128
20131201|2013-11-29 03:00,29,80.59,80.59,80.55,80.575,59
20131201|2013-11-29 03:30,29,80.57,80.64,80.535,80.54,238
20131201|2013-11-29 04:00,29,80.55,80.62,80.535,80.6,268
20131201|2013-11-29 04:30,29,80.595,80.605,80.57,80.58,51
20131201|2013-11-29 05:00,29,80.57,80.575,80.54,80.57,82
20131201|2013-11-29 05:30,29,80.57,80.575,80.555,80.555,61
20131201|2013-11-29 06:00,29,80.555,80.575,80.545,80.575,67
20131201|2013-11-29 06:30,29,80.56,80.56,80.525,80.545,132
20131201|2013-11-29 07:00,29,80.545,80.56,80.525,80.54,145
20131201|2013-11-29 07:30,29,80.545,80.59,80.53,80.57,318
20131201|2013-11-29 08:00,29,80.57,80.605,80.56,80.585,296
20131201|2013-11-29 08:30,29,80.585,80.6,80.565,80.595,897
20131201|2013-11-29 09:00,29,80.595,80.595,80.525,80.53,532
20131201|2013-11-29 09:30,29,80.525,80.545,80.495,80.51,1766
20131201|2013-11-29 10:00,29,80.515,80.57,80.51,80.555,689
20131201|2013-11-29 10:30,29,80.555,80.615,80.545,80.58,1022
20131201|2013-11-29 11:00,29,80.585,80.595,80.57,80.575,337
20131201|2013-11-29 11:30,29,80.575,80.695,80.565,80.695,1199
20131201|2013-11-29 12:00,29,80.685,80.69,80.66,80.685,169
20131201|2013-12-01 17:00,2,80.685,80.715,80.665,80.675,48
20131201|2013-12-01 17:30,2,80.68,80.685,80.68,80.685,4
20131201|2013-12-01 18:00,2,80.68,80.69,80.655,80.675,38
20131201|2013-12-01 18:30,2,80.65,80.65,80.55,80.635,80
20131201|2013-12-01 19:00,2,80.635,80.635,80.55,80.565,196
20131201|2013-12-01 19:30,2,80.565,80.57,80.525,80.54,252
20131201|2013-12-01 20:00,2,80.525,80.54,80.51,80.54,119
20131201|2013-12-01 20:30,2,80.55,80.585,80.55,80.575,93
20131201|2013-12-01 21:00,2,80.575,80.605,80.575,80.6,20
20131201|2013-12-01 21:30,2,80.6,80.6,80.575,80.585,44
20131201|2013-12-01 22:00,2,80.57,80.58,80.555,80.56,21
20131201|2013-12-01 22:30,2,80.56,80.57,80.56,80.57,18
20131201|2013-12-01 23:00,2,80.575,80.575,80.56,80.565,24
20131201|2013-12-01 23:30,2,80.565,80.585,80.565,80.575,66
20131201|2013-12-02 00:00,2,80.575,80.58,80.575,80.58,22
20131201|2013-12-02 00:30,2,80.58,80.585,80.57,80.585,42
20131201|2013-12-02 01:00,2,80.585,80.61,80.57,80.58,328
20131201|2013-12-02 01:30,2,80.575,80.575,80.51,80.555,114
20131201|2013-12-02 02:00,2,80.565,80.6,80.555,80.6,125
20131201|2013-12-02 02:30,2,80.595,80.69,80.595,80.66,626
20131201|2013-12-02 03:00,2,80.665,80.795,80.66,80.76,740
20131201|2013-12-02 03:30,2,80.765,80.855,80.745,80.815,1739
20131201|2013-12-02 04:00,2,80.815,80.84,80.795,80.825,97
20131201|2013-12-02 04:30,2,80.83,80.88,80.825,80.875,386
20131201|2013-12-02 05:00,2,80.88,80.955,80.86,80.935,1107
20131201|2013-12-02 05:30,2,80.935,80.97,80.895,80.92,253
20131201|2013-12-02 06:00,2,80.91,80.915,80.85,80.86,213
20131201|2013-12-02 06:30,2,80.87,80.885,80.86,80.88,250
20131201|2013-12-02 07:00,2,80.885,80.92,80.88,80.91,565
20131201|2013-12-02 07:30,2,80.905,80.93,80.875,80.91,514
20131201|2013-12-02 08:00,2,80.91,80.955,80.88,80.925,1908
20131201|2013-12-02 08:30,2,80.925,80.925,80.835,80.875,1251
20131201|2013-12-02 09:00,2,80.875,80.99,80.855,80.87,2173
20131201|2013-12-02 09:30,2,80.865,80.895,80.82,80.855,1001
20131201|2013-12-02 10:00,2,80.85,80.925,80.845,80.87,915
20131201|2013-12-02 10:30,2,80.87,80.91,80.855,80.88,466
20131201|2013-12-02 11:00,2,80.875,80.92,80.865,80.915,540
20131201|2013-12-02 11:30,2,80.91,80.915,80.88,80.885,579
20131201|2013-12-02 12:00,2,80.89,80.93,80.89,80.92,454
20131201|2013-12-02 12:30,2,80.92,80.95,80.895,80.95,393
20131201|2013-12-02 13:00,2,80.95,80.96,80.935,80.95,559
20131201|2013-12-02 13:30,2,80.95,80.95,80.93,80.95,382
20131201|2013-12-02 14:00,2,80.955,80.955,80.935,80.95,206
20131201|2013-12-02 14:30,2,80.955,80.97,80.915,80.915,653
20131201|2013-12-02 15:00,2,80.92,80.94,80.91,80.92,138
20131201|2013-12-02 15:30,2,80.92,80.935,80.91,80.91,12
20131201|2013-12-02 19:00,3,80.95,81.015,80.93,80.97,168
20131201|2013-12-02 19:30,3,80.975,80.98,80.95,80.96,56
20131201|2013-12-02 20:00,3,80.965,80.985,80.96,80.975,305
20131201|2013-12-02 20:30,3,80.975,80.995,80.96,80.97,69
20131201|2013-12-02 21:00,3,80.97,80.98,80.955,80.965,25
20131201|2013-12-02 21:30,3,80.98,80.985,80.96,80.96,48
20131201|2013-12-02 22:00,3,80.98,81.01,80.97,81.01,51
20131201|2013-12-02 22:30,3,81.005,81.005,80.975,80.98,111
20131201|2013-12-02 23:00,3,80.975,80.985,80.96,80.96,11
20131201|2013-12-02 23:30,3,80.955,80.955,80.93,80.935,81
20131201|2013-12-03 00:00,3,80.94,80.945,80.92,80.93,57
20131201|2013-12-03 00:30,3,80.935,80.94,80.9,80.9,80
20131201|2013-12-03 01:00,3,80.9,80.915,80.88,80.88,143
20131201|2013-12-03 01:30,3,80.88,80.91,80.865,80.89,104
20131201|2013-12-03 02:00,3,80.88,80.88,80.85,80.85,45
20131201|2013-12-03 02:30,3,80.86,80.865,80.79,80.81,524
20131201|2013-12-03 03:00,3,80.805,80.81,80.77,80.79,210
20131201|2013-12-03 03:30,3,80.78,80.795,80.725,80.735,1783
20131201|2013-12-03 04:00,3,80.735,80.775,80.73,80.77,197
20131201|2013-12-03 04:30,3,80.78,80.78,80.77,80.775,31
20131201|2013-12-03 05:00,3,80.77,80.78,80.745,80.75,96
20131201|2013-12-03 05:30,3,80.765,80.77,80.69,80.71,579
20131201|2013-12-03 06:00,3,80.7,80.715,80.68,80.7,205
20131201|2013-12-03 06:30,3,80.695,80.715,80.695,80.71,232
20131201|2013-12-03 07:00,3,80.715,80.715,80.615,80.665,1042
20131201|2013-12-03 07:30,3,80.665,80.68,80.615,80.665,537
20131201|2013-12-03 08:00,3,80.67,80.715,80.65,80.69,685
20131201|2013-12-03 08:30,3,80.685,80.74,80.68,80.7,685
20131201|2013-12-03 09:00,3,80.695,80.715,80.66,80.7,639
20131201|2013-12-03 09:30,3,80.7,80.705,80.605,80.64,976
20131201|2013-12-03 10:00,3,80.645,80.655,80.605,80.635,823
20131201|2013-12-03 10:30,3,80.635,80.635,80.51,80.565,1707
20131201|2013-12-03 11:00,3,80.56,80.605,80.53,80.6,760
20131201|2013-12-03 11:30,3,80.6,80.615,80.58,80.595,998
20131201|2013-12-03 12:00,3,80.595,80.61,80.555,80.61,485
20131201|2013-12-03 12:30,3,80.605,80.605,80.535,80.57,778
20131201|2013-12-03 13:00,3,80.575,80.6,80.535,80.595,914
20131201|2013-12-03 13:30,3,80.595,80.635,80.595,80.615,734
20131201|2013-12-03 14:00,3,80.61,80.62,80.595,80.605,199
20131201|2013-12-03 14:30,3,80.605,80.645,80.605,80.645,196
20131201|2013-12-03 15:00,3,80.64,80.645,80.615,80.62,45
20131201|2013-12-03 15:30,3,80.63,80.655,80.63,80.635,39
20131201|2013-12-03 19:00,4,80.675,80.68,80.65,80.65,92
20131201|2013-12-03 19:30,4,80.65,80.655,80.595,80.61,134
20131201|2013-12-03 20:00,4,80.605,80.625,80.585,80.615,145
20131201|2013-12-03 20:30,4,80.615,80.64,80.615,80.64,134
20131201|2013-12-03 21:00,4,80.64,80.65,80.635,80.635,30
20131201|2013-12-03 21:30,4,80.64,80.67,80.635,80.665,35
20131201|2013-12-03 22:00,4,80.66,80.66,80.645,80.65,28
20131201|2013-12-03 22:30,4,80.655,80.655,80.63,80.64,19
20131201|2013-12-03 23:00,4,80.64,80.64,80.62,80.64,22
20131201|2013-12-03 23:30,4,80.64,80.665,80.63,80.65,36
20131201|2013-12-04 00:00,4,80.65,80.675,80.65,80.675,128
20131201|2013-12-04 00:30,4,80.67,80.72,80.665,80.705,174
20131201|2013-12-04 01:00,4,80.7,80.76,80.7,80.735,407
20131201|2013-12-04 01:30,4,80.73,80.765,80.72,80.755,137
20131201|2013-12-04 02:00,4,80.76,80.77,80.715,80.73,155
20131201|2013-12-04 02:30,4,80.72,80.73,80.68,80.71,242
20131201|2013-12-04 03:00,4,80.715,80.745,80.7,80.715,231
20131201|2013-12-04 03:30,4,80.72,80.735,80.69,80.69,113
20131201|2013-12-04 04:00,4,80.69,80.7,80.675,80.675,104
20131201|2013-12-04 04:30,4,80.675,80.68,80.655,80.67,69
20131201|2013-12-04 05:00,4,80.67,80.685,80.645,80.65,133
20131201|2013-12-04 05:30,4,80.665,80.665,80.635,80.66,60
20131201|2013-12-04 06:00,4,80.66,80.68,80.64,80.655,52
20131201|2013-12-04 06:30,4,80.65,80.655,80.58,80.59,271
20131201|2013-12-04 07:00,4,80.59,80.755,80.59,80.735,1136
20131201|2013-12-04 07:30,4,80.725,80.87,80.685,80.85,3354
20131201|2013-12-04 08:00,4,80.85,80.93,80.85,80.925,1501
20131201|2013-12-04 08:30,4,80.925,80.93,80.815,80.87,1201
20131201|2013-12-04 09:00,4,80.865,80.9,80.78,80.88,1835
20131201|2013-12-04 09:30,4,80.88,80.9,80.835,80.84,725
20131201|2013-12-04 10:00,4,80.84,80.845,80.775,80.79,2203
20131201|2013-12-04 10:30,4,80.795,80.82,80.79,80.82,526
20131201|2013-12-04 11:00,4,80.825,80.83,80.645,80.655,1934
20131201|2013-12-04 11:30,4,80.655,80.655,80.545,80.595,2159
20131201|2013-12-04 12:00,4,80.595,80.63,80.58,80.585,788
20131201|2013-12-04 12:30,4,80.59,80.62,80.555,80.615,802
20131201|2013-12-04 13:00,4,80.615,80.63,80.595,80.605,533
20131201|2013-12-04 13:30,4,80.61,80.65,80.6,80.625,735
20131201|2013-12-04 14:00,4,80.635,80.645,80.625,80.63,209
20131201|2013-12-04 14:30,4,80.625,80.665,80.625,80.645,249
20131201|2013-12-04 15:00,4,80.655,80.655,80.605,80.625,47
20131201|2013-12-04 15:30,4,80.61,80.63,80.61,80.62,12
20131201|2013-12-04 19:00,5,80.675,80.685,80.62,80.625,139
20131201|2013-12-04 19:30,5,80.625,80.64,80.62,80.63,121
20131201|2013-12-04 20:00,5,80.635,80.65,80.62,80.65,36
20131201|2013-12-04 20:30,5,80.645,80.645,80.62,80.62,21
20131201|2013-12-04 21:00,5,80.625,80.66,80.62,80.65,32
20131201|2013-12-04 21:30,5,80.655,80.655,80.64,80.65,71
20131201|2013-12-04 22:00,5,80.65,80.655,80.63,80.64,20
20131201|2013-12-04 22:30,5,80.635,80.64,80.54,80.565,193
20131201|2013-12-04 23:00,5,80.565,80.58,80.56,80.565,216
20131201|2013-12-04 23:30,5,80.56,80.56,80.52,80.55,99
20131201|2013-12-05 00:00,5,80.555,80.56,80.395,80.425,1205
20131201|2013-12-05 00:30,5,80.4,80.46,80.4,80.455,318
20131201|2013-12-05 01:00,5,80.455,80.46,80.39,80.425,414
20131201|2013-12-05 01:30,5,80.42,80.47,80.415,80.45,285
20131201|2013-12-05 02:00,5,80.45,80.52,80.43,80.48,828
20131201|2013-12-05 02:30,5,80.475,80.555,80.475,80.545,336
20131201|2013-12-05 03:00,5,80.54,80.65,80.54,80.62,633
20131201|2013-12-05 03:30,5,80.62,80.62,80.585,80.6,209
20131201|2013-12-05 04:00,5,80.605,80.61,80.58,80.61,185
20131201|2013-12-05 04:30,5,80.62,80.63,80.585,80.585,114
20131201|2013-12-05 05:00,5,80.58,80.61,80.58,80.595,74
20131201|2013-12-05 05:30,5,80.605,80.63,80.595,80.63,82
20131201|2013-12-05 06:00,5,80.635,80.65,80.57,80.6,304
20131201|2013-12-05 06:30,5,80.595,80.66,80.59,80.645,421
20131201|2013-12-05 07:00,5,80.65,80.695,80.6,80.69,567
20131201|2013-12-05 07:30,5,80.7,80.845,80.475,80.545,8389
20131201|2013-12-05 08:00,5,80.54,80.545,80.39,80.47,4057
20131201|2013-12-05 08:30,5,80.47,80.525,80.42,80.465,1287
20131201|2013-12-05 09:00,5,80.475,80.485,80.34,80.435,3013
20131201|2013-12-05 09:30,5,80.44,80.45,80.365,80.38,1567
20131201|2013-12-05 10:00,5,80.375,80.405,80.305,80.335,1612
20131201|2013-12-05 10:30,5,80.33,80.34,80.255,80.305,1613
20131201|2013-12-05 11:00,5,80.31,80.32,80.29,80.305,655
20131201|2013-12-05 11:30,5,80.305,80.31,80.285,80.295,651
20131201|2013-12-05 12:00,5,80.295,80.32,80.28,80.3,350
20131201|2013-12-05 12:30,5,80.295,80.305,80.28,80.29,263
20131201|2013-12-05 13:00,5,80.295,80.31,80.26,80.26,313
20131201|2013-12-05 13:30,5,80.255,80.28,80.23,80.25,682
20131201|2013-12-05 14:00,5,80.25,80.285,80.245,80.285,651
20131201|2013-12-05 14:30,5,80.28,80.305,80.255,80.255,613
20131201|2013-12-05 15:00,5,80.27,80.285,80.26,80.275,91
20131201|2013-12-05 15:30,5,80.275,80.29,80.275,80.29,32
20131201|2013-12-05 19:00,6,80.305,80.33,80.305,80.315,171
20131201|2013-12-05 19:30,6,80.31,80.315,80.3,80.3,66
20131201|2013-12-05 20:00,6,80.3,80.31,80.29,80.3,36
20131201|2013-12-05 20:30,6,80.31,80.31,80.295,80.305,20
20131201|2013-12-05 21:00,6,80.3,80.305,80.29,80.305,84
20131201|2013-12-05 21:30,6,80.3,80.31,80.3,80.305,45
20131201|2013-12-05 22:00,6,80.305,80.31,80.29,80.295,73
20131201|2013-12-05 22:30,6,80.295,80.335,80.295,80.32,67
20131201|2013-12-05 23:00,6,80.33,80.38,80.33,80.37,83
20131201|2013-12-05 23:30,6,80.37,80.39,80.345,80.37,79
20131201|2013-12-06 00:00,6,80.37,80.38,80.36,80.36,55
20131201|2013-12-06 00:30,6,80.36,80.4,80.355,80.395,117
20131201|2013-12-06 01:00,6,80.39,80.4,80.37,80.39,298
20131201|2013-12-06 01:30,6,80.395,80.4,80.37,80.37,82
20131201|2013-12-06 02:00,6,80.38,80.41,80.35,80.385,137
20131201|2013-12-06 02:30,6,80.39,80.4,80.365,80.37,122
20131201|2013-12-06 03:00,6,80.375,80.38,80.315,80.315,134
20131201|2013-12-06 03:30,6,80.31,80.34,80.3,80.33,162
20131201|2013-12-06 04:00,6,80.33,80.34,80.32,80.34,68
20131201|2013-12-06 04:30,6,80.34,80.36,80.315,80.345,67
20131201|2013-12-06 05:00,6,80.35,80.36,80.315,80.325,40
20131201|2013-12-06 05:30,6,80.315,80.33,80.295,80.325,49
20131201|2013-12-06 06:00,6,80.315,80.33,80.285,80.33,155
20131201|2013-12-06 06:30,6,80.335,80.37,80.335,80.36,141
20131201|2013-12-06 07:00,6,80.365,80.45,80.345,80.435,823
20131201|2013-12-06 07:30,6,80.435,80.64,80.405,80.435,5894
20131201|2013-12-06 08:00,6,80.445,80.45,80.22,80.39,4459
20131201|2013-12-06 08:30,6,80.38,80.42,80.335,80.38,1287
20131201|2013-12-06 09:00,6,80.38,80.405,80.29,80.32,1155
20131201|2013-12-06 09:30,6,80.315,80.325,80.245,80.325,1748
20131201|2013-12-06 10:00,6,80.32,80.34,80.28,80.285,618
20131201|2013-12-06 10:30,6,80.285,80.35,80.255,80.35,676
20131201|2013-12-06 11:00,6,80.35,80.365,80.335,80.335,573
20131201|2013-12-06 11:30,6,80.335,80.335,80.3,80.305,245
20131201|2013-12-06 12:00,6,80.305,80.33,80.305,80.325,249
20131201|2013-12-06 12:30,6,80.325,80.335,80.31,80.315,210
20131201|2013-12-06 13:00,6,80.315,80.335,80.31,80.33,239
20131201|2013-12-06 13:30,6,80.33,80.335,80.31,80.315,681
20131201|2013-12-06 14:00,6,80.31,80.315,80.26,80.265,397
20131201|2013-12-06 14:30,6,80.265,80.28,80.255,80.27,261
20131201|2013-12-06 15:00,6,80.275,80.29,80.275,80.285,51
20131201|2013-12-06 15:30,6,80.28,80.285,80.25,80.25,47
20131201|2013-12-08 17:00,9,80.23,80.33,80.23,80.28,483
20131201|2013-12-08 17:30,9,80.27,80.31,80.26,80.29,28
20131201|2013-12-08 18:00,9,80.32,80.32,80.3,80.3,2
20131201|2013-12-08 18:30,9,80.31,80.31,80.29,80.29,7
20131201|2013-12-08 19:00,9,80.305,80.305,80.26,80.265,53
20131201|2013-12-08 19:30,9,80.26,80.29,80.26,80.285,69
20131201|2013-12-08 20:00,9,80.28,80.285,80.27,80.275,17
20131201|2013-12-08 20:30,9,80.275,80.275,80.26,80.26,24
20131201|2013-12-08 21:00,9,80.265,80.27,80.265,80.27,14
20131201|2013-12-08 21:30,9,80.265,80.285,80.265,80.28,26
20131201|2013-12-08 22:00,9,80.275,80.29,80.275,80.285,29
20131201|2013-12-08 22:30,9,80.295,80.295,80.265,80.275,32
20131201|2013-12-08 23:00,9,80.27,80.29,80.265,80.285,27
20131201|2013-12-08 23:30,9,80.285,80.3,80.285,80.285,42
20131201|2013-12-09 00:00,9,80.285,80.3,80.28,80.29,53
20131201|2013-12-09 00:30,9,80.285,80.325,80.28,80.315,64
20131201|2013-12-09 01:00,9,80.315,80.325,80.285,80.325,160
20131201|2013-12-09 01:30,9,80.315,80.32,80.3,80.3,92
20131201|2013-12-09 02:00,9,80.31,80.31,80.275,80.29,88
20131201|2013-12-09 02:30,9,80.295,80.295,80.235,80.24,63
20131201|2013-12-09 03:00,9,80.25,80.255,80.17,80.205,334
20131201|2013-12-09 03:30,9,80.21,80.235,80.21,80.23,51
20131201|2013-12-09 04:00,9,80.24,80.24,80.21,80.22,73
20131201|2013-12-09 04:30,9,80.22,80.26,80.215,80.255,93
20131201|2013-12-09 05:00,9,80.255,80.27,80.245,80.25,55
20131201|2013-12-09 05:30,9,80.24,80.25,80.21,80.23,278
20131201|2013-12-09 06:00,9,80.235,80.235,80.22,80.225,33
20131201|2013-12-09 06:30,9,80.22,80.225,80.205,80.225,66
20131201|2013-12-09 07:00,9,80.225,80.235,80.21,80.23,320
20131201|2013-12-09 07:30,9,80.22,80.235,80.2,80.23,443
20131201|2013-12-09 08:00,9,80.225,80.265,80.225,80.245,279
20131201|2013-12-09 08:30,9,80.245,80.245,80.215,80.225,473
20131201|2013-12-09 09:00,9,80.225,80.24,80.2,80.215,566
20131201|2013-12-09 09:30,9,80.215,80.24,80.195,80.235,474
20131201|2013-12-09 10:00,9,80.24,80.255,80.225,80.255,537
20131201|2013-12-09 10:30,9,80.25,80.255,80.21,80.215,381
20131201|2013-12-09 11:00,9,80.21,80.225,80.18,80.225,303
20131201|2013-12-09 11:30,9,80.225,80.24,80.21,80.215,374
20131201|2013-12-09 12:00,9,80.215,80.225,80.2,80.22,300
20131201|2013-12-09 12:30,9,80.22,80.22,80.12,80.145,1843
20131201|2013-12-09 13:00,9,80.15,80.17,80.135,80.16,492
20131201|2013-12-09 13:30,9,80.155,80.165,80.13,80.14,707
20131201|2013-12-09 14:00,9,80.135,80.16,80.135,80.135,327
20131201|2013-12-09 14:30,9,80.14,80.155,80.135,80.145,596
20131201|2013-12-09 15:00,9,80.15,80.165,80.14,80.165,173
20131201|2013-12-09 15:30,9,80.165,80.175,80.14,80.14,161
20131201|2013-12-09 19:00,10,80.155,80.155,80.145,80.155,74
20131201|2013-12-09 19:30,10,80.155,80.16,80.135,80.14,81
20131201|2013-12-09 20:00,10,80.14,80.14,80.005,80.055,599
20131201|2013-12-09 20:30,10,80.055,80.06,80.02,80.045,1542
20131201|2013-12-09 21:00,10,80.04,80.055,80.03,80.04,34
20131201|2013-12-09 21:30,10,80.045,80.075,80.04,80.075,22
20131201|2013-12-09 22:00,10,80.07,80.07,80.045,80.055,30
20131201|2013-12-09 22:30,10,80.06,80.06,80.045,80.05,27
20131201|2013-12-09 23:00,10,80.055,80.055,80.035,80.055,48
20131201|2013-12-09 23:30,10,80.055,80.075,80.055,80.07,124
20131201|2013-12-10 00:00,10,80.075,80.1,80.07,80.1,67
20131201|2013-12-10 00:30,10,80.1,80.11,80.09,80.11,153
20131201|2013-12-10 01:00,10,80.12,80.125,80.1,80.115,123
20131201|2013-12-10 01:30,10,80.11,80.125,80.095,80.1,94
20131201|2013-12-10 02:00,10,80.095,80.1,80.045,80.08,264
20131201|2013-12-10 02:30,10,80.075,80.125,80.075,80.095,178
20131201|2013-12-10 03:00,10,80.095,80.135,80.095,80.13,146
20131201|2013-12-10 03:30,10,80.125,80.135,80.1,80.12,71
20131201|2013-12-10 04:00,10,80.12,80.13,80.1,80.115,80
20131201|2013-12-10 04:30,10,80.095,80.105,80.08,80.105,34
20131201|2013-12-10 05:00,10,80.095,80.1,80.08,80.095,150
20131201|2013-12-10 05:30,10,80.095,80.11,80.09,80.105,62
20131201|2013-12-10 06:00,10,80.09,80.11,80.08,80.11,51
20131201|2013-12-10 06:30,10,80.1,80.1,80.04,80.045,264
20131201|2013-12-10 07:00,10,80.045,80.065,79.995,80,918
20131201|2013-12-10 07:30,10,80.005,80.045,79.965,79.98,1086
20131201|2013-12-10 08:00,10,79.975,79.99,79.935,79.96,1272
20131201|2013-12-10 08:30,10,79.965,79.975,79.865,79.9,1027
20131201|2013-12-10 09:00,10,79.9,79.935,79.835,79.925,980
20131201|2013-12-10 09:30,10,79.925,80.015,79.91,79.975,892
20131201|2013-12-10 10:00,10,79.975,80,79.965,79.995,659
20131201|2013-12-10 10:30,10,79.995,80.005,79.965,79.99,603
20131201|2013-12-10 11:00,10,79.985,79.995,79.965,79.985,1002
20131201|2013-12-10 11:30,10,79.985,79.99,79.95,79.965,783
20131201|2013-12-10 12:00,10,79.955,79.97,79.93,79.94,624
20131201|2013-12-10 12:30,10,79.945,79.945,79.9,79.91,384
20131201|2013-12-10 13:00,10,79.91,79.965,79.905,79.965,553
20131201|2013-12-10 13:30,10,79.965,79.975,79.94,79.965,405
20131201|2013-12-10 14:00,10,79.965,79.995,79.96,79.965,344
20131201|2013-12-10 14:30,10,79.965,79.965,79.94,79.94,263
20131201|2013-12-10 15:00,10,79.945,79.965,79.94,79.96,134
20131201|2013-12-10 15:30,10,79.975,79.99,79.975,79.98,32
20131201|2013-12-10 19:00,11,79.99,80.035,79.98,80,332
20131201|2013-12-10 19:30,11,80.01,80.015,80,80.01,66
20131201|2013-12-10 20:00,11,80.01,80.015,80.005,80.01,30
20131201|2013-12-10 20:30,11,80.015,80.035,80.015,80.03,37
20131201|2013-12-10 21:00,11,80.03,80.03,80.01,80.01,11
20131201|2013-12-10 21:30,11,80.01,80.01,79.97,79.98,128
20131201|2013-12-10 22:00,11,79.98,79.985,79.96,79.965,56
20131201|2013-12-10 22:30,11,79.97,79.99,79.955,79.985,76
20131201|2013-12-10 23:00,11,79.985,79.99,79.975,79.98,64
20131201|2013-12-10 23:30,11,79.985,79.995,79.98,79.99,86
20131201|2013-12-11 00:00,11,79.995,80.005,79.98,80,49
20131201|2013-12-11 00:30,11,80,80,79.965,79.98,36
20131201|2013-12-11 01:00,11,79.975,79.985,79.93,79.93,134
20131201|2013-12-11 01:30,11,79.94,79.95,79.915,79.94,141
20131201|2013-12-11 02:00,11,79.945,80.055,79.945,80.02,519
20131201|2013-12-11 02:30,11,80.02,80.025,79.965,79.965,366
20131201|2013-12-11 03:00,11,79.96,79.96,79.92,79.96,94
20131201|2013-12-11 03:30,11,79.96,79.975,79.95,79.975,66
20131201|2013-12-11 04:00,11,79.98,79.98,79.945,79.96,45
20131201|2013-12-11 04:30,11,79.965,79.975,79.95,79.965,91
20131201|2013-12-11 05:00,11,79.97,79.97,79.95,79.95,35
20131201|2013-12-11 05:30,11,79.95,79.965,79.945,79.96,112
20131201|2013-12-11 06:00,11,79.955,79.98,79.955,79.97,158
20131201|2013-12-11 06:30,11,79.96,79.985,79.945,79.97,206
20131201|2013-12-11 07:00,11,79.97,79.99,79.92,79.985,382
20131201|2013-12-11 07:30,11,79.985,80,79.965,79.985,394
20131201|2013-12-11 08:00,11,79.985,79.995,79.86,79.88,974
20131201|2013-12-11 08:30,11,79.88,79.905,79.845,79.895,1052
20131201|2013-12-11 09:00,11,79.895,80.045,79.865,79.965,2642
20131201|2013-12-11 09:30,11,79.97,79.99,79.835,79.895,1338
20131201|2013-12-11 10:00,11,79.895,79.925,79.865,79.9,986
20131201|2013-12-11 10:30,11,79.9,79.905,79.825,79.845,1108
20131201|2013-12-11 11:00,11,79.85,79.855,79.755,79.8,1829
20131201|2013-12-11 11:30,11,79.8,79.835,79.795,79.82,1148
20131201|2013-12-11 12:00,11,79.82,79.86,79.815,79.845,352
20131201|2013-12-11 12:30,11,79.855,79.91,79.855,79.885,299
20131201|2013-12-11 13:00,11,79.885,79.89,79.865,79.885,312
20131201|2013-12-11 13:30,11,79.88,79.91,79.86,79.89,881
20131201|2013-12-11 14:00,11,79.89,79.895,79.87,79.88,360
20131201|2013-12-11 14:30,11,79.885,79.895,79.87,79.89,276
20131201|2013-12-11 15:00,11,79.885,79.9,79.875,79.875,56
20131201|2013-12-11 15:30,11,79.87,79.895,79.87,79.87,60
20131201|2013-12-11 19:00,12,79.965,79.98,79.925,79.93,83
20131201|2013-12-11 19:30,12,79.93,79.955,79.925,79.93,105
20131201|2013-12-11 20:00,12,79.93,79.935,79.88,79.89,55
20131201|2013-12-11 20:30,12,79.885,79.885,79.86,79.875,61
20131201|2013-12-11 21:00,12,79.88,79.895,79.875,79.885,82
20131201|2013-12-11 21:30,12,79.895,79.9,79.88,79.88,167
20131201|2013-12-11 22:00,12,79.885,79.89,79.865,79.88,28
20131201|2013-12-11 22:30,12,79.875,79.89,79.87,79.885,68
20131201|2013-12-11 23:00,12,79.885,79.9,79.88,79.9,22
20131201|2013-12-11 23:30,12,79.895,79.9,79.88,79.88,53
20131201|2013-12-12 00:00,12,79.885,79.915,79.865,79.905,258
20131201|2013-12-12 00:30,12,79.905,79.93,79.895,79.93,36
20131201|2013-12-12 01:00,12,79.93,79.935,79.915,79.915,222
20131201|2013-12-12 01:30,12,79.92,79.92,79.85,79.86,177
20131201|2013-12-12 02:00,12,79.855,79.91,79.85,79.9,112
20131201|2013-12-12 02:30,12,79.92,79.96,79.905,79.94,497
20131201|2013-12-12 03:00,12,79.935,79.965,79.915,79.92,154
20131201|2013-12-12 03:30,12,79.93,79.99,79.93,79.97,163
20131201|2013-12-12 04:00,12,79.975,79.985,79.945,79.955,75
20131201|2013-12-12 04:30,12,79.95,79.97,79.95,79.955,54
20131201|2013-12-12 05:00,12,79.95,79.96,79.94,79.96,148
20131201|2013-12-12 05:30,12,79.96,79.96,79.875,79.875,116
20131201|2013-12-12 06:00,12,79.88,79.935,79.88,79.92,685
20131201|2013-12-12 06:30,12,79.925,79.93,79.905,79.925,337
20131201|2013-12-12 07:00,12,79.915,80.02,79.91,79.99,470
20131201|2013-12-12 07:30,12,80.01,80.12,79.905,80.09,2084
20131201|2013-12-12 08:00,12,80.09,80.125,80.06,80.08,877
20131201|2013-12-12 08:30,12,80.08,80.105,80,80.02,732
20131201|2013-12-12 09:00,12,80.015,80.155,80.015,80.105,1050
20131201|2013-12-12 09:30,12,80.11,80.175,80.095,80.15,967
20131201|2013-12-12 10:00,12,80.15,80.205,80.115,80.16,873
20131201|2013-12-12 10:30,12,80.165,80.2,80.135,80.18,305
20131201|2013-12-12 11:00,12,80.175,80.19,80.155,80.185,303
20131201|2013-12-12 11:30,12,80.175,80.21,80.17,80.185,236
20131201|2013-12-12 12:00,12,80.185,80.245,80.185,80.235,198
20131201|2013-12-12 12:30,12,80.23,80.25,80.225,80.235,231
20131201|2013-12-12 13:00,12,80.24,80.24,80.195,80.195,92
20131201|2013-12-12 13:30,12,80.2,80.225,80.19,80.205,120
20131201|2013-12-12 14:00,12,80.2,80.22,80.19,80.22,68
20131201|2013-12-12 14:30,12,80.205,80.205,80.185,80.185,123
20131201|2013-12-12 15:00,12,80.19,80.205,80.175,80.175,30
20131201|2013-12-12 15:30,12,80.175,80.18,80.165,80.18,12
20131201|2013-12-12 19:00,13,80.22,80.23,80.19,80.195,65
20131201|2013-12-12 19:30,13,80.2,80.215,80.195,80.215,86
20131201|2013-12-12 20:00,13,80.215,80.22,80.21,80.215,87
20131201|2013-12-12 20:30,13,80.22,80.23,80.21,80.21,46
20131201|2013-12-12 21:00,13,80.21,80.21,80.19,80.195,140
20131201|2013-12-12 21:30,13,80.205,80.22,80.18,80.21,30
20131201|2013-12-12 22:00,13,80.215,80.255,80.21,80.255,38
20131201|2013-12-12 22:30,13,80.25,80.275,80.24,80.265,97
20131201|2013-12-12 23:00,13,80.265,80.305,80.26,80.305,28
20131201|2013-12-12 23:30,13,80.295,80.295,80.255,80.26,88
20131201|2013-12-13 00:00,13,80.255,80.255,80.24,80.245,51
20131201|2013-12-13 00:30,13,80.245,80.245,80.235,80.235,6
20131201|2013-12-13 01:00,13,80.235,80.24,80.2,80.24,91
20131201|2013-12-13 01:30,13,80.225,80.23,80.215,80.22,18
20131201|2013-12-13 02:00,13,80.22,80.22,80.18,80.185,24
20131201|2013-12-13 02:30,13,80.17,80.19,80.17,80.175,39
20131201|2013-12-13 03:00,13,80.175,80.185,80.175,80.185,14
20131201|2013-12-13 03:30,13,80.21,80.215,80.21,80.215,3
20131201|2013-12-13 04:00,13,80.24,80.365,80.24,80.34,118
20131201|2013-12-13 04:30,13,80.345,80.415,80.345,80.415,125
20131201|2013-12-13 05:00,13,80.42,80.42,80.355,80.36,277
20131201|2013-12-13 05:30,13,80.35,80.37,80.33,80.37,96
20131201|2013-12-13 06:00,13,80.37,80.4,80.37,80.4,3
20131201|2013-12-13 06:30,13,80.35,80.355,80.305,80.305,138
20131201|2013-12-13 07:00,13,80.35,80.365,80.28,80.28,157
20131201|2013-12-13 07:30,13,80.29,80.29,80.15,80.165,181
20131201|2013-12-13 08:00,13,80.17,80.25,80.17,80.25,236
20131201|2013-12-13 08:30,13,80.26,80.325,80.25,80.32,1152
20131201|2013-12-13 09:00,13,80.32,80.32,80.24,80.24,339
20131201|2013-12-13 09:30,13,80.24,80.295,80.22,80.26,91
20131201|2013-12-13 10:00,13,80.26,80.285,80.26,80.265,242
20131201|2013-12-13 10:30,13,80.265,80.27,80.22,80.27,296
20131201|2013-12-13 11:00,13,80.25,80.26,80.25,80.26,5
20131201|2013-12-13 11:30,13,80.245,80.29,80.245,80.29,41
20131201|2013-12-13 12:00,13,80.295,80.31,80.29,80.29,52
20131201|2013-12-13 12:30,13,80.285,80.285,80.25,80.255,52
20131201|2013-12-13 13:00,13,80.255,80.255,80.215,80.22,579
20131201|2013-12-13 13:30,13,80.225,80.23,80.205,80.22,477
20131201|2013-12-13 14:00,13,80.22,80.225,80.215,80.225,61
20131201|2013-12-13 14:30,13,80.21,80.21,80.205,80.205,9
20131201|2013-12-13 15:00,13,80.19,80.2,80.18,80.18,15
20131201|2013-12-13 15:30,13,80.19,80.19,80.165,80.165,6
20131201|2013-12-15 17:00,16,80.165,80.165,80.165,80.165,1
20131201|2013-12-15 17:30,16,80.175,80.175,80.175,80.175,1
20131201|2013-12-15 18:30,16,80.155,80.155,80.155,80.155,2
20131201|2013-12-15 19:00,16,80.17,80.17,80.165,80.165,3
20131201|2013-12-15 21:00,16,80.095,80.095,80.095,80.095,3
20131201|2013-12-15 21:30,16,80.055,80.06,80.055,80.06,2
20131201|2013-12-15 22:00,16,80.06,80.06,80.055,80.06,157
20131201|2013-12-15 23:30,16,80.115,80.115,80.115,80.115,1
20131201|2013-12-16 01:00,16,80.065,80.065,80.065,80.065,2
20131201|2013-12-16 01:30,16,80.085,80.145,80.08,80.08,25
20131201|2013-12-16 02:30,16,80.085,80.085,80.085,80.085,20
20131201|2013-12-16 03:30,16,80.035,80.035,80.035,80.035,10
20131201|2013-12-16 04:00,16,80.05,80.055,80.05,80.05,53
20131201|2013-12-16 04:30,16,80.005,80.005,80.005,80.005,1
20131201|2013-12-16 06:30,16,79.92,79.96,79.92,79.955,22
20131201|2013-12-16 07:00,16,80.01,80.01,80.01,80.01,4
20131201|2013-12-16 07:30,16,79.98,80.01,79.98,80.01,9
20131201|2013-12-16 08:00,16,80.035,80.07,80.02,80.07,4
20131201|2013-12-16 08:30,16,80.065,80.12,80.065,80.075,71
20140301|2013-07-25 14:00,25,82.5,82.5,82.5,82.5,1
20140301|2013-08-02 13:30,2,82.5,82.5,82.5,82.5,1
20140301|2013-09-11 11:00,11,82.08,82.08,82.08,82.08,1
20140301|2013-09-11 12:00,11,82.01,82.01,81.965,81.965,4
20140301|2013-09-12 06:30,12,81.985,81.985,81.985,81.985,2
20140301|2013-09-12 07:00,12,82.03,82.03,82.03,82.03,10
20140301|2013-09-12 10:00,12,81.87,81.87,81.87,81.87,1
20140301|2013-09-15 17:00,16,81.5,81.5,81.495,81.495,2
20140301|2013-09-16 01:30,16,81.5,81.5,81.5,81.5,1
20140301|2013-09-16 09:00,16,81.43,81.43,81.43,81.43,1
20140301|2013-09-16 11:30,16,81.595,81.615,81.595,81.6,6
20140301|2013-09-17 08:00,17,81.535,81.535,81.535,81.535,2
20140301|2013-09-17 20:00,18,81.61,81.61,81.61,81.61,18
20140301|2013-09-18 02:30,18,81.465,81.465,81.465,81.465,18
20140301|2013-09-18 05:30,18,81.48,81.48,81.48,81.48,1
20140301|2013-09-18 07:00,18,81.46,81.46,81.46,81.46,1
20140301|2013-09-18 10:00,18,81.54,81.54,81.54,81.54,4
20140301|2013-09-18 12:00,18,81.46,81.46,81.43,81.43,2
20140301|2013-09-18 13:00,18,81.205,81.205,80.755,80.805,16
20140301|2013-09-18 13:30,18,80.82,80.825,80.6,80.6,5
20140301|2013-09-18 14:30,18,80.625,80.625,80.625,80.625,10
20140301|2013-09-18 15:00,18,80.5,80.5,80.5,80.5,2
20140301|2013-09-18 15:30,18,80.4,80.4,80.4,80.4,3
20140301|2013-09-18 19:00,19,80.485,80.58,80.485,80.55,4
20140301|2013-09-18 20:30,19,80.53,80.53,80.52,80.52,3
20140301|2013-09-18 21:00,19,80.49,80.495,80.49,80.495,2
20140301|2013-09-19 02:00,19,80.465,80.465,80.465,80.465,1
20140301|2013-09-19 03:30,19,80.365,80.365,80.365,80.365,5
20140301|2013-09-19 04:00,19,80.41,80.41,80.41,80.41,5
20140301|2013-09-19 05:30,19,80.425,80.435,80.425,80.435,10
20140301|2013-09-19 08:30,19,80.56,80.56,80.56,80.56,1
20140301|2013-09-19 15:30,19,80.725,80.775,80.725,80.775,24
20140301|2013-09-19 20:00,20,80.645,80.645,80.645,80.645,1
20140301|2013-09-19 21:00,20,80.71,80.72,80.71,80.72,6
20140301|2013-09-20 11:00,20,80.75,80.75,80.75,80.75,1
20140301|2013-09-20 11:30,20,80.8,80.815,80.8,80.815,10
20140301|2013-09-23 00:30,23,80.675,80.675,80.675,80.675,1
20140301|2013-09-23 01:00,23,80.67,80.7,80.67,80.7,2
20140301|2013-09-23 04:30,23,80.765,80.765,80.765,80.765,1
20140301|2013-09-23 07:00,23,80.685,80.685,80.685,80.685,1
20140301|2013-09-24 04:00,24,80.885,80.885,80.885,80.885,1
20140301|2013-09-24 08:30,24,80.85,80.85,80.85,80.85,5
20140301|2013-09-24 19:00,25,80.92,80.92,80.92,80.92,2
20140301|2013-09-25 04:00,25,80.81,80.81,80.81,80.81,3
20140301|2013-09-25 12:30,25,80.615,80.615,80.615,80.615,2
20140301|2013-09-26 21:00,27,80.895,80.895,80.895,80.895,1
20140301|2013-09-26 23:30,27,80.85,80.85,80.85,80.85,1
20140301|2013-09-27 00:00,27,80.8,80.8,80.8,80.8,2
20140301|2013-09-27 00:30,27,80.76,80.76,80.76,80.76,1
20140301|2013-09-27 06:30,27,80.6,80.6,80.6,80.6,1
20140301|2013-09-27 08:30,27,80.5,80.5,80.5,80.5,4
20140301|2013-09-27 09:00,27,80.455,80.455,80.455,80.455,1
20140301|2013-09-27 12:30,27,80.555,80.555,80.555,80.555,2
20140301|2013-09-29 17:00,30,80.605,80.605,80.3,80.43,14
20140301|2013-09-29 17:30,30,80.59,80.595,80.495,80.585,28
20140301|2013-09-29 23:30,30,80.585,80.585,80.585,80.585,1
20140301|2013-09-30 01:30,30,80.65,80.65,80.645,80.645,15
20140301|2013-09-30 05:00,30,80.63,80.63,80.63,80.63,1
20140301|2013-09-30 07:00,30,80.39,80.39,80.39,80.39,5
20140301|2013-10-01 01:30,1,80.27,80.27,80.2,80.2,3
20140301|2013-10-01 12:00,1,80.5,80.5,80.435,80.435,10
20140301|2013-10-02 07:30,2,80.365,80.365,80.22,80.22,2
20140301|2013-10-02 08:00,2,80.12,80.12,80.1,80.1,5
20140301|2013-10-03 03:30,3,80.15,80.15,80.15,80.15,5
20140301|2013-10-03 07:30,3,80.15,80.15,80.12,80.12,15
20140301|2013-10-03 09:00,3,80.15,80.15,80.055,80.055,17
20140301|2013-10-03 10:00,3,80.03,80.03,80.03,80.03,10
20140301|2013-10-03 10:30,3,80,80,79.94,79.94,6
20140301|2013-10-03 20:00,4,79.96,79.96,79.96,79.96,2
20140301|2013-10-04 07:30,4,80.26,80.26,80.26,80.26,1
20140301|2013-10-04 09:00,4,80.24,80.24,80.24,80.24,1
20140301|2013-10-04 11:30,4,80.435,80.435,80.435,80.435,1
20140301|2013-10-04 12:00,4,80.44,80.44,80.44,80.44,74
20140301|2013-10-04 15:00,4,80.47,80.47,80.47,80.47,1
20140301|2013-10-06 20:00,7,80.29,80.29,80.29,80.29,3
20140301|2013-10-07 08:30,7,80.325,80.325,80.325,80.325,1
20140301|2013-10-07 10:30,7,80.27,80.27,80.27,80.27,1
20140301|2013-10-08 04:00,8,80.265,80.265,80.265,80.265,1
20140301|2013-10-08 05:30,8,80.31,80.31,80.31,80.31,1
20140301|2013-10-08 08:30,8,80.21,80.21,80.21,80.21,1
20140301|2013-10-08 14:00,8,80.335,80.335,80.335,80.335,6
20140301|2013-10-08 21:00,9,80.355,80.355,80.355,80.355,4
20140301|2013-10-09 02:00,9,80.515,80.56,80.515,80.56,3
20140301|2013-10-09 03:30,9,80.605,80.615,80.605,80.61,3
20140301|2013-10-09 04:00,9,80.63,80.63,80.63,80.63,1
20140301|2013-10-09 05:00,9,80.595,80.595,80.595,80.595,1
20140301|2013-10-09 05:30,9,80.585,80.605,80.585,80.605,3
20140301|2013-10-09 07:00,9,80.66,80.66,80.66,80.66,1
20140301|2013-10-09 13:00,9,80.855,80.99,80.855,80.99,11
20140301|2013-10-09 13:30,9,80.705,80.705,80.705,80.705,1
20140301|2013-10-10 03:30,10,80.75,80.75,80.75,80.75,1
20140301|2013-10-10 05:00,10,80.78,80.78,80.78,80.78,1
20140301|2013-10-10 07:30,10,80.675,80.74,80.655,80.74,8
20140301|2013-10-10 09:00,10,80.8,80.8,80.8,80.8,1
20140301|2013-10-10 10:00,10,80.725,80.725,80.725,80.725,2
20140301|2013-10-11 02:30,11,80.66,80.66,80.66,80.66,1
20140301|2013-10-11 04:00,11,80.615,80.615,80.615,80.615,1
20140301|2013-10-11 10:00,11,80.615,80.615,80.56,80.56,3
20140301|2013-10-11 11:30,11,80.82,80.82,80.82,80.82,1
20140301|2013-10-11 14:30,11,80.695,80.695,80.695,80.695,1
20140301|2013-10-14 07:30,14,80.51,80.51,80.4,80.4,5
20140301|2013-10-14 09:30,14,80.43,80.43,80.43,80.43,6
20140301|2013-10-14 10:00,14,80.44,80.44,80.44,80.44,10
20140301|2013-10-14 12:00,14,80.56,80.56,80.56,80.56,1
20140301|2013-10-14 12:30,14,80.58,80.58,80.58,80.58,1
20140301|2013-10-15 01:00,15,80.54,80.54,80.54,80.54,1
20140301|2013-10-15 04:30,15,80.85,80.85,80.85,80.85,1
20140301|2013-10-15 06:00,15,80.935,80.935,80.935,80.935,1
20140301|2013-10-15 10:30,15,80.915,80.915,80.915,80.915,1
20140301|2013-10-15 15:30,15,80.79,80.79,80.79,80.79,1
20140301|2013-10-15 19:00,16,80.8,80.8,80.8,80.8,1
20140301|2013-10-15 22:30,16,80.825,80.825,80.825,80.825,1
20140301|2013-10-16 06:30,16,80.595,80.595,80.595,80.595,1
20140301|2013-10-16 07:30,16,80.635,80.655,80.635,80.655,6
20140301|2013-10-16 08:30,16,80.68,80.7,80.68,80.7,2
20140301|2013-10-16 09:00,16,80.83,80.83,80.83,80.83,2
20140301|2013-10-16 10:00,16,80.96,80.995,80.96,80.995,3
20140301|2013-10-16 11:30,16,80.935,80.935,80.935,80.935,2
20140301|2013-10-16 12:30,16,80.695,80.695,80.695,80.695,1
20140301|2013-10-16 13:30,16,80.755,80.755,80.745,80.745,2
20140301|2013-10-16 20:30,17,80.685,80.685,80.685,80.685,1
20140301|2013-10-16 21:00,17,80.725,80.725,80.725,80.725,1
20140301|2013-10-16 21:30,17,80.71,80.71,80.71,80.71,1
20140301|2013-10-17 00:30,17,80.67,80.67,80.625,80.625,3
20140301|2013-10-17 01:00,17,80.615,80.615,80.615,80.615,1
20140301|2013-10-17 02:00,17,80.5,80.5,80.395,80.395,4
20140301|2013-10-17 02:30,17,80.385,80.385,80.205,80.205,3
20140301|2013-10-17 03:00,17,80.23,80.23,80.23,80.23,1
20140301|2013-10-17 03:30,17,80.2,80.2,80.2,80.2,1
20140301|2013-10-17 04:00,17,80.19,80.19,80.19,80.19,1
20140301|2013-10-17 07:00,17,80.1,80.1,80,80,5
20140301|2013-10-17 08:00,17,80.08,80.08,80,80,2
20140301|2013-10-17 08:30,17,79.995,80.005,79.94,79.94,8
20140301|2013-10-17 09:00,17,79.96,79.97,79.94,79.97,6
20140301|2013-10-17 09:30,17,79.94,79.94,79.865,79.865,16
20140301|2013-10-17 10:00,17,79.965,79.965,79.965,79.965,1
20140301|2013-10-17 11:00,17,80.01,80.01,80.01,80.01,1
20140301|2013-10-17 11:30,17,79.955,79.98,79.955,79.98,12
20140301|2013-10-17 13:30,17,79.94,79.94,79.94,79.94,6
20140301|2013-10-17 15:00,17,79.94,79.94,79.94,79.94,20
20140301|2013-10-17 20:30,18,80.03,80.03,80.03,80.03,1
20140301|2013-10-17 22:00,18,80.015,80.015,80.015,80.015,1
20140301|2013-10-18 01:00,18,79.97,79.97,79.97,79.97,2
20140301|2013-10-18 01:30,18,79.87,79.87,79.87,79.87,1
20140301|2013-10-18 03:30,18,79.94,79.94,79.94,79.94,30
20140301|2013-10-18 05:00,18,79.8,79.8,79.78,79.78,3
20140301|2013-10-18 05:30,18,79.755,79.755,79.755,79.755,2
20140301|2013-10-18 07:00,18,79.92,79.945,79.92,79.945,8
20140301|2013-10-18 08:00,18,79.915,79.915,79.915,79.915,1
20140301|2013-10-18 09:00,18,79.895,79.895,79.895,79.895,1
20140301|2013-10-18 12:00,18,79.88,79.9,79.88,79.9,13
20140301|2013-10-18 14:30,18,79.925,79.925,79.925,79.925,1
20140301|2013-10-20 17:00,21,79.98,79.98,79.98,79.98,1
20140301|2013-10-20 18:00,21,79.91,79.91,79.91,79.91,1
20140301|2013-10-20 21:30,21,79.945,79.945,79.945,79.945,1
20140301|2013-10-21 03:00,21,79.99,79.99,79.99,79.99,1
20140301|2013-10-21 08:30,21,80.045,80.045,80.03,80.03,3
20140301|2013-10-21 09:30,21,79.99,80.005,79.955,79.955,11
20140301|2013-10-21 10:30,21,79.985,80.01,79.985,80.01,100
20140301|2013-10-21 11:00,21,79.985,80.035,79.97,79.985,428
20140301|2013-10-21 21:30,22,80.065,80.065,80.065,80.065,1
20140301|2013-10-22 07:30,22,79.61,79.75,79.61,79.75,14
20140301|2013-10-22 08:00,22,79.765,79.765,79.765,79.765,1
20140301|2013-10-22 09:00,22,79.6,79.6,79.6,79.6,1
20140301|2013-10-22 09:30,22,79.555,79.575,79.5,79.575,5
20140301|2013-10-22 10:00,22,79.575,79.58,79.52,79.54,15
20140301|2013-10-22 10:30,22,79.54,79.54,79.54,79.54,1
20140301|2013-10-22 11:30,22,79.48,79.48,79.455,79.455,2
20140301|2013-10-22 12:30,22,79.45,79.455,79.45,79.455,3
20140301|2013-10-22 14:00,22,79.48,79.48,79.48,79.48,1
20140301|2013-10-22 21:30,23,79.45,79.45,79.45,79.45,3
20140301|2013-10-23 00:30,23,79.48,79.48,79.48,79.48,2
20140301|2013-10-23 01:00,23,79.47,79.485,79.47,79.485,3
20140301|2013-10-23 06:30,23,79.595,79.595,79.595,79.595,2
20140301|2013-10-23 07:00,23,79.6,79.6,79.6,79.6,4
20140301|2013-10-23 09:00,23,79.545,79.6,79.545,79.55,6
20140301|2013-10-23 09:30,23,79.5,79.5,79.5,79.5,5
20140301|2013-10-23 10:00,23,79.535,79.535,79.52,79.52,4
20140301|2013-10-23 10:30,23,79.54,79.54,79.54,79.54,1
20140301|2013-10-23 12:00,23,79.455,79.455,79.455,79.455,1
20140301|2013-10-23 12:30,23,79.505,79.505,79.505,79.505,2
20140301|2013-10-23 13:30,23,79.495,79.495,79.495,79.495,1
20140301|2013-10-24 02:00,24,79.45,79.45,79.45,79.45,1
20140301|2013-10-24 03:00,24,79.49,79.49,79.49,79.49,1
20140301|2013-10-24 05:00,24,79.41,79.41,79.405,79.405,11
20140301|2013-10-24 06:00,24,79.445,79.45,79.445,79.45,2
20140301|2013-10-24 08:00,24,79.38,79.38,79.38,79.38,1
20140301|2013-10-24 08:30,24,79.44,79.44,79.44,79.44,11
20140301|2013-10-24 10:30,24,79.44,79.44,79.44,79.44,2
20140301|2013-10-24 23:00,25,79.38,79.38,79.38,79.38,1
20140301|2013-10-25 00:00,25,79.355,79.355,79.355,79.355,2
20140301|2013-10-25 06:30,25,79.51,79.51,79.475,79.475,4
20140301|2013-10-27 18:00,28,79.43,79.43,79.43,79.43,1
20140301|2013-10-28 02:30,28,79.5,79.5,79.5,79.5,1
20140301|2013-10-28 07:30,28,79.57,79.57,79.57,79.57,1
20140301|2013-10-29 00:00,29,79.625,79.625,79.625,79.625,5
20140301|2013-10-29 01:00,29,79.625,79.625,79.585,79.585,2
20140301|2013-10-29 03:30,29,79.65,79.7,79.65,79.7,3
20140301|2013-10-29 06:00,29,79.73,79.73,79.73,79.73,1
20140301|2013-10-29 07:00,29,79.74,79.74,79.73,79.73,2
20140301|2013-10-29 07:30,29,79.78,79.78,79.78,79.78,2
20140301|2013-10-29 09:00,29,79.795,79.795,79.795,79.795,1
20140301|2013-10-29 09:30,29,79.61,79.61,79.575,79.575,2
20140301|2013-10-29 10:00,29,79.59,79.635,79.59,79.635,2
20140301|2013-10-29 10:30,29,79.655,79.655,79.655,79.655,1
20140301|2013-10-29 11:00,29,79.825,79.825,79.825,79.825,11
20140301|2013-10-29 11:30,29,79.865,79.865,79.865,79.865,1
20140301|2013-10-29 12:00,29,79.88,79.88,79.88,79.88,1
20140301|2013-10-29 19:00,30,79.93,79.93,79.93,79.93,1
20140301|2013-10-29 20:00,30,79.9,79.9,79.9,79.9,20
20140301|2013-10-30 00:00,30,79.9,79.9,79.895,79.895,2
20140301|2013-10-30 03:00,30,79.94,79.945,79.94,79.945,6
20140301|2013-10-30 03:30,30,79.8,79.8,79.8,79.8,1
20140301|2013-10-30 05:00,30,79.785,79.785,79.785,79.785,5
20140301|2013-10-30 08:30,30,79.775,79.775,79.775,79.775,1
20140301|2013-10-30 09:00,30,79.77,79.77,79.77,79.77,1
20140301|2013-10-30 13:00,30,79.955,80.09,79.955,80.09,7
20140301|2013-10-30 13:30,30,80.13,80.13,80.13,80.13,11
20140301|2013-10-30 14:00,30,79.995,80,79.995,80,69
20140301|2013-10-30 15:00,30,80,80,80,80,7
20140301|2013-10-30 19:30,31,80,80,80,80,5
20140301|2013-10-30 20:00,31,79.985,79.985,79.985,79.985,1
20140301|2013-10-31 05:30,31,80.185,80.185,80.185,80.185,1
20140301|2013-10-31 06:30,31,80.25,80.325,80.25,80.325,9
20140301|2013-10-31 07:00,31,80.31,80.31,80.305,80.305,3
20140301|2013-10-31 07:30,31,80.27,80.27,80.27,80.27,5
20140301|2013-10-31 08:30,31,80.34,80.365,80.34,80.365,5
20140301|2013-10-31 09:30,31,80.41,80.41,80.41,80.41,3
20140301|2013-10-31 10:00,31,80.36,80.425,80.355,80.425,12
20140301|2013-10-31 10:30,31,80.45,80.455,80.45,80.455,7
20140301|2013-10-31 19:00,1,80.55,80.55,80.55,80.55,1
20140301|2013-10-31 20:00,1,80.595,80.6,80.595,80.6,2
20140301|2013-10-31 20:30,1,80.695,80.695,80.695,80.695,1
20140301|2013-10-31 23:30,1,80.555,80.555,80.555,80.555,1
20140301|2013-11-01 04:00,1,80.7,80.7,80.7,80.7,1
20140301|2013-11-01 04:30,1,80.795,80.795,80.795,80.795,1
20140301|2013-11-01 05:00,1,80.71,80.71,80.7,80.7,31
20140301|2013-11-01 06:00,1,80.71,80.71,80.71,80.71,6
20140301|2013-11-01 07:00,1,80.85,80.85,80.79,80.79,3
20140301|2013-11-01 07:30,1,80.78,80.78,80.78,80.78,1
20140301|2013-11-01 08:00,1,80.875,80.905,80.875,80.905,6
20140301|2013-11-01 08:30,1,80.93,80.93,80.93,80.93,4
20140301|2013-11-01 09:00,1,80.935,81.015,80.935,81.015,3
20140301|2013-11-01 09:30,1,80.93,80.93,80.93,80.93,1
20140301|2013-11-01 10:00,1,81.03,81.06,81.03,81.06,30
20140301|2013-11-01 11:00,1,81.015,81.015,81.015,81.015,1
20140301|2013-11-01 11:30,1,81.025,81.025,80.995,80.995,3
20140301|2013-11-01 12:00,1,81.045,81.045,81.045,81.045,1
20140301|2013-11-01 13:30,1,80.995,80.995,80.995,80.995,11
20140301|2013-11-03 17:00,4,81.14,81.14,81.14,81.14,2
20140301|2013-11-03 20:00,4,80.96,80.96,80.96,80.96,12
20140301|2013-11-03 21:00,4,81.16,81.16,81.16,81.16,1
20140301|2013-11-03 21:30,4,81.025,81.025,81.025,81.025,74
20140301|2013-11-03 22:00,4,81,81,81,81,1
20140301|2013-11-04 07:30,4,80.93,80.93,80.93,80.93,4
20140301|2013-11-04 09:00,4,80.825,80.825,80.825,80.825,1
20140301|2013-11-04 10:00,4,80.815,80.815,80.815,80.815,1
20140301|2013-11-05 04:00,5,80.82,80.82,80.79,80.79,21
20140301|2013-11-05 05:00,5,80.85,80.85,80.85,80.85,1
20140301|2013-11-05 06:30,5,80.85,80.85,80.85,80.85,1
20140301|2013-11-05 07:30,5,81,81,81,81,1
20140301|2013-11-05 08:00,5,80.915,80.915,80.915,80.915,1
20140301|2013-11-05 09:30,5,81.005,81.01,81,81.01,4
20140301|2013-11-05 10:30,5,81.005,81.005,81.005,81.005,10
20140301|2013-11-05 12:30,5,80.975,80.975,80.975,80.975,1
20140301|2013-11-05 20:30,6,80.95,80.95,80.95,80.95,5
20140301|2013-11-05 21:30,6,80.815,80.84,80.815,80.84,6
20140301|2013-11-05 22:00,6,80.76,80.76,80.76,80.76,2
20140301|2013-11-06 03:30,6,80.76,80.76,80.74,80.74,2
20140301|2013-11-06 07:00,6,80.74,80.74,80.74,80.74,1
20140301|2013-11-06 08:30,6,80.72,80.72,80.66,80.66,11
20140301|2013-11-06 09:00,6,80.67,80.67,80.625,80.625,10
20140301|2013-11-06 11:00,6,80.775,80.775,80.775,80.775,2
20140301|2013-11-06 12:30,6,80.785,80.785,80.785,80.785,1
20140301|2013-11-06 13:00,6,80.75,80.75,80.75,80.75,1
20140301|2013-11-06 19:00,7,80.775,80.775,80.775,80.775,5
20140301|2013-11-06 20:00,7,80.795,80.795,80.745,80.745,9
20140301|2013-11-06 22:00,7,80.75,80.75,80.745,80.745,2
20140301|2013-11-07 01:00,7,80.77,80.77,80.77,80.77,3
20140301|2013-11-07 02:00,7,80.73,80.73,80.73,80.73,2
20140301|2013-11-07 05:30,7,80.73,80.73,80.73,80.73,5
20140301|2013-11-07 06:30,7,80.995,81.13,80.995,81.12,23
20140301|2013-11-07 07:00,7,81.27,81.385,81.27,81.385,7
20140301|2013-11-07 07:30,7,81.5,81.68,81.5,81.67,9
20140301|2013-11-07 08:00,7,81.645,81.645,81.585,81.585,2
20140301|2013-11-07 08:30,7,81.46,81.465,81.42,81.465,11
20140301|2013-11-07 09:00,7,81.49,81.52,81.48,81.48,5
20140301|2013-11-07 09:30,7,81.355,81.355,81.355,81.355,5
20140301|2013-11-07 10:00,7,81.34,81.34,81.105,81.105,7
20140301|2013-11-07 12:00,7,81.08,81.08,81.08,81.08,1
20140301|2013-11-07 12:30,7,81,81.01,80.98,81.01,3
20140301|2013-11-07 13:00,7,81.03,81.03,81.03,81.03,1
20140301|2013-11-07 20:00,8,81.105,81.105,81.105,81.105,6
20140301|2013-11-07 20:30,8,81.15,81.15,81.15,81.15,10
20140301|2013-11-07 22:30,8,81.155,81.155,81.155,81.155,2
20140301|2013-11-08 01:00,8,81.155,81.155,81.155,81.155,6
20140301|2013-11-08 03:00,8,81.105,81.105,81.105,81.105,1
20140301|2013-11-08 07:00,8,81.13,81.13,81.07,81.07,21
20140301|2013-11-08 07:30,8,81.435,81.48,81.4,81.48,4
20140301|2013-11-08 08:30,8,81.52,81.59,81.38,81.59,4
20140301|2013-11-08 09:00,8,81.505,81.735,81.495,81.735,13
20140301|2013-11-08 09:30,8,81.69,81.715,81.63,81.63,27
20140301|2013-11-08 10:00,8,81.595,81.595,81.595,81.595,1
20140301|2013-11-08 10:30,8,81.595,81.595,81.52,81.525,5
20140301|2013-11-08 13:00,8,81.565,81.585,81.565,81.585,2
20140301|2013-11-10 19:30,11,81.54,81.54,81.54,81.54,2
20140301|2013-11-10 21:00,11,81.555,81.555,81.555,81.555,5
20140301|2013-11-11 01:00,11,81.49,81.49,81.48,81.48,4
20140301|2013-11-11 01:30,11,81.48,81.48,81.45,81.45,7
20140301|2013-11-11 03:00,11,81.415,81.415,81.415,81.415,5
20140301|2013-11-11 04:00,11,81.38,81.38,81.355,81.355,20
20140301|2013-11-11 06:00,11,81.405,81.405,81.405,81.405,1
20140301|2013-11-11 07:30,11,81.415,81.415,81.38,81.38,22
20140301|2013-11-11 08:00,11,81.39,81.39,81.39,81.39,1
20140301|2013-11-11 08:30,11,81.41,81.41,81.41,81.41,4
20140301|2013-11-11 09:30,11,81.38,81.38,81.38,81.38,1
20140301|2013-11-11 10:30,11,81.36,81.365,81.36,81.365,75
20140301|2013-11-11 11:00,11,81.35,81.35,81.35,81.35,25
20140301|2013-11-12 00:30,12,81.5,81.5,81.5,81.5,2
20140301|2013-11-12 02:00,12,81.565,81.565,81.565,81.565,1
20140301|2013-11-12 03:00,12,81.625,81.625,81.625,81.625,3
20140301|2013-11-12 03:30,12,81.68,81.68,81.68,81.68,1
20140301|2013-11-12 04:00,12,81.64,81.64,81.64,81.64,1
20140301|2013-11-12 05:30,12,81.6,81.64,81.6,81.64,21
20140301|2013-11-12 08:30,12,81.305,81.305,81.305,81.305,5
20140301|2013-11-12 09:00,12,81.32,81.35,81.32,81.35,6
20140301|2013-11-12 11:00,12,81.415,81.415,81.415,81.415,1
20140301|2013-11-12 12:30,12,81.41,81.41,81.41,81.41,2
20140301|2013-11-12 13:30,12,81.425,81.425,81.425,81.425,1
20140301|2013-11-12 15:00,12,81.375,81.375,81.375,81.375,1
20140301|2013-11-12 19:30,13,81.355,81.355,81.355,81.355,1
20140301|2013-11-12 22:30,13,81.33,81.33,81.33,81.33,1
20140301|2013-11-13 01:00,13,81.405,81.41,81.405,81.41,2
20140301|2013-11-13 01:30,13,81.41,81.41,81.41,81.41,1
20140301|2013-11-13 02:00,13,81.43,81.43,81.4,81.4,2
20140301|2013-11-13 03:00,13,81.41,81.41,81.41,81.41,2
20140301|2013-11-13 03:30,13,81.435,81.45,81.435,81.45,4
20140301|2013-11-13 04:00,13,81.455,81.455,81.455,81.455,1
20140301|2013-11-13 05:30,13,81.46,81.46,81.46,81.46,1
20140301|2013-11-13 07:00,13,81.395,81.395,81.395,81.395,1
20140301|2013-11-13 07:30,13,81.39,81.39,81.32,81.32,42
20140301|2013-11-13 08:30,13,81.465,81.52,81.465,81.48,16
20140301|2013-11-13 09:00,13,81.52,81.525,81.52,81.525,4
20140301|2013-11-13 10:30,13,81.28,81.28,81.28,81.28,1
20140301|2013-11-13 11:00,13,81.23,81.23,81.23,81.23,1
20140301|2013-11-13 11:30,13,81.18,81.18,81.18,81.18,1
20140301|2013-11-13 13:30,13,81.16,81.16,81.16,81.16,1
20140301|2013-11-13 14:30,13,81.155,81.155,81.155,81.155,1
20140301|2013-11-13 15:30,13,81.095,81.095,81.005,81.005,2
20140301|2013-11-13 19:00,14,81.045,81.045,81.035,81.045,7
20140301|2013-11-13 20:00,14,81.12,81.12,81.12,81.12,1
20140301|2013-11-13 20:30,14,81.125,81.125,81.125,81.125,1
20140301|2013-11-13 21:00,14,81.165,81.165,81.165,81.165,2
20140301|2013-11-13 21:30,14,81.19,81.19,81.19,81.19,5
20140301|2013-11-13 22:00,14,81.2,81.2,81.2,81.2,5
20140301|2013-11-14 00:00,14,81.13,81.13,81.13,81.13,1
20140301|2013-11-14 01:00,14,81.195,81.245,81.195,81.245,5
20140301|2013-11-14 01:30,14,81.24,81.24,81.24,81.24,1
20140301|2013-11-14 04:00,14,81.31,81.31,81.31,81.31,1
20140301|2013-11-14 04:30,14,81.38,81.38,81.38,81.38,1
20140301|2013-11-14 05:30,14,81.365,81.365,81.365,81.365,5
20140301|2013-11-14 06:30,14,81.345,81.345,81.345,81.345,5
20140301|2013-11-14 07:30,14,81.29,81.29,81.22,81.23,14
20140301|2013-11-14 09:00,14,81.23,81.255,81.23,81.255,14
20140301|2013-11-14 09:30,14,81.34,81.34,81.21,81.21,3
20140301|2013-11-14 10:00,14,81.25,81.25,81.13,81.13,3
20140301|2013-11-14 13:00,14,81.285,81.285,81.285,81.285,1
20140301|2013-11-14 19:00,15,81.305,81.305,81.305,81.305,5
20140301|2013-11-14 19:30,15,81.245,81.245,81.245,81.245,5
20140301|2013-11-15 00:30,15,81.23,81.23,81.23,81.23,10
20140301|2013-11-15 06:00,15,81.29,81.29,81.29,81.29,1
20140301|2013-11-15 08:00,15,81.11,81.11,81.03,81.105,4
20140301|2013-11-15 09:00,15,81.2,81.2,81.2,81.2,100
20140301|2013-11-15 09:30,15,81.18,81.18,81.165,81.165,6
20140301|2013-11-15 10:00,15,81.16,81.165,81.16,81.165,2
20140301|2013-11-15 10:30,15,81.13,81.13,81.13,81.13,6
20140301|2013-11-15 13:00,15,81.095,81.095,81.095,81.095,1
20140301|2013-11-15 14:30,15,81.1,81.1,81.1,81.1,2
20140301|2013-11-17 20:00,18,81.09,81.09,81.09,81.09,1
20140301|2013-11-17 21:30,18,81.065,81.065,81.065,81.065,5
20140301|2013-11-18 00:00,18,81,81,81,81,1
20140301|2013-11-18 02:00,18,81,81,81,81,6
20140301|2013-11-18 02:30,18,80.96,80.96,80.955,80.955,3
20140301|2013-11-18 03:00,18,80.91,80.915,80.9,80.9,50
20140301|2013-11-18 05:30,18,81.01,81.01,81.01,81.01,1
20140301|2013-11-18 07:00,18,80.9,80.9,80.9,80.9,2
20140301|2013-11-18 07:30,18,80.92,80.92,80.9,80.9,2
20140301|2013-11-18 08:30,18,80.855,80.855,80.785,80.785,19
20140301|2013-11-18 09:00,18,80.83,80.83,80.83,80.83,1
20140301|2013-11-18 11:30,18,81.035,81.035,80.97,80.995,5
20140301|2013-11-18 12:30,18,80.965,80.965,80.965,80.965,1
20140301|2013-11-18 13:30,18,80.945,80.945,80.945,80.945,1
20140301|2013-11-18 19:30,19,80.88,80.88,80.88,80.88,1
20140301|2013-11-18 20:00,19,80.88,80.88,80.88,80.88,1
20140301|2013-11-18 21:00,19,80.925,80.935,80.925,80.93,5
20140301|2013-11-18 23:30,19,80.97,80.97,80.97,80.97,30
20140301|2013-11-19 00:30,19,80.965,80.965,80.905,80.905,8
20140301|2013-11-19 01:00,19,80.91,80.93,80.895,80.895,37
20140301|2013-11-19 02:00,19,80.875,80.875,80.875,80.875,3
20140301|2013-11-19 02:30,19,80.9,80.9,80.9,80.9,2
20140301|2013-11-19 05:30,19,81.025,81.025,81.025,81.025,1
20140301|2013-11-19 08:00,19,80.99,80.99,80.99,80.99,2
20140301|2013-11-19 08:30,19,80.935,81.05,80.935,81.05,8
20140301|2013-11-19 09:00,19,81.015,81.025,80.85,80.85,17
20140301|2013-11-19 09:30,19,80.92,80.93,80.9,80.93,23
20140301|2013-11-19 10:30,19,80.9,80.93,80.9,80.92,18
20140301|2013-11-19 11:30,19,80.855,80.88,80.85,80.86,14
20140301|2013-11-19 12:30,19,80.92,80.92,80.92,80.92,2
20140301|2013-11-19 19:00,20,80.815,80.815,80.815,80.815,2
20140301|2013-11-19 19:30,20,80.86,80.86,80.855,80.855,2
20140301|2013-11-19 20:00,20,80.85,80.85,80.85,80.85,1
20140301|2013-11-19 20:30,20,80.815,80.815,80.795,80.795,8
20140301|2013-11-19 21:00,20,80.805,80.805,80.8,80.8,3
20140301|2013-11-20 00:00,20,80.845,80.85,80.845,80.85,2
20140301|2013-11-20 00:30,20,80.835,80.84,80.835,80.84,14
20140301|2013-11-20 01:00,20,80.88,80.88,80.88,80.88,1
20140301|2013-11-20 02:30,20,80.9,80.9,80.9,80.9,1
20140301|2013-11-20 03:30,20,80.88,80.9,80.88,80.9,2
20140301|2013-11-20 05:00,20,80.86,80.86,80.86,80.86,1
20140301|2013-11-20 07:30,20,80.79,80.83,80.79,80.83,6
20140301|2013-11-20 08:00,20,80.79,80.79,80.785,80.785,2
20140301|2013-11-20 08:30,20,80.795,80.795,80.75,80.75,6
20140301|2013-11-20 09:00,20,80.775,81.05,80.775,80.985,28
20140301|2013-11-20 09:30,20,81.115,81.115,81.085,81.085,11
20140301|2013-11-20 10:00,20,81.075,81.13,81.075,81.13,8
20140301|2013-11-20 10:30,20,81.16,81.16,81.16,81.16,1
20140301|2013-11-20 11:00,20,81.175,81.185,81.175,81.185,2
20140301|2013-11-20 11:30,20,81.22,81.23,81.22,81.23,2
20140301|2013-11-20 12:00,20,81.26,81.26,81.26,81.26,1
20140301|2013-11-20 12:30,20,81.245,81.245,81.245,81.245,1
20140301|2013-11-20 13:00,20,81.275,81.275,81.275,81.275,1
20140301|2013-11-20 13:30,20,81.33,81.33,81.33,81.33,4
20140301|2013-11-20 14:00,20,81.315,81.315,81.315,81.315,4
20140301|2013-11-20 15:00,20,81.265,81.265,81.265,81.265,3
20140301|2013-11-20 19:00,21,81.33,81.38,81.33,81.365,6
20140301|2013-11-20 20:00,21,81.36,81.36,81.36,81.36,6
20140301|2013-11-20 20:30,21,81.38,81.38,81.38,81.38,10
20140301|2013-11-20 21:30,21,81.355,81.355,81.34,81.345,7
20140301|2013-11-20 22:30,21,81.395,81.395,81.395,81.395,1
20140301|2013-11-20 23:30,21,81.4,81.4,81.4,81.4,1
20140301|2013-11-21 01:00,21,81.385,81.385,81.385,81.385,2
20140301|2013-11-21 01:30,21,81.445,81.445,81.445,81.445,1
20140301|2013-11-21 02:00,21,81.485,81.505,81.485,81.5,12
20140301|2013-11-21 02:30,21,81.365,81.365,81.365,81.365,2
20140301|2013-11-21 03:00,21,81.395,81.41,81.395,81.41,4
20140301|2013-11-21 03:30,21,81.35,81.35,81.35,81.35,1
20140301|2013-11-21 04:00,21,81.38,81.38,81.38,81.38,6
20140301|2013-11-21 05:30,21,81.33,81.33,81.195,81.195,20
20140301|2013-11-21 06:00,21,81.195,81.195,81.195,81.195,1
20140301|2013-11-21 06:30,21,81.235,81.235,81.22,81.22,2
20140301|2013-11-21 07:00,21,81.21,81.28,81.21,81.28,102
20140301|2013-11-21 07:30,21,81.25,81.25,81.25,81.25,1
20140301|2013-11-21 08:00,21,81.32,81.32,81.32,81.32,5
20140301|2013-11-21 08:30,21,81.305,81.365,81.305,81.36,19
20140301|2013-11-21 09:00,21,81.33,81.33,81.33,81.33,4
20140301|2013-11-21 09:30,21,81.29,81.29,81.29,81.29,4
20140301|2013-11-21 10:00,21,81.29,81.3,81.23,81.23,14
20140301|2013-11-21 11:30,21,81.27,81.27,81.27,81.27,1
20140301|2013-11-21 12:00,21,81.295,81.355,81.295,81.355,9
20140301|2013-11-21 12:30,21,81.33,81.33,81.31,81.33,31
20140301|2013-11-21 14:00,21,81.275,81.275,81.275,81.275,1
20140301|2013-11-21 15:30,21,81.175,81.175,81.175,81.175,2
20140301|2013-11-21 19:00,22,81.22,81.22,81.22,81.22,1
20140301|2013-11-21 19:30,22,81.26,81.26,81.26,81.26,3
20140301|2013-11-21 20:00,22,81.25,81.25,81.25,81.25,3
20140301|2013-11-21 20:30,22,81.26,81.26,81.26,81.26,3
20140301|2013-11-22 00:30,22,81.22,81.22,81.22,81.22,1
20140301|2013-11-22 01:00,22,81.17,81.17,81.17,81.17,1
20140301|2013-11-22 01:30,22,81.19,81.19,81.19,81.19,1
20140301|2013-11-22 02:00,22,81.15,81.15,81.15,81.15,1
20140301|2013-11-22 03:00,22,81.1,81.1,80.96,81.045,18
20140301|2013-11-22 06:30,22,81,81,81,81,1
20140301|2013-11-22 08:00,22,81.015,81.065,81.015,81.02,3
20140301|2013-11-22 08:30,22,81.055,81.055,81,81,7
20140301|2013-11-22 09:00,22,80.95,81,80.95,80.975,25
20140301|2013-11-22 10:30,22,80.97,80.97,80.93,80.94,7
20140301|2013-11-22 11:00,22,80.94,80.945,80.94,80.945,2
20140301|2013-11-22 11:30,22,80.94,80.94,80.94,80.94,1
20140301|2013-11-22 12:30,22,80.925,80.925,80.925,80.925,1
20140301|2013-11-22 13:00,22,80.915,80.915,80.915,80.915,2
20140301|2013-11-22 14:00,22,80.93,80.94,80.925,80.925,4
20140301|2013-11-22 15:00,22,80.895,80.905,80.895,80.905,4
20140301|2013-11-22 15:30,22,80.88,80.88,80.88,80.88,1
20140301|2013-11-24 17:00,25,80.8,80.8,80.7,80.7,6
20140301|2013-11-24 18:00,25,80.905,80.905,80.905,80.905,1
20140301|2013-11-24 18:30,25,80.94,80.94,80.94,80.94,2
20140301|2013-11-24 19:00,25,80.98,80.98,80.98,80.98,5
20140301|2013-11-24 19:30,25,80.975,80.98,80.975,80.98,3
20140301|2013-11-24 20:30,25,81,81,80.98,80.98,6
20140301|2013-11-24 21:00,25,81.01,81.01,81.01,81.01,1
20140301|2013-11-24 23:00,25,81.01,81.015,81.01,81.015,11
20140301|2013-11-24 23:30,25,81.055,81.055,81.055,81.055,7
20140301|2013-11-25 01:30,25,81.075,81.075,81.06,81.06,7
20140301|2013-11-25 03:00,25,81.1,81.1,81.1,81.1,1
20140301|2013-11-25 03:30,25,81.095,81.15,81.095,81.15,5
20140301|2013-11-25 04:00,25,81.105,81.105,81.105,81.105,1
20140301|2013-11-25 05:00,25,81.145,81.145,81.14,81.14,3
20140301|2013-11-25 06:00,25,81.1,81.1,81.1,81.1,1
20140301|2013-11-25 07:30,25,81.2,81.2,81.175,81.175,6
20140301|2013-11-25 08:00,25,81.16,81.21,81.15,81.21,107
20140301|2013-11-25 09:30,25,81.17,81.17,81.17,81.17,1
20140301|2013-11-25 10:00,25,81.195,81.24,81.195,81.24,3
20140301|2013-11-25 10:30,25,81.2,81.2,81.2,81.2,1
20140301|2013-11-25 11:00,25,81.2,81.21,81.2,81.21,4
20140301|2013-11-25 11:30,25,81.15,81.16,81.15,81.16,12
20140301|2013-11-25 12:00,25,81.18,81.18,81.18,81.18,1
20140301|2013-11-25 14:30,25,81.12,81.12,81.12,81.12,3
20140301|2013-11-25 19:00,26,81.495,81.495,81.01,81.01,8
20140301|2013-11-25 19:30,26,81.025,81.025,80.97,80.97,46
20140301|2013-11-25 20:00,26,81.015,81.015,81.015,81.015,1
20140301|2013-11-25 21:30,26,81.07,81.07,81.07,81.07,1
20140301|2013-11-25 22:00,26,81.04,81.04,81.04,81.04,1
20140301|2013-11-25 22:30,26,81.04,81.04,81.04,81.04,3
20140301|2013-11-25 23:30,26,81.075,81.075,81.075,81.075,2
20140301|2013-11-26 00:00,26,81.075,81.075,81.075,81.075,11
20140301|2013-11-26 01:00,26,81.02,81.02,81.02,81.02,1
20140301|2013-11-26 01:30,26,80.98,80.985,80.975,80.975,3
20140301|2013-11-26 02:00,26,80.96,80.96,80.86,80.86,9
20140301|2013-11-26 02:30,26,80.915,80.93,80.915,80.925,3
20140301|2013-11-26 04:00,26,81,81,81,81,1
20140301|2013-11-26 05:30,26,80.94,80.94,80.935,80.935,3
20140301|2013-11-26 06:00,26,80.985,80.99,80.985,80.99,2
20140301|2013-11-26 06:30,26,80.98,80.98,80.975,80.975,10
20140301|2013-11-26 08:00,26,81.105,81.105,81.08,81.08,2
20140301|2013-11-26 08:30,26,81.065,81.12,81.03,81.12,11
20140301|2013-11-26 09:00,26,81.01,81.05,80.98,80.98,29
20140301|2013-11-26 09:30,26,80.96,80.96,80.91,80.91,24
20140301|2013-11-26 10:30,26,80.91,80.93,80.91,80.93,10
20140301|2013-11-26 11:00,26,80.935,80.935,80.935,80.935,5
20140301|2013-11-26 11:30,26,80.92,80.92,80.92,80.92,5
20140301|2013-11-26 12:00,26,80.9,80.9,80.88,80.89,4
20140301|2013-11-26 12:30,26,80.87,80.895,80.87,80.895,11
20140301|2013-11-26 13:00,26,80.885,80.89,80.87,80.87,4
20140301|2013-11-26 13:30,26,80.825,80.825,80.805,80.815,4
20140301|2013-11-26 14:00,26,80.84,80.86,80.84,80.86,4
20140301|2013-11-26 14:30,26,80.84,80.84,80.84,80.84,2
20140301|2013-11-26 15:00,26,80.84,80.84,80.84,80.84,1
20140301|2013-11-26 15:30,26,80.805,80.805,80.805,80.805,1
20140301|2013-11-26 19:00,27,80.875,80.89,80.87,80.89,7
20140301|2013-11-26 20:30,27,80.875,80.875,80.865,80.865,5
20140301|2013-11-26 21:00,27,80.875,80.875,80.85,80.85,8
20140301|2013-11-26 21:30,27,80.855,80.855,80.76,80.795,45
20140301|2013-11-26 22:30,27,80.785,80.785,80.785,80.785,1
20140301|2013-11-26 23:00,27,80.77,80.77,80.77,80.77,1
20140301|2013-11-26 23:30,27,80.775,80.775,80.765,80.77,8
20140301|2013-11-27 01:30,27,80.875,80.875,80.84,80.84,3
20140301|2013-11-27 02:00,27,80.85,80.85,80.805,80.805,4
20140301|2013-11-27 02:30,27,80.83,80.83,80.81,80.815,6
20140301|2013-11-27 03:00,27,80.785,80.785,80.78,80.785,9
20140301|2013-11-27 03:30,27,80.78,80.82,80.675,80.715,24
20140301|2013-11-27 04:00,27,80.72,80.72,80.72,80.72,1
20140301|2013-11-27 04:30,27,80.715,80.715,80.715,80.715,1
20140301|2013-11-27 05:00,27,80.7,80.7,80.7,80.7,1
20140301|2013-11-27 05:30,27,80.7,80.7,80.7,80.7,1
20140301|2013-11-27 06:30,27,80.77,80.77,80.77,80.77,2
20140301|2013-11-27 07:30,27,80.76,80.76,80.71,80.71,11
20140301|2013-11-27 08:00,27,80.765,80.795,80.765,80.795,2
20140301|2013-11-27 08:30,27,80.8,80.81,80.79,80.81,3
20140301|2013-11-27 09:00,27,80.88,80.88,80.835,80.855,97
20140301|2013-11-27 09:30,27,80.9,80.91,80.86,80.9,16
20140301|2013-11-27 10:00,27,80.875,80.875,80.875,80.875,10
20140301|2013-11-27 10:30,27,80.88,80.955,80.88,80.95,28
20140301|2013-11-27 11:00,27,80.985,80.985,80.97,80.97,2
20140301|2013-11-27 11:30,27,80.96,80.96,80.935,80.935,11
20140301|2013-11-27 12:30,27,80.935,80.935,80.935,80.935,1
20140301|2013-11-27 13:30,27,80.92,80.92,80.91,80.91,7
20140301|2013-11-27 14:00,27,80.92,80.92,80.92,80.92,2
20140301|2013-11-27 14:30,27,80.925,80.93,80.925,80.93,3
20140301|2013-11-27 15:00,27,80.93,80.93,80.91,80.91,2
20140301|2013-11-27 19:00,28,80.955,80.955,80.91,80.91,10
20140301|2013-11-27 19:30,28,80.9,80.905,80.895,80.905,3
20140301|2013-11-27 21:30,28,80.88,80.88,80.88,80.88,5
20140301|2013-11-27 22:30,28,80.855,80.855,80.85,80.85,7
20140301|2013-11-27 23:30,28,80.85,80.85,80.85,80.85,10
20140301|2013-11-28 01:00,28,80.91,80.91,80.91,80.91,3
20140301|2013-11-28 01:30,28,80.885,80.885,80.885,80.885,1
20140301|2013-11-28 02:00,28,80.855,80.855,80.75,80.775,15
20140301|2013-11-28 03:00,28,80.77,80.82,80.77,80.82,19
20140301|2013-11-28 03:30,28,80.79,80.805,80.79,80.805,3
20140301|2013-11-28 04:00,28,80.8,80.8,80.8,80.8,1
20140301|2013-11-28 04:30,28,80.79,80.79,80.78,80.78,4
20140301|2013-11-28 05:00,28,80.82,80.82,80.8,80.8,4
20140301|2013-11-28 05:30,28,80.8,80.8,80.8,80.8,2
20140301|2013-11-28 09:00,28,80.755,80.78,80.755,80.78,5
20140301|2013-11-28 10:00,28,80.79,80.79,80.79,80.79,1
20140301|2013-11-28 11:30,28,80.765,80.765,80.765,80.765,1
20140301|2013-11-28 19:30,29,80.79,80.79,80.785,80.785,2
20140301|2013-11-28 20:00,29,80.745,80.745,80.745,80.745,1
20140301|2013-11-28 20:30,29,80.73,80.73,80.73,80.73,6
20140301|2013-11-28 21:30,29,80.715,80.715,80.715,80.715,1
20140301|2013-11-28 23:30,29,80.71,80.74,80.7,80.74,12
20140301|2013-11-29 00:00,29,80.71,80.71,80.71,80.71,1
20140301|2013-11-29 00:30,29,80.75,80.75,80.75,80.75,5
20140301|2013-11-29 01:00,29,80.76,80.77,80.74,80.74,9
20140301|2013-11-29 01:30,29,80.755,80.755,80.755,80.755,1
20140301|2013-11-29 02:30,29,80.8,80.8,80.8,80.8,1
20140301|2013-11-29 03:00,29,80.745,80.745,80.74,80.74,10
20140301|2013-11-29 03:30,29,80.805,80.805,80.735,80.735,13
20140301|2013-11-29 04:00,29,80.785,80.785,80.785,80.785,5
20140301|2013-11-29 05:00,29,80.74,80.74,80.74,80.74,1
20140301|2013-11-29 05:30,29,80.74,80.74,80.735,80.735,2
20140301|2013-11-29 06:30,29,80.72,80.72,80.705,80.705,6
20140301|2013-11-29 07:30,29,80.765,80.765,80.765,80.765,1
20140301|2013-11-29 08:30,29,80.77,80.77,80.75,80.75,7
20140301|2013-11-29 09:00,29,80.76,80.77,80.725,80.74,9
20140301|2013-11-29 09:30,29,80.72,80.72,80.68,80.68,20
20140301|2013-11-29 10:00,29,80.72,80.72,80.72,80.72,1
20140301|2013-11-29 10:30,29,80.77,80.79,80.77,80.78,9
20140301|2013-11-29 11:00,29,80.775,80.775,80.755,80.755,9
20140301|2013-11-29 11:30,29,80.765,80.78,80.765,80.78,2
20140301|2013-11-29 12:00,29,80.885,80.885,80.885,80.885,8
20140301|2013-12-01 17:00,2,80.85,80.85,80.85,80.85,4
20140301|2013-12-01 18:00,2,80.87,80.875,80.83,80.865,20
20140301|2013-12-01 18:30,2,80.82,80.825,80.74,80.825,27
20140301|2013-12-01 19:00,2,80.825,80.825,80.76,80.765,9
20140301|2013-12-01 19:30,2,80.745,80.745,80.72,80.72,9
20140301|2013-12-01 20:00,2,80.72,80.72,80.71,80.71,4
20140301|2013-12-01 20:30,2,80.77,80.78,80.755,80.755,4
20140301|2013-12-01 21:00,2,80.77,80.785,80.77,80.785,3
20140301|2013-12-01 21:30,2,80.78,80.78,80.78,80.78,6
20140301|2013-12-01 22:00,2,80.75,80.75,80.745,80.745,3
20140301|2013-12-01 23:30,2,80.76,80.76,80.76,80.76,1
20140301|2013-12-02 01:00,2,80.765,80.785,80.765,80.785,6
20140301|2013-12-02 01:30,2,80.765,80.765,80.725,80.725,3
20140301|2013-12-02 02:00,2,80.78,80.78,80.78,80.78,2
20140301|2013-12-02 02:30,2,80.84,80.86,80.835,80.85,15
20140301|2013-12-02 03:00,2,80.86,80.985,80.86,80.985,35
20140301|2013-12-02 03:30,2,80.985,81.035,80.985,81.02,29
20140301|2013-12-02 04:00,2,81.01,81.015,81.01,81.015,3
20140301|2013-12-02 04:30,2,81.025,81.08,81.025,81.04,17
20140301|2013-12-02 05:00,2,81.075,81.145,81.055,81.12,17
20140301|2013-12-02 05:30,2,81.145,81.16,81.075,81.095,13
20140301|2013-12-02 06:00,2,81.09,81.105,81.035,81.035,7
20140301|2013-12-02 06:30,2,81.065,81.07,81.06,81.06,16
20140301|2013-12-02 07:00,2,81.07,81.105,81.07,81.095,9
20140301|2013-12-02 07:30,2,81.1,81.1,81.07,81.1,5
20140301|2013-12-02 08:00,2,81.1,81.125,81.07,81.125,50
20140301|2013-12-02 08:30,2,81.085,81.1,81.03,81.04,28
20140301|2013-12-02 09:00,2,81.16,81.17,81.1,81.1,29
20140301|2013-12-02 09:30,2,81.05,81.065,81.01,81.025,56
20140301|2013-12-02 10:30,2,81.08,81.08,81.065,81.07,17
20140301|2013-12-02 11:00,2,81.045,81.095,81.045,81.09,9
20140301|2013-12-02 11:30,2,81.06,81.06,81.06,81.06,2
20140301|2013-12-02 12:00,2,81.105,81.105,81.105,81.105,1
20140301|2013-12-02 12:30,2,81.11,81.11,81.11,81.11,2
20140301|2013-12-02 13:00,2,81.135,81.14,81.13,81.13,83
20140301|2013-12-02 13:30,2,81.125,81.125,81.1,81.1,9
20140301|2013-12-02 14:30,2,81.125,81.125,81.125,81.125,1
20140301|2013-12-02 15:00,2,81.11,81.11,81.11,81.11,1
20140301|2013-12-02 15:30,2,81.105,81.105,81.105,81.105,1
20140301|2013-12-02 19:00,3,81.12,81.185,81.095,81.15,60
20140301|2013-12-02 19:30,3,81.15,81.15,81.13,81.13,20
20140301|2013-12-02 20:00,3,81.15,81.15,81.15,81.15,1
20140301|2013-12-02 20:30,3,81.17,81.17,81.14,81.145,21
20140301|2013-12-02 21:00,3,81.145,81.145,81.145,81.145,13
20140301|2013-12-02 21:30,3,81.15,81.15,81.145,81.15,6
20140301|2013-12-02 23:30,3,81.135,81.135,81.12,81.12,6
20140301|2013-12-03 00:00,3,81.1,81.1,81.1,81.1,3
20140301|2013-12-03 00:30,3,81.125,81.125,81.09,81.09,3
20140301|2013-12-03 01:00,3,81.065,81.085,81.065,81.085,21
20140301|2013-12-03 01:30,3,81.065,81.075,81.065,81.075,21
20140301|2013-12-03 02:00,3,81.055,81.055,81.03,81.03,10
20140301|2013-12-03 02:30,3,81.005,81.005,80.97,80.97,15
20140301|2013-12-03 03:00,3,80.965,80.99,80.965,80.97,19
20140301|2013-12-03 03:30,3,80.965,80.965,80.915,80.92,26
20140301|2013-12-03 04:00,3,80.93,80.93,80.925,80.925,15
20140301|2013-12-03 04:30,3,80.965,80.97,80.965,80.97,2
20140301|2013-12-03 05:30,3,80.915,80.915,80.88,80.9,26
20140301|2013-12-03 06:00,3,80.88,80.9,80.87,80.875,12
20140301|2013-12-03 06:30,3,80.89,80.89,80.89,80.89,1
20140301|2013-12-03 07:00,3,80.89,80.895,80.795,80.83,51
20140301|2013-12-03 07:30,3,80.83,80.835,80.815,80.835,12
20140301|2013-12-03 08:00,3,80.845,80.88,80.845,80.88,40
20140301|2013-12-03 08:30,3,80.895,80.895,80.895,80.895,5
20140301|2013-12-03 09:00,3,80.88,80.895,80.865,80.885,8
20140301|2013-12-03 09:30,3,80.885,80.885,80.78,80.795,32
20140301|2013-12-03 10:00,3,80.825,80.825,80.81,80.81,9
20140301|2013-12-03 10:30,3,80.815,80.815,80.7,80.74,69
20140301|2013-12-03 11:00,3,80.74,80.775,80.74,80.775,19
20140301|2013-12-03 11:30,3,80.785,80.785,80.77,80.78,8
20140301|2013-12-03 12:00,3,80.75,80.75,80.75,80.75,1
20140301|2013-12-03 12:30,3,80.72,80.745,80.715,80.745,12
20140301|2013-12-03 13:00,3,80.74,80.74,80.74,80.74,1
20140301|2013-12-03 13:30,3,80.765,80.805,80.765,80.805,9
20140301|2013-12-03 14:00,3,80.79,80.795,80.775,80.78,24
20140301|2013-12-03 15:00,3,80.815,80.815,80.815,80.815,1
20140301|2013-12-03 19:00,4,80.855,80.86,80.835,80.85,20
20140301|2013-12-03 19:30,4,80.84,80.84,80.78,80.78,34
20140301|2013-12-03 22:00,4,80.84,80.84,80.84,80.84,5
20140301|2013-12-03 23:00,4,80.83,80.83,80.83,80.83,8
20140301|2013-12-03 23:30,4,80.85,80.85,80.835,80.835,3
20140301|2013-12-04 00:00,4,80.855,80.865,80.855,80.855,7
20140301|2013-12-04 00:30,4,80.9,80.91,80.9,80.91,11
20140301|2013-12-04 01:00,4,80.905,80.925,80.905,80.925,6
20140301|2013-12-04 01:30,4,80.91,80.91,80.91,80.91,1
20140301|2013-12-04 02:00,4,80.9,80.9,80.895,80.895,15
20140301|2013-12-04 02:30,4,80.9,80.9,80.86,80.86,5
20140301|2013-12-04 03:00,4,80.905,80.905,80.905,80.905,1
20140301|2013-12-04 04:30,4,80.86,80.86,80.845,80.845,2
20140301|2013-12-04 05:00,4,80.84,80.84,80.83,80.83,2
20140301|2013-12-04 05:30,4,80.83,80.83,80.82,80.82,4
20140301|2013-12-04 06:00,4,80.845,80.845,80.83,80.83,2
20140301|2013-12-04 06:30,4,80.82,80.82,80.755,80.755,17
20140301|2013-12-04 07:00,4,80.775,80.92,80.775,80.905,86
20140301|2013-12-04 07:30,4,80.89,81.035,80.885,81.02,86
20140301|2013-12-04 08:00,4,81.05,81.105,81.05,81.1,40
20140301|2013-12-04 08:30,4,81.095,81.1,81,81.03,19
20140301|2013-12-04 09:00,4,81.025,81.065,80.96,81.06,97
20140301|2013-12-04 09:30,4,81.06,81.07,81.04,81.05,24
20140301|2013-12-04 10:00,4,81,81.015,80.97,80.97,54
20140301|2013-12-04 10:30,4,80.975,80.995,80.97,80.995,14
20140301|2013-12-04 11:00,4,81,81,80.84,80.84,59
20140301|2013-12-04 11:30,4,80.835,80.835,80.73,80.755,118
20140301|2013-12-04 12:00,4,80.765,80.785,80.755,80.785,23
20140301|2013-12-04 12:30,4,80.75,80.77,80.74,80.77,40
20140301|2013-12-04 13:00,4,80.8,80.8,80.795,80.795,5
20140301|2013-12-04 14:00,4,80.8,80.81,80.8,80.81,26
20140301|2013-12-04 15:00,4,80.83,80.83,80.8,80.8,4
20140301|2013-12-04 15:30,4,80.79,80.79,80.79,80.79,5
20140301|2013-12-04 19:00,5,80.84,80.85,80.81,80.81,35
20140301|2013-12-04 19:30,5,80.81,80.83,80.81,80.83,6
20140301|2013-12-04 20:00,5,80.82,80.84,80.81,80.84,5
20140301|2013-12-04 20:30,5,80.835,80.835,80.81,80.81,10
20140301|2013-12-04 21:00,5,80.8,80.8,80.8,80.8,1
20140301|2013-12-04 22:30,5,80.8,80.8,80.725,80.76,25
20140301|2013-12-04 23:00,5,80.76,80.765,80.755,80.76,156
20140301|2013-12-04 23:30,5,80.74,80.74,80.705,80.74,32
20140301|2013-12-05 00:00,5,80.74,80.74,80.585,80.585,173
20140301|2013-12-05 00:30,5,80.6,80.64,80.6,80.64,19
20140301|2013-12-05 01:00,5,80.635,80.64,80.57,80.59,20
20140301|2013-12-05 01:30,5,80.645,80.645,80.635,80.64,16
20140301|2013-12-05 02:00,5,80.65,80.705,80.65,80.685,22
20140301|2013-12-05 02:30,5,80.67,80.67,80.67,80.67,1
20140301|2013-12-05 03:00,5,80.73,80.825,80.73,80.825,15
20140301|2013-12-05 03:30,5,80.8,80.8,80.78,80.78,7
20140301|2013-12-05 04:00,5,80.785,80.785,80.775,80.775,11
20140301|2013-12-05 04:30,5,80.785,80.785,80.775,80.775,2
20140301|2013-12-05 05:00,5,80.785,80.785,80.785,80.785,1
20140301|2013-12-05 05:30,5,80.81,80.81,80.81,80.81,8
20140301|2013-12-05 06:00,5,80.825,80.835,80.755,80.765,35
20140301|2013-12-05 06:30,5,80.83,80.845,80.83,80.845,8
20140301|2013-12-05 07:00,5,80.85,80.88,80.79,80.88,18
20140301|2013-12-05 07:30,5,80.885,81.015,80.67,80.73,229
20140301|2013-12-05 08:00,5,80.7,80.7,80.585,80.65,63
20140301|2013-12-05 08:30,5,80.65,80.7,80.62,80.645,61
20140301|2013-12-05 09:00,5,80.65,80.66,80.53,80.615,352
20140301|2013-12-05 09:30,5,80.625,80.63,80.56,80.56,24
20140301|2013-12-05 10:00,5,80.56,80.56,80.47,80.505,227
20140301|2013-12-05 10:30,5,80.51,80.51,80.43,80.47,445
20140301|2013-12-05 11:00,5,80.47,80.485,80.465,80.485,50
20140301|2013-12-05 11:30,5,80.47,80.47,80.445,80.455,234
20140301|2013-12-05 12:00,5,80.46,80.495,80.44,80.45,157
20140301|2013-12-05 12:30,5,80.445,80.455,80.44,80.455,30
20140301|2013-12-05 13:00,5,80.46,80.47,80.435,80.435,63
20140301|2013-12-05 13:30,5,80.415,80.435,80.385,80.425,302
20140301|2013-12-05 14:00,5,80.4,80.42,80.4,80.42,3
20140301|2013-12-05 15:00,5,80.44,80.44,80.43,80.44,7
20140301|2013-12-05 19:00,6,80.46,80.5,80.46,80.475,56
20140301|2013-12-05 19:30,6,80.48,80.48,80.47,80.47,26
20140301|2013-12-05 20:00,6,80.47,80.475,80.45,80.47,31
20140301|2013-12-05 20:30,6,80.465,80.47,80.465,80.47,2
20140301|2013-12-05 21:00,6,80.47,80.47,80.465,80.465,13
20140301|2013-12-05 21:30,6,80.465,80.465,80.465,80.465,1
20140301|2013-12-05 22:00,6,80.465,80.465,80.465,80.465,3
20140301|2013-12-05 22:30,6,80.47,80.5,80.47,80.49,23
20140301|2013-12-05 23:00,6,80.5,80.5,80.5,80.5,3
20140301|2013-12-05 23:30,6,80.53,80.545,80.53,80.545,2
20140301|2013-12-06 00:00,6,80.54,80.54,80.525,80.525,11
20140301|2013-12-06 00:30,6,80.525,80.56,80.525,80.56,5
20140301|2013-12-06 01:00,6,80.56,80.56,80.535,80.56,67
20140301|2013-12-06 01:30,6,80.545,80.555,80.535,80.555,11
20140301|2013-12-06 02:00,6,80.545,80.56,80.52,80.56,20
20140301|2013-12-06 02:30,6,80.54,80.545,80.54,80.545,7
20140301|2013-12-06 03:00,6,80.53,80.53,80.49,80.49,18
20140301|2013-12-06 03:30,6,80.48,80.48,80.47,80.475,6
20140301|2013-12-06 04:30,6,80.515,80.515,80.515,80.515,1
20140301|2013-12-06 05:00,6,80.49,80.49,80.49,80.49,1
20140301|2013-12-06 05:30,6,80.48,80.48,80.465,80.465,14
20140301|2013-12-06 06:00,6,80.475,80.475,80.455,80.465,15
20140301|2013-12-06 06:30,6,80.51,80.52,80.505,80.52,5
20140301|2013-12-06 07:00,6,80.51,80.57,80.51,80.52,131
20140301|2013-12-06 07:30,6,80.68,80.8,80.575,80.595,259
20140301|2013-12-06 08:00,6,80.59,80.59,80.4,80.555,152
20140301|2013-12-06 08:30,6,80.535,80.6,80.51,80.56,20
20140301|2013-12-06 09:00,6,80.545,80.545,80.475,80.475,109
20140301|2013-12-06 09:30,6,80.465,80.465,80.415,80.435,55
20140301|2013-12-06 10:00,6,80.465,80.495,80.45,80.45,24
20140301|2013-12-06 10:30,6,80.45,80.5,80.425,80.5,33
20140301|2013-12-06 11:00,6,80.52,80.52,80.5,80.5,156
20140301|2013-12-06 11:30,6,80.47,80.475,80.47,80.47,12
20140301|2013-12-06 12:00,6,80.485,80.49,80.485,80.49,3
20140301|2013-12-06 12:30,6,80.495,80.495,80.48,80.48,3
20140301|2013-12-06 13:00,6,80.48,80.485,80.48,80.485,3
20140301|2013-12-06 13:30,6,80.485,80.485,80.485,80.485,20
20140301|2013-12-06 14:00,6,80.465,80.465,80.425,80.425,68
20140301|2013-12-06 14:30,6,80.42,80.445,80.415,80.43,31
20140301|2013-12-06 15:00,6,80.455,80.455,80.455,80.455,7
20140301|2013-12-06 15:30,6,80.45,80.45,80.43,80.43,21
20140301|2013-12-08 17:00,9,80.43,80.43,80.41,80.41,21
20140301|2013-12-08 17:30,9,80.45,80.45,80.415,80.415,6
20140301|2013-12-08 18:00,9,80.45,80.49,80.445,80.475,18
20140301|2013-12-08 18:30,9,80.44,80.44,80.44,80.44,1
20140301|2013-12-08 19:00,9,80.45,80.45,80.41,80.41,24
20140301|2013-12-08 19:30,9,80.415,80.435,80.415,80.435,2
20140301|2013-12-08 20:00,9,80.425,80.425,80.415,80.415,41
20140301|2013-12-08 20:30,9,80.42,80.42,80.42,80.42,6
20140301|2013-12-08 21:00,9,80.425,80.425,80.425,80.425,1
20140301|2013-12-08 21:30,9,80.425,80.425,80.425,80.425,15
20140301|2013-12-08 22:00,9,80.45,80.45,80.45,80.45,3
20140301|2013-12-08 22:30,9,80.45,80.455,80.445,80.445,26
20140301|2013-12-08 23:30,9,80.45,80.45,80.45,80.45,3
20140301|2013-12-09 00:00,9,80.445,80.46,80.445,80.46,4
20140301|2013-12-09 00:30,9,80.45,80.475,80.44,80.475,8
20140301|2013-12-09 01:00,9,80.49,80.49,80.48,80.48,7
20140301|2013-12-09 01:30,9,80.48,80.48,80.465,80.465,6
20140301|2013-12-09 02:00,9,80.465,80.47,80.45,80.455,57
20140301|2013-12-09 02:30,9,80.455,80.455,80.41,80.415,42
20140301|2013-12-09 03:00,9,80.405,80.405,80.335,80.35,183
20140301|2013-12-09 03:30,9,80.375,80.375,80.375,80.375,10
20140301|2013-12-09 04:00,9,80.38,80.38,80.365,80.375,36
20140301|2013-12-09 04:30,9,80.375,80.4,80.375,80.4,28
20140301|2013-12-09 05:00,9,80.4,80.415,80.395,80.4,6
20140301|2013-12-09 05:30,9,80.405,80.405,80.38,80.395,5
20140301|2013-12-09 06:30,9,80.395,80.395,80.37,80.375,24
20140301|2013-12-09 07:00,9,80.385,80.395,80.385,80.395,26
20140301|2013-12-09 07:30,9,80.365,80.38,80.365,80.37,38
20140301|2013-12-09 08:00,9,80.395,80.41,80.395,80.4,8
20140301|2013-12-09 08:30,9,80.39,80.4,80.385,80.39,45
20140301|2013-12-09 09:00,9,80.375,80.395,80.36,80.38,145
20140301|2013-12-09 09:30,9,80.37,80.385,80.36,80.385,31
20140301|2013-12-09 10:00,9,80.41,80.41,80.385,80.4,65
20140301|2013-12-09 10:30,9,80.39,80.405,80.38,80.385,50
20140301|2013-12-09 11:00,9,80.36,80.385,80.345,80.38,35
20140301|2013-12-09 11:30,9,80.38,80.395,80.37,80.375,72
20140301|2013-12-09 12:00,9,80.375,80.39,80.365,80.39,52
20140301|2013-12-09 12:30,9,80.365,80.365,80.29,80.31,148
20140301|2013-12-09 13:00,9,80.32,80.325,80.29,80.315,76
20140301|2013-12-09 13:30,9,80.31,80.315,80.27,80.295,24
20140301|2013-12-09 14:00,9,80.3,80.305,80.29,80.295,45
20140301|2013-12-09 14:30,9,80.295,80.31,80.28,80.305,20
20140301|2013-12-09 15:00,9,80.295,80.305,80.295,80.305,2
20140301|2013-12-09 15:30,9,80.295,80.295,80.29,80.29,3
20140301|2013-12-09 19:00,10,80.295,80.305,80.29,80.29,40
20140301|2013-12-09 19:30,10,80.3,80.31,80.285,80.295,70
20140301|2013-12-09 20:00,10,80.285,80.285,80.18,80.2,120
20140301|2013-12-09 20:30,10,80.2,80.21,80.175,80.175,127
20140301|2013-12-09 21:00,10,80.19,80.19,80.19,80.19,35
20140301|2013-12-09 21:30,10,80.19,80.21,80.19,80.205,5
20140301|2013-12-09 22:00,10,80.2,80.215,80.19,80.21,13
20140301|2013-12-09 22:30,10,80.205,80.205,80.19,80.195,20
20140301|2013-12-09 23:00,10,80.2,80.2,80.185,80.195,6
20140301|2013-12-09 23:30,10,80.215,80.23,80.215,80.22,54
20140301|2013-12-10 00:00,10,80.23,80.25,80.23,80.25,35
20140301|2013-12-10 00:30,10,80.255,80.255,80.255,80.255,3
20140301|2013-12-10 01:00,10,80.25,80.28,80.25,80.275,6
20140301|2013-12-10 01:30,10,80.26,80.26,80.245,80.245,66
20140301|2013-12-10 02:00,10,80.24,80.24,80.215,80.24,42
20140301|2013-12-10 02:30,10,80.245,80.255,80.245,80.255,6
20140301|2013-12-10 03:00,10,80.245,80.29,80.245,80.275,30
20140301|2013-12-10 03:30,10,80.27,80.27,80.255,80.255,35
20140301|2013-12-10 04:00,10,80.28,80.28,80.26,80.26,4
20140301|2013-12-10 04:30,10,80.25,80.25,80.24,80.24,12
20140301|2013-12-10 05:00,10,80.24,80.24,80.23,80.23,3
20140301|2013-12-10 05:30,10,80.25,80.265,80.25,80.26,28
20140301|2013-12-10 06:00,10,80.25,80.26,80.24,80.26,81
20140301|2013-12-10 06:30,10,80.255,80.255,80.21,80.21,147
20140301|2013-12-10 07:00,10,80.22,80.22,80.16,80.17,169
20140301|2013-12-10 07:30,10,80.175,80.21,80.135,80.15,146
20140301|2013-12-10 08:00,10,80.155,80.155,80.105,80.13,143
20140301|2013-12-10 08:30,10,80.125,80.145,80.03,80.07,250
20140301|2013-12-10 09:00,10,80.06,80.105,80,80.09,190
20140301|2013-12-10 09:30,10,80.075,80.175,80.075,80.16,32
20140301|2013-12-10 10:00,10,80.14,80.16,80.135,80.16,86
20140301|2013-12-10 10:30,10,80.155,80.16,80.135,80.135,46
20140301|2013-12-10 11:00,10,80.155,80.155,80.13,80.15,129
20140301|2013-12-10 11:30,10,80.145,80.145,80.115,80.115,122
20140301|2013-12-10 12:00,10,80.13,80.13,80.1,80.1,35
20140301|2013-12-10 12:30,10,80.095,80.095,80.07,80.07,11
20140301|2013-12-10 13:00,10,80.08,80.12,80.065,80.12,75
20140301|2013-12-10 13:30,10,80.12,80.125,80.11,80.125,23
20140301|2013-12-10 14:00,10,80.125,80.14,80.125,80.125,38
20140301|2013-12-10 14:30,10,80.115,80.12,80.095,80.095,133
20140301|2013-12-10 15:00,10,80.095,80.105,80.09,80.105,27
20140301|2013-12-10 15:30,10,80.13,80.145,80.125,80.135,30
20140301|2013-12-10 19:00,11,80.145,80.195,80.135,80.16,190
20140301|2013-12-10 19:30,11,80.16,80.17,80.16,80.165,31
20140301|2013-12-10 20:00,11,80.165,80.165,80.16,80.165,8
20140301|2013-12-10 20:30,11,80.18,80.18,80.175,80.18,14
20140301|2013-12-10 21:00,11,80.195,80.195,80.18,80.18,5
20140301|2013-12-10 21:30,11,80.165,80.165,80.125,80.14,58
20140301|2013-12-10 22:00,11,80.135,80.145,80.12,80.13,25
20140301|2013-12-10 22:30,11,80.12,80.14,80.11,80.135,42
20140301|2013-12-10 23:00,11,80.14,80.155,80.13,80.13,22
20140301|2013-12-10 23:30,11,80.14,80.16,80.14,80.15,14
20140301|2013-12-11 00:00,11,80.16,80.16,80.145,80.155,48
20140301|2013-12-11 00:30,11,80.165,80.165,80.13,80.13,39
20140301|2013-12-11 01:00,11,80.14,80.14,80.09,80.09,41
20140301|2013-12-11 01:30,11,80.1,80.1,80.065,80.09,194
20140301|2013-12-11 02:00,11,80.09,80.215,80.09,80.175,150
20140301|2013-12-11 02:30,11,80.185,80.185,80.125,80.125,140
20140301|2013-12-11 03:00,11,80.12,80.12,80.08,80.115,57
20140301|2013-12-11 03:30,11,80.115,80.135,80.105,80.125,37
20140301|2013-12-11 04:00,11,80.135,80.135,80.12,80.13,6
20140301|2013-12-11 04:30,11,80.115,80.13,80.11,80.12,59
20140301|2013-12-11 05:00,11,80.125,80.13,80.095,80.11,19
20140301|2013-12-11 05:30,11,80.11,80.12,80.105,80.115,91
20140301|2013-12-11 06:00,11,80.115,80.14,80.115,80.125,55
20140301|2013-12-11 06:30,11,80.12,80.14,80.1,80.13,109
20140301|2013-12-11 07:00,11,80.125,80.135,80.07,80.135,110
20140301|2013-12-11 07:30,11,80.125,80.15,80.11,80.13,299
20140301|2013-12-11 08:00,11,80.125,80.14,80.005,80.015,476
20140301|2013-12-11 08:30,11,80.02,80.04,79.98,80.035,769
20140301|2013-12-11 09:00,11,80.03,80.17,80,80.095,846
20140301|2013-12-11 09:30,11,80.09,80.12,79.965,80.015,451
20140301|2013-12-11 10:00,11,80.02,80.05,80,80.02,528
20140301|2013-12-11 10:30,11,80.02,80.03,79.95,79.965,689
20140301|2013-12-11 11:00,11,79.96,79.98,79.875,79.915,896
20140301|2013-12-11 11:30,11,79.92,79.955,79.915,79.94,1334
20140301|2013-12-11 12:00,11,79.93,79.97,79.93,79.965,215
20140301|2013-12-11 12:30,11,79.97,80.02,79.97,80,175
20140301|2013-12-11 13:00,11,80.005,80.005,79.98,79.995,446
20140301|2013-12-11 13:30,11,79.99,80.04,79.975,80.025,746
20140301|2013-12-11 14:00,11,80.03,80.03,80,80.01,83
20140301|2013-12-11 14:30,11,80.02,80.02,79.995,80.02,66
20140301|2013-12-11 15:00,11,80.02,80.03,80.01,80.01,36
20140301|2013-12-11 15:30,11,80.015,80.02,80.01,80.02,58
20140301|2013-12-11 19:00,12,80.08,80.105,80.055,80.055,115
20140301|2013-12-11 19:30,12,80.06,80.09,80.055,80.065,121
20140301|2013-12-11 20:00,12,80.065,80.065,80.01,80.01,111
20140301|2013-12-11 20:30,12,80.015,80.02,79.99,80.01,136
20140301|2013-12-11 21:00,12,80.01,80.025,80.005,80.025,94
20140301|2013-12-11 21:30,12,80.025,80.03,80,80.02,167
20140301|2013-12-11 22:00,12,80.02,80.02,80,80.01,82
20140301|2013-12-11 22:30,12,80.005,80.015,80.005,80.015,28
20140301|2013-12-11 23:00,12,80.025,80.03,80.015,80.03,31
20140301|2013-12-11 23:30,12,80.025,80.035,80.015,80.02,56
20140301|2013-12-12 00:00,12,80.02,80.05,80.005,80.035,212
20140301|2013-12-12 00:30,12,80.04,80.065,80.03,80.065,78
20140301|2013-12-12 01:00,12,80.07,80.07,80.045,80.05,282
20140301|2013-12-12 01:30,12,80.045,80.055,79.985,79.995,255
20140301|2013-12-12 02:00,12,79.995,80.05,79.985,80.035,180
20140301|2013-12-12 02:30,12,80.045,80.095,80.035,80.075,240
20140301|2013-12-12 03:00,12,80.075,80.095,80.045,80.06,312
20140301|2013-12-12 03:30,12,80.065,80.125,80.065,80.105,329
20140301|2013-12-12 04:00,12,80.12,80.12,80.08,80.1,115
20140301|2013-12-12 04:30,12,80.085,80.11,80.085,80.095,62
20140301|2013-12-12 05:00,12,80.09,80.105,80.085,80.1,298
20140301|2013-12-12 05:30,12,80.095,80.1,80.01,80.01,222
20140301|2013-12-12 06:00,12,80.02,80.065,80.005,80.05,492
20140301|2013-12-12 06:30,12,80.055,80.055,80.035,80.05,466
20140301|2013-12-12 07:00,12,80.045,80.145,80.04,80.11,694
20140301|2013-12-12 07:30,12,80.135,80.25,80.08,80.225,1994
20140301|2013-12-12 08:00,12,80.225,80.255,80.185,80.205,1043
20140301|2013-12-12 08:30,12,80.21,80.23,80.13,80.15,1140
20140301|2013-12-12 09:00,12,80.145,80.285,80.14,80.235,1359
20140301|2013-12-12 09:30,12,80.235,80.305,80.225,80.28,1674
20140301|2013-12-12 10:00,12,80.28,80.335,80.24,80.29,1311
20140301|2013-12-12 10:30,12,80.295,80.33,80.27,80.31,936
20140301|2013-12-12 11:00,12,80.305,80.325,80.28,80.315,1011
20140301|2013-12-12 11:30,12,80.315,80.345,80.3,80.315,600
20140301|2013-12-12 12:00,12,80.315,80.375,80.31,80.36,703
20140301|2013-12-12 12:30,12,80.365,80.385,80.35,80.37,471
20140301|2013-12-12 13:00,12,80.365,80.37,80.32,80.32,262
20140301|2013-12-12 13:30,12,80.32,80.355,80.32,80.345,299
20140301|2013-12-12 14:00,12,80.34,80.35,80.32,80.35,173
20140301|2013-12-12 14:30,12,80.35,80.35,80.315,80.32,454
20140301|2013-12-12 15:00,12,80.32,80.34,80.3,80.3,109
20140301|2013-12-12 15:30,12,80.3,80.33,80.3,80.305,24
20140301|2013-12-12 19:00,13,80.365,80.38,80.32,80.33,185
20140301|2013-12-12 19:30,13,80.335,80.355,80.33,80.355,187
20140301|2013-12-12 20:00,13,80.35,80.365,80.35,80.36,69
20140301|2013-12-12 20:30,13,80.36,80.365,80.35,80.35,67
20140301|2013-12-12 21:00,13,80.35,80.355,80.335,80.34,110
20140301|2013-12-12 21:30,13,80.335,80.37,80.325,80.355,64
20140301|2013-12-12 22:00,13,80.365,80.4,80.355,80.39,98
20140301|2013-12-12 22:30,13,80.395,80.42,80.385,80.415,332
20140301|2013-12-12 23:00,13,80.415,80.45,80.41,80.445,278
20140301|2013-12-12 23:30,13,80.445,80.445,80.405,80.405,706
20140301|2013-12-13 00:00,13,80.405,80.405,80.38,80.385,390
20140301|2013-12-13 00:30,13,80.39,80.395,80.365,80.37,77
20140301|2013-12-13 01:00,13,80.37,80.385,80.345,80.375,259
20140301|2013-12-13 01:30,13,80.37,80.375,80.355,80.365,25
20140301|2013-12-13 02:00,13,80.36,80.365,80.32,80.33,123
20140301|2013-12-13 02:30,13,80.325,80.34,80.305,80.325,152
20140301|2013-12-13 03:00,13,80.325,80.345,80.325,80.325,58
20140301|2013-12-13 03:30,13,80.325,80.365,80.32,80.365,41
20140301|2013-12-13 04:00,13,80.37,80.515,80.37,80.49,520
20140301|2013-12-13 04:30,13,80.49,80.565,80.49,80.565,757
20140301|2013-12-13 05:00,13,80.56,80.57,80.495,80.5,1128
20140301|2013-12-13 05:30,13,80.5,80.515,80.475,80.515,145
20140301|2013-12-13 06:00,13,80.515,80.54,80.5,80.515,129
20140301|2013-12-13 06:30,13,80.505,80.505,80.445,80.455,388
20140301|2013-12-13 07:00,13,80.465,80.515,80.42,80.43,1369
20140301|2013-12-13 07:30,13,80.43,80.44,80.29,80.31,1974
20140301|2013-12-13 08:00,13,80.315,80.395,80.305,80.395,594
20140301|2013-12-13 08:30,13,80.395,80.48,80.395,80.465,2544
20140301|2013-12-13 09:00,13,80.465,80.47,80.365,80.375,1405
20140301|2013-12-13 09:30,13,80.375,80.44,80.365,80.405,864
20140301|2013-12-13 10:00,13,80.405,80.43,80.395,80.43,542
20140301|2013-12-13 10:30,13,80.425,80.425,80.36,80.415,442
20140301|2013-12-13 11:00,13,80.415,80.42,80.39,80.395,209
20140301|2013-12-13 11:30,13,80.395,80.44,80.385,80.435,333
20140301|2013-12-13 12:00,13,80.435,80.455,80.43,80.435,263
20140301|2013-12-13 12:30,13,80.435,80.44,80.395,80.405,385
20140301|2013-12-13 13:00,13,80.4,80.405,80.365,80.37,301
20140301|2013-12-13 13:30,13,80.37,80.38,80.36,80.375,990
20140301|2013-12-13 14:00,13,80.38,80.385,80.36,80.38,238
20140301|2013-12-13 14:30,13,80.38,80.38,80.35,80.35,223
20140301|2013-12-13 15:00,13,80.35,80.355,80.33,80.35,82
20140301|2013-12-13 15:30,13,80.36,80.36,80.325,80.325,15
20140301|2013-12-15 17:00,16,80.355,80.37,80.335,80.365,14
20140301|2013-12-15 17:30,16,80.335,80.37,80.335,80.35,6
20140301|2013-12-15 18:00,16,80.355,80.36,80.34,80.34,10
20140301|2013-12-15 18:30,16,80.34,80.34,80.31,80.315,55
20140301|2013-12-15 19:00,16,80.32,80.33,80.3,80.3,45
20140301|2013-12-15 19:30,16,80.31,80.315,80.275,80.29,88
20140301|2013-12-15 20:00,16,80.285,80.285,80.25,80.265,159
20140301|2013-12-15 20:30,16,80.27,80.275,80.235,80.25,113
20140301|2013-12-15 21:00,16,80.255,80.265,80.22,80.24,171
20140301|2013-12-15 21:30,16,80.24,80.245,80.2,80.215,341
20140301|2013-12-15 22:00,16,80.22,80.23,80.205,80.23,53
20140301|2013-12-15 22:30,16,80.23,80.25,80.23,80.25,26
20140301|2013-12-15 23:00,16,80.25,80.275,80.245,80.26,41
20140301|2013-12-15 23:30,16,80.26,80.265,80.24,80.255,22
20140301|2013-12-16 00:00,16,80.235,80.24,80.22,80.24,29
20140301|2013-12-16 00:30,16,80.24,80.245,80.24,80.24,53
20140301|2013-12-16 01:00,16,80.245,80.25,80.225,80.225,92
20140301|2013-12-16 01:30,16,80.23,80.285,80.2,80.245,308
20140301|2013-12-16 02:00,16,80.235,80.28,80.22,80.26,277
20140301|2013-12-16 02:30,16,80.255,80.27,80.23,80.255,120
20140301|2013-12-16 03:00,16,80.24,80.255,80.165,80.18,232
20140301|2013-12-16 03:30,16,80.175,80.195,80.17,80.195,139
20140301|2013-12-16 04:00,16,80.19,80.215,80.185,80.19,146
20140301|2013-12-16 04:30,16,80.185,80.19,80.14,80.175,1039
20140301|2013-12-16 05:00,16,80.175,80.19,80.13,80.135,92
20140301|2013-12-16 05:30,16,80.125,80.155,80.12,80.13,223
20140301|2013-12-16 06:00,16,80.13,80.14,80.07,80.075,202
20140301|2013-12-16 06:30,16,80.08,80.115,80.07,80.1,146
20140301|2013-12-16 07:00,16,80.095,80.15,80.09,80.14,317
20140301|2013-12-16 07:30,16,80.13,80.205,80.13,80.19,400
20140301|2013-12-16 08:00,16,80.195,80.235,80.17,80.21,959
20140301|2013-12-16 08:30,16,80.21,80.3,80.195,80.26,3027
20140301|2013-12-16 09:00,16,80.26,80.27,80.135,80.15,1006
20140301|2013-12-16 09:30,16,80.145,80.275,80.13,80.265,626
20140301|2013-12-16 10:00,16,80.265,80.275,80.195,80.225,629
20140301|2013-12-16 10:30,16,80.23,80.255,80.2,80.24,282
20140301|2013-12-16 11:00,16,80.24,80.3,80.225,80.285,327
20140301|2013-12-16 11:30,16,80.285,80.305,80.28,80.295,629
20140301|2013-12-16 12:00,16,80.295,80.295,80.25,80.255,333
20140301|2013-12-16 12:30,16,80.255,80.29,80.245,80.26,266
20140301|2013-12-16 13:00,16,80.265,80.265,80.225,80.245,366
20140301|2013-12-16 13:30,16,80.24,80.24,80.205,80.225,361
20140301|2013-12-16 14:00,16,80.225,80.24,80.22,80.225,204
20140301|2013-12-16 14:30,16,80.225,80.245,80.22,80.24,243
20140301|2013-12-16 15:00,16,80.225,80.245,80.22,80.24,84
20140301|2013-12-16 15:30,16,80.235,80.255,80.225,80.255,32
20140301|2013-12-16 19:00,17,80.275,80.285,80.255,80.265,70
20140301|2013-12-16 19:30,17,80.255,80.255,80.235,80.235,30
20140301|2013-12-16 20:00,17,80.235,80.245,80.23,80.235,19
20140301|2013-12-16 20:30,17,80.24,80.245,80.22,80.225,34
20140301|2013-12-16 21:00,17,80.23,80.23,80.2,80.21,34
20140301|2013-12-16 21:30,17,80.205,80.215,80.2,80.205,24
20140301|2013-12-16 22:00,17,80.2,80.205,80.185,80.195,28
20140301|2013-12-16 22:30,17,80.195,80.205,80.19,80.205,30
20140301|2013-12-16 23:00,17,80.205,80.21,80.205,80.205,22
20140301|2013-12-16 23:30,17,80.205,80.205,80.17,80.18,57
20140301|2013-12-17 00:00,17,80.18,80.19,80.18,80.185,27
20140301|2013-12-17 00:30,17,80.19,80.195,80.185,80.19,9
20140301|2013-12-17 01:00,17,80.19,80.19,80.155,80.165,162
20140301|2013-12-17 01:30,17,80.165,80.17,80.135,80.145,718
20140301|2013-12-17 02:00,17,80.155,80.175,80.145,80.155,259
20140301|2013-12-17 02:30,17,80.16,80.19,80.15,80.175,84
20140301|2013-12-17 03:00,17,80.175,80.22,80.17,80.205,245
20140301|2013-12-17 03:30,17,80.2,80.25,80.2,80.25,222
20140301|2013-12-17 04:00,17,80.25,80.26,80.205,80.215,326
20140301|2013-12-17 04:30,17,80.22,80.22,80.17,80.2,89
20140301|2013-12-17 05:00,17,80.215,80.235,80.215,80.225,37
20140301|2013-12-17 05:30,17,80.22,80.27,80.215,80.27,56
20140301|2013-12-17 06:00,17,80.275,80.3,80.245,80.26,243
20140301|2013-12-17 06:30,17,80.265,80.295,80.25,80.295,68
20140301|2013-12-17 07:00,17,80.295,80.31,80.265,80.31,304
20140301|2013-12-17 07:30,17,80.3,80.3,80.21,80.255,462
20140301|2013-12-17 08:00,17,80.25,80.36,80.245,80.33,1492
20140301|2013-12-17 08:30,17,80.335,80.36,80.29,80.36,821
20140301|2013-12-17 09:00,17,80.365,80.425,80.32,80.4,1180
20140301|2013-12-17 09:30,17,80.405,80.445,80.35,80.36,1154
20140301|2013-12-17 10:00,17,80.36,80.38,80.245,80.295,1323
20140301|2013-12-17 10:30,17,80.295,80.295,80.23,80.285,744
20140301|2013-12-17 11:00,17,80.28,80.295,80.25,80.26,326
20140301|2013-12-17 11:30,17,80.26,80.26,80.235,80.25,176
20140301|2013-12-17 12:00,17,80.26,80.275,80.14,80.16,665
20140301|2013-12-17 12:30,17,80.155,80.195,80.15,80.19,357
20140301|2013-12-17 13:00,17,80.19,80.2,80.165,80.19,189
20140301|2013-12-17 13:30,17,80.19,80.22,80.175,80.215,145
20140301|2013-12-17 14:00,17,80.215,80.215,80.205,80.205,69
20140301|2013-12-17 14:30,17,80.195,80.22,80.185,80.22,169
20140301|2013-12-17 15:00,17,80.22,80.22,80.19,80.2,39
20140301|2013-12-17 15:30,17,80.2,80.21,80.195,80.195,12
20140301|2013-12-17 19:00,18,80.21,80.235,80.205,80.215,73
20140301|2013-12-17 19:30,18,80.215,80.22,80.215,80.215,8
20140301|2013-12-17 20:00,18,80.21,80.21,80.19,80.205,40
20140301|2013-12-17 20:30,18,80.21,80.22,80.205,80.21,12
20140301|2013-12-17 21:00,18,80.21,80.22,80.205,80.205,14
20140301|2013-12-17 21:30,18,80.205,80.21,80.195,80.205,74
20140301|2013-12-17 22:00,18,80.2,80.205,80.185,80.19,28
20140301|2013-12-17 22:30,18,80.2,80.2,80.19,80.2,21
20140301|2013-12-17 23:00,18,80.205,80.205,80.2,80.205,10
20140301|2013-12-17 23:30,18,80.205,80.21,80.2,80.205,15
20140301|2013-12-18 00:00,18,80.215,80.22,80.2,80.215,31
20140301|2013-12-18 00:30,18,80.22,80.22,80.21,80.215,35
20140301|2013-12-18 01:00,18,80.21,80.21,80.18,80.195,57
20140301|2013-12-18 01:30,18,80.2,80.225,80.2,80.22,93
20140301|2013-12-18 02:00,18,80.215,80.245,80.205,80.21,77
20140301|2013-12-18 02:30,18,80.215,80.215,80.18,80.195,40
20140301|2013-12-18 03:00,18,80.19,80.22,80.165,80.19,152
20140301|2013-12-18 03:30,18,80.18,80.24,80.17,80.24,231
20140301|2013-12-18 04:00,18,80.245,80.275,80.225,80.265,404
20140301|2013-12-18 04:30,18,80.265,80.265,80.225,80.245,82
20140301|2013-12-18 05:00,18,80.25,80.265,80.235,80.255,90
20140301|2013-12-18 05:30,18,80.25,80.265,80.235,80.26,64
20140301|2013-12-18 06:00,18,80.265,80.275,80.255,80.26,50
20140301|2013-12-18 06:30,18,80.27,80.285,80.255,80.28,150
20140301|2013-12-18 07:00,18,80.275,80.3,80.245,80.29,319
20140301|2013-12-18 07:30,18,80.3,80.38,80.27,80.28,1957
20140301|2013-12-18 08:00,18,80.285,80.285,80.23,80.245,496
20140301|2013-12-18 08:30,18,80.24,80.25,80.175,80.185,763
20140301|2013-12-18 09:00,18,80.18,80.225,80.17,80.22,468
20140301|2013-12-18 09:30,18,80.22,80.25,80.17,80.225,559
20140301|2013-12-18 10:00,18,80.23,80.245,80.15,80.175,576
20140301|2013-12-18 10:30,18,80.175,80.225,80.175,80.205,997
20140301|2013-12-18 11:00,18,80.205,80.23,80.195,80.215,290
20140301|2013-12-18 11:30,18,80.22,80.235,80.21,80.235,105
20140301|2013-12-18 12:00,18,80.235,80.25,80.215,80.24,390
20140301|2013-12-18 12:30,18,80.24,80.255,79.5,79.805,1309
20140301|2013-12-18 13:00,18,79.83,80.535,79.83,80.14,9298
20140301|2013-12-18 13:30,18,80.135,80.29,79.93,80.25,9497
20140301|2013-12-18 14:00,18,80.245,80.475,80.215,80.475,2041
20140301|2013-12-18 14:30,18,80.475,80.715,80.475,80.595,3754
20140301|2013-12-18 15:00,18,80.6,80.625,80.55,80.595,228
20140301|2013-12-18 15:30,18,80.635,80.67,80.63,80.665,123
20140301|2013-12-18 19:00,19,80.675,80.725,80.67,80.705,428
20140301|2013-12-18 19:30,19,80.705,80.715,80.695,80.705,131
20140301|2013-12-18 20:00,19,80.7,80.775,80.685,80.775,336
20140301|2013-12-18 20:30,19,80.77,80.79,80.75,80.79,275
20140301|2013-12-18 21:00,19,80.79,80.805,80.765,80.775,159
20140301|2013-12-18 21:30,19,80.785,80.785,80.76,80.77,93
20140301|2013-12-18 22:00,19,80.765,80.775,80.74,80.74,37
20140301|2013-12-18 22:30,19,80.745,80.77,80.74,80.77,31
20140301|2013-12-18 23:00,19,80.765,80.78,80.75,80.76,106
20140301|2013-12-18 23:30,19,80.75,80.765,80.74,80.745,82
20140301|2013-12-19 00:00,19,80.755,80.755,80.7,80.71,302
20140301|2013-12-19 00:30,19,80.71,80.71,80.65,80.665,555
20140301|2013-12-19 01:00,19,80.67,80.695,80.625,80.64,428
20140301|2013-12-19 01:30,19,80.635,80.68,80.635,80.645,217
20140301|2013-12-19 02:00,19,80.645,80.69,80.62,80.645,245
20140301|2013-12-19 02:30,19,80.63,80.695,80.63,80.665,115
20140301|2013-12-19 03:00,19,80.665,80.73,80.665,80.7,297
20140301|2013-12-19 03:30,19,80.7,80.705,80.665,80.685,158
20140301|2013-12-19 04:00,19,80.68,80.68,80.655,80.675,78
20140301|2013-12-19 04:30,19,80.68,80.7,80.67,80.67,127
20140301|2013-12-19 05:00,19,80.67,80.685,80.655,80.655,142
20140301|2013-12-19 05:30,19,80.66,80.66,80.625,80.635,244
20140301|2013-12-19 06:00,19,80.645,80.66,80.63,80.65,142
20140301|2013-12-19 06:30,19,80.65,80.775,80.65,80.775,700
20140301|2013-12-19 07:00,19,80.77,80.825,80.74,80.8,1646
20140301|2013-12-19 07:30,19,80.795,80.82,80.715,80.75,1742
20140301|2013-12-19 08:00,19,80.755,80.78,80.705,80.72,935
20140301|2013-12-19 08:30,19,80.715,80.79,80.71,80.775,959
20140301|2013-12-19 09:00,19,80.75,80.815,80.715,80.815,2043
20140301|2013-12-19 09:30,19,80.82,80.835,80.74,80.745,2217
20140301|2013-12-19 10:00,19,80.745,80.78,80.73,80.76,1026
20140301|2013-12-19 10:30,19,80.76,80.775,80.725,80.74,901
20140301|2013-12-19 11:00,19,80.735,80.755,80.725,80.745,382
20140301|2013-12-19 11:30,19,80.74,80.785,80.735,80.74,1070
20140301|2013-12-19 12:00,19,80.74,80.77,80.735,80.755,485
20140301|2013-12-19 12:30,19,80.76,80.765,80.73,80.765,377
20140301|2013-12-19 13:00,19,80.765,80.81,80.755,80.8,723
20140301|2013-12-19 13:30,19,80.805,80.82,80.78,80.785,543
20140301|2013-12-19 14:00,19,80.785,80.805,80.78,80.795,233
20140301|2013-12-19 14:30,19,80.79,80.81,80.78,80.81,254
20140301|2013-12-19 15:00,19,80.8,80.81,80.765,80.775,113
20140301|2013-12-19 15:30,19,80.775,80.78,80.755,80.755,16
20140301|2013-12-19 19:00,20,80.89,80.91,80.855,80.86,366
20140301|2013-12-19 19:30,20,80.855,80.865,80.835,80.865,152
20140301|2013-12-19 20:00,20,80.86,80.87,80.83,80.865,153
20140301|2013-12-19 20:30,20,80.86,80.87,80.84,80.845,46
20140301|2013-12-19 21:00,20,80.845,80.86,80.845,80.85,17
20140301|2013-12-19 21:30,20,80.85,80.855,80.84,80.85,37
20140301|2013-12-19 22:00,20,80.845,80.86,80.84,80.85,64
20140301|2013-12-19 22:30,20,80.855,80.9,80.855,80.89,120
20140301|2013-12-19 23:00,20,80.89,80.92,80.885,80.92,259
20140301|2013-12-19 23:30,20,80.91,80.925,80.885,80.89,136
20140301|2013-12-20 00:00,20,80.885,80.92,80.885,80.9,330
20140301|2013-12-20 00:30,20,80.9,80.92,80.885,80.91,905
20140301|2013-12-20 01:00,20,80.915,80.95,80.89,80.945,319
20140301|2013-12-20 01:30,20,80.945,80.98,80.935,80.95,1709
20140301|2013-12-20 02:00,20,80.955,80.96,80.93,80.94,462
20140301|2013-12-20 02:30,20,80.935,80.975,80.925,80.925,231
20140301|2013-12-20 03:00,20,80.925,80.93,80.9,80.9,118
20140301|2013-12-20 03:30,20,80.895,80.925,80.87,80.88,188
20140301|2013-12-20 04:00,20,80.885,80.89,80.865,80.865,127
20140301|2013-12-20 04:30,20,80.865,80.87,80.81,80.825,375
20140301|2013-12-20 05:00,20,80.83,80.855,80.805,80.84,199
20140301|2013-12-20 05:30,20,80.835,80.85,80.83,80.85,79
20140301|2013-12-20 06:00,20,80.845,80.89,80.845,80.86,158
20140301|2013-12-20 06:30,20,80.855,80.905,80.85,80.885,281
20140301|2013-12-20 07:00,20,80.885,80.915,80.855,80.905,400
20140301|2013-12-20 07:30,20,80.915,81.005,80.915,80.92,2317
20140301|2013-12-20 08:00,20,80.915,80.92,80.84,80.87,1455
20140301|2013-12-20 08:30,20,80.86,80.87,80.765,80.77,1501
20140301|2013-12-20 09:00,20,80.77,80.775,80.665,80.68,2171
20140301|2013-12-20 09:30,20,80.685,80.74,80.56,80.72,1499
20140301|2013-12-20 10:00,20,80.73,80.75,80.645,80.69,2132
20140301|2013-12-20 10:30,20,80.685,80.755,80.675,80.725,875
20140301|2013-12-20 11:00,20,80.725,80.73,80.68,80.69,532
20140301|2013-12-20 11:30,20,80.69,80.72,80.685,80.705,506
20140301|2013-12-20 12:00,20,80.705,80.725,80.69,80.7,364
20140301|2013-12-20 12:30,20,80.695,80.735,80.69,80.735,193
20140301|2013-12-20 13:00,20,80.735,80.755,80.725,80.745,818
20140301|2013-12-20 13:30,20,80.75,80.77,80.735,80.735,976
20140301|2013-12-20 14:00,20,80.735,80.765,80.73,80.735,690
20140301|2013-12-20 14:30,20,80.735,80.74,80.695,80.695,300
20140301|2013-12-20 15:00,20,80.705,80.725,80.69,80.71,113
20140301|2013-12-20 15:30,20,80.71,80.745,80.705,80.745,115
20140301|2013-12-22 17:00,23,80.75,80.75,80.705,80.705,9
20140301|2013-12-22 17:30,23,80.72,80.72,80.715,80.715,6
20140301|2013-12-22 18:00,23,80.71,80.71,80.69,80.69,11
20140301|2013-12-22 18:30,23,80.68,80.68,80.62,80.65,29
20140301|2013-12-22 19:00,23,80.64,80.67,80.64,80.665,77
20140301|2013-12-22 19:30,23,80.665,80.69,80.665,80.67,41
20140301|2013-12-22 20:00,23,80.69,80.69,80.67,80.685,45
20140301|2013-12-22 20:30,23,80.685,80.715,80.685,80.7,31
20140301|2013-12-22 21:00,23,80.7,80.715,80.7,80.715,17
20140301|2013-12-22 21:30,23,80.72,80.72,80.705,80.715,22
20140301|2013-12-22 22:00,23,80.715,80.72,80.71,80.72,27
20140301|2013-12-22 22:30,23,80.715,80.72,80.69,80.69,43
20140301|2013-12-22 23:00,23,80.69,80.7,80.67,80.68,61
20140301|2013-12-22 23:30,23,80.68,80.69,80.67,80.685,79
20140301|2013-12-23 00:00,23,80.68,80.68,80.655,80.655,38
20140301|2013-12-23 00:30,23,80.66,80.675,80.66,80.665,24
20140301|2013-12-23 01:00,23,80.66,80.675,80.645,80.645,98
20140301|2013-12-23 01:30,23,80.645,80.645,80.61,80.635,125
20140301|2013-12-23 02:00,23,80.64,80.66,80.63,80.66,79
20140301|2013-12-23 02:30,23,80.67,80.69,80.65,80.675,68
20140301|2013-12-23 03:00,23,80.67,80.7,80.665,80.675,155
20140301|2013-12-23 03:30,23,80.675,80.685,80.66,80.68,103
20140301|2013-12-23 04:00,23,80.68,80.69,80.655,80.67,144
20140301|2013-12-23 04:30,23,80.67,80.67,80.66,80.67,147
20140301|2013-12-23 05:00,23,80.665,80.665,80.63,80.635,102
20140301|2013-12-23 05:30,23,80.635,80.64,80.61,80.635,117
20140301|2013-12-23 06:00,23,80.635,80.635,80.56,80.575,418
20140301|2013-12-23 06:30,23,80.58,80.58,80.51,80.53,2740
20140301|2013-12-23 07:00,23,80.53,80.58,80.525,80.535,2518
20140301|2013-12-23 07:30,23,80.53,80.575,80.525,80.56,588
20140301|2013-12-23 08:00,23,80.56,80.61,80.545,80.6,444
20140301|2013-12-23 08:30,23,80.595,80.62,80.55,80.57,795
20140301|2013-12-23 09:00,23,80.57,80.6,80.535,80.545,715
20140301|2013-12-23 09:30,23,80.54,80.54,80.46,80.51,3493
20140301|2013-12-23 10:00,23,80.51,80.555,80.5,80.52,361
20140301|2013-12-23 10:30,23,80.52,80.545,80.5,80.545,316
20140301|2013-12-23 11:00,23,80.545,80.555,80.52,80.525,344
20140301|2013-12-23 11:30,23,80.525,80.555,80.525,80.545,273
20140301|2013-12-23 12:00,23,80.545,80.555,80.535,80.535,157
20140301|2013-12-23 12:30,23,80.54,80.55,80.525,80.55,130
20140301|2013-12-23 13:00,23,80.55,80.56,80.535,80.555,166
20140301|2013-12-23 13:30,23,80.555,80.625,80.55,80.605,2260
20140301|2013-12-23 14:00,23,80.6,80.61,80.575,80.59,418
20140301|2013-12-23 14:30,23,80.595,80.595,80.57,80.575,118
20140301|2013-12-23 15:00,23,80.58,80.595,80.565,80.59,58
20140301|2013-12-23 15:30,23,80.595,80.595,80.575,80.575,9
20140301|2013-12-23 19:00,24,80.655,80.69,80.655,80.685,206
20140301|2013-12-23 19:30,24,80.68,80.685,80.655,80.665,53
20140301|2013-12-23 20:00,24,80.655,80.665,80.65,80.655,38
20140301|2013-12-23 20:30,24,80.66,80.675,80.66,80.67,71
20140301|2013-12-23 21:00,24,80.675,80.685,80.675,80.68,40
20140301|2013-12-23 21:30,24,80.67,80.68,80.67,80.68,63
20140301|2013-12-23 22:00,24,80.675,80.685,80.67,80.685,44
20140301|2013-12-23 22:30,24,80.685,80.705,80.685,80.695,96
20140301|2013-12-23 23:00,24,80.695,80.71,80.69,80.69,44
20140301|2013-12-23 23:30,24,80.69,80.69,80.665,80.675,55
20140301|2013-12-24 00:00,24,80.675,80.69,80.665,80.665,44
20140301|2013-12-24 00:30,24,80.665,80.67,80.66,80.665,22
20140301|2013-12-24 01:00,24,80.66,80.665,80.63,80.635,64
20140301|2013-12-24 01:30,24,80.635,80.645,80.63,80.63,57
20140301|2013-12-24 02:00,24,80.645,80.7,80.645,80.68,77
20140301|2013-12-24 02:30,24,80.675,80.73,80.675,80.71,182
20140301|2013-12-24 03:00,24,80.72,80.725,80.695,80.715,109
20140301|2013-12-24 03:30,24,80.695,80.705,80.695,80.695,29
20140301|2013-12-24 04:00,24,80.7,80.715,80.695,80.715,89
20140301|2013-12-24 04:30,24,80.715,80.72,80.705,80.72,42
20140301|2013-12-24 05:00,24,80.72,80.72,80.675,80.675,146
20140301|2013-12-24 05:30,24,80.67,80.68,80.66,80.66,70
20140301|2013-12-24 06:00,24,80.66,80.665,80.65,80.65,27
20140301|2013-12-24 06:30,24,80.655,80.665,80.635,80.645,77
20140301|2013-12-24 07:00,24,80.65,80.66,80.63,80.65,135
20140301|2013-12-24 07:30,24,80.66,80.705,80.66,80.705,163
20140301|2013-12-24 08:00,24,80.705,80.74,80.705,80.735,254
20140301|2013-12-24 08:30,24,80.735,80.77,80.735,80.755,834
20140301|2013-12-24 09:00,24,80.765,80.78,80.725,80.73,236
20140301|2013-12-24 09:30,24,80.735,80.755,80.715,80.715,568
20140301|2013-12-24 10:00,24,80.72,80.73,80.69,80.695,327
20140301|2013-12-24 10:30,24,80.69,80.705,80.67,80.68,431
20140301|2013-12-24 11:00,24,80.685,80.685,80.66,80.66,202
20140301|2013-12-24 11:30,24,80.665,80.685,80.645,80.66,637
20140301|2013-12-24 12:00,24,80.67,80.68,80.665,80.675,82
20140301|2013-12-26 05:00,26,80.675,80.71,80.65,80.66,144
20140301|2013-12-26 05:30,26,80.66,80.67,80.66,80.66,22
20140301|2013-12-26 06:00,26,80.655,80.665,80.655,80.665,22
20140301|2013-12-26 06:30,26,80.67,80.67,80.65,80.655,9
20140301|2013-12-26 07:00,26,80.67,80.67,80.6,80.615,1844
20140301|2013-12-26 07:30,26,80.61,80.695,80.595,80.68,2924
20140301|2013-12-26 08:00,26,80.685,80.695,80.68,80.68,78
20140301|2013-12-26 08:30,26,80.675,80.685,80.66,80.66,190
20140301|2013-12-26 09:00,26,80.66,80.68,80.64,80.645,486
20140301|2013-12-26 09:30,26,80.645,80.645,80.61,80.635,162
20140301|2013-12-26 10:00,26,80.635,80.665,80.635,80.65,197
20140301|2013-12-26 10:30,26,80.655,80.68,80.655,80.66,49
20140301|2013-12-26 11:00,26,80.655,80.665,80.645,80.65,96
20140301|2013-12-26 11:30,26,80.655,80.68,80.655,80.66,362
20140301|2013-12-26 12:00,26,80.66,80.665,80.65,80.66,66
20140301|2013-12-26 12:30,26,80.655,80.655,80.645,80.65,34
20140301|2013-12-26 13:00,26,80.65,80.665,80.65,80.66,181
20140301|2013-12-26 13:30,26,80.655,80.66,80.64,80.645,142
20140301|2013-12-26 14:00,26,80.65,80.65,80.645,80.65,45
20140301|2013-12-26 14:30,26,80.65,80.655,80.635,80.635,116
20140301|2013-12-26 15:00,26,80.64,80.675,80.635,80.675,50
20140301|2013-12-26 15:30,26,80.675,80.675,80.67,80.675,7
20140301|2013-12-26 19:00,27,80.6,80.61,80.58,80.585,136
20140301|2013-12-26 19:30,27,80.59,80.59,80.555,80.56,91
20140301|2013-12-26 20:00,27,80.56,80.575,80.54,80.565,83
20140301|2013-12-26 20:30,27,80.555,80.555,80.52,80.52,62
20140301|2013-12-26 21:00,27,80.515,80.515,80.42,80.435,2468
20140301|2013-12-26 21:30,27,80.435,80.455,80.435,80.455,68
20140301|2013-12-26 22:00,27,80.46,80.46,80.445,80.45,35
20140301|2013-12-26 22:30,27,80.45,80.46,80.44,80.44,62
20140301|2013-12-26 23:00,27,80.435,80.445,80.43,80.435,59
20140301|2013-12-26 23:30,27,80.435,80.44,80.4,80.405,66
20140301|2013-12-27 00:00,27,80.41,80.445,80.41,80.44,41
20140301|2013-12-27 00:30,27,80.445,80.445,80.305,80.33,390
20140301|2013-12-27 01:00,27,80.33,80.345,80.275,80.33,809
20140301|2013-12-27 01:30,27,80.325,80.34,80.3,80.32,118
20140301|2013-12-27 02:00,27,80.305,80.305,80.17,80.185,479
20140301|2013-12-27 02:30,27,80.185,80.225,80.155,80.195,426
20140301|2013-12-27 03:00,27,80.195,80.215,80.175,80.195,226
20140301|2013-12-27 03:30,27,80.195,80.225,80.165,80.2,148
20140301|2013-12-27 04:00,27,80.21,80.215,80.17,80.175,150
20140301|2013-12-27 04:30,27,80.17,80.175,80.125,80.17,199
20140301|2013-12-27 05:00,27,80.175,80.175,80.08,80.1,425
20140301|2013-12-27 05:30,27,80.095,80.1,79.82,79.945,1802
20140301|2013-12-27 06:00,27,79.94,80.035,79.93,80.025,659
20140301|2013-12-27 06:30,27,80.025,80.035,79.99,80,425
20140301|2013-12-27 07:00,27,79.995,80.175,79.995,80.1,1748
20140301|2013-12-27 07:30,27,80.1,80.125,80.085,80.115,484
20140301|2013-12-27 08:00,27,80.115,80.185,80.11,80.175,627
20140301|2013-12-27 08:30,27,80.18,80.235,80.14,80.175,1801
20140301|2013-12-27 09:00,27,80.165,80.2,80.15,80.195,1097
20140301|2013-12-27 09:30,27,80.195,80.315,80.185,80.31,1219
20140301|2013-12-27 10:00,27,80.305,80.345,80.285,80.315,1287
20140301|2013-12-27 10:30,27,80.32,80.37,80.295,80.36,485
20140301|2013-12-27 11:00,27,80.36,80.395,80.34,80.35,409
20140301|2013-12-27 11:30,27,80.35,80.35,80.295,80.34,826
20140301|2013-12-27 12:00,27,80.34,80.36,80.32,80.36,742
20140301|2013-12-27 12:30,27,80.365,80.39,80.36,80.385,275
20140301|2013-12-27 13:00,27,80.39,80.5,80.39,80.48,1094
20140301|2013-12-27 13:30,27,80.48,80.555,80.475,80.53,1523
20140301|2013-12-27 14:00,27,80.53,80.545,80.51,80.515,1472
20140301|2013-12-27 14:30,27,80.515,80.52,80.495,80.5,390
20140301|2013-12-27 15:00,27,80.49,80.51,80.49,80.49,57
20140301|2013-12-27 15:30,27,80.5,80.505,80.45,80.45,216
20140301|2013-12-29 17:00,30,80.415,80.5,80.395,80.5,12
20140301|2013-12-29 17:30,30,80.5,80.5,80.46,80.46,135
20140301|2013-12-29 18:00,30,80.46,80.505,80.46,80.505,128
20140301|2013-12-29 18:30,30,80.485,80.495,80.435,80.465,31
20140301|2013-12-29 19:00,30,80.465,80.495,80.45,80.485,127
20140301|2013-12-29 19:30,30,80.495,80.56,80.495,80.54,303
20140301|2013-12-29 20:00,30,80.515,80.52,80.505,80.51,44
20140301|2013-12-29 20:30,30,80.49,80.5,80.485,80.495,43
20140301|2013-12-29 21:00,30,80.485,80.505,80.485,80.505,32
20140301|2013-12-29 21:30,30,80.495,80.52,80.495,80.51,14
20140301|2013-12-29 22:00,30,80.51,80.535,80.505,80.535,19
20140301|2013-12-29 22:30,30,80.53,80.53,80.52,80.52,8
20140301|2013-12-29 23:00,30,80.52,80.575,80.52,80.57,69
20140301|2013-12-29 23:30,30,80.57,80.58,80.545,80.545,83
20140301|2013-12-30 00:00,30,80.54,80.55,80.535,80.535,39
20140301|2013-12-30 00:30,30,80.535,80.555,80.525,80.54,20
20140301|2013-12-30 01:00,30,80.545,80.555,80.495,80.505,124
20140301|2013-12-30 01:30,30,80.505,80.505,80.45,80.46,235
20140301|2013-12-30 02:00,30,80.46,80.52,80.46,80.51,113
20140301|2013-12-30 02:30,30,80.505,80.515,80.475,80.475,78
20140301|2013-12-30 03:00,30,80.475,80.515,80.475,80.5,143
20140301|2013-12-30 03:30,30,80.495,80.5,80.43,80.45,387
20140301|2013-12-30 04:00,30,80.455,80.47,80.44,80.455,166
20140301|2013-12-30 04:30,30,80.455,80.46,80.38,80.395,188
20140301|2013-12-30 05:00,30,80.395,80.405,80.345,80.395,133
20140301|2013-12-30 05:30,30,80.395,80.42,80.395,80.405,87
20140301|2013-12-30 06:00,30,80.4,80.41,80.365,80.39,205
20140301|2013-12-30 06:30,30,80.385,80.41,80.345,80.38,203
20140301|2013-12-30 07:00,30,80.385,80.385,80.29,80.31,2380
20140301|2013-12-30 07:30,30,80.31,80.315,80.22,80.265,1493
20140301|2013-12-30 08:00,30,80.255,80.28,80.215,80.26,351
20140301|2013-12-30 08:30,30,80.26,80.26,80.2,80.22,610
20140301|2013-12-30 09:00,30,80.225,80.225,80.12,80.18,1150
20140301|2013-12-30 09:30,30,80.17,80.185,80.085,80.095,588
20140301|2013-12-30 10:00,30,80.09,80.105,80.055,80.08,1092
20140301|2013-12-30 10:30,30,80.08,80.105,80.06,80.06,401
20140301|2013-12-30 11:00,30,80.065,80.11,80.055,80.105,445
20140301|2013-12-30 11:30,30,80.105,80.135,80.095,80.135,400
20140301|2013-12-30 12:00,30,80.135,80.135,80.09,80.11,323
20140301|2013-12-30 12:30,30,80.105,80.125,80.1,80.115,366
20140301|2013-12-30 13:00,30,80.115,80.14,80.115,80.14,216
20140301|2013-12-30 13:30,30,80.14,80.145,80.11,80.125,202
20140301|2013-12-30 14:00,30,80.125,80.15,80.12,80.15,459
20140301|2013-12-30 14:30,30,80.15,80.16,80.145,80.16,352
20140301|2013-12-30 15:00,30,80.155,80.165,80.145,80.165,80
20140301|2013-12-30 15:30,30,80.17,80.175,80.14,80.145,18
20140301|2013-12-30 19:00,31,80.105,80.115,80.09,80.09,52
20140301|2013-12-30 19:30,31,80.095,80.105,80.09,80.1,62
20140301|2013-12-30 20:00,31,80.095,80.16,80.095,80.14,131
20140301|2013-12-30 20:30,31,80.135,80.175,80.135,80.17,104
20140301|2013-12-30 21:00,31,80.16,80.165,80.155,80.155,23
20140301|2013-12-30 21:30,31,80.16,80.17,80.16,80.17,14
20140301|2013-12-30 22:00,31,80.165,80.175,80.155,80.155,30
20140301|2013-12-30 22:30,31,80.165,80.165,80.145,80.145,41
20140301|2013-12-30 23:00,31,80.15,80.195,80.145,80.175,93
20140301|2013-12-30 23:30,31,80.175,80.175,80.165,80.175,16
20140301|2013-12-31 00:00,31,80.175,80.195,80.165,80.19,45
20140301|2013-12-31 00:30,31,80.195,80.2,80.175,80.195,55
20140301|2013-12-31 01:00,31,80.185,80.185,80.15,80.155,71
20140301|2013-12-31 01:30,31,80.15,80.18,80.145,80.17,337
20140301|2013-12-31 02:00,31,80.17,80.22,80.165,80.22,175
20140301|2013-12-31 02:30,31,80.215,80.25,80.215,80.25,92
20140301|2013-12-31 03:00,31,80.25,80.275,80.205,80.205,145
20140301|2013-12-31 03:30,31,80.2,80.24,80.2,80.23,79
20140301|2013-12-31 04:00,31,80.22,80.23,80.185,80.23,148
20140301|2013-12-31 04:30,31,80.235,80.27,80.185,80.27,128
20140301|2013-12-31 05:00,31,80.265,80.28,80.235,80.26,70
20140301|2013-12-31 05:30,31,80.26,80.26,80.22,80.23,61
20140301|2013-12-31 06:00,31,80.225,80.23,80.175,80.21,196
20140301|2013-12-31 06:30,31,80.21,80.225,80.19,80.225,123
20140301|2013-12-31 07:00,31,80.23,80.235,80.135,80.175,226
20140301|2013-12-31 07:30,31,80.185,80.24,80.155,80.195,258
20140301|2013-12-31 08:00,31,80.195,80.225,80.19,80.225,58
20140301|2013-12-31 08:30,31,80.225,80.24,80.185,80.19,322
20140301|2013-12-31 09:00,31,80.2,80.24,80.185,80.195,424
20140301|2013-12-31 09:30,31,80.195,80.215,80.135,80.175,487
20140301|2013-12-31 10:00,31,80.175,80.255,80.175,80.22,590
20140301|2013-12-31 10:30,31,80.22,80.24,80.19,80.215,163
20140301|2013-12-31 11:00,31,80.215,80.26,80.215,80.25,123
20140301|2013-12-31 11:30,31,80.255,80.27,80.155,80.165,693
20140301|2013-12-31 12:00,31,80.175,80.22,80.175,80.19,145
20140301|2013-12-31 12:30,31,80.19,80.215,80.19,80.21,44
20140301|2013-12-31 13:00,31,80.21,80.255,80.185,80.245,239
20140301|2013-12-31 13:30,31,80.25,80.35,80.25,80.35,270
20140301|2013-12-31 14:00,31,80.345,80.345,80.275,80.275,137
20140301|2013-12-31 14:30,31,80.265,80.305,80.26,80.285,94
20140301|2013-12-31 15:00,31,80.295,80.3,80.285,80.29,17
20140301|2013-12-31 15:30,31,80.28,80.33,80.28,80.315,16
20140301|2014-01-02 05:00,2,80.43,80.655,80.43,80.63,3724
20140301|2014-01-02 05:30,2,80.635,80.65,80.605,80.635,423
20140301|2014-01-02 06:00,2,80.635,80.75,80.635,80.745,1076
20140301|2014-01-02 06:30,2,80.745,80.865,80.73,80.825,1828
20140301|2014-01-02 07:00,2,80.825,80.84,80.745,80.815,1491
20140301|2014-01-02 07:30,2,80.82,80.86,80.76,80.765,1257
20140301|2014-01-02 08:00,2,80.77,80.775,80.725,80.745,1060
20140301|2014-01-02 08:30,2,80.75,80.78,80.7,80.76,1092
20140301|2014-01-02 09:00,2,80.76,80.815,80.68,80.77,2142
20140301|2014-01-02 09:30,2,80.77,80.835,80.755,80.765,1948
20140301|2014-01-02 10:00,2,80.765,80.78,80.715,80.765,1245
20140301|2014-01-02 10:30,2,80.765,80.77,80.665,80.7,1629
20140301|2014-01-02 11:00,2,80.695,80.745,80.67,80.72,537
20140301|2014-01-02 11:30,2,80.72,80.735,80.69,80.69,451
20140301|2014-01-02 12:00,2,80.695,80.72,80.68,80.69,280
20140301|2014-01-02 12:30,2,80.685,80.72,80.665,80.72,422
20140301|2014-01-02 13:00,2,80.72,80.745,80.71,80.73,417
20140301|2014-01-02 13:30,2,80.73,80.795,80.71,80.795,513
20140301|2014-01-02 14:00,2,80.795,80.795,80.765,80.785,214
20140301|2014-01-02 14:30,2,80.785,80.795,80.735,80.75,570
20140301|2014-01-02 15:00,2,80.74,80.745,80.7,80.7,49
20140301|2014-01-02 15:30,2,80.71,80.73,80.705,80.705,9
20140301|2014-01-02 19:00,3,80.765,80.79,80.735,80.79,198
20140301|2014-01-02 19:30,3,80.78,80.78,80.755,80.775,378
20140301|2014-01-02 20:00,3,80.775,80.775,80.71,80.73,103
20140301|2014-01-02 20:30,3,80.725,80.75,80.695,80.73,96
20140301|2014-01-02 21:00,3,80.715,80.725,80.7,80.715,40
20140301|2014-01-02 21:30,3,80.72,80.72,80.665,80.705,96
20140301|2014-01-02 22:00,3,80.705,80.71,80.66,80.67,74
20140301|2014-01-02 22:30,3,80.675,80.685,80.665,80.665,31
20140301|2014-01-02 23:00,3,80.66,80.685,80.64,80.68,97
20140301|2014-01-02 23:30,3,80.695,80.735,80.685,80.73,135
20140301|2014-01-03 00:00,3,80.73,80.74,80.705,80.715,65
20140301|2014-01-03 00:30,3,80.715,80.735,80.715,80.725,67
20140301|2014-01-03 01:00,3,80.72,80.745,80.695,80.7,181
20140301|2014-01-03 01:30,3,80.705,80.77,80.7,80.735,160
20140301|2014-01-03 02:00,3,80.73,80.76,80.695,80.75,215
20140301|2014-01-03 02:30,3,80.76,80.785,80.745,80.77,204
20140301|2014-01-03 03:00,3,80.77,80.815,80.77,80.77,266
20140301|2014-01-03 03:30,3,80.765,80.795,80.72,80.725,207
20140301|2014-01-03 04:00,3,80.73,80.735,80.695,80.72,123
20140301|2014-01-03 04:30,3,80.725,80.74,80.705,80.735,136
20140301|2014-01-03 05:00,3,80.735,80.75,80.71,80.745,91
20140301|2014-01-03 05:30,3,80.75,80.755,80.74,80.755,289
20140301|2014-01-03 06:00,3,80.755,80.77,80.71,80.71,170
20140301|2014-01-03 06:30,3,80.705,80.755,80.695,80.755,168
20140301|2014-01-03 07:00,3,80.75,80.84,80.745,80.78,638
20140301|2014-01-03 07:30,3,80.785,80.785,80.725,80.77,476
20140301|2014-01-03 08:00,3,80.765,80.875,80.765,80.84,1207
20140301|2014-01-03 08:30,3,80.845,80.895,80.835,80.89,1407
20140301|2014-01-03 09:00,3,80.88,80.935,80.865,80.865,2178
20140301|2014-01-03 09:30,3,80.87,80.9,80.85,80.87,719
20140301|2014-01-03 10:00,3,80.875,80.91,80.86,80.9,1014
20140301|2014-01-03 10:30,3,80.905,80.935,80.885,80.91,1256
20140301|2014-01-03 11:00,3,80.91,80.97,80.91,80.93,1447
20140301|2014-01-03 11:30,3,80.935,80.95,80.895,80.905,585
20140301|2014-01-03 12:00,3,80.905,80.93,80.9,80.915,183
20140301|2014-01-03 12:30,3,80.915,80.935,80.91,80.925,221
20140301|2014-01-03 13:00,3,80.92,80.92,80.9,80.91,335
20140301|2014-01-03 13:30,3,80.91,80.97,80.895,80.95,530
20140301|2014-01-03 14:00,3,80.95,81.045,80.945,81.02,1237
20140301|2014-01-03 14:30,3,81.02,81.06,81.015,81.055,1701
20140301|2014-01-03 15:00,3,81.06,81.06,81.005,81.03,257
20140301|2014-01-03 15:30,3,81.025,81.045,81.015,81.03,43
20140301|2014-01-05 17:00,6,81,81.035,81,81.025,52
20140301|2014-01-05 17:30,6,81.03,81.035,81.01,81.01,12
20140301|2014-01-05 18:00,6,81.02,81.03,80.97,80.99,67
20140301|2014-01-05 18:30,6,81,81.03,80.945,80.95,159
20140301|2014-01-05 19:00,6,80.95,80.975,80.935,80.97,300
20140301|2014-01-05 19:30,6,80.97,81.02,80.965,81.005,517
20140301|2014-01-05 20:00,6,81.005,81.04,80.995,81.03,717
20140301|2014-01-05 20:30,6,81.03,81.03,81,81.005,65
20140301|2014-01-05 21:00,6,81.025,81.03,80.99,80.99,73
20140301|2014-01-05 21:30,6,81,81.025,80.995,81.02,46
20140301|2014-01-05 22:00,6,81.02,81.04,81.02,81.04,45
20140301|2014-01-05 22:30,6,81.04,81.05,81.025,81.03,63
20140301|2014-01-05 23:00,6,81.03,81.03,81,81,28
20140301|2014-01-05 23:30,6,81.005,81.045,81.005,81.04,99
20140301|2014-01-06 00:00,6,81.035,81.08,81.035,81.04,761
20140301|2014-01-06 00:30,6,81.04,81.05,81,81,226
20140301|2014-01-06 01:00,6,81.01,81.025,80.985,81.02,396
20140301|2014-01-06 01:30,6,81.015,81.06,81.015,81.05,593
20140301|2014-01-06 02:00,6,81.05,81.055,80.995,81.025,775
20140301|2014-01-06 02:30,6,81.025,81.035,80.97,81.015,282
20140301|2014-01-06 03:00,6,81.01,81.01,80.94,80.975,568
20140301|2014-01-06 03:30,6,80.965,80.985,80.945,80.97,183
20140301|2014-01-06 04:00,6,80.96,80.98,80.94,80.94,601
20140301|2014-01-06 04:30,6,80.94,80.94,80.88,80.9,1061
20140301|2014-01-06 05:00,6,80.895,80.93,80.89,80.92,112
20140301|2014-01-06 05:30,6,80.93,80.98,80.93,80.975,83
20140301|2014-01-06 06:00,6,80.975,81,80.97,80.975,150
20140301|2014-01-06 06:30,6,80.98,80.995,80.955,80.99,1050
20140301|2014-01-06 07:00,6,80.99,81.015,80.965,80.99,418
20140301|2014-01-06 07:30,6,80.985,81.02,80.98,81.005,609
20140301|2014-01-06 08:00,6,81.01,81.03,80.965,80.99,705
20140301|2014-01-06 08:30,6,80.995,80.995,80.935,80.96,1731
20140301|2014-01-06 09:00,6,80.955,80.955,80.83,80.885,3482
20140301|2014-01-06 09:30,6,80.88,80.915,80.78,80.81,2275
20140301|2014-01-06 10:00,6,80.81,80.825,80.745,80.785,1672
20140301|2014-01-06 10:30,6,80.78,80.825,80.775,80.82,891
20140301|2014-01-06 11:00,6,80.82,80.825,80.795,80.8,442
20140301|2014-01-06 11:30,6,80.805,80.81,80.715,80.755,717
20140301|2014-01-06 12:00,6,80.755,80.76,80.69,80.73,911
20140301|2014-01-06 12:30,6,80.73,80.755,80.7,80.74,414
20140301|2014-01-06 13:00,6,80.74,80.785,80.74,80.78,357
20140301|2014-01-06 13:30,6,80.78,80.835,80.78,80.805,531
20140301|2014-01-06 14:00,6,80.805,80.815,80.795,80.805,141
20140301|2014-01-06 14:30,6,80.805,80.82,80.785,80.795,230
20140301|2014-01-06 15:00,6,80.795,80.795,80.775,80.785,35
20140301|2014-01-06 15:30,6,80.81,80.835,80.81,80.835,10
20140301|2014-01-06 19:00,7,80.86,80.875,80.84,80.865,241
20140301|2014-01-06 19:30,7,80.87,80.885,80.865,80.87,50
20140301|2014-01-06 20:00,7,80.865,80.87,80.825,80.845,168
20140301|2014-01-06 20:30,7,80.845,80.855,80.835,80.845,42
20140301|2014-01-06 21:00,7,80.85,80.88,80.84,80.87,59
20140301|2014-01-06 21:30,7,80.87,80.905,80.87,80.895,608
20140301|2014-01-06 22:00,7,80.895,80.9,80.88,80.885,29
20140301|2014-01-06 22:30,7,80.88,80.89,80.865,80.89,38
20140301|2014-01-06 23:00,7,80.89,80.905,80.885,80.89,42
20140301|2014-01-06 23:30,7,80.89,80.92,80.88,80.92,222
20140301|2014-01-07 00:00,7,80.915,80.945,80.895,80.935,208
20140301|2014-01-07 00:30,7,80.935,80.935,80.895,80.9,164
20140301|2014-01-07 01:00,7,80.905,80.905,80.88,80.895,134
20140301|2014-01-07 01:30,7,80.91,80.92,80.89,80.9,211
20140301|2014-01-07 02:00,7,80.915,80.92,80.88,80.89,145
20140301|2014-01-07 02:30,7,80.895,80.91,80.86,80.88,230
20140301|2014-01-07 03:00,7,80.875,80.91,80.835,80.895,575
20140301|2014-01-07 03:30,7,80.9,80.91,80.865,80.9,159
20140301|2014-01-07 04:00,7,80.9,80.93,80.85,80.875,824
20140301|2014-01-07 04:30,7,80.88,80.88,80.8,80.825,589
20140301|2014-01-07 05:00,7,80.82,80.825,80.78,80.8,228
20140301|2014-01-07 05:30,7,80.805,80.845,80.805,80.84,194
20140301|2014-01-07 06:00,7,80.835,80.835,80.755,80.795,531
20140301|2014-01-07 06:30,7,80.795,80.825,80.785,80.81,250
20140301|2014-01-07 07:00,7,80.81,80.855,80.77,80.815,611
20140301|2014-01-07 07:30,7,80.815,80.905,80.815,80.895,2073
20140301|2014-01-07 08:00,7,80.885,80.905,80.86,80.89,669
20140301|2014-01-07 08:30,7,80.895,80.955,80.865,80.95,1701
20140301|2014-01-07 09:00,7,80.95,81.105,80.945,81.055,5242
20140301|2014-01-07 09:30,7,81.06,81.075,81.02,81.03,1896
20140301|2014-01-07 10:00,7,81.035,81.035,80.96,80.985,1234
20140301|2014-01-07 10:30,7,80.985,81.005,80.95,80.97,624
20140301|2014-01-07 11:00,7,80.97,80.975,80.845,80.885,1828
20140301|2014-01-07 11:30,7,80.88,80.915,80.875,80.915,487
20140301|2014-01-07 12:00,7,80.915,80.965,80.905,80.96,291
20140301|2014-01-07 12:30,7,80.965,80.975,80.95,80.97,313
20140301|2014-01-07 13:00,7,80.97,80.99,80.96,80.97,540
20140301|2014-01-07 13:30,7,80.965,80.98,80.955,80.98,196
20140301|2014-01-07 14:00,7,80.975,81.015,80.975,81,673
20140301|2014-01-07 14:30,7,81.005,81.015,80.995,81.015,395
20140301|2014-01-07 15:00,7,81.01,81.02,81.005,81.01,59
20140301|2014-01-07 15:30,7,81.01,81.02,80.995,80.995,22
20140301|2014-01-07 19:00,8,81.065,81.08,81.01,81.045,209
20140301|2014-01-07 19:30,8,81.035,81.04,80.98,81,151
20140301|2014-01-07 20:00,8,80.995,81.015,80.995,81.005,34
20140301|2014-01-07 20:30,8,81.015,81.015,81,81,34
20140301|2014-01-07 21:00,8,81,81.045,81,81.035,50
20140301|2014-01-07 21:30,8,81.03,81.045,81.015,81.03,48
20140301|2014-01-07 22:00,8,81.03,81.035,81,81.005,82
20140301|2014-01-07 22:30,8,81.005,81.015,80.985,80.99,105
20140301|2014-01-07 23:00,8,80.99,80.995,80.98,80.995,49
20140301|2014-01-07 23:30,8,80.995,81.025,80.995,81.02,49
20140301|2014-01-08 00:00,8,81.005,81.005,80.985,80.995,78
20140301|2014-01-08 00:30,8,81.01,81.01,80.985,81,20
20140301|2014-01-08 01:00,8,81,81.06,81,81.055,175
20140301|2014-01-08 01:30,8,81.055,81.085,81.04,81.065,233
20140301|2014-01-08 02:00,8,81.07,81.13,81.065,81.1,505
20140301|2014-01-08 02:30,8,81.1,81.145,81.095,81.115,179
20140301|2014-01-08 03:00,8,81.13,81.145,81.1,81.145,792
20140301|2014-01-08 03:30,8,81.145,81.155,81.1,81.115,345
20140301|2014-01-08 04:00,8,81.115,81.19,81.105,81.18,548
20140301|2014-01-08 04:30,8,81.18,81.205,81.155,81.19,513
20140301|2014-01-08 05:00,8,81.19,81.2,81.17,81.175,227
20140301|2014-01-08 05:30,8,81.18,81.2,81.165,81.19,690
20140301|2014-01-08 06:00,8,81.185,81.19,81.14,81.145,402
20140301|2014-01-08 06:30,8,81.14,81.18,81.14,81.155,273
20140301|2014-01-08 07:00,8,81.16,81.295,81.12,81.21,3136
20140301|2014-01-08 07:30,8,81.215,81.235,81.145,81.145,2861
20140301|2014-01-08 08:00,8,81.145,81.17,81.075,81.1,2132
20140301|2014-01-08 08:30,8,81.105,81.16,81.105,81.115,1696
20140301|2014-01-08 09:00,8,81.11,81.12,81.025,81.05,1837
20140301|2014-01-08 09:30,8,81.055,81.115,81.055,81.095,1134
20140301|2014-01-08 10:00,8,81.095,81.175,81.085,81.155,2766
20140301|2014-01-08 10:30,8,81.155,81.165,81.13,81.165,604
20140301|2014-01-08 11:00,8,81.165,81.29,81.165,81.25,2255
20140301|2014-01-08 11:30,8,81.255,81.28,81.24,81.25,1005
20140301|2014-01-08 12:00,8,81.255,81.29,81.24,81.25,1435
20140301|2014-01-08 12:30,8,81.25,81.27,81.24,81.26,1228
20140301|2014-01-08 13:00,8,81.26,81.335,81.21,81.25,4196
20140301|2014-01-08 13:30,8,81.245,81.275,81.145,81.17,3816
20140301|2014-01-08 14:00,8,81.175,81.22,81.145,81.165,1739
20140301|2014-01-08 14:30,8,81.16,81.205,81.14,81.165,383
20140301|2014-01-08 15:00,8,81.17,81.21,81.165,81.21,33
20140301|2014-01-08 15:30,8,81.205,81.225,81.2,81.215,14
20140301|2014-01-08 19:00,9,81.215,81.225,81.2,81.205,143
20140301|2014-01-08 19:30,9,81.21,81.225,81.2,81.2,71
20140301|2014-01-08 20:00,9,81.205,81.25,81.205,81.24,57
20140301|2014-01-08 20:30,9,81.235,81.235,81.22,81.23,26
20140301|2014-01-08 21:00,9,81.225,81.23,81.18,81.19,116
20140301|2014-01-08 21:30,9,81.2,81.23,81.2,81.205,29
20140301|2014-01-08 22:00,9,81.21,81.225,81.21,81.225,17
20140301|2014-01-08 22:30,9,81.225,81.24,81.215,81.22,86
20140301|2014-01-08 23:00,9,81.22,81.23,81.195,81.205,42
20140301|2014-01-08 23:30,9,81.2,81.205,81.165,81.19,85
20140301|2014-01-09 00:00,9,81.18,81.185,81.155,81.18,67
20140301|2014-01-09 00:30,9,81.185,81.185,81.15,81.16,357
20140301|2014-01-09 01:00,9,81.155,81.17,81.13,81.15,1404
20140301|2014-01-09 01:30,9,81.15,81.165,81.12,81.125,1306
20140301|2014-01-09 02:00,9,81.12,81.16,81.11,81.11,807
20140301|2014-01-09 02:30,9,81.115,81.12,81.07,81.085,1754
20140301|2014-01-09 03:00,9,81.085,81.095,81.04,81.09,1796
20140301|2014-01-09 03:30,9,81.085,81.115,81.08,81.09,399
20140301|2014-01-09 04:00,9,81.085,81.135,81.07,81.095,374
20140301|2014-01-09 04:30,9,81.095,81.12,81.09,81.11,260
20140301|2014-01-09 05:00,9,81.095,81.13,81.08,81.125,150
20140301|2014-01-09 05:30,9,81.125,81.15,81.11,81.145,125
20140301|2014-01-09 06:00,9,81.14,81.165,81.11,81.13,361
20140301|2014-01-09 06:30,9,81.125,81.165,81.085,81.11,216
20140301|2014-01-09 07:00,9,81.11,81.12,80.985,81.02,972
20140301|2014-01-09 07:30,9,81.01,81.325,81,81.24,5301
20140301|2014-01-09 08:00,9,81.245,81.33,81.21,81.23,2233
20140301|2014-01-09 08:30,9,81.225,81.265,81.185,81.25,1539
20140301|2014-01-09 09:00,9,81.25,81.26,81.145,81.16,1342
20140301|2014-01-09 09:30,9,81.155,81.205,81.13,81.18,761
20140301|2014-01-09 10:00,9,81.18,81.19,81.125,81.13,1037
20140301|2014-01-09 10:30,9,81.13,81.16,81.125,81.15,311
20140301|2014-01-09 11:00,9,81.15,81.165,81.13,81.16,345
20140301|2014-01-09 11:30,9,81.16,81.195,81.155,81.17,402
20140301|2014-01-09 12:00,9,81.17,81.18,81.155,81.17,266
20140301|2014-01-09 12:30,9,81.17,81.185,81.165,81.175,306
20140301|2014-01-09 13:00,9,81.18,81.18,81.15,81.16,484
20140301|2014-01-09 13:30,9,81.165,81.175,81.13,81.14,878
20140301|2014-01-09 14:00,9,81.14,81.155,81.055,81.055,1263
20140301|2014-01-09 14:30,9,81.055,81.085,81.055,81.075,495
20140301|2014-01-09 15:00,9,81.07,81.085,81.065,81.075,32
20140301|2014-01-09 15:30,9,81.06,81.085,81.04,81.075,50
20140301|2014-01-09 19:00,10,81.085,81.09,81.055,81.06,123
20140301|2014-01-09 19:30,10,81.055,81.06,81.035,81.05,158
20140301|2014-01-09 20:00,10,81.055,81.085,81.055,81.08,285
20140301|2014-01-09 20:30,10,81.075,81.075,81.06,81.06,86
20140301|2014-01-09 21:00,10,81.055,81.055,81.04,81.055,132
20140301|2014-01-09 21:30,10,81.06,81.065,81.05,81.05,36
20140301|2014-01-09 22:00,10,81.055,81.07,81.05,81.06,23
20140301|2014-01-09 22:30,10,81.065,81.065,81.035,81.04,122
20140301|2014-01-09 23:00,10,81.055,81.07,81.05,81.06,34
20140301|2014-01-09 23:30,10,81.06,81.06,81.045,81.05,24
20140301|2014-01-10 00:00,10,81.05,81.05,81.025,81.025,70
20140301|2014-01-10 00:30,10,81.04,81.07,81.04,81.07,80
20140301|2014-01-10 01:00,10,81.075,81.075,81.05,81.065,60
20140301|2014-01-10 01:30,10,81.07,81.08,81.05,81.05,235
20140301|2014-01-10 02:00,10,81.05,81.085,81.05,81.06,139
20140301|2014-01-10 02:30,10,81.06,81.09,81.045,81.08,168
20140301|2014-01-10 03:00,10,81.08,81.1,81.08,81.09,127
20140301|2014-01-10 03:30,10,81.095,81.165,81.095,81.145,363
20140301|2014-01-10 04:00,10,81.14,81.18,81.14,81.165,224
20140301|2014-01-10 04:30,10,81.16,81.165,81.15,81.165,42
20140301|2014-01-10 05:00,10,81.17,81.17,81.135,81.14,126
20140301|2014-01-10 05:30,10,81.135,81.155,81.125,81.15,150
20140301|2014-01-10 06:00,10,81.145,81.185,81.145,81.16,240
20140301|2014-01-10 06:30,10,81.155,81.185,81.15,81.175,112
20140301|2014-01-10 07:00,10,81.175,81.27,81.17,81.27,657
20140301|2014-01-10 07:30,10,81.19,81.19,80.78,80.945,7670
20140301|2014-01-10 08:00,10,80.945,81.025,80.905,80.965,2197
20140301|2014-01-10 08:30,10,80.965,80.97,80.68,80.705,10056
20140301|2014-01-10 09:00,10,80.7,80.755,80.62,80.745,6910
20140301|2014-01-10 09:30,10,80.74,80.745,80.68,80.735,973
20140301|2014-01-10 10:00,10,80.735,80.77,80.715,80.76,1583
20140301|2014-01-10 10:30,10,80.76,80.795,80.74,80.775,685
20140301|2014-01-10 11:00,10,80.78,80.805,80.755,80.79,347
20140301|2014-01-10 11:30,10,80.785,80.785,80.74,80.745,906
20140301|2014-01-10 12:00,10,80.75,80.75,80.715,80.75,330
20140301|2014-01-10 12:30,10,80.745,80.77,80.71,80.71,490
20140301|2014-01-10 13:00,10,80.7,80.73,80.69,80.695,817
20140301|2014-01-10 13:30,10,80.7,80.765,80.69,80.76,534
20140301|2014-01-10 14:00,10,80.75,80.775,80.72,80.735,586
20140301|2014-01-10 14:30,10,80.74,80.76,80.73,80.75,712
20140301|2014-01-10 15:00,10,80.74,80.75,80.735,80.75,48
20140301|2014-01-10 15:30,10,80.745,80.755,80.725,80.745,22
20140301|2014-01-12 17:00,13,80.745,80.76,80.72,80.745,80
20140301|2014-01-12 17:30,13,80.725,80.725,80.685,80.685,46
20140301|2014-01-12 18:00,13,80.685,80.73,80.685,80.72,150
20140301|2014-01-12 18:30,13,80.72,80.75,80.72,80.75,53
20140301|2014-01-12 19:00,13,80.75,80.75,80.705,80.71,181
20140301|2014-01-12 19:30,13,80.705,80.705,80.645,80.68,338
20140301|2014-01-12 20:00,13,80.675,80.675,80.57,80.595,1612
20140301|2014-01-12 20:30,13,80.595,80.625,80.58,80.61,483
20140301|2014-01-12 21:00,13,80.62,80.625,80.58,80.6,48
20140301|2014-01-12 21:30,13,80.61,80.61,80.56,80.565,47
20140301|2014-01-12 22:00,13,80.565,80.59,80.565,80.57,77
20140301|2014-01-12 22:30,13,80.585,80.595,80.565,80.59,17
20140301|2014-01-12 23:00,13,80.595,80.615,80.58,80.59,31
20140301|2014-01-12 23:30,13,80.605,80.615,80.605,80.61,30
20140301|2014-01-13 00:00,13,80.61,80.625,80.6,80.625,54
20140301|2014-01-13 00:30,13,80.63,80.655,80.625,80.64,232
20140301|2014-01-13 01:00,13,80.645,80.665,80.61,80.64,215
20140301|2014-01-13 01:30,13,80.63,80.65,80.62,80.635,141
20140301|2014-01-13 02:00,13,80.635,80.655,80.61,80.65,312
20140301|2014-01-13 02:30,13,80.665,80.73,80.66,80.695,358
20140301|2014-01-13 03:00,13,80.69,80.745,80.69,80.73,159
20140301|2014-01-13 03:30,13,80.72,80.74,80.69,80.72,153
20140301|2014-01-13 04:00,13,80.725,80.735,80.705,80.71,308
20140301|2014-01-13 04:30,13,80.715,80.72,80.675,80.69,171
20140301|2014-01-13 05:00,13,80.7,80.72,80.68,80.71,290
20140301|2014-01-13 05:30,13,80.705,80.74,80.695,80.7,117
20140301|2014-01-13 06:00,13,80.705,80.71,80.685,80.71,97
20140301|2014-01-13 06:30,13,80.705,80.74,80.7,80.715,134
20140301|2014-01-13 07:00,13,80.715,80.845,80.715,80.83,2022
20140301|2014-01-13 07:30,13,80.835,80.855,80.77,80.785,1282
20140301|2014-01-13 08:00,13,80.785,80.79,80.745,80.745,1150
20140301|2014-01-13 08:30,13,80.745,80.755,80.71,80.75,1034
20140301|2014-01-13 09:00,13,80.755,80.8,80.745,80.79,666
20140301|2014-01-13 09:30,13,80.79,80.795,80.745,80.745,534
20140301|2014-01-13 10:00,13,80.745,80.77,80.74,80.765,464
20140301|2014-01-13 10:30,13,80.76,80.79,80.76,80.775,267
20140301|2014-01-13 11:00,13,80.775,80.785,80.75,80.755,340
20140301|2014-01-13 11:30,13,80.76,80.765,80.695,80.73,549
20140301|2014-01-13 12:00,13,80.73,80.75,80.71,80.74,502
20140301|2014-01-13 12:30,13,80.735,80.735,80.66,80.695,907
20140301|2014-01-13 13:00,13,80.695,80.705,80.635,80.645,487
20140301|2014-01-13 13:30,13,80.64,80.655,80.59,80.605,1301
20140301|2014-01-13 14:00,13,80.605,80.64,80.595,80.635,583
20140301|2014-01-13 14:30,13,80.635,80.635,80.595,80.595,457
20140301|2014-01-13 15:00,13,80.6,80.625,80.59,80.625,41
20140301|2014-01-13 15:30,13,80.615,80.645,80.615,80.635,34
20140301|2014-01-13 19:00,14,80.67,80.705,80.665,80.705,198
20140301|2014-01-13 19:30,14,80.71,80.745,80.705,80.745,145
20140301|2014-01-13 20:00,14,80.74,80.74,80.715,80.73,187
20140301|2014-01-13 20:30,14,80.73,80.73,80.72,80.725,40
20140301|2014-01-13 21:00,14,80.715,80.72,80.705,80.715,168
20140301|2014-01-13 21:30,14,80.71,80.73,80.705,80.73,29
20140301|2014-01-13 22:00,14,80.73,80.735,80.725,80.735,30
20140301|2014-01-13 22:30,14,80.735,80.735,80.695,80.695,28
20140301|2014-01-13 23:00,14,80.695,80.705,80.68,80.695,23
20140301|2014-01-13 23:30,14,80.675,80.695,80.67,80.695,34
20140301|2014-01-14 00:00,14,80.7,80.71,80.695,80.705,29
20140301|2014-01-14 00:30,14,80.7,80.725,80.695,80.715,120
20140301|2014-01-14 01:00,14,80.72,80.79,80.71,80.77,236
20140301|2014-01-14 01:30,14,80.77,80.77,80.725,80.745,100
20140301|2014-01-14 02:00,14,80.755,80.755,80.565,80.61,772
20140301|2014-01-14 02:30,14,80.605,80.625,80.54,80.625,436
20140301|2014-01-14 03:00,14,80.625,80.68,80.61,80.655,191
20140301|2014-01-14 03:30,14,80.655,80.695,80.64,80.68,263
20140301|2014-01-14 04:00,14,80.68,80.725,80.665,80.68,171
20140301|2014-01-14 04:30,14,80.675,80.685,80.645,80.685,146
20140301|2014-01-14 05:00,14,80.685,80.69,80.625,80.635,133
20140301|2014-01-14 05:30,14,80.64,80.66,80.625,80.66,151
20140301|2014-01-14 06:00,14,80.66,80.66,80.625,80.65,166
20140301|2014-01-14 06:30,14,80.65,80.69,80.65,80.665,108
20140301|2014-01-14 07:00,14,80.67,80.68,80.63,80.655,485
20140301|2014-01-14 07:30,14,80.65,80.74,80.62,80.705,1250
20140301|2014-01-14 08:00,14,80.7,80.755,80.68,80.685,772
20140301|2014-01-14 08:30,14,80.685,80.705,80.67,80.7,513
20140301|2014-01-14 09:00,14,80.7,80.705,80.625,80.65,753
20140301|2014-01-14 09:30,14,80.65,80.675,80.59,80.61,1038
20140301|2014-01-14 10:00,14,80.61,80.69,80.61,80.685,731
20140301|2014-01-14 10:30,14,80.685,80.705,80.66,80.66,697
20140301|2014-01-14 11:00,14,80.665,80.675,80.62,80.65,370
20140301|2014-01-14 11:30,14,80.655,80.685,80.65,80.665,482
20140301|2014-01-14 12:00,14,80.66,80.705,80.66,80.69,345
20140301|2014-01-14 12:30,14,80.69,80.745,80.68,80.735,265
20140301|2014-01-14 13:00,14,80.735,80.755,80.72,80.72,310
20140301|2014-01-14 13:30,14,80.715,80.76,80.71,80.76,545
20140301|2014-01-14 14:00,14,80.765,80.78,80.705,80.705,460
20140301|2014-01-14 14:30,14,80.705,80.725,80.7,80.725,174
20140301|2014-01-14 15:00,14,80.715,80.735,80.715,80.735,32
20140301|2014-01-14 15:30,14,80.735,80.735,80.715,80.73,38
20140301|2014-01-14 19:00,15,80.755,80.845,80.75,80.84,395
20140301|2014-01-14 19:30,15,80.835,80.95,80.835,80.93,710
20140301|2014-01-14 20:00,15,80.93,80.95,80.905,80.92,339
20140301|2014-01-14 20:30,15,80.92,80.955,80.915,80.93,104
20140301|2014-01-14 21:00,15,80.945,81,80.94,80.99,298
20140301|2014-01-14 21:30,15,80.99,80.995,80.95,80.95,166
20140301|2014-01-14 22:00,15,80.955,80.96,80.945,80.96,66
20140301|2014-01-14 22:30,15,80.96,80.97,80.95,80.96,28
20140301|2014-01-14 23:00,15,80.965,80.97,80.94,80.955,110
20140301|2014-01-14 23:30,15,80.96,80.96,80.925,80.945,226
20140301|2014-01-15 00:00,15,80.945,80.945,80.925,80.925,65
20140301|2014-01-15 00:30,15,80.925,80.94,80.92,80.92,140
20140301|2014-01-15 01:00,15,80.925,80.965,80.925,80.95,153
20140301|2014-01-15 01:30,15,80.94,80.945,80.89,80.89,101
20140301|2014-01-15 02:00,15,80.9,81,80.9,81,377
20140301|2014-01-15 02:30,15,81,81.025,80.98,81.01,316
20140301|2014-01-15 03:00,15,81.01,81.075,81.005,81.045,457
20140301|2014-01-15 03:30,15,81.05,81.06,81.01,81.01,567
20140301|2014-01-15 04:00,15,81.015,81.02,80.955,80.965,341
20140301|2014-01-15 04:30,15,80.975,81,80.96,80.995,218
20140301|2014-01-15 05:00,15,80.99,80.99,80.965,80.97,58
20140301|2014-01-15 05:30,15,80.975,81,80.96,81,130
20140301|2014-01-15 06:00,15,80.995,81.065,80.985,81.055,1472
20140301|2014-01-15 06:30,15,81.055,81.06,81.005,81.025,248
20140301|2014-01-15 07:00,15,81.03,81.085,81.03,81.085,629
20140301|2014-01-15 07:30,15,81.085,81.22,81.07,81.145,5595
20140301|2014-01-15 08:00,15,81.145,81.205,81.075,81.145,1101
20140301|2014-01-15 08:30,15,81.14,81.2,81.14,81.195,621
20140301|2014-01-15 09:00,15,81.195,81.255,81.145,81.165,1571
20140301|2014-01-15 09:30,15,81.165,81.17,81.12,81.16,761
20140301|2014-01-15 10:00,15,81.16,81.185,81.135,81.14,1273
20140301|2014-01-15 10:30,15,81.135,81.15,81.095,81.11,628
20140301|2014-01-15 11:00,15,81.11,81.155,81.11,81.15,491
20140301|2014-01-15 11:30,15,81.155,81.185,81.15,81.17,717
20140301|2014-01-15 12:00,15,81.17,81.21,81.17,81.19,454
20140301|2014-01-15 12:30,15,81.19,81.2,81.16,81.185,344
20140301|2014-01-15 13:00,15,81.18,81.18,81.16,81.17,487
20140301|2014-01-15 13:30,15,81.17,81.17,81.13,81.15,515
20140301|2014-01-15 14:00,15,81.15,81.155,81.135,81.135,483
20140301|2014-01-15 14:30,15,81.135,81.14,81.12,81.13,264
20140301|2014-01-15 15:00,15,81.14,81.14,81.12,81.125,37
20140301|2014-01-15 15:30,15,81.125,81.135,81.11,81.11,46
20140301|2014-01-15 19:00,16,81.185,81.205,81.085,81.095,572
20140301|2014-01-15 19:30,16,81.09,81.105,81.08,81.09,249
20140301|2014-01-15 20:00,16,81.09,81.105,81.075,81.09,89
20140301|2014-01-15 20:30,16,81.1,81.115,81.1,81.1,111
20140301|2014-01-15 21:00,16,81.1,81.1,81.085,81.1,32
20140301|2014-01-15 21:30,16,81.09,81.1,81.08,81.095,22
20140301|2014-01-15 22:00,16,81.09,81.09,81.065,81.065,41
20140301|2014-01-15 22:30,16,81.065,81.075,81.05,81.055,177
20140301|2014-01-15 23:00,16,81.06,81.08,81.06,81.08,54
20140301|2014-01-15 23:30,16,81.085,81.105,81.075,81.1,76
20140301|2014-01-16 00:00,16,81.085,81.095,81.045,81.05,40
20140301|2014-01-16 00:30,16,81.045,81.09,81.045,81.075,189
20140301|2014-01-16 01:00,16,81.07,81.16,81.055,81.15,225
20140301|2014-01-16 01:30,16,81.145,81.16,81.135,81.145,160
20140301|2014-01-16 02:00,16,81.145,81.175,81.125,81.16,288
20140301|2014-01-16 02:30,16,81.155,81.2,81.15,81.15,285
20140301|2014-01-16 03:00,16,81.15,81.16,81.075,81.09,324
20140301|2014-01-16 03:30,16,81.085,81.09,81.06,81.08,255
20140301|2014-01-16 04:00,16,81.08,81.105,81.06,81.09,144
20140301|2014-01-16 04:30,16,81.1,81.125,81.09,81.125,134
20140301|2014-01-16 05:00,16,81.125,81.165,81.105,81.16,124
20140301|2014-01-16 05:30,16,81.16,81.165,81.125,81.125,124
20140301|2014-01-16 06:00,16,81.125,81.15,81.115,81.135,104
20140301|2014-01-16 06:30,16,81.135,81.16,81.12,81.145,130
20140301|2014-01-16 07:00,16,81.145,81.18,81.14,81.155,344
20140301|2014-01-16 07:30,16,81.165,81.175,80.96,80.975,3037
20140301|2014-01-16 08:00,16,80.975,80.975,80.87,80.93,4698
20140301|2014-01-16 08:30,16,80.93,80.98,80.9,80.97,1179
20140301|2014-01-16 09:00,16,80.97,81.09,80.875,81.07,2900
20140301|2014-01-16 09:30,16,81.07,81.12,81.07,81.095,1303
20140301|2014-01-16 10:00,16,81.095,81.115,81.045,81.055,539
20140301|2014-01-16 10:30,16,81.055,81.115,81.055,81.105,307
20140301|2014-01-16 11:00,16,81.105,81.175,81.105,81.14,766
20140301|2014-01-16 11:30,16,81.14,81.165,81.13,81.135,290
20140301|2014-01-16 12:00,16,81.135,81.15,81.115,81.13,192
20140301|2014-01-16 12:30,16,81.135,81.135,81.095,81.1,237
20140301|2014-01-16 13:00,16,81.115,81.115,81.075,81.08,383
20140301|2014-01-16 13:30,16,81.075,81.075,81.015,81.03,599
20140301|2014-01-16 14:00,16,81.03,81.045,81.015,81.025,337
20140301|2014-01-16 14:30,16,81.03,81.035,80.995,81.02,236
20140301|2014-01-16 15:00,16,81.02,81.035,81.01,81.015,39
20140301|2014-01-16 15:30,16,81.02,81.03,81.005,81.015,48
20140301|2014-01-16 19:00,17,81.045,81.05,81.015,81.025,104
20140301|2014-01-16 19:30,17,81.03,81.06,81.03,81.055,61
20140301|2014-01-16 20:00,17,81.055,81.075,81.055,81.07,50
20140301|2014-01-16 20:30,17,81.06,81.07,81.055,81.055,62
20140301|2014-01-16 21:00,17,81.055,81.055,81.04,81.045,28
20140301|2014-01-16 21:30,17,81.045,81.055,81.045,81.05,13
20140301|2014-01-16 22:00,17,81.05,81.055,81.045,81.055,29
20140301|2014-01-16 22:30,17,81.06,81.075,81.055,81.075,34
20140301|2014-01-16 23:00,17,81.07,81.07,81.055,81.06,64
20140301|2014-01-16 23:30,17,81.05,81.06,81.045,81.06,31
20140301|2014-01-17 00:00,17,81.055,81.07,81.05,81.065,29
20140301|2014-01-17 00:30,17,81.07,81.09,81.055,81.055,69
20140301|2014-01-17 01:00,17,81.055,81.08,81.035,81.08,103
20140301|2014-01-17 01:30,17,81.085,81.145,81.085,81.125,185
20140301|2014-01-17 02:00,17,81.135,81.135,81.09,81.11,176
20140301|2014-01-17 02:30,17,81.11,81.145,81.11,81.12,162
20140301|2014-01-17 03:00,17,81.12,81.145,81.085,81.095,204
20140301|2014-01-17 03:30,17,81.095,81.095,81.03,81.08,548
20140301|2014-01-17 04:00,17,81.075,81.08,81.05,81.075,194
20140301|2014-01-17 04:30,17,81.08,81.08,81.035,81.035,70
20140301|2014-01-17 05:00,17,81.04,81.065,81.035,81.06,48
20140301|2014-01-17 05:30,17,81.06,81.08,81.05,81.08,61
20140301|2014-01-17 06:00,17,81.08,81.12,81.07,81.105,122
20140301|2014-01-17 06:30,17,81.1,81.115,81.075,81.08,129
20140301|2014-01-17 07:00,17,81.075,81.22,81.075,81.19,1620
20140301|2014-01-17 07:30,17,81.2,81.225,81.115,81.14,929
20140301|2014-01-17 08:00,17,81.14,81.19,81.12,81.17,471
20140301|2014-01-17 08:30,17,81.16,81.18,81.1,81.145,579
20140301|2014-01-17 09:00,17,81.14,81.21,81.135,81.165,1184
20140301|2014-01-17 09:30,17,81.165,81.255,81.15,81.22,2844
20140301|2014-01-17 10:00,17,81.215,81.22,81.17,81.205,1123
20140301|2014-01-17 10:30,17,81.2,81.29,81.19,81.255,1716
20140301|2014-01-17 11:00,17,81.255,81.375,81.235,81.37,3051
20140301|2014-01-17 11:30,17,81.365,81.385,81.35,81.355,827
20140301|2014-01-17 12:00,17,81.36,81.43,81.36,81.4,1293
20140301|2014-01-17 12:30,17,81.4,81.405,81.375,81.395,515
20140301|2014-01-17 13:00,17,81.39,81.4,81.375,81.385,330
20140301|2014-01-17 13:30,17,81.38,81.39,81.355,81.365,1247
20140301|2014-01-17 14:00,17,81.365,81.375,81.355,81.37,188
20140301|2014-01-17 14:30,17,81.37,81.385,81.36,81.37,536
20140301|2014-01-17 15:00,17,81.37,81.375,81.345,81.345,77
20140301|2014-01-19 17:00,20,81.345,81.37,81.335,81.36,17
20140301|2014-01-19 17:30,20,81.36,81.375,81.355,81.365,15
20140301|2014-01-19 18:00,20,81.355,81.43,81.34,81.42,74
20140301|2014-01-19 18:30,20,81.415,81.415,81.385,81.4,64
20140301|2014-01-19 19:00,20,81.385,81.39,81.36,81.36,168
20140301|2014-01-19 19:30,20,81.365,81.37,81.31,81.31,139
20140301|2014-01-19 20:00,20,81.315,81.33,81.28,81.31,104
20140301|2014-01-19 20:30,20,81.295,81.315,81.285,81.31,69
20140301|2014-01-19 21:00,20,81.305,81.325,81.295,81.315,36
20140301|2014-01-19 21:30,20,81.33,81.345,81.315,81.335,40
20140301|2014-01-19 22:00,20,81.325,81.34,81.32,81.335,43
20140301|2014-01-19 22:30,20,81.33,81.345,81.33,81.34,86
20140301|2014-01-19 23:00,20,81.34,81.345,81.34,81.34,40
20140301|2014-01-19 23:30,20,81.33,81.35,81.325,81.345,139
20140301|2014-01-20 00:00,20,81.34,81.34,81.3,81.3,262
20140301|2014-01-20 00:30,20,81.295,81.315,81.285,81.29,50
20140301|2014-01-20 01:00,20,81.29,81.325,81.29,81.305,112
20140301|2014-01-20 01:30,20,81.315,81.32,81.27,81.285,136
20140301|2014-01-20 02:00,20,81.275,81.295,81.24,81.245,245
20140301|2014-01-20 02:30,20,81.24,81.25,81.215,81.23,293
20140301|2014-01-20 03:00,20,81.22,81.255,81.21,81.25,285
20140301|2014-01-20 03:30,20,81.25,81.25,81.205,81.235,172
20140301|2014-01-20 04:00,20,81.24,81.27,81.22,81.24,143
20140301|2014-01-20 04:30,20,81.245,81.26,81.23,81.25,55
20140301|2014-01-20 05:00,20,81.245,81.265,81.23,81.265,60
20140301|2014-01-20 05:30,20,81.275,81.275,81.23,81.24,80
20140301|2014-01-20 06:00,20,81.25,81.25,81.22,81.235,67
20140301|2014-01-20 06:30,20,81.23,81.245,81.175,81.21,310
20140301|2014-01-20 07:00,20,81.205,81.21,81.175,81.21,118
20140301|2014-01-20 07:30,20,81.21,81.23,81.19,81.21,99
20140301|2014-01-20 08:00,20,81.2,81.215,81.185,81.21,128
20140301|2014-01-20 08:30,20,81.21,81.225,81.2,81.205,69
20140301|2014-01-20 09:00,20,81.205,81.225,81.185,81.22,87
20140301|2014-01-20 09:30,20,81.21,81.215,81.2,81.21,127
20140301|2014-01-20 10:00,20,81.215,81.22,81.2,81.21,114
20140301|2014-01-20 10:30,20,81.205,81.235,81.205,81.23,52
20140301|2014-01-20 11:00,20,81.22,81.23,81.205,81.23,95
20140301|2014-01-20 11:30,20,81.205,81.275,81.205,81.275,52
20140301|2014-01-20 19:00,21,81.305,81.375,81.305,81.365,569
20140301|2014-01-20 19:30,21,81.37,81.38,81.305,81.315,340
20140301|2014-01-20 20:00,21,81.31,81.31,81.275,81.295,144
20140301|2014-01-20 20:30,21,81.305,81.335,81.305,81.325,94
20140301|2014-01-20 21:00,21,81.32,81.325,81.305,81.315,75
20140301|2014-01-20 21:30,21,81.315,81.345,81.31,81.325,66
20140301|2014-01-20 22:00,21,81.335,81.34,81.325,81.34,22
20140301|2014-01-20 22:30,21,81.34,81.35,81.335,81.345,78
20140301|2014-01-20 23:00,21,81.34,81.34,81.33,81.33,107
20140301|2014-01-20 23:30,21,81.33,81.33,81.31,81.32,66
20140301|2014-01-21 00:00,21,81.31,81.345,81.285,81.285,84
20140301|2014-01-21 00:30,21,81.305,81.315,81.285,81.31,175
20140301|2014-01-21 01:00,21,81.31,81.32,81.265,81.27,125
20140301|2014-01-21 01:30,21,81.27,81.36,81.27,81.36,603
20140301|2014-01-21 02:00,21,81.355,81.455,81.345,81.425,802
20140301|2014-01-21 02:30,21,81.42,81.435,81.395,81.4,487
20140301|2014-01-21 03:00,21,81.41,81.42,81.385,81.395,1026
20140301|2014-01-21 03:30,21,81.395,81.44,81.39,81.44,185
20140301|2014-01-21 04:00,21,81.45,81.475,81.4,81.435,1103
20140301|2014-01-21 04:30,21,81.44,81.455,81.395,81.415,287
20140301|2014-01-21 05:00,21,81.415,81.485,81.4,81.45,300
20140301|2014-01-21 05:30,21,81.445,81.5,81.445,81.5,1009
20140301|2014-01-21 06:00,21,81.495,81.525,81.485,81.485,1250
20140301|2014-01-21 06:30,21,81.485,81.49,81.435,81.45,1016
20140301|2014-01-21 07:00,21,81.455,81.49,81.445,81.475,1056
20140301|2014-01-21 07:30,21,81.48,81.48,81.35,81.36,1259
20140301|2014-01-21 08:00,21,81.355,81.37,81.33,81.33,996
20140301|2014-01-21 08:30,21,81.335,81.38,81.305,81.35,1520
20140301|2014-01-21 09:00,21,81.35,81.375,81.33,81.33,1111
20140301|2014-01-21 09:30,21,81.33,81.34,81.29,81.3,1247
20140301|2014-01-21 10:00,21,81.31,81.34,81.145,81.225,4564
20140301|2014-01-21 10:30,21,81.225,81.245,81.175,81.205,587
20140301|2014-01-21 11:00,21,81.205,81.26,81.2,81.26,443
20140301|2014-01-21 11:30,21,81.255,81.265,81.225,81.245,519
20140301|2014-01-21 12:00,21,81.24,81.28,81.24,81.26,361
20140301|2014-01-21 12:30,21,81.26,81.28,81.255,81.255,267
20140301|2014-01-21 13:00,21,81.255,81.275,81.235,81.235,230
20140301|2014-01-21 13:30,21,81.24,81.24,81.21,81.22,694
20140301|2014-01-21 14:00,21,81.225,81.24,81.215,81.235,286
20140301|2014-01-21 14:30,21,81.24,81.245,81.225,81.225,257
20140301|2014-01-21 15:00,21,81.23,81.235,81.21,81.21,69
20140301|2014-01-21 15:30,21,81.205,81.215,81.2,81.2,13
20140301|2014-01-21 19:00,22,81.175,81.215,81.155,81.195,252
20140301|2014-01-21 19:30,22,81.205,81.21,81.185,81.185,75
20140301|2014-01-21 20:00,22,81.195,81.21,81.19,81.21,31
20140301|2014-01-21 20:30,22,81.21,81.215,81.195,81.2,36
20140301|2014-01-21 21:00,22,81.205,81.205,81.13,81.15,325
20140301|2014-01-21 21:30,22,81.15,81.18,81.13,81.155,183
20140301|2014-01-21 22:00,22,81.16,81.225,81.16,81.205,188
20140301|2014-01-21 22:30,22,81.21,81.225,81.2,81.205,63
20140301|2014-01-21 23:00,22,81.22,81.25,81.215,81.245,40
20140301|2014-01-21 23:30,22,81.255,81.28,81.255,81.27,134
20140301|2014-01-22 00:00,22,81.27,81.27,81.26,81.27,44
20140301|2014-01-22 00:30,22,81.275,81.28,81.25,81.275,64
20140301|2014-01-22 01:00,22,81.265,81.27,81.23,81.235,155
20140301|2014-01-22 01:30,22,81.235,81.29,81.19,81.29,687
20140301|2014-01-22 02:00,22,81.29,81.315,81.285,81.285,223
20140301|2014-01-22 02:30,22,81.295,81.335,81.295,81.305,295
20140301|2014-01-22 03:00,22,81.305,81.31,81.255,81.27,206
20140301|2014-01-22 03:30,22,81.265,81.28,81.235,81.235,245
20140301|2014-01-22 04:00,22,81.235,81.29,81.235,81.285,145
20140301|2014-01-22 04:30,22,81.295,81.295,81.255,81.26,89
20140301|2014-01-22 05:00,22,81.255,81.26,81.21,81.21,75
20140301|2014-01-22 05:30,22,81.205,81.215,81.175,81.215,150
20140301|2014-01-22 06:00,22,81.21,81.23,81.195,81.23,34
20140301|2014-01-22 06:30,22,81.23,81.235,81.11,81.14,565
20140301|2014-01-22 07:00,22,81.135,81.16,81.13,81.135,397
20140301|2014-01-22 07:30,22,81.13,81.155,81.075,81.11,918
20140301|2014-01-22 08:00,22,81.11,81.19,81.11,81.185,673
20140301|2014-01-22 08:30,22,81.18,81.215,81.175,81.18,928
20140301|2014-01-22 09:00,22,81.18,81.25,81.17,81.195,1626
20140301|2014-01-22 09:30,22,81.2,81.22,81.185,81.19,697
20140301|2014-01-22 10:00,22,81.185,81.24,81.185,81.24,888
20140301|2014-01-22 10:30,22,81.24,81.29,81.22,81.29,508
20140301|2014-01-22 11:00,22,81.295,81.32,81.285,81.295,922
20140301|2014-01-22 11:30,22,81.295,81.31,81.275,81.275,626
20140301|2014-01-22 12:00,22,81.28,81.295,81.265,81.285,325
20140301|2014-01-22 12:30,22,81.29,81.31,81.28,81.305,279
20140301|2014-01-22 13:00,22,81.305,81.325,81.3,81.32,557
20140301|2014-01-22 13:30,22,81.32,81.32,81.29,81.29,562
20140301|2014-01-22 14:00,22,81.29,81.3,81.27,81.275,516
20140301|2014-01-22 14:30,22,81.275,81.305,81.27,81.295,200
20140301|2014-01-22 15:00,22,81.305,81.315,81.3,81.315,40
20140301|2014-01-22 15:30,22,81.31,81.325,81.31,81.325,32
20140301|2014-01-22 19:00,23,81.38,81.4,81.35,81.36,202
20140301|2014-01-22 19:30,23,81.36,81.385,81.345,81.38,315
20140301|2014-01-22 20:00,23,81.375,81.375,81.335,81.335,116
20140301|2014-01-22 20:30,23,81.34,81.36,81.3,81.36,117
20140301|2014-01-22 21:00,23,81.35,81.355,81.295,81.32,195
20140301|2014-01-22 21:30,23,81.32,81.35,81.3,81.35,132
20140301|2014-01-22 22:00,23,81.355,81.36,81.325,81.335,43
20140301|2014-01-22 22:30,23,81.34,81.345,81.32,81.325,29
20140301|2014-01-22 23:00,23,81.34,81.34,81.325,81.33,28
20140301|2014-01-22 23:30,23,81.335,81.36,81.33,81.36,40
20140301|2014-01-23 00:00,23,81.335,81.335,81.295,81.32,83
20140301|2014-01-23 00:30,23,81.315,81.32,81.295,81.295,80
20140301|2014-01-23 01:00,23,81.29,81.315,81.28,81.28,107
20140301|2014-01-23 01:30,23,81.28,81.285,81.09,81.14,542
20140301|2014-01-23 02:00,23,81.14,81.14,80.96,81,1598
20140301|2014-01-23 02:30,23,80.985,81.035,80.93,80.975,1057
20140301|2014-01-23 03:00,23,80.975,81.005,80.94,80.965,315
20140301|2014-01-23 03:30,23,80.96,80.98,80.895,80.92,878
20140301|2014-01-23 04:00,23,80.92,80.98,80.9,80.975,269
20140301|2014-01-23 04:30,23,80.975,80.98,80.95,80.955,212
20140301|2014-01-23 05:00,23,80.95,80.96,80.925,80.93,327
20140301|2014-01-23 05:30,23,80.935,80.99,80.93,80.96,183
20140301|2014-01-23 06:00,23,80.96,80.96,80.92,80.925,234
20140301|2014-01-23 06:30,23,80.92,80.95,80.875,80.89,493
20140301|2014-01-23 07:00,23,80.88,80.915,80.845,80.89,1596
20140301|2014-01-23 07:30,23,80.875,80.9,80.69,80.695,4095
20140301|2014-01-23 08:00,23,80.705,80.79,80.685,80.75,1677
20140301|2014-01-23 08:30,23,80.755,80.77,80.7,80.705,1159
20140301|2014-01-23 09:00,23,80.71,80.735,80.645,80.69,2772
20140301|2014-01-23 09:30,23,80.685,80.695,80.625,80.66,1588
20140301|2014-01-23 10:00,23,80.655,80.7,80.635,80.695,1816
20140301|2014-01-23 10:30,23,80.7,80.715,80.67,80.675,964
20140301|2014-01-23 11:00,23,80.68,80.695,80.615,80.645,1149
20140301|2014-01-23 11:30,23,80.65,80.705,80.635,80.68,1319
20140301|2014-01-23 12:00,23,80.68,80.695,80.645,80.655,415
20140301|2014-01-23 12:30,23,80.655,80.66,80.555,80.555,2963
20140301|2014-01-23 13:00,23,80.555,80.585,80.52,80.575,2219
20140301|2014-01-23 13:30,23,80.575,80.585,80.515,80.525,1381
20140301|2014-01-23 14:00,23,80.53,80.545,80.5,80.525,1024
20140301|2014-01-23 14:30,23,80.525,80.535,80.5,80.51,940
20140301|2014-01-23 15:00,23,80.51,80.525,80.49,80.52,157
20140301|2014-01-23 15:30,23,80.515,80.53,80.505,80.525,30
20140301|2014-01-23 19:00,24,80.565,80.615,80.565,80.615,650
20140301|2014-01-23 19:30,24,80.61,80.62,80.59,80.62,229
20140301|2014-01-23 20:00,24,80.615,80.625,80.6,80.6,251
20140301|2014-01-23 20:30,24,80.605,80.61,80.59,80.61,70
20140301|2014-01-23 21:00,24,80.615,80.625,80.61,80.61,55
20140301|2014-01-23 21:30,24,80.605,80.605,80.58,80.595,53
20140301|2014-01-23 22:00,24,80.595,80.6,80.59,80.59,16
20140301|2014-01-23 22:30,24,80.6,80.6,80.555,80.565,107
20140301|2014-01-23 23:00,24,80.57,80.59,80.565,80.565,66
20140301|2014-01-23 23:30,24,80.56,80.565,80.53,80.565,128
20140301|2014-01-24 00:00,24,80.565,80.6,80.51,80.58,295
20140301|2014-01-24 00:30,24,80.585,80.615,80.565,80.61,275
20140301|2014-01-24 01:00,24,80.61,80.625,80.58,80.595,113
20140301|2014-01-24 01:30,24,80.59,80.6,80.565,80.58,96
20140301|2014-01-24 02:00,24,80.585,80.6,80.57,80.57,207
20140301|2014-01-24 02:30,24,80.57,80.64,80.55,80.62,354
20140301|2014-01-24 03:00,24,80.61,80.64,80.55,80.555,298
20140301|2014-01-24 03:30,24,80.56,80.61,80.545,80.58,156
20140301|2014-01-24 04:00,24,80.57,80.57,80.495,80.51,273
20140301|2014-01-24 04:30,24,80.515,80.575,80.505,80.535,140
20140301|2014-01-24 05:00,24,80.55,80.565,80.275,80.275,2322
20140301|2014-01-24 05:30,24,80.28,80.34,80.22,80.325,2141
20140301|2014-01-24 06:00,24,80.33,80.415,80.315,80.41,505
20140301|2014-01-24 06:30,24,80.405,80.545,80.395,80.49,2204
20140301|2014-01-24 07:00,24,80.495,80.59,80.48,80.59,702
20140301|2014-01-24 07:30,24,80.585,80.62,80.505,80.51,980
20140301|2014-01-24 08:00,24,80.51,80.55,80.49,80.5,737
20140301|2014-01-24 08:30,24,80.5,80.56,80.46,80.54,1638
20140301|2014-01-24 09:00,24,80.54,80.625,80.54,80.56,2481
20140301|2014-01-24 09:30,24,80.56,80.565,80.495,80.53,1601
20140301|2014-01-24 10:00,24,80.53,80.585,80.5,80.52,1634
20140301|2014-01-24 10:30,24,80.515,80.6,80.51,80.565,971
20140301|2014-01-24 11:00,24,80.56,80.585,80.54,80.545,557
20140301|2014-01-24 11:30,24,80.55,80.56,80.515,80.52,1563
20140301|2014-01-24 12:00,24,80.525,80.535,80.49,80.535,669
20140301|2014-01-24 12:30,24,80.53,80.58,80.53,80.555,425
20140301|2014-01-24 13:00,24,80.555,80.57,80.54,80.56,597
20140301|2014-01-24 13:30,24,80.555,80.565,80.535,80.54,549
20140301|2014-01-24 14:00,24,80.54,80.555,80.515,80.52,183
20140301|2014-01-24 14:30,24,80.52,80.56,80.515,80.55,320
20140301|2014-01-24 15:00,24,80.555,80.555,80.535,80.555,47
20140301|2014-01-24 15:30,24,80.555,80.56,80.53,80.55,26
20140301|2014-01-26 17:00,27,80.53,80.53,80.48,80.505,79
20140301|2014-01-26 17:30,27,80.505,80.505,80.48,80.485,60
20140301|2014-01-26 18:00,27,80.5,80.55,80.485,80.55,38
20140301|2014-01-26 18:30,27,80.555,80.56,80.54,80.54,19
20140301|2014-01-26 19:00,27,80.54,80.545,80.495,80.505,128
20140301|2014-01-26 19:30,27,80.51,80.525,80.505,80.52,241
20140301|2014-01-26 20:00,27,80.52,80.53,80.51,80.53,269
20140301|2014-01-26 20:30,27,80.52,80.525,80.515,80.525,15
20140301|2014-01-26 21:00,27,80.52,80.52,80.505,80.515,14
20140301|2014-01-26 21:30,27,80.52,80.545,80.52,80.545,22
20140301|2014-01-26 22:00,27,80.535,80.545,80.53,80.53,25
20140301|2014-01-26 22:30,27,80.545,80.545,80.53,80.545,36
20140301|2014-01-26 23:00,27,80.54,80.54,80.525,80.535,35
20140301|2014-01-26 23:30,27,80.53,80.535,80.525,80.53,87
20140301|2014-01-27 00:00,27,80.53,80.53,80.52,80.525,30
20140301|2014-01-27 00:30,27,80.53,80.55,80.52,80.55,45
20140301|2014-01-27 01:00,27,80.545,80.57,80.54,80.54,130
20140301|2014-01-27 01:30,27,80.54,80.545,80.49,80.53,127
20140301|2014-01-27 02:00,27,80.535,80.59,80.49,80.495,185
20140301|2014-01-27 02:30,27,80.49,80.51,80.465,80.485,281
20140301|2014-01-27 03:00,27,80.485,80.485,80.39,80.44,421
20140301|2014-01-27 03:30,27,80.45,80.505,80.445,80.495,268
20140301|2014-01-27 04:00,27,80.49,80.545,80.49,80.515,267
20140301|2014-01-27 04:30,27,80.51,80.56,80.51,80.555,250
20140301|2014-01-27 05:00,27,80.56,80.585,80.545,80.57,250
20140301|2014-01-27 05:30,27,80.575,80.585,80.56,80.57,82
20140301|2014-01-27 06:00,27,80.57,80.6,80.565,80.585,170
20140301|2014-01-27 06:30,27,80.59,80.65,80.585,80.62,481
20140301|2014-01-27 07:00,27,80.62,80.64,80.59,80.61,488
20140301|2014-01-27 07:30,27,80.61,80.625,80.555,80.605,563
20140301|2014-01-27 08:00,27,80.6,80.605,80.525,80.545,558
20140301|2014-01-27 08:30,27,80.545,80.625,80.545,80.59,869
20140301|2014-01-27 09:00,27,80.58,80.615,80.53,80.555,1722
20140301|2014-01-27 09:30,27,80.555,80.585,80.525,80.53,1063
20140301|2014-01-27 10:00,27,80.53,80.56,80.49,80.54,1036
20140301|2014-01-27 10:30,27,80.545,80.555,80.505,80.505,489
20140301|2014-01-27 11:00,27,80.51,80.55,80.49,80.515,466
20140301|2014-01-27 11:30,27,80.515,80.56,80.51,80.51,938
20140301|2014-01-27 12:00,27,80.51,80.55,80.51,80.545,153
20140301|2014-01-27 12:30,27,80.55,80.58,80.52,80.565,376
20140301|2014-01-27 13:00,27,80.565,80.585,80.55,80.57,283
20140301|2014-01-27 13:30,27,80.565,80.62,80.565,80.62,669
20140301|2014-01-27 14:00,27,80.615,80.615,80.56,80.57,386
20140301|2014-01-27 14:30,27,80.58,80.59,80.57,80.585,191
20140301|2014-01-27 15:00,27,80.58,80.59,80.57,80.575,27
20140301|2014-01-27 15:30,27,80.565,80.59,80.565,80.57,6
20140301|2014-01-27 19:00,28,80.59,80.605,80.58,80.59,67
20140301|2014-01-27 19:30,28,80.59,80.61,80.58,80.6,42
20140301|2014-01-27 20:00,28,80.595,80.595,80.56,80.56,56
20140301|2014-01-27 20:30,28,80.56,80.575,80.555,80.57,17
20140301|2014-01-27 21:00,28,80.57,80.57,80.535,80.545,27
20140301|2014-01-27 21:30,28,80.545,80.56,80.53,80.53,24
20140301|2014-01-27 22:00,28,80.53,80.555,80.53,80.545,13
20140301|2014-01-27 22:30,28,80.55,80.55,80.535,80.535,47
20140301|2014-01-27 23:00,28,80.53,80.54,80.515,80.525,44
20140301|2014-01-27 23:30,28,80.52,80.54,80.515,80.535,20
20140301|2014-01-28 00:00,28,80.53,80.53,80.505,80.525,21
20140301|2014-01-28 00:30,28,80.515,80.515,80.475,80.48,76
20140301|2014-01-28 01:00,28,80.485,80.57,80.485,80.565,52
20140301|2014-01-28 01:30,28,80.565,80.61,80.555,80.61,105
20140301|2014-01-28 02:00,28,80.61,80.615,80.59,80.6,282
20140301|2014-01-28 02:30,28,80.595,80.66,80.595,80.635,346
20140301|2014-01-28 03:00,28,80.635,80.68,80.625,80.675,170
20140301|2014-01-28 03:30,28,80.68,80.725,80.66,80.72,225
20140301|2014-01-28 04:00,28,80.72,80.845,80.715,80.8,584
20140301|2014-01-28 04:30,28,80.805,80.81,80.775,80.79,129
20140301|2014-01-28 05:00,28,80.785,80.795,80.745,80.745,94
20140301|2014-01-28 05:30,28,80.74,80.79,80.735,80.775,157
20140301|2014-01-28 06:00,28,80.775,80.8,80.77,80.795,345
20140301|2014-01-28 06:30,28,80.79,80.805,80.77,80.79,89
20140301|2014-01-28 07:00,28,80.785,80.79,80.745,80.785,634
20140301|2014-01-28 07:30,28,80.76,80.76,80.595,80.645,2647
20140301|2014-01-28 08:00,28,80.645,80.65,80.56,80.575,836
20140301|2014-01-28 08:30,28,80.57,80.625,80.555,80.62,1112
20140301|2014-01-28 09:00,28,80.62,80.715,80.62,80.67,1385
20140301|2014-01-28 09:30,28,80.67,80.705,80.655,80.67,410
20140301|2014-01-28 10:00,28,80.665,80.68,80.635,80.655,555
20140301|2014-01-28 10:30,28,80.66,80.69,80.65,80.67,362
20140301|2014-01-28 11:00,28,80.675,80.69,80.67,80.685,194
20140301|2014-01-28 11:30,28,80.685,80.705,80.68,80.685,531
20140301|2014-01-28 12:00,28,80.69,80.71,80.69,80.71,254
20140301|2014-01-28 12:30,28,80.71,80.73,80.705,80.715,203
20140301|2014-01-28 13:00,28,80.71,80.725,80.705,80.705,88
20140301|2014-01-28 13:30,28,80.705,80.705,80.65,80.66,361
20140301|2014-01-28 14:00,28,80.66,80.675,80.66,80.665,146
20140301|2014-01-28 14:30,28,80.665,80.675,80.625,80.64,288
20140301|2014-01-28 15:00,28,80.635,80.655,80.635,80.655,41
20140301|2014-01-28 15:30,28,80.64,80.65,80.64,80.645,59
20140301|2014-01-28 19:00,29,80.71,80.725,80.69,80.715,66
20140301|2014-01-28 19:30,29,80.72,80.735,80.71,80.72,61
20140301|2014-01-28 20:00,29,80.72,80.73,80.685,80.685,64
20140301|2014-01-28 20:30,29,80.69,80.715,80.67,80.715,48
20140301|2014-01-28 21:00,29,80.72,80.75,80.715,80.74,86
20140301|2014-01-28 21:30,29,80.74,80.77,80.74,80.745,103
20140301|2014-01-28 22:00,29,80.745,80.755,80.735,80.75,30
20140301|2014-01-28 22:30,29,80.745,80.755,80.735,80.75,34
20140301|2014-01-28 23:00,29,80.74,80.745,80.73,80.73,23
20140301|2014-01-28 23:30,29,80.74,80.745,80.72,80.73,13
20140301|2014-01-29 00:00,29,80.72,80.725,80.705,80.72,50
20140301|2014-01-29 00:30,29,80.725,80.74,80.705,80.71,27
20140301|2014-01-29 01:00,29,80.705,80.715,80.66,80.7,108
20140301|2014-01-29 01:30,29,80.68,80.7,80.67,80.7,44
20140301|2014-01-29 02:00,29,80.71,80.725,80.645,80.65,136
20140301|2014-01-29 02:30,29,80.65,80.665,80.635,80.65,170
20140301|2014-01-29 03:00,29,80.65,80.675,80.61,80.63,346
20140301|2014-01-29 03:30,29,80.625,80.645,80.595,80.645,113
20140301|2014-01-29 04:00,29,80.645,80.65,80.63,80.65,71
20140301|2014-01-29 04:30,29,80.645,80.66,80.605,80.615,104
20140301|2014-01-29 05:00,29,80.62,80.68,80.605,80.665,268
20140301|2014-01-29 05:30,29,80.66,80.69,80.65,80.675,132
20140301|2014-01-29 06:00,29,80.67,80.79,80.665,80.79,401
20140301|2014-01-29 06:30,29,80.785,80.815,80.76,80.765,250
20140301|2014-01-29 07:00,29,80.76,80.9,80.76,80.88,1300
20140301|2014-01-29 07:30,29,80.885,80.885,80.67,80.685,1870
20140301|2014-01-29 08:00,29,80.685,80.7,80.54,80.545,2314
20140301|2014-01-29 08:30,29,80.545,80.61,80.525,80.59,1818
20140301|2014-01-29 09:00,29,80.59,80.635,80.56,80.61,1339
20140301|2014-01-29 09:30,29,80.615,80.7,80.6,80.69,1049
20140301|2014-01-29 10:00,29,80.69,80.695,80.635,80.635,692
20140301|2014-01-29 10:30,29,80.64,80.66,80.585,80.615,597
20140301|2014-01-29 11:00,29,80.615,80.62,80.575,80.575,410
20140301|2014-01-29 11:30,29,80.575,80.6,80.565,80.6,623
20140301|2014-01-29 12:00,29,80.595,80.61,80.575,80.59,274
20140301|2014-01-29 12:30,29,80.585,80.585,80.54,80.545,432
20140301|2014-01-29 13:00,29,80.595,80.715,80.515,80.635,4117
20140301|2014-01-29 13:30,29,80.64,80.68,80.57,80.585,847
20140301|2014-01-29 14:00,29,80.59,80.65,80.585,80.605,937
20140301|2014-01-29 14:30,29,80.61,80.68,80.58,80.66,530
20140301|2014-01-29 15:00,29,80.655,80.68,80.62,80.62,127
20140301|2014-01-29 15:30,29,80.62,80.63,80.615,80.615,31
20140301|2014-01-29 19:00,30,80.64,80.685,80.635,80.675,139
20140301|2014-01-29 19:30,30,80.67,80.695,80.66,80.695,151
20140301|2014-01-29 20:00,30,80.69,80.695,80.68,80.68,37
20140301|2014-01-29 20:30,30,80.69,80.69,80.665,80.675,26
20140301|2014-01-29 21:00,30,80.67,80.67,80.66,80.665,6
20140301|2014-01-29 21:30,30,80.67,80.695,80.66,80.695,65
20140301|2014-01-29 22:00,30,80.7,80.73,80.695,80.705,89
20140301|2014-01-29 22:30,30,80.7,80.735,80.7,80.72,34
20140301|2014-01-29 23:00,30,80.735,80.735,80.71,80.725,79
20140301|2014-01-29 23:30,30,80.72,80.745,80.72,80.735,61
20140301|2014-01-30 00:00,30,80.74,80.74,80.725,80.725,29
20140301|2014-01-30 00:30,30,80.73,80.73,80.685,80.685,80
20140301|2014-01-30 01:00,30,80.685,80.79,80.67,80.79,394
20140301|2014-01-30 01:30,30,80.785,80.84,80.775,80.81,495
20140301|2014-01-30 02:00,30,80.825,80.915,80.825,80.85,579
20140301|2014-01-30 02:30,30,80.855,80.875,80.815,80.82,367
20140301|2014-01-30 03:00,30,80.825,80.93,80.825,80.925,443
20140301|2014-01-30 03:30,30,80.93,80.985,80.88,80.985,277
20140301|2014-01-30 04:00,30,80.985,81.025,80.97,80.97,599
20140301|2014-01-30 04:30,30,80.975,81,80.935,80.935,156
20140301|2014-01-30 05:00,30,80.945,80.97,80.93,80.93,292
20140301|2014-01-30 05:30,30,80.93,80.985,80.89,80.975,287
20140301|2014-01-30 06:00,30,80.975,80.995,80.95,80.985,272
20140301|2014-01-30 06:30,30,80.98,81.035,80.975,81.035,287
20140301|2014-01-30 07:00,30,81.035,81.12,81.035,81.075,3052
20140301|2014-01-30 07:30,30,81.07,81.13,81.015,81.04,1359
20140301|2014-01-30 08:00,30,81.045,81.095,81.035,81.075,820
20140301|2014-01-30 08:30,30,81.08,81.105,81.03,81.065,1145
20140301|2014-01-30 09:00,30,81.055,81.09,81.015,81.085,1465
20140301|2014-01-30 09:30,30,81.085,81.15,81.07,81.14,1413
20140301|2014-01-30 10:00,30,81.135,81.21,81.125,81.19,3410
20140301|2014-01-30 10:30,30,81.19,81.245,81.185,81.215,1389
20140301|2014-01-30 11:00,30,81.22,81.23,81.17,81.19,633
20140301|2014-01-30 11:30,30,81.185,81.205,81.175,81.195,934
20140301|2014-01-30 12:00,30,81.195,81.205,81.17,81.18,443
20140301|2014-01-30 12:30,30,81.18,81.195,81.175,81.19,244
20140301|2014-01-30 13:00,30,81.19,81.195,81.165,81.185,711
20140301|2014-01-30 13:30,30,81.185,81.195,81.17,81.195,418
20140301|2014-01-30 14:00,30,81.2,81.22,81.19,81.21,470
20140301|2014-01-30 14:30,30,81.21,81.21,81.175,81.19,724
20140301|2014-01-30 15:00,30,81.195,81.195,81.155,81.16,126
20140301|2014-01-30 15:30,30,81.175,81.18,81.15,81.16,63
20140301|2014-01-30 19:00,31,81.175,81.2,81.17,81.18,163
20140301|2014-01-30 19:30,31,81.175,81.175,81.15,81.155,150
20140301|2014-01-30 20:00,31,81.15,81.175,81.145,81.165,79
20140301|2014-01-30 20:30,31,81.16,81.195,81.16,81.195,49
20140301|2014-01-30 21:00,31,81.195,81.195,81.165,81.18,39
20140301|2014-01-30 21:30,31,81.17,81.17,81.145,81.16,61
20140301|2014-01-30 22:00,31,81.165,81.18,81.155,81.17,49
20140301|2014-01-30 22:30,31,81.18,81.195,81.165,81.165,11
20140301|2014-01-30 23:00,31,81.155,81.165,81.145,81.165,38
20140301|2014-01-30 23:30,31,81.155,81.18,81.15,81.175,55
20140301|2014-01-31 00:00,31,81.18,81.205,81.175,81.19,55
20140301|2014-01-31 00:30,31,81.19,81.215,81.19,81.21,69
20140301|2014-01-31 01:00,31,81.21,81.235,81.185,81.2,275
20140301|2014-01-31 01:30,31,81.195,81.205,81.17,81.2,63
20140301|2014-01-31 02:00,31,81.2,81.21,81.16,81.16,109
20140301|2014-01-31 02:30,31,81.155,81.19,81.155,81.18,94
20140301|2014-01-31 03:00,31,81.185,81.23,81.185,81.205,76
20140301|2014-01-31 03:30,31,81.22,81.265,81.2,81.24,301
20140301|2014-01-31 04:00,31,81.245,81.315,81.22,81.24,543
20140301|2014-01-31 04:30,31,81.24,81.25,81.185,81.235,139
20140301|2014-01-31 05:00,31,81.245,81.28,81.24,81.25,341
20140301|2014-01-31 05:30,31,81.25,81.255,81.08,81.185,872
20140301|2014-01-31 06:00,31,81.175,81.225,81.16,81.21,349
20140301|2014-01-31 06:30,31,81.21,81.29,81.2,81.28,463
20140301|2014-01-31 07:00,31,81.28,81.31,81.27,81.295,709
20140301|2014-01-31 07:30,31,81.29,81.4,81.29,81.325,2531
20140301|2014-01-31 08:00,31,81.325,81.345,81.28,81.345,455
20140301|2014-01-31 08:30,31,81.345,81.43,81.295,81.41,1900
20140301|2014-01-31 09:00,31,81.41,81.44,81.335,81.335,2753
20140301|2014-01-31 09:30,31,81.33,81.425,81.29,81.38,1915
20140301|2014-01-31 10:00,31,81.38,81.38,81.305,81.34,1979
20140301|2014-01-31 10:30,31,81.33,81.335,81.305,81.33,882
20140301|2014-01-31 11:00,31,81.325,81.36,81.315,81.345,783
20140301|2014-01-31 11:30,31,81.35,81.35,81.29,81.295,1063
20140301|2014-01-31 12:00,31,81.295,81.315,81.275,81.3,450
20140301|2014-01-31 12:30,31,81.3,81.325,81.295,81.325,430
20140301|2014-01-31 13:00,31,81.32,81.365,81.32,81.35,555
20140301|2014-01-31 13:30,31,81.35,81.43,81.345,81.425,1370
20140301|2014-01-31 14:00,31,81.43,81.43,81.38,81.39,976
20140301|2014-01-31 14:30,31,81.39,81.395,81.36,81.395,218
20140301|2014-01-31 15:00,31,81.395,81.395,81.355,81.355,54
20140301|2014-01-31 15:30,31,81.37,81.375,81.35,81.37,23
20140301|2014-02-02 17:00,3,81.385,81.395,81.365,81.365,29
20140301|2014-02-02 17:30,3,81.38,81.38,81.36,81.375,17
20140301|2014-02-02 18:00,3,81.4,81.415,81.4,81.41,24
20140301|2014-02-02 18:30,3,81.41,81.41,81.365,81.375,4
20140301|2014-02-02 19:00,3,81.395,81.41,81.375,81.38,267
20140301|2014-02-02 19:30,3,81.385,81.405,81.375,81.39,44
20140301|2014-02-02 20:00,3,81.39,81.42,81.385,81.405,69
20140301|2014-02-02 20:30,3,81.405,81.42,81.405,81.41,39
20140301|2014-02-02 21:00,3,81.405,81.41,81.365,81.38,64
20140301|2014-02-02 21:30,3,81.375,81.385,81.35,81.385,50
20140301|2014-02-02 22:00,3,81.39,81.41,81.39,81.4,59
20140301|2014-02-02 22:30,3,81.39,81.405,81.39,81.405,53
20140301|2014-02-02 23:00,3,81.395,81.4,81.395,81.4,20
20140301|2014-02-02 23:30,3,81.405,81.405,81.38,81.385,18
20140301|2014-02-03 00:00,3,81.385,81.39,81.35,81.375,58
20140301|2014-02-03 00:30,3,81.37,81.37,81.33,81.345,225
20140301|2014-02-03 01:00,3,81.345,81.365,81.33,81.35,292
20140301|2014-02-03 01:30,3,81.355,81.41,81.33,81.4,216
20140301|2014-02-03 02:00,3,81.39,81.405,81.325,81.39,317
20140301|2014-02-03 02:30,3,81.39,81.405,81.33,81.33,360
20140301|2014-02-03 03:00,3,81.325,81.36,81.285,81.295,156
20140301|2014-02-03 03:30,3,81.305,81.31,81.26,81.265,152
20140301|2014-02-03 04:00,3,81.265,81.27,81.215,81.24,283
20140301|2014-02-03 04:30,3,81.245,81.285,81.22,81.26,209
20140301|2014-02-03 05:00,3,81.265,81.27,81.235,81.25,79
20140301|2014-02-03 05:30,3,81.25,81.305,81.24,81.285,227
20140301|2014-02-03 06:00,3,81.29,81.335,81.285,81.305,144
20140301|2014-02-03 06:30,3,81.315,81.36,81.31,81.36,312
20140301|2014-02-03 07:00,3,81.355,81.37,81.315,81.33,300
20140301|2014-02-03 07:30,3,81.33,81.36,81.315,81.315,499
20140301|2014-02-03 08:00,3,81.315,81.33,81.29,81.325,685
20140301|2014-02-03 08:30,3,81.32,81.355,81.3,81.325,735
20140301|2014-02-03 09:00,3,81.32,81.32,81.12,81.225,4968
20140301|2014-02-03 09:30,3,81.22,81.26,81.14,81.155,1653
20140301|2014-02-03 10:00,3,81.15,81.17,81.09,81.105,1341
20140301|2014-02-03 10:30,3,81.105,81.15,81.1,81.15,740
20140301|2014-02-03 11:00,3,81.145,81.2,81.115,81.19,599
20140301|2014-02-03 11:30,3,81.195,81.225,81.175,81.2,356
20140301|2014-02-03 12:00,3,81.195,81.2,81.17,81.2,407
20140301|2014-02-03 12:30,3,81.2,81.22,81.18,81.2,497
20140301|2014-02-03 13:00,3,81.2,81.23,81.195,81.215,789
20140301|2014-02-03 13:30,3,81.21,81.215,81.095,81.11,1065
20140301|2014-02-03 14:00,3,81.115,81.155,81.11,81.14,539
20140301|2014-02-03 14:30,3,81.14,81.15,81.105,81.145,1087
20140301|2014-02-03 15:00,3,81.15,81.15,81.12,81.13,76
20140301|2014-02-03 15:30,3,81.115,81.165,81.115,81.165,18
20140301|2014-02-03 19:00,4,81.17,81.21,81.17,81.205,92
20140301|2014-02-03 19:30,4,81.2,81.225,81.195,81.225,53
20140301|2014-02-03 20:00,4,81.23,81.25,81.23,81.23,146
20140301|2014-02-03 20:30,4,81.235,81.25,81.235,81.24,10
20140301|2014-02-03 21:00,4,81.235,81.255,81.235,81.25,38
20140301|2014-02-03 21:30,4,81.24,81.26,81.215,81.24,70
20140301|2014-02-03 22:00,4,81.255,81.275,81.235,81.265,57
20140301|2014-02-03 22:30,4,81.255,81.27,81.245,81.255,38
20140301|2014-02-03 23:00,4,81.255,81.26,81.21,81.21,58
20140301|2014-02-03 23:30,4,81.215,81.22,81.17,81.17,59
20140301|2014-02-04 00:00,4,81.165,81.19,81.075,81.14,2173
20140301|2014-02-04 00:30,4,81.13,81.145,81.11,81.135,46
20140301|2014-02-04 01:00,4,81.13,81.155,81.105,81.115,154
20140301|2014-02-04 01:30,4,81.14,81.16,81.12,81.16,38
20140301|2014-02-04 02:00,4,81.165,81.3,81.165,81.285,453
20140301|2014-02-04 02:30,4,81.29,81.295,81.25,81.26,181
20140301|2014-02-04 03:00,4,81.255,81.27,81.22,81.23,110
20140301|2014-02-04 03:30,4,81.22,81.265,81.205,81.24,137
20140301|2014-02-04 04:00,4,81.235,81.245,81.19,81.21,99
20140301|2014-02-04 04:30,4,81.21,81.23,81.19,81.195,70
20140301|2014-02-04 05:00,4,81.195,81.21,81.175,81.2,84
20140301|2014-02-04 05:30,4,81.195,81.23,81.195,81.22,175
20140301|2014-02-04 06:00,4,81.215,81.235,81.13,81.16,212
20140301|2014-02-04 06:30,4,81.155,81.18,81.155,81.175,304
20140301|2014-02-04 07:00,4,81.18,81.22,81.165,81.21,573
20140301|2014-02-04 07:30,4,81.21,81.22,81.15,81.21,874
20140301|2014-02-04 08:00,4,81.21,81.255,81.2,81.245,316
20140301|2014-02-04 08:30,4,81.24,81.265,81.185,81.24,891
20140301|2014-02-04 09:00,4,81.245,81.325,81.24,81.265,1867
20140301|2014-02-04 09:30,4,81.265,81.285,81.22,81.245,567
20140301|2014-02-04 10:00,4,81.24,81.28,81.24,81.27,1209
20140301|2014-02-04 10:30,4,81.275,81.305,81.25,81.27,388
20140301|2014-02-04 11:00,4,81.27,81.27,81.23,81.255,315
20140301|2014-02-04 11:30,4,81.255,81.255,81.21,81.21,628
20140301|2014-02-04 12:00,4,81.205,81.22,81.2,81.205,262
20140301|2014-02-04 12:30,4,81.21,81.22,81.195,81.195,221
20140301|2014-02-04 13:00,4,81.2,81.22,81.19,81.22,407
20140301|2014-02-04 13:30,4,81.215,81.24,81.21,81.225,506
20140301|2014-02-04 14:00,4,81.22,81.235,81.22,81.23,123
20140301|2014-02-04 14:30,4,81.225,81.24,81.22,81.23,115
20140301|2014-02-04 15:00,4,81.235,81.24,81.225,81.225,36
20140301|2014-02-04 15:30,4,81.225,81.23,81.21,81.225,63
20140301|2014-02-04 19:00,5,81.215,81.215,81.175,81.2,155
20140301|2014-02-04 19:30,5,81.19,81.19,81.17,81.18,25
20140301|2014-02-04 20:00,5,81.18,81.19,81.155,81.16,229
20140301|2014-02-04 20:30,5,81.165,81.19,81.165,81.19,18
20140301|2014-02-04 21:00,5,81.19,81.195,81.16,81.19,45
20140301|2014-02-04 21:30,5,81.195,81.24,81.18,81.23,166
20140301|2014-02-04 22:00,5,81.235,81.245,81.21,81.21,62
20140301|2014-02-04 22:30,5,81.215,81.23,81.21,81.22,46
20140301|2014-02-04 23:00,5,81.225,81.23,81.205,81.21,24
20140301|2014-02-04 23:30,5,81.21,81.215,81.205,81.215,14
20140301|2014-02-05 00:00,5,81.215,81.245,81.215,81.245,90
20140301|2014-02-05 00:30,5,81.245,81.28,81.225,81.225,115
20140301|2014-02-05 01:00,5,81.23,81.235,81.21,81.22,116
20140301|2014-02-05 01:30,5,81.225,81.23,81.195,81.225,99
20140301|2014-02-05 02:00,5,81.22,81.22,81.175,81.185,114
20140301|2014-02-05 02:30,5,81.19,81.195,81.17,81.18,54
20140301|2014-02-05 03:00,5,81.18,81.24,81.175,81.24,212
20140301|2014-02-05 03:30,5,81.235,81.24,81.15,81.195,469
20140301|2014-02-05 04:00,5,81.2,81.25,81.2,81.225,236
20140301|2014-02-05 04:30,5,81.225,81.23,81.21,81.22,55
20140301|2014-02-05 05:00,5,81.22,81.23,81.215,81.215,41
20140301|2014-02-05 05:30,5,81.215,81.22,81.17,81.19,147
20140301|2014-02-05 06:00,5,81.185,81.23,81.18,81.2,131
20140301|2014-02-05 06:30,5,81.2,81.205,81.165,81.18,118
20140301|2014-02-05 07:00,5,81.17,81.17,80.82,81.055,4458
20140301|2014-02-05 07:30,5,81.06,81.23,81.045,81.23,1701
20140301|2014-02-05 08:00,5,81.235,81.265,81.215,81.24,1842
20140301|2014-02-05 08:30,5,81.245,81.265,81.225,81.235,1530
20140301|2014-02-05 09:00,5,81.24,81.345,81.09,81.13,4310
20140301|2014-02-05 09:30,5,81.13,81.17,81.1,81.15,1262
20140301|2014-02-05 10:00,5,81.145,81.16,81.09,81.145,1581
20140301|2014-02-05 10:30,5,81.15,81.235,81.135,81.22,913
20140301|2014-02-05 11:00,5,81.22,81.23,81.19,81.19,610
20140301|2014-02-05 11:30,5,81.19,81.205,81.14,81.14,716
20140301|2014-02-05 12:00,5,81.14,81.15,81.105,81.13,710
20140301|2014-02-05 12:30,5,81.125,81.145,81.11,81.12,487
20140301|2014-02-05 13:00,5,81.12,81.145,81.115,81.14,483
20140301|2014-02-05 13:30,5,81.14,81.15,81.12,81.13,362
20140301|2014-02-05 14:00,5,81.125,81.155,81.125,81.145,108
20140301|2014-02-05 14:30,5,81.15,81.165,81.125,81.135,443
20140301|2014-02-05 15:00,5,81.135,81.145,81.13,81.145,29
20140301|2014-02-05 15:30,5,81.155,81.165,81.155,81.165,13
20140301|2014-02-05 19:00,6,81.16,81.18,81.14,81.17,91
20140301|2014-02-05 19:30,6,81.165,81.165,81.145,81.145,55
20140301|2014-02-05 20:00,6,81.145,81.145,81.125,81.14,51
20140301|2014-02-05 20:30,6,81.15,81.16,81.14,81.14,37
20140301|2014-02-05 21:00,6,81.14,81.175,81.14,81.16,45
20140301|2014-02-05 21:30,6,81.165,81.2,81.165,81.2,47
20140301|2014-02-05 22:00,6,81.195,81.2,81.185,81.2,63
20140301|2014-02-05 22:30,6,81.205,81.205,81.195,81.2,57
20140301|2014-02-05 23:00,6,81.195,81.21,81.19,81.2,103
20140301|2014-02-05 23:30,6,81.2,81.22,81.2,81.21,76
20140301|2014-02-06 00:00,6,81.205,81.21,81.19,81.2,17
20140301|2014-02-06 00:30,6,81.2,81.205,81.185,81.195,42
20140301|2014-02-06 01:00,6,81.195,81.21,81.185,81.19,95
20140301|2014-02-06 01:30,6,81.19,81.19,81.175,81.18,132
20140301|2014-02-06 02:00,6,81.175,81.21,81.165,81.165,141
20140301|2014-02-06 02:30,6,81.16,81.185,81.155,81.175,66
20140301|2014-02-06 03:00,6,81.18,81.195,81.18,81.19,56
20140301|2014-02-06 03:30,6,81.205,81.205,81.185,81.185,59
20140301|2014-02-06 04:00,6,81.19,81.2,81.185,81.195,27
20140301|2014-02-06 04:30,6,81.195,81.195,81.155,81.165,35
20140301|2014-02-06 05:00,6,81.17,81.17,81.155,81.17,61
20140301|2014-02-06 05:30,6,81.17,81.215,81.165,81.18,104
20140301|2014-02-06 06:00,6,81.19,81.23,81.185,81.195,144
20140301|2014-02-06 06:30,6,81.19,81.31,81.11,81.265,1686
20140301|2014-02-06 07:00,6,81.265,81.3,81.245,81.285,1415
20140301|2014-02-06 07:30,6,81.29,81.35,80.86,80.9,9466
20140301|2014-02-06 08:00,6,80.895,80.925,80.805,80.865,4659
20140301|2014-02-06 08:30,6,80.87,80.93,80.82,80.895,1658
20140301|2014-02-06 09:00,6,80.9,80.91,80.845,80.905,1609
20140301|2014-02-06 09:30,6,80.905,80.93,80.88,80.9,840
20140301|2014-02-06 10:00,6,80.9,80.92,80.87,80.88,802
20140301|2014-02-06 10:30,6,80.875,80.91,80.87,80.885,480
20140301|2014-02-06 11:00,6,80.88,80.895,80.875,80.88,217
20140301|2014-02-06 11:30,6,80.88,80.905,80.865,80.895,586
20140301|2014-02-06 12:00,6,80.9,80.94,80.89,80.935,426
20140301|2014-02-06 12:30,6,80.935,80.94,80.915,80.925,231
20140301|2014-02-06 13:00,6,80.93,80.975,80.93,80.97,508
20140301|2014-02-06 13:30,6,80.975,81.01,80.96,80.99,895
20140301|2014-02-06 14:00,6,80.99,81.005,80.975,80.985,383
20140301|2014-02-06 14:30,6,80.985,80.985,80.965,80.985,441
20140301|2014-02-06 15:00,6,80.98,80.985,80.97,80.985,51
20140301|2014-02-06 15:30,6,80.985,80.995,80.975,80.995,29
20140301|2014-02-06 19:00,7,80.965,80.985,80.95,80.955,79
20140301|2014-02-06 19:30,7,80.955,80.975,80.945,80.955,87
20140301|2014-02-06 20:00,7,80.96,80.965,80.95,80.96,40
20140301|2014-02-06 20:30,7,80.965,80.98,80.965,80.965,50
20140301|2014-02-06 21:00,7,80.96,80.965,80.945,80.955,43
20140301|2014-02-06 21:30,7,80.955,80.965,80.955,80.96,21
20140301|2014-02-06 22:00,7,80.965,80.965,80.955,80.96,19
20140301|2014-02-06 22:30,7,80.965,80.975,80.96,80.965,20
20140301|2014-02-06 23:00,7,80.96,80.975,80.96,80.975,62
20140301|2014-02-06 23:30,7,80.97,80.985,80.97,80.985,23
20140301|2014-02-07 00:00,7,80.985,80.995,80.97,80.975,34
20140301|2014-02-07 00:30,7,80.99,81,80.985,80.995,48
20140301|2014-02-07 01:00,7,80.995,81,80.985,80.985,161
20140301|2014-02-07 01:30,7,80.985,80.985,80.97,80.975,69
20140301|2014-02-07 02:00,7,80.98,80.985,80.96,80.985,117
20140301|2014-02-07 02:30,7,80.985,81.095,80.985,81.065,987
20140301|2014-02-07 03:00,7,81.06,81.09,81.03,81.04,123
20140301|2014-02-07 03:30,7,81.045,81.075,81.035,81.065,94
20140301|2014-02-07 04:00,7,81.065,81.075,81.05,81.055,66
20140301|2014-02-07 04:30,7,81.065,81.08,81.06,81.08,77
20140301|2014-02-07 05:00,7,81.08,81.08,81.015,81.06,166
20140301|2014-02-07 05:30,7,81.06,81.07,81.045,81.055,56
20140301|2014-02-07 06:00,7,81.055,81.07,81.05,81.06,147
20140301|2014-02-07 06:30,7,81.07,81.09,81.06,81.08,118
20140301|2014-02-07 07:00,7,81.08,81.085,80.98,81.02,684
20140301|2014-02-07 07:30,7,81.035,81.055,80.63,80.905,6430
20140301|2014-02-07 08:00,7,80.905,80.99,80.845,80.935,2550
20140301|2014-02-07 08:30,7,80.94,80.975,80.875,80.935,1377
20140301|2014-02-07 09:00,7,80.935,80.955,80.845,80.87,1108
20140301|2014-02-07 09:30,7,80.865,80.885,80.79,80.8,942
20140301|2014-02-07 10:00,7,80.8,80.835,80.795,80.805,810
20140301|2014-02-07 10:30,7,80.8,80.845,80.8,80.835,377
20140301|2014-02-07 11:00,7,80.84,80.85,80.83,80.83,321
20140301|2014-02-07 11:30,7,80.83,80.84,80.805,80.805,393
20140301|2014-02-07 12:00,7,80.805,80.825,80.8,80.815,588
20140301|2014-02-07 12:30,7,80.815,80.835,80.805,80.81,246
20140301|2014-02-07 13:00,7,80.81,80.815,80.78,80.795,282
20140301|2014-02-07 13:30,7,80.79,80.79,80.75,80.76,938
20140301|2014-02-07 14:00,7,80.765,80.775,80.745,80.745,354
20140301|2014-02-07 14:30,7,80.745,80.755,80.71,80.71,478
20140301|2014-02-07 15:00,7,80.715,80.755,80.715,80.755,66
20140301|2014-02-07 15:30,7,80.755,80.76,80.73,80.735,79
20140301|2014-02-09 17:00,10,80.82,80.84,80.82,80.82,14
20140301|2014-02-09 17:30,10,80.82,80.84,80.81,80.84,26
20140301|2014-02-09 18:00,10,80.815,80.825,80.805,80.82,25
20140301|2014-02-09 18:30,10,80.82,80.82,80.805,80.81,67
20140301|2014-02-09 19:00,10,80.805,80.805,80.775,80.785,84
20140301|2014-02-09 19:30,10,80.79,80.805,80.785,80.79,29
20140301|2014-02-09 20:00,10,80.795,80.8,80.78,80.79,35
20140301|2014-02-09 20:30,10,80.79,80.795,80.78,80.78,54
20140301|2014-02-09 21:00,10,80.785,80.785,80.765,80.78,20
20140301|2014-02-09 21:30,10,80.77,80.795,80.77,80.795,20
20140301|2014-02-09 22:00,10,80.79,80.79,80.78,80.78,20
20140301|2014-02-09 22:30,10,80.78,80.81,80.78,80.8,66
20140301|2014-02-09 23:00,10,80.795,80.81,80.795,80.81,28
20140301|2014-02-09 23:30,10,80.805,80.805,80.79,80.8,26
20140301|2014-02-10 00:00,10,80.805,80.805,80.775,80.775,55
20140301|2014-02-10 00:30,10,80.78,80.78,80.765,80.77,39
20140301|2014-02-10 01:00,10,80.775,80.795,80.705,80.705,325
20140301|2014-02-10 01:30,10,80.705,80.735,80.695,80.705,111
20140301|2014-02-10 02:00,10,80.705,80.73,80.67,80.69,230
20140301|2014-02-10 02:30,10,80.69,80.705,80.665,80.695,138
20140301|2014-02-10 03:00,10,80.69,80.73,80.68,80.72,171
20140301|2014-02-10 03:30,10,80.725,80.74,80.72,80.74,83
20140301|2014-02-10 04:00,10,80.74,80.74,80.705,80.725,95
20140301|2014-02-10 04:30,10,80.72,80.755,80.715,80.75,89
20140301|2014-02-10 05:00,10,80.755,80.785,80.74,80.755,167
20140301|2014-02-10 05:30,10,80.755,80.76,80.74,80.755,44
20140301|2014-02-10 06:00,10,80.755,80.755,80.725,80.74,159
20140301|2014-02-10 06:30,10,80.735,80.745,80.72,80.73,173
20140301|2014-02-10 07:00,10,80.73,80.735,80.715,80.725,280
20140301|2014-02-10 07:30,10,80.725,80.765,80.725,80.75,401
20140301|2014-02-10 08:00,10,80.755,80.76,80.73,80.76,322
20140301|2014-02-10 08:30,10,80.755,80.76,80.735,80.76,483
20140301|2014-02-10 09:00,10,80.76,80.78,80.75,80.755,473
20140301|2014-02-10 09:30,10,80.75,80.76,80.685,80.685,968
20140301|2014-02-10 10:00,10,80.69,80.7,80.665,80.685,1125
20140301|2014-02-10 10:30,10,80.695,80.705,80.68,80.7,330
20140301|2014-02-10 11:00,10,80.7,80.72,80.69,80.71,970
20140301|2014-02-10 11:30,10,80.71,80.72,80.7,80.715,281
20140301|2014-02-10 12:00,10,80.715,80.715,80.7,80.705,192
20140301|2014-02-10 12:30,10,80.705,80.72,80.695,80.72,234
20140301|2014-02-10 13:00,10,80.72,80.73,80.715,80.725,343
20140301|2014-02-10 13:30,10,80.725,80.74,80.705,80.725,728
20140301|2014-02-10 14:00,10,80.72,80.75,80.715,80.745,739
20140301|2014-02-10 14:30,10,80.745,80.75,80.695,80.7,279
20140301|2014-02-10 15:00,10,80.7,80.705,80.695,80.705,22
20140301|2014-02-10 15:30,10,80.715,80.72,80.705,80.705,9
20140301|2014-02-10 19:00,11,80.61,80.615,80.575,80.61,402
20140301|2014-02-10 19:30,11,80.61,80.635,80.605,80.63,237
20140301|2014-02-10 20:00,11,80.625,80.63,80.605,80.62,253
20140301|2014-02-10 20:30,11,80.62,80.64,80.62,80.63,114
20140301|2014-02-10 21:00,11,80.63,80.63,80.615,80.625,72
20140301|2014-02-10 21:30,11,80.625,80.625,80.615,80.625,9
20140301|2014-02-10 22:00,11,80.625,80.625,80.615,80.625,10
20140301|2014-02-10 22:30,11,80.62,80.62,80.605,80.615,23
20140301|2014-02-10 23:00,11,80.62,80.66,80.62,80.65,73
20140301|2014-02-10 23:30,11,80.65,80.665,80.645,80.66,179
20140301|2014-02-11 00:00,11,80.655,80.69,80.655,80.675,31
20140301|2014-02-11 00:30,11,80.675,80.685,80.665,80.675,445
20140301|2014-02-11 01:00,11,80.67,80.685,80.645,80.685,203
20140301|2014-02-11 01:30,11,80.685,80.685,80.655,80.67,74
20140301|2014-02-11 02:00,11,80.665,80.665,80.585,80.59,490
20140301|2014-02-11 02:30,11,80.585,80.625,80.585,80.61,173
20140301|2014-02-11 03:00,11,80.6,80.62,80.595,80.61,377
20140301|2014-02-11 03:30,11,80.61,80.625,80.6,80.615,378
20140301|2014-02-11 04:00,11,80.615,80.62,80.605,80.61,204
20140301|2014-02-11 04:30,11,80.605,80.61,80.595,80.605,68
20140301|2014-02-11 05:00,11,80.595,80.61,80.59,80.61,233
20140301|2014-02-11 05:30,11,80.61,80.615,80.605,80.615,59
20140301|2014-02-11 06:00,11,80.61,80.615,80.58,80.585,107
20140301|2014-02-11 06:30,11,80.595,80.6,80.545,80.55,572
20140301|2014-02-11 07:00,11,80.55,80.56,80.525,80.545,564
20140301|2014-02-11 07:30,11,80.55,80.7,80.545,80.67,3888
20140301|2014-02-11 08:00,11,80.67,80.745,80.64,80.705,1856
20140301|2014-02-11 08:30,11,80.71,80.73,80.675,80.68,1143
20140301|2014-02-11 09:00,11,80.685,80.7,80.585,80.595,2124
20140301|2014-02-11 09:30,11,80.595,80.6,80.51,80.525,2174
20140301|2014-02-11 10:00,11,80.525,80.575,80.52,80.54,1587
20140301|2014-02-11 10:30,11,80.54,80.65,80.54,80.635,1308
20140301|2014-02-11 11:00,11,80.645,80.67,80.64,80.64,1018
20140301|2014-02-11 11:30,11,80.64,80.65,80.62,80.65,727
20140301|2014-02-11 12:00,11,80.65,80.71,80.65,80.7,689
20140301|2014-02-11 12:30,11,80.695,80.71,80.695,80.695,387
20140301|2014-02-11 13:00,11,80.7,80.725,80.695,80.71,470
20140301|2014-02-11 13:30,11,80.715,80.72,80.695,80.705,340
20140301|2014-02-11 14:00,11,80.705,80.715,80.7,80.705,477
20140301|2014-02-11 14:30,11,80.705,80.71,80.695,80.7,432
20140301|2014-02-11 15:00,11,80.7,80.715,80.7,80.715,33
20140301|2014-02-11 15:30,11,80.715,80.72,80.7,80.705,23
20140301|2014-02-11 19:00,12,80.705,80.725,80.695,80.725,186
20140301|2014-02-11 19:30,12,80.725,80.75,80.715,80.725,1769
20140301|2014-02-11 20:00,12,80.725,80.74,80.72,80.73,407
20140301|2014-02-11 20:30,12,80.735,80.735,80.72,80.735,70
20140301|2014-02-11 21:00,12,80.725,80.725,80.715,80.715,13
20140301|2014-02-11 21:30,12,80.72,80.73,80.71,80.73,30
20140301|2014-02-11 22:00,12,80.725,80.735,80.72,80.735,20
20140301|2014-02-11 22:30,12,80.735,80.74,80.73,80.73,49
20140301|2014-02-11 23:00,12,80.725,80.73,80.705,80.705,45
20140301|2014-02-11 23:30,12,80.71,80.71,80.685,80.705,179
20140301|2014-02-12 00:00,12,80.695,80.695,80.67,80.67,171
20140301|2014-02-12 00:30,12,80.675,80.68,80.63,80.64,130
20140301|2014-02-12 01:00,12,80.645,80.695,80.64,80.695,118
20140301|2014-02-12 01:30,12,80.7,80.715,80.67,80.7,267
20140301|2014-02-12 02:00,12,80.7,80.72,80.68,80.685,76
20140301|2014-02-12 02:30,12,80.685,80.705,80.685,80.685,73
20140301|2014-02-12 03:00,12,80.68,80.685,80.645,80.67,208
20140301|2014-02-12 03:30,12,80.67,80.67,80.62,80.625,268
20140301|2014-02-12 04:00,12,80.63,80.655,80.585,80.585,408
20140301|2014-02-12 04:30,12,80.585,80.625,80.57,80.61,638
20140301|2014-02-12 05:00,12,80.6,80.62,80.6,80.615,78
20140301|2014-02-12 05:30,12,80.61,80.855,80.61,80.85,2359
20140301|2014-02-12 06:00,12,80.845,80.855,80.81,80.83,585
20140301|2014-02-12 06:30,12,80.835,80.915,80.83,80.87,549
20140301|2014-02-12 07:00,12,80.87,80.9,80.855,80.86,760
20140301|2014-02-12 07:30,12,80.86,80.875,80.83,80.84,637
20140301|2014-02-12 08:00,12,80.845,80.895,80.84,80.875,834
20140301|2014-02-12 08:30,12,80.875,80.9,80.84,80.86,792
20140301|2014-02-12 09:00,12,80.865,80.88,80.825,80.83,1166
20140301|2014-02-12 09:30,12,80.83,80.835,80.76,80.78,1308
20140301|2014-02-12 10:00,12,80.78,80.81,80.75,80.755,889
20140301|2014-02-12 10:30,12,80.755,80.79,80.75,80.77,456
20140301|2014-02-12 11:00,12,80.765,80.82,80.765,80.805,457
20140301|2014-02-12 11:30,12,80.8,80.815,80.785,80.79,189
20140301|2014-02-12 12:00,12,80.79,80.79,80.765,80.785,279
20140301|2014-02-12 12:30,12,80.78,80.78,80.74,80.76,311
20140301|2014-02-12 13:00,12,80.765,80.78,80.755,80.77,344
20140301|2014-02-12 13:30,12,80.77,80.77,80.735,80.745,434
20140301|2014-02-12 14:00,12,80.745,80.76,80.725,80.755,580
20140301|2014-02-12 14:30,12,80.755,80.76,80.75,80.755,271
20140301|2014-02-12 15:00,12,80.76,80.76,80.75,80.75,27
20140301|2014-02-12 15:30,12,80.745,80.77,80.745,80.76,88
20140301|2014-02-12 19:00,13,80.745,80.75,80.71,80.71,245
20140301|2014-02-12 19:30,13,80.715,80.725,80.675,80.685,349
20140301|2014-02-12 20:00,13,80.68,80.68,80.665,80.67,279
20140301|2014-02-12 20:30,13,80.665,80.67,80.65,80.65,140
20140301|2014-02-12 21:00,13,80.65,80.65,80.63,80.63,513
20140301|2014-02-12 21:30,13,80.63,80.63,80.615,80.62,128
20140301|2014-02-12 22:00,13,80.625,80.645,80.615,80.63,106
20140301|2014-02-12 22:30,13,80.63,80.645,80.63,80.635,11
20140301|2014-02-12 23:00,13,80.64,80.655,80.635,80.655,35
20140301|2014-02-12 23:30,13,80.65,80.65,80.615,80.635,69
20140301|2014-02-13 00:00,13,80.625,80.625,80.53,80.565,728
20140301|2014-02-13 00:30,13,80.57,80.585,80.565,80.575,82
20140301|2014-02-13 01:00,13,80.59,80.59,80.53,80.55,137
20140301|2014-02-13 01:30,13,80.56,80.59,80.55,80.59,108
20140301|2014-02-13 02:00,13,80.575,80.585,80.54,80.56,216
20140301|2014-02-13 02:30,13,80.56,80.57,80.545,80.555,106
20140301|2014-02-13 03:00,13,80.56,80.58,80.37,80.405,2208
20140301|2014-02-13 03:30,13,80.4,80.4,80.31,80.35,1782
20140301|2014-02-13 04:00,13,80.345,80.365,80.33,80.345,552
20140301|2014-02-13 04:30,13,80.34,80.375,80.325,80.365,199
20140301|2014-02-13 05:00,13,80.365,80.405,80.355,80.385,494
20140301|2014-02-13 05:30,13,80.385,80.405,80.37,80.405,927
20140301|2014-02-13 06:00,13,80.405,80.42,80.385,80.39,361
20140301|2014-02-13 06:30,13,80.39,80.41,80.38,80.38,233
20140301|2014-02-13 07:00,13,80.375,80.375,80.335,80.335,1181
20140301|2014-02-13 07:30,13,80.335,80.39,80.245,80.39,2845
20140301|2014-02-13 08:00,13,80.385,80.41,80.34,80.365,808
20140301|2014-02-13 08:30,13,80.36,80.395,80.33,80.385,1105
20140301|2014-02-13 09:00,13,80.385,80.415,80.33,80.4,1361
20140301|2014-02-13 09:30,13,80.4,80.42,80.36,80.42,1352
20140301|2014-02-13 10:00,13,80.42,80.435,80.405,80.42,928
20140301|2014-02-13 10:30,13,80.42,80.43,80.395,80.4,802
20140301|2014-02-13 11:00,13,80.4,80.415,80.38,80.38,582
20140301|2014-02-13 11:30,13,80.385,80.395,80.375,80.38,635
20140301|2014-02-13 12:00,13,80.385,80.4,80.37,80.375,556
20140301|2014-02-13 12:30,13,80.375,80.38,80.345,80.35,346
20140301|2014-02-13 13:00,13,80.355,80.375,80.355,80.375,636
20140301|2014-02-13 13:30,13,80.375,80.39,80.375,80.375,695
20140301|2014-02-13 14:00,13,80.38,80.39,80.35,80.355,324
20140301|2014-02-13 14:30,13,80.355,80.355,80.33,80.35,628
20140301|2014-02-13 15:00,13,80.35,80.365,80.345,80.365,142
20140301|2014-02-13 15:30,13,80.35,80.35,80.335,80.34,65
20140301|2014-02-13 19:00,14,80.35,80.36,80.33,80.33,88
20140301|2014-02-13 19:30,14,80.33,80.34,80.305,80.335,118
20140301|2014-02-13 20:00,14,80.33,80.35,80.32,80.34,90
20140301|2014-02-13 20:30,14,80.33,80.335,80.32,80.32,54
20140301|2014-02-13 21:00,14,80.32,80.32,80.29,80.295,126
20140301|2014-02-13 21:30,14,80.295,80.295,80.265,80.295,91
20140301|2014-02-13 22:00,14,80.285,80.285,80.27,80.285,21
20140301|2014-02-13 22:30,14,80.285,80.295,80.28,80.29,29
20140301|2014-02-13 23:00,14,80.29,80.29,80.235,80.265,126
20140301|2014-02-13 23:30,14,80.27,80.285,80.27,80.275,33
20140301|2014-02-14 00:00,14,80.275,80.29,80.27,80.29,56
20140301|2014-02-14 00:30,14,80.29,80.31,80.275,80.29,107
20140301|2014-02-14 01:00,14,80.285,80.285,80.19,80.215,1386
20140301|2014-02-14 01:30,14,80.215,80.23,80.185,80.185,574
20140301|2014-02-14 02:00,14,80.19,80.21,80.15,80.2,1226
20140301|2014-02-14 02:30,14,80.195,80.22,80.17,80.2,260
20140301|2014-02-14 03:00,14,80.195,80.26,80.175,80.25,1204
20140301|2014-02-14 03:30,14,80.255,80.28,80.21,80.215,283
20140301|2014-02-14 04:00,14,80.21,80.24,80.18,80.205,382
20140301|2014-02-14 04:30,14,80.21,80.21,80.18,80.19,196
20140301|2014-02-14 05:00,14,80.195,80.2,80.165,80.2,403
20140301|2014-02-14 05:30,14,80.195,80.195,80.13,80.14,331
20140301|2014-02-14 06:00,14,80.14,80.15,80.105,80.13,790
20140301|2014-02-14 06:30,14,80.12,80.175,80.12,80.165,201
20140301|2014-02-14 07:00,14,80.155,80.165,80.135,80.16,1004
20140301|2014-02-14 07:30,14,80.17,80.26,80.155,80.235,917
20140301|2014-02-14 08:00,14,80.24,80.25,80.175,80.205,1178
20140301|2014-02-14 08:30,14,80.205,80.265,80.19,80.25,1366
20140301|2014-02-14 09:00,14,80.25,80.26,80.205,80.215,919
20140301|2014-02-14 09:30,14,80.22,80.26,80.22,80.245,751
20140301|2014-02-14 10:00,14,80.245,80.25,80.225,80.225,525
20140301|2014-02-14 10:30,14,80.23,80.24,80.215,80.22,272
20140301|2014-02-14 11:00,14,80.22,80.24,80.21,80.215,355
20140301|2014-02-14 11:30,14,80.215,80.215,80.19,80.2,501
20140301|2014-02-14 12:00,14,80.2,80.2,80.18,80.19,139
20140301|2014-02-14 12:30,14,80.185,80.2,80.175,80.19,236
20140301|2014-02-14 13:00,14,80.19,80.205,80.185,80.205,176
20140301|2014-02-14 13:30,14,80.205,80.205,80.175,80.18,542
20140301|2014-02-14 14:00,14,80.175,80.19,80.175,80.185,110
20140301|2014-02-14 14:30,14,80.185,80.185,80.17,80.175,140
20140301|2014-02-14 15:00,14,80.175,80.18,80.165,80.165,26
20140301|2014-02-16 17:00,17,80.16,80.165,80.12,80.16,138
20140301|2014-02-16 17:30,17,80.165,80.165,80.115,80.12,19
20140301|2014-02-16 18:00,17,80.135,80.14,80.095,80.1,66
20140301|2014-02-16 18:30,17,80.105,80.12,80.1,80.1,63
20140301|2014-02-16 19:00,17,80.095,80.095,80.035,80.05,584
20140301|2014-02-16 19:30,17,80.045,80.045,80.005,80.005,264
20140301|2014-02-16 20:00,17,80.015,80.045,79.99,80.025,210
20140301|2014-02-16 20:30,17,80.03,80.09,80.03,80.065,171
20140301|2014-02-16 21:00,17,80.065,80.075,80.05,80.06,47
20140301|2014-02-16 21:30,17,80.06,80.08,80.06,80.075,75
20140301|2014-02-16 22:00,17,80.08,80.09,80.075,80.075,31
20140301|2014-02-16 22:30,17,80.07,80.085,80.055,80.085,42
20140301|2014-02-16 23:00,17,80.085,80.085,80.07,80.07,19
20140301|2014-02-16 23:30,17,80.075,80.095,80.075,80.085,20
20140301|2014-02-17 00:00,17,80.09,80.09,80.045,80.055,69
20140301|2014-02-17 00:30,17,80.075,80.075,80.04,80.055,38
20140301|2014-02-17 01:00,17,80.055,80.16,80.05,80.11,311
20140301|2014-02-17 01:30,17,80.11,80.14,80.11,80.135,90
20140301|2014-02-17 02:00,17,80.13,80.165,80.13,80.15,110
20140301|2014-02-17 02:30,17,80.14,80.18,80.125,80.165,51
20140301|2014-02-17 03:00,17,80.15,80.15,80.1,80.13,73
20140301|2014-02-17 03:30,17,80.14,80.165,80.14,80.165,49
20140301|2014-02-17 04:00,17,80.17,80.18,80.15,80.155,41
20140301|2014-02-17 04:30,17,80.15,80.16,80.13,80.14,26
20140301|2014-02-17 05:00,17,80.16,80.17,80.14,80.16,26
20140301|2014-02-17 05:30,17,80.155,80.18,80.145,80.16,46
20140301|2014-02-17 06:00,17,80.165,80.185,80.165,80.165,98
20140301|2014-02-17 06:30,17,80.17,80.195,80.17,80.175,50
20140301|2014-02-17 07:00,17,80.19,80.2,80.17,80.19,190
20140301|2014-02-17 07:30,17,80.19,80.2,80.165,80.165,157
20140301|2014-02-17 08:00,17,80.16,80.205,80.15,80.175,106
20140301|2014-02-17 08:30,17,80.175,80.19,80.17,80.19,59
20140301|2014-02-17 09:00,17,80.16,80.17,80.16,80.17,31
20140301|2014-02-17 09:30,17,80.165,80.18,80.16,80.18,127
20140301|2014-02-17 10:00,17,80.18,80.195,80.155,80.17,403
20140301|2014-02-17 10:30,17,80.17,80.17,80.16,80.17,6
20140301|2014-02-17 11:00,17,80.165,80.185,80.165,80.17,51
20140301|2014-02-17 11:30,17,80.17,80.2,80.17,80.2,81
20140301|2014-02-17 19:00,18,80.2,80.225,80.2,80.215,146
20140301|2014-02-17 19:30,18,80.22,80.22,80.18,80.185,54
20140301|2014-02-17 20:00,18,80.18,80.19,80.17,80.175,128
20140301|2014-02-17 20:30,18,80.17,80.185,80.14,80.14,86
20140301|2014-02-17 21:00,18,80.15,80.17,80.14,80.14,77
20140301|2014-02-17 21:30,18,80.15,80.22,80.15,80.195,195
20140301|2014-02-17 22:00,18,80.2,80.205,80.18,80.185,50
20140301|2014-02-17 22:30,18,80.18,80.21,80.18,80.2,63
20140301|2014-02-17 23:00,18,80.205,80.255,80.205,80.245,230
20140301|2014-02-17 23:30,18,80.245,80.265,80.23,80.23,140
20140301|2014-02-18 00:00,18,80.23,80.235,80.21,80.23,266
20140301|2014-02-18 00:30,18,80.23,80.245,80.22,80.22,454
20140301|2014-02-18 01:00,18,80.23,80.24,80.2,80.2,260
20140301|2014-02-18 01:30,18,80.195,80.2,80.185,80.2,175
20140301|2014-02-18 02:00,18,80.185,80.235,80.185,80.2,669
20140301|2014-02-18 02:30,18,80.21,80.26,80.21,80.23,357
20140301|2014-02-18 03:00,18,80.215,80.25,80.185,80.22,141
20140301|2014-02-18 03:30,18,80.22,80.235,80.17,80.17,287
20140301|2014-02-18 04:00,18,80.17,80.255,80.17,80.21,492
20140301|2014-02-18 04:30,18,80.21,80.21,80.16,80.17,184
20140301|2014-02-18 05:00,18,80.17,80.175,80.14,80.155,124
20140301|2014-02-18 05:30,18,80.15,80.195,80.15,80.195,69
20140301|2014-02-18 06:00,18,80.19,80.215,80.18,80.21,159
20140301|2014-02-18 06:30,18,80.215,80.215,80.2,80.2,97
20140301|2014-02-18 07:00,18,80.195,80.21,80.165,80.165,372
20140301|2014-02-18 07:30,18,80.165,80.165,80.095,80.125,841
20140301|2014-02-18 08:00,18,80.12,80.125,80.005,80.035,2413
20140301|2014-02-18 08:30,18,80.035,80.075,80.03,80.03,1588
20140301|2014-02-18 09:00,18,80.03,80.055,80,80.025,2023
20140301|2014-02-18 09:30,18,80.025,80.075,80.02,80.075,1272
20140301|2014-02-18 10:00,18,80.075,80.075,80.045,80.06,729
20140301|2014-02-18 10:30,18,80.06,80.06,80.04,80.045,255
20140301|2014-02-18 11:00,18,80.045,80.05,80.035,80.04,315
20140301|2014-02-18 11:30,18,80.045,80.06,80.04,80.06,350
20140301|2014-02-18 12:00,18,80.06,80.06,80.045,80.055,214
20140301|2014-02-18 12:30,18,80.055,80.06,80.045,80.05,212
20140301|2014-02-18 13:00,18,80.055,80.065,80.05,80.06,210
20140301|2014-02-18 13:30,18,80.06,80.06,80.04,80.05,668
20140301|2014-02-18 14:00,18,80.045,80.055,80.04,80.045,207
20140301|2014-02-18 14:30,18,80.045,80.06,80.04,80.05,242
20140301|2014-02-18 15:00,18,80.055,80.065,80.045,80.06,28
20140301|2014-02-18 15:30,18,80.055,80.06,80.045,80.055,26
20140301|2014-02-18 19:00,19,80.01,80.03,79.99,79.99,175
20140301|2014-02-18 19:30,19,79.995,80,79.955,79.995,734
20140301|2014-02-18 20:00,19,79.99,80.005,79.985,80,102
20140301|2014-02-18 20:30,19,80.005,80.015,80.005,80.015,46
20140301|2014-02-18 21:00,19,80.01,80.02,80.01,80.02,26
20140301|2014-02-18 21:30,19,80.02,80.035,80.02,80.03,64
20140301|2014-02-18 22:00,19,80.025,80.03,80.005,80.005,35
20140301|2014-02-18 22:30,19,80.005,80.01,79.995,80,19
20140301|2014-02-18 23:00,19,80,80,79.98,79.985,123
20140301|2014-02-18 23:30,19,79.98,80,79.98,79.99,101
20140301|2014-02-19 00:00,19,80.005,80.005,79.985,79.995,31
20140301|2014-02-19 00:30,19,79.995,80.015,79.995,80.01,67
20140301|2014-02-19 01:00,19,80.025,80.04,80.005,80.02,142
20140301|2014-02-19 01:30,19,80.02,80.02,79.985,79.995,211
20140301|2014-02-19 02:00,19,79.995,80,79.965,79.995,425
20140301|2014-02-19 02:30,19,80,80.01,79.98,80.005,58
20140301|2014-02-19 03:00,19,80.005,80.025,79.995,80.02,736
20140301|2014-02-19 03:30,19,80.015,80.04,80.015,80.04,231
20140301|2014-02-19 04:00,19,80.03,80.05,80.02,80.04,168
20140301|2014-02-19 04:30,19,80.04,80.055,80.035,80.045,91
20140301|2014-02-19 05:00,19,80.04,80.055,80.04,80.055,35
20140301|2014-02-19 05:30,19,80.05,80.055,80.03,80.045,778
20140301|2014-02-19 06:00,19,80.04,80.085,80.04,80.08,379
20140301|2014-02-19 06:30,19,80.075,80.085,80.065,80.075,177
20140301|2014-02-19 07:00,19,80.07,80.08,80.05,80.055,314
20140301|2014-02-19 07:30,19,80.06,80.12,79.95,80.115,1560
20140301|2014-02-19 08:00,19,80.115,80.135,80.055,80.065,1208
20140301|2014-02-19 08:30,19,80.065,80.11,80.06,80.1,622
20140301|2014-02-19 09:00,19,80.1,80.135,80.075,80.13,672
20140301|2014-02-19 09:30,19,80.13,80.13,80.085,80.09,535
20140301|2014-02-19 10:00,19,80.095,80.095,80.045,80.065,785
20140301|2014-02-19 10:30,19,80.07,80.09,80.07,80.075,333
20140301|2014-02-19 11:00,19,80.08,80.095,80.05,80.095,561
20140301|2014-02-19 11:30,19,80.09,80.14,80.085,80.125,632
20140301|2014-02-19 12:00,19,80.12,80.145,80.12,80.135,257
20140301|2014-02-19 12:30,19,80.14,80.165,80.14,80.16,270
20140301|2014-02-19 13:00,19,80.155,80.28,80.15,80.22,3537
20140301|2014-02-19 13:30,19,80.225,80.235,80.175,80.195,571
20140301|2014-02-19 14:00,19,80.195,80.22,80.195,80.22,671
20140301|2014-02-19 14:30,19,80.22,80.245,80.185,80.235,385
20140301|2014-02-19 15:00,19,80.235,80.245,80.22,80.245,39
20140301|2014-02-19 15:30,19,80.245,80.245,80.23,80.23,18
20140301|2014-02-19 19:00,20,80.215,80.215,80.165,80.185,234
20140301|2014-02-19 19:30,20,80.19,80.205,80.17,80.175,77
20140301|2014-02-19 20:00,20,80.175,80.185,80.15,80.17,94
20140301|2014-02-19 20:30,20,80.165,80.175,80.14,80.15,85
20140301|2014-02-19 21:00,20,80.15,80.15,80.11,80.13,124
20140301|2014-02-19 21:30,20,80.135,80.14,80.115,80.115,36
20140301|2014-02-19 22:00,20,80.115,80.14,80.115,80.125,38
20140301|2014-02-19 22:30,20,80.13,80.13,80.115,80.12,33
20140301|2014-02-19 23:00,20,80.13,80.13,80.115,80.13,16
20140301|2014-02-19 23:30,20,80.135,80.145,80.125,80.125,16
20140301|2014-02-20 00:00,20,80.12,80.12,80.07,80.07,95
20140301|2014-02-20 00:30,20,80.085,80.125,80.08,80.125,159
20140301|2014-02-20 01:00,20,80.125,80.14,80.115,80.12,175
20140301|2014-02-20 01:30,20,80.13,80.26,80.115,80.225,1041
20140301|2014-02-20 02:00,20,80.24,80.405,80.23,80.305,1610
20140301|2014-02-20 02:30,20,80.325,80.335,80.27,80.325,761
20140301|2014-02-20 03:00,20,80.325,80.335,80.305,80.32,179
20140301|2014-02-20 03:30,20,80.32,80.335,80.3,80.325,192
20140301|2014-02-20 04:00,20,80.33,80.36,80.33,80.355,103
20140301|2014-02-20 04:30,20,80.36,80.385,80.36,80.37,133
20140301|2014-02-20 05:00,20,80.375,80.385,80.36,80.37,379
20140301|2014-02-20 05:30,20,80.365,80.37,80.35,80.355,72
20140301|2014-02-20 06:00,20,80.35,80.355,80.32,80.33,140
20140301|2014-02-20 06:30,20,80.325,80.34,80.315,80.33,152
20140301|2014-02-20 07:00,20,80.33,80.345,80.305,80.345,1059
20140301|2014-02-20 07:30,20,80.34,80.37,80.25,80.31,1406
20140301|2014-02-20 08:00,20,80.31,80.325,80.27,80.32,926
20140301|2014-02-20 08:30,20,80.32,80.335,80.29,80.3,600
20140301|2014-02-20 09:00,20,80.295,80.32,80.13,80.31,1910
20140301|2014-02-20 09:30,20,80.31,80.34,80.31,80.325,820
20140301|2014-02-20 10:00,20,80.325,80.395,80.325,80.39,850
20140301|2014-02-20 10:30,20,80.39,80.46,80.385,80.45,1153
20140301|2014-02-20 11:00,20,80.45,80.465,80.415,80.425,1029
20140301|2014-02-20 11:30,20,80.425,80.435,80.4,80.405,1119
20140301|2014-02-20 12:00,20,80.405,80.42,80.38,80.38,347
20140301|2014-02-20 12:30,20,80.38,80.39,80.365,80.38,206
20140301|2014-02-20 13:00,20,80.38,80.38,80.34,80.345,397
20140301|2014-02-20 13:30,20,80.345,80.355,80.31,80.32,888
20140301|2014-02-20 14:00,20,80.32,80.335,80.315,80.315,174
20140301|2014-02-20 14:30,20,80.315,80.33,80.31,80.325,437
20140301|2014-02-20 15:00,20,80.32,80.33,80.315,80.315,111
20140301|2014-02-20 15:30,20,80.315,80.315,80.31,80.315,33
20140301|2014-02-20 19:00,21,80.355,80.365,80.345,80.355,34
20140301|2014-02-20 19:30,21,80.35,80.35,80.33,80.345,121
20140301|2014-02-20 20:00,21,80.335,80.345,80.33,80.34,39
20140301|2014-02-20 20:30,21,80.335,80.345,80.335,80.34,7
20140301|2014-02-20 21:00,21,80.34,80.345,80.335,80.345,37
20140301|2014-02-20 21:30,21,80.345,80.365,80.345,80.36,39
20140301|2014-02-20 22:00,21,80.355,80.365,80.355,80.36,20
20140301|2014-02-20 22:30,21,80.355,80.375,80.355,80.37,41
20140301|2014-02-20 23:00,21,80.36,80.375,80.36,80.375,14
20140301|2014-02-20 23:30,21,80.37,80.385,80.37,80.385,77
20140301|2014-02-21 00:00,21,80.38,80.385,80.355,80.365,79
20140301|2014-02-21 00:30,21,80.365,80.385,80.36,80.375,20
20140301|2014-02-21 01:00,21,80.37,80.4,80.34,80.39,358
20140301|2014-02-21 01:30,21,80.395,80.41,80.385,80.385,177
20140301|2014-02-21 02:00,21,80.39,80.43,80.39,80.41,113
20140301|2014-02-21 02:30,21,80.405,80.42,80.385,80.39,51
20140301|2014-02-21 03:00,21,80.395,80.435,80.395,80.43,123
20140301|2014-02-21 03:30,21,80.44,80.44,80.37,80.38,158
20140301|2014-02-21 04:00,21,80.385,80.425,80.37,80.425,181
20140301|2014-02-21 04:30,21,80.42,80.425,80.405,80.405,47
20140301|2014-02-21 05:00,21,80.405,80.415,80.4,80.415,30
20140301|2014-02-21 05:30,21,80.415,80.42,80.4,80.42,188
20140301|2014-02-21 06:00,21,80.42,80.42,80.395,80.405,51
20140301|2014-02-21 06:30,21,80.405,80.42,80.395,80.415,183
20140301|2014-02-21 07:00,21,80.415,80.435,80.415,80.43,308
20140301|2014-02-21 07:30,21,80.43,80.44,80.38,80.385,774
20140301|2014-02-21 08:00,21,80.385,80.43,80.385,80.395,593
20140301|2014-02-21 08:30,21,80.395,80.415,80.25,80.27,1445
20140301|2014-02-21 09:00,21,80.265,80.265,80.205,80.245,1752
20140301|2014-02-21 09:30,21,80.245,80.28,80.235,80.27,884
20140301|2014-02-21 10:00,21,80.27,80.4,80.26,80.375,1707
20140301|2014-02-21 10:30,21,80.38,80.395,80.35,80.385,603
20140301|2014-02-21 11:00,21,80.385,80.4,80.335,80.355,526
20140301|2014-02-21 11:30,21,80.355,80.365,80.31,80.315,1032
20140301|2014-02-21 12:00,21,80.315,80.315,80.275,80.28,453
20140301|2014-02-21 12:30,21,80.28,80.305,80.265,80.3,290
20140301|2014-02-21 13:00,21,80.3,80.315,80.29,80.3,237
20140301|2014-02-21 13:30,21,80.305,80.31,80.27,80.275,641
20140301|2014-02-21 14:00,21,80.275,80.29,80.265,80.275,127
20140301|2014-02-21 14:30,21,80.275,80.305,80.27,80.3,170
20140301|2014-02-21 15:00,21,80.3,80.305,80.295,80.3,32
20140301|2014-02-21 15:30,21,80.3,80.3,80.28,80.295,82
20140301|2014-02-23 17:00,24,80.275,80.3,80.27,80.3,20
20140301|2014-02-23 17:30,24,80.295,80.295,80.285,80.285,3
20140301|2014-02-23 18:00,24,80.28,80.29,80.28,80.29,8
20140301|2014-02-23 18:30,24,80.295,80.295,80.275,80.295,21
20140301|2014-02-23 19:00,24,80.3,80.33,80.3,80.3,77
20140301|2014-02-23 19:30,24,80.31,80.35,80.31,80.34,103
20140301|2014-02-23 20:00,24,80.34,80.34,80.31,80.315,40
20140301|2014-02-23 20:30,24,80.31,80.31,80.28,80.29,91
20140301|2014-02-23 21:00,24,80.285,80.285,80.27,80.275,90
20140301|2014-02-23 21:30,24,80.28,80.28,80.255,80.27,64
20140301|2014-02-23 22:00,24,80.275,80.275,80.245,80.25,31
20140301|2014-02-23 22:30,24,80.25,80.26,80.235,80.255,104
20140301|2014-02-23 23:00,24,80.26,80.27,80.26,80.26,175
20140301|2014-02-23 23:30,24,80.255,80.26,80.255,80.255,10
20140301|2014-02-24 00:00,24,80.265,80.285,80.265,80.275,56
20140301|2014-02-24 00:30,24,80.275,80.275,80.245,80.245,26
20140301|2014-02-24 01:00,24,80.245,80.25,80.22,80.24,83
20140301|2014-02-24 01:30,24,80.23,80.27,80.225,80.27,96
20140301|2014-02-24 02:00,24,80.265,80.27,80.22,80.22,95
20140301|2014-02-24 02:30,24,80.225,80.235,80.185,80.205,186
20140301|2014-02-24 03:00,24,80.2,80.2,80.125,80.175,299
20140301|2014-02-24 03:30,24,80.175,80.175,80.15,80.155,229
20140301|2014-02-24 04:00,24,80.155,80.17,80.14,80.165,340
20140301|2014-02-24 04:30,24,80.165,80.17,80.145,80.165,105
20140301|2014-02-24 05:00,24,80.16,80.225,80.155,80.22,219
20140301|2014-02-24 05:30,24,80.225,80.27,80.225,80.265,251
20140301|2014-02-24 06:00,24,80.255,80.315,80.255,80.31,575
20140301|2014-02-24 06:30,24,80.31,80.325,80.275,80.3,368
20140301|2014-02-24 07:00,24,80.3,80.335,80.255,80.33,525
20140301|2014-02-24 07:30,24,80.325,80.345,80.305,80.315,404
20140301|2014-02-24 08:00,24,80.31,80.36,80.295,80.31,500
20140301|2014-02-24 08:30,24,80.31,80.38,80.3,80.375,805
20140301|2014-02-24 09:00,24,80.38,80.4,80.325,80.325,789
20140301|2014-02-24 09:30,24,80.325,80.35,80.28,80.285,832
20140301|2014-02-24 10:00,24,80.285,80.285,80.19,80.195,1493
20140301|2014-02-24 10:30,24,80.19,80.23,80.185,80.205,468
20140301|2014-02-24 11:00,24,80.21,80.25,80.195,80.23,317
20140301|2014-02-24 11:30,24,80.23,80.245,80.225,80.245,540
20140301|2014-02-24 12:00,24,80.245,80.25,80.235,80.24,109
20140301|2014-02-24 12:30,24,80.24,80.245,80.225,80.225,207
20140301|2014-02-24 13:00,24,80.23,80.23,80.215,80.225,418
20140301|2014-02-24 13:30,24,80.225,80.225,80.205,80.225,170
20140301|2014-02-24 14:00,24,80.23,80.24,80.215,80.24,204
20140301|2014-02-24 14:30,24,80.235,80.25,80.23,80.245,217
20140301|2014-02-24 15:00,24,80.245,80.25,80.235,80.235,37
20140301|2014-02-24 15:30,24,80.24,80.255,80.235,80.235,6
20140301|2014-02-24 19:00,25,80.255,80.255,80.225,80.235,54
20140301|2014-02-24 19:30,25,80.23,80.245,80.23,80.245,55
20140301|2014-02-24 20:00,25,80.25,80.27,80.25,80.25,47
20140301|2014-02-24 20:30,25,80.255,80.255,80.23,80.23,34
20140301|2014-02-24 21:00,25,80.23,80.235,80.22,80.225,37
20140301|2014-02-24 21:30,25,80.235,80.245,80.23,80.24,12
20140301|2014-02-24 22:00,25,80.245,80.245,80.23,80.235,20
20140301|2014-02-24 22:30,25,80.23,80.245,80.23,80.235,10
20140301|2014-02-24 23:00,25,80.235,80.24,80.225,80.225,17
20140301|2014-02-24 23:30,25,80.225,80.23,80.225,80.225,10
20140301|2014-02-25 00:00,25,80.23,80.23,80.19,80.19,61
20140301|2014-02-25 00:30,25,80.185,80.205,80.175,80.18,331
20140301|2014-02-25 01:00,25,80.18,80.215,80.175,80.185,73
20140301|2014-02-25 01:30,25,80.195,80.2,80.15,80.15,113
20140301|2014-02-25 02:00,25,80.155,80.16,80.1,80.125,193
20140301|2014-02-25 02:30,25,80.12,80.15,80.11,80.14,160
20140301|2014-02-25 03:00,25,80.14,80.16,80.135,80.14,57
20140301|2014-02-25 03:30,25,80.14,80.17,80.14,80.17,90
20140301|2014-02-25 04:00,25,80.175,80.18,80.15,80.16,331
20140301|2014-02-25 04:30,25,80.155,80.155,80.115,80.115,139
20140301|2014-02-25 05:00,25,80.115,80.15,80.115,80.15,110
20140301|2014-02-25 05:30,25,80.145,80.17,80.145,80.155,87
20140301|2014-02-25 06:00,25,80.15,80.155,80.115,80.135,128
20140301|2014-02-25 06:30,25,80.13,80.145,80.12,80.13,323
20140301|2014-02-25 07:00,25,80.13,80.13,80.095,80.095,440
20140301|2014-02-25 07:30,25,80.095,80.125,80.09,80.105,381
20140301|2014-02-25 08:00,25,80.1,80.135,80.1,80.11,528
20140301|2014-02-25 08:30,25,80.11,80.11,80.06,80.085,896
20140301|2014-02-25 09:00,25,80.08,80.295,80.05,80.26,3549
20140301|2014-02-25 09:30,25,80.265,80.28,80.19,80.2,1996
20140301|2014-02-25 10:00,25,80.2,80.205,80.07,80.12,2728
20140301|2014-02-25 10:30,25,80.12,80.14,80.11,80.135,667
20140301|2014-02-25 11:00,25,80.14,80.15,80.115,80.13,402
20140301|2014-02-25 11:30,25,80.13,80.13,80.115,80.115,674
20140301|2014-02-25 12:00,25,80.115,80.135,80.115,80.135,189
20140301|2014-02-25 12:30,25,80.135,80.18,80.135,80.18,172
20140301|2014-02-25 13:00,25,80.18,80.18,80.14,80.155,321
20140301|2014-02-25 13:30,25,80.16,80.165,80.155,80.165,322
20140301|2014-02-25 14:00,25,80.17,80.17,80.16,80.17,287
20140301|2014-02-25 14:30,25,80.165,80.195,80.165,80.19,284
20140301|2014-02-25 15:00,25,80.19,80.19,80.17,80.18,97
20140301|2014-02-25 15:30,25,80.185,80.185,80.16,80.16,14
20140301|2014-02-25 19:00,26,80.16,80.18,80.16,80.18,56
20140301|2014-02-25 19:30,26,80.175,80.195,80.175,80.185,28
20140301|2014-02-25 20:00,26,80.185,80.205,80.18,80.19,41
20140301|2014-02-25 20:30,26,80.19,80.205,80.19,80.195,14
20140301|2014-02-25 21:00,26,80.195,80.21,80.19,80.21,19
20140301|2014-02-25 21:30,26,80.21,80.22,80.205,80.22,56
20140301|2014-02-25 22:00,26,80.205,80.21,80.19,80.195,72
20140301|2014-02-25 22:30,26,80.195,80.205,80.195,80.205,22
20140301|2014-02-25 23:00,26,80.2,80.205,80.2,80.2,12
20140301|2014-02-25 23:30,26,80.2,80.2,80.185,80.19,19
20140301|2014-02-26 00:00,26,80.2,80.2,80.17,80.185,49
20140301|2014-02-26 00:30,26,80.18,80.185,80.17,80.175,51
20140301|2014-02-26 01:00,26,80.175,80.185,80.15,80.175,158
20140301|2014-02-26 01:30,26,80.18,80.195,80.18,80.195,58
20140301|2014-02-26 02:00,26,80.19,80.225,80.19,80.2,134
20140301|2014-02-26 02:30,26,80.195,80.215,80.18,80.18,39
20140301|2014-02-26 03:00,26,80.17,80.17,80.125,80.135,278
20140301|2014-02-26 03:30,26,80.14,80.195,80.13,80.185,146
20140301|2014-02-26 04:00,26,80.18,80.205,80.17,80.205,100
20140301|2014-02-26 04:30,26,80.2,80.205,80.175,80.185,238
20140301|2014-02-26 05:00,26,80.18,80.205,80.17,80.2,101
20140301|2014-02-26 05:30,26,80.205,80.21,80.18,80.185,76
20140301|2014-02-26 06:00,26,80.185,80.28,80.18,80.255,250
20140301|2014-02-26 06:30,26,80.265,80.27,80.24,80.25,487
20140301|2014-02-26 07:00,26,80.245,80.3,80.235,80.3,606
20140301|2014-02-26 07:30,26,80.305,80.325,80.275,80.285,1347
20140301|2014-02-26 08:00,26,80.285,80.385,80.27,80.37,1879
20140301|2014-02-26 08:30,26,80.37,80.45,80.36,80.43,2718
20140301|2014-02-26 09:00,26,80.44,80.545,80.43,80.485,4531
20140301|2014-02-26 09:30,26,80.49,80.505,80.47,80.5,1714
20140301|2014-02-26 10:00,26,80.5,80.53,80.47,80.525,1676
20140301|2014-02-26 10:30,26,80.525,80.54,80.5,80.51,1277
20140301|2014-02-26 11:00,26,80.515,80.55,80.495,80.535,1038
20140301|2014-02-26 11:30,26,80.54,80.555,80.525,80.54,825
20140301|2014-02-26 12:00,26,80.535,80.545,80.505,80.515,551
20140301|2014-02-26 12:30,26,80.51,80.525,80.5,80.525,235
20140301|2014-02-26 13:00,26,80.525,80.525,80.495,80.5,593
20140301|2014-02-26 13:30,26,80.5,80.505,80.46,80.465,561
20140301|2014-02-26 14:00,26,80.47,80.47,80.42,80.43,466
20140301|2014-02-26 14:30,26,80.43,80.445,80.43,80.435,263
20140301|2014-02-26 15:00,26,80.44,80.45,80.435,80.44,118
20140301|2014-02-26 15:30,26,80.44,80.45,80.43,80.43,37
20140301|2014-02-26 19:00,27,80.42,80.44,80.395,80.395,145
20140301|2014-02-26 19:30,27,80.4,80.415,80.39,80.395,64
20140301|2014-02-26 20:00,27,80.395,80.41,80.39,80.405,62
20140301|2014-02-26 20:30,27,80.405,80.43,80.405,80.43,92
20140301|2014-02-26 21:00,27,80.43,80.435,80.42,80.43,64
20140301|2014-02-26 21:30,27,80.43,80.44,80.43,80.43,44
20140301|2014-02-26 22:00,27,80.435,80.44,80.43,80.43,20
20140301|2014-02-26 22:30,27,80.435,80.435,80.425,80.435,36
20140301|2014-02-26 23:00,27,80.43,80.43,80.415,80.425,33
20140301|2014-02-26 23:30,27,80.42,80.44,80.42,80.43,34
20140301|2014-02-27 00:00,27,80.435,80.45,80.41,80.415,43
20140301|2014-02-27 00:30,27,80.415,80.44,80.41,80.44,228
20140301|2014-02-27 01:00,27,80.435,80.455,80.415,80.42,254
20140301|2014-02-27 01:30,27,80.425,80.505,80.425,80.495,166
20140301|2014-02-27 02:00,27,80.495,80.57,80.495,80.53,883
20140301|2014-02-27 02:30,27,80.53,80.54,80.51,80.535,126
20140301|2014-02-27 03:00,27,80.53,80.6,80.53,80.555,379
20140301|2014-02-27 03:30,27,80.555,80.575,80.52,80.53,177
20140301|2014-02-27 04:00,27,80.535,80.55,80.51,80.525,201
20140301|2014-02-27 04:30,27,80.52,80.565,80.515,80.52,204
20140301|2014-02-27 05:00,27,80.52,80.535,80.495,80.525,311
20140301|2014-02-27 05:30,27,80.53,80.54,80.48,80.49,339
20140301|2014-02-27 06:00,27,80.48,80.515,80.48,80.5,533
20140301|2014-02-27 06:30,27,80.495,80.51,80.49,80.51,148
20140301|2014-02-27 07:00,27,80.51,80.525,80.48,80.49,629
20140301|2014-02-27 07:30,27,80.51,80.53,80.43,80.47,1988
20140301|2014-02-27 08:00,27,80.465,80.47,80.435,80.455,879
20140301|2014-02-27 08:30,27,80.455,80.47,80.415,80.425,1670
20140301|2014-02-27 09:00,27,80.425,80.44,80.41,80.425,1590
20140301|2014-02-27 09:30,27,80.425,80.485,80.425,80.43,1090
20140301|2014-02-27 10:00,27,80.43,80.44,80.285,80.315,2914
20140301|2014-02-27 10:30,27,80.315,80.335,80.26,80.26,889
20140301|2014-02-27 11:00,27,80.265,80.315,80.255,80.285,851
20140301|2014-02-27 11:30,27,80.29,80.305,80.285,80.305,388
20140301|2014-02-27 12:00,27,80.31,80.325,80.305,80.325,315
20140301|2014-02-27 12:30,27,80.33,80.345,80.325,80.335,483
20140301|2014-02-27 13:00,27,80.34,80.34,80.295,80.295,315
20140301|2014-02-27 13:30,27,80.3,80.315,80.295,80.31,343
20140301|2014-02-27 14:00,27,80.31,80.335,80.31,80.33,465
20140301|2014-02-27 14:30,27,80.33,80.335,80.305,80.31,289
20140301|2014-02-27 15:00,27,80.305,80.315,80.29,80.29,120
20140301|2014-02-27 15:30,27,80.295,80.315,80.295,80.305,64
20140301|2014-02-27 19:00,28,80.28,80.295,80.27,80.275,101
20140301|2014-02-27 19:30,28,80.275,80.275,80.255,80.265,102
20140301|2014-02-27 20:00,28,80.27,80.305,80.27,80.3,45
20140301|2014-02-27 20:30,28,80.3,80.3,80.28,80.285,36
20140301|2014-02-27 21:00,28,80.3,80.305,80.285,80.29,32
20140301|2014-02-27 21:30,28,80.29,80.305,80.285,80.305,38
20140301|2014-02-27 22:00,28,80.305,80.32,80.3,80.315,25
20140301|2014-02-27 22:30,28,80.315,80.325,80.29,80.29,115
20140301|2014-02-27 23:00,28,80.295,80.305,80.29,80.3,36
20140301|2014-02-27 23:30,28,80.305,80.31,80.3,80.3,28
20140301|2014-02-28 00:00,28,80.31,80.325,80.295,80.3,22
20140301|2014-02-28 00:30,28,80.325,80.325,80.3,80.3,68
20140301|2014-02-28 01:00,28,80.3,80.305,80.21,80.23,396
20140301|2014-02-28 01:30,28,80.235,80.245,80.17,80.21,672
20140301|2014-02-28 02:00,28,80.205,80.245,80.205,80.23,218
20140301|2014-02-28 02:30,28,80.23,80.23,80.16,80.19,1003
20140301|2014-02-28 03:00,28,80.19,80.215,80.19,80.21,98
20140301|2014-02-28 03:30,28,80.21,80.215,80.13,80.145,1054
20140301|2014-02-28 04:00,28,80.14,80.14,79.83,79.855,4568
20140301|2014-02-28 04:30,28,79.845,79.925,79.83,79.915,814
20140301|2014-02-28 05:00,28,79.915,79.945,79.88,79.92,491
20140301|2014-02-28 05:30,28,79.925,79.945,79.91,79.925,214
20140301|2014-02-28 06:00,28,79.925,79.93,79.88,79.9,266
20140301|2014-02-28 06:30,28,79.895,79.905,79.865,79.885,291
20140301|2014-02-28 07:00,28,79.885,79.89,79.795,79.84,1323
20140301|2014-02-28 07:30,28,79.85,79.885,79.82,79.82,1440
20140301|2014-02-28 08:00,28,79.82,79.855,79.765,79.845,1418
20140301|2014-02-28 08:30,28,79.845,79.93,79.835,79.91,2122
20140301|2014-02-28 09:00,28,79.915,79.93,79.855,79.86,1446
20140301|2014-02-28 09:30,28,79.86,79.88,79.785,79.795,1286
20140301|2014-02-28 10:00,28,79.795,79.845,79.795,79.83,1914
20140301|2014-02-28 10:30,28,79.83,79.855,79.825,79.825,502
20140301|2014-02-28 11:00,28,79.825,79.825,79.775,79.775,817
20140301|2014-02-28 11:30,28,79.775,79.82,79.765,79.81,1137
20140301|2014-02-28 12:00,28,79.81,79.81,79.79,79.795,287
20140301|2014-02-28 12:30,28,79.795,79.81,79.79,79.795,419
20140301|2014-02-28 13:00,28,79.795,79.8,79.765,79.775,643
20140301|2014-02-28 13:30,28,79.775,79.78,79.7,79.705,2274
20140301|2014-02-28 14:00,28,79.705,79.78,79.7,79.77,1039
20140301|2014-02-28 14:30,28,79.775,79.8,79.77,79.79,807
20140301|2014-02-28 15:00,28,79.795,79.815,79.775,79.785,115
20140301|2014-02-28 15:30,28,79.775,79.815,79.765,79.815,70
20140301|2014-03-02 17:00,3,79.855,79.88,79.835,79.88,323
20140301|2014-03-02 17:30,3,79.87,79.87,79.835,79.85,17
20140301|2014-03-02 18:00,3,79.835,79.85,79.8,79.85,64
20140301|2014-03-02 18:30,3,79.845,79.85,79.82,79.84,408
20140301|2014-03-02 19:00,3,79.835,79.86,79.835,79.845,135
20140301|2014-03-02 19:30,3,79.835,79.85,79.82,79.835,89
20140301|2014-03-02 20:00,3,79.84,79.845,79.83,79.83,88
20140301|2014-03-02 20:30,3,79.835,79.845,79.82,79.83,77
20140301|2014-03-02 21:00,3,79.83,79.84,79.82,79.83,74
20140301|2014-03-02 21:30,3,79.83,79.84,79.83,79.83,13
20140301|2014-03-02 22:00,3,79.825,79.84,79.82,79.83,24
20140301|2014-03-02 22:30,3,79.83,79.835,79.825,79.83,18
20140301|2014-03-02 23:00,3,79.83,79.84,79.82,79.825,29
20140301|2014-03-02 23:30,3,79.82,79.84,79.805,79.83,41
20140301|2014-03-03 00:00,3,79.83,79.835,79.78,79.795,77
20140301|2014-03-03 00:30,3,79.785,79.81,79.785,79.785,434
20140301|2014-03-03 01:00,3,79.79,79.825,79.78,79.8,1000
20140301|2014-03-03 01:30,3,79.795,79.88,79.79,79.88,405
20140301|2014-03-03 02:00,3,79.875,79.88,79.835,79.855,215
20140301|2014-03-03 02:30,3,79.865,79.885,79.835,79.85,200
20140301|2014-03-03 03:00,3,79.84,79.875,79.825,79.86,141
20140301|2014-03-03 03:30,3,79.865,79.865,79.825,79.835,166
20140301|2014-03-03 04:00,3,79.85,79.86,79.84,79.845,115
20140301|2014-03-03 04:30,3,79.85,79.86,79.83,79.835,66
20140301|2014-03-03 05:00,3,79.845,79.87,79.835,79.865,127
20140301|2014-03-03 05:30,3,79.87,79.925,79.865,79.925,268
20140301|2014-03-03 06:00,3,79.92,79.94,79.91,79.935,360
20140301|2014-03-03 06:30,3,79.94,79.94,79.895,79.9,243
20140301|2014-03-03 07:00,3,79.895,79.905,79.875,79.885,782
20140301|2014-03-03 07:30,3,79.885,79.895,79.85,79.885,719
20140301|2014-03-03 08:00,3,79.89,79.915,79.86,79.895,931
20140301|2014-03-03 08:30,3,79.9,79.93,79.87,79.905,945
20140301|2014-03-03 09:00,3,79.905,80.08,79.865,79.96,3036
20140301|2014-03-03 09:30,3,79.96,79.96,79.895,79.895,1401
20140301|2014-03-03 10:00,3,79.9,79.91,79.875,79.89,1576
20140301|2014-03-03 10:30,3,79.89,79.95,79.89,79.945,653
20140301|2014-03-03 11:00,3,79.945,79.99,79.94,79.97,1520
20140301|2014-03-03 11:30,3,79.965,80.095,79.955,80.085,1087
20140301|2014-03-03 12:00,3,80.085,80.11,80.07,80.085,983
20140301|2014-03-03 12:30,3,80.08,80.085,80.05,80.08,604
20140301|2014-03-03 13:00,3,80.085,80.105,80.07,80.08,735
20140301|2014-03-03 13:30,3,80.08,80.09,80.065,80.09,827
20140301|2014-03-03 14:00,3,80.095,80.11,80.07,80.105,539
20140301|2014-03-03 14:30,3,80.105,80.105,80.09,80.095,886
20140301|2014-03-03 15:00,3,80.095,80.1,80.075,80.075,123
20140301|2014-03-03 15:30,3,80.08,80.085,80.07,80.085,168
20140301|2014-03-03 19:00,4,80.1,80.13,80.09,80.125,83
20140301|2014-03-03 19:30,4,80.13,80.175,80.13,80.165,131
20140301|2014-03-03 20:00,4,80.155,80.16,80.135,80.14,52
20140301|2014-03-03 20:30,4,80.145,80.15,80.12,80.12,316
20140301|2014-03-03 21:00,4,80.125,80.14,80.12,80.14,74
20140301|2014-03-03 21:30,4,80.145,80.16,80.135,80.145,74
20140301|2014-03-03 22:00,4,80.14,80.145,80.13,80.13,23
20140301|2014-03-03 22:30,4,80.135,80.145,80.12,80.125,63
20140301|2014-03-03 23:00,4,80.13,80.135,80.12,80.12,31
20140301|2014-03-03 23:30,4,80.125,80.135,80.12,80.125,29
20140301|2014-03-04 00:00,4,80.135,80.14,80.01,80.04,401
20140301|2014-03-04 00:30,4,80.04,80.055,80.035,80.05,69
20140301|2014-03-04 01:00,4,80.055,80.06,80.015,80.025,177
20140301|2014-03-04 01:30,4,80.03,80.05,80.025,80.04,1370
20140301|2014-03-04 02:00,4,80.04,80.05,79.955,79.98,433
20140301|2014-03-04 02:30,4,79.985,80.02,79.975,80.015,80
20140301|2014-03-04 03:00,4,80.015,80.055,80.015,80.03,210
20140301|2014-03-04 03:30,4,80.035,80.055,80.02,80.05,250
20140301|2014-03-04 04:00,4,80.055,80.055,80.025,80.03,162
20140301|2014-03-04 04:30,4,80.035,80.055,79.99,80,316
20140301|2014-03-04 05:00,4,79.995,80.02,79.96,79.98,257
20140301|2014-03-04 05:30,4,79.98,80.01,79.97,80.005,94
20140301|2014-03-04 06:00,4,80,80.01,79.98,79.985,139
20140301|2014-03-04 06:30,4,79.995,80.005,79.985,79.995,98
20140301|2014-03-04 07:00,4,79.99,79.99,79.955,79.985,513
20140301|2014-03-04 07:30,4,79.98,80.005,79.925,79.985,1168
20140301|2014-03-04 08:00,4,79.99,80.05,79.99,80.03,1144
20140301|2014-03-04 08:30,4,80.035,80.05,80.01,80.045,912
20140301|2014-03-04 09:00,4,80.04,80.115,80.035,80.1,1302
20140301|2014-03-04 09:30,4,80.105,80.15,80.085,80.145,668
20140301|2014-03-04 10:00,4,80.135,80.2,80.125,80.165,1204
20140301|2014-03-04 10:30,4,80.17,80.22,80.155,80.195,722
20140301|2014-03-04 11:00,4,80.195,80.22,80.165,80.165,386
20140301|2014-03-04 11:30,4,80.165,80.19,80.15,80.175,427
20140301|2014-03-04 12:00,4,80.175,80.185,80.165,80.175,205
20140301|2014-03-04 12:30,4,80.175,80.185,80.155,80.175,531
20140301|2014-03-04 13:00,4,80.175,80.19,80.165,80.17,287
20140301|2014-03-04 13:30,4,80.17,80.19,80.16,80.18,307
20140301|2014-03-04 14:00,4,80.185,80.19,80.155,80.175,277
20140301|2014-03-04 14:30,4,80.175,80.18,80.16,80.16,249
20140301|2014-03-04 15:00,4,80.16,80.17,80.16,80.165,15
20140301|2014-03-04 15:30,4,80.17,80.17,80.14,80.15,33
20140301|2014-03-04 19:00,5,80.14,80.165,80.14,80.15,52
20140301|2014-03-04 19:30,5,80.15,80.16,80.14,80.145,22
20140301|2014-03-04 20:00,5,80.14,80.165,80.14,80.165,39
20140301|2014-03-04 20:30,5,80.165,80.175,80.16,80.17,54
20140301|2014-03-04 21:00,5,80.18,80.19,80.17,80.185,25
20140301|2014-03-04 21:30,5,80.18,80.18,80.175,80.175,23
20140301|2014-03-04 22:00,5,80.175,80.18,80.17,80.18,30
20140301|2014-03-04 22:30,5,80.175,80.185,80.17,80.18,17
20140301|2014-03-04 23:00,5,80.18,80.18,80.155,80.16,307
20140301|2014-03-04 23:30,5,80.165,80.19,80.165,80.19,60
20140301|2014-03-05 00:00,5,80.19,80.19,80.175,80.18,60
20140301|2014-03-05 00:30,5,80.195,80.2,80.165,80.195,52
20140301|2014-03-05 01:00,5,80.195,80.195,80.165,80.165,157
20140301|2014-03-05 01:30,5,80.16,80.19,80.15,80.16,194
20140301|2014-03-05 02:00,5,80.165,80.185,80.14,80.18,127
20140301|2014-03-05 02:30,5,80.185,80.2,80.15,80.155,138
20140301|2014-03-05 03:00,5,80.15,80.205,80.14,80.2,215
20140301|2014-03-05 03:30,5,80.205,80.23,80.14,80.175,506
20140301|2014-03-05 04:00,5,80.18,80.285,80.175,80.235,741
20140301|2014-03-05 04:30,5,80.24,80.25,80.23,80.235,165
20140301|2014-03-05 05:00,5,80.235,80.255,80.23,80.245,152
20140301|2014-03-05 05:30,5,80.24,80.25,80.185,80.185,96
20140301|2014-03-05 06:00,5,80.185,80.205,80.17,80.185,102
20140301|2014-03-05 06:30,5,80.19,80.19,80.14,80.16,376
20140301|2014-03-05 07:00,5,80.165,80.185,80.07,80.185,1640
20140301|2014-03-05 07:30,5,80.18,80.265,80.18,80.23,1252
20140301|2014-03-05 08:00,5,80.225,80.24,80.2,80.225,399
20140301|2014-03-05 08:30,5,80.225,80.26,80.155,80.155,1840
20140301|2014-03-05 09:00,5,80.16,80.18,80.11,80.11,1727
20140301|2014-03-05 09:30,5,80.11,80.13,80.06,80.105,1339
20140301|2014-03-05 10:00,5,80.105,80.125,80.085,80.1,644
20140301|2014-03-05 10:30,5,80.095,80.13,80.095,80.115,333
20140301|2014-03-05 11:00,5,80.11,80.14,80.105,80.11,209
20140301|2014-03-05 11:30,5,80.115,80.12,80.105,80.105,349
20140301|2014-03-05 12:00,5,80.105,80.11,80.095,80.105,333
20140301|2014-03-05 12:30,5,80.11,80.115,80.095,80.1,172
20140301|2014-03-05 13:00,5,80.1,80.105,80.075,80.085,292
20140301|2014-03-05 13:30,5,80.08,80.125,80.075,80.125,298
20140301|2014-03-05 14:00,5,80.125,80.125,80.11,80.115,262
20140301|2014-03-05 14:30,5,80.11,80.135,80.11,80.12,208
20140301|2014-03-05 15:00,5,80.125,80.125,80.1,80.1,89
20140301|2014-03-05 15:30,5,80.105,80.105,80.09,80.09,5
20140301|2014-03-05 19:00,6,80.12,80.155,80.12,80.145,247
20140301|2014-03-05 19:30,6,80.15,80.15,80.14,80.145,56
20140301|2014-03-05 20:00,6,80.14,80.16,80.14,80.145,217
20140301|2014-03-05 20:30,6,80.15,80.155,80.14,80.15,14
20140301|2014-03-05 21:00,6,80.15,80.175,80.15,80.165,35
20140301|2014-03-05 21:30,6,80.18,80.19,80.18,80.185,30
20140301|2014-03-05 22:00,6,80.18,80.185,80.17,80.185,18
20140301|2014-03-05 22:30,6,80.175,80.205,80.17,80.195,35
20140301|2014-03-05 23:00,6,80.195,80.195,80.185,80.185,21
20140301|2014-03-05 23:30,6,80.185,80.185,80.175,80.175,7
20140301|2014-03-06 00:00,6,80.17,80.18,80.16,80.17,39
20140301|2014-03-06 00:30,6,80.165,80.18,80.15,80.15,77
20140301|2014-03-06 01:00,6,80.155,80.18,80.155,80.18,63
20140301|2014-03-06 01:30,6,80.175,80.175,80.14,80.16,65
20140301|2014-03-06 02:00,6,80.155,80.21,80.155,80.165,297
20140301|2014-03-06 02:30,6,80.165,80.19,80.165,80.175,66
20140301|2014-03-06 03:00,6,80.18,80.185,80.14,80.15,232
20140301|2014-03-06 03:30,6,80.14,80.17,80.13,80.14,155
20140301|2014-03-06 04:00,6,80.145,80.15,80.135,80.145,112
20140301|2014-03-06 04:30,6,80.135,80.145,80.115,80.115,103
20140301|2014-03-06 05:00,6,80.115,80.13,80.085,80.1,313
20140301|2014-03-06 05:30,6,80.1,80.125,80.065,80.065,116
20140301|2014-03-06 06:00,6,80.08,80.105,79.995,80.075,664
20140301|2014-03-06 06:30,6,80.08,80.18,80,80.085,915
20140301|2014-03-06 07:00,6,80.08,80.12,80.055,80.115,874
20140301|2014-03-06 07:30,6,80.13,80.21,79.84,79.88,10125
20140301|2014-03-06 08:00,6,79.875,79.91,79.8,79.82,3040
20140301|2014-03-06 08:30,6,79.82,79.825,79.745,79.755,2136
20140301|2014-03-06 09:00,6,79.755,79.755,79.705,79.74,2536
20140301|2014-03-06 09:30,6,79.74,79.77,79.72,79.75,1415
20140301|2014-03-06 10:00,6,79.745,79.75,79.675,79.7,2431
20140301|2014-03-06 10:30,6,79.7,79.72,79.685,79.7,1117
20140301|2014-03-06 11:00,6,79.7,79.7,79.59,79.62,2517
20140301|2014-03-06 11:30,6,79.625,79.66,79.62,79.64,857
20140301|2014-03-06 12:00,6,79.64,79.655,79.615,79.63,647
20140301|2014-03-06 12:30,6,79.63,79.665,79.625,79.66,435
20140301|2014-03-06 13:00,6,79.665,79.67,79.65,79.65,499
20140301|2014-03-06 13:30,6,79.65,79.675,79.65,79.665,770
20140301|2014-03-06 14:00,6,79.665,79.685,79.665,79.675,479
20140301|2014-03-06 14:30,6,79.68,79.69,79.675,79.685,275
20140301|2014-03-06 15:00,6,79.68,79.685,79.665,79.675,62
20140301|2014-03-06 15:30,6,79.67,79.68,79.665,79.675,68
20140301|2014-03-06 19:00,7,79.675,79.68,79.66,79.675,169
20140301|2014-03-06 19:30,7,79.67,79.685,79.665,79.685,95
20140301|2014-03-06 20:00,7,79.68,79.68,79.66,79.66,30
20140301|2014-03-06 20:30,7,79.67,79.68,79.665,79.665,21
20140301|2014-03-06 21:00,7,79.67,79.68,79.67,79.67,77
20140301|2014-03-06 21:30,7,79.665,79.68,79.665,79.675,18
20140301|2014-03-06 22:00,7,79.68,79.68,79.67,79.67,120
20140301|2014-03-06 22:30,7,79.675,79.68,79.67,79.675,24
20140301|2014-03-06 23:00,7,79.675,79.685,79.675,79.68,41
20140301|2014-03-06 23:30,7,79.67,79.675,79.665,79.665,17
20140301|2014-03-07 00:00,7,79.665,79.665,79.655,79.665,25
20140301|2014-03-07 00:30,7,79.655,79.67,79.645,79.67,77
20140301|2014-03-07 01:00,7,79.675,79.68,79.66,79.67,153
20140301|2014-03-07 01:30,7,79.665,79.67,79.61,79.625,149
20140301|2014-03-07 02:00,7,79.63,79.65,79.615,79.615,147
20140301|2014-03-07 02:30,7,79.62,79.645,79.575,79.59,334
20140301|2014-03-07 03:00,7,79.59,79.61,79.565,79.58,208
20140301|2014-03-07 03:30,7,79.575,79.585,79.565,79.585,75
20140301|2014-03-07 04:00,7,79.59,79.595,79.56,79.56,89
20140301|2014-03-07 04:30,7,79.57,79.58,79.56,79.56,45
20140301|2014-03-07 05:00,7,79.565,79.57,79.47,79.49,517
20140301|2014-03-07 05:30,7,79.485,79.49,79.44,79.49,363
20140301|2014-03-07 06:00,7,79.485,79.49,79.46,79.465,424
20140301|2014-03-07 06:30,7,79.465,79.485,79.455,79.485,254
20140301|2014-03-07 07:00,7,79.49,79.52,79.45,79.5,1352
20140301|2014-03-07 07:30,7,79.495,79.85,79.47,79.85,6325
20140301|2014-03-07 08:00,7,79.85,79.855,79.715,79.755,1778
20140301|2014-03-07 08:30,7,79.755,79.795,79.695,79.735,1947
20140301|2014-03-07 09:00,7,79.73,79.8,79.725,79.755,1397
20140301|2014-03-07 09:30,7,79.76,79.765,79.725,79.755,997
20140301|2014-03-07 10:00,7,79.755,79.76,79.71,79.735,1017
20140301|2014-03-07 10:30,7,79.735,79.76,79.73,79.75,1013
20140301|2014-03-07 11:00,7,79.755,79.76,79.725,79.73,541
20140301|2014-03-07 11:30,7,79.73,79.735,79.71,79.71,423
20140301|2014-03-07 12:00,7,79.71,79.73,79.7,79.72,1446
20140301|2014-03-07 12:30,7,79.72,79.73,79.7,79.72,385
20140301|2014-03-07 13:00,7,79.715,79.725,79.69,79.705,453
20140301|2014-03-07 13:30,7,79.705,79.725,79.7,79.725,396
20140301|2014-03-07 14:00,7,79.73,79.75,79.72,79.735,273
20140301|2014-03-07 14:30,7,79.73,79.735,79.715,79.725,182
20140301|2014-03-07 15:00,7,79.715,79.725,79.71,79.71,80
20140301|2014-03-07 15:30,7,79.72,79.725,79.7,79.72,82
20140301|2014-03-09 17:00,10,79.685,79.71,79.685,79.7,33
20140301|2014-03-09 18:00,10,79.7,79.7,79.69,79.69,3
20140301|2014-03-09 18:30,10,79.69,79.69,79.69,79.69,7
20140301|2014-03-09 19:00,10,79.69,79.695,79.66,79.67,89
20140301|2014-03-09 19:30,10,79.675,79.675,79.655,79.665,89
20140301|2014-03-09 20:00,10,79.67,79.67,79.635,79.66,120
20140301|2014-03-09 20:30,10,79.66,79.67,79.65,79.67,240
20140301|2014-03-09 21:00,10,79.665,79.665,79.65,79.65,29
20140301|2014-03-09 21:30,10,79.655,79.67,79.655,79.655,28
20140301|2014-03-09 22:00,10,79.655,79.655,79.64,79.645,26
20140301|2014-03-09 22:30,10,79.65,79.665,79.65,79.66,18
20140301|2014-03-09 23:00,10,79.655,79.655,79.65,79.65,212
20140301|2014-03-09 23:30,10,79.655,79.66,79.65,79.66,6
20140301|2014-03-10 00:00,10,79.655,79.665,79.65,79.66,99
20140301|2014-03-10 00:30,10,79.66,79.69,79.66,79.675,96
20140301|2014-03-10 01:00,10,79.67,79.69,79.67,79.68,209
20140301|2014-03-10 01:30,10,79.675,79.685,79.665,79.67,49
20140301|2014-03-10 02:00,10,79.665,79.68,79.66,79.675,121
20140301|2014-03-10 02:30,10,79.675,79.68,79.64,79.65,102
20140301|2014-03-10 03:00,10,79.66,79.705,79.655,79.7,639
20140301|2014-03-10 03:30,10,79.695,79.7,79.675,79.675,71
20140301|2014-03-10 04:00,10,79.67,79.705,79.67,79.7,346
20140301|2014-03-10 04:30,10,79.695,79.755,79.69,79.755,862
20140301|2014-03-10 05:00,10,79.77,79.795,79.755,79.775,355
20140301|2014-03-10 05:30,10,79.77,79.77,79.74,79.765,179
20140301|2014-03-10 06:00,10,79.77,79.795,79.77,79.785,144
20140301|2014-03-10 06:30,10,79.78,79.795,79.76,79.78,176
20140301|2014-03-10 07:00,10,79.785,79.785,79.73,79.73,415
20140301|2014-03-10 07:30,10,79.735,79.75,79.725,79.735,694
20140301|2014-03-10 08:00,10,79.735,79.785,79.735,79.78,778
20140301|2014-03-10 08:30,10,79.78,79.78,79.73,79.745,703
20140301|2014-03-10 09:00,10,79.745,79.8,79.735,79.795,715
20140301|2014-03-10 09:30,10,79.79,79.795,79.77,79.78,553
20140301|2014-03-10 10:00,10,79.785,79.83,79.77,79.825,1578
20140301|2014-03-10 10:30,10,79.83,79.83,79.75,79.75,600
20140301|2014-03-10 11:00,10,79.755,79.775,79.74,79.775,506
20140301|2014-03-10 11:30,10,79.775,79.775,79.735,79.75,360
20140301|2014-03-10 12:00,10,79.75,79.76,79.74,79.755,299
20140301|2014-03-10 12:30,10,79.755,79.755,79.745,79.75,326
20140301|2014-03-10 13:00,10,79.75,79.765,79.74,79.75,373
20140301|2014-03-10 13:30,10,79.755,79.77,79.75,79.77,413
20140301|2014-03-10 14:00,10,79.77,79.775,79.755,79.76,323
20140301|2014-03-10 14:30,10,79.76,79.77,79.755,79.77,468
20140301|2014-03-10 15:00,10,79.765,79.765,79.74,79.74,59
20140301|2014-03-10 15:30,10,79.74,79.755,79.735,79.74,108
20140301|2014-03-10 19:00,11,79.77,79.78,79.765,79.77,205
20140301|2014-03-10 19:30,11,79.775,79.78,79.77,79.775,306
20140301|2014-03-10 20:00,11,79.78,79.79,79.765,79.785,95
20140301|2014-03-10 20:30,11,79.79,79.79,79.775,79.79,133
20140301|2014-03-10 21:00,11,79.795,79.8,79.785,79.795,119
20140301|2014-03-10 21:30,11,79.795,79.805,79.79,79.79,59
20140301|2014-03-10 22:00,11,79.785,79.79,79.775,79.78,17
20140301|2014-03-10 22:30,11,79.785,79.8,79.785,79.79,58
20140301|2014-03-10 23:00,11,79.79,79.795,79.77,79.77,15
20140301|2014-03-10 23:30,11,79.78,79.785,79.78,79.78,10
20140301|2014-03-11 00:00,11,79.795,79.81,79.795,79.805,131
20140301|2014-03-11 00:30,11,79.815,79.82,79.8,79.815,70
20140301|2014-03-11 01:00,11,79.81,79.815,79.8,79.815,173
20140301|2014-03-11 01:30,11,79.815,79.815,79.775,79.78,105
20140301|2014-03-11 02:00,11,79.785,79.835,79.785,79.825,168
20140301|2014-03-11 02:30,11,79.835,79.875,79.835,79.865,313
20140301|2014-03-11 03:00,11,79.865,79.865,79.8,79.815,206
20140301|2014-03-11 03:30,11,79.815,79.865,79.81,79.855,197
20140301|2014-03-11 04:00,11,79.85,79.855,79.835,79.855,342
20140301|2014-03-11 04:30,11,79.855,79.89,79.83,79.875,753
20140301|2014-03-11 05:00,11,79.88,79.915,79.875,79.895,743
20140301|2014-03-11 05:30,11,79.89,79.895,79.875,79.89,120
20140301|2014-03-11 06:00,11,79.89,79.94,79.89,79.9,777
20140301|2014-03-11 06:30,11,79.895,79.895,79.86,79.875,485
20140301|2014-03-11 07:00,11,79.88,79.89,79.84,79.845,337
20140301|2014-03-11 07:30,11,79.845,79.85,79.82,79.835,446
20140301|2014-03-11 08:00,11,79.83,79.865,79.83,79.855,668
20140301|2014-03-11 08:30,11,79.86,79.86,79.82,79.835,520
20140301|2014-03-11 09:00,11,79.83,79.835,79.775,79.78,907
20140301|2014-03-11 09:30,11,79.775,79.795,79.765,79.785,523
20140301|2014-03-11 10:00,11,79.79,79.79,79.73,79.745,884
20140301|2014-03-11 10:30,11,79.745,79.775,79.72,79.77,713
20140301|2014-03-11 11:00,11,79.77,79.775,79.725,79.755,1064
20140301|2014-03-11 11:30,11,79.755,79.79,79.755,79.79,311
20140301|2014-03-11 12:00,11,79.79,79.79,79.775,79.785,461
20140301|2014-03-11 12:30,11,79.79,79.805,79.775,79.775,394
20140301|2014-03-11 13:00,11,79.775,79.775,79.71,79.71,540
20140301|2014-03-11 13:30,11,79.715,79.74,79.715,79.735,748
20140301|2014-03-11 14:00,11,79.73,79.765,79.73,79.765,243
20140301|2014-03-11 14:30,11,79.77,79.795,79.765,79.785,212
20140301|2014-03-11 15:00,11,79.78,79.78,79.765,79.775,36
20140301|2014-03-11 15:30,11,79.76,79.77,79.76,79.76,16
20140301|2014-03-11 19:00,12,79.8,79.8,79.79,79.79,23
20140301|2014-03-11 19:30,12,79.795,79.805,79.78,79.795,61
20140301|2014-03-11 20:00,12,79.78,79.8,79.77,79.795,50
20140301|2014-03-11 20:30,12,79.79,79.79,79.755,79.77,93
20140301|2014-03-11 21:00,12,79.775,79.795,79.77,79.79,69
20140301|2014-03-11 21:30,12,79.795,79.805,79.785,79.79,39
20140301|2014-03-11 22:00,12,79.79,79.805,79.79,79.8,242
20140301|2014-03-11 22:30,12,79.805,79.82,79.8,79.82,65
20140301|2014-03-11 23:00,12,79.815,79.82,79.81,79.82,13
20140301|2014-03-11 23:30,12,79.82,79.82,79.805,79.81,32
20140301|2014-03-12 00:00,12,79.805,79.81,79.795,79.795,66
20140301|2014-03-12 00:30,12,79.8,79.805,79.8,79.8,55
20140301|2014-03-12 01:00,12,79.8,79.8,79.775,79.775,20
20140301|2014-03-12 01:30,12,79.775,79.78,79.76,79.775,96
20140301|2014-03-12 02:00,12,79.77,79.785,79.765,79.785,74
20140301|2014-03-12 02:30,12,79.785,79.83,79.785,79.815,151
20140301|2014-03-12 03:00,12,79.815,79.84,79.815,79.84,206
20140301|2014-03-12 03:30,12,79.845,79.85,79.805,79.825,162
20140301|2014-03-12 04:00,12,79.825,79.83,79.795,79.81,114
20140301|2014-03-12 04:30,12,79.8,79.805,79.75,79.76,428
20140301|2014-03-12 05:00,12,79.78,79.785,79.75,79.765,79
20140301|2014-03-12 05:30,12,79.76,79.795,79.735,79.79,271
20140301|2014-03-12 06:00,12,79.785,79.785,79.745,79.755,200
20140301|2014-03-12 06:30,12,79.76,79.79,79.75,79.78,213
20140301|2014-03-12 07:00,12,79.78,79.78,79.65,79.675,723
20140301|2014-03-12 07:30,12,79.675,79.68,79.62,79.675,1524
20140301|2014-03-12 08:00,12,79.67,79.705,79.67,79.67,883
20140301|2014-03-12 08:30,12,79.67,79.705,79.645,79.665,1295
20140301|2014-03-12 09:00,12,79.66,79.735,79.66,79.705,971
20140301|2014-03-12 09:30,12,79.7,79.725,79.685,79.7,911
20140301|2014-03-12 10:00,12,79.7,79.705,79.645,79.67,714
20140301|2014-03-12 10:30,12,79.67,79.685,79.62,79.625,769
20140301|2014-03-12 11:00,12,79.63,79.64,79.59,79.595,1065
20140301|2014-03-12 11:30,12,79.595,79.6,79.565,79.575,671
20140301|2014-03-12 12:00,12,79.575,79.575,79.55,79.565,616
20140301|2014-03-12 12:30,12,79.57,79.605,79.565,79.605,293
20140301|2014-03-12 13:00,12,79.605,79.62,79.59,79.605,350
20140301|2014-03-12 13:30,12,79.61,79.635,79.59,79.615,515
20140301|2014-03-12 14:00,12,79.615,79.615,79.585,79.59,265
20140301|2014-03-12 14:30,12,79.59,79.595,79.58,79.58,187
20140301|2014-03-12 15:00,12,79.59,79.595,79.585,79.59,25
20140301|2014-03-12 15:30,12,79.59,79.61,79.59,79.61,24
20140301|2014-03-12 19:00,13,79.64,79.64,79.625,79.63,44
20140301|2014-03-12 19:30,13,79.615,79.635,79.6,79.625,73
20140301|2014-03-12 20:00,13,79.615,79.625,79.61,79.61,57
20140301|2014-03-12 20:30,13,79.61,79.615,79.595,79.595,65
20140301|2014-03-12 21:00,13,79.595,79.6,79.58,79.58,35
20140301|2014-03-12 21:30,13,79.58,79.6,79.575,79.595,14
20140301|2014-03-12 22:00,13,79.6,79.61,79.595,79.6,6
20140301|2014-03-12 22:30,13,79.6,79.605,79.59,79.595,18
20140301|2014-03-12 23:00,13,79.6,79.605,79.565,79.57,58
20140301|2014-03-12 23:30,13,79.565,79.565,79.405,79.425,495
20140301|2014-03-13 00:00,13,79.43,79.44,79.4,79.44,91
20140301|2014-03-13 00:30,13,79.435,79.44,79.42,79.44,58
20140301|2014-03-13 01:00,13,79.42,79.43,79.415,79.43,149
20140301|2014-03-13 01:30,13,79.435,79.44,79.4,79.41,114
20140301|2014-03-13 02:00,13,79.415,79.42,79.375,79.405,441
20140301|2014-03-13 02:30,13,79.41,79.41,79.345,79.35,366
20140301|2014-03-13 03:00,13,79.35,79.385,79.35,79.375,467
20140301|2014-03-13 03:30,13,79.36,79.365,79.34,79.345,208
20140301|2014-03-13 04:00,13,79.355,79.365,79.28,79.28,357
20140301|2014-03-13 04:30,13,79.275,79.325,79.275,79.3,189
20140301|2014-03-13 05:00,13,79.295,79.34,79.295,79.33,47
20140301|2014-03-13 05:30,13,79.33,79.35,79.325,79.345,47
20140301|2014-03-13 06:00,13,79.35,79.35,79.335,79.34,16
20140301|2014-03-13 06:30,13,79.34,79.34,79.315,79.32,44
20140301|2014-03-13 07:00,13,79.325,79.355,79.305,79.35,457
20140301|2014-03-13 07:30,13,79.36,79.415,79.36,79.4,520
20140301|2014-03-13 08:00,13,79.395,79.415,79.36,79.385,173
20140301|2014-03-13 08:30,13,79.375,79.375,79.325,79.345,591
20140301|2014-03-13 09:00,13,79.35,79.365,79.325,79.345,157
20140301|2014-03-13 09:30,13,79.345,79.41,79.34,79.395,278
20140301|2014-03-13 10:00,13,79.385,79.395,79.365,79.375,236
20140301|2014-03-13 10:30,13,79.39,79.41,79.37,79.39,327
20140301|2014-03-13 11:00,13,79.385,79.415,79.34,79.395,961
20140301|2014-03-13 11:30,13,79.395,79.48,79.38,79.475,2487
20140301|2014-03-13 12:00,13,79.48,79.51,79.45,79.455,605
20140301|2014-03-13 12:30,13,79.455,79.655,79.435,79.64,1882
20140301|2014-03-13 13:00,13,79.635,79.695,79.635,79.67,656
20140301|2014-03-13 13:30,13,79.665,79.665,79.62,79.63,279
20140301|2014-03-13 14:00,13,79.63,79.63,79.595,79.61,372
20140301|2014-03-13 14:30,13,79.625,79.625,79.605,79.615,186
20140301|2014-03-13 15:00,13,79.6,79.6,79.575,79.585,43
20140301|2014-03-13 15:30,13,79.585,79.6,79.575,79.6,68
20140301|2014-03-13 19:00,14,79.605,79.635,79.605,79.63,33
20140301|2014-03-13 19:30,14,79.63,79.655,79.63,79.65,40
20140301|2014-03-13 20:00,14,79.63,79.65,79.63,79.65,19
20140301|2014-03-13 20:30,14,79.635,79.635,79.615,79.615,7
20140301|2014-03-13 21:00,14,79.615,79.625,79.605,79.61,23
20140301|2014-03-13 21:30,14,79.615,79.63,79.615,79.625,147
20140301|2014-03-13 22:00,14,79.625,79.64,79.625,79.64,16
20140301|2014-03-13 22:30,14,79.64,79.645,79.625,79.63,22
20140301|2014-03-13 23:00,14,79.635,79.645,79.635,79.645,4
20140301|2014-03-13 23:30,14,79.635,79.64,79.635,79.635,6
20140301|2014-03-14 00:00,14,79.635,79.65,79.625,79.64,15
20140301|2014-03-14 00:30,14,79.655,79.685,79.655,79.685,117
20140301|2014-03-14 01:00,14,79.69,79.695,79.655,79.66,73
20140301|2014-03-14 01:30,14,79.64,79.65,79.63,79.63,38
20140301|2014-03-14 02:00,14,79.64,79.665,79.64,79.66,94
20140301|2014-03-14 02:30,14,79.645,79.66,79.645,79.645,31
20140301|2014-03-14 03:00,14,79.645,79.645,79.585,79.585,66
20140301|2014-03-14 03:30,14,79.59,79.59,79.57,79.57,67
20140301|2014-03-14 04:00,14,79.605,79.63,79.52,79.535,35
20140301|2014-03-14 04:30,14,79.52,79.55,79.52,79.535,55
20140301|2014-03-14 05:00,14,79.53,79.545,79.5,79.5,41
20140301|2014-03-14 05:30,14,79.525,79.535,79.51,79.51,81
20140301|2014-03-14 06:00,14,79.515,79.535,79.505,79.53,66
20140301|2014-03-14 06:30,14,79.51,79.53,79.49,79.52,30
20140301|2014-03-14 07:00,14,79.515,79.56,79.51,79.555,265
20140301|2014-03-14 07:30,14,79.555,79.56,79.515,79.525,135
20140301|2014-03-14 08:00,14,79.5,79.53,79.485,79.515,166
20140301|2014-03-14 08:30,14,79.525,79.535,79.41,79.42,741
20140301|2014-03-14 09:00,14,79.405,79.415,79.325,79.365,280
20140301|2014-03-14 09:30,14,79.365,79.39,79.34,79.39,156
20140301|2014-03-14 10:00,14,79.39,79.46,79.37,79.46,205
20140301|2014-03-14 10:30,14,79.425,79.435,79.35,79.385,309
20140301|2014-03-14 11:00,14,79.38,79.45,79.375,79.415,190
20140301|2014-03-14 11:30,14,79.415,79.43,79.405,79.43,90
20140301|2014-03-14 12:00,14,79.415,79.43,79.405,79.42,82
20140301|2014-03-14 12:30,14,79.4,79.475,79.4,79.475,147
20140301|2014-03-14 13:00,14,79.46,79.46,79.425,79.445,94
20140301|2014-03-14 13:30,14,79.45,79.465,79.43,79.44,426
20140301|2014-03-14 14:00,14,79.43,79.435,79.42,79.425,44
20140301|2014-03-14 14:30,14,79.425,79.44,79.42,79.42,75
20140301|2014-03-14 15:00,14,79.42,79.425,79.415,79.42,72
20140301|2014-03-14 15:30,14,79.425,79.425,79.4,79.4,84
20140301|2014-03-16 17:30,17,79.425,79.45,79.425,79.45,32
20140301|2014-03-16 18:00,17,79.435,79.435,79.415,79.415,13
20140301|2014-03-16 18:30,17,79.41,79.41,79.41,79.41,1
20140301|2014-03-16 19:00,17,79.445,79.455,79.445,79.455,2
20140301|2014-03-16 20:00,17,79.445,79.445,79.445,79.445,2
20140301|2014-03-16 22:00,17,79.46,79.46,79.46,79.46,1
20140301|2014-03-17 00:00,17,79.465,79.465,79.465,79.465,1
20140301|2014-03-17 00:30,17,79.465,79.47,79.465,79.47,2
20140301|2014-03-17 02:00,17,79.505,79.51,79.505,79.51,8
20140301|2014-03-17 02:30,17,79.535,79.555,79.53,79.55,33
20140301|2014-03-17 03:00,17,79.55,79.55,79.55,79.55,1
20140301|2014-03-17 04:00,17,79.44,79.455,79.44,79.455,173
20140301|2014-03-17 06:00,17,79.51,79.51,79.51,79.51,1
20140301|2014-03-17 06:30,17,79.515,79.515,79.515,79.515,2
20140301|2014-03-17 07:00,17,79.49,79.49,79.485,79.49,93
20140301|2014-03-17 07:30,17,79.47,79.47,79.465,79.47,14
20140301|2014-03-17 08:00,17,79.47,79.47,79.47,79.47,2
20140301|2014-03-17 08:30,17,79.405,79.405,79.33,79.33,23
20140301|2014-03-17 09:00,17,79.335,79.335,79.335,79.335,1
20140601|2013-07-25 13:30,25,82.86,82.86,82.86,82.86,1
20140601|2013-12-09 20:00,10,80.41,80.41,80.41,80.41,1
20140601|2013-12-10 08:30,10,80.3,80.3,80.3,80.3,1
20140601|2013-12-10 23:00,11,80.145,80.145,80.145,80.145,4
20140601|2013-12-11 20:30,12,80.14,80.14,80.14,80.14,4
20140601|2013-12-12 01:30,12,80.13,80.13,80.13,80.13,1
20140601|2013-12-12 09:00,12,80.455,80.455,80.455,80.455,1
20140601|2013-12-13 06:30,13,80.695,80.695,80.695,80.695,1
20140601|2013-12-13 07:30,13,80.57,80.57,80.57,80.57,1
20140601|2013-12-13 08:00,13,80.575,80.575,80.575,80.575,1
20140601|2013-12-13 09:30,13,80.68,80.68,80.635,80.635,2
20140601|2013-12-15 18:00,16,80.58,80.58,80.58,80.58,1
20140601|2013-12-16 01:30,16,80.36,80.36,80.36,80.36,1
20140601|2013-12-16 20:00,17,80.47,80.47,80.47,80.47,1
20140601|2013-12-16 20:30,17,80.45,80.45,80.45,80.45,3
20140601|2013-12-18 19:00,19,80.92,80.92,80.92,80.92,3
20140601|2013-12-18 21:00,19,81,81.01,80.995,80.995,25
20140601|2013-12-18 21:30,19,81.005,81.05,81.005,81.05,35
20140601|2013-12-18 22:00,19,81.015,81.015,81.015,81.015,1
20140601|2013-12-18 23:30,19,80.995,80.995,80.995,80.995,1
20140601|2013-12-19 00:00,19,80.885,80.885,80.885,80.885,1
20140601|2013-12-19 02:30,19,80.8,80.8,80.765,80.765,13
20140601|2013-12-20 07:30,20,81.14,81.14,81.14,81.14,1
20140601|2013-12-20 09:30,20,80.74,80.74,80.74,80.74,1
20140601|2013-12-22 22:30,23,80.9,80.9,80.9,80.9,1
20140601|2013-12-23 01:30,23,80.8,80.8,80.8,80.8,2
20140601|2013-12-23 06:30,23,80.695,80.695,80.695,80.695,5
20140601|2013-12-26 14:30,26,80.81,80.81,80.81,80.81,2
20140601|2013-12-27 00:30,27,80.58,80.58,80.56,80.56,2
20140601|2013-12-27 02:30,27,80.39,80.39,80.39,80.39,1
20140601|2013-12-27 04:30,27,80.38,80.38,80.38,80.38,3
20140601|2013-12-27 05:30,27,80.2,80.2,80.2,80.2,1
20140601|2013-12-27 11:00,27,80.51,80.51,80.51,80.51,1
20140601|2013-12-29 23:30,30,80.755,80.755,80.755,80.755,5
20140601|2013-12-30 02:30,30,80.715,80.715,80.715,80.715,3
20140601|2013-12-30 08:00,30,80.385,80.385,80.38,80.385,7
20140601|2013-12-30 10:00,30,80.25,80.31,80.25,80.285,3
20140601|2013-12-30 20:00,31,80.355,80.355,80.355,80.355,1
20140601|2013-12-31 03:30,31,80.34,80.34,80.34,80.34,1
20140601|2014-01-02 05:00,2,80.76,80.76,80.76,80.76,1
20140601|2014-01-02 05:30,2,80.825,80.825,80.75,80.825,10
20140601|2014-01-02 06:00,2,80.84,80.84,80.84,80.84,5
20140601|2014-01-02 06:30,2,80.98,80.98,80.98,80.98,1
20140601|2014-01-02 07:00,2,80.955,80.98,80.955,80.98,10
20140601|2014-01-02 08:30,2,80.92,80.92,80.88,80.88,18
20140601|2014-01-02 10:30,2,80.97,80.97,80.88,80.88,6
20140601|2014-01-02 21:00,3,80.92,80.92,80.92,80.92,10
20140601|2014-01-03 00:30,3,80.935,80.935,80.935,80.935,1
20140601|2014-01-03 01:30,3,80.9,80.9,80.9,80.9,10
20140601|2014-01-03 14:00,3,81.155,81.155,81.155,81.155,1
20140601|2014-01-05 18:00,6,81.185,81.185,81.17,81.17,6
20140601|2014-01-05 18:30,6,81.19,81.19,81.18,81.18,2
20140601|2014-01-05 19:00,6,81.165,81.165,81.165,81.165,1
20140601|2014-01-06 02:30,6,81.16,81.2,81.16,81.2,3
20140601|2014-01-06 07:30,6,81.17,81.18,81.17,81.17,4
20140601|2014-01-06 08:00,6,81.19,81.19,81.19,81.19,1
20140601|2014-01-06 08:30,6,81.115,81.14,81.115,81.135,7
20140601|2014-01-06 09:00,6,81.065,81.08,81.03,81.08,10
20140601|2014-01-06 09:30,6,81.07,81.07,80.985,80.985,7
20140601|2014-01-06 10:00,6,80.99,80.99,80.94,80.94,3
20140601|2014-01-06 10:30,6,80.96,80.96,80.96,80.96,1
20140601|2014-01-06 21:00,7,81.05,81.075,81.035,81.075,3
20140601|2014-01-07 01:00,7,81.085,81.1,81.085,81.1,10
20140601|2014-01-07 01:30,7,81.07,81.07,81.07,81.07,1
20140601|2014-01-07 02:00,7,81.075,81.075,81.055,81.055,3
20140601|2014-01-07 04:00,7,81.075,81.095,81.075,81.09,10
20140601|2014-01-07 07:00,7,80.955,80.98,80.955,80.98,2
20140601|2014-01-07 07:30,7,81.025,81.065,81.01,81.055,10
20140601|2014-01-07 08:00,7,81.08,81.09,81.08,81.09,10
20140601|2014-01-07 09:00,7,81.25,81.28,81.25,81.25,5
20140601|2014-01-07 09:30,7,81.22,81.22,81.22,81.22,2
20140601|2014-01-07 10:00,7,81.21,81.24,81.16,81.195,28
20140601|2014-01-08 02:30,8,81.335,81.335,81.335,81.335,2
20140601|2014-01-08 04:00,8,81.375,81.375,81.375,81.375,10
20140601|2014-01-08 06:30,8,81.33,81.33,81.33,81.33,1
20140601|2014-01-08 07:00,8,81.315,81.385,81.315,81.385,3
20140601|2014-01-08 07:30,8,81.35,81.35,81.35,81.35,1
20140601|2014-01-08 08:00,8,81.3,81.3,81.23,81.23,2
20140601|2014-01-08 08:30,8,81.265,81.265,81.26,81.26,2
20140601|2014-01-08 10:30,8,81.31,81.31,81.31,81.31,1
20140601|2014-01-08 13:00,8,81.4,81.4,81.38,81.38,2
20140601|2014-01-08 13:30,8,81.38,81.38,81.38,81.38,9
20140601|2014-01-08 21:00,9,81.405,81.405,81.405,81.405,1
20140601|2014-01-08 21:30,9,81.365,81.365,81.36,81.36,2
20140601|2014-01-08 23:00,9,81.405,81.405,81.405,81.405,2
20140601|2014-01-08 23:30,9,81.34,81.34,81.34,81.34,1
20140601|2014-01-09 00:30,9,81.33,81.33,81.33,81.33,1
20140601|2014-01-09 08:00,9,81.48,81.48,81.39,81.39,6
20140601|2014-01-09 12:30,9,81.35,81.35,81.35,81.35,1
20140601|2014-01-09 15:30,9,81.235,81.235,81.235,81.235,1
20140601|2014-01-09 19:00,10,81.23,81.23,81.23,81.23,1
20140601|2014-01-10 03:30,10,81.3,81.305,81.3,81.305,10
20140601|2014-01-10 06:00,10,81.35,81.35,81.35,81.35,2
20140601|2014-01-10 07:30,10,81.2,81.2,80.935,81.095,27
20140601|2014-01-10 08:00,10,81.095,81.14,81.095,81.14,2
20140601|2014-01-10 08:30,10,81.045,81.045,80.865,80.875,11
20140601|2014-01-10 09:00,10,80.86,80.905,80.79,80.905,42
20140601|2014-01-10 09:30,10,80.86,80.86,80.86,80.86,10
20140601|2014-01-10 13:00,10,80.86,80.86,80.86,80.86,1
20140601|2014-01-10 13:30,10,80.885,80.885,80.885,80.885,8
20140601|2014-01-12 19:00,13,80.91,80.91,80.91,80.91,1
20140601|2014-01-12 19:30,13,80.835,80.835,80.835,80.835,1
20140601|2014-01-12 20:00,13,80.8,80.8,80.735,80.735,2
20140601|2014-01-13 07:00,13,80.94,81.025,80.94,81.025,11
20140601|2014-01-13 07:30,13,81.025,81.025,80.99,81.02,12
20140601|2014-01-13 11:00,13,80.95,80.965,80.95,80.965,10
20140601|2014-01-13 14:00,13,80.8,80.8,80.8,80.8,1
20140601|2014-01-13 22:30,14,80.88,80.88,80.87,80.87,11
20140601|2014-01-14 01:00,14,80.9,80.9,80.9,80.9,1
20140601|2014-01-14 03:00,14,80.845,80.85,80.815,80.82,4
20140601|2014-01-14 06:00,14,80.78,80.78,80.78,80.78,1
20140601|2014-01-14 07:00,14,80.845,80.86,80.825,80.845,113
20140601|2014-01-14 07:30,14,80.855,80.87,80.83,80.83,6
20140601|2014-01-14 08:30,14,80.85,80.865,80.85,80.865,7
20140601|2014-01-14 09:30,14,80.8,80.8,80.8,80.8,1
20140601|2014-01-14 10:00,14,80.8,80.8,80.8,80.8,1
20140601|2014-01-14 11:00,14,80.8,80.8,80.8,80.8,10
20140601|2014-01-14 19:00,15,81,81,81,81,3
20140601|2014-01-14 19:30,15,81.04,81.08,81.04,81.08,3
20140601|2014-01-14 20:30,15,81.115,81.12,81.115,81.12,2
20140601|2014-01-14 22:30,15,81.14,81.14,81.14,81.14,3
20140601|2014-01-14 23:00,15,81.155,81.155,81.155,81.155,1
20140601|2014-01-15 00:00,15,81.11,81.11,81.1,81.1,3
20140601|2014-01-15 01:00,15,81.135,81.135,81.135,81.135,1
20140601|2014-01-15 02:00,15,81.11,81.11,81.11,81.11,1
20140601|2014-01-15 02:30,15,81.15,81.15,81.15,81.15,1
20140601|2014-01-15 03:30,15,81.22,81.22,81.22,81.22,4
20140601|2014-01-15 05:30,15,81.15,81.15,81.15,81.15,1
20140601|2014-01-15 06:00,15,81.19,81.19,81.19,81.19,4
20140601|2014-01-15 07:00,15,81.225,81.225,81.225,81.225,2
20140601|2014-01-15 07:30,15,81.295,81.36,81.295,81.36,25
20140601|2014-01-15 08:00,15,81.355,81.355,81.355,81.355,5
20140601|2014-01-15 09:30,15,81.285,81.3,81.275,81.3,116
20140601|2014-01-15 10:00,15,81.32,81.32,81.305,81.305,2
20140601|2014-01-15 10:30,15,81.295,81.295,81.295,81.295,1
20140601|2014-01-15 11:30,15,81.315,81.315,81.315,81.315,1
20140601|2014-01-15 12:00,15,81.345,81.35,81.345,81.35,2
20140601|2014-01-15 13:30,15,81.305,81.305,81.305,81.305,1
20140601|2014-01-15 19:00,16,81.325,81.325,81.305,81.305,3
20140601|2014-01-15 22:00,16,81.25,81.25,81.25,81.25,5
20140601|2014-01-16 01:00,16,81.275,81.275,81.275,81.275,1
20140601|2014-01-16 06:00,16,81.27,81.27,81.27,81.27,10
20140601|2014-01-16 07:30,16,81.175,81.175,81.175,81.175,1
20140601|2014-01-16 19:30,17,81.2,81.2,81.2,81.2,2
20140601|2014-01-16 21:30,17,81.215,81.22,81.215,81.22,5
20140601|2014-01-16 23:00,17,81.23,81.23,81.23,81.23,1
20140601|2014-01-17 07:30,17,81.3,81.3,81.3,81.3,1
20140601|2014-01-17 08:30,17,81.3,81.3,81.3,81.3,1
20140601|2014-01-17 10:00,17,81.335,81.335,81.335,81.335,1
20140601|2014-01-17 10:30,17,81.39,81.42,81.39,81.42,4
20140601|2014-01-17 11:00,17,81.475,81.54,81.475,81.54,28
20140601|2014-01-17 11:30,17,81.53,81.53,81.525,81.525,2
20140601|2014-01-17 12:30,17,81.565,81.565,81.565,81.565,1
20140601|2014-01-17 14:30,17,81.53,81.53,81.53,81.53,1
20140601|2014-01-19 17:00,20,81.515,81.515,81.515,81.515,3
20140601|2014-01-19 19:30,20,81.5,81.5,81.5,81.5,1
20140601|2014-01-19 20:00,20,81.45,81.45,81.45,81.45,2
20140601|2014-01-19 21:00,20,81.49,81.49,81.49,81.49,2
20140601|2014-01-19 22:00,20,81.485,81.485,81.485,81.485,1
20140601|2014-01-19 23:30,20,81.505,81.505,81.505,81.505,1
20140601|2014-01-20 00:00,20,81.48,81.48,81.48,81.48,1
20140601|2014-01-20 04:00,20,81.435,81.435,81.435,81.435,2
20140601|2014-01-20 07:00,20,81.345,81.345,81.345,81.345,1
20140601|2014-01-20 07:30,20,81.38,81.39,81.38,81.39,20
20140601|2014-01-20 08:30,20,81.375,81.375,81.375,81.375,1
20140601|2014-01-20 09:00,20,81.38,81.38,81.38,81.38,1
20140601|2014-01-20 19:00,21,81.475,81.475,81.475,81.475,8
20140601|2014-01-20 19:30,21,81.5,81.5,81.5,81.5,1
20140601|2014-01-20 23:00,21,81.5,81.5,81.5,81.5,2
20140601|2014-01-21 02:30,21,81.58,81.595,81.58,81.595,5
20140601|2014-01-21 03:30,21,81.575,81.58,81.575,81.58,26
20140601|2014-01-21 04:00,21,81.57,81.57,81.57,81.57,4
20140601|2014-01-21 05:30,21,81.65,81.65,81.65,81.65,2
20140601|2014-01-21 06:30,21,81.64,81.64,81.64,81.64,1
20140601|2014-01-21 07:30,21,81.605,81.605,81.605,81.605,1
20140601|2014-01-21 08:00,21,81.52,81.52,81.52,81.52,1
20140601|2014-01-21 08:30,21,81.5,81.5,81.485,81.485,11
20140601|2014-01-21 10:00,21,81.45,81.45,81.34,81.4,9
20140601|2014-01-21 10:30,21,81.405,81.405,81.395,81.395,4
20140601|2014-01-21 11:30,21,81.41,81.41,81.405,81.405,20
20140601|2014-01-21 19:30,22,81.36,81.36,81.36,81.36,1
20140601|2014-01-21 20:30,22,81.355,81.355,81.355,81.355,5
20140601|2014-01-21 21:00,22,81.31,81.31,81.3,81.3,2
20140601|2014-01-21 22:00,22,81.355,81.355,81.355,81.355,5
20140601|2014-01-22 04:00,22,81.415,81.425,81.415,81.425,3
20140601|2014-01-22 06:30,22,81.365,81.365,81.27,81.3,39
20140601|2014-01-22 07:30,22,81.25,81.25,81.25,81.25,3
20140601|2014-01-22 09:00,22,81.38,81.38,81.38,81.38,20
20140601|2014-01-22 20:00,23,81.55,81.55,81.55,81.55,3
20140601|2014-01-23 00:30,23,81.495,81.495,81.495,81.495,1
20140601|2014-01-23 02:00,23,81.26,81.26,81.15,81.15,6
20140601|2014-01-23 02:30,23,81.15,81.15,81.15,81.15,2
20140601|2014-01-23 03:00,23,81.13,81.13,81.13,81.13,6
20140601|2014-01-23 03:30,23,81.095,81.11,81.095,81.11,4
20140601|2014-01-23 05:00,23,81.11,81.11,81.11,81.11,1
20140601|2014-01-23 05:30,23,81.15,81.155,81.125,81.125,3
20140601|2014-01-23 06:00,23,81.115,81.115,81.115,81.115,1
20140601|2014-01-23 06:30,23,81.11,81.11,81.11,81.11,1
20140601|2014-01-23 07:00,23,81.05,81.08,81.05,81.08,5
20140601|2014-01-23 07:30,23,81.04,81.04,80.89,80.89,20
20140601|2014-01-23 08:00,23,80.88,80.96,80.88,80.96,70
20140601|2014-01-23 08:30,23,80.925,80.925,80.91,80.91,4
20140601|2014-01-23 09:00,23,80.885,80.885,80.845,80.85,12
20140601|2014-01-23 09:30,23,80.84,80.855,80.82,80.855,12
20140601|2014-01-23 11:00,23,80.85,80.85,80.8,80.8,12
20140601|2014-01-23 11:30,23,80.82,80.875,80.82,80.875,3
20140601|2014-01-23 12:30,23,80.825,80.825,80.75,80.75,15
20140601|2014-01-23 13:00,23,80.75,80.755,80.75,80.755,2
20140601|2014-01-23 13:30,23,80.74,80.75,80.7,80.7,7
20140601|2014-01-23 14:00,23,80.7,80.7,80.68,80.68,2
20140601|2014-01-23 19:00,24,80.765,80.765,80.76,80.76,9
20140601|2014-01-23 19:30,24,80.78,80.78,80.78,80.78,1
20140601|2014-01-23 20:30,24,80.775,80.775,80.775,80.775,1
20140601|2014-01-23 21:00,24,80.8,80.8,80.795,80.795,8
20140601|2014-01-23 21:30,24,80.77,80.77,80.77,80.77,2
20140601|2014-01-23 23:30,24,80.745,80.75,80.745,80.745,11
20140601|2014-01-24 00:00,24,80.735,80.74,80.715,80.715,8
20140601|2014-01-24 00:30,24,80.78,80.78,80.78,80.78,1
20140601|2014-01-24 01:30,24,80.755,80.755,80.75,80.75,4
20140601|2014-01-24 02:00,24,80.755,80.77,80.755,80.755,3
20140601|2014-01-24 02:30,24,80.75,80.75,80.75,80.75,2
20140601|2014-01-24 04:00,24,80.7,80.7,80.68,80.68,3
20140601|2014-01-24 05:00,24,80.605,80.605,80.475,80.475,40
20140601|2014-01-24 06:00,24,80.565,80.565,80.565,80.565,1
20140601|2014-01-24 06:30,24,80.685,80.685,80.67,80.67,3
20140601|2014-01-24 07:30,24,80.715,80.715,80.715,80.715,2
20140601|2014-01-24 08:00,24,80.68,80.68,80.68,80.68,10
20140601|2014-01-24 08:30,24,80.67,80.67,80.67,80.67,1
20140601|2014-01-24 11:30,24,80.695,80.695,80.695,80.695,1
20140601|2014-01-24 13:00,24,80.745,80.75,80.745,80.75,150
20140601|2014-01-24 13:30,24,80.725,80.725,80.725,80.725,1
20140601|2014-01-26 18:00,27,80.7,80.7,80.7,80.7,1
20140601|2014-01-26 18:30,27,80.72,80.73,80.72,80.72,4
20140601|2014-01-26 19:30,27,80.695,80.695,80.695,80.695,2
20140601|2014-01-26 20:30,27,80.695,80.695,80.69,80.69,5
20140601|2014-01-26 21:00,27,80.685,80.69,80.685,80.69,2
20140601|2014-01-27 01:00,27,80.755,80.755,80.755,80.755,1
20140601|2014-01-27 01:30,27,80.68,80.68,80.68,80.68,1
20140601|2014-01-27 02:30,27,80.65,80.65,80.65,80.65,1
20140601|2014-01-27 06:00,27,80.775,80.775,80.775,80.775,1
20140601|2014-01-27 06:30,27,80.815,80.815,80.81,80.81,7
20140601|2014-01-27 07:00,27,80.785,80.785,80.785,80.785,1
20140601|2014-01-27 09:00,27,80.78,80.78,80.78,80.78,2
20140601|2014-01-27 09:30,27,80.715,80.715,80.715,80.715,1
20140601|2014-01-27 10:30,27,80.72,80.72,80.72,80.72,2
20140601|2014-01-27 12:00,27,80.74,80.74,80.74,80.74,1
20140601|2014-01-27 20:00,28,80.75,80.75,80.75,80.75,3
20140601|2014-01-28 03:00,28,80.815,80.83,80.815,80.83,2
20140601|2014-01-28 03:30,28,80.865,80.865,80.865,80.865,1
20140601|2014-01-28 04:00,28,80.9,81.02,80.9,81,4
20140601|2014-01-28 07:00,28,80.91,80.91,80.91,80.91,1
20140601|2014-01-28 07:30,28,80.875,80.875,80.795,80.795,3
20140601|2014-01-28 08:00,28,80.815,80.815,80.785,80.785,2
20140601|2014-01-28 09:00,28,80.87,80.87,80.87,80.87,1
20140601|2014-01-28 11:30,28,80.87,80.87,80.86,80.86,20
20140601|2014-01-28 19:00,29,80.88,80.88,80.88,80.88,1
20140601|2014-01-28 20:00,29,80.895,80.895,80.895,80.895,1
20140601|2014-01-28 20:30,29,80.88,80.88,80.88,80.88,1
20140601|2014-01-28 23:00,29,80.9,80.9,80.9,80.9,4
20140601|2014-01-28 23:30,29,80.9,80.9,80.9,80.9,1
20140601|2014-01-29 07:00,29,81.02,81.02,81.02,81.02,1
20140601|2014-01-29 08:00,29,80.79,80.79,80.79,80.79,1
20140601|2014-01-29 08:30,29,80.755,80.755,80.755,80.755,5
20140601|2014-01-29 09:00,29,80.76,80.76,80.76,80.76,1
20140601|2014-01-29 09:30,29,80.81,80.81,80.81,80.81,1
20140601|2014-01-29 10:00,29,80.835,80.835,80.82,80.82,2
20140601|2014-01-29 10:30,29,80.795,80.795,80.795,80.795,20
20140601|2014-01-29 11:00,29,80.79,80.79,80.79,80.79,1
20140601|2014-01-29 13:30,29,80.815,80.815,80.81,80.81,3
20140601|2014-01-29 15:30,29,80.8,80.8,80.8,80.8,1
20140601|2014-01-29 21:30,30,80.845,80.845,80.845,80.845,1
20140601|2014-01-29 22:30,30,80.91,80.91,80.905,80.905,3
20140601|2014-01-29 23:30,30,80.91,80.91,80.91,80.91,2
20140601|2014-01-30 01:30,30,80.96,80.995,80.96,80.995,2
20140601|2014-01-30 02:30,30,81.02,81.02,80.99,80.99,2
20140601|2014-01-30 03:00,30,81.065,81.08,81.065,81.08,2
20140601|2014-01-30 03:30,30,81.075,81.075,81.075,81.075,1
20140601|2014-01-30 04:00,30,81.175,81.175,81.175,81.175,2
20140601|2014-01-30 05:00,30,81.14,81.14,81.14,81.14,1
20140601|2014-01-30 06:00,30,81.135,81.135,81.135,81.135,1
20140601|2014-01-30 06:30,30,81.175,81.175,81.175,81.175,1
20140601|2014-01-30 07:00,30,81.25,81.26,81.25,81.25,25
20140601|2014-01-30 07:30,30,81.22,81.22,81.195,81.21,6
20140601|2014-01-30 08:30,30,81.265,81.265,81.235,81.235,2
20140601|2014-01-30 09:30,30,81.265,81.28,81.265,81.28,16
20140601|2014-01-30 10:00,30,81.29,81.36,81.28,81.36,19
20140601|2014-01-30 10:30,30,81.35,81.395,81.35,81.385,6
20140601|2014-01-30 11:00,30,81.345,81.345,81.345,81.345,1
20140601|2014-01-30 11:30,30,81.34,81.34,81.34,81.34,1
20140601|2014-01-30 12:00,30,81.355,81.355,81.355,81.355,1
20140601|2014-01-30 13:00,30,81.35,81.36,81.35,81.36,5
20140601|2014-01-30 13:30,30,81.355,81.355,81.35,81.355,12
20140601|2014-01-30 14:30,30,81.355,81.355,81.355,81.355,2
20140601|2014-01-30 20:30,31,81.33,81.37,81.33,81.37,20
20140601|2014-01-30 21:30,31,81.35,81.35,81.35,81.35,1
20140601|2014-01-31 00:30,31,81.38,81.38,81.38,81.38,4
20140601|2014-01-31 02:30,31,81.36,81.36,81.36,81.36,1
20140601|2014-01-31 07:00,31,81.445,81.445,81.44,81.44,3
20140601|2014-01-31 07:30,31,81.515,81.52,81.48,81.48,3
20140601|2014-01-31 08:30,31,81.53,81.575,81.53,81.575,6
20140601|2014-01-31 09:00,31,81.6,81.6,81.6,81.6,1
20140601|2014-01-31 10:00,31,81.495,81.5,81.495,81.5,2
20140601|2014-01-31 11:00,31,81.52,81.52,81.52,81.52,1
20140601|2014-01-31 12:00,31,81.465,81.465,81.465,81.465,15
20140601|2014-01-31 13:30,31,81.6,81.6,81.6,81.6,1
20140601|2014-01-31 14:30,31,81.555,81.555,81.555,81.555,2
20140601|2014-02-02 19:30,3,81.585,81.585,81.585,81.585,1
20140601|2014-02-02 20:00,3,81.59,81.59,81.59,81.59,1
20140601|2014-02-02 20:30,3,81.6,81.61,81.6,81.61,2
20140601|2014-02-02 23:30,3,81.575,81.575,81.575,81.575,1
20140601|2014-02-03 02:00,3,81.575,81.575,81.575,81.575,3
20140601|2014-02-03 06:30,3,81.5,81.5,81.5,81.5,1
20140601|2014-02-03 09:00,3,81.4,81.4,81.31,81.32,5
20140601|2014-02-03 10:00,3,81.34,81.34,81.32,81.32,3
20140601|2014-02-03 10:30,3,81.315,81.315,81.315,81.315,1
20140601|2014-02-03 12:00,3,81.375,81.375,81.375,81.375,1
20140601|2014-02-03 12:30,3,81.37,81.37,81.37,81.37,1
20140601|2014-02-03 13:00,3,81.405,81.41,81.405,81.41,5
20140601|2014-02-03 13:30,3,81.35,81.35,81.35,81.35,1
20140601|2014-02-03 14:00,3,81.325,81.325,81.325,81.325,1
20140601|2014-02-03 14:30,3,81.33,81.34,81.33,81.34,200
20140601|2014-02-03 15:00,3,81.335,81.335,81.335,81.335,1
20140601|2014-02-03 19:30,4,81.385,81.4,81.385,81.4,2
20140601|2014-02-03 20:00,4,81.43,81.43,81.425,81.425,2
20140601|2014-02-03 23:30,4,81.37,81.37,81.37,81.37,1
20140601|2014-02-04 00:00,4,81.28,81.285,81.28,81.285,2
20140601|2014-02-04 02:00,4,81.42,81.43,81.415,81.425,6
20140601|2014-02-04 02:30,4,81.48,81.48,81.435,81.435,2
20140601|2014-02-04 03:00,4,81.44,81.44,81.44,81.44,1
20140601|2014-02-04 08:00,4,81.43,81.43,81.43,81.43,1
20140601|2014-02-04 08:30,4,81.385,81.43,81.385,81.43,13
20140601|2014-02-04 09:30,4,81.445,81.445,81.445,81.445,10
20140601|2014-02-04 19:00,5,81.37,81.395,81.365,81.365,11
20140601|2014-02-04 22:00,5,81.415,81.415,81.415,81.415,1
20140601|2014-02-04 23:30,5,81.385,81.39,81.385,81.39,3
20140601|2014-02-05 00:00,5,81.4,81.4,81.4,81.4,1
20140601|2014-02-05 01:00,5,81.405,81.405,81.4,81.4,2
20140601|2014-02-05 01:30,5,81.395,81.395,81.395,81.395,1
20140601|2014-02-05 02:00,5,81.365,81.365,81.365,81.365,2
20140601|2014-02-05 03:30,5,81.415,81.415,81.415,81.415,6
20140601|2014-02-05 07:00,5,81.21,81.245,81.18,81.245,5
20140601|2014-02-05 07:30,5,81.32,81.32,81.32,81.32,1
20140601|2014-02-05 08:30,5,81.45,81.45,81.45,81.45,1
20140601|2014-02-05 09:00,5,81.48,81.53,81.3,81.3,40
20140601|2014-02-05 09:30,5,81.285,81.285,81.285,81.285,1
20140601|2014-02-05 10:00,5,81.285,81.32,81.285,81.32,3
20140601|2014-02-05 11:30,5,81.375,81.375,81.375,81.375,10
20140601|2014-02-05 12:00,5,81.32,81.32,81.32,81.32,2
20140601|2014-02-06 06:00,6,81.395,81.395,81.395,81.395,21
20140601|2014-02-06 06:30,6,81.38,81.38,81.38,81.38,10
20140601|2014-02-06 07:30,6,81.485,81.485,81.05,81.1,49
20140601|2014-02-06 08:00,6,81.075,81.09,81,81,44
20140601|2014-02-06 08:30,6,81.035,81.035,81.015,81.015,7
20140601|2014-02-06 09:00,6,81.105,81.105,81.105,81.105,2
20140601|2014-02-06 10:00,6,81.09,81.09,81.085,81.09,13
20140601|2014-02-06 12:00,6,81.09,81.09,81.09,81.09,2
20140601|2014-02-06 13:30,6,81.175,81.175,81.175,81.175,1
20140601|2014-02-06 14:00,6,81.16,81.16,81.16,81.16,1
20140601|2014-02-06 15:30,6,81.15,81.15,81.15,81.15,1
20140601|2014-02-06 19:30,7,81.145,81.145,81.145,81.145,4
20140601|2014-02-06 20:00,7,81.15,81.15,81.15,81.15,1
20140601|2014-02-06 21:00,7,81.13,81.13,81.13,81.13,1
20140601|2014-02-07 02:00,7,81.145,81.145,81.145,81.145,1
20140601|2014-02-07 02:30,7,81.17,81.25,81.17,81.25,2
20140601|2014-02-07 03:00,7,81.265,81.265,81.265,81.265,2
20140601|2014-02-07 06:00,7,81.26,81.26,81.26,81.26,1
20140601|2014-02-07 07:30,7,81.16,81.16,80.865,81.02,86
20140601|2014-02-07 08:00,7,81.13,81.15,81.08,81.085,8
20140601|2014-02-07 08:30,7,81.08,81.08,81.08,81.08,1
20140601|2014-02-07 09:00,7,81.08,81.08,81.08,81.08,1
20140601|2014-02-07 09:30,7,81,81,80.98,80.98,4
20140601|2014-02-07 10:30,7,81.02,81.02,81.015,81.015,2
20140601|2014-02-07 11:30,7,81.015,81.015,81.015,81.015,1
20140601|2014-02-07 12:00,7,81.005,81.005,81.005,81.005,3
20140601|2014-02-07 12:30,7,81.025,81.025,80.995,80.995,10
20140601|2014-02-07 13:00,7,80.995,80.995,80.98,80.98,5
20140601|2014-02-07 13:30,7,80.97,80.97,80.935,80.935,21
20140601|2014-02-07 14:00,7,80.955,80.96,80.93,80.935,8
20140601|2014-02-07 14:30,7,80.93,80.93,80.89,80.89,404
20140601|2014-02-09 17:30,10,81.005,81.01,81.005,81.01,6
20140601|2014-02-09 18:00,10,81.01,81.01,80.985,80.985,11
20140601|2014-02-09 18:30,10,80.99,80.99,80.98,80.985,11
20140601|2014-02-09 19:00,10,80.965,80.965,80.955,80.955,2
20140601|2014-02-09 20:00,10,80.96,80.96,80.96,80.96,1
20140601|2014-02-09 20:30,10,80.975,80.975,80.975,80.975,1
20140601|2014-02-09 21:00,10,80.95,80.95,80.945,80.945,3
20140601|2014-02-09 21:30,10,80.955,80.955,80.955,80.955,1
20140601|2014-02-10 01:00,10,80.935,80.935,80.9,80.9,6
20140601|2014-02-10 01:30,10,80.89,80.89,80.88,80.88,2
20140601|2014-02-10 02:00,10,80.88,80.88,80.85,80.87,7
20140601|2014-02-10 02:30,10,80.855,80.875,80.84,80.875,4
20140601|2014-02-10 04:00,10,80.925,80.925,80.925,80.925,1
20140601|2014-02-10 04:30,10,80.91,80.91,80.91,80.91,5
20140601|2014-02-10 08:00,10,80.9,80.9,80.9,80.9,6
20140601|2014-02-10 08:30,10,80.91,80.91,80.91,80.91,1
20140601|2014-02-10 09:30,10,80.91,80.91,80.88,80.885,14
20140601|2014-02-10 10:00,10,80.855,80.86,80.84,80.86,12
20140601|2014-02-10 13:00,10,80.9,80.9,80.9,80.9,1
20140601|2014-02-10 14:00,10,80.905,80.91,80.905,80.91,10
20140601|2014-02-10 14:30,10,80.875,80.875,80.875,80.875,3
20140601|2014-02-10 19:00,11,80.795,80.795,80.755,80.77,12
20140601|2014-02-10 19:30,11,80.795,80.795,80.795,80.795,1
20140601|2014-02-10 22:00,11,80.79,80.79,80.79,80.79,3
20140601|2014-02-10 23:00,11,80.815,80.815,80.815,80.815,1
20140601|2014-02-11 00:00,11,80.835,80.865,80.835,80.865,6
20140601|2014-02-11 01:00,11,80.84,80.85,80.84,80.85,2
20140601|2014-02-11 01:30,11,80.84,80.84,80.84,80.84,1
20140601|2014-02-11 02:00,11,80.81,80.81,80.76,80.76,13
20140601|2014-02-11 03:00,11,80.79,80.79,80.79,80.79,1
20140601|2014-02-11 03:30,11,80.795,80.81,80.795,80.81,10
20140601|2014-02-11 04:00,11,80.8,80.8,80.8,80.8,1
20140601|2014-02-11 05:00,11,80.78,80.78,80.78,80.78,1
20140601|2014-02-11 06:30,11,80.76,80.76,80.73,80.73,11
20140601|2014-02-11 07:00,11,80.72,80.73,80.7,80.715,31
20140601|2014-02-11 07:30,11,80.74,80.86,80.74,80.83,20
20140601|2014-02-11 08:00,11,80.89,80.92,80.89,80.89,19
20140601|2014-02-11 08:30,11,80.9,80.9,80.86,80.86,3
20140601|2014-02-11 09:00,11,80.875,80.875,80.785,80.785,2
20140601|2014-02-11 09:30,11,80.755,80.755,80.7,80.715,64
20140601|2014-02-11 10:30,11,80.715,80.8,80.715,80.8,7
20140601|2014-02-11 12:00,11,80.875,80.875,80.86,80.86,4
20140601|2014-02-11 14:00,11,80.89,80.89,80.89,80.89,13
20140601|2014-02-11 15:30,11,80.895,80.9,80.89,80.9,22
20140601|2014-02-11 19:00,12,80.895,80.905,80.885,80.905,7
20140601|2014-02-11 19:30,12,80.895,80.895,80.895,80.895,2
20140601|2014-02-11 20:00,12,80.9,80.91,80.9,80.905,8
20140601|2014-02-11 20:30,12,80.9,80.915,80.9,80.915,3
20140601|2014-02-11 21:00,12,80.895,80.905,80.88,80.905,5
20140601|2014-02-11 23:00,12,80.88,80.88,80.88,80.88,1
20140601|2014-02-11 23:30,12,80.86,80.86,80.86,80.86,1
20140601|2014-02-12 00:00,12,80.855,80.86,80.855,80.86,77
20140601|2014-02-12 00:30,12,80.85,80.85,80.85,80.85,3
20140601|2014-02-12 01:30,12,80.88,80.885,80.845,80.845,14
20140601|2014-02-12 03:00,12,80.855,80.855,80.84,80.84,2
20140601|2014-02-12 04:00,12,80.82,80.82,80.77,80.77,6
20140601|2014-02-12 04:30,12,80.78,80.8,80.78,80.8,9
20140601|2014-02-12 05:00,12,80.78,80.78,80.78,80.78,1
20140601|2014-02-12 05:30,12,80.905,80.975,80.905,80.975,4
20140601|2014-02-12 06:00,12,81.02,81.02,80.99,80.99,26
20140601|2014-02-12 06:30,12,81.075,81.09,81.075,81.09,2
20140601|2014-02-12 07:00,12,81.035,81.035,81.035,81.035,1
20140601|2014-02-12 07:30,12,81.05,81.05,81.035,81.035,7
20140601|2014-02-12 08:30,12,81.03,81.03,81.025,81.025,5
20140601|2014-02-12 09:30,12,81.005,81.005,80.955,80.955,3
20140601|2014-02-12 10:00,12,80.965,80.975,80.935,80.935,11
20140601|2014-02-12 11:30,12,80.975,80.975,80.975,80.975,1
20140601|2014-02-12 12:30,12,80.925,80.925,80.925,80.925,1
20140601|2014-02-12 13:30,12,80.92,80.92,80.92,80.92,2
20140601|2014-02-12 14:00,12,80.915,80.935,80.915,80.935,14
20140601|2014-02-12 19:00,13,80.88,80.88,80.88,80.88,1
20140601|2014-02-12 19:30,13,80.855,80.855,80.85,80.85,3
20140601|2014-02-12 20:30,13,80.84,80.84,80.84,80.84,1
20140601|2014-02-12 21:00,13,80.81,80.81,80.81,80.81,1
20140601|2014-02-13 00:00,13,80.785,80.785,80.705,80.705,9
20140601|2014-02-13 00:30,13,80.75,80.75,80.75,80.75,1
20140601|2014-02-13 02:00,13,80.75,80.75,80.74,80.74,2
20140601|2014-02-13 03:00,13,80.72,80.72,80.55,80.6,74
20140601|2014-02-13 03:30,13,80.55,80.555,80.485,80.525,59
20140601|2014-02-13 04:00,13,80.535,80.55,80.515,80.535,7
20140601|2014-02-13 05:00,13,80.57,80.57,80.57,80.57,1
20140601|2014-02-13 05:30,13,80.565,80.565,80.555,80.555,2
20140601|2014-02-13 06:00,13,80.585,80.585,80.565,80.565,16
20140601|2014-02-13 06:30,13,80.56,80.565,80.56,80.565,2
20140601|2014-02-13 07:00,13,80.55,80.55,80.52,80.52,21
20140601|2014-02-13 07:30,13,80.51,80.52,80.425,80.515,95
20140601|2014-02-13 08:00,13,80.55,80.555,80.515,80.545,6
20140601|2014-02-13 08:30,13,80.54,80.57,80.535,80.57,6
20140601|2014-02-13 09:00,13,80.56,80.56,80.535,80.545,5
20140601|2014-02-13 10:00,13,80.605,80.605,80.59,80.59,3
20140601|2014-02-13 10:30,13,80.59,80.595,80.58,80.58,3
20140601|2014-02-13 11:00,13,80.58,80.6,80.57,80.57,102
20140601|2014-02-13 11:30,13,80.57,80.57,80.56,80.56,13
20140601|2014-02-13 12:00,13,80.565,80.565,80.565,80.565,3
20140601|2014-02-13 12:30,13,80.55,80.55,80.525,80.525,22
20140601|2014-02-13 13:00,13,80.545,80.545,80.545,80.545,1
20140601|2014-02-13 13:30,13,80.555,80.56,80.555,80.56,4
20140601|2014-02-13 14:00,13,80.535,80.535,80.535,80.535,2
20140601|2014-02-13 14:30,13,80.52,80.52,80.51,80.515,12
20140601|2014-02-13 19:00,14,80.51,80.52,80.5,80.52,4
20140601|2014-02-13 20:00,14,80.51,80.515,80.51,80.515,2
20140601|2014-02-13 20:30,14,80.5,80.5,80.5,80.5,2
20140601|2014-02-13 21:00,14,80.485,80.485,80.485,80.485,1
20140601|2014-02-13 21:30,14,80.45,80.47,80.45,80.47,17
20140601|2014-02-13 22:00,14,80.475,80.475,80.475,80.475,1
20140601|2014-02-13 23:00,14,80.455,80.455,80.445,80.445,4
20140601|2014-02-13 23:30,14,80.46,80.46,80.45,80.45,5
20140601|2014-02-14 00:00,14,80.455,80.455,80.455,80.455,1
20140601|2014-02-14 00:30,14,80.48,80.48,80.48,80.48,1
20140601|2014-02-14 01:00,14,80.45,80.45,80.38,80.4,38
20140601|2014-02-14 01:30,14,80.4,80.405,80.395,80.405,7
20140601|2014-02-14 02:00,14,80.355,80.375,80.34,80.37,6
20140601|2014-02-14 03:00,14,80.375,80.41,80.37,80.41,10
20140601|2014-02-14 04:00,14,80.39,80.39,80.36,80.36,2
20140601|2014-02-14 05:00,14,80.365,80.365,80.36,80.36,3
20140601|2014-02-14 05:30,14,80.36,80.36,80.315,80.315,15
20140601|2014-02-14 06:00,14,80.31,80.31,80.29,80.31,47
20140601|2014-02-14 07:00,14,80.325,80.345,80.32,80.345,16
20140601|2014-02-14 07:30,14,80.35,80.35,80.35,80.35,1
20140601|2014-02-14 08:00,14,80.43,80.43,80.36,80.36,9
20140601|2014-02-14 08:30,14,80.405,80.425,80.385,80.385,3
20140601|2014-02-14 09:00,14,80.39,80.39,80.39,80.39,1
20140601|2014-02-14 09:30,14,80.415,80.415,80.415,80.415,1
20140601|2014-02-14 11:30,14,80.38,80.38,80.38,80.38,11
20140601|2014-02-14 12:00,14,80.37,80.37,80.37,80.37,10
20140601|2014-02-14 13:30,14,80.36,80.365,80.355,80.355,12
20140601|2014-02-14 15:00,14,80.35,80.35,80.35,80.35,5
20140601|2014-02-16 18:30,17,80.3,80.3,80.28,80.28,2
20140601|2014-02-16 19:00,17,80.25,80.25,80.21,80.21,4
20140601|2014-02-16 19:30,17,80.21,80.21,80.185,80.185,25
20140601|2014-02-16 20:00,17,80.185,80.185,80.18,80.18,15
20140601|2014-02-16 20:30,17,80.23,80.235,80.23,80.235,2
20140601|2014-02-16 21:00,17,80.235,80.235,80.235,80.235,5
20140601|2014-02-16 21:30,17,80.265,80.265,80.24,80.24,6
20140601|2014-02-16 22:30,17,80.24,80.245,80.235,80.245,5
20140601|2014-02-16 23:00,17,80.26,80.26,80.26,80.26,1
20140601|2014-02-17 00:00,17,80.245,80.245,80.23,80.23,13
20140601|2014-02-17 01:00,17,80.295,80.32,80.295,80.315,5
20140601|2014-02-17 03:00,17,80.31,80.315,80.31,80.31,3
20140601|2014-02-17 06:30,17,80.375,80.375,80.355,80.355,11
20140601|2014-02-17 07:00,17,80.36,80.36,80.36,80.36,6
20140601|2014-02-17 07:30,17,80.365,80.365,80.36,80.36,4
20140601|2014-02-17 08:00,17,80.335,80.36,80.335,80.355,3
20140601|2014-02-17 08:30,17,80.36,80.36,80.355,80.355,6
20140601|2014-02-17 09:00,17,80.345,80.35,80.345,80.35,4
20140601|2014-02-17 10:00,17,80.35,80.35,80.35,80.35,1
20140601|2014-02-17 11:30,17,80.355,80.355,80.355,80.355,1
20140601|2014-02-17 19:00,18,80.385,80.4,80.385,80.4,8
20140601|2014-02-17 19:30,18,80.39,80.39,80.39,80.39,1
20140601|2014-02-17 20:00,18,80.35,80.35,80.35,80.35,1
20140601|2014-02-17 20:30,18,80.36,80.36,80.33,80.33,15
20140601|2014-02-17 21:00,18,80.33,80.33,80.33,80.33,1
20140601|2014-02-17 23:00,18,80.4,80.42,80.4,80.42,3
20140601|2014-02-17 23:30,18,80.435,80.435,80.415,80.415,2
20140601|2014-02-18 00:00,18,80.415,80.415,80.39,80.415,282
20140601|2014-02-18 00:30,18,80.415,80.425,80.405,80.415,236
20140601|2014-02-18 01:30,18,80.39,80.39,80.375,80.375,8
20140601|2014-02-18 02:00,18,80.385,80.395,80.345,80.36,359
20140601|2014-02-18 02:30,18,80.365,80.4,80.36,80.365,226
20140601|2014-02-18 03:00,18,80.37,80.37,80.35,80.35,2
20140601|2014-02-18 04:00,18,80.395,80.395,80.36,80.36,2
20140601|2014-02-18 04:30,18,80.31,80.31,80.31,80.31,1
20140601|2014-02-18 05:00,18,80.3,80.3,80.3,80.3,12
20140601|2014-02-18 06:30,18,80.36,80.36,80.36,80.36,4
20140601|2014-02-18 07:30,18,80.265,80.27,80.255,80.27,5
20140601|2014-02-18 08:00,18,80.265,80.265,80.16,80.2,40
20140601|2014-02-18 08:30,18,80.2,80.23,80.2,80.205,8
20140601|2014-02-18 09:00,18,80.195,80.215,80.165,80.17,34
20140601|2014-02-18 09:30,18,80.18,80.22,80.175,80.22,37
20140601|2014-02-18 10:30,18,80.215,80.215,80.2,80.2,3
20140601|2014-02-18 11:00,18,80.205,80.205,80.205,80.205,1
20140601|2014-02-18 15:00,18,80.215,80.215,80.215,80.215,2
20140601|2014-02-18 19:00,19,80.2,80.2,80.18,80.18,5
20140601|2014-02-18 19:30,19,80.15,80.15,80.13,80.15,31
20140601|2014-02-18 20:00,19,80.15,80.16,80.15,80.16,3
20140601|2014-02-18 20:30,19,80.16,80.165,80.16,80.16,7
20140601|2014-02-18 21:00,19,80.155,80.155,80.155,80.155,4
20140601|2014-02-18 22:30,19,80.155,80.155,80.15,80.15,6
20140601|2014-02-18 23:00,19,80.14,80.14,80.135,80.135,3
20140601|2014-02-18 23:30,19,80.15,80.15,80.145,80.145,5
20140601|2014-02-19 00:00,19,80.145,80.145,80.145,80.145,7
20140601|2014-02-19 00:30,19,80.16,80.16,80.16,80.16,4
20140601|2014-02-19 01:30,19,80.165,80.165,80.16,80.16,20
20140601|2014-02-19 02:00,19,80.14,80.14,80.135,80.135,2
20140601|2014-02-19 02:30,19,80.165,80.165,80.165,80.165,1
20140601|2014-02-19 04:00,19,80.195,80.195,80.195,80.195,1
20140601|2014-02-19 04:30,19,80.2,80.2,80.2,80.2,1
20140601|2014-02-19 05:00,19,80.2,80.21,80.2,80.21,2
20140601|2014-02-19 05:30,19,80.205,80.205,80.195,80.195,4
20140601|2014-02-19 06:00,19,80.235,80.235,80.235,80.235,1
20140601|2014-02-19 07:30,19,80.19,80.28,80.19,80.25,7
20140601|2014-02-19 08:00,19,80.27,80.28,80.25,80.25,11
20140601|2014-02-19 08:30,19,80.225,80.225,80.22,80.22,4
20140601|2014-02-19 09:00,19,80.235,80.265,80.235,80.265,7
20140601|2014-02-19 09:30,19,80.285,80.285,80.255,80.255,4
20140601|2014-02-19 10:00,19,80.23,80.23,80.23,80.23,20
20140601|2014-02-19 10:30,19,80.245,80.245,80.245,80.245,1
20140601|2014-02-19 11:00,19,80.22,80.22,80.22,80.22,1
20140601|2014-02-19 12:00,19,80.3,80.3,80.3,80.3,1
20140601|2014-02-19 12:30,19,80.315,80.315,80.315,80.315,1
20140601|2014-02-19 13:00,19,80.335,80.415,80.335,80.415,24
20140601|2014-02-19 13:30,19,80.385,80.385,80.355,80.365,29
20140601|2014-02-19 14:30,19,80.385,80.385,80.385,80.385,1
20140601|2014-02-19 19:00,20,80.35,80.35,80.33,80.33,34
20140601|2014-02-19 19:30,20,80.335,80.335,80.335,80.335,1
20140601|2014-02-19 20:00,20,80.34,80.34,80.31,80.325,13
20140601|2014-02-19 20:30,20,80.325,80.325,80.325,80.325,4
20140601|2014-02-19 21:00,20,80.29,80.29,80.28,80.28,4
20140601|2014-02-19 21:30,20,80.295,80.3,80.29,80.29,4
20140601|2014-02-19 22:00,20,80.3,80.3,80.3,80.3,1
20140601|2014-02-20 00:00,20,80.275,80.275,80.24,80.24,10
20140601|2014-02-20 01:00,20,80.29,80.29,80.29,80.29,1
20140601|2014-02-20 01:30,20,80.28,80.415,80.28,80.405,24
20140601|2014-02-20 02:00,20,80.405,80.465,80.405,80.45,40
20140601|2014-02-20 03:00,20,80.47,80.48,80.465,80.47,6
20140601|2014-02-20 03:30,20,80.48,80.485,80.46,80.46,24
20140601|2014-02-20 04:00,20,80.49,80.515,80.49,80.515,16
20140601|2014-02-20 04:30,20,80.515,80.53,80.515,80.53,5
20140601|2014-02-20 05:00,20,80.525,80.53,80.525,80.53,3
20140601|2014-02-20 05:30,20,80.51,80.51,80.51,80.51,1
20140601|2014-02-20 06:00,20,80.51,80.52,80.49,80.49,14
20140601|2014-02-20 06:30,20,80.5,80.5,80.475,80.475,2
20140601|2014-02-20 07:30,20,80.44,80.44,80.43,80.44,75
20140601|2014-02-20 08:00,20,80.475,80.475,80.44,80.47,11
20140601|2014-02-20 08:30,20,80.495,80.495,80.495,80.495,1
20140601|2014-02-20 09:00,20,80.4,80.46,80.4,80.46,3
20140601|2014-02-20 09:30,20,80.485,80.485,80.485,80.485,1
20140601|2014-02-20 10:30,20,80.565,80.6,80.55,80.6,100
20140601|2014-02-20 11:00,20,80.61,80.615,80.605,80.615,3
20140601|2014-02-20 11:30,20,80.575,80.575,80.57,80.575,40
20140601|2014-02-20 12:00,20,80.58,80.58,80.57,80.57,4
20140601|2014-02-20 13:00,20,80.52,80.52,80.5,80.5,11
20140601|2014-02-20 13:30,20,80.51,80.51,80.48,80.48,54
20140601|2014-02-20 14:30,20,80.475,80.475,80.475,80.475,1
20140601|2014-02-20 15:00,20,80.48,80.48,80.48,80.48,1
20140601|2014-02-20 19:00,21,80.5,80.5,80.5,80.5,1
20140601|2014-02-20 19:30,21,80.505,80.505,80.505,80.505,1
20140601|2014-02-20 20:00,21,80.495,80.495,80.495,80.495,4
20140601|2014-02-20 20:30,21,80.49,80.5,80.49,80.5,4
20140601|2014-02-20 22:00,21,80.515,80.515,80.515,80.515,1
20140601|2014-02-20 23:30,21,80.525,80.525,80.525,80.525,6
20140601|2014-02-21 00:00,21,80.515,80.515,80.515,80.515,5
20140601|2014-02-21 00:30,21,80.515,80.515,80.51,80.51,4
20140601|2014-02-21 03:30,21,80.54,80.545,80.54,80.545,15
20140601|2014-02-21 04:00,21,80.57,80.57,80.57,80.57,1
20140601|2014-02-21 05:00,21,80.555,80.575,80.555,80.575,2
20140601|2014-02-21 05:30,21,80.555,80.555,80.555,80.555,1
20140601|2014-02-21 07:00,21,80.585,80.585,80.58,80.58,6
20140601|2014-02-21 08:30,21,80.545,80.555,80.4,80.4,40
20140601|2014-02-21 09:00,21,80.405,80.405,80.38,80.38,27
20140601|2014-02-21 09:30,21,80.4,80.415,80.395,80.415,11
20140601|2014-02-21 10:00,21,80.41,80.55,80.41,80.55,164
20140601|2014-02-21 10:30,21,80.53,80.53,80.5,80.52,77
20140601|2014-02-21 11:00,21,80.5,80.515,80.49,80.49,82
20140601|2014-02-21 11:30,21,80.485,80.485,80.475,80.475,42
20140601|2014-02-21 12:00,21,80.47,80.47,80.435,80.435,8
20140601|2014-02-21 13:00,21,80.46,80.46,80.46,80.46,1
20140601|2014-02-21 13:30,21,80.415,80.415,80.415,80.415,1
20140601|2014-02-23 17:00,24,80.415,80.445,80.415,80.445,2
20140601|2014-02-23 18:30,24,80.44,80.445,80.44,80.445,5
20140601|2014-02-23 19:00,24,80.455,80.465,80.455,80.465,29
20140601|2014-02-23 19:30,24,80.445,80.495,80.445,80.475,29
20140601|2014-02-23 20:30,24,80.43,80.43,80.43,80.43,4
20140601|2014-02-23 21:00,24,80.43,80.435,80.425,80.435,22
20140601|2014-02-23 21:30,24,80.43,80.43,80.43,80.43,40
20140601|2014-02-23 23:30,24,80.415,80.415,80.41,80.41,12
20140601|2014-02-24 00:30,24,80.42,80.42,80.4,80.4,30
20140601|2014-02-24 02:00,24,80.42,80.42,80.405,80.405,23
20140601|2014-02-24 03:00,24,80.35,80.35,80.3,80.335,40
20140601|2014-02-24 03:30,24,80.315,80.315,80.315,80.315,2
20140601|2014-02-24 04:30,24,80.315,80.315,80.31,80.31,7
20140601|2014-02-24 05:00,24,80.365,80.365,80.365,80.365,10
20140601|2014-02-24 05:30,24,80.38,80.4,80.38,80.4,31
20140601|2014-02-24 06:00,24,80.435,80.465,80.435,80.46,13
20140601|2014-02-24 06:30,24,80.47,80.47,80.425,80.44,25
20140601|2014-02-24 07:00,24,80.44,80.49,80.435,80.49,15
20140601|2014-02-24 07:30,24,80.485,80.485,80.47,80.475,35
20140601|2014-02-24 08:00,24,80.49,80.495,80.49,80.495,12
20140601|2014-02-24 08:30,24,80.475,80.525,80.475,80.525,2
20140601|2014-02-24 09:00,24,80.535,80.545,80.475,80.475,11
20140601|2014-02-24 09:30,24,80.48,80.48,80.44,80.44,2
20140601|2014-02-24 10:00,24,80.42,80.42,80.345,80.345,214
20140601|2014-02-24 10:30,24,80.34,80.375,80.34,80.36,104
20140601|2014-02-24 11:30,24,80.39,80.39,80.39,80.39,4
20140601|2014-02-24 12:00,24,80.375,80.375,80.375,80.375,3
20140601|2014-02-24 13:30,24,80.35,80.35,80.35,80.35,1
20140601|2014-02-24 14:30,24,80.37,80.39,80.37,80.39,21
20140601|2014-02-24 19:30,25,80.38,80.38,80.38,80.38,1
20140601|2014-02-24 20:00,25,80.4,80.4,80.4,80.4,11
20140601|2014-02-24 20:30,25,80.385,80.385,80.37,80.37,4
20140601|2014-02-24 21:00,25,80.37,80.37,80.37,80.37,1
20140601|2014-02-24 21:30,25,80.39,80.39,80.39,80.39,1
20140601|2014-02-24 22:00,25,80.385,80.385,80.385,80.385,1
20140601|2014-02-25 00:00,25,80.365,80.365,80.34,80.34,2
20140601|2014-02-25 00:30,25,80.335,80.35,80.335,80.34,17
20140601|2014-02-25 01:30,25,80.345,80.345,80.3,80.305,44
20140601|2014-02-25 02:00,25,80.295,80.295,80.25,80.25,8
20140601|2014-02-25 02:30,25,80.28,80.295,80.28,80.29,13
20140601|2014-02-25 03:00,25,80.3,80.3,80.3,80.3,1
20140601|2014-02-25 04:00,25,80.315,80.315,80.315,80.315,3
20140601|2014-02-25 04:30,25,80.28,80.28,80.26,80.26,7
20140601|2014-02-25 05:00,25,80.275,80.275,80.275,80.275,1
20140601|2014-02-25 05:30,25,80.295,80.31,80.295,80.31,13
20140601|2014-02-25 06:00,25,80.29,80.3,80.27,80.29,31
20140601|2014-02-25 06:30,25,80.28,80.29,80.26,80.29,6
20140601|2014-02-25 07:00,25,80.26,80.26,80.24,80.24,9
20140601|2014-02-25 07:30,25,80.25,80.275,80.25,80.275,2
20140601|2014-02-25 08:00,25,80.26,80.275,80.25,80.26,26
20140601|2014-02-25 08:30,25,80.25,80.25,80.21,80.22,29
20140601|2014-02-25 09:00,25,80.22,80.43,80.2,80.41,133
20140601|2014-02-25 09:30,25,80.405,80.42,80.345,80.345,35
20140601|2014-02-25 10:00,25,80.325,80.325,80.225,80.265,150
20140601|2014-02-25 10:30,25,80.28,80.295,80.28,80.295,4
20140601|2014-02-25 11:00,25,80.29,80.29,80.29,80.29,3
20140601|2014-02-25 11:30,25,80.28,80.28,80.275,80.275,11
20140601|2014-02-25 13:30,25,80.31,80.31,80.31,80.31,4
20140601|2014-02-25 14:00,25,80.305,80.305,80.305,80.305,1
20140601|2014-02-25 14:30,25,80.335,80.335,80.335,80.335,10
20140601|2014-02-25 20:00,26,80.335,80.335,80.335,80.335,2
20140601|2014-02-25 21:30,26,80.36,80.36,80.355,80.355,2
20140601|2014-02-25 22:00,26,80.345,80.345,80.335,80.335,42
20140601|2014-02-26 00:00,26,80.33,80.33,80.33,80.33,2
20140601|2014-02-26 01:00,26,80.31,80.32,80.305,80.32,21
20140601|2014-02-26 01:30,26,80.33,80.33,80.33,80.33,1
20140601|2014-02-26 02:00,26,80.37,80.37,80.37,80.37,1
20140601|2014-02-26 03:00,26,80.285,80.285,80.285,80.285,1
20140601|2014-02-26 03:30,26,80.315,80.315,80.31,80.31,19
20140601|2014-02-26 04:30,26,80.36,80.36,80.36,80.36,1
20140601|2014-02-26 05:30,26,80.355,80.365,80.355,80.365,2
20140601|2014-02-26 06:00,26,80.36,80.415,80.36,80.4,50
20140601|2014-02-26 06:30,26,80.4,80.415,80.4,80.405,18
20140601|2014-02-26 07:00,26,80.395,80.395,80.38,80.38,4
20140601|2014-02-26 07:30,26,80.45,80.45,80.45,80.45,4
20140601|2014-02-26 08:00,26,80.44,80.54,80.44,80.53,15
20140601|2014-02-26 08:30,26,80.54,80.595,80.525,80.57,106
20140601|2014-02-26 09:00,26,80.585,80.665,80.58,80.65,239
20140601|2014-02-26 09:30,26,80.66,80.66,80.62,80.655,67
20140601|2014-02-26 10:00,26,80.625,80.68,80.625,80.68,50
20140601|2014-02-26 10:30,26,80.685,80.685,80.665,80.665,109
20140601|2014-02-26 11:00,26,80.655,80.69,80.655,80.69,8
20140601|2014-02-26 11:30,26,80.69,80.71,80.69,80.695,13
20140601|2014-02-26 12:00,26,80.67,80.67,80.67,80.67,2
20140601|2014-02-26 13:30,26,80.645,80.645,80.635,80.635,2
20140601|2014-02-26 14:00,26,80.61,80.61,80.6,80.6,16
20140601|2014-02-26 14:30,26,80.585,80.59,80.585,80.585,3
20140601|2014-02-26 15:30,26,80.6,80.6,80.6,80.6,3
20140601|2014-02-26 19:00,27,80.57,80.585,80.55,80.55,57
20140601|2014-02-26 19:30,27,80.55,80.55,80.55,80.55,1
20140601|2014-02-26 20:00,27,80.56,80.56,80.56,80.56,1
20140601|2014-02-26 20:30,27,80.58,80.58,80.575,80.575,3
20140601|2014-02-26 21:30,27,80.59,80.59,80.58,80.585,4
20140601|2014-02-26 22:00,27,80.585,80.585,80.585,80.585,1
20140601|2014-02-26 23:00,27,80.575,80.575,80.57,80.57,2
20140601|2014-02-27 00:00,27,80.575,80.575,80.575,80.575,2
20140601|2014-02-27 00:30,27,80.565,80.575,80.565,80.575,2
20140601|2014-02-27 01:00,27,80.58,80.6,80.58,80.585,8
20140601|2014-02-27 01:30,27,80.58,80.59,80.58,80.59,7
20140601|2014-02-27 02:00,27,80.69,80.7,80.67,80.685,25
20140601|2014-02-27 02:30,27,80.67,80.685,80.66,80.685,15
20140601|2014-02-27 03:00,27,80.665,80.745,80.665,80.7,46
20140601|2014-02-27 04:00,27,80.655,80.68,80.655,80.68,10
20140601|2014-02-27 04:30,27,80.705,80.705,80.655,80.655,2
20140601|2014-02-27 05:00,27,80.66,80.66,80.65,80.65,62
20140601|2014-02-27 05:30,27,80.685,80.685,80.63,80.63,27
20140601|2014-02-27 06:30,27,80.65,80.665,80.65,80.665,22
20140601|2014-02-27 07:00,27,80.665,80.67,80.645,80.645,56
20140601|2014-02-27 07:30,27,80.66,80.66,80.61,80.61,52
20140601|2014-02-27 08:00,27,80.6,80.6,80.595,80.595,3
20140601|2014-02-27 08:30,27,80.59,80.595,80.59,80.595,2
20140601|2014-02-27 09:00,27,80.56,80.58,80.56,80.565,8
20140601|2014-02-27 09:30,27,80.575,80.6,80.575,80.6,8
20140601|2014-02-27 10:00,27,80.55,80.55,80.44,80.465,80
20140601|2014-02-27 10:30,27,80.45,80.47,80.41,80.41,54
20140601|2014-02-27 11:00,27,80.415,80.435,80.405,80.435,22
20140601|2014-02-27 11:30,27,80.455,80.455,80.455,80.455,2
20140601|2014-02-27 12:00,27,80.46,80.475,80.46,80.475,10
20140601|2014-02-27 12:30,27,80.485,80.485,80.485,80.485,1
20140601|2014-02-27 13:00,27,80.465,80.47,80.46,80.46,11
20140601|2014-02-27 13:30,27,80.46,80.46,80.46,80.46,1
20140601|2014-02-27 14:00,27,80.46,80.46,80.46,80.46,7
20140601|2014-02-27 15:00,27,80.46,80.46,80.455,80.455,2
20140601|2014-02-27 19:00,28,80.425,80.425,80.415,80.415,4
20140601|2014-02-27 20:00,28,80.425,80.445,80.425,80.445,4
20140601|2014-02-27 20:30,28,80.435,80.435,80.435,80.435,2
20140601|2014-02-27 21:00,28,80.435,80.45,80.435,80.44,12
20140601|2014-02-27 21:30,28,80.43,80.43,80.425,80.425,3
20140601|2014-02-27 22:30,28,80.465,80.465,80.465,80.465,9
20140601|2014-02-27 23:00,28,80.445,80.445,80.445,80.445,1
20140601|2014-02-28 00:00,28,80.45,80.46,80.45,80.46,4
20140601|2014-02-28 01:00,28,80.44,80.44,80.375,80.39,193
20140601|2014-02-28 01:30,28,80.38,80.38,80.33,80.34,13
20140601|2014-02-28 02:00,28,80.385,80.385,80.385,80.385,1
20140601|2014-02-28 02:30,28,80.375,80.375,80.37,80.37,49
20140601|2014-02-28 03:00,28,80.35,80.365,80.35,80.36,4
20140601|2014-02-28 03:30,28,80.36,80.37,80.3,80.3,47
20140601|2014-02-28 04:00,28,80.295,80.295,79.98,80.025,358
20140601|2014-02-28 04:30,28,80.01,80.085,80,80.06,114
20140601|2014-02-28 05:00,28,80.06,80.11,80.05,80.08,36
20140601|2014-02-28 05:30,28,80.08,80.1,80.08,80.09,34
20140601|2014-02-28 06:00,28,80.075,80.08,80.045,80.045,91
20140601|2014-02-28 06:30,28,80.055,80.055,80.035,80.045,39
20140601|2014-02-28 07:00,28,80.03,80.03,79.96,79.98,100
20140601|2014-02-28 07:30,28,79.99,80.05,79.99,79.99,66
20140601|2014-02-28 08:00,28,79.98,80.02,79.94,80.02,16
20140601|2014-02-28 08:30,28,80.005,80.09,80.005,80.09,98
20140601|2014-02-28 09:00,28,80.07,80.075,80.03,80.03,17
20140601|2014-02-28 09:30,28,80.02,80.035,79.95,79.95,15
20140601|2014-02-28 10:00,28,79.98,79.99,79.96,79.99,13
20140601|2014-02-28 10:30,28,80.01,80.015,79.985,79.985,71
20140601|2014-02-28 11:00,28,79.98,79.985,79.945,79.945,21
20140601|2014-02-28 11:30,28,79.95,79.955,79.94,79.955,28
20140601|2014-02-28 12:00,28,79.96,79.96,79.95,79.955,8
20140601|2014-02-28 12:30,28,79.95,79.955,79.95,79.955,5
20140601|2014-02-28 13:00,28,79.94,79.95,79.93,79.94,20
20140601|2014-02-28 13:30,28,79.925,79.925,79.86,79.86,61
20140601|2014-02-28 14:00,28,79.865,79.925,79.865,79.925,7
20140601|2014-02-28 14:30,28,79.94,79.945,79.935,79.94,22
20140601|2014-02-28 15:30,28,79.945,79.95,79.94,79.94,5
20140601|2014-03-02 17:00,3,79.975,80.045,79.975,80.02,13
20140601|2014-03-02 18:00,3,80,80,79.965,79.995,13
20140601|2014-03-02 18:30,3,79.98,80.005,79.98,80,14
20140601|2014-03-02 19:00,3,80.02,80.03,80.005,80.005,19
20140601|2014-03-02 19:30,3,80.015,80.015,79.995,80,10
20140601|2014-03-02 20:00,3,80,80.01,80,80,4
20140601|2014-03-02 20:30,3,80,80,80,80,4
20140601|2014-03-02 21:00,3,79.995,79.995,79.995,79.995,23
20140601|2014-03-02 21:30,3,80.005,80.005,80,80,2
20140601|2014-03-02 22:00,3,79.995,79.995,79.995,79.995,4
20140601|2014-03-02 23:00,3,79.99,79.99,79.99,79.99,1
20140601|2014-03-02 23:30,3,79.98,79.99,79.975,79.99,10
20140601|2014-03-03 00:00,3,79.975,79.975,79.955,79.955,41
20140601|2014-03-03 00:30,3,79.955,79.955,79.955,79.955,2
20140601|2014-03-03 01:00,3,79.955,79.99,79.955,79.965,53
20140601|2014-03-03 01:30,3,79.97,80.04,79.97,80.04,26
20140601|2014-03-03 02:00,3,80.04,80.04,80,80.01,14
20140601|2014-03-03 02:30,3,80.025,80.04,80.005,80.015,47
20140601|2014-03-03 03:00,3,79.99,80.035,79.99,80.035,6
20140601|2014-03-03 03:30,3,80.03,80.03,79.99,79.995,54
20140601|2014-03-03 04:30,3,80.005,80.005,80.005,80.005,1
20140601|2014-03-03 05:00,3,80.025,80.025,80.025,80.025,1
20140601|2014-03-03 05:30,3,80.045,80.08,80.045,80.08,6
20140601|2014-03-03 06:00,3,80.095,80.1,80.09,80.1,28
20140601|2014-03-03 06:30,3,80.095,80.095,80.055,80.06,104
20140601|2014-03-03 07:00,3,80.05,80.07,80.025,80.05,129
20140601|2014-03-03 07:30,3,80.03,80.045,80,80.035,191
20140601|2014-03-03 08:00,3,80.04,80.065,80.01,80.045,195
20140601|2014-03-03 08:30,3,80.045,80.075,80.02,80.02,131
20140601|2014-03-03 09:00,3,80.1,80.155,80.065,80.1,190
20140601|2014-03-03 09:30,3,80.1,80.1,80.045,80.05,167
20140601|2014-03-03 10:00,3,80.04,80.065,80.015,80.025,165
20140601|2014-03-03 10:30,3,80.04,80.09,80.04,80.09,94
20140601|2014-03-03 11:00,3,80.085,80.13,80.075,80.095,176
20140601|2014-03-03 11:30,3,80.1,80.22,80.09,80.205,122
20140601|2014-03-03 12:00,3,80.23,80.235,80.21,80.22,89
20140601|2014-03-03 12:30,3,80.215,80.215,80.185,80.215,103
20140601|2014-03-03 13:00,3,80.21,80.235,80.2,80.21,102
20140601|2014-03-03 13:30,3,80.215,80.23,80.195,80.22,94
20140601|2014-03-03 14:00,3,80.225,80.245,80.21,80.245,18
20140601|2014-03-03 14:30,3,80.235,80.24,80.235,80.24,5
20140601|2014-03-03 15:00,3,80.22,80.225,80.22,80.22,7
20140601|2014-03-03 15:30,3,80.22,80.22,80.215,80.22,5
20140601|2014-03-03 19:00,4,80.245,80.27,80.245,80.265,35
20140601|2014-03-03 19:30,4,80.275,80.31,80.275,80.31,41
20140601|2014-03-03 20:00,4,80.31,80.31,80.29,80.3,21
20140601|2014-03-03 20:30,4,80.3,80.3,80.3,80.3,2
20140601|2014-03-03 21:30,4,80.295,80.3,80.29,80.29,4
20140601|2014-03-03 22:00,4,80.285,80.29,80.285,80.29,12
20140601|2014-03-03 22:30,4,80.285,80.285,80.285,80.285,1
20140601|2014-03-03 23:00,4,80.265,80.265,80.265,80.265,4
20140601|2014-03-03 23:30,4,80.26,80.275,80.26,80.275,7
20140601|2014-03-04 00:00,4,80.255,80.255,80.18,80.19,39
20140601|2014-03-04 00:30,4,80.195,80.2,80.19,80.19,47
20140601|2014-03-04 01:00,4,80.205,80.205,80.175,80.175,22
20140601|2014-03-04 01:30,4,80.18,80.18,80.18,80.18,11
20140601|2014-03-04 02:00,4,80.16,80.16,80.115,80.135,69
20140601|2014-03-04 02:30,4,80.135,80.155,80.135,80.155,3
20140601|2014-03-04 03:00,4,80.175,80.2,80.17,80.2,33
20140601|2014-03-04 03:30,4,80.17,80.17,80.165,80.165,20
20140601|2014-03-04 04:00,4,80.185,80.185,80.185,80.185,2
20140601|2014-03-04 04:30,4,80.175,80.175,80.145,80.15,79
20140601|2014-03-04 05:00,4,80.12,80.12,80.12,80.12,21
20140601|2014-03-04 05:30,4,80.125,80.125,80.125,80.125,1
20140601|2014-03-04 07:00,4,80.14,80.14,80.1,80.13,17
20140601|2014-03-04 07:30,4,80.125,80.135,80.08,80.135,75
20140601|2014-03-04 08:00,4,80.135,80.19,80.135,80.19,57
20140601|2014-03-04 08:30,4,80.185,80.19,80.16,80.16,7
20140601|2014-03-04 09:00,4,80.185,80.25,80.185,80.25,31
20140601|2014-03-04 09:30,4,80.245,80.26,80.23,80.255,24
20140601|2014-03-04 10:00,4,80.28,80.335,80.28,80.335,22
20140601|2014-03-04 10:30,4,80.3,80.355,80.3,80.34,123
20140601|2014-03-04 11:00,4,80.35,80.35,80.305,80.305,17
20140601|2014-03-04 11:30,4,80.3,80.32,80.29,80.31,20
20140601|2014-03-04 12:00,4,80.315,80.315,80.31,80.31,4
20140601|2014-03-04 12:30,4,80.315,80.32,80.305,80.31,11
20140601|2014-03-04 13:00,4,80.305,80.32,80.305,80.315,7
20140601|2014-03-04 13:30,4,80.305,80.32,80.305,80.32,96
20140601|2014-03-04 14:00,4,80.33,80.33,80.32,80.32,2
20140601|2014-03-04 14:30,4,80.32,80.32,80.32,80.32,1
20140601|2014-03-04 15:30,4,80.29,80.29,80.29,80.29,1
20140601|2014-03-04 19:00,5,80.28,80.305,80.28,80.305,22
20140601|2014-03-04 19:30,5,80.295,80.295,80.295,80.295,1
20140601|2014-03-04 20:00,5,80.31,80.31,80.31,80.31,1
20140601|2014-03-04 20:30,5,80.315,80.325,80.305,80.32,57
20140601|2014-03-04 21:00,5,80.325,80.33,80.325,80.33,10
20140601|2014-03-04 22:00,5,80.325,80.33,80.32,80.325,5
20140601|2014-03-04 22:30,5,80.325,80.33,80.325,80.33,21
20140601|2014-03-04 23:00,5,80.335,80.335,80.3,80.3,21
20140601|2014-03-04 23:30,5,80.325,80.33,80.325,80.33,3
20140601|2014-03-05 00:00,5,80.33,80.33,80.33,80.33,2
20140601|2014-03-05 00:30,5,80.33,80.33,80.32,80.32,11
20140601|2014-03-05 01:00,5,80.32,80.32,80.32,80.32,2
20140601|2014-03-05 01:30,5,80.305,80.33,80.305,80.325,4
20140601|2014-03-05 02:00,5,80.31,80.31,80.31,80.31,3
20140601|2014-03-05 02:30,5,80.305,80.305,80.3,80.305,6
20140601|2014-03-05 03:00,5,80.34,80.34,80.34,80.34,1
20140601|2014-03-05 03:30,5,80.34,80.365,80.325,80.325,15
20140601|2014-03-05 04:00,5,80.375,80.415,80.375,80.38,21
20140601|2014-03-05 04:30,5,80.375,80.39,80.375,80.39,4
20140601|2014-03-05 05:00,5,80.37,80.39,80.37,80.38,5
20140601|2014-03-05 05:30,5,80.38,80.39,80.375,80.375,31
20140601|2014-03-05 06:00,5,80.32,80.345,80.315,80.345,13
20140601|2014-03-05 06:30,5,80.325,80.325,80.295,80.295,8
20140601|2014-03-05 07:00,5,80.315,80.315,80.22,80.3,28
20140601|2014-03-05 07:30,5,80.325,80.4,80.325,80.375,118
20140601|2014-03-05 08:00,5,80.37,80.37,80.365,80.365,3
20140601|2014-03-05 08:30,5,80.37,80.4,80.31,80.31,121
20140601|2014-03-05 09:00,5,80.31,80.315,80.26,80.28,97
20140601|2014-03-05 09:30,5,80.245,80.255,80.205,80.255,13
20140601|2014-03-05 10:00,5,80.255,80.27,80.24,80.24,13
20140601|2014-03-05 10:30,5,80.26,80.28,80.26,80.27,14
20140601|2014-03-05 11:00,5,80.265,80.29,80.265,80.29,8
20140601|2014-03-05 11:30,5,80.265,80.265,80.26,80.26,7
20140601|2014-03-05 12:30,5,80.255,80.26,80.25,80.25,5
20140601|2014-03-05 13:00,5,80.24,80.24,80.22,80.22,58
20140601|2014-03-05 13:30,5,80.23,80.23,80.23,80.23,3
20140601|2014-03-05 19:00,6,80.26,80.31,80.26,80.31,11
20140601|2014-03-05 20:00,6,80.3,80.31,80.3,80.31,2
20140601|2014-03-05 20:30,6,80.305,80.305,80.305,80.305,2
20140601|2014-03-05 21:00,6,80.315,80.315,80.315,80.315,10
20140601|2014-03-05 21:30,6,80.33,80.335,80.33,80.335,3
20140601|2014-03-05 22:00,6,80.34,80.34,80.335,80.335,2
20140601|2014-03-05 22:30,6,80.335,80.345,80.335,80.345,7
20140601|2014-03-05 23:00,6,80.345,80.345,80.345,80.345,2
20140601|2014-03-05 23:30,6,80.32,80.33,80.32,80.33,6
20140601|2014-03-06 00:00,6,80.325,80.325,80.32,80.32,2
20140601|2014-03-06 00:30,6,80.315,80.315,80.31,80.31,10
20140601|2014-03-06 01:30,6,80.285,80.31,80.285,80.31,5
20140601|2014-03-06 02:00,6,80.335,80.35,80.325,80.325,108
20140601|2014-03-06 02:30,6,80.34,80.34,80.34,80.34,8
20140601|2014-03-06 03:00,6,80.315,80.315,80.3,80.3,2
20140601|2014-03-06 03:30,6,80.295,80.315,80.29,80.31,8
20140601|2014-03-06 04:00,6,80.305,80.305,80.305,80.305,3
20140601|2014-03-06 04:30,6,80.285,80.285,80.285,80.285,1
20140601|2014-03-06 05:00,6,80.265,80.265,80.24,80.255,19
20140601|2014-03-06 05:30,6,80.27,80.27,80.24,80.24,5
20140601|2014-03-06 06:00,6,80.21,80.26,80.165,80.26,23
20140601|2014-03-06 06:30,6,80.23,80.29,80.175,80.21,27
20140601|2014-03-06 07:00,6,80.22,80.26,80.22,80.25,8
20140601|2014-03-06 07:30,6,80.295,80.335,79.995,80.03,449
20140601|2014-03-06 08:00,6,80.02,80.055,79.955,79.97,235
20140601|2014-03-06 08:30,6,79.96,79.96,79.895,79.91,169
20140601|2014-03-06 09:00,6,79.9,79.905,79.85,79.89,352
20140601|2014-03-06 09:30,6,79.89,79.925,79.87,79.925,100
20140601|2014-03-06 10:00,6,79.905,79.905,79.83,79.845,281
20140601|2014-03-06 10:30,6,79.855,79.87,79.84,79.86,126
20140601|2014-03-06 11:00,6,79.83,79.83,79.745,79.765,179
20140601|2014-03-06 11:30,6,79.775,79.81,79.775,79.79,155
20140601|2014-03-06 12:00,6,79.79,79.805,79.785,79.805,27
20140601|2014-03-06 12:30,6,79.785,79.81,79.775,79.805,16
20140601|2014-03-06 13:00,6,79.805,79.815,79.795,79.795,213
20140601|2014-03-06 13:30,6,79.795,79.815,79.79,79.8,79
20140601|2014-03-06 14:00,6,79.82,79.825,79.82,79.825,7
20140601|2014-03-06 14:30,6,79.83,79.835,79.83,79.835,23
20140601|2014-03-06 15:00,6,79.83,79.83,79.81,79.81,52
20140601|2014-03-06 15:30,6,79.81,79.825,79.81,79.825,27
20140601|2014-03-06 19:00,7,79.81,79.83,79.81,79.82,67
20140601|2014-03-06 19:30,7,79.82,79.83,79.815,79.825,19
20140601|2014-03-06 20:00,7,79.825,79.825,79.82,79.82,9
20140601|2014-03-06 20:30,7,79.83,79.83,79.83,79.83,1
20140601|2014-03-06 21:00,7,79.825,79.83,79.82,79.83,11
20140601|2014-03-06 21:30,7,79.815,79.815,79.815,79.815,2
20140601|2014-03-06 22:00,7,79.83,79.83,79.83,79.83,2
20140601|2014-03-06 22:30,7,79.82,79.835,79.82,79.835,2
20140601|2014-03-06 23:00,7,79.83,79.83,79.83,79.83,1
20140601|2014-03-06 23:30,7,79.82,79.825,79.82,79.825,2
20140601|2014-03-07 00:00,7,79.82,79.825,79.815,79.825,4
20140601|2014-03-07 00:30,7,79.82,79.82,79.805,79.805,48
20140601|2014-03-07 01:00,7,79.83,79.835,79.83,79.83,59
20140601|2014-03-07 01:30,7,79.82,79.82,79.77,79.78,33
20140601|2014-03-07 02:00,7,79.78,79.78,79.78,79.78,11
20140601|2014-03-07 02:30,7,79.78,79.78,79.73,79.74,37
20140601|2014-03-07 03:00,7,79.75,79.75,79.72,79.73,28
20140601|2014-03-07 03:30,7,79.73,79.73,79.72,79.73,17
20140601|2014-03-07 04:00,7,79.745,79.75,79.73,79.73,45
20140601|2014-03-07 04:30,7,79.72,79.72,79.71,79.71,9
20140601|2014-03-07 05:00,7,79.725,79.725,79.62,79.645,120
20140601|2014-03-07 05:30,7,79.64,79.64,79.59,79.625,139
20140601|2014-03-07 06:00,7,79.65,79.65,79.61,79.62,39
20140601|2014-03-07 06:30,7,79.62,79.63,79.61,79.63,7
20140601|2014-03-07 07:00,7,79.645,79.675,79.63,79.63,75
20140601|2014-03-07 07:30,7,79.75,79.995,79.75,79.995,436
20140601|2014-03-07 08:00,7,80,80.005,79.87,79.885,499
20140601|2014-03-07 08:30,7,79.915,79.945,79.85,79.885,154
20140601|2014-03-07 09:00,7,79.89,79.945,79.88,79.905,140
20140601|2014-03-07 09:30,7,79.905,79.905,79.87,79.89,152
20140601|2014-03-07 10:00,7,79.9,79.9,79.855,79.89,250
20140601|2014-03-07 10:30,7,79.875,79.91,79.875,79.905,368
20140601|2014-03-07 11:00,7,79.9,79.905,79.875,79.875,47
20140601|2014-03-07 11:30,7,79.875,79.88,79.86,79.86,139
20140601|2014-03-07 12:00,7,79.85,79.875,79.845,79.87,584
20140601|2014-03-07 12:30,7,79.865,79.87,79.845,79.87,42
20140601|2014-03-07 13:00,7,79.865,79.865,79.84,79.85,97
20140601|2014-03-07 13:30,7,79.855,79.87,79.85,79.87,54
20140601|2014-03-07 14:00,7,79.88,79.88,79.88,79.88,1
20140601|2014-03-07 14:30,7,79.87,79.875,79.865,79.875,12
20140601|2014-03-07 15:00,7,79.87,79.87,79.87,79.87,1
20140601|2014-03-07 15:30,7,79.86,79.87,79.86,79.87,4
20140601|2014-03-09 17:00,10,79.8,79.86,79.8,79.825,236
20140601|2014-03-09 17:30,10,79.83,79.855,79.83,79.855,2
20140601|2014-03-09 18:00,10,79.83,79.83,79.825,79.825,10
20140601|2014-03-09 19:00,10,79.835,79.84,79.82,79.82,24
20140601|2014-03-09 19:30,10,79.82,79.83,79.815,79.825,19
20140601|2014-03-09 20:00,10,79.8,79.8,79.78,79.78,15
20140601|2014-03-09 20:30,10,79.805,79.825,79.805,79.825,36
20140601|2014-03-09 21:00,10,79.825,79.825,79.81,79.815,50
20140601|2014-03-09 21:30,10,79.815,79.815,79.805,79.81,8
20140601|2014-03-09 22:00,10,79.81,79.81,79.8,79.8,8
20140601|2014-03-09 22:30,10,79.81,79.82,79.81,79.82,6
20140601|2014-03-09 23:00,10,79.81,79.81,79.8,79.805,24
20140601|2014-03-10 00:00,10,79.81,79.82,79.8,79.82,13
20140601|2014-03-10 00:30,10,79.815,79.84,79.815,79.84,18
20140601|2014-03-10 01:00,10,79.83,79.845,79.83,79.84,17
20140601|2014-03-10 01:30,10,79.845,79.845,79.825,79.825,27
20140601|2014-03-10 02:00,10,79.825,79.835,79.81,79.825,151
20140601|2014-03-10 02:30,10,79.825,79.825,79.795,79.795,51
20140601|2014-03-10 03:00,10,79.81,79.865,79.81,79.865,39
20140601|2014-03-10 03:30,10,79.845,79.85,79.825,79.825,7
20140601|2014-03-10 04:00,10,79.84,79.85,79.84,79.85,67
20140601|2014-03-10 04:30,10,79.84,79.91,79.84,79.91,156
20140601|2014-03-10 05:00,10,79.91,79.945,79.9,79.915,222
20140601|2014-03-10 05:30,10,79.91,79.91,79.9,79.905,23
20140601|2014-03-10 06:00,10,79.92,79.935,79.915,79.93,22
20140601|2014-03-10 06:30,10,79.93,79.94,79.91,79.925,55
20140601|2014-03-10 07:00,10,79.915,79.92,79.88,79.88,32
20140601|2014-03-10 07:30,10,79.88,79.895,79.87,79.885,60
20140601|2014-03-10 08:00,10,79.89,79.92,79.885,79.92,46
20140601|2014-03-10 08:30,10,79.92,79.92,79.87,79.875,163
20140601|2014-03-10 09:00,10,79.875,79.94,79.875,79.94,211
20140601|2014-03-10 09:30,10,79.925,79.93,79.91,79.93,132
20140601|2014-03-10 10:00,10,79.925,79.97,79.91,79.965,326
20140601|2014-03-10 10:30,10,79.965,79.965,79.895,79.895,107
20140601|2014-03-10 11:00,10,79.895,79.905,79.875,79.905,129
20140601|2014-03-10 11:30,10,79.9,79.9,79.88,79.885,61
20140601|2014-03-10 12:00,10,79.885,79.895,79.875,79.895,17
20140601|2014-03-10 12:30,10,79.89,79.895,79.875,79.895,54
20140601|2014-03-10 13:00,10,79.885,79.89,79.875,79.885,54
20140601|2014-03-10 13:30,10,79.885,79.9,79.88,79.9,57
20140601|2014-03-10 14:00,10,79.9,79.9,79.885,79.89,56
20140601|2014-03-10 14:30,10,79.885,79.895,79.885,79.895,20
20140601|2014-03-10 15:00,10,79.87,79.87,79.865,79.87,5
20140601|2014-03-10 19:00,11,79.885,79.905,79.87,79.89,71
20140601|2014-03-10 19:30,11,79.89,79.915,79.89,79.915,38
20140601|2014-03-10 20:00,11,79.905,79.92,79.9,79.92,227
20140601|2014-03-10 20:30,11,79.91,79.92,79.905,79.91,130
20140601|2014-03-10 21:00,11,79.915,79.93,79.915,79.93,8
20140601|2014-03-10 21:30,11,79.93,79.94,79.925,79.925,8
20140601|2014-03-10 22:00,11,79.92,79.92,79.91,79.915,12
20140601|2014-03-10 22:30,11,79.92,79.935,79.92,79.935,36
20140601|2014-03-10 23:00,11,79.935,79.935,79.93,79.93,2
20140601|2014-03-10 23:30,11,79.91,79.92,79.905,79.915,5
20140601|2014-03-11 00:00,11,79.93,79.945,79.93,79.945,9
20140601|2014-03-11 00:30,11,79.95,79.95,79.935,79.945,20
20140601|2014-03-11 01:00,11,79.94,79.955,79.94,79.95,87
20140601|2014-03-11 01:30,11,79.945,79.945,79.92,79.92,53
20140601|2014-03-11 02:00,11,79.915,79.97,79.91,79.955,65
20140601|2014-03-11 02:30,11,79.965,80.01,79.965,80.01,105
20140601|2014-03-11 03:00,11,80,80,79.93,79.94,50
20140601|2014-03-11 03:30,11,79.95,79.99,79.945,79.975,38
20140601|2014-03-11 04:00,11,79.98,79.985,79.96,79.975,121
20140601|2014-03-11 04:30,11,79.98,80.005,79.95,79.995,509
20140601|2014-03-11 05:00,11,80,80.035,79.995,80.005,178
20140601|2014-03-11 05:30,11,80.005,80.02,80,80.02,12
20140601|2014-03-11 06:00,11,80.02,80.06,80.02,80.03,34
20140601|2014-03-11 06:30,11,80.015,80.02,79.99,80,48
20140601|2014-03-11 07:00,11,80,80.01,79.97,79.97,49
20140601|2014-03-11 07:30,11,79.965,79.965,79.945,79.955,34
20140601|2014-03-11 08:00,11,79.96,79.985,79.955,79.985,168
20140601|2014-03-11 08:30,11,79.985,79.985,79.94,79.955,68
20140601|2014-03-11 09:00,11,79.935,79.945,79.9,79.9,158
20140601|2014-03-11 09:30,11,79.895,79.915,79.885,79.91,46
20140601|2014-03-11 10:00,11,79.905,79.905,79.85,79.865,286
20140601|2014-03-11 10:30,11,79.86,79.89,79.84,79.89,122
20140601|2014-03-11 11:00,11,79.895,79.895,79.85,79.87,143
20140601|2014-03-11 11:30,11,79.875,79.91,79.875,79.91,162
20140601|2014-03-11 12:00,11,79.91,79.915,79.9,79.905,304
20140601|2014-03-11 12:30,11,79.91,79.925,79.895,79.895,179
20140601|2014-03-11 13:00,11,79.89,79.895,79.83,79.835,203
20140601|2014-03-11 13:30,11,79.835,79.86,79.83,79.85,129
20140601|2014-03-11 14:00,11,79.845,79.88,79.84,79.88,74
20140601|2014-03-11 14:30,11,79.88,79.9,79.88,79.9,18
20140601|2014-03-11 15:00,11,79.9,79.9,79.875,79.875,12
20140601|2014-03-11 15:30,11,79.89,79.905,79.89,79.905,13
20140601|2014-03-11 19:00,12,79.9,79.92,79.895,79.91,32
20140601|2014-03-11 19:30,12,79.91,79.91,79.9,79.9,5
20140601|2014-03-11 20:00,12,79.9,79.92,79.89,79.91,56
20140601|2014-03-11 20:30,12,79.9,79.905,79.87,79.88,32
20140601|2014-03-11 21:00,12,79.89,79.91,79.89,79.91,25
20140601|2014-03-11 21:30,12,79.92,79.92,79.905,79.905,17
20140601|2014-03-11 22:00,12,79.92,79.925,79.91,79.92,244
20140601|2014-03-11 22:30,12,79.92,79.945,79.92,79.94,42
20140601|2014-03-11 23:00,12,79.94,79.94,79.925,79.935,20
20140601|2014-03-11 23:30,12,79.93,79.935,79.925,79.93,10
20140601|2014-03-12 00:00,12,79.925,79.925,79.915,79.92,25
20140601|2014-03-12 00:30,12,79.915,79.925,79.915,79.925,31
20140601|2014-03-12 01:00,12,79.925,79.925,79.895,79.895,31
20140601|2014-03-12 01:30,12,79.905,79.905,79.885,79.9,26
20140601|2014-03-12 02:00,12,79.9,79.905,79.885,79.905,45
20140601|2014-03-12 02:30,12,79.91,79.95,79.91,79.935,70
20140601|2014-03-12 03:00,12,79.935,79.965,79.935,79.965,396
20140601|2014-03-12 03:30,12,79.965,79.965,79.92,79.94,87
20140601|2014-03-12 04:00,12,79.935,79.935,79.92,79.925,44
20140601|2014-03-12 04:30,12,79.92,79.92,79.86,79.88,275
20140601|2014-03-12 05:00,12,79.895,79.9,79.87,79.87,42
20140601|2014-03-12 05:30,12,79.86,79.91,79.855,79.905,66
20140601|2014-03-12 06:00,12,79.885,79.89,79.86,79.88,101
20140601|2014-03-12 06:30,12,79.87,79.905,79.865,79.895,203
20140601|2014-03-12 07:00,12,79.89,79.9,79.77,79.785,543
20140601|2014-03-12 07:30,12,79.785,79.795,79.73,79.785,626
20140601|2014-03-12 08:00,12,79.78,79.805,79.775,79.78,344
20140601|2014-03-12 08:30,12,79.775,79.815,79.75,79.77,466
20140601|2014-03-12 09:00,12,79.77,79.84,79.77,79.805,562
20140601|2014-03-12 09:30,12,79.81,79.83,79.79,79.81,239
20140601|2014-03-12 10:00,12,79.805,79.805,79.75,79.77,473
20140601|2014-03-12 10:30,12,79.77,79.785,79.72,79.725,295
20140601|2014-03-12 11:00,12,79.73,79.74,79.69,79.705,515
20140601|2014-03-12 11:30,12,79.69,79.7,79.665,79.67,150
20140601|2014-03-12 12:00,12,79.675,79.68,79.65,79.67,185
20140601|2014-03-12 12:30,12,79.665,79.7,79.665,79.695,171
20140601|2014-03-12 13:00,12,79.7,79.72,79.69,79.695,186
20140601|2014-03-12 13:30,12,79.7,79.73,79.7,79.71,60
20140601|2014-03-12 14:00,12,79.715,79.72,79.69,79.695,81
20140601|2014-03-12 14:30,12,79.69,79.695,79.685,79.69,43
20140601|2014-03-12 15:00,12,79.69,79.7,79.69,79.695,16
20140601|2014-03-12 15:30,12,79.69,79.715,79.69,79.71,18
20140601|2014-03-12 19:00,13,79.71,79.745,79.71,79.73,82
20140601|2014-03-12 19:30,13,79.72,79.74,79.7,79.73,92
20140601|2014-03-12 20:00,13,79.735,79.74,79.72,79.73,55
20140601|2014-03-12 20:30,13,79.72,79.725,79.7,79.7,61
20140601|2014-03-12 21:00,13,79.705,79.715,79.695,79.695,86
20140601|2014-03-12 21:30,13,79.695,79.705,79.68,79.705,35
20140601|2014-03-12 22:00,13,79.705,79.715,79.7,79.71,27
20140601|2014-03-12 22:30,13,79.715,79.715,79.7,79.7,67
20140601|2014-03-12 23:00,13,79.7,79.705,79.665,79.67,79
20140601|2014-03-12 23:30,13,79.665,79.665,79.505,79.53,496
20140601|2014-03-13 00:00,13,79.525,79.545,79.505,79.545,85
20140601|2014-03-13 00:30,13,79.54,79.545,79.52,79.53,90
20140601|2014-03-13 01:00,13,79.53,79.545,79.515,79.535,134
20140601|2014-03-13 01:30,13,79.54,79.545,79.51,79.51,103
20140601|2014-03-13 02:00,13,79.515,79.53,79.48,79.5,299
20140601|2014-03-13 02:30,13,79.5,79.5,79.45,79.45,305
20140601|2014-03-13 03:00,13,79.465,79.495,79.455,79.475,351
20140601|2014-03-13 03:30,13,79.475,79.475,79.44,79.45,278
20140601|2014-03-13 04:00,13,79.455,79.47,79.375,79.375,748
20140601|2014-03-13 04:30,13,79.38,79.43,79.375,79.4,301
20140601|2014-03-13 05:00,13,79.395,79.445,79.385,79.435,149
20140601|2014-03-13 05:30,13,79.43,79.46,79.415,79.46,73
20140601|2014-03-13 06:00,13,79.46,79.46,79.435,79.45,33
20140601|2014-03-13 06:30,13,79.445,79.445,79.42,79.43,71
20140601|2014-03-13 07:00,13,79.43,79.46,79.41,79.46,1022
20140601|2014-03-13 07:30,13,79.455,79.665,79.455,79.5,1066
20140601|2014-03-13 08:00,13,79.5,79.52,79.46,79.495,866
20140601|2014-03-13 08:30,13,79.495,79.495,79.42,79.45,929
20140601|2014-03-13 09:00,13,79.45,79.465,79.42,79.45,913
20140601|2014-03-13 09:30,13,79.45,79.52,79.45,79.5,1335
20140601|2014-03-13 10:00,13,79.5,79.51,79.475,79.495,1139
20140601|2014-03-13 10:30,13,79.5,79.525,79.48,79.5,1023
20140601|2014-03-13 11:00,13,79.5,79.53,79.455,79.515,3111
20140601|2014-03-13 11:30,13,79.52,79.605,79.51,79.6,5206
20140601|2014-03-13 12:00,13,79.605,79.64,79.575,79.58,1629
20140601|2014-03-13 12:30,13,79.585,79.785,79.56,79.77,4007
20140601|2014-03-13 13:00,13,79.77,79.825,79.765,79.795,1704
20140601|2014-03-13 13:30,13,79.79,79.8,79.745,79.76,498
20140601|2014-03-13 14:00,13,79.76,79.76,79.725,79.75,421
20140601|2014-03-13 14:30,13,79.755,79.755,79.73,79.73,159
20140601|2014-03-13 15:00,13,79.735,79.735,79.705,79.715,38
20140601|2014-03-13 15:30,13,79.72,79.74,79.715,79.74,33
20140601|2014-03-13 19:00,14,79.73,79.775,79.73,79.765,99
20140601|2014-03-13 19:30,14,79.77,79.785,79.76,79.765,105
20140601|2014-03-13 20:00,14,79.765,79.795,79.765,79.785,123
20140601|2014-03-13 20:30,14,79.78,79.78,79.74,79.745,204
20140601|2014-03-13 21:00,14,79.74,79.76,79.73,79.74,57
20140601|2014-03-13 21:30,14,79.745,79.765,79.745,79.76,61
20140601|2014-03-13 22:00,14,79.77,79.775,79.765,79.77,37
20140601|2014-03-13 22:30,14,79.77,79.775,79.765,79.77,27
20140601|2014-03-13 23:00,14,79.77,79.77,79.75,79.755,29
20140601|2014-03-13 23:30,14,79.765,79.775,79.765,79.765,30
20140601|2014-03-14 00:00,14,79.765,79.79,79.76,79.775,74
20140601|2014-03-14 00:30,14,79.78,79.82,79.775,79.82,69
20140601|2014-03-14 01:00,14,79.82,79.83,79.78,79.785,201
20140601|2014-03-14 01:30,14,79.775,79.785,79.76,79.765,91
20140601|2014-03-14 02:00,14,79.765,79.8,79.76,79.78,217
20140601|2014-03-14 02:30,14,79.78,79.79,79.765,79.775,48
20140601|2014-03-14 03:00,14,79.77,79.775,79.715,79.715,182
20140601|2014-03-14 03:30,14,79.72,79.73,79.695,79.715,94
20140601|2014-03-14 04:00,14,79.72,79.76,79.645,79.675,168
20140601|2014-03-14 04:30,14,79.675,79.685,79.645,79.665,137
20140601|2014-03-14 05:00,14,79.67,79.68,79.635,79.66,112
20140601|2014-03-14 05:30,14,79.66,79.67,79.645,79.65,119
20140601|2014-03-14 06:00,14,79.645,79.675,79.64,79.645,300
20140601|2014-03-14 06:30,14,79.645,79.66,79.615,79.645,867
20140601|2014-03-14 07:00,14,79.645,79.695,79.635,79.695,1445
20140601|2014-03-14 07:30,14,79.69,79.69,79.64,79.66,982
20140601|2014-03-14 08:00,14,79.66,79.66,79.615,79.64,1060
20140601|2014-03-14 08:30,14,79.64,79.665,79.535,79.545,1941
20140601|2014-03-14 09:00,14,79.54,79.54,79.44,79.485,3158
20140601|2014-03-14 09:30,14,79.49,79.52,79.465,79.515,709
20140601|2014-03-14 10:00,14,79.52,79.585,79.49,79.565,1188
20140601|2014-03-14 10:30,14,79.565,79.565,79.465,79.495,1292
20140601|2014-03-14 11:00,14,79.495,79.57,79.495,79.535,911
20140601|2014-03-14 11:30,14,79.54,79.555,79.515,79.55,404
20140601|2014-03-14 12:00,14,79.55,79.56,79.525,79.53,221
20140601|2014-03-14 12:30,14,79.53,79.6,79.52,79.595,640
20140601|2014-03-14 13:00,14,79.59,79.59,79.55,79.565,227
20140601|2014-03-14 13:30,14,79.57,79.59,79.555,79.57,601
20140601|2014-03-14 14:00,14,79.57,79.57,79.545,79.56,181
20140601|2014-03-14 14:30,14,79.56,79.57,79.545,79.55,220
20140601|2014-03-14 15:00,14,79.555,79.56,79.545,79.56,97
20140601|2014-03-14 15:30,14,79.56,79.565,79.52,79.52,36
20140601|2014-03-16 17:00,17,79.555,79.56,79.53,79.56,33
20140601|2014-03-16 17:30,17,79.57,79.59,79.56,79.57,72
20140601|2014-03-16 18:00,17,79.59,79.59,79.555,79.56,21
20140601|2014-03-16 18:30,17,79.56,79.565,79.55,79.565,7
20140601|2014-03-16 19:00,17,79.57,79.6,79.57,79.585,98
20140601|2014-03-16 19:30,17,79.59,79.61,79.585,79.605,56
20140601|2014-03-16 20:00,17,79.6,79.6,79.58,79.59,32
20140601|2014-03-16 20:30,17,79.6,79.6,79.58,79.585,15
20140601|2014-03-16 21:00,17,79.595,79.595,79.585,79.595,5
20140601|2014-03-16 21:30,17,79.6,79.6,79.585,79.59,22
20140601|2014-03-16 22:00,17,79.6,79.605,79.59,79.595,20
20140601|2014-03-16 22:30,17,79.58,79.595,79.58,79.595,14
20140601|2014-03-16 23:00,17,79.595,79.605,79.59,79.59,27
20140601|2014-03-16 23:30,17,79.61,79.615,79.605,79.61,53
20140601|2014-03-17 00:00,17,79.605,79.605,79.595,79.595,50
20140601|2014-03-17 00:30,17,79.595,79.615,79.595,79.61,52
20140601|2014-03-17 01:00,17,79.605,79.635,79.605,79.63,61
20140601|2014-03-17 01:30,17,79.63,79.63,79.61,79.61,45
20140601|2014-03-17 02:00,17,79.62,79.66,79.605,79.66,150
20140601|2014-03-17 02:30,17,79.66,79.69,79.66,79.675,179
20140601|2014-03-17 03:00,17,79.675,79.685,79.655,79.665,180
20140601|2014-03-17 03:30,17,79.665,79.68,79.6,79.6,318
20140601|2014-03-17 04:00,17,79.605,79.62,79.58,79.61,243
20140601|2014-03-17 04:30,17,79.61,79.635,79.58,79.625,83
20140601|2014-03-17 05:00,17,79.63,79.685,79.63,79.67,560
20140601|2014-03-17 05:30,17,79.67,79.67,79.635,79.64,113
20140601|2014-03-17 06:00,17,79.645,79.66,79.62,79.66,96
20140601|2014-03-17 06:30,17,79.665,79.685,79.65,79.675,296
20140601|2014-03-17 07:00,17,79.68,79.68,79.635,79.65,438
20140601|2014-03-17 07:30,17,79.645,79.645,79.58,79.6,570
20140601|2014-03-17 08:00,17,79.6,79.625,79.585,79.62,516
20140601|2014-03-17 08:30,17,79.63,79.63,79.445,79.48,2854
20140601|2014-03-17 09:00,17,79.475,79.485,79.415,79.46,1197
20140601|2014-03-17 09:30,17,79.46,79.485,79.41,79.48,811
20140601|2014-03-17 10:00,17,79.48,79.49,79.455,79.455,550
20140601|2014-03-17 10:30,17,79.455,79.48,79.455,79.48,501
20140601|2014-03-17 11:00,17,79.485,79.5,79.47,79.5,551
20140601|2014-03-17 11:30,17,79.505,79.51,79.48,79.495,254
20140601|2014-03-17 12:00,17,79.495,79.495,79.45,79.465,276
20140601|2014-03-17 12:30,17,79.47,79.495,79.465,79.49,243
20140601|2014-03-17 13:00,17,79.495,79.52,79.485,79.485,278
20140601|2014-03-17 13:30,17,79.49,79.52,79.49,79.52,293
20140601|2014-03-17 14:00,17,79.52,79.525,79.51,79.515,191
20140601|2014-03-17 14:30,17,79.515,79.525,79.5,79.515,315
20140601|2014-03-17 15:00,17,79.51,79.51,79.49,79.495,51
20140601|2014-03-17 15:30,17,79.495,79.515,79.485,79.51,23
20140601|2014-03-17 19:00,18,79.515,79.54,79.5,79.5,262
20140601|2014-03-17 19:30,18,79.5,79.5,79.47,79.48,174
20140601|2014-03-17 20:00,18,79.485,79.49,79.475,79.485,55
20140601|2014-03-17 20:30,18,79.485,79.49,79.475,79.475,64
20140601|2014-03-17 21:00,18,79.48,79.49,79.48,79.48,61
20140601|2014-03-17 21:30,18,79.48,79.485,79.48,79.48,5
20140601|2014-03-17 22:00,18,79.475,79.485,79.475,79.48,8
20140601|2014-03-17 22:30,18,79.48,79.5,79.48,79.49,34
20140601|2014-03-17 23:00,18,79.49,79.49,79.485,79.49,20
20140601|2014-03-17 23:30,18,79.495,79.5,79.49,79.495,25
20140601|2014-03-18 00:00,18,79.5,79.505,79.5,79.5,23
20140601|2014-03-18 00:30,18,79.505,79.51,79.495,79.5,14
20140601|2014-03-18 01:00,18,79.49,79.495,79.49,79.495,10
20140601|2014-03-18 01:30,18,79.495,79.495,79.47,79.49,53
20140601|2014-03-18 02:00,18,79.49,79.52,79.485,79.51,95
20140601|2014-03-18 02:30,18,79.51,79.555,79.495,79.55,188
20140601|2014-03-18 03:00,18,79.555,79.575,79.53,79.55,369
20140601|2014-03-18 03:30,18,79.535,79.545,79.52,79.535,92
20140601|2014-03-18 04:00,18,79.535,79.56,79.525,79.555,369
20140601|2014-03-18 04:30,18,79.56,79.565,79.515,79.53,139
20140601|2014-03-18 05:00,18,79.54,79.61,79.54,79.545,377
20140601|2014-03-18 05:30,18,79.545,79.555,79.525,79.555,119
20140601|2014-03-18 06:00,18,79.555,79.59,79.535,79.555,165
20140601|2014-03-18 06:30,18,79.555,79.565,79.425,79.475,593
20140601|2014-03-18 07:00,18,79.47,79.495,79.455,79.465,729
20140601|2014-03-18 07:30,18,79.46,79.6,79.45,79.565,1399
20140601|2014-03-18 08:00,18,79.565,79.615,79.54,79.57,1101
20140601|2014-03-18 08:30,18,79.57,79.6,79.56,79.58,1139
20140601|2014-03-18 09:00,18,79.575,79.59,79.55,79.58,848
20140601|2014-03-18 09:30,18,79.58,79.675,79.56,79.63,1881
20140601|2014-03-18 10:00,18,79.63,79.655,79.565,79.58,1446
20140601|2014-03-18 10:30,18,79.58,79.605,79.56,79.56,977
20140601|2014-03-18 11:00,18,79.56,79.575,79.535,79.565,746
20140601|2014-03-18 11:30,18,79.565,79.57,79.54,79.56,633
20140601|2014-03-18 12:00,18,79.56,79.575,79.545,79.57,411
20140601|2014-03-18 12:30,18,79.565,79.575,79.505,79.56,968
20140601|2014-03-18 13:00,18,79.56,79.58,79.53,79.555,331
20140601|2014-03-18 13:30,18,79.555,79.565,79.54,79.545,238
20140601|2014-03-18 14:00,18,79.54,79.555,79.52,79.525,194
20140601|2014-03-18 14:30,18,79.525,79.535,79.51,79.52,267
20140601|2014-03-18 15:00,18,79.52,79.525,79.515,79.52,58
20140601|2014-03-18 15:30,18,79.52,79.525,79.51,79.515,30
20140601|2014-03-18 19:00,19,79.52,79.53,79.51,79.53,56
20140601|2014-03-18 19:30,19,79.53,79.535,79.51,79.51,135
20140601|2014-03-18 20:00,19,79.51,79.515,79.495,79.51,347
20140601|2014-03-18 20:30,19,79.505,79.515,79.49,79.495,27
20140601|2014-03-18 21:00,19,79.495,79.5,79.49,79.495,16
20140601|2014-03-18 21:30,19,79.5,79.525,79.5,79.52,54
20140601|2014-03-18 22:00,19,79.52,79.525,79.515,79.52,35
20140601|2014-03-18 22:30,19,79.52,79.54,79.52,79.54,15
20140601|2014-03-18 23:00,19,79.535,79.55,79.53,79.54,24
20140601|2014-03-18 23:30,19,79.545,79.565,79.545,79.565,44
20140601|2014-03-19 00:00,19,79.56,79.57,79.555,79.565,120
20140601|2014-03-19 00:30,19,79.57,79.575,79.555,79.555,76
20140601|2014-03-19 01:00,19,79.56,79.565,79.55,79.55,44
20140601|2014-03-19 01:30,19,79.545,79.55,79.52,79.55,33
20140601|2014-03-19 02:00,19,79.555,79.555,79.535,79.55,67
20140601|2014-03-19 02:30,19,79.55,79.56,79.545,79.56,79
20140601|2014-03-19 03:00,19,79.555,79.58,79.525,79.57,323
20140601|2014-03-19 03:30,19,79.575,79.615,79.57,79.59,236
20140601|2014-03-19 04:00,19,79.585,79.6,79.57,79.595,79
20140601|2014-03-19 04:30,19,79.59,79.64,79.58,79.63,169
20140601|2014-03-19 05:00,19,79.625,79.635,79.59,79.595,123
20140601|2014-03-19 05:30,19,79.6,79.6,79.545,79.545,285
20140601|2014-03-19 06:00,19,79.545,79.56,79.545,79.555,119
20140601|2014-03-19 06:30,19,79.57,79.585,79.545,79.545,92
20140601|2014-03-19 07:00,19,79.545,79.565,79.535,79.535,727
20140601|2014-03-19 07:30,19,79.54,79.58,79.54,79.575,494
20140601|2014-03-19 08:00,19,79.575,79.605,79.57,79.595,561
20140601|2014-03-19 08:30,19,79.595,79.615,79.58,79.6,652
20140601|2014-03-19 09:00,19,79.595,79.655,79.595,79.655,853
20140601|2014-03-19 09:30,19,79.655,79.66,79.605,79.615,720
20140601|2014-03-19 10:00,19,79.62,79.635,79.62,79.63,431
20140601|2014-03-19 10:30,19,79.625,79.64,79.595,79.615,488
20140601|2014-03-19 11:00,19,79.615,79.625,79.6,79.61,351
20140601|2014-03-19 11:30,19,79.61,79.615,79.585,79.585,398
20140601|2014-03-19 12:00,19,79.58,79.605,79.57,79.58,228
20140601|2014-03-19 12:30,19,79.58,79.605,79.56,79.575,409
20140601|2014-03-19 13:00,19,79.58,80.07,79.58,79.99,8651
20140601|2014-03-19 13:30,19,79.995,80.15,79.995,80.14,4146
20140601|2014-03-19 14:00,19,80.14,80.25,80.13,80.18,3022
20140601|2014-03-19 14:30,19,80.18,80.18,80.115,80.145,797
20140601|2014-03-19 15:00,19,80.14,80.155,80.125,80.13,136
20140601|2014-03-19 15:30,19,80.125,80.135,80.105,80.105,55
20140601|2014-03-19 19:00,20,80.18,80.19,80.15,80.16,300
20140601|2014-03-19 19:30,20,80.16,80.165,80.13,80.14,381
20140601|2014-03-19 20:00,20,80.145,80.175,80.135,80.14,150
20140601|2014-03-19 20:30,20,80.145,80.15,80.13,80.13,155
20140601|2014-03-19 21:00,20,80.135,80.155,80.13,80.145,124
20140601|2014-03-19 21:30,20,80.145,80.145,80.13,80.13,54
20140601|2014-03-19 22:00,20,80.125,80.125,80.105,80.12,96
20140601|2014-03-19 22:30,20,80.12,80.12,80.11,80.115,90
20140601|2014-03-19 23:00,20,80.115,80.115,80.105,80.11,19
20140601|2014-03-19 23:30,20,80.105,80.115,80.105,80.11,128
20140601|2014-03-20 00:00,20,80.105,80.115,80.08,80.1,99
20140601|2014-03-20 00:30,20,80.105,80.105,80.08,80.1,39
20140601|2014-03-20 01:00,20,80.105,80.11,80.07,80.08,193
20140601|2014-03-20 01:30,20,80.08,80.085,80.065,80.085,110
20140601|2014-03-20 02:00,20,80.085,80.135,80.08,80.1,396
20140601|2014-03-20 02:30,20,80.1,80.1,80.055,80.08,143
20140601|2014-03-20 03:00,20,80.095,80.14,80.095,80.135,127
20140601|2014-03-20 03:30,20,80.145,80.15,80.105,80.14,135
20140601|2014-03-20 04:00,20,80.145,80.24,80.14,80.215,829
20140601|2014-03-20 04:30,20,80.22,80.27,80.215,80.255,451
20140601|2014-03-20 05:00,20,80.265,80.33,80.255,80.325,371
20140601|2014-03-20 05:30,20,80.315,80.455,80.315,80.435,3488
20140601|2014-03-20 06:00,20,80.435,80.47,80.405,80.41,855
20140601|2014-03-20 06:30,20,80.415,80.435,80.37,80.375,534
20140601|2014-03-20 07:00,20,80.375,80.405,80.375,80.4,809
20140601|2014-03-20 07:30,20,80.41,80.46,80.38,80.42,1661
20140601|2014-03-20 08:00,20,80.42,80.445,80.385,80.395,1167
20140601|2014-03-20 08:30,20,80.395,80.44,80.37,80.38,1018
20140601|2014-03-20 09:00,20,80.385,80.505,80.38,80.39,3195
20140601|2014-03-20 09:30,20,80.39,80.395,80.35,80.395,1678
20140601|2014-03-20 10:00,20,80.395,80.415,80.375,80.415,1199
20140601|2014-03-20 10:30,20,80.41,80.425,80.31,80.33,1980
20140601|2014-03-20 11:00,20,80.33,80.36,80.325,80.34,955
20140601|2014-03-20 11:30,20,80.34,80.34,80.3,80.315,1854
20140601|2014-03-20 12:00,20,80.315,80.35,80.315,80.35,791
20140601|2014-03-20 12:30,20,80.35,80.385,80.35,80.37,722
20140601|2014-03-20 13:00,20,80.375,80.39,80.36,80.36,618
20140601|2014-03-20 13:30,20,80.36,80.365,80.34,80.355,418
20140601|2014-03-20 14:00,20,80.355,80.365,80.355,80.36,212
20140601|2014-03-20 14:30,20,80.365,80.38,80.355,80.37,401
20140601|2014-03-20 15:00,20,80.37,80.37,80.345,80.345,60
20140601|2014-03-20 15:30,20,80.35,80.36,80.345,80.36,38
20140601|2014-03-20 19:00,21,80.335,80.355,80.315,80.335,120
20140601|2014-03-20 19:30,21,80.335,80.335,80.325,80.335,71
20140601|2014-03-20 20:00,21,80.33,80.33,80.31,80.315,60
20140601|2014-03-20 20:30,21,80.32,80.335,80.31,80.325,41
20140601|2014-03-20 21:00,21,80.325,80.325,80.295,80.295,98
20140601|2014-03-20 21:30,21,80.295,80.31,80.295,80.31,27
20140601|2014-03-20 22:00,21,80.315,80.32,80.305,80.32,27
20140601|2014-03-20 22:30,21,80.325,80.325,80.315,80.32,9
20140601|2014-03-20 23:00,21,80.31,80.32,80.31,80.315,15
20140601|2014-03-20 23:30,21,80.32,80.33,80.315,80.33,32
20140601|2014-03-21 00:00,21,80.335,80.355,80.32,80.32,135
20140601|2014-03-21 00:30,21,80.32,80.325,80.315,80.315,18
20140601|2014-03-21 01:00,21,80.31,80.32,80.3,80.31,162
20140601|2014-03-21 01:30,21,80.31,80.335,80.3,80.335,126
20140601|2014-03-21 02:00,21,80.33,80.385,80.325,80.375,279
20140601|2014-03-21 02:30,21,80.375,80.385,80.355,80.365,211
20140601|2014-03-21 03:00,21,80.37,80.375,80.325,80.325,220
20140601|2014-03-21 03:30,21,80.33,80.335,80.295,80.315,2823
20140601|2014-03-21 04:00,21,80.315,80.33,80.25,80.255,1239
20140601|2014-03-21 04:30,21,80.26,80.275,80.23,80.26,1755
20140601|2014-03-21 05:00,21,80.26,80.285,80.24,80.265,225
20140601|2014-03-21 05:30,21,80.27,80.31,80.265,80.305,194
20140601|2014-03-21 06:00,21,80.305,80.31,80.255,80.28,193
20140601|2014-03-21 06:30,21,80.275,80.3,80.25,80.29,365
20140601|2014-03-21 07:00,21,80.29,80.29,80.27,80.275,293
20140601|2014-03-21 07:30,21,80.275,80.34,80.245,80.33,1201
20140601|2014-03-21 08:00,21,80.325,80.33,80.285,80.3,455
20140601|2014-03-21 08:30,21,80.3,80.305,80.195,80.215,1743
20140601|2014-03-21 09:00,21,80.215,80.25,80.195,80.24,1270
20140601|2014-03-21 09:30,21,80.245,80.25,80.215,80.215,464
20140601|2014-03-21 10:00,21,80.22,80.28,80.22,80.24,872
20140601|2014-03-21 10:30,21,80.235,80.32,80.235,80.32,1461
20140601|2014-03-21 11:00,21,80.32,80.335,80.28,80.315,648
20140601|2014-03-21 11:30,21,80.31,80.31,80.255,80.255,591
20140601|2014-03-21 12:00,21,80.255,80.265,80.225,80.25,445
20140601|2014-03-21 12:30,21,80.25,80.285,80.245,80.26,564
20140601|2014-03-21 13:00,21,80.26,80.295,80.24,80.285,579
20140601|2014-03-21 13:30,21,80.285,80.285,80.245,80.26,388
20140601|2014-03-21 14:00,21,80.26,80.26,80.23,80.235,293
20140601|2014-03-21 14:30,21,80.24,80.25,80.23,80.245,338
20140601|2014-03-21 15:00,21,80.245,80.27,80.24,80.27,81
20140601|2014-03-21 15:30,21,80.265,80.27,80.255,80.27,22
20140601|2014-03-23 17:00,24,80.27,80.29,80.245,80.29,21
20140601|2014-03-23 17:30,24,80.3,80.305,80.29,80.29,7
20140601|2014-03-23 18:00,24,80.285,80.285,80.26,80.28,13
20140601|2014-03-23 18:30,24,80.285,80.285,80.26,80.26,23
20140601|2014-03-23 19:00,24,80.265,80.31,80.265,80.3,101
20140601|2014-03-23 19:30,24,80.3,80.31,80.29,80.31,56
20140601|2014-03-23 20:00,24,80.3,80.325,80.3,80.305,33
20140601|2014-03-23 20:30,24,80.305,80.34,80.29,80.325,137
20140601|2014-03-23 21:00,24,80.32,80.325,80.3,80.31,54
20140601|2014-03-23 21:30,24,80.305,80.31,80.3,80.305,39
20140601|2014-03-23 22:00,24,80.305,80.305,80.295,80.3,10
20140601|2014-03-23 22:30,24,80.29,80.295,80.27,80.275,34
20140601|2014-03-23 23:00,24,80.275,80.29,80.275,80.28,12
20140601|2014-03-23 23:30,24,80.285,80.29,80.28,80.285,33
20140601|2014-03-24 00:00,24,80.29,80.29,80.27,80.275,38
20140601|2014-03-24 00:30,24,80.27,80.28,80.26,80.26,31
20140601|2014-03-24 01:00,24,80.26,80.275,80.25,80.27,67
20140601|2014-03-24 01:30,24,80.27,80.295,80.27,80.295,42
20140601|2014-03-24 02:00,24,80.29,80.31,80.29,80.3,52
20140601|2014-03-24 02:30,24,80.315,80.32,80.3,80.31,134
20140601|2014-03-24 03:00,24,80.31,80.31,80.195,80.22,1083
20140601|2014-03-24 03:30,24,80.225,80.335,80.225,80.3,669
20140601|2014-03-24 04:00,24,80.305,80.405,80.305,80.405,717
20140601|2014-03-24 04:30,24,80.41,80.43,80.385,80.395,386
20140601|2014-03-24 05:00,24,80.4,80.45,80.395,80.43,562
20140601|2014-03-24 05:30,24,80.43,80.435,80.38,80.38,249
20140601|2014-03-24 06:00,24,80.38,80.41,80.375,80.405,259
20140601|2014-03-24 06:30,24,80.405,80.435,80.37,80.425,214
20140601|2014-03-24 07:00,24,80.425,80.435,80.4,80.4,316
20140601|2014-03-24 07:30,24,80.4,80.425,80.375,80.38,562
20140601|2014-03-24 08:00,24,80.38,80.385,80.355,80.375,624
20140601|2014-03-24 08:30,24,80.375,80.375,80.325,80.35,621
20140601|2014-03-24 09:00,24,80.35,80.37,80.34,80.345,918
20140601|2014-03-24 09:30,24,80.345,80.355,80.305,80.34,539
20140601|2014-03-24 10:00,24,80.345,80.37,80.335,80.37,604
20140601|2014-03-24 10:30,24,80.37,80.37,80.295,80.315,657
20140601|2014-03-24 11:00,24,80.31,80.315,80.29,80.295,417
20140601|2014-03-24 11:30,24,80.295,80.305,80.28,80.305,536
20140601|2014-03-24 12:00,24,80.305,80.31,80.195,80.23,1039
20140601|2014-03-24 12:30,24,80.22,80.225,79.9,79.905,3523
20140601|2014-03-24 13:00,24,79.905,80.07,79.9,80.07,1818
20140601|2014-03-24 13:30,24,80.07,80.09,80.055,80.08,419
20140601|2014-03-24 14:00,24,80.08,80.085,80.065,80.07,257
20140601|2014-03-24 14:30,24,80.07,80.07,80.045,80.06,231
20140601|2014-03-24 15:00,24,80.06,80.075,80.05,80.065,50
20140601|2014-03-24 15:30,24,80.075,80.08,80.06,80.06,34
20140601|2014-03-24 19:00,25,80.085,80.09,80.06,80.06,89
20140601|2014-03-24 19:30,25,80.06,80.085,80.05,80.075,102
20140601|2014-03-24 20:00,25,80.085,80.085,80.07,80.075,49
20140601|2014-03-24 20:30,25,80.085,80.1,80.085,80.09,59
20140601|2014-03-24 21:00,25,80.09,80.09,80.075,80.075,70
20140601|2014-03-24 21:30,25,80.08,80.08,80.065,80.08,39
20140601|2014-03-24 22:00,25,80.075,80.085,80.07,80.085,24
20140601|2014-03-24 22:30,25,80.085,80.1,80.08,80.1,56
20140601|2014-03-24 23:00,25,80.095,80.1,80.095,80.095,27
20140601|2014-03-24 23:30,25,80.095,80.13,80.095,80.13,76
20140601|2014-03-25 00:00,25,80.125,80.135,80.12,80.135,54
20140601|2014-03-25 00:30,25,80.125,80.135,80.125,80.125,34
20140601|2014-03-25 01:00,25,80.13,80.135,80.1,80.1,79
20140601|2014-03-25 01:30,25,80.1,80.105,80.085,80.1,34
20140601|2014-03-25 02:00,25,80.09,80.09,80.06,80.08,115
20140601|2014-03-25 02:30,25,80.09,80.105,80.08,80.08,136
20140601|2014-03-25 03:00,25,80.08,80.09,80.045,80.08,107
20140601|2014-03-25 03:30,25,80.08,80.12,80.075,80.105,172
20140601|2014-03-25 04:00,25,80.105,80.155,80.04,80.11,578
20140601|2014-03-25 04:30,25,80.095,80.205,80.09,80.18,453
20140601|2014-03-25 05:00,25,80.19,80.21,80.185,80.185,123
20140601|2014-03-25 05:30,25,80.185,80.185,80.16,80.165,260
20140601|2014-03-25 06:00,25,80.165,80.2,80.165,80.17,132
20140601|2014-03-25 06:30,25,80.175,80.22,80.175,80.205,305
20140601|2014-03-25 07:00,25,80.205,80.205,80.17,80.2,370
20140601|2014-03-25 07:30,25,80.205,80.295,80.165,80.26,1375
20140601|2014-03-25 08:00,25,80.27,80.29,80.255,80.275,677
20140601|2014-03-25 08:30,25,80.275,80.31,80.27,80.295,1059
20140601|2014-03-25 09:00,25,80.295,80.335,80.22,80.25,1447
20140601|2014-03-25 09:30,25,80.25,80.255,80.205,80.225,793
20140601|2014-03-25 10:00,25,80.225,80.26,80.19,80.26,930
20140601|2014-03-25 10:30,25,80.255,80.33,80.23,80.315,620
20140601|2014-03-25 11:00,25,80.31,80.42,80.27,80.325,2163
20140601|2014-03-25 11:30,25,80.32,80.32,80.16,80.195,1389
20140601|2014-03-25 12:00,25,80.195,80.2,80.055,80.08,1381
20140601|2014-03-25 12:30,25,80.075,80.1,80.005,80.1,1191
20140601|2014-03-25 13:00,25,80.095,80.115,80.075,80.11,460
20140601|2014-03-25 13:30,25,80.115,80.135,80.08,80.09,317
20140601|2014-03-25 14:00,25,80.095,80.105,80.075,80.085,64
20140601|2014-03-25 14:30,25,80.08,80.11,80.08,80.095,175
20140601|2014-03-25 15:00,25,80.09,80.1,80.085,80.1,43
20140601|2014-03-25 15:30,25,80.09,80.095,80.08,80.08,13
20140601|2014-03-25 19:00,26,80.12,80.13,80.115,80.125,43
20140601|2014-03-25 19:30,26,80.125,80.125,80.095,80.11,57
20140601|2014-03-25 20:00,26,80.11,80.12,80.1,80.12,55
20140601|2014-03-25 20:30,26,80.12,80.13,80.115,80.125,42
20140601|2014-03-25 21:00,26,80.125,80.13,80.12,80.125,21
20140601|2014-03-25 21:30,26,80.13,80.135,80.125,80.125,46
20140601|2014-03-25 22:00,26,80.125,80.145,80.125,80.14,32
20140601|2014-03-25 22:30,26,80.135,80.14,80.12,80.13,40
20140601|2014-03-25 23:00,26,80.13,80.145,80.125,80.14,37
20140601|2014-03-25 23:30,26,80.135,80.145,80.125,80.145,41
20140601|2014-03-26 00:00,26,80.145,80.15,80.14,80.145,45
20140601|2014-03-26 00:30,26,80.15,80.165,80.145,80.16,79
20140601|2014-03-26 01:00,26,80.16,80.165,80.145,80.145,65
20140601|2014-03-26 01:30,26,80.145,80.17,80.145,80.17,69
20140601|2014-03-26 02:00,26,80.16,80.165,80.135,80.16,58
20140601|2014-03-26 02:30,26,80.175,80.175,80.1,80.105,211
20140601|2014-03-26 03:00,26,80.11,80.135,80.09,80.135,118
20140601|2014-03-26 03:30,26,80.13,80.225,80.125,80.2,283
20140601|2014-03-26 04:00,26,80.21,80.21,80.175,80.19,89
20140601|2014-03-26 04:30,26,80.2,80.21,80.19,80.195,46
20140601|2014-03-26 05:00,26,80.195,80.235,80.195,80.205,140
20140601|2014-03-26 05:30,26,80.21,80.235,80.195,80.205,97
20140601|2014-03-26 06:00,26,80.21,80.22,80.195,80.205,68
20140601|2014-03-26 06:30,26,80.205,80.25,80.2,80.235,132
20140601|2014-03-26 07:00,26,80.235,80.27,80.235,80.26,522
20140601|2014-03-26 07:30,26,80.265,80.29,80.18,80.24,1301
20140601|2014-03-26 08:00,26,80.24,80.26,80.23,80.26,315
20140601|2014-03-26 08:30,26,80.265,80.29,80.21,80.225,866
20140601|2014-03-26 09:00,26,80.23,80.26,80.215,80.225,448
20140601|2014-03-26 09:30,26,80.23,80.25,80.215,80.225,276
20140601|2014-03-26 10:00,26,80.225,80.255,80.195,80.24,745
20140601|2014-03-26 10:30,26,80.24,80.27,80.23,80.23,428
20140601|2014-03-26 11:00,26,80.235,80.235,80.135,80.19,815
20140601|2014-03-26 11:30,26,80.185,80.255,80.185,80.23,514
20140601|2014-03-26 12:00,26,80.23,80.23,80.13,80.165,1024
20140601|2014-03-26 12:30,26,80.16,80.22,80.06,80.165,1458
20140601|2014-03-26 13:00,26,80.17,80.19,80.15,80.17,349
20140601|2014-03-26 13:30,26,80.16,80.185,80.145,80.145,358
20140601|2014-03-26 14:00,26,80.145,80.16,80.11,80.11,250
20140601|2014-03-26 14:30,26,80.115,80.13,80.09,80.11,248
20140601|2014-03-26 15:00,26,80.12,80.165,80.115,80.165,53
20140601|2014-03-26 15:30,26,80.165,80.19,80.165,80.185,28
20140601|2014-03-26 19:00,27,80.165,80.165,80.11,80.11,126
20140601|2014-03-26 19:30,27,80.115,80.135,80.1,80.135,124
20140601|2014-03-26 20:00,27,80.135,80.155,80.135,80.15,84
20140601|2014-03-26 20:30,27,80.15,80.16,80.135,80.135,198
20140601|2014-03-26 21:00,27,80.14,80.14,80.13,80.135,25
20140601|2014-03-26 21:30,27,80.145,80.145,80.125,80.14,22
20140601|2014-03-26 22:00,27,80.14,80.15,80.14,80.15,24
20140601|2014-03-26 22:30,27,80.14,80.175,80.14,80.17,47
20140601|2014-03-26 23:00,27,80.175,80.185,80.175,80.18,45
20140601|2014-03-26 23:30,27,80.18,80.18,80.165,80.17,33
20140601|2014-03-27 00:00,27,80.165,80.175,80.15,80.16,56
20140601|2014-03-27 00:30,27,80.155,80.17,80.15,80.165,29
20140601|2014-03-27 01:00,27,80.165,80.21,80.16,80.205,116
20140601|2014-03-27 01:30,27,80.205,80.205,80.175,80.195,98
20140601|2014-03-27 02:00,27,80.195,80.235,80.18,80.225,106
20140601|2014-03-27 02:30,27,80.225,80.24,80.21,80.22,133
20140601|2014-03-27 03:00,27,80.215,80.29,80.21,80.28,395
20140601|2014-03-27 03:30,27,80.285,80.295,80.26,80.265,309
20140601|2014-03-27 04:00,27,80.26,80.27,80.23,80.245,286
20140601|2014-03-27 04:30,27,80.245,80.28,80.215,80.265,403
20140601|2014-03-27 05:00,27,80.275,80.315,80.265,80.29,347
20140601|2014-03-27 05:30,27,80.29,80.3,80.265,80.27,176
20140601|2014-03-27 06:00,27,80.27,80.285,80.255,80.265,167
20140601|2014-03-27 06:30,27,80.27,80.29,80.225,80.25,428
20140601|2014-03-27 07:00,27,80.245,80.28,80.245,80.26,216
20140601|2014-03-27 07:30,27,80.27,80.315,80.225,80.26,1809
20140601|2014-03-27 08:00,27,80.26,80.285,80.23,80.25,593
20140601|2014-03-27 08:30,27,80.24,80.245,80.165,80.18,1962
20140601|2014-03-27 09:00,27,80.19,80.215,80.155,80.21,802
20140601|2014-03-27 09:30,27,80.205,80.215,80.155,80.21,563
20140601|2014-03-27 10:00,27,80.205,80.205,80.145,80.16,506
20140601|2014-03-27 10:30,27,80.16,80.315,80.155,80.3,1062
20140601|2014-03-27 11:00,27,80.3,80.35,80.29,80.33,1618
20140601|2014-03-27 11:30,27,80.33,80.335,80.24,80.29,535
20140601|2014-03-27 12:00,27,80.295,80.32,80.28,80.285,290
20140601|2014-03-27 12:30,27,80.285,80.305,80.28,80.285,341
20140601|2014-03-27 13:00,27,80.285,80.285,80.265,80.275,120
20140601|2014-03-27 13:30,27,80.28,80.295,80.25,80.255,770
20140601|2014-03-27 14:00,27,80.255,80.295,80.25,80.265,362
20140601|2014-03-27 14:30,27,80.265,80.285,80.26,80.285,128
20140601|2014-03-27 15:00,27,80.275,80.28,80.27,80.275,131
20140601|2014-03-27 15:30,27,80.275,80.285,80.27,80.275,20
20140601|2014-03-27 19:00,28,80.295,80.295,80.255,80.26,54
20140601|2014-03-27 19:30,28,80.26,80.265,80.25,80.255,53
20140601|2014-03-27 20:00,28,80.255,80.27,80.255,80.27,18
20140601|2014-03-27 20:30,28,80.27,80.27,80.255,80.26,98
20140601|2014-03-27 21:00,28,80.255,80.26,80.25,80.25,42
20140601|2014-03-27 21:30,28,80.25,80.25,80.245,80.245,24
20140601|2014-03-27 22:00,28,80.245,80.245,80.225,80.23,42
20140601|2014-03-27 22:30,28,80.235,80.245,80.235,80.245,21
20140601|2014-03-27 23:00,28,80.24,80.24,80.235,80.235,5
20140601|2014-03-27 23:30,28,80.23,80.24,80.225,80.235,13
20140601|2014-03-28 00:00,28,80.235,80.24,80.23,80.24,30
20140601|2014-03-28 00:30,28,80.24,80.25,80.235,80.24,72
20140601|2014-03-28 01:00,28,80.245,80.28,80.24,80.275,60
20140601|2014-03-28 01:30,28,80.27,80.275,80.245,80.245,45
20140601|2014-03-28 02:00,28,80.26,80.26,80.24,80.245,92
20140601|2014-03-28 02:30,28,80.25,80.25,80.235,80.24,107
20140601|2014-03-28 03:00,28,80.25,80.385,80.25,80.365,879
20140601|2014-03-28 03:30,28,80.36,80.395,80.35,80.375,213
20140601|2014-03-28 04:00,28,80.375,80.4,80.33,80.345,646
20140601|2014-03-28 04:30,28,80.345,80.395,80.345,80.375,174
20140601|2014-03-28 05:00,28,80.37,80.39,80.365,80.37,120
20140601|2014-03-28 05:30,28,80.375,80.375,80.315,80.325,311
20140601|2014-03-28 06:00,28,80.325,80.33,80.305,80.32,295
20140601|2014-03-28 06:30,28,80.325,80.345,80.3,80.315,92
20140601|2014-03-28 07:00,28,80.315,80.36,80.315,80.36,311
20140601|2014-03-28 07:30,28,80.35,80.355,80.305,80.325,470
20140601|2014-03-28 08:00,28,80.33,80.34,80.215,80.245,1481
20140601|2014-03-28 08:30,28,80.24,80.3,80.205,80.3,1025
20140601|2014-03-28 09:00,28,80.3,80.305,80.23,80.27,951
20140601|2014-03-28 09:30,28,80.27,80.305,80.25,80.3,486
20140601|2014-03-28 10:00,28,80.3,80.375,80.3,80.365,1051
20140601|2014-03-28 10:30,28,80.365,80.37,80.295,80.355,565
20140601|2014-03-28 11:00,28,80.355,80.375,80.34,80.37,519
20140601|2014-03-28 11:30,28,80.375,80.395,80.37,80.375,421
20140601|2014-03-28 12:00,28,80.375,80.375,80.335,80.36,417
20140601|2014-03-28 12:30,28,80.365,80.38,80.34,80.34,417
20140601|2014-03-28 13:00,28,80.34,80.345,80.335,80.335,208
20140601|2014-03-28 13:30,28,80.335,80.35,80.335,80.335,130
20140601|2014-03-28 14:00,28,80.34,80.35,80.34,80.35,100
20140601|2014-03-28 14:30,28,80.35,80.36,80.33,80.33,471
20140601|2014-03-28 15:00,28,80.335,80.34,80.325,80.33,108
20140601|2014-03-28 15:30,28,80.33,80.345,80.33,80.345,19
20140601|2014-03-30 17:00,31,80.35,80.36,80.34,80.35,26
20140601|2014-03-30 17:30,31,80.345,80.35,80.34,80.35,11
20140601|2014-03-30 18:00,31,80.355,80.365,80.35,80.365,27
20140601|2014-03-30 18:30,31,80.345,80.345,80.325,80.335,12
20140601|2014-03-30 19:00,31,80.34,80.355,80.33,80.335,33
20140601|2014-03-30 19:30,31,80.335,80.34,80.305,80.305,98
20140601|2014-03-30 20:00,31,80.31,80.32,80.31,80.31,64
20140601|2014-03-30 20:30,31,80.315,80.345,80.315,80.345,35
20140601|2014-03-30 21:00,31,80.34,80.355,80.34,80.345,66
20140601|2014-03-30 21:30,31,80.34,80.365,80.335,80.365,25
20140601|2014-03-30 22:00,31,80.36,80.37,80.36,80.365,46
20140601|2014-03-30 22:30,31,80.365,80.38,80.365,80.375,46
20140601|2014-03-30 23:00,31,80.375,80.375,80.36,80.365,17
20140601|2014-03-30 23:30,31,80.37,80.37,80.355,80.355,38
20140601|2014-03-31 00:00,31,80.35,80.35,80.335,80.345,94
20140601|2014-03-31 00:30,31,80.35,80.35,80.335,80.35,387
20140601|2014-03-31 01:00,31,80.35,80.365,80.325,80.335,227
20140601|2014-03-31 01:30,31,80.335,80.355,80.33,80.345,48
20140601|2014-03-31 02:00,31,80.355,80.375,80.35,80.365,93
20140601|2014-03-31 02:30,31,80.36,80.365,80.32,80.34,59
20140601|2014-03-31 03:00,31,80.34,80.34,80.3,80.3,144
20140601|2014-03-31 03:30,31,80.31,80.425,80.31,80.425,539
20140601|2014-03-31 04:00,31,80.425,80.575,80.29,80.33,2938
20140601|2014-03-31 04:30,31,80.325,80.33,80.235,80.255,656
20140601|2014-03-31 05:00,31,80.265,80.27,80.245,80.255,398
20140601|2014-03-31 05:30,31,80.255,80.255,80.2,80.205,1167
20140601|2014-03-31 06:00,31,80.205,80.215,80.15,80.185,1128
20140601|2014-03-31 06:30,31,80.185,80.22,80.18,80.215,137
20140601|2014-03-31 07:00,31,80.215,80.25,80.21,80.24,457
20140601|2014-03-31 07:30,31,80.245,80.245,80.2,80.235,1405
20140601|2014-03-31 08:00,31,80.235,80.28,80.235,80.275,1082
20140601|2014-03-31 08:30,31,80.275,80.315,80.14,80.205,3292
20140601|2014-03-31 09:00,31,80.205,80.23,80.145,80.19,979
20140601|2014-03-31 09:30,31,80.19,80.245,80.115,80.195,1637
20140601|2014-03-31 10:00,31,80.195,80.22,80.16,80.215,933
20140601|2014-03-31 10:30,31,80.21,80.25,80.195,80.23,347
20140601|2014-03-31 11:00,31,80.23,80.24,80.195,80.22,375
20140601|2014-03-31 11:30,31,80.225,80.28,80.215,80.235,422
20140601|2014-03-31 12:00,31,80.24,80.255,80.23,80.245,473
20140601|2014-03-31 12:30,31,80.245,80.27,80.23,80.26,325
20140601|2014-03-31 13:00,31,80.255,80.26,80.23,80.24,281
20140601|2014-03-31 13:30,31,80.24,80.265,80.24,80.25,231
20140601|2014-03-31 14:00,31,80.255,80.255,80.24,80.25,100
20140601|2014-03-31 14:30,31,80.245,80.265,80.23,80.25,182
20140601|2014-03-31 15:00,31,80.255,80.26,80.245,80.26,23
20140601|2014-03-31 15:30,31,80.25,80.28,80.25,80.27,8
20140601|2014-03-31 19:00,1,80.255,80.275,80.25,80.25,46
20140601|2014-03-31 19:30,1,80.25,80.27,80.245,80.255,67
20140601|2014-03-31 20:00,1,80.255,80.285,80.25,80.28,100
20140601|2014-03-31 20:30,1,80.28,80.28,80.265,80.275,48
20140601|2014-03-31 21:00,1,80.265,80.285,80.255,80.285,106
20140601|2014-03-31 21:30,1,80.275,80.28,80.265,80.28,44
20140601|2014-03-31 22:00,1,80.28,80.28,80.265,80.27,12
20140601|2014-03-31 22:30,1,80.26,80.28,80.26,80.265,19
20140601|2014-03-31 23:00,1,80.265,80.265,80.26,80.26,13
20140601|2014-03-31 23:30,1,80.27,80.275,80.265,80.265,10
20140601|2014-04-01 00:00,1,80.26,80.26,80.255,80.255,22
20140601|2014-04-01 00:30,1,80.255,80.265,80.255,80.255,38
20140601|2014-04-01 01:00,1,80.255,80.275,80.25,80.255,100
20140601|2014-04-01 01:30,1,80.26,80.26,80.24,80.24,221
20140601|2014-04-01 02:00,1,80.245,80.255,80.195,80.205,481
20140601|2014-04-01 02:30,1,80.205,80.205,80.175,80.19,245
20140601|2014-04-01 03:00,1,80.195,80.23,80.195,80.21,68
20140601|2014-04-01 03:30,1,80.215,80.23,80.18,80.215,95
20140601|2014-04-01 04:00,1,80.205,80.225,80.185,80.205,89
20140601|2014-04-01 04:30,1,80.195,80.215,80.195,80.215,21
20140601|2014-04-01 05:00,1,80.205,80.225,80.2,80.2,24
20140601|2014-04-01 05:30,1,80.205,80.23,80.2,80.225,71
20140601|2014-04-01 06:00,1,80.22,80.25,80.195,80.24,344
20140601|2014-04-01 06:30,1,80.235,80.24,80.2,80.215,282
20140601|2014-04-01 07:00,1,80.22,80.23,80.2,80.21,261
20140601|2014-04-01 07:30,1,80.205,80.205,80.125,80.18,1044
20140601|2014-04-01 08:00,1,80.18,80.2,80.15,80.165,529
20140601|2014-04-01 08:30,1,80.165,80.205,80.15,80.195,684
20140601|2014-04-01 09:00,1,80.185,80.26,80.155,80.225,1071
20140601|2014-04-01 09:30,1,80.225,80.235,80.2,80.225,320
20140601|2014-04-01 10:00,1,80.225,80.225,80.125,80.15,1253
20140601|2014-04-01 10:30,1,80.155,80.185,80.145,80.175,448
20140601|2014-04-01 11:00,1,80.18,80.2,80.155,80.165,273
20140601|2014-04-01 11:30,1,80.165,80.205,80.165,80.195,384
20140601|2014-04-01 12:00,1,80.195,80.21,80.18,80.21,184
20140601|2014-04-01 12:30,1,80.205,80.24,80.2,80.24,525
20140601|2014-04-01 13:00,1,80.24,80.245,80.23,80.235,287
20140601|2014-04-01 13:30,1,80.23,80.255,80.23,80.255,280
20140601|2014-04-01 14:00,1,80.255,80.26,80.245,80.245,270
20140601|2014-04-01 14:30,1,80.24,80.245,80.23,80.23,202
20140601|2014-04-01 15:00,1,80.225,80.245,80.225,80.24,40
20140601|2014-04-01 15:30,1,80.245,80.25,80.24,80.24,15
20140601|2014-04-01 19:00,2,80.245,80.25,80.245,80.25,27
20140601|2014-04-01 19:30,2,80.25,80.255,80.23,80.245,65
20140601|2014-04-01 20:00,2,80.24,80.26,80.235,80.24,72
20140601|2014-04-01 20:30,2,80.235,80.235,80.215,80.215,23
20140601|2014-04-01 21:00,2,80.215,80.225,80.21,80.21,23
20140601|2014-04-01 21:30,2,80.215,80.225,80.21,80.21,15
20140601|2014-04-01 22:00,2,80.225,80.225,80.215,80.22,14
20140601|2014-04-01 22:30,2,80.225,80.23,80.22,80.23,18
20140601|2014-04-01 23:00,2,80.23,80.23,80.215,80.215,14
20140601|2014-04-01 23:30,2,80.215,80.22,80.21,80.21,15
20140601|2014-04-02 00:00,2,80.21,80.21,80.19,80.195,110
20140601|2014-04-02 00:30,2,80.2,80.2,80.18,80.19,24
20140601|2014-04-02 01:00,2,80.19,80.205,80.19,80.19,51
20140601|2014-04-02 01:30,2,80.185,80.185,80.15,80.16,86
20140601|2014-04-02 02:00,2,80.18,80.2,80.17,80.2,51
20140601|2014-04-02 02:30,2,80.2,80.225,80.2,80.21,51
20140601|2014-04-02 03:00,2,80.21,80.235,80.185,80.23,216
20140601|2014-04-02 03:30,2,80.235,80.255,80.235,80.235,139
20140601|2014-04-02 04:00,2,80.24,80.265,80.235,80.245,198
20140601|2014-04-02 04:30,2,80.245,80.25,80.23,80.24,62
20140601|2014-04-02 05:00,2,80.25,80.255,80.225,80.225,483
20140601|2014-04-02 05:30,2,80.23,80.255,80.23,80.24,186
20140601|2014-04-02 06:00,2,80.245,80.25,80.225,80.245,157
20140601|2014-04-02 06:30,2,80.245,80.25,80.215,80.215,146
20140601|2014-04-02 07:00,2,80.215,80.285,80.2,80.23,745
20140601|2014-04-02 07:30,2,80.23,80.265,80.225,80.23,332
20140601|2014-04-02 08:00,2,80.24,80.32,80.22,80.31,681
20140601|2014-04-02 08:30,2,80.315,80.32,80.265,80.295,741
20140601|2014-04-02 09:00,2,80.295,80.35,80.29,80.335,1382
20140601|2014-04-02 09:30,2,80.34,80.37,80.34,80.355,511
20140601|2014-04-02 10:00,2,80.355,80.41,80.35,80.385,3315
20140601|2014-04-02 10:30,2,80.385,80.435,80.37,80.39,2053
20140601|2014-04-02 11:00,2,80.39,80.395,80.365,80.38,396
20140601|2014-04-02 11:30,2,80.375,80.385,80.355,80.36,522
20140601|2014-04-02 12:00,2,80.36,80.39,80.36,80.375,363
20140601|2014-04-02 12:30,2,80.375,80.385,80.365,80.375,551
20140601|2014-04-02 13:00,2,80.375,80.395,80.375,80.385,1003
20140601|2014-04-02 13:30,2,80.385,80.39,80.36,80.37,391
20140601|2014-04-02 14:00,2,80.37,80.4,80.37,80.38,397
20140601|2014-04-02 14:30,2,80.385,80.39,80.37,80.39,148
20140601|2014-04-02 15:00,2,80.39,80.39,80.375,80.38,16
20140601|2014-04-02 15:30,2,80.38,80.38,80.37,80.37,32
20140601|2014-04-02 19:00,3,80.38,80.38,80.36,80.37,51
20140601|2014-04-02 19:30,3,80.37,80.38,80.335,80.345,114
20140601|2014-04-02 20:00,3,80.36,80.375,80.34,80.37,26
20140601|2014-04-02 20:30,3,80.375,80.375,80.355,80.37,36
20140601|2014-04-02 21:00,3,80.37,80.38,80.365,80.38,26
20140601|2014-04-02 21:30,3,80.38,80.4,80.38,80.4,28
20140601|2014-04-02 22:00,3,80.4,80.4,80.39,80.39,27
20140601|2014-04-02 22:30,3,80.39,80.415,80.39,80.41,71
20140601|2014-04-02 23:00,3,80.415,80.415,80.41,80.41,115
20140601|2014-04-02 23:30,3,80.415,80.415,80.41,80.41,3
20140601|2014-04-03 00:00,3,80.41,80.41,80.4,80.405,12
20140601|2014-04-03 00:30,3,80.4,80.4,80.385,80.385,36
20140601|2014-04-03 01:00,3,80.395,80.395,80.37,80.38,49
20140601|2014-04-03 01:30,3,80.39,80.39,80.36,80.365,71
20140601|2014-04-03 02:00,3,80.375,80.375,80.34,80.365,151
20140601|2014-04-03 02:30,3,80.37,80.395,80.36,80.39,125
20140601|2014-04-03 03:00,3,80.385,80.4,80.375,80.4,253
20140601|2014-04-03 03:30,3,80.4,80.425,80.395,80.42,295
20140601|2014-04-03 04:00,3,80.415,80.42,80.395,80.4,498
20140601|2014-04-03 04:30,3,80.405,80.405,80.395,80.405,82
20140601|2014-04-03 05:00,3,80.405,80.415,80.405,80.415,62
20140601|2014-04-03 05:30,3,80.41,80.42,80.4,80.41,107
20140601|2014-04-03 06:00,3,80.415,80.48,80.415,80.44,955
20140601|2014-04-03 06:30,3,80.445,80.455,80.33,80.39,932
20140601|2014-04-03 07:00,3,80.39,80.45,80.35,80.43,577
20140601|2014-04-03 07:30,3,80.44,80.525,80.24,80.445,10272
20140601|2014-04-03 08:00,3,80.445,80.67,80.43,80.615,11267
20140601|2014-04-03 08:30,3,80.61,80.66,80.58,80.635,1815
20140601|2014-04-03 09:00,3,80.625,80.685,80.61,80.635,2717
20140601|2014-04-03 09:30,3,80.635,80.65,80.575,80.625,3944
20140601|2014-04-03 10:00,3,80.62,80.66,80.615,80.65,1240
20140601|2014-04-03 10:30,3,80.65,80.685,80.645,80.675,208
20140601|2014-04-03 11:00,3,80.67,80.675,80.655,80.665,406
20140601|2014-04-03 11:30,3,80.665,80.665,80.61,80.61,1539
20140601|2014-04-03 12:00,3,80.615,80.62,80.6,80.62,101
20140601|2014-04-03 12:30,3,80.62,80.635,80.61,80.625,280
20140601|2014-04-03 13:00,3,80.62,80.65,80.62,80.65,328
20140601|2014-04-03 13:30,3,80.65,80.655,80.63,80.635,632
20140601|2014-04-03 14:00,3,80.635,80.635,80.615,80.615,347
20140601|2014-04-03 14:30,3,80.615,80.635,80.605,80.63,181
20140601|2014-04-03 15:00,3,80.625,80.63,80.61,80.615,97
20140601|2014-04-03 15:30,3,80.61,80.62,80.605,80.605,94
20140601|2014-04-03 19:00,4,80.6,80.605,80.59,80.6,94
20140601|2014-04-03 19:30,4,80.6,80.605,80.595,80.6,29
20140601|2014-04-03 20:00,4,80.6,80.63,80.6,80.62,55
20140601|2014-04-03 20:30,4,80.625,80.63,80.62,80.63,29
20140601|2014-04-03 21:00,4,80.635,80.635,80.635,80.635,80
20140601|2014-04-03 21:30,4,80.635,80.645,80.635,80.645,8
20140601|2014-04-03 22:00,4,80.65,80.655,80.635,80.635,37
20140601|2014-04-03 22:30,4,80.635,80.635,80.63,80.635,10
20140601|2014-04-03 23:00,4,80.63,80.635,80.63,80.635,33
20140601|2014-04-03 23:30,4,80.64,80.64,80.635,80.64,15
20140601|2014-04-04 00:00,4,80.64,80.64,80.64,80.64,4
20140601|2014-04-04 00:30,4,80.645,80.665,80.645,80.66,15
20140601|2014-04-04 01:00,4,80.655,80.695,80.645,80.65,229
20140601|2014-04-04 01:30,4,80.66,80.67,80.645,80.67,46
20140601|2014-04-04 02:00,4,80.67,80.68,80.66,80.67,103
20140601|2014-04-04 02:30,4,80.67,80.68,80.655,80.675,79
20140601|2014-04-04 03:00,4,80.67,80.685,80.665,80.675,439
20140601|2014-04-04 03:30,4,80.67,80.675,80.635,80.64,535
20140601|2014-04-04 04:00,4,80.64,80.645,80.63,80.645,66
20140601|2014-04-04 04:30,4,80.645,80.65,80.64,80.65,32
20140601|2014-04-04 05:00,4,80.645,80.66,80.645,80.655,27
20140601|2014-04-04 05:30,4,80.655,80.67,80.65,80.67,132
20140601|2014-04-04 06:00,4,80.67,80.675,80.635,80.645,259
20140601|2014-04-04 06:30,4,80.645,80.675,80.645,80.66,89
20140601|2014-04-04 07:00,4,80.665,80.735,80.66,80.735,1216
20140601|2014-04-04 07:30,4,80.725,80.77,80.485,80.57,6824
20140601|2014-04-04 08:00,4,80.565,80.625,80.51,80.62,2122
20140601|2014-04-04 08:30,4,80.62,80.675,80.59,80.645,748
20140601|2014-04-04 09:00,4,80.645,80.74,80.56,80.67,4108
20140601|2014-04-04 09:30,4,80.665,80.72,80.62,80.625,1942
20140601|2014-04-04 10:00,4,80.625,80.635,80.555,80.56,1403
20140601|2014-04-04 10:30,4,80.56,80.585,80.55,80.57,659
20140601|2014-04-04 11:00,4,80.565,80.605,80.535,80.585,994
20140601|2014-04-04 11:30,4,80.58,80.6,80.56,80.56,213
20140601|2014-04-04 12:00,4,80.565,80.585,80.555,80.57,84
20140601|2014-04-04 12:30,4,80.57,80.595,80.565,80.585,28
20140601|2014-04-04 13:00,4,80.58,80.59,80.58,80.585,72
20140601|2014-04-04 13:30,4,80.58,80.58,80.555,80.565,638
20140601|2014-04-04 14:00,4,80.57,80.575,80.55,80.55,683
20140601|2014-04-04 14:30,4,80.555,80.57,80.545,80.57,196
20140601|2014-04-04 15:00,4,80.57,80.585,80.565,80.585,33
20140601|2014-04-04 15:30,4,80.59,80.59,80.545,80.585,32
20140601|2014-04-06 17:00,7,80.57,80.595,80.57,80.595,4
20140601|2014-04-06 17:30,7,80.595,80.595,80.575,80.575,13
20140601|2014-04-06 18:00,7,80.57,80.57,80.57,80.57,1
20140601|2014-04-06 18:30,7,80.585,80.585,80.56,80.565,10
20140601|2014-04-06 19:00,7,80.57,80.585,80.565,80.57,52
20140601|2014-04-06 19:30,7,80.56,80.565,80.55,80.565,22
20140601|2014-04-06 20:00,7,80.565,80.565,80.56,80.56,54
20140601|2014-04-06 20:30,7,80.565,80.565,80.56,80.565,9
20140601|2014-04-06 21:00,7,80.565,80.57,80.56,80.57,25
20140601|2014-04-06 21:30,7,80.57,80.585,80.57,80.58,13
20140601|2014-04-06 22:00,7,80.585,80.585,80.585,80.585,16
20140601|2014-04-06 22:30,7,80.585,80.585,80.585,80.585,10
20140601|2014-04-06 23:00,7,80.585,80.585,80.585,80.585,2
20140601|2014-04-06 23:30,7,80.58,80.58,80.56,80.56,54
20140601|2014-04-07 00:00,7,80.555,80.555,80.55,80.55,25
20140601|2014-04-07 00:30,7,80.55,80.55,80.54,80.54,82
20140601|2014-04-07 01:00,7,80.54,80.545,80.52,80.535,173
20140601|2014-04-07 01:30,7,80.535,80.545,80.505,80.51,58
20140601|2014-04-07 02:00,7,80.515,80.535,80.5,80.5,56
20140601|2014-04-07 02:30,7,80.5,80.515,80.485,80.5,134
20140601|2014-04-07 03:00,7,80.505,80.515,80.495,80.515,46
20140601|2014-04-07 03:30,7,80.515,80.525,80.51,80.525,136
20140601|2014-04-07 04:00,7,80.525,80.525,80.515,80.52,254
20140601|2014-04-07 04:30,7,80.52,80.52,80.51,80.51,113
20140601|2014-04-07 05:00,7,80.515,80.52,80.475,80.49,287
20140601|2014-04-07 05:30,7,80.495,80.495,80.48,80.49,57
20140601|2014-04-07 06:00,7,80.49,80.49,80.43,80.45,288
20140601|2014-04-07 06:30,7,80.445,80.475,80.44,80.465,123
20140601|2014-04-07 07:00,7,80.465,80.485,80.45,80.48,338
20140601|2014-04-07 07:30,7,80.48,80.49,80.46,80.465,199
20140601|2014-04-07 08:00,7,80.47,80.49,80.405,80.415,887
20140601|2014-04-07 08:30,7,80.425,80.435,80.345,80.38,2119
20140601|2014-04-07 09:00,7,80.375,80.395,80.355,80.37,320
20140601|2014-04-07 09:30,7,80.37,80.375,80.355,80.365,266
20140601|2014-04-07 10:00,7,80.365,80.375,80.355,80.36,350
20140601|2014-04-07 10:30,7,80.36,80.365,80.31,80.325,1313
20140601|2014-04-07 11:00,7,80.325,80.35,80.315,80.35,202
20140601|2014-04-07 11:30,7,80.35,80.37,80.345,80.36,439
20140601|2014-04-07 12:00,7,80.36,80.365,80.345,80.35,192
20140601|2014-04-07 12:30,7,80.35,80.355,80.34,80.355,196
20140601|2014-04-07 13:00,7,80.35,80.355,80.335,80.34,273
20140601|2014-04-07 13:30,7,80.34,80.36,80.34,80.355,377
20140601|2014-04-07 14:00,7,80.35,80.35,80.34,80.35,321
20140601|2014-04-07 14:30,7,80.35,80.35,80.315,80.325,484
20140601|2014-04-07 15:00,7,80.325,80.35,80.325,80.35,73
20140601|2014-04-07 15:30,7,80.345,80.345,80.33,80.33,6
20140601|2014-04-07 19:00,8,80.345,80.35,80.3,80.31,311
20140601|2014-04-07 19:30,8,80.315,80.32,80.305,80.31,32
20140601|2014-04-07 20:00,8,80.305,80.31,80.295,80.31,41
20140601|2014-04-07 20:30,8,80.31,80.32,80.31,80.32,23
20140601|2014-04-07 21:00,8,80.315,80.325,80.315,80.32,15
20140601|2014-04-07 21:30,8,80.325,80.33,80.315,80.33,60
20140601|2014-04-07 22:00,8,80.32,80.325,80.32,80.325,10
20140601|2014-04-07 22:30,8,80.335,80.345,80.335,80.34,9
20140601|2014-04-07 23:00,8,80.33,80.33,80.33,80.33,2
20140601|2014-04-07 23:30,8,80.325,80.325,80.325,80.325,14
20140601|2014-04-08 00:00,8,80.33,80.34,80.325,80.33,7
20140601|2014-04-08 00:30,8,80.33,80.335,80.315,80.315,38
20140601|2014-04-08 01:00,8,80.32,80.33,80.31,80.33,48
20140601|2014-04-08 01:30,8,80.335,80.335,80.295,80.3,72
20140601|2014-04-08 02:00,8,80.295,80.3,80.19,80.2,1499
20140601|2014-04-08 02:30,8,80.215,80.23,80.18,80.195,202
20140601|2014-04-08 03:00,8,80.19,80.2,80.16,80.16,303
20140601|2014-04-08 03:30,8,80.16,80.16,80.08,80.1,1635
20140601|2014-04-08 04:00,8,80.095,80.115,80.09,80.105,315
20140601|2014-04-08 04:30,8,80.1,80.11,80.085,80.095,140
20140601|2014-04-08 05:00,8,80.1,80.105,80.09,80.1,39
20140601|2014-04-08 05:30,8,80.1,80.12,80.09,80.11,80
20140601|2014-04-08 06:00,8,80.11,80.11,80,80.02,1333
20140601|2014-04-08 06:30,8,80.015,80.055,80,80.035,736
20140601|2014-04-08 07:00,8,80.04,80.04,79.915,79.935,2561
20140601|2014-04-08 07:30,8,79.935,79.975,79.905,79.925,902
20140601|2014-04-08 08:00,8,79.93,79.94,79.85,79.855,3456
20140601|2014-04-08 08:30,8,79.855,79.93,79.85,79.915,1333
20140601|2014-04-08 09:00,8,79.915,79.925,79.865,79.875,1304
20140601|2014-04-08 09:30,8,79.87,79.945,79.87,79.91,1068
20140601|2014-04-08 10:00,8,79.905,79.925,79.865,79.865,915
20140601|2014-04-08 10:30,8,79.865,79.905,79.855,79.875,785
20140601|2014-04-08 11:00,8,79.875,79.88,79.83,79.855,536
20140601|2014-04-08 11:30,8,79.85,79.875,79.83,79.87,1327
20140601|2014-04-08 12:00,8,79.87,79.885,79.845,79.86,1083
20140601|2014-04-08 12:30,8,79.86,79.88,79.855,79.86,522
20140601|2014-04-08 13:00,8,79.865,79.865,79.805,79.81,1107
20140601|2014-04-08 13:30,8,79.81,79.845,79.8,79.84,914
20140601|2014-04-08 14:00,8,79.84,79.84,79.82,79.83,420
20140601|2014-04-08 14:30,8,79.83,79.85,79.82,79.83,513
20140601|2014-04-08 15:00,8,79.835,79.855,79.835,79.85,106
20140601|2014-04-08 15:30,8,79.855,79.855,79.835,79.835,70
20140601|2014-04-08 19:00,9,79.875,79.915,79.875,79.91,233
20140601|2014-04-08 19:30,9,79.91,79.915,79.9,79.9,66
20140601|2014-04-08 20:00,9,79.895,79.9,79.875,79.89,83
20140601|2014-04-08 20:30,9,79.89,79.89,79.865,79.88,93
20140601|2014-04-08 21:00,9,79.87,79.895,79.87,79.88,39
20140601|2014-04-08 21:30,9,79.88,79.885,79.88,79.885,14
20140601|2014-04-08 22:00,9,79.885,79.89,79.88,79.88,32
20140601|2014-04-08 22:30,9,79.885,79.885,79.87,79.88,16
20140601|2014-04-08 23:00,9,79.87,79.89,79.87,79.885,47
20140601|2014-04-08 23:30,9,79.88,79.885,79.875,79.885,69
20140601|2014-04-09 00:00,9,79.885,79.895,79.88,79.885,37
20140601|2014-04-09 00:30,9,79.875,79.89,79.875,79.89,58
20140601|2014-04-09 01:00,9,79.885,79.915,79.87,79.915,280
20140601|2014-04-09 01:30,9,79.92,79.93,79.91,79.91,166
20140601|2014-04-09 02:00,9,79.91,79.91,79.875,79.89,186
20140601|2014-04-09 02:30,9,79.88,79.89,79.84,79.85,527
20140601|2014-04-09 03:00,9,79.855,79.88,79.84,79.875,115
20140601|2014-04-09 03:30,9,79.865,79.925,79.865,79.92,110
20140601|2014-04-09 04:00,9,79.915,79.955,79.915,79.94,180
20140601|2014-04-09 04:30,9,79.94,79.945,79.91,79.91,70
20140601|2014-04-09 05:00,9,79.915,79.915,79.875,79.89,111
20140601|2014-04-09 05:30,9,79.885,79.89,79.865,79.865,416
20140601|2014-04-09 06:00,9,79.865,79.89,79.85,79.89,237
20140601|2014-04-09 06:30,9,79.89,79.905,79.885,79.89,196
20140601|2014-04-09 07:00,9,79.89,79.9,79.87,79.875,250
20140601|2014-04-09 07:30,9,79.88,79.885,79.85,79.865,425
20140601|2014-04-09 08:00,9,79.865,79.875,79.83,79.83,441
20140601|2014-04-09 08:30,9,79.83,79.85,79.785,79.795,1087
20140601|2014-04-09 09:00,9,79.79,79.86,79.79,79.84,1115
20140601|2014-04-09 09:30,9,79.85,79.855,79.725,79.755,1536
20140601|2014-04-09 10:00,9,79.75,79.77,79.7,79.72,1470
20140601|2014-04-09 10:30,9,79.715,79.785,79.715,79.77,387
20140601|2014-04-09 11:00,9,79.77,79.805,79.755,79.775,997
20140601|2014-04-09 11:30,9,79.77,79.815,79.755,79.785,1010
20140601|2014-04-09 12:00,9,79.78,79.815,79.775,79.805,214
20140601|2014-04-09 12:30,9,79.805,79.83,79.8,79.82,464
20140601|2014-04-09 13:00,9,79.825,79.825,79.55,79.585,4476
20140601|2014-04-09 13:30,9,79.58,79.6,79.535,79.555,1658
20140601|2014-04-09 14:00,9,79.55,79.585,79.55,79.58,482
20140601|2014-04-09 14:30,9,79.58,79.605,79.565,79.57,610
20140601|2014-04-09 15:00,9,79.57,79.595,79.555,79.595,203
20140601|2014-04-09 15:30,9,79.585,79.59,79.58,79.58,78
20140601|2014-04-09 19:00,10,79.615,79.62,79.58,79.58,169
20140601|2014-04-09 19:30,10,79.58,79.58,79.52,79.525,408
20140601|2014-04-09 20:00,10,79.525,79.545,79.5,79.545,640
20140601|2014-04-09 20:30,10,79.545,79.6,79.53,79.595,142
20140601|2014-04-09 21:00,10,79.59,79.615,79.58,79.605,66
20140601|2014-04-09 21:30,10,79.605,79.605,79.59,79.595,89
20140601|2014-04-09 22:00,10,79.595,79.6,79.59,79.595,35
20140601|2014-04-09 22:30,10,79.595,79.61,79.595,79.605,73
20140601|2014-04-09 23:00,10,79.605,79.605,79.595,79.6,24
20140601|2014-04-09 23:30,10,79.605,79.605,79.59,79.6,35
20140601|2014-04-10 00:00,10,79.6,79.605,79.6,79.6,26
20140601|2014-04-10 00:30,10,79.6,79.615,79.6,79.6,58
20140601|2014-04-10 01:00,10,79.6,79.63,79.595,79.63,131
20140601|2014-04-10 01:30,10,79.635,79.645,79.59,79.605,142
20140601|2014-04-10 02:00,10,79.61,79.615,79.55,79.575,579
20140601|2014-04-10 02:30,10,79.57,79.59,79.565,79.58,5207
20140601|2014-04-10 03:00,10,79.575,79.575,79.525,79.535,925
20140601|2014-04-10 03:30,10,79.54,79.565,79.54,79.555,102
20140601|2014-04-10 04:00,10,79.56,79.59,79.53,79.53,167
20140601|2014-04-10 04:30,10,79.53,79.53,79.5,79.5,197
20140601|2014-04-10 05:00,10,79.505,79.525,79.48,79.515,454
20140601|2014-04-10 05:30,10,79.52,79.53,79.505,79.52,125
20140601|2014-04-10 06:00,10,79.525,79.555,79.52,79.535,229
20140601|2014-04-10 06:30,10,79.53,79.555,79.52,79.55,120
20140601|2014-04-10 07:00,10,79.545,79.575,79.535,79.555,166
20140601|2014-04-10 07:30,10,79.555,79.62,79.555,79.575,1849
20140601|2014-04-10 08:00,10,79.575,79.62,79.57,79.615,637
20140601|2014-04-10 08:30,10,79.615,79.645,79.59,79.59,837
20140601|2014-04-10 09:00,10,79.59,79.59,79.53,79.56,1031
20140601|2014-04-10 09:30,10,79.555,79.56,79.485,79.5,1054
20140601|2014-04-10 10:00,10,79.5,79.505,79.385,79.42,3024
20140601|2014-04-10 10:30,10,79.42,79.47,79.41,79.435,1258
20140601|2014-04-10 11:00,10,79.435,79.45,79.425,79.45,444
20140601|2014-04-10 11:30,10,79.45,79.47,79.435,79.46,606
20140601|2014-04-10 12:00,10,79.46,79.46,79.44,79.455,101
20140601|2014-04-10 12:30,10,79.455,79.49,79.455,79.48,248
20140601|2014-04-10 13:00,10,79.48,79.485,79.445,79.45,327
20140601|2014-04-10 13:30,10,79.45,79.455,79.435,79.45,310
20140601|2014-04-10 14:00,10,79.45,79.48,79.44,79.47,226
20140601|2014-04-10 14:30,10,79.47,79.48,79.465,79.475,167
20140601|2014-04-10 15:00,10,79.485,79.485,79.465,79.47,68
20140601|2014-04-10 15:30,10,79.47,79.485,79.47,79.48,39
20140601|2014-04-10 19:00,11,79.48,79.48,79.445,79.475,135
20140601|2014-04-10 19:30,11,79.47,79.485,79.455,79.475,67
20140601|2014-04-10 20:00,11,79.48,79.5,79.46,79.495,109
20140601|2014-04-10 20:30,11,79.495,79.5,79.47,79.47,111
20140601|2014-04-10 21:00,11,79.48,79.485,79.47,79.47,27
20140601|2014-04-10 21:30,11,79.47,79.47,79.465,79.465,19
20140601|2014-04-10 22:00,11,79.465,79.465,79.46,79.465,29
20140601|2014-04-10 22:30,11,79.465,79.49,79.465,79.49,37
20140601|2014-04-10 23:00,11,79.485,79.485,79.475,79.475,34
20140601|2014-04-10 23:30,11,79.485,79.485,79.475,79.48,17
20140601|2014-04-11 00:00,11,79.48,79.485,79.475,79.48,9
20140601|2014-04-11 00:30,11,79.485,79.49,79.475,79.475,154
20140601|2014-04-11 01:00,11,79.47,79.495,79.46,79.495,221
20140601|2014-04-11 01:30,11,79.495,79.5,79.48,79.49,155
20140601|2014-04-11 02:00,11,79.495,79.495,79.43,79.47,280
20140601|2014-04-11 02:30,11,79.47,79.485,79.46,79.46,61
20140601|2014-04-11 03:00,11,79.46,79.49,79.455,79.49,81
20140601|2014-04-11 03:30,11,79.49,79.52,79.49,79.515,509
20140601|2014-04-11 04:00,11,79.51,79.525,79.49,79.49,208
20140601|2014-04-11 04:30,11,79.49,79.495,79.46,79.465,186
20140601|2014-04-11 05:00,11,79.46,79.47,79.445,79.445,161
20140601|2014-04-11 05:30,11,79.45,79.485,79.445,79.475,107
20140601|2014-04-11 06:00,11,79.48,79.56,79.47,79.545,1259
20140601|2014-04-11 06:30,11,79.545,79.575,79.54,79.565,898
20140601|2014-04-11 07:00,11,79.56,79.6,79.555,79.585,897
20140601|2014-04-11 07:30,11,79.585,79.63,79.56,79.58,1748
20140601|2014-04-11 08:00,11,79.575,79.595,79.555,79.555,372
20140601|2014-04-11 08:30,11,79.55,79.57,79.525,79.545,794
20140601|2014-04-11 09:00,11,79.545,79.55,79.495,79.515,786
20140601|2014-04-11 09:30,11,79.515,79.55,79.51,79.54,392
20140601|2014-04-11 10:00,11,79.545,79.545,79.495,79.5,486
20140601|2014-04-11 10:30,11,79.505,79.51,79.48,79.485,317
20140601|2014-04-11 11:00,11,79.495,79.5,79.465,79.475,123
20140601|2014-04-11 11:30,11,79.47,79.495,79.47,79.485,436
20140601|2014-04-11 12:00,11,79.48,79.49,79.47,79.48,418
20140601|2014-04-11 12:30,11,79.48,79.5,79.48,79.49,223
20140601|2014-04-11 13:00,11,79.49,79.5,79.47,79.5,206
20140601|2014-04-11 13:30,11,79.505,79.53,79.5,79.525,148
20140601|2014-04-11 14:00,11,79.525,79.555,79.52,79.55,167
20140601|2014-04-11 14:30,11,79.55,79.565,79.545,79.56,113
20140601|2014-04-11 15:00,11,79.565,79.57,79.545,79.55,201
20140601|2014-04-11 15:30,11,79.55,79.565,79.545,79.56,76
20140601|2014-04-13 17:00,14,79.63,79.69,79.63,79.685,169
20140601|2014-04-13 17:30,14,79.68,79.685,79.665,79.68,24
20140601|2014-04-13 18:00,14,79.685,79.695,79.665,79.675,71
20140601|2014-04-13 18:30,14,79.68,79.69,79.665,79.69,140
20140601|2014-04-13 19:00,14,79.68,79.69,79.665,79.69,39
20140601|2014-04-13 19:30,14,79.69,79.705,79.675,79.68,69
20140601|2014-04-13 20:00,14,79.68,79.7,79.68,79.7,227
20140601|2014-04-13 20:30,14,79.695,79.7,79.67,79.685,113
20140601|2014-04-13 21:00,14,79.685,79.695,79.675,79.685,28
20140601|2014-04-13 21:30,14,79.69,79.69,79.675,79.68,153
20140601|2014-04-13 22:00,14,79.68,79.685,79.675,79.685,25
20140601|2014-04-13 22:30,14,79.67,79.675,79.665,79.675,12
20140601|2014-04-13 23:00,14,79.665,79.665,79.665,79.665,2
20140601|2014-04-13 23:30,14,79.66,79.665,79.65,79.65,68
20140601|2014-04-14 00:00,14,79.655,79.665,79.655,79.66,59
20140601|2014-04-14 00:30,14,79.685,79.685,79.66,79.66,38
20140601|2014-04-14 01:00,14,79.675,79.72,79.67,79.7,154
20140601|2014-04-14 01:30,14,79.7,79.73,79.7,79.725,111
20140601|2014-04-14 02:00,14,79.725,79.73,79.62,79.645,491
20140601|2014-04-14 02:30,14,79.645,79.695,79.635,79.665,199
20140601|2014-04-14 03:00,14,79.66,79.71,79.655,79.69,147
20140601|2014-04-14 03:30,14,79.69,79.825,79.69,79.825,1215
20140601|2014-04-14 04:00,14,79.825,79.84,79.81,79.815,336
20140601|2014-04-14 04:30,14,79.81,79.825,79.79,79.81,190
20140601|2014-04-14 05:00,14,79.81,79.82,79.78,79.79,126
20140601|2014-04-14 05:30,14,79.785,79.795,79.775,79.78,198
20140601|2014-04-14 06:00,14,79.78,79.82,79.775,79.8,177
20140601|2014-04-14 06:30,14,79.8,79.815,79.79,79.805,65
20140601|2014-04-14 07:00,14,79.8,79.815,79.785,79.815,398
20140601|2014-04-14 07:30,14,79.825,79.905,79.825,79.87,1064
20140601|2014-04-14 08:00,14,79.87,79.875,79.81,79.82,501
20140601|2014-04-14 08:30,14,79.82,79.835,79.785,79.79,460
20140601|2014-04-14 09:00,14,79.79,79.83,79.765,79.795,940
20140601|2014-04-14 09:30,14,79.79,79.86,79.79,79.83,450
20140601|2014-04-14 10:00,14,79.835,79.85,79.815,79.82,437
20140601|2014-04-14 10:30,14,79.82,79.83,79.79,79.795,242
20140601|2014-04-14 11:00,14,79.795,79.81,79.785,79.8,115
20140601|2014-04-14 11:30,14,79.8,79.8,79.78,79.78,214
20140601|2014-04-14 12:00,14,79.78,79.795,79.775,79.79,82
20140601|2014-04-14 12:30,14,79.795,79.795,79.785,79.795,101
20140601|2014-04-14 13:00,14,79.795,79.82,79.79,79.805,121
20140601|2014-04-14 13:30,14,79.805,79.815,79.795,79.805,163
20140601|2014-04-14 14:00,14,79.81,79.835,79.805,79.815,158
20140601|2014-04-14 14:30,14,79.815,79.825,79.805,79.82,340
20140601|2014-04-14 15:00,14,79.82,79.83,79.815,79.815,36
20140601|2014-04-14 15:30,14,79.815,79.83,79.81,79.815,38
20140601|2014-04-14 19:00,15,79.85,79.85,79.83,79.835,33
20140601|2014-04-14 19:30,15,79.83,79.84,79.815,79.84,37
20140601|2014-04-14 20:00,15,79.845,79.855,79.845,79.85,45
20140601|2014-04-14 20:30,15,79.85,79.855,79.835,79.84,30
20140601|2014-04-14 21:00,15,79.84,79.855,79.84,79.85,22
20140601|2014-04-14 21:30,15,79.845,79.85,79.845,79.85,4
20140601|2014-04-14 22:00,15,79.85,79.86,79.85,79.86,52
20140601|2014-04-14 22:30,15,79.86,79.87,79.86,79.86,20
20140601|2014-04-14 23:00,15,79.86,79.86,79.845,79.85,34
20140601|2014-04-14 23:30,15,79.855,79.855,79.855,79.855,19
20140601|2014-04-15 00:00,15,79.86,79.865,79.86,79.865,9
20140601|2014-04-15 00:30,15,79.86,79.865,79.85,79.855,30
20140601|2014-04-15 01:00,15,79.85,79.86,79.845,79.855,77
20140601|2014-04-15 01:30,15,79.86,79.885,79.86,79.875,78
20140601|2014-04-15 02:00,15,79.875,79.915,79.865,79.91,492
20140601|2014-04-15 02:30,15,79.91,79.94,79.9,79.93,319
20140601|2014-04-15 03:00,15,79.93,79.94,79.895,79.92,86
20140601|2014-04-15 03:30,15,79.925,79.94,79.9,79.94,107
20140601|2014-04-15 04:00,15,79.94,79.945,79.9,79.915,83
20140601|2014-04-15 04:30,15,79.91,79.915,79.895,79.895,46
20140601|2014-04-15 05:00,15,79.9,79.92,79.88,79.92,98
20140601|2014-04-15 05:30,15,79.915,79.945,79.91,79.935,164
20140601|2014-04-15 06:00,15,79.935,79.935,79.9,79.92,60
20140601|2014-04-15 06:30,15,79.92,79.945,79.905,79.94,173
20140601|2014-04-15 07:00,15,79.94,79.95,79.9,79.94,495
20140601|2014-04-15 07:30,15,79.935,79.985,79.88,79.92,1322
20140601|2014-04-15 08:00,15,79.925,79.935,79.9,79.92,520
20140601|2014-04-15 08:30,15,79.92,79.96,79.91,79.92,704
20140601|2014-04-15 09:00,15,79.92,79.925,79.79,79.805,1664
20140601|2014-04-15 09:30,15,79.805,79.835,79.76,79.8,977
20140601|2014-04-15 10:00,15,79.8,79.865,79.8,79.86,1058
20140601|2014-04-15 10:30,15,79.86,79.9,79.86,79.87,775
20140601|2014-04-15 11:00,15,79.865,79.865,79.815,79.83,313
20140601|2014-04-15 11:30,15,79.825,79.85,79.81,79.81,313
20140601|2014-04-15 12:00,15,79.815,79.865,79.81,79.855,102
20140601|2014-04-15 12:30,15,79.86,79.875,79.85,79.865,203
20140601|2014-04-15 13:00,15,79.855,79.875,79.85,79.87,266
20140601|2014-04-15 13:30,15,79.865,79.89,79.86,79.88,222
20140601|2014-04-15 14:00,15,79.885,79.885,79.865,79.875,49
20140601|2014-04-15 14:30,15,79.875,79.885,79.855,79.885,51
20140601|2014-04-15 15:00,15,79.875,79.885,79.86,79.86,16
20140601|2014-04-15 15:30,15,79.875,79.885,79.87,79.875,5
20140601|2014-04-15 19:00,16,79.895,79.915,79.875,79.905,39
20140601|2014-04-15 19:30,16,79.91,79.91,79.885,79.885,32
20140601|2014-04-15 20:00,16,79.885,79.895,79.885,79.895,14
20140601|2014-04-15 20:30,16,79.895,79.91,79.895,79.9,20
20140601|2014-04-15 21:00,16,79.905,79.905,79.895,79.905,13
20140601|2014-04-15 21:30,16,79.905,79.905,79.885,79.89,9
20140601|2014-04-15 22:00,16,79.89,79.895,79.885,79.895,26
20140601|2014-04-15 22:30,16,79.89,79.89,79.885,79.885,9
20140601|2014-04-15 23:00,16,79.885,79.885,79.885,79.885,8
20140601|2014-04-15 23:30,16,79.88,79.885,79.88,79.88,6
20140601|2014-04-16 00:00,16,79.88,79.885,79.88,79.88,6
20140601|2014-04-16 00:30,16,79.875,79.875,79.83,79.84,197
20140601|2014-04-16 01:00,16,79.84,79.855,79.835,79.835,214
20140601|2014-04-16 01:30,16,79.83,79.865,79.83,79.86,73
20140601|2014-04-16 02:00,16,79.86,79.87,79.83,79.83,202
20140601|2014-04-16 02:30,16,79.825,79.84,79.77,79.77,898
20140601|2014-04-16 03:00,16,79.77,79.78,79.75,79.76,588
20140601|2014-04-16 03:30,16,79.755,79.765,79.715,79.745,536
20140601|2014-04-16 04:00,16,79.75,79.78,79.75,79.77,175
20140601|2014-04-16 04:30,16,79.785,79.8,79.785,79.795,99
20140601|2014-04-16 05:00,16,79.8,79.82,79.79,79.79,111
20140601|2014-04-16 05:30,16,79.795,79.8,79.78,79.79,41
20140601|2014-04-16 06:00,16,79.8,79.8,79.785,79.79,31
20140601|2014-04-16 06:30,16,79.785,79.805,79.775,79.805,87
20140601|2014-04-16 07:00,16,79.805,79.81,79.76,79.77,295
20140601|2014-04-16 07:30,16,79.765,79.79,79.735,79.79,259
20140601|2014-04-16 08:00,16,79.795,79.865,79.78,79.86,617
20140601|2014-04-16 08:30,16,79.855,79.865,79.83,79.85,376
20140601|2014-04-16 09:00,16,79.845,79.885,79.825,79.86,931
20140601|2014-04-16 09:30,16,79.86,79.935,79.835,79.935,1026
20140601|2014-04-16 10:00,16,79.935,79.955,79.905,79.915,1215
20140601|2014-04-16 10:30,16,79.92,79.94,79.89,79.9,232
20140601|2014-04-16 11:00,16,79.895,79.895,79.84,79.89,365
20140601|2014-04-16 11:30,16,79.895,79.935,79.84,79.84,287
20140601|2014-04-16 12:00,16,79.84,79.865,79.825,79.86,366
20140601|2014-04-16 12:30,16,79.86,79.885,79.86,79.87,395
20140601|2014-04-16 13:00,16,79.865,79.885,79.865,79.88,166
20140601|2014-04-16 13:30,16,79.88,79.89,79.875,79.885,155
20140601|2014-04-16 14:00,16,79.88,79.905,79.88,79.905,180
20140601|2014-04-16 14:30,16,79.905,79.92,79.905,79.915,187
20140601|2014-04-16 15:00,16,79.91,79.91,79.89,79.905,76
20140601|2014-04-16 15:30,16,79.905,79.91,79.895,79.895,10
20140601|2014-04-16 19:00,17,79.87,79.87,79.785,79.805,114
20140601|2014-04-16 19:30,17,79.8,79.805,79.765,79.775,76
20140601|2014-04-16 20:00,17,79.78,79.785,79.77,79.785,39
20140601|2014-04-16 20:30,17,79.785,79.785,79.77,79.775,96
20140601|2014-04-16 21:00,17,79.77,79.77,79.75,79.75,93
20140601|2014-04-16 21:30,17,79.745,79.75,79.74,79.75,100
20140601|2014-04-16 22:00,17,79.75,79.76,79.745,79.76,60
20140601|2014-04-16 22:30,17,79.755,79.76,79.745,79.76,32
20140601|2014-04-16 23:00,17,79.76,79.77,79.76,79.77,17
20140601|2014-04-16 23:30,17,79.765,79.78,79.765,79.775,11
20140601|2014-04-17 00:00,17,79.775,79.775,79.765,79.765,26
20140601|2014-04-17 00:30,17,79.765,79.765,79.74,79.75,92
20140601|2014-04-17 01:00,17,79.75,79.755,79.725,79.755,209
20140601|2014-04-17 01:30,17,79.755,79.76,79.74,79.755,35
20140601|2014-04-17 02:00,17,79.755,79.76,79.735,79.745,70
20140601|2014-04-17 02:30,17,79.745,79.76,79.735,79.745,95
20140601|2014-04-17 03:00,17,79.75,79.75,79.73,79.745,33
20140601|2014-04-17 03:30,17,79.74,79.755,79.74,79.745,24
20140601|2014-04-17 04:00,17,79.745,79.745,79.68,79.685,521
20140601|2014-04-17 04:30,17,79.68,79.68,79.65,79.67,308
20140601|2014-04-17 05:00,17,79.67,79.705,79.66,79.685,227
20140601|2014-04-17 05:30,17,79.685,79.73,79.685,79.72,66
20140601|2014-04-17 06:00,17,79.725,79.73,79.7,79.705,149
20140601|2014-04-17 06:30,17,79.705,79.73,79.685,79.725,139
20140601|2014-04-17 07:00,17,79.725,79.78,79.7,79.755,621
20140601|2014-04-17 07:30,17,79.745,79.785,79.74,79.74,491
20140601|2014-04-17 08:00,17,79.745,79.775,79.745,79.75,309
20140601|2014-04-17 08:30,17,79.755,79.78,79.73,79.77,325
20140601|2014-04-17 09:00,17,79.78,79.82,79.775,79.81,451
20140601|2014-04-17 09:30,17,79.815,79.815,79.775,79.8,198
20140601|2014-04-17 10:00,17,79.805,79.805,79.79,79.79,175
20140601|2014-04-17 10:30,17,79.795,79.83,79.795,79.82,376
20140601|2014-04-17 11:00,17,79.82,79.915,79.82,79.905,478
20140601|2014-04-17 11:30,17,79.91,79.93,79.895,79.9,304
20140601|2014-04-17 12:00,17,79.9,79.925,79.875,79.905,420
20140601|2014-04-17 12:30,17,79.905,79.915,79.885,79.915,188
20140601|2014-04-17 13:00,17,79.91,79.93,79.91,79.93,155
20140601|2014-04-17 13:30,17,79.925,79.925,79.91,79.91,95
20140601|2014-04-17 14:00,17,79.905,79.93,79.905,79.925,47
20140601|2014-04-17 14:30,17,79.925,79.95,79.925,79.94,122
20140601|2014-04-17 15:00,17,79.935,79.95,79.935,79.935,67
20140601|2014-04-17 15:30,17,79.925,79.935,79.92,79.935,6
20140601|2014-04-20 17:00,21,79.94,79.945,79.9,79.945,26
20140601|2014-04-20 17:30,21,79.935,79.935,79.915,79.935,13
20140601|2014-04-20 18:00,21,79.935,79.96,79.935,79.955,73
20140601|2014-04-20 18:30,21,79.96,79.96,79.94,79.94,8
20140601|2014-04-20 19:00,21,79.945,79.96,79.945,79.95,34
20140601|2014-04-20 19:30,21,79.95,79.975,79.95,79.965,63
20140601|2014-04-20 20:00,21,79.98,80,79.98,80,164
20140601|2014-04-20 20:30,21,79.995,79.995,79.97,79.98,73
20140601|2014-04-20 21:00,21,79.98,79.985,79.97,79.975,37
20140601|2014-04-20 21:30,21,79.98,79.98,79.97,79.975,6
20140601|2014-04-20 22:00,21,79.975,79.975,79.965,79.965,10
20140601|2014-04-20 22:30,21,79.965,79.97,79.965,79.965,6
20140601|2014-04-20 23:00,21,79.965,79.965,79.94,79.94,46
20140601|2014-04-20 23:30,21,79.945,79.945,79.935,79.935,22
20140601|2014-04-21 00:00,21,79.935,79.935,79.93,79.93,13
20140601|2014-04-21 00:30,21,79.925,79.93,79.925,79.93,17
20140601|2014-04-21 01:00,21,79.925,79.93,79.915,79.92,96
20140601|2014-04-21 01:30,21,79.915,79.92,79.89,79.9,103
20140601|2014-04-21 02:00,21,79.89,79.895,79.875,79.89,123
20140601|2014-04-21 02:30,21,79.885,79.905,79.885,79.885,31
20140601|2014-04-21 03:00,21,79.885,79.895,79.88,79.88,18
20140601|2014-04-21 03:30,21,79.885,79.885,79.88,79.88,21
20140601|2014-04-21 04:00,21,79.88,79.895,79.865,79.895,27
20140601|2014-04-21 04:30,21,79.895,79.895,79.885,79.895,32
20140601|2014-04-21 05:00,21,79.895,79.91,79.895,79.91,56
20140601|2014-04-21 05:30,21,79.91,79.925,79.91,79.925,120
20140601|2014-04-21 06:00,21,79.925,79.94,79.925,79.935,21
20140601|2014-04-21 06:30,21,79.94,79.97,79.93,79.955,134
20140601|2014-04-21 07:00,21,79.955,79.955,79.92,79.925,130
20140601|2014-04-21 07:30,21,79.925,79.935,79.905,79.935,253
20140601|2014-04-21 08:00,21,79.93,79.96,79.925,79.96,192
20140601|2014-04-21 08:30,21,79.96,79.99,79.955,79.975,622
20140601|2014-04-21 09:00,21,79.975,79.985,79.96,79.97,361
20140601|2014-04-21 09:30,21,79.97,79.985,79.95,79.985,264
20140601|2014-04-21 10:00,21,79.99,80.045,79.99,80.04,967
20140601|2014-04-21 10:30,21,80.045,80.06,80.04,80.05,661
20140601|2014-04-21 11:00,21,80.055,80.055,80.03,80.035,303
20140601|2014-04-21 11:30,21,80.035,80.05,80.035,80.04,358
20140601|2014-04-21 12:00,21,80.045,80.05,80.035,80.045,552
20140601|2014-04-21 12:30,21,80.045,80.05,80.03,80.04,117
20140601|2014-04-21 13:00,21,80.04,80.055,80.035,80.035,783
20140601|2014-04-21 13:30,21,80.04,80.04,80.025,80.03,177
20140601|2014-04-21 14:00,21,80.03,80.035,80.025,80.03,119
20140601|2014-04-21 14:30,21,80.035,80.045,80.03,80.03,302
20140601|2014-04-21 15:00,21,80.03,80.035,80.03,80.03,19
20140601|2014-04-21 15:30,21,80.03,80.04,80.03,80.035,21
20140601|2014-04-21 19:00,22,80.065,80.065,80.04,80.04,34
20140601|2014-04-21 19:30,22,80.045,80.06,80.04,80.055,87
20140601|2014-04-21 20:00,22,80.055,80.06,80.055,80.06,21
20140601|2014-04-21 20:30,22,80.06,80.065,80.035,80.04,68
20140601|2014-04-21 21:00,22,80.045,80.045,80.03,80.04,60
20140601|2014-04-21 21:30,22,80.035,80.04,80.03,80.03,32
20140601|2014-04-21 22:00,22,80.03,80.03,80.03,80.03,5
20140601|2014-04-21 22:30,22,80.035,80.035,80.035,80.035,5
20140601|2014-04-21 23:00,22,80.03,80.03,80.03,80.03,16
20140601|2014-04-21 23:30,22,80.03,80.03,80.03,80.03,12
20140601|2014-04-22 00:00,22,80.03,80.03,80.02,80.025,134
20140601|2014-04-22 00:30,22,80.03,80.03,80.015,80.015,232
20140601|2014-04-22 01:00,22,80.015,80.045,80.005,80.035,119
20140601|2014-04-22 01:30,22,80.035,80.035,79.965,79.97,185
20140601|2014-04-22 02:00,22,79.97,79.995,79.97,79.995,131
20140601|2014-04-22 02:30,22,80,80.005,79.975,79.975,213
20140601|2014-04-22 03:00,22,79.975,79.985,79.95,79.95,207
20140601|2014-04-22 03:30,22,79.955,79.97,79.955,79.96,64
20140601|2014-04-22 04:00,22,79.96,79.98,79.955,79.96,60
20140601|2014-04-22 04:30,22,79.965,79.985,79.96,79.96,158
20140601|2014-04-22 05:00,22,79.96,79.96,79.915,79.915,165
20140601|2014-04-22 05:30,22,79.91,79.92,79.895,79.92,175
20140601|2014-04-22 06:00,22,79.915,79.93,79.915,79.93,23
20140601|2014-04-22 06:30,22,79.93,79.94,79.9,79.915,497
20140601|2014-04-22 07:00,22,79.915,79.925,79.865,79.88,621
20140601|2014-04-22 07:30,22,79.88,79.905,79.875,79.89,406
20140601|2014-04-22 08:00,22,79.89,79.93,79.89,79.905,489
20140601|2014-04-22 08:30,22,79.905,79.93,79.905,79.925,714
20140601|2014-04-22 09:00,22,79.925,80.02,79.905,80,1596
20140601|2014-04-22 09:30,22,79.995,80.055,79.995,80.02,1247
20140601|2014-04-22 10:00,22,80.02,80.03,80.005,80.02,341
20140601|2014-04-22 10:30,22,80.015,80.035,79.965,79.975,310
20140601|2014-04-22 11:00,22,79.975,80.01,79.96,79.985,646
20140601|2014-04-22 11:30,22,79.985,80,79.975,80,752
20140601|2014-04-22 12:00,22,80,80.015,79.995,80.005,311
20140601|2014-04-22 12:30,22,80.005,80.005,79.985,79.985,55
20140601|2014-04-22 13:00,22,79.985,80,79.985,79.99,113
20140601|2014-04-22 13:30,22,79.995,80,79.985,79.995,175
20140601|2014-04-22 14:00,22,79.99,79.995,79.98,79.985,204
20140601|2014-04-22 14:30,22,79.985,79.99,79.975,79.98,190
20140601|2014-04-22 15:00,22,79.985,79.985,79.975,79.985,80
20140601|2014-04-22 15:30,22,79.985,79.99,79.975,79.975,217
20140601|2014-04-22 19:00,23,79.98,80,79.98,79.995,31
20140601|2014-04-22 19:30,23,79.995,80,79.99,79.995,35
20140601|2014-04-22 20:00,23,79.995,79.995,79.99,79.99,10
20140601|2014-04-22 20:30,23,79.99,80,79.965,79.965,83
20140601|2014-04-22 21:00,23,79.96,79.965,79.915,79.925,150
20140601|2014-04-22 21:30,23,79.92,79.925,79.92,79.925,65
20140601|2014-04-22 22:00,23,79.93,79.94,79.93,79.94,13
20140601|2014-04-22 22:30,23,79.935,79.935,79.92,79.925,70
20140601|2014-04-22 23:00,23,79.92,79.925,79.92,79.92,10
20140601|2014-04-22 23:30,23,79.915,79.925,79.915,79.925,4
20140601|2014-04-23 00:00,23,79.93,79.935,79.925,79.93,144
20140601|2014-04-23 00:30,23,79.935,79.94,79.93,79.93,12
20140601|2014-04-23 01:00,23,79.925,79.925,79.855,79.875,337
20140601|2014-04-23 01:30,23,79.88,79.92,79.88,79.905,100
20140601|2014-04-23 02:00,23,79.905,80.005,79.905,79.99,1159
20140601|2014-04-23 02:30,23,79.985,79.985,79.92,79.93,716
20140601|2014-04-23 03:00,23,79.925,79.925,79.805,79.815,679
20140601|2014-04-23 03:30,23,79.825,79.825,79.77,79.805,878
20140601|2014-04-23 04:00,23,79.805,79.83,79.795,79.825,397
20140601|2014-04-23 04:30,23,79.83,79.83,79.785,79.805,338
20140601|2014-04-23 05:00,23,79.81,79.825,79.805,79.815,186
20140601|2014-04-23 05:30,23,79.815,79.82,79.8,79.8,348
20140601|2014-04-23 06:00,23,79.8,79.82,79.8,79.81,166
20140601|2014-04-23 06:30,23,79.805,79.84,79.8,79.815,230
20140601|2014-04-23 07:00,23,79.815,79.845,79.8,79.82,300
20140601|2014-04-23 07:30,23,79.82,79.845,79.815,79.83,193
20140601|2014-04-23 08:00,23,79.83,79.91,79.83,79.9,1545
20140601|2014-04-23 08:30,23,79.9,79.91,79.885,79.895,543
20140601|2014-04-23 09:00,23,79.9,79.9,79.795,79.855,1785
20140601|2014-04-23 09:30,23,79.86,79.93,79.85,79.89,598
20140601|2014-04-23 10:00,23,79.885,79.93,79.885,79.93,501
20140601|2014-04-23 10:30,23,79.935,79.945,79.925,79.945,372
20140601|2014-04-23 11:00,23,79.94,79.94,79.89,79.925,318
20140601|2014-04-23 11:30,23,79.92,79.92,79.9,79.915,162
20140601|2014-04-23 12:00,23,79.91,79.925,79.91,79.92,89
20140601|2014-04-23 12:30,23,79.93,79.94,79.93,79.935,93
20140601|2014-04-23 13:00,23,79.94,79.94,79.935,79.935,40
20140601|2014-04-23 13:30,23,79.935,79.945,79.93,79.935,215
20140601|2014-04-23 14:00,23,79.935,79.945,79.925,79.94,78
20140601|2014-04-23 14:30,23,79.94,79.95,79.94,79.945,56
20140601|2014-04-23 15:00,23,79.945,79.955,79.945,79.945,85
20140601|2014-04-23 15:30,23,79.955,79.955,79.935,79.935,102
20140601|2014-04-23 19:00,24,79.925,79.945,79.925,79.94,23
20140601|2014-04-23 19:30,24,79.945,79.945,79.915,79.915,35
20140601|2014-04-23 20:00,24,79.915,79.92,79.915,79.92,13
20140601|2014-04-23 20:30,24,79.915,79.92,79.915,79.915,5
20140601|2014-04-23 21:00,24,79.92,79.925,79.89,79.895,42
20140601|2014-04-23 21:30,24,79.895,79.91,79.895,79.91,41
20140601|2014-04-23 22:00,24,79.915,79.92,79.9,79.9,16
20140601|2014-04-23 22:30,24,79.885,79.885,79.88,79.885,12
20140601|2014-04-23 23:00,24,79.89,79.89,79.88,79.88,10
20140601|2014-04-23 23:30,24,79.89,79.89,79.885,79.885,4
20140601|2014-04-24 00:00,24,79.89,79.895,79.885,79.885,16
20140601|2014-04-24 00:30,24,79.89,79.895,79.89,79.895,11
20140601|2014-04-24 01:00,24,79.9,79.94,79.9,79.905,120
20140601|2014-04-24 01:30,24,79.915,79.915,79.865,79.865,71
20140601|2014-04-24 02:00,24,79.865,79.885,79.85,79.855,84
20140601|2014-04-24 02:30,24,79.85,79.88,79.85,79.855,141
20140601|2014-04-24 03:00,24,79.855,79.855,79.81,79.845,439
20140601|2014-04-24 03:30,24,79.845,79.865,79.84,79.865,265
20140601|2014-04-24 04:00,24,79.87,79.935,79.86,79.89,509
20140601|2014-04-24 04:30,24,79.885,79.895,79.865,79.87,225
20140601|2014-04-24 05:00,24,79.88,79.935,79.88,79.925,214
20140601|2014-04-24 05:30,24,79.925,79.925,79.875,79.915,56
20140601|2014-04-24 06:00,24,79.91,79.91,79.885,79.89,129
20140601|2014-04-24 06:30,24,79.89,79.9,79.885,79.89,29
20140601|2014-04-24 07:00,24,79.895,79.92,79.88,79.915,223
20140601|2014-04-24 07:30,24,79.915,80.055,79.915,80.035,2023
20140601|2014-04-24 08:00,24,80.04,80.04,79.975,79.99,834
20140601|2014-04-24 08:30,24,79.985,79.995,79.86,79.905,1592
20140601|2014-04-24 09:00,24,79.9,79.94,79.865,79.935,1155
20140601|2014-04-24 09:30,24,79.935,79.94,79.865,79.885,629
20140601|2014-04-24 10:00,24,79.885,79.885,79.85,79.855,1189
20140601|2014-04-24 10:30,24,79.86,79.875,79.84,79.87,238
20140601|2014-04-24 11:00,24,79.87,79.875,79.86,79.875,215
20140601|2014-04-24 11:30,24,79.875,79.89,79.875,79.89,109
20140601|2014-04-24 12:00,24,79.885,79.885,79.865,79.865,409
20140601|2014-04-24 12:30,24,79.875,79.88,79.855,79.875,316
20140601|2014-04-24 13:00,24,79.88,79.88,79.86,79.86,83
20140601|2014-04-24 13:30,24,79.865,79.88,79.855,79.88,155
20140601|2014-04-24 14:00,24,79.875,79.88,79.865,79.87,118
20140601|2014-04-24 14:30,24,79.87,79.875,79.86,79.87,106
20140601|2014-04-24 15:00,24,79.87,79.875,79.85,79.85,169
20140601|2014-04-24 15:30,24,79.84,79.855,79.835,79.835,46
20140601|2014-04-24 19:00,25,79.845,79.85,79.83,79.85,50
20140601|2014-04-24 19:30,25,79.845,79.88,79.845,79.875,46
20140601|2014-04-24 20:00,25,79.875,79.875,79.86,79.865,21
20140601|2014-04-24 20:30,25,79.86,79.86,79.845,79.85,19
20140601|2014-04-24 21:00,25,79.855,79.855,79.835,79.84,139
20140601|2014-04-24 21:30,25,79.84,79.845,79.835,79.845,3
20140601|2014-04-24 22:00,25,79.845,79.845,79.84,79.84,8
20140601|2014-04-24 22:30,25,79.845,79.845,79.835,79.84,10
20140601|2014-04-24 23:00,25,79.845,79.845,79.845,79.845,1
20140601|2014-04-24 23:30,25,79.85,79.85,79.835,79.835,4
20140601|2014-04-25 00:00,25,79.84,79.845,79.84,79.845,3
20140601|2014-04-25 00:30,25,79.845,79.865,79.84,79.865,404
20140601|2014-04-25 01:00,25,79.865,79.87,79.85,79.86,125
20140601|2014-04-25 01:30,25,79.855,79.86,79.85,79.855,27
20140601|2014-04-25 02:00,25,79.855,79.86,79.835,79.84,72
20140601|2014-04-25 02:30,25,79.845,79.845,79.835,79.84,35
20140601|2014-04-25 03:00,25,79.83,79.845,79.82,79.82,405
20140601|2014-04-25 03:30,25,79.815,79.835,79.79,79.83,416
20140601|2014-04-25 04:00,25,79.83,79.83,79.76,79.775,681
20140601|2014-04-25 04:30,25,79.77,79.8,79.765,79.795,63
20140601|2014-04-25 05:00,25,79.805,79.805,79.77,79.775,143
20140601|2014-04-25 05:30,25,79.78,79.805,79.78,79.795,358
20140601|2014-04-25 06:00,25,79.8,79.805,79.78,79.8,405
20140601|2014-04-25 06:30,25,79.8,79.825,79.785,79.82,107
20140601|2014-04-25 07:00,25,79.825,79.825,79.775,79.785,309
20140601|2014-04-25 07:30,25,79.785,79.805,79.735,79.77,698
20140601|2014-04-25 08:00,25,79.77,79.785,79.755,79.775,442
20140601|2014-04-25 08:30,25,79.77,79.79,79.755,79.755,822
20140601|2014-04-25 09:00,25,79.76,79.805,79.745,79.805,388
20140601|2014-04-25 09:30,25,79.795,79.805,79.775,79.8,408
20140601|2014-04-25 10:00,25,79.8,79.81,79.79,79.81,333
20140601|2014-04-25 10:30,25,79.81,79.825,79.785,79.81,345
20140601|2014-04-25 11:00,25,79.815,79.845,79.81,79.835,262
20140601|2014-04-25 11:30,25,79.835,79.835,79.8,79.82,152
20140601|2014-04-25 12:00,25,79.815,79.82,79.81,79.815,76
20140601|2014-04-25 12:30,25,79.815,79.815,79.805,79.81,158
20140601|2014-04-25 13:00,25,79.815,79.83,79.805,79.805,172
20140601|2014-04-25 13:30,25,79.8,79.82,79.795,79.815,87
20140601|2014-04-25 14:00,25,79.82,79.825,79.815,79.825,75
20140601|2014-04-25 14:30,25,79.825,79.84,79.82,79.82,248
20140601|2014-04-25 15:00,25,79.82,79.845,79.82,79.82,29
20140601|2014-04-25 15:30,25,79.825,79.835,79.82,79.825,29
20140601|2014-04-27 17:00,28,79.805,79.82,79.78,79.79,25
20140601|2014-04-27 17:30,28,79.795,79.795,79.79,79.795,5
20140601|2014-04-27 18:00,28,79.8,79.805,79.8,79.805,2
20140601|2014-04-27 18:30,28,79.81,79.81,79.81,79.81,4
20140601|2014-04-27 19:00,28,79.795,79.89,79.795,79.88,77
20140601|2014-04-27 19:30,28,79.89,79.91,79.875,79.89,135
20140601|2014-04-27 20:00,28,79.89,79.89,79.875,79.88,53
20140601|2014-04-27 20:30,28,79.875,79.88,79.875,79.88,20
20140601|2014-04-27 21:00,28,79.875,79.875,79.87,79.87,49
20140601|2014-04-27 21:30,28,79.87,79.875,79.87,79.87,8
20140601|2014-04-27 22:00,28,79.865,79.87,79.86,79.865,28
20140601|2014-04-27 22:30,28,79.87,79.875,79.865,79.865,7
20140601|2014-04-27 23:00,28,79.865,79.865,79.865,79.865,5
20140601|2014-04-27 23:30,28,79.87,79.875,79.87,79.875,41
20140601|2014-04-28 00:00,28,79.875,79.89,79.875,79.88,47
20140601|2014-04-28 00:30,28,79.885,79.895,79.885,79.885,17
20140601|2014-04-28 01:00,28,79.89,79.89,79.86,79.865,53
20140601|2014-04-28 01:30,28,79.88,79.89,79.81,79.815,164
20140601|2014-04-28 02:00,28,79.81,79.81,79.64,79.655,1774
20140601|2014-04-28 02:30,28,79.645,79.67,79.63,79.67,826
20140601|2014-04-28 03:00,28,79.67,79.675,79.65,79.665,217
20140601|2014-04-28 03:30,28,79.66,79.675,79.65,79.66,204
20140601|2014-04-28 04:00,28,79.655,79.655,79.615,79.64,681
20140601|2014-04-28 04:30,28,79.64,79.67,79.635,79.665,209
20140601|2014-04-28 05:00,28,79.665,79.665,79.655,79.66,119
20140601|2014-04-28 05:30,28,79.66,79.66,79.64,79.66,83
20140601|2014-04-28 06:00,28,79.66,79.67,79.65,79.67,157
20140601|2014-04-28 06:30,28,79.665,79.69,79.655,79.685,276
20140601|2014-04-28 07:00,28,79.685,79.69,79.67,79.675,397
20140601|2014-04-28 07:30,28,79.67,79.68,79.62,79.635,1066
20140601|2014-04-28 08:00,28,79.635,79.685,79.62,79.68,594
20140601|2014-04-28 08:30,28,79.685,79.705,79.655,79.705,711
20140601|2014-04-28 09:00,28,79.71,79.775,79.68,79.76,997
20140601|2014-04-28 09:30,28,79.765,79.81,79.75,79.81,532
20140601|2014-04-28 10:00,28,79.81,79.825,79.79,79.8,628
20140601|2014-04-28 10:30,28,79.795,79.81,79.795,79.8,97
20140601|2014-04-28 11:00,28,79.805,79.82,79.78,79.785,369
20140601|2014-04-28 11:30,28,79.785,79.81,79.77,79.795,180
20140601|2014-04-28 12:00,28,79.795,79.8,79.77,79.77,128
20140601|2014-04-28 12:30,28,79.765,79.78,79.76,79.77,102
20140601|2014-04-28 13:00,28,79.765,79.765,79.75,79.76,69
20140601|2014-04-28 13:30,28,79.76,79.765,79.745,79.765,155
20140601|2014-04-28 14:00,28,79.76,79.78,79.76,79.78,30
20140601|2014-04-28 14:30,28,79.78,79.795,79.78,79.785,105
20140601|2014-04-28 15:00,28,79.79,79.79,79.765,79.77,90
20140601|2014-04-28 15:30,28,79.77,79.78,79.765,79.77,23
20140601|2014-04-28 19:00,29,79.76,79.77,79.76,79.76,68
20140601|2014-04-28 19:30,29,79.76,79.76,79.755,79.755,31
20140601|2014-04-28 20:00,29,79.755,79.755,79.725,79.725,141
20140601|2014-04-28 20:30,29,79.735,79.75,79.73,79.75,11
20140601|2014-04-28 21:00,29,79.75,79.75,79.735,79.74,50
20140601|2014-04-28 21:30,29,79.74,79.745,79.735,79.74,15
20140601|2014-04-28 22:00,29,79.745,79.745,79.735,79.74,8
20140601|2014-04-28 22:30,29,79.735,79.735,79.73,79.73,8
20140601|2014-04-28 23:00,29,79.73,79.735,79.73,79.735,6
20140601|2014-04-28 23:30,29,79.735,79.735,79.73,79.735,26
20140601|2014-04-29 00:00,29,79.74,79.74,79.735,79.735,50
20140601|2014-04-29 00:30,29,79.735,79.735,79.705,79.72,78
20140601|2014-04-29 01:00,29,79.715,79.725,79.71,79.72,52
20140601|2014-04-29 01:30,29,79.715,79.715,79.685,79.71,215
20140601|2014-04-29 02:00,29,79.705,79.735,79.66,79.69,733
20140601|2014-04-29 02:30,29,79.69,79.71,79.685,79.71,296
20140601|2014-04-29 03:00,29,79.705,79.745,79.695,79.725,480
20140601|2014-04-29 03:30,29,79.73,79.745,79.695,79.705,340
20140601|2014-04-29 04:00,29,79.705,79.705,79.69,79.69,79
20140601|2014-04-29 04:30,29,79.695,79.72,79.685,79.715,88
20140601|2014-04-29 05:00,29,79.72,79.735,79.705,79.705,74
20140601|2014-04-29 05:30,29,79.705,79.735,79.7,79.735,56
20140601|2014-04-29 06:00,29,79.74,79.74,79.72,79.735,63
20140601|2014-04-29 06:30,29,79.73,79.755,79.73,79.745,212
20140601|2014-04-29 07:00,29,79.745,79.9,79.745,79.895,1996
20140601|2014-04-29 07:30,29,79.9,79.91,79.84,79.84,1034
20140601|2014-04-29 08:00,29,79.835,79.855,79.835,79.85,234
20140601|2014-04-29 08:30,29,79.85,79.875,79.84,79.85,440
20140601|2014-04-29 09:00,29,79.85,79.86,79.82,79.83,343
20140601|2014-04-29 09:30,29,79.825,79.87,79.82,79.855,405
20140601|2014-04-29 10:00,29,79.85,79.875,79.84,79.875,255
20140601|2014-04-29 10:30,29,79.87,79.92,79.865,79.905,808
20140601|2014-04-29 11:00,29,79.905,79.91,79.875,79.89,236
20140601|2014-04-29 11:30,29,79.885,79.895,79.88,79.89,139
20140601|2014-04-29 12:00,29,79.895,79.9,79.865,79.88,229
20140601|2014-04-29 12:30,29,79.88,79.895,79.87,79.89,59
20140601|2014-04-29 13:00,29,79.885,79.885,79.875,79.885,114
20140601|2014-04-29 13:30,29,79.885,79.89,79.875,79.885,86
20140601|2014-04-29 14:00,29,79.88,79.885,79.875,79.875,43
20140601|2014-04-29 14:30,29,79.875,79.895,79.87,79.895,127
20140601|2014-04-29 15:00,29,79.895,79.9,79.885,79.89,517
20140601|2014-04-29 15:30,29,79.88,79.885,79.865,79.865,28
20140601|2014-04-29 19:00,30,79.865,79.88,79.86,79.88,28
20140601|2014-04-29 19:30,30,79.88,79.89,79.88,79.88,47
20140601|2014-04-29 20:00,30,79.885,79.885,79.88,79.88,18
20140601|2014-04-29 20:30,30,79.88,79.885,79.875,79.88,30
20140601|2014-04-29 21:00,30,79.88,79.88,79.875,79.875,23
20140601|2014-04-29 21:30,30,79.875,79.88,79.875,79.875,112
20140601|2014-04-29 22:00,30,79.875,79.88,79.875,79.88,4
20140601|2014-04-29 22:30,30,79.875,79.89,79.875,79.89,17
20140601|2014-04-29 23:00,30,79.88,79.885,79.87,79.87,31
20140601|2014-04-29 23:30,30,79.865,79.885,79.865,79.88,11
20140601|2014-04-30 00:00,30,79.885,79.9,79.885,79.9,29
20140601|2014-04-30 00:30,30,79.905,79.915,79.9,79.915,479
20140601|2014-04-30 01:00,30,79.915,79.93,79.875,79.875,319
20140601|2014-04-30 01:30,30,79.87,79.89,79.87,79.89,107
20140601|2014-04-30 02:00,30,79.88,79.92,79.875,79.905,144
20140601|2014-04-30 02:30,30,79.905,79.91,79.89,79.895,42
20140601|2014-04-30 03:00,30,79.895,79.915,79.885,79.91,83
20140601|2014-04-30 03:30,30,79.91,79.965,79.91,79.94,468
20140601|2014-04-30 04:00,30,79.945,80.02,79.8,79.83,1814
20140601|2014-04-30 04:30,30,79.83,79.845,79.825,79.835,126
20140601|2014-04-30 05:00,30,79.84,79.84,79.785,79.815,306
20140601|2014-04-30 05:30,30,79.81,79.83,79.805,79.83,304
20140601|2014-04-30 06:00,30,79.83,79.835,79.725,79.73,774
20140601|2014-04-30 06:30,30,79.73,79.735,79.7,79.735,300
20140601|2014-04-30 07:00,30,79.735,79.77,79.73,79.745,503
20140601|2014-04-30 07:30,30,79.735,79.735,79.595,79.645,2492
20140601|2014-04-30 08:00,30,79.65,79.65,79.605,79.605,817
20140601|2014-04-30 08:30,30,79.61,79.7,79.61,79.665,1294
20140601|2014-04-30 09:00,30,79.665,79.67,79.635,79.64,482
20140601|2014-04-30 09:30,30,79.64,79.64,79.59,79.605,939
20140601|2014-04-30 10:00,30,79.6,79.6,79.52,79.575,3082
20140601|2014-04-30 10:30,30,79.57,79.585,79.545,79.565,679
20140601|2014-04-30 11:00,30,79.565,79.58,79.555,79.565,524
20140601|2014-04-30 11:30,30,79.56,79.57,79.55,79.57,461
20140601|2014-04-30 12:00,30,79.565,79.575,79.555,79.555,678
20140601|2014-04-30 12:30,30,79.555,79.58,79.55,79.57,413
20140601|2014-04-30 13:00,30,79.58,79.62,79.51,79.55,2007
20140601|2014-04-30 13:30,30,79.555,79.565,79.52,79.53,641
20140601|2014-04-30 14:00,30,79.53,79.56,79.525,79.545,629
20140601|2014-04-30 14:30,30,79.545,79.565,79.54,79.56,302
20140601|2014-04-30 15:00,30,79.555,79.575,79.55,79.575,168
20140601|2014-04-30 15:30,30,79.58,79.59,79.575,79.585,70
20140601|2014-04-30 19:00,1,79.57,79.595,79.565,79.595,61
20140601|2014-04-30 19:30,1,79.595,79.595,79.57,79.57,21
20140601|2014-04-30 20:00,1,79.57,79.57,79.545,79.545,19
20140601|2014-04-30 20:30,1,79.55,79.565,79.55,79.565,42
20140601|2014-04-30 21:00,1,79.57,79.57,79.56,79.565,21
20140601|2014-04-30 21:30,1,79.56,79.565,79.56,79.565,6
20140601|2014-04-30 22:00,1,79.565,79.57,79.565,79.57,14
20140601|2014-04-30 22:30,1,79.575,79.58,79.57,79.58,17
20140601|2014-04-30 23:00,1,79.58,79.58,79.575,79.575,6
20140601|2014-04-30 23:30,1,79.575,79.575,79.565,79.57,7
20140601|2014-05-01 00:00,1,79.57,79.57,79.56,79.56,53
20140601|2014-05-01 00:30,1,79.565,79.575,79.565,79.565,154
20140601|2014-05-01 01:00,1,79.57,79.58,79.495,79.5,612
20140601|2014-05-01 01:30,1,79.51,79.515,79.495,79.51,67
20140601|2014-05-01 02:00,1,79.505,79.515,79.49,79.5,145
20140601|2014-05-01 02:30,1,79.505,79.505,79.5,79.5,27
20140601|2014-05-01 03:00,1,79.505,79.505,79.5,79.5,35
20140601|2014-05-01 03:30,1,79.495,79.495,79.48,79.485,159
20140601|2014-05-01 04:00,1,79.49,79.515,79.485,79.51,72
20140601|2014-05-01 04:30,1,79.505,79.525,79.49,79.51,88
20140601|2014-05-01 05:00,1,79.52,79.52,79.51,79.52,19
20140601|2014-05-01 05:30,1,79.515,79.54,79.51,79.54,43
20140601|2014-05-01 06:00,1,79.535,79.54,79.535,79.535,37
20140601|2014-05-01 06:30,1,79.53,79.56,79.53,79.55,67
20140601|2014-05-01 07:00,1,79.545,79.575,79.53,79.575,282
20140601|2014-05-01 07:30,1,79.57,79.58,79.5,79.565,296
20140601|2014-05-01 08:00,1,79.565,79.605,79.55,79.575,563
20140601|2014-05-01 08:30,1,79.575,79.59,79.56,79.565,207
20140601|2014-05-01 09:00,1,79.57,79.59,79.525,79.55,540
20140601|2014-05-01 09:30,1,79.55,79.585,79.55,79.585,485
20140601|2014-05-01 10:00,1,79.58,79.595,79.575,79.59,371
20140601|2014-05-01 10:30,1,79.595,79.595,79.57,79.575,296
20140601|2014-05-01 11:00,1,79.57,79.58,79.57,79.575,287
20140601|2014-05-01 11:30,1,79.575,79.58,79.565,79.565,231
20140601|2014-05-01 12:00,1,79.56,79.565,79.555,79.565,80
20140601|2014-05-01 12:30,1,79.56,79.575,79.54,79.54,801
20140601|2014-05-01 13:00,1,79.545,79.57,79.54,79.57,419
20140601|2014-05-01 13:30,1,79.565,79.58,79.565,79.58,236
20140601|2014-05-01 14:00,1,79.575,79.59,79.575,79.585,259
20140601|2014-05-01 14:30,1,79.59,79.59,79.58,79.59,129
20140601|2014-05-01 15:00,1,79.585,79.585,79.565,79.58,25
20140601|2014-05-01 15:30,1,79.58,79.58,79.555,79.555,7
20140601|2014-05-01 19:00,2,79.56,79.585,79.56,79.58,33
20140601|2014-05-01 19:30,2,79.58,79.6,79.58,79.595,37
20140601|2014-05-01 20:00,2,79.595,79.61,79.59,79.6,84
20140601|2014-05-01 20:30,2,79.61,79.615,79.605,79.61,18
20140601|2014-05-01 21:00,2,79.615,79.62,79.615,79.615,48
20140601|2014-05-01 21:30,2,79.61,79.61,79.605,79.61,34
20140601|2014-05-01 22:00,2,79.61,79.61,79.61,79.61,3
20140601|2014-05-01 22:30,2,79.615,79.615,79.605,79.605,21
20140601|2014-05-01 23:00,2,79.605,79.605,79.6,79.6,9
20140601|2014-05-01 23:30,2,79.6,79.6,79.59,79.59,28
20140601|2014-05-02 00:00,2,79.595,79.605,79.595,79.605,146
20140601|2014-05-02 00:30,2,79.605,79.635,79.605,79.615,69
20140601|2014-05-02 01:00,2,79.615,79.63,79.615,79.625,25
20140601|2014-05-02 01:30,2,79.62,79.64,79.62,79.64,31
20140601|2014-05-02 02:00,2,79.635,79.64,79.625,79.64,51
20140601|2014-05-02 02:30,2,79.645,79.655,79.63,79.64,293
20140601|2014-05-02 03:00,2,79.64,79.65,79.63,79.635,61
20140601|2014-05-02 03:30,2,79.635,79.635,79.605,79.61,56
20140601|2014-05-02 04:00,2,79.61,79.63,79.61,79.63,21
20140601|2014-05-02 04:30,2,79.625,79.645,79.62,79.64,119
20140601|2014-05-02 05:00,2,79.645,79.645,79.625,79.625,86
20140601|2014-05-02 05:30,2,79.63,79.65,79.615,79.635,55
20140601|2014-05-02 06:00,2,79.63,79.64,79.61,79.61,51
20140601|2014-05-02 06:30,2,79.62,79.62,79.6,79.6,35
20140601|2014-05-02 07:00,2,79.6,79.65,79.6,79.62,335
20140601|2014-05-02 07:30,2,79.64,79.935,79.595,79.825,8021
20140601|2014-05-02 08:00,2,79.825,79.9,79.825,79.895,1672
20140601|2014-05-02 08:30,2,79.89,79.91,79.86,79.865,974
20140601|2014-05-02 09:00,2,79.87,79.87,79.745,79.75,2425
20140601|2014-05-02 09:30,2,79.745,79.745,79.545,79.595,3548
20140601|2014-05-02 10:00,2,79.595,79.615,79.565,79.58,1233
20140601|2014-05-02 10:30,2,79.585,79.64,79.575,79.615,860
20140601|2014-05-02 11:00,2,79.615,79.625,79.59,79.61,234
20140601|2014-05-02 11:30,2,79.615,79.625,79.6,79.605,515
20140601|2014-05-02 12:00,2,79.605,79.605,79.57,79.575,168
20140601|2014-05-02 12:30,2,79.575,79.58,79.535,79.535,367
20140601|2014-05-02 13:00,2,79.535,79.555,79.515,79.55,341
20140601|2014-05-02 13:30,2,79.555,79.57,79.545,79.565,793
20140601|2014-05-02 14:00,2,79.565,79.565,79.55,79.56,321
20140601|2014-05-02 14:30,2,79.56,79.575,79.55,79.555,376
20140601|2014-05-02 15:00,2,79.56,79.575,79.56,79.575,40
20140601|2014-05-02 15:30,2,79.565,79.575,79.55,79.56,80
20140601|2014-05-04 17:00,5,79.56,79.565,79.54,79.54,19
20140601|2014-05-04 17:30,5,79.55,79.55,79.55,79.55,5
20140601|2014-05-04 18:00,5,79.55,79.56,79.545,79.55,34
20140601|2014-05-04 18:30,5,79.555,79.565,79.555,79.56,40
20140601|2014-05-04 19:00,5,79.56,79.56,79.545,79.545,34
20140601|2014-05-04 19:30,5,79.545,79.575,79.54,79.57,64
20140601|2014-05-04 20:00,5,79.57,79.58,79.565,79.575,78
20140601|2014-05-04 20:30,5,79.575,79.58,79.525,79.53,106
20140601|2014-05-04 21:00,5,79.53,79.535,79.51,79.515,242
20140601|2014-05-04 21:30,5,79.515,79.52,79.51,79.515,32
20140601|2014-05-04 22:00,5,79.52,79.52,79.51,79.515,37
20140601|2014-05-04 22:30,5,79.515,79.53,79.515,79.525,46
20140601|2014-05-04 23:00,5,79.525,79.525,79.52,79.525,241
20140601|2014-05-04 23:30,5,79.52,79.52,79.515,79.515,147
20140601|2014-05-05 00:00,5,79.52,79.52,79.515,79.52,3
20140601|2014-05-05 00:30,5,79.52,79.53,79.52,79.53,94
20140601|2014-05-05 01:00,5,79.53,79.53,79.485,79.51,463
20140601|2014-05-05 01:30,5,79.51,79.535,79.5,79.515,84
20140601|2014-05-05 02:00,5,79.515,79.535,79.515,79.53,96
20140601|2014-05-05 02:30,5,79.53,79.56,79.53,79.55,194
20140601|2014-05-05 03:00,5,79.55,79.55,79.53,79.54,55
20140601|2014-05-05 03:30,5,79.545,79.545,79.51,79.525,87
20140601|2014-05-05 04:00,5,79.52,79.555,79.52,79.555,64
20140601|2014-05-05 04:30,5,79.55,79.55,79.535,79.55,63
20140601|2014-05-05 05:00,5,79.55,79.565,79.55,79.555,56
20140601|2014-05-05 05:30,5,79.555,79.56,79.55,79.56,94
20140601|2014-05-05 06:00,5,79.56,79.565,79.55,79.555,45
20140601|2014-05-05 06:30,5,79.55,79.555,79.55,79.55,12
20140601|2014-05-05 07:00,5,79.545,79.56,79.535,79.545,153
20140601|2014-05-05 07:30,5,79.54,79.555,79.51,79.52,208
20140601|2014-05-05 08:00,5,79.515,79.525,79.505,79.52,378
20140601|2014-05-05 08:30,5,79.52,79.56,79.515,79.55,842
20140601|2014-05-05 09:00,5,79.555,79.565,79.525,79.54,919
20140601|2014-05-05 09:30,5,79.54,79.56,79.535,79.54,248
20140601|2014-05-05 10:00,5,79.54,79.54,79.52,79.53,309
20140601|2014-05-05 10:30,5,79.53,79.535,79.5,79.51,361
20140601|2014-05-05 11:00,5,79.51,79.53,79.505,79.53,110
20140601|2014-05-05 11:30,5,79.525,79.53,79.52,79.53,570
20140601|2014-05-05 12:00,5,79.53,79.535,79.525,79.535,194
20140601|2014-05-05 12:30,5,79.535,79.535,79.525,79.525,133
20140601|2014-05-05 13:00,5,79.53,79.535,79.53,79.535,236
20140601|2014-05-05 13:30,5,79.53,79.54,79.53,79.53,380
20140601|2014-05-05 14:00,5,79.53,79.54,79.525,79.53,197
20140601|2014-05-05 14:30,5,79.535,79.545,79.535,79.545,218
20140601|2014-05-05 15:00,5,79.55,79.55,79.54,79.54,108
20140601|2014-05-05 15:30,5,79.545,79.55,79.54,79.55,11
20140601|2014-05-05 19:00,6,79.55,79.565,79.55,79.555,97
20140601|2014-05-05 19:30,6,79.555,79.555,79.545,79.55,10
20140601|2014-05-05 20:00,6,79.55,79.55,79.54,79.54,5
20140601|2014-05-05 20:30,6,79.545,79.55,79.545,79.545,34
20140601|2014-05-05 21:00,6,79.545,79.545,79.53,79.53,183
20140601|2014-05-05 21:30,6,79.525,79.525,79.52,79.525,72
20140601|2014-05-05 22:00,6,79.525,79.525,79.525,79.525,11
20140601|2014-05-05 22:30,6,79.52,79.52,79.515,79.515,34
20140601|2014-05-05 23:00,6,79.515,79.515,79.51,79.51,27
20140601|2014-05-05 23:30,6,79.51,79.51,79.49,79.495,116
20140601|2014-05-06 00:00,6,79.5,79.515,79.5,79.515,13
20140601|2014-05-06 00:30,6,79.515,79.515,79.505,79.505,24
20140601|2014-05-06 01:00,6,79.51,79.52,79.51,79.51,57
20140601|2014-05-06 01:30,6,79.505,79.505,79.465,79.475,272
20140601|2014-05-06 02:00,6,79.48,79.485,79.325,79.35,3080
20140601|2014-05-06 02:30,6,79.355,79.36,79.265,79.305,1520
20140601|2014-05-06 03:00,6,79.3,79.34,79.295,79.31,454
20140601|2014-05-06 03:30,6,79.305,79.31,79.275,79.285,574
20140601|2014-05-06 04:00,6,79.285,79.29,79.275,79.275,246
20140601|2014-05-06 04:30,6,79.275,79.275,79.25,79.26,1370
20140601|2014-05-06 05:00,6,79.265,79.27,79.245,79.27,437
20140601|2014-05-06 05:30,6,79.26,79.265,79.19,79.2,558
20140601|2014-05-06 06:00,6,79.2,79.2,79.14,79.16,1140
20140601|2014-05-06 06:30,6,79.165,79.19,79.16,79.175,741
20140601|2014-05-06 07:00,6,79.175,79.175,79.095,79.105,2225
20140601|2014-05-06 07:30,6,79.12,79.135,79.09,79.12,2113
20140601|2014-05-06 08:00,6,79.115,79.16,79.115,79.145,993
20140601|2014-05-06 08:30,6,79.15,79.17,79.135,79.155,862
20140601|2014-05-06 09:00,6,79.16,79.165,79.125,79.14,774
20140601|2014-05-06 09:30,6,79.15,79.18,79.135,79.145,783
20140601|2014-05-06 10:00,6,79.145,79.17,79.135,79.16,746
20140601|2014-05-06 10:30,6,79.16,79.19,79.155,79.185,666
20140601|2014-05-06 11:00,6,79.185,79.195,79.17,79.19,2591
20140601|2014-05-06 11:30,6,79.19,79.195,79.155,79.17,1059
20140601|2014-05-06 12:00,6,79.17,79.175,79.125,79.125,872
20140601|2014-05-06 12:30,6,79.125,79.14,79.12,79.135,965
20140601|2014-05-06 13:00,6,79.14,79.155,79.135,79.145,343
20140601|2014-05-06 13:30,6,79.145,79.145,79.12,79.125,690
20140601|2014-05-06 14:00,6,79.125,79.15,79.125,79.145,255
20140601|2014-05-06 14:30,6,79.145,79.155,79.14,79.14,275
20140601|2014-05-06 15:00,6,79.14,79.165,79.14,79.165,95
20140601|2014-05-06 15:30,6,79.16,79.18,79.155,79.18,127
20140601|2014-05-06 19:00,7,79.165,79.185,79.15,79.15,598
20140601|2014-05-06 19:30,7,79.155,79.16,79.145,79.15,114
20140601|2014-05-06 20:00,7,79.155,79.16,79.15,79.15,63
20140601|2014-05-06 20:30,7,79.16,79.16,79.155,79.16,109
20140601|2014-05-06 21:00,7,79.165,79.19,79.165,79.18,45
20140601|2014-05-06 21:30,7,79.18,79.18,79.17,79.17,72
20140601|2014-05-06 22:00,7,79.17,79.175,79.17,79.17,9
20140601|2014-05-06 22:30,7,79.17,79.18,79.17,79.175,19
20140601|2014-05-06 23:00,7,79.17,79.175,79.17,79.175,4
20140601|2014-05-06 23:30,7,79.18,79.18,79.165,79.17,13
20140601|2014-05-07 00:00,7,79.17,79.185,79.17,79.185,29
20140601|2014-05-07 00:30,7,79.18,79.185,79.17,79.175,343
20140601|2014-05-07 01:00,7,79.175,79.185,79.16,79.185,227
20140601|2014-05-07 01:30,7,79.185,79.185,79.175,79.185,40
20140601|2014-05-07 02:00,7,79.175,79.18,79.145,79.15,260
20140601|2014-05-07 02:30,7,79.145,79.16,79.125,79.14,628
20140601|2014-05-07 03:00,7,79.14,79.15,79.13,79.145,148
20140601|2014-05-07 03:30,7,79.155,79.205,79.155,79.205,558
20140601|2014-05-07 04:00,7,79.205,79.215,79.2,79.205,394
20140601|2014-05-07 04:30,7,79.2,79.2,79.175,79.18,140
20140601|2014-05-07 05:00,7,79.18,79.185,79.16,79.175,177
20140601|2014-05-07 05:30,7,79.175,79.175,79.155,79.16,132
20140601|2014-05-07 06:00,7,79.16,79.175,79.155,79.165,224
20140601|2014-05-07 06:30,7,79.16,79.185,79.16,79.18,182
20140601|2014-05-07 07:00,7,79.175,79.2,79.14,79.165,547
20140601|2014-05-07 07:30,7,79.17,79.205,79.165,79.19,379
20140601|2014-05-07 08:00,7,79.195,79.21,79.175,79.175,2104
20140601|2014-05-07 08:30,7,79.175,79.225,79.17,79.22,846
20140601|2014-05-07 09:00,7,79.22,79.29,79.155,79.195,4118
20140601|2014-05-07 09:30,7,79.19,79.22,79.175,79.205,575
20140601|2014-05-07 10:00,7,79.205,79.225,79.185,79.195,483
20140601|2014-05-07 10:30,7,79.195,79.24,79.19,79.225,515
20140601|2014-05-07 11:00,7,79.23,79.23,79.205,79.22,301
20140601|2014-05-07 11:30,7,79.22,79.225,79.21,79.22,225
20140601|2014-05-07 12:00,7,79.22,79.23,79.19,79.23,526
20140601|2014-05-07 12:30,7,79.23,79.25,79.23,79.235,350
20140601|2014-05-07 13:00,7,79.235,79.235,79.22,79.235,267
20140601|2014-05-07 13:30,7,79.23,79.25,79.225,79.245,276
20140601|2014-05-07 14:00,7,79.245,79.265,79.245,79.25,87
20140601|2014-05-07 14:30,7,79.255,79.27,79.25,79.265,164
20140601|2014-05-07 15:00,7,79.265,79.27,79.265,79.27,26
20140601|2014-05-07 15:30,7,79.27,79.285,79.27,79.285,75
20140601|2014-05-07 19:00,8,79.27,79.305,79.27,79.28,216
20140601|2014-05-07 19:30,8,79.28,79.29,79.27,79.29,49
20140601|2014-05-07 20:00,8,79.29,79.295,79.285,79.285,13
20140601|2014-05-07 20:30,8,79.27,79.285,79.27,79.285,34
20140601|2014-05-07 21:00,8,79.28,79.28,79.255,79.265,135
20140601|2014-05-07 21:30,8,79.265,79.275,79.26,79.26,24
20140601|2014-05-07 22:00,8,79.26,79.26,79.24,79.25,148
20140601|2014-05-07 22:30,8,79.25,79.25,79.25,79.25,1
20140601|2014-05-07 23:00,8,79.25,79.255,79.25,79.255,4
20140601|2014-05-07 23:30,8,79.25,79.255,79.25,79.25,14
20140601|2014-05-08 00:00,8,79.255,79.255,79.24,79.24,22
20140601|2014-05-08 00:30,8,79.24,79.245,79.23,79.245,52
20140601|2014-05-08 01:00,8,79.245,79.25,79.23,79.235,50
20140601|2014-05-08 01:30,8,79.23,79.23,79.205,79.21,107
20140601|2014-05-08 02:00,8,79.21,79.21,79.19,79.205,253
20140601|2014-05-08 02:30,8,79.21,79.21,79.195,79.195,97
20140601|2014-05-08 03:00,8,79.195,79.2,79.17,79.175,319
20140601|2014-05-08 03:30,8,79.17,79.175,79.145,79.15,500
20140601|2014-05-08 04:00,8,79.145,79.155,79.135,79.135,1329
20140601|2014-05-08 04:30,8,79.13,79.135,79.115,79.135,619
20140601|2014-05-08 05:00,8,79.135,79.14,79.1,79.115,278
20140601|2014-05-08 05:30,8,79.115,79.14,79.11,79.115,237
20140601|2014-05-08 06:00,8,79.115,79.145,79.115,79.14,253
20140601|2014-05-08 06:30,8,79.14,79.15,79.03,79.105,3583
20140601|2014-05-08 07:00,8,79.105,79.14,79.075,79.115,1053
20140601|2014-05-08 07:30,8,79.115,79.31,78.93,79.26,13955
20140601|2014-05-08 08:00,8,79.255,79.365,79.245,79.315,6959
20140601|2014-05-08 08:30,8,79.32,79.395,79.305,79.395,1986
20140601|2014-05-08 09:00,8,79.395,79.49,79.39,79.45,2834
20140601|2014-05-08 09:30,8,79.45,79.46,79.385,79.395,1241
20140601|2014-05-08 10:00,8,79.395,79.43,79.38,79.41,1267
20140601|2014-05-08 10:30,8,79.415,79.42,79.4,79.405,266
20140601|2014-05-08 11:00,8,79.4,79.4,79.35,79.365,2109
20140601|2014-05-08 11:30,8,79.37,79.4,79.36,79.4,669
20140601|2014-05-08 12:00,8,79.4,79.455,79.4,79.415,1079
20140601|2014-05-08 12:30,8,79.415,79.43,79.39,79.43,212
20140601|2014-05-08 13:00,8,79.43,79.43,79.39,79.39,553
20140601|2014-05-08 13:30,8,79.39,79.41,79.38,79.405,430
20140601|2014-05-08 14:00,8,79.405,79.42,79.405,79.415,153
20140601|2014-05-08 14:30,8,79.42,79.445,79.415,79.445,665
20140601|2014-05-08 15:00,8,79.44,79.505,79.425,79.47,354
20140601|2014-05-08 15:30,8,79.47,79.495,79.465,79.48,38
20140601|2014-05-08 19:00,9,79.46,79.495,79.46,79.49,404
20140601|2014-05-08 19:30,9,79.49,79.5,79.49,79.5,82
20140601|2014-05-08 20:00,9,79.5,79.51,79.5,79.51,234
20140601|2014-05-08 20:30,9,79.51,79.52,79.51,79.51,116
20140601|2014-05-08 21:00,9,79.52,79.52,79.5,79.505,83
20140601|2014-05-08 21:30,9,79.51,79.515,79.51,79.51,22
20140601|2014-05-08 22:00,9,79.51,79.51,79.5,79.505,13
20140601|2014-05-08 22:30,9,79.51,79.51,79.49,79.49,55
20140601|2014-05-08 23:00,9,79.49,79.49,79.49,79.49,4
20140601|2014-05-08 23:30,9,79.49,79.495,79.49,79.495,20
20140601|2014-05-09 00:00,9,79.495,79.495,79.485,79.495,50
20140601|2014-05-09 00:30,9,79.495,79.5,79.465,79.465,281
20140601|2014-05-09 01:00,9,79.47,79.51,79.465,79.505,379
20140601|2014-05-09 01:30,9,79.5,79.54,79.495,79.54,260
20140601|2014-05-09 02:00,9,79.535,79.54,79.5,79.52,294
20140601|2014-05-09 02:30,9,79.52,79.52,79.5,79.5,48
20140601|2014-05-09 03:00,9,79.505,79.54,79.505,79.535,66
20140601|2014-05-09 03:30,9,79.535,79.595,79.53,79.59,484
20140601|2014-05-09 04:00,9,79.59,79.635,79.58,79.605,483
20140601|2014-05-09 04:30,9,79.6,79.61,79.575,79.575,223
20140601|2014-05-09 05:00,9,79.58,79.615,79.58,79.6,367
20140601|2014-05-09 05:30,9,79.6,79.655,79.6,79.65,217
20140601|2014-05-09 06:00,9,79.65,79.735,79.645,79.735,1590
20140601|2014-05-09 06:30,9,79.725,79.735,79.7,79.73,521
20140601|2014-05-09 07:00,9,79.735,79.8,79.705,79.79,1536
20140601|2014-05-09 07:30,9,79.79,79.845,79.755,79.8,2849
20140601|2014-05-09 08:00,9,79.8,79.81,79.76,79.765,1099
20140601|2014-05-09 08:30,9,79.76,79.79,79.76,79.79,1016
20140601|2014-05-09 09:00,9,79.79,79.855,79.78,79.8,1761
20140601|2014-05-09 09:30,9,79.8,79.915,79.79,79.91,1892
20140601|2014-05-09 10:00,9,79.905,79.91,79.87,79.875,1549
20140601|2014-05-09 10:30,9,79.88,79.885,79.855,79.885,871
20140601|2014-05-09 11:00,9,79.89,79.9,79.875,79.885,638
20140601|2014-05-09 11:30,9,79.89,79.905,79.87,79.905,1525
20140601|2014-05-09 12:00,9,79.91,79.93,79.905,79.92,697
20140601|2014-05-09 12:30,9,79.915,79.935,79.915,79.935,965
20140601|2014-05-09 13:00,9,79.935,79.945,79.92,79.94,1154
20140601|2014-05-09 13:30,9,79.94,79.965,79.935,79.965,814
20140601|2014-05-09 14:00,9,79.965,79.97,79.95,79.95,676
20140601|2014-05-09 14:30,9,79.95,79.95,79.925,79.935,1076
20140601|2014-05-09 15:00,9,79.935,79.935,79.91,79.92,890
20140601|2014-05-09 15:30,9,79.915,79.935,79.915,79.915,96
20140601|2014-05-11 17:00,12,79.915,79.945,79.915,79.915,55
20140601|2014-05-11 17:30,12,79.915,79.925,79.915,79.915,55
20140601|2014-05-11 18:00,12,79.915,79.915,79.905,79.91,36
20140601|2014-05-11 18:30,12,79.915,79.925,79.915,79.92,9
20140601|2014-05-11 19:00,12,79.915,79.94,79.915,79.935,104
20140601|2014-05-11 19:30,12,79.94,79.97,79.94,79.97,209
20140601|2014-05-11 20:00,12,79.97,79.97,79.96,79.97,40
20140601|2014-05-11 20:30,12,79.97,79.97,79.94,79.945,40
20140601|2014-05-11 21:00,12,79.94,79.95,79.94,79.945,24
20140601|2014-05-11 21:30,12,79.945,79.955,79.94,79.945,27
20140601|2014-05-11 22:00,12,79.945,79.945,79.93,79.935,40
20140601|2014-05-11 22:30,12,79.93,79.935,79.92,79.92,26
20140601|2014-05-11 23:00,12,79.925,79.93,79.915,79.92,193
20140601|2014-05-11 23:30,12,79.92,79.925,79.91,79.91,106
20140601|2014-05-12 00:00,12,79.91,79.915,79.905,79.915,41
20140601|2014-05-12 00:30,12,79.915,79.92,79.905,79.915,90
20140601|2014-05-12 01:00,12,79.91,79.92,79.89,79.89,364
20140601|2014-05-12 01:30,12,79.89,79.89,79.86,79.87,482
20140601|2014-05-12 02:00,12,79.875,79.88,79.85,79.875,389
20140601|2014-05-12 02:30,12,79.87,79.88,79.865,79.865,221
20140601|2014-05-12 03:00,12,79.865,79.875,79.85,79.865,106
20140601|2014-05-12 03:30,12,79.865,79.9,79.865,79.87,327
20140601|2014-05-12 04:00,12,79.875,79.89,79.86,79.865,164
20140601|2014-05-12 04:30,12,79.865,79.875,79.855,79.86,108
20140601|2014-05-12 05:00,12,79.865,79.895,79.855,79.89,112
20140601|2014-05-12 05:30,12,79.885,79.915,79.885,79.905,490
20140601|2014-05-12 06:00,12,79.9,79.91,79.885,79.905,403
20140601|2014-05-12 06:30,12,79.9,79.9,79.865,79.87,257
20140601|2014-05-12 07:00,12,79.87,79.88,79.85,79.855,402
20140601|2014-05-12 07:30,12,79.85,79.87,79.84,79.86,834
20140601|2014-05-12 08:00,12,79.86,79.89,79.85,79.865,408
20140601|2014-05-12 08:30,12,79.86,79.885,79.84,79.88,610
20140601|2014-05-12 09:00,12,79.88,79.905,79.87,79.875,768
20140601|2014-05-12 09:30,12,79.875,79.955,79.875,79.95,1035
20140601|2014-05-12 10:00,12,79.95,79.965,79.93,79.95,541
20140601|2014-05-12 10:30,12,79.95,79.95,79.93,79.935,546
20140601|2014-05-12 11:00,12,79.935,79.95,79.935,79.95,99
20140601|2014-05-12 11:30,12,79.955,79.955,79.94,79.945,1163
20140601|2014-05-12 12:00,12,79.95,79.965,79.95,79.95,169
20140601|2014-05-12 12:30,12,79.95,79.955,79.945,79.945,143
20140601|2014-05-12 13:00,12,79.945,79.965,79.945,79.96,238
20140601|2014-05-12 13:30,12,79.955,79.965,79.955,79.965,256
20140601|2014-05-12 14:00,12,79.965,79.965,79.955,79.96,427
20140601|2014-05-12 14:30,12,79.955,79.96,79.945,79.945,115
20140601|2014-05-12 15:00,12,79.95,79.955,79.945,79.955,60
20140601|2014-05-12 15:30,12,79.945,79.955,79.94,79.955,29
20140601|2014-05-12 19:00,13,79.955,79.97,79.955,79.96,38
20140601|2014-05-12 19:30,13,79.96,79.96,79.92,79.92,63
20140601|2014-05-12 20:00,13,79.925,79.93,79.92,79.925,78
20140601|2014-05-12 20:30,13,79.925,79.945,79.925,79.94,17
20140601|2014-05-12 21:00,13,79.945,79.955,79.945,79.955,10
20140601|2014-05-12 21:30,13,79.95,79.965,79.95,79.965,15
20140601|2014-05-12 22:00,13,79.965,79.97,79.96,79.96,17
20140601|2014-05-12 22:30,13,79.96,79.96,79.96,79.96,4
20140601|2014-05-12 23:00,13,79.96,79.965,79.96,79.96,58
20140601|2014-05-12 23:30,13,79.965,79.965,79.96,79.96,6
20140601|2014-05-13 00:00,13,79.955,79.96,79.955,79.955,6
20140601|2014-05-13 00:30,13,79.96,79.96,79.96,79.96,133
20140601|2014-05-13 01:00,13,79.96,79.96,79.955,79.96,112
20140601|2014-05-13 01:30,13,79.965,79.97,79.94,79.97,452
20140601|2014-05-13 02:00,13,79.97,79.98,79.935,79.94,289
20140601|2014-05-13 02:30,13,79.935,79.95,79.925,79.93,353
20140601|2014-05-13 03:00,13,79.935,79.965,79.935,79.95,329
20140601|2014-05-13 03:30,13,79.95,79.96,79.93,79.96,81
20140601|2014-05-13 04:00,13,79.96,80.285,79.96,79.99,3432
20140601|2014-05-13 04:30,13,79.99,80.01,79.98,80.005,234
20140601|2014-05-13 05:00,13,80.005,80.15,79.985,80.15,1151
20140601|2014-05-13 05:30,13,80.15,80.17,80.13,80.155,1213
20140601|2014-05-13 06:00,13,80.155,80.21,80.14,80.16,1362
20140601|2014-05-13 06:30,13,80.16,80.165,80.13,80.155,322
20140601|2014-05-13 07:00,13,80.16,80.205,80.15,80.165,1532
20140601|2014-05-13 07:30,13,80.15,80.16,80,80.065,2015
20140601|2014-05-13 08:00,13,80.065,80.095,80.04,80.045,885
20140601|2014-05-13 08:30,13,80.045,80.1,80.04,80.065,1788
20140601|2014-05-13 09:00,13,80.06,80.11,80.06,80.085,1219
20140601|2014-05-13 09:30,13,80.085,80.17,80.08,80.155,1122
20140601|2014-05-13 10:00,13,80.155,80.175,80.14,80.16,1598
20140601|2014-05-13 10:30,13,80.16,80.175,80.12,80.135,583
20140601|2014-05-13 11:00,13,80.135,80.195,80.135,80.17,504
20140601|2014-05-13 11:30,13,80.17,80.2,80.16,80.185,1357
20140601|2014-05-13 12:00,13,80.185,80.24,80.175,80.24,1264
20140601|2014-05-13 12:30,13,80.23,80.24,80.2,80.205,409
20140601|2014-05-13 13:00,13,80.21,80.225,80.195,80.195,1163
20140601|2014-05-13 13:30,13,80.195,80.215,80.19,80.21,495
20140601|2014-05-13 14:00,13,80.21,80.215,80.195,80.195,204
20140601|2014-05-13 14:30,13,80.2,80.2,80.18,80.195,375
20140601|2014-05-13 15:00,13,80.19,80.195,80.18,80.18,43
20140601|2014-05-13 15:30,13,80.185,80.2,80.175,80.195,31
20140601|2014-05-13 19:00,14,80.17,80.185,80.155,80.185,148
20140601|2014-05-13 19:30,14,80.18,80.185,80.165,80.18,34
20140601|2014-05-13 20:00,14,80.17,80.175,80.16,80.165,23
20140601|2014-05-13 20:30,14,80.165,80.165,80.15,80.15,73
20140601|2014-05-13 21:00,14,80.15,80.16,80.145,80.155,21
20140601|2014-05-13 21:30,14,80.15,80.15,80.13,80.135,91
20140601|2014-05-13 22:00,14,80.13,80.13,80.11,80.115,447
20140601|2014-05-13 22:30,14,80.115,80.115,80.1,80.105,315
20140601|2014-05-13 23:00,14,80.105,80.105,80.095,80.095,171
20140601|2014-05-13 23:30,14,80.1,80.115,80.095,80.1,238
20140601|2014-05-14 00:00,14,80.095,80.095,80.075,80.095,82
20140601|2014-05-14 00:30,14,80.095,80.12,80.09,80.115,160
20140601|2014-05-14 01:00,14,80.115,80.125,80.085,80.085,141
20140601|2014-05-14 01:30,14,80.085,80.12,80.085,80.105,481
20140601|2014-05-14 02:00,14,80.1,80.1,80.055,80.075,557
20140601|2014-05-14 02:30,14,80.085,80.105,80.085,80.1,112
20140601|2014-05-14 03:00,14,80.105,80.145,80.085,80.1,622
20140601|2014-05-14 03:30,14,80.1,80.11,80.06,80.06,495
20140601|2014-05-14 04:00,14,80.065,80.085,80.05,80.08,163
20140601|2014-05-14 04:30,14,80.08,80.135,80.08,80.1,293
20140601|2014-05-14 05:00,14,80.1,80.12,80.08,80.095,603
20140601|2014-05-14 05:30,14,80.105,80.155,80.105,80.155,253
20140601|2014-05-14 06:00,14,80.15,80.155,80.14,80.14,297
20140601|2014-05-14 06:30,14,80.13,80.135,80.09,80.12,234
20140601|2014-05-14 07:00,14,80.115,80.115,80.09,80.1,214
20140601|2014-05-14 07:30,14,80.105,80.15,80.1,80.145,562
20140601|2014-05-14 08:00,14,80.15,80.18,80.15,80.17,804
20140601|2014-05-14 08:30,14,80.17,80.17,80.11,80.13,680
20140601|2014-05-14 09:00,14,80.13,80.14,80.095,80.115,1623
20140601|2014-05-14 09:30,14,80.115,80.16,80.105,80.14,1325
20140601|2014-05-14 10:00,14,80.14,80.14,80.105,80.11,1140
20140601|2014-05-14 10:30,14,80.11,80.125,80.08,80.085,486
20140601|2014-05-14 11:00,14,80.085,80.105,80.085,80.095,491
20140601|2014-05-14 11:30,14,80.095,80.125,80.095,80.125,503
20140601|2014-05-14 12:00,14,80.125,80.135,80.12,80.12,195
20140601|2014-05-14 12:30,14,80.125,80.145,80.125,80.145,240
20140601|2014-05-14 13:00,14,80.145,80.16,80.135,80.135,445
20140601|2014-05-14 13:30,14,80.135,80.14,80.12,80.14,160
20140601|2014-05-14 14:00,14,80.14,80.145,80.13,80.13,116
20140601|2014-05-14 14:30,14,80.125,80.13,80.115,80.12,239
20140601|2014-05-14 15:00,14,80.12,80.125,80.115,80.12,45
20140601|2014-05-14 15:30,14,80.115,80.135,80.115,80.125,14
20140601|2014-05-14 19:00,15,80.115,80.115,80.075,80.09,77
20140601|2014-05-14 19:30,15,80.095,80.11,80.095,80.1,26
20140601|2014-05-14 20:00,15,80.095,80.095,80.09,80.095,20
20140601|2014-05-14 20:30,15,80.09,80.1,80.09,80.1,14
20140601|2014-05-14 21:00,15,80.095,80.095,80.085,80.085,8
20140601|2014-05-14 21:30,15,80.085,80.09,80.08,80.085,73
20140601|2014-05-14 22:00,15,80.09,80.095,80.085,80.085,20
20140601|2014-05-14 22:30,15,80.09,80.09,80.075,80.075,34
20140601|2014-05-14 23:00,15,80.075,80.09,80.075,80.09,11
20140601|2014-05-14 23:30,15,80.09,80.095,80.085,80.095,15
20140601|2014-05-15 00:00,15,80.1,80.105,80.095,80.105,43
20140601|2014-05-15 00:30,15,80.105,80.11,80.095,80.105,100
20140601|2014-05-15 01:00,15,80.1,80.135,80.085,80.135,119
20140601|2014-05-15 01:30,15,80.145,80.15,80.11,80.115,113
20140601|2014-05-15 02:00,15,80.115,80.245,80.115,80.225,973
20140601|2014-05-15 02:30,15,80.23,80.345,80.225,80.29,881
20140601|2014-05-15 03:00,15,80.295,80.325,80.27,80.28,532
20140601|2014-05-15 03:30,15,80.27,80.31,80.26,80.265,294
20140601|2014-05-15 04:00,15,80.28,80.295,80.235,80.275,626
20140601|2014-05-15 04:30,15,80.27,80.345,80.265,80.345,416
20140601|2014-05-15 05:00,15,80.34,80.365,80.325,80.33,750
20140601|2014-05-15 05:30,15,80.33,80.34,80.31,80.34,374
20140601|2014-05-15 06:00,15,80.345,80.35,80.32,80.335,394
20140601|2014-05-15 06:30,15,80.33,80.335,80.3,80.31,193
20140601|2014-05-15 07:00,15,80.315,80.345,80.305,80.335,476
20140601|2014-05-15 07:30,15,80.34,80.405,80.265,80.335,2801
20140601|2014-05-15 08:00,15,80.335,80.34,80.25,80.26,1125
20140601|2014-05-15 08:30,15,80.26,80.275,80.23,80.245,1084
20140601|2014-05-15 09:00,15,80.245,80.255,80.09,80.115,2458
20140601|2014-05-15 09:30,15,80.115,80.15,80.055,80.065,1940
20140601|2014-05-15 10:00,15,80.07,80.1,79.985,80.03,2178
20140601|2014-05-15 10:30,15,80.03,80.095,80.01,80.085,1050
20140601|2014-05-15 11:00,15,80.09,80.105,80.08,80.09,773
20140601|2014-05-15 11:30,15,80.085,80.115,80.085,80.105,634
20140601|2014-05-15 12:00,15,80.105,80.125,80.095,80.1,495
20140601|2014-05-15 12:30,15,80.1,80.1,80.045,80.055,823
20140601|2014-05-15 13:00,15,80.055,80.065,80.045,80.045,248
20140601|2014-05-15 13:30,15,80.045,80.07,80.045,80.07,165
20140601|2014-05-15 14:00,15,80.06,80.08,80.06,80.08,215
20140601|2014-05-15 14:30,15,80.08,80.1,80.08,80.1,147
20140601|2014-05-15 15:00,15,80.1,80.1,80.08,80.085,34
20140601|2014-05-15 15:30,15,80.08,80.095,80.075,80.095,26
20140601|2014-05-15 19:00,16,80.06,80.09,80.05,80.085,47
20140601|2014-05-15 19:30,16,80.09,80.095,80.08,80.09,114
20140601|2014-05-15 20:00,16,80.085,80.09,80.08,80.085,36
20140601|2014-05-15 20:30,16,80.085,80.085,80.055,80.055,39
20140601|2014-05-15 21:00,16,80.055,80.065,80.045,80.05,101
20140601|2014-05-15 21:30,16,80.05,80.05,80.045,80.05,15
20140601|2014-05-15 22:00,16,80.05,80.05,80.035,80.035,33
20140601|2014-05-15 22:30,16,80.04,80.05,80.04,80.045,16
20140601|2014-05-15 23:00,16,80.045,80.05,80.04,80.04,55
20140601|2014-05-15 23:30,16,80.04,80.05,80.04,80.05,5
20140601|2014-05-16 00:00,16,80.055,80.075,80.05,80.075,30
20140601|2014-05-16 00:30,16,80.085,80.085,80.07,80.07,71
20140601|2014-05-16 01:00,16,80.07,80.08,80.06,80.08,811
20140601|2014-05-16 01:30,16,80.075,80.085,80.07,80.08,61
20140601|2014-05-16 02:00,16,80.085,80.085,80.04,80.05,507
20140601|2014-05-16 02:30,16,80.045,80.085,80.04,80.065,243
20140601|2014-05-16 03:00,16,80.06,80.075,80.03,80.06,174
20140601|2014-05-16 03:30,16,80.05,80.065,80.05,80.06,75
20140601|2014-05-16 04:00,16,80.06,80.065,80.05,80.055,82
20140601|2014-05-16 04:30,16,80.06,80.075,80.05,80.075,124
20140601|2014-05-16 05:00,16,80.075,80.145,80.075,80.135,459
20140601|2014-05-16 05:30,16,80.14,80.17,80.13,80.135,281
20140601|2014-05-16 06:00,16,80.13,80.135,80.085,80.09,384
20140601|2014-05-16 06:30,16,80.09,80.115,80.085,80.115,75
20140601|2014-05-16 07:00,16,80.12,80.14,80.105,80.12,333
20140601|2014-05-16 07:30,16,80.125,80.18,80.1,80.1,1159
20140601|2014-05-16 08:00,16,80.095,80.115,80.06,80.065,761
20140601|2014-05-16 08:30,16,80.06,80.08,80.04,80.065,620
20140601|2014-05-16 09:00,16,80.065,80.085,80.04,80.045,798
20140601|2014-05-16 09:30,16,80.04,80.11,80.04,80.08,979
20140601|2014-05-16 10:00,16,80.085,80.11,80.07,80.085,614
20140601|2014-05-16 10:30,16,80.09,80.09,80.065,80.08,216
20140601|2014-05-16 11:00,16,80.08,80.095,80.065,80.085,943
20140601|2014-05-16 11:30,16,80.085,80.105,80.085,80.085,393
20140601|2014-05-16 12:00,16,80.085,80.1,80.075,80.09,279
20140601|2014-05-16 12:30,16,80.09,80.12,80.09,80.11,195
20140601|2014-05-16 13:00,16,80.11,80.11,80.1,80.105,211
20140601|2014-05-16 13:30,16,80.11,80.12,80.1,80.11,310
20140601|2014-05-16 14:00,16,80.11,80.115,80.105,80.105,138
20140601|2014-05-16 14:30,16,80.105,80.105,80.095,80.1,91
20140601|2014-05-16 15:00,16,80.1,80.12,80.1,80.12,52
20140601|2014-05-16 15:30,16,80.125,80.13,80.115,80.115,35
20140601|2014-05-18 17:00,19,80.11,80.11,80.11,80.11,1
20140601|2014-05-18 17:30,19,80.11,80.11,80.1,80.1,3
20140601|2014-05-18 18:00,19,80.11,80.11,80.11,80.11,1
20140601|2014-05-18 18:30,19,80.11,80.11,80.11,80.11,1
20140601|2014-05-18 19:00,19,80.09,80.095,80.085,80.085,57
20140601|2014-05-18 19:30,19,80.08,80.105,80.08,80.09,55
20140601|2014-05-18 20:00,19,80.095,80.095,80.085,80.085,6
20140601|2014-05-18 20:30,19,80.08,80.08,80.075,80.08,21
20140601|2014-05-18 21:00,19,80.085,80.085,80.075,80.075,18
20140601|2014-05-18 21:30,19,80.075,80.08,80.06,80.07,28
20140601|2014-05-18 22:00,19,80.065,80.07,80.05,80.07,49
20140601|2014-05-18 22:30,19,80.07,80.08,80.07,80.075,13
20140601|2014-05-18 23:00,19,80.07,80.075,80.07,80.075,9
20140601|2014-05-18 23:30,19,80.075,80.08,80.075,80.075,8
20140601|2014-05-19 00:00,19,80.075,80.075,80.06,80.065,47
20140601|2014-05-19 00:30,19,80.075,80.075,80.045,80.045,63
20140601|2014-05-19 01:00,19,80.04,80.04,80.01,80.02,288
20140601|2014-05-19 01:30,19,80.02,80.045,80.005,80.045,67
20140601|2014-05-19 02:00,19,80.04,80.04,80,80,340
20140601|2014-05-19 02:30,19,80,80.04,80,80.025,270
20140601|2014-05-19 03:00,19,80.025,80.04,80.01,80.025,81
20140601|2014-05-19 03:30,19,80.035,80.075,80.02,80.065,247
20140601|2014-05-19 04:00,19,80.06,80.065,80.04,80.04,196
20140601|2014-05-19 04:30,19,80.035,80.045,79.985,79.985,246
20140601|2014-05-19 05:00,19,79.99,80.015,79.985,80.005,107
20140601|2014-05-19 05:30,19,80.005,80.015,80,80.015,128
20140601|2014-05-19 06:00,19,80.015,80.02,80,80.02,61
20140601|2014-05-19 06:30,19,80.015,80.015,79.99,79.995,77
20140601|2014-05-19 07:00,19,80.005,80.02,79.985,79.99,226
20140601|2014-05-19 07:30,19,79.99,80.005,79.96,79.975,363
20140601|2014-05-19 08:00,19,79.97,79.995,79.96,79.98,556
20140601|2014-05-19 08:30,19,79.985,80.005,79.975,79.99,259
20140601|2014-05-19 09:00,19,80.06,80.06,79.935,79.95,806
20140601|2014-05-19 09:30,19,79.945,80,79.94,79.995,530
20140601|2014-05-19 10:00,19,79.995,80.015,79.99,80.005,489
20140601|2014-05-19 10:30,19,80.005,80.015,80,80.01,127
20140601|2014-05-19 11:00,19,80.02,80.06,80.02,80.05,310
20140601|2014-05-19 11:30,19,80.045,80.05,80.03,80.05,151
20140601|2014-05-19 12:00,19,80.055,80.055,80.03,80.04,84
20140601|2014-05-19 12:30,19,80.04,80.05,80.035,80.045,153
20140601|2014-05-19 13:00,19,80.05,80.05,80.02,80.02,143
20140601|2014-05-19 13:30,19,80.025,80.05,80.02,80.045,147
20140601|2014-05-19 14:00,19,80.045,80.05,80.035,80.04,82
20140601|2014-05-19 14:30,19,80.04,80.07,80.04,80.06,121
20140601|2014-05-19 15:00,19,80.065,80.07,80.06,80.07,36
20140601|2014-05-19 15:30,19,80.08,80.09,80.075,80.075,27
20140601|2014-05-19 19:00,20,80.075,80.075,80.06,80.06,59
20140601|2014-05-19 19:30,20,80.06,80.08,80.055,80.065,51
20140601|2014-05-19 20:00,20,80.07,80.075,80.07,80.075,40
20140601|2014-05-19 20:30,20,80.075,80.105,80.07,80.1,69
20140601|2014-05-19 21:00,20,80.1,80.1,80.075,80.075,22
20140601|2014-05-19 21:30,20,80.08,80.08,80.075,80.08,32
20140601|2014-05-19 22:00,20,80.08,80.085,80.075,80.085,8
20140601|2014-05-19 22:30,20,80.08,80.085,80.075,80.075,33
20140601|2014-05-19 23:00,20,80.07,80.075,80.07,80.07,6
20140601|2014-05-19 23:30,20,80.07,80.08,80.07,80.08,30
20140601|2014-05-20 00:00,20,80.08,80.09,80.08,80.085,182
20140601|2014-05-20 00:30,20,80.08,80.085,80.07,80.07,32
20140601|2014-05-20 01:00,20,80.075,80.1,80.075,80.085,65
20140601|2014-05-20 01:30,20,80.1,80.145,80.1,80.145,144
20140601|2014-05-20 02:00,20,80.14,80.15,80.12,80.135,213
20140601|2014-05-20 02:30,20,80.13,80.135,80.1,80.11,171
20140601|2014-05-20 03:00,20,80.115,80.15,80.105,80.105,117
20140601|2014-05-20 03:30,20,80.105,80.17,80.095,80.15,251
20140601|2014-05-20 04:00,20,80.15,80.165,80.125,80.125,116
20140601|2014-05-20 04:30,20,80.13,80.13,80.085,80.095,246
20140601|2014-05-20 05:00,20,80.095,80.105,80.065,80.09,98
20140601|2014-05-20 05:30,20,80.085,80.125,80.08,80.105,438
20140601|2014-05-20 06:00,20,80.1,80.115,80.085,80.085,146
20140601|2014-05-20 06:30,20,80.085,80.095,80.07,80.095,167
20140601|2014-05-20 07:00,20,80.095,80.115,80.075,80.115,245
20140601|2014-05-20 07:30,20,80.115,80.135,80.095,80.1,367
20140601|2014-05-20 08:00,20,80.1,80.115,80.085,80.105,263
20140601|2014-05-20 08:30,20,80.105,80.105,80.065,80.08,262
20140601|2014-05-20 09:00,20,80.075,80.09,80.07,80.085,219
20140601|2014-05-20 09:30,20,80.09,80.135,80.09,80.1,208
20140601|2014-05-20 10:00,20,80.1,80.12,80.095,80.1,379
20140601|2014-05-20 10:30,20,80.1,80.11,80.08,80.08,162
20140601|2014-05-20 11:00,20,80.08,80.1,80.065,80.1,281
20140601|2014-05-20 11:30,20,80.1,80.13,80.1,80.125,174
20140601|2014-05-20 12:00,20,80.12,80.125,80.1,80.125,204
20140601|2014-05-20 12:30,20,80.125,80.125,80.105,80.105,132
20140601|2014-05-20 13:00,20,80.11,80.11,80.1,80.1,55
20140601|2014-05-20 13:30,20,80.1,80.1,80.085,80.095,143
20140601|2014-05-20 14:00,20,80.095,80.095,80.08,80.085,99
20140601|2014-05-20 14:30,20,80.085,80.1,80.085,80.09,381
20140601|2014-05-20 15:00,20,80.095,80.1,80.09,80.09,33
20140601|2014-05-20 15:30,20,80.1,80.105,80.09,80.09,44
20140601|2014-05-20 19:00,21,80.075,80.1,80.075,80.09,17
20140601|2014-05-20 19:30,21,80.085,80.09,80.075,80.085,75
20140601|2014-05-20 20:00,21,80.085,80.095,80.08,80.08,96
20140601|2014-05-20 20:30,21,80.08,80.09,80.08,80.085,47
20140601|2014-05-20 21:00,21,80.085,80.085,80.08,80.08,15
20140601|2014-05-20 21:30,21,80.095,80.105,80.09,80.095,9
20140601|2014-05-20 22:00,21,80.09,80.09,80.075,80.075,34
20140601|2014-05-20 22:30,21,80.085,80.085,80.08,80.085,22
20140601|2014-05-20 23:00,21,80.085,80.09,80.085,80.09,87
20140601|2014-05-20 23:30,21,80.08,80.085,80.08,80.08,14
20140601|2014-05-21 00:00,21,80.08,80.08,80.06,80.075,87
20140601|2014-05-21 00:30,21,80.07,80.07,80.06,80.07,106
20140601|2014-05-21 01:00,21,80.07,80.07,80.04,80.06,104
20140601|2014-05-21 01:30,21,80.065,80.085,79.98,79.985,286
20140601|2014-05-21 02:00,21,79.985,80,79.955,79.975,394
20140601|2014-05-21 02:30,21,79.975,80,79.975,79.995,225
20140601|2014-05-21 03:00,21,79.985,79.985,79.96,79.97,105
20140601|2014-05-21 03:30,21,79.965,79.975,79.94,79.95,310
20140601|2014-05-21 04:00,21,79.955,79.98,79.955,79.98,85
20140601|2014-05-21 04:30,21,79.98,80.02,79.98,80,251
20140601|2014-05-21 05:00,21,80,80.015,80,80.01,72
20140601|2014-05-21 05:30,21,80.005,80.1,80.005,80.095,185
20140601|2014-05-21 06:00,21,80.1,80.145,80.095,80.125,614
20140601|2014-05-21 06:30,21,80.12,80.12,80.105,80.115,143
20140601|2014-05-21 07:00,21,80.11,80.125,80.095,80.12,363
20140601|2014-05-21 07:30,21,80.115,80.22,80.115,80.205,1277
20140601|2014-05-21 08:00,21,80.21,80.24,80.185,80.235,705
20140601|2014-05-21 08:30,21,80.235,80.26,80.205,80.25,1022
20140601|2014-05-21 09:00,21,80.245,80.26,80.225,80.23,337
20140601|2014-05-21 09:30,21,80.235,80.26,80.215,80.24,268
20140601|2014-05-21 10:00,21,80.245,80.28,80.235,80.28,430
20140601|2014-05-21 10:30,21,80.28,80.28,80.25,80.275,378
20140601|2014-05-21 11:00,21,80.245,80.26,80.195,80.235,519
20140601|2014-05-21 11:30,21,80.24,80.27,80.24,80.26,460
20140601|2014-05-21 12:00,21,80.26,80.365,80.26,80.285,1804
20140601|2014-05-21 12:30,21,80.28,80.28,80.23,80.24,319
20140601|2014-05-21 13:00,21,80.245,80.3,80.21,80.22,934
20140601|2014-05-21 13:30,21,80.22,80.22,80.13,80.155,710
20140601|2014-05-21 14:00,21,80.165,80.18,80.135,80.15,155
20140601|2014-05-21 14:30,21,80.145,80.145,80.115,80.115,184
20140601|2014-05-21 15:00,21,80.12,80.125,80.115,80.125,70
20140601|2014-05-21 15:30,21,80.125,80.125,80.105,80.11,56
20140601|2014-05-21 19:00,22,80.135,80.15,80.13,80.14,83
20140601|2014-05-21 19:30,22,80.14,80.15,80.13,80.15,48
20140601|2014-05-21 20:00,22,80.15,80.155,80.145,80.145,20
20140601|2014-05-21 20:30,22,80.145,80.165,80.135,80.155,53
20140601|2014-05-21 21:00,22,80.15,80.165,80.145,80.165,41
20140601|2014-05-21 21:30,22,80.165,80.18,80.165,80.18,100
20140601|2014-05-21 22:00,22,80.185,80.185,80.165,80.165,11
20140601|2014-05-21 22:30,22,80.165,80.205,80.165,80.2,93
20140601|2014-05-21 23:00,22,80.2,80.2,80.195,80.2,71
20140601|2014-05-21 23:30,22,80.2,80.205,80.2,80.205,48
20140601|2014-05-22 00:00,22,80.2,80.205,80.195,80.195,30
20140601|2014-05-22 00:30,22,80.195,80.24,80.195,80.23,200
20140601|2014-05-22 01:00,22,80.23,80.235,80.2,80.22,103
20140601|2014-05-22 01:30,22,80.22,80.22,80.18,80.185,101
20140601|2014-05-22 02:00,22,80.19,80.245,80.19,80.195,482
20140601|2014-05-22 02:30,22,80.2,80.22,80.135,80.145,334
20140601|2014-05-22 03:00,22,80.14,80.19,80.125,80.17,358
20140601|2014-05-22 03:30,22,80.16,80.195,80.155,80.18,224
20140601|2014-05-22 04:00,22,80.18,80.185,80.155,80.16,141
20140601|2014-05-22 04:30,22,80.16,80.175,80.15,80.175,47
20140601|2014-05-22 05:00,22,80.18,80.185,80.155,80.165,120
20140601|2014-05-22 05:30,22,80.17,80.2,80.17,80.2,50
20140601|2014-05-22 06:00,22,80.2,80.235,80.19,80.21,329
20140601|2014-05-22 06:30,22,80.21,80.22,80.2,80.215,37
20140601|2014-05-22 07:00,22,80.21,80.24,80.2,80.215,249
20140601|2014-05-22 07:30,22,80.22,80.265,80.21,80.25,581
20140601|2014-05-22 08:00,22,80.245,80.31,80.24,80.295,600
20140601|2014-05-22 08:30,22,80.3,80.31,80.265,80.305,345
20140601|2014-05-22 09:00,22,80.305,80.31,80.25,80.295,413
20140601|2014-05-22 09:30,22,80.29,80.29,80.255,80.275,357
20140601|2014-05-22 10:00,22,80.275,80.295,80.27,80.275,452
20140601|2014-05-22 10:30,22,80.285,80.315,80.285,80.3,368
20140601|2014-05-22 11:00,22,80.3,80.325,80.285,80.305,405
20140601|2014-05-22 11:30,22,80.305,80.32,80.3,80.315,314
20140601|2014-05-22 12:00,22,80.315,80.32,80.31,80.315,151
20140601|2014-05-22 12:30,22,80.315,80.325,80.31,80.325,94
20140601|2014-05-22 13:00,22,80.325,80.335,80.305,80.31,330
20140601|2014-05-22 13:30,22,80.31,80.31,80.295,80.305,191
20140601|2014-05-22 14:00,22,80.305,80.305,80.29,80.295,100
20140601|2014-05-22 14:30,22,80.295,80.295,80.28,80.28,126
20140601|2014-05-22 15:00,22,80.275,80.295,80.275,80.285,378
20140601|2014-05-22 15:30,22,80.29,80.29,80.265,80.27,48
20140601|2014-05-22 19:00,23,80.295,80.31,80.295,80.31,138
20140601|2014-05-22 19:30,23,80.31,80.345,80.31,80.34,195
20140601|2014-05-22 20:00,23,80.34,80.345,80.325,80.325,65
20140601|2014-05-22 20:30,23,80.315,80.32,80.31,80.31,53
20140601|2014-05-22 21:00,23,80.31,80.31,80.3,80.305,41
20140601|2014-05-22 21:30,23,80.305,80.31,80.305,80.31,9
20140601|2014-05-22 22:00,23,80.3,80.305,80.3,80.305,38
20140601|2014-05-22 22:30,23,80.305,80.32,80.305,80.315,51
20140601|2014-05-22 23:00,23,80.315,80.315,80.29,80.29,39
20140601|2014-05-22 23:30,23,80.305,80.31,80.305,80.31,18
20140601|2014-05-23 00:00,23,80.3,80.315,80.3,80.315,8
20140601|2014-05-23 00:30,23,80.325,80.325,80.3,80.305,40
20140601|2014-05-23 01:00,23,80.3,80.305,80.285,80.295,105
20140601|2014-05-23 01:30,23,80.29,80.305,80.285,80.295,30
20140601|2014-05-23 02:00,23,80.305,80.315,80.305,80.31,117
20140601|2014-05-23 02:30,23,80.31,80.345,80.31,80.34,114
20140601|2014-05-23 03:00,23,80.34,80.425,80.34,80.405,869
20140601|2014-05-23 03:30,23,80.405,80.465,80.405,80.445,418
20140601|2014-05-23 04:00,23,80.445,80.475,80.43,80.46,251
20140601|2014-05-23 04:30,23,80.46,80.47,80.44,80.465,144
20140601|2014-05-23 05:00,23,80.465,80.475,80.455,80.46,166
20140601|2014-05-23 05:30,23,80.46,80.49,80.455,80.49,277
20140601|2014-05-23 06:00,23,80.485,80.485,80.445,80.445,210
20140601|2014-05-23 06:30,23,80.445,80.45,80.42,80.42,319
20140601|2014-05-23 07:00,23,80.415,80.44,80.41,80.43,318
20140601|2014-05-23 07:30,23,80.425,80.455,80.42,80.42,450
20140601|2014-05-23 08:00,23,80.415,80.43,80.405,80.425,506
20140601|2014-05-23 08:30,23,80.425,80.43,80.405,80.405,414
20140601|2014-05-23 09:00,23,80.415,80.425,80.36,80.4,480
20140601|2014-05-23 09:30,23,80.4,80.425,80.39,80.4,380
20140601|2014-05-23 10:00,23,80.405,80.41,80.385,80.4,316
20140601|2014-05-23 10:30,23,80.4,80.445,80.395,80.435,405
20140601|2014-05-23 11:00,23,80.435,80.455,80.43,80.455,455
20140601|2014-05-23 11:30,23,80.455,80.46,80.44,80.445,556
20140601|2014-05-23 12:00,23,80.45,80.45,80.43,80.43,147
20140601|2014-05-23 12:30,23,80.435,80.44,80.41,80.41,301
20140601|2014-05-23 13:00,23,80.41,80.425,80.41,80.425,122
20140601|2014-05-23 13:30,23,80.425,80.425,80.42,80.425,216
20140601|2014-05-23 14:00,23,80.425,80.425,80.42,80.42,106
20140601|2014-05-23 14:30,23,80.42,80.44,80.415,80.435,185
20140601|2014-05-23 15:00,23,80.43,80.435,80.42,80.435,49
20140601|2014-05-23 15:30,23,80.445,80.45,80.395,80.42,33
20140601|2014-05-25 17:00,26,80.45,80.45,80.43,80.43,22
20140601|2014-05-25 17:30,26,80.435,80.44,80.425,80.44,7
20140601|2014-05-25 18:00,26,80.43,80.435,80.43,80.435,2
20140601|2014-05-25 19:00,26,80.435,80.465,80.435,80.445,20
20140601|2014-05-25 19:30,26,80.45,80.485,80.45,80.475,54
20140601|2014-05-25 20:00,26,80.47,80.475,80.46,80.46,100
20140601|2014-05-25 20:30,26,80.465,80.475,80.465,80.47,20
20140601|2014-05-25 21:00,26,80.465,80.47,80.46,80.46,4
20140601|2014-05-25 21:30,26,80.465,80.465,80.465,80.465,5
20140601|2014-05-25 22:00,26,80.46,80.46,80.46,80.46,15
20140601|2014-05-25 22:30,26,80.46,80.465,80.455,80.455,13
20140601|2014-05-25 23:00,26,80.46,80.46,80.46,80.46,1
20140601|2014-05-25 23:30,26,80.465,80.465,80.46,80.46,3
20140601|2014-05-26 00:00,26,80.465,80.47,80.455,80.455,31
20140601|2014-05-26 00:30,26,80.455,80.455,80.445,80.445,61
20140601|2014-05-26 01:00,26,80.45,80.455,80.44,80.45,88
20140601|2014-05-26 01:30,26,80.435,80.445,80.43,80.435,204
20140601|2014-05-26 02:00,26,80.44,80.445,80.4,80.4,139
20140601|2014-05-26 02:30,26,80.39,80.39,80.345,80.36,258
20140601|2014-05-26 03:00,26,80.36,80.39,80.36,80.38,268
20140601|2014-05-26 03:30,26,80.385,80.385,80.355,80.355,134
20140601|2014-05-26 04:00,26,80.36,80.37,80.345,80.35,67
20140601|2014-05-26 04:30,26,80.355,80.365,80.32,80.335,77
20140601|2014-05-26 05:00,26,80.335,80.365,80.335,80.365,25
20140601|2014-05-26 05:30,26,80.36,80.36,80.335,80.34,40
20140601|2014-05-26 06:00,26,80.35,80.355,80.34,80.355,17
20140601|2014-05-26 06:30,26,80.35,80.37,80.35,80.365,35
20140601|2014-05-26 07:00,26,80.365,80.38,80.355,80.36,72
20140601|2014-05-26 07:30,26,80.365,80.38,80.365,80.365,29
20140601|2014-05-26 08:00,26,80.37,80.37,80.36,80.365,42
20140601|2014-05-26 08:30,26,80.37,80.37,80.33,80.345,95
20140601|2014-05-26 09:00,26,80.35,80.35,80.335,80.34,85
20140601|2014-05-26 09:30,26,80.34,80.34,80.295,80.31,134
20140601|2014-05-26 10:00,26,80.305,80.32,80.3,80.305,84
20140601|2014-05-26 10:30,26,80.305,80.325,80.305,80.32,36
20140601|2014-05-26 11:00,26,80.33,80.34,80.32,80.33,88
20140601|2014-05-26 11:30,26,80.33,80.345,80.325,80.335,93
20140601|2014-05-26 19:00,27,80.335,80.335,80.275,80.3,495
20140601|2014-05-26 19:30,27,80.295,80.295,80.225,80.24,262
20140601|2014-05-26 20:00,27,80.235,80.265,80.23,80.265,216
20140601|2014-05-26 20:30,27,80.26,80.265,80.255,80.255,70
20140601|2014-05-26 21:00,27,80.255,80.255,80.245,80.25,22
20140601|2014-05-26 21:30,27,80.245,80.27,80.245,80.26,68
20140601|2014-05-26 22:00,27,80.265,80.275,80.265,80.275,22
20140601|2014-05-26 22:30,27,80.275,80.29,80.275,80.285,35
20140601|2014-05-26 23:00,27,80.285,80.29,80.28,80.28,109
20140601|2014-05-26 23:30,27,80.285,80.295,80.285,80.29,32
20140601|2014-05-27 00:00,27,80.29,80.31,80.285,80.305,107
20140601|2014-05-27 00:30,27,80.29,80.305,80.28,80.305,784
20140601|2014-05-27 01:00,27,80.3,80.315,80.28,80.315,41
20140601|2014-05-27 01:30,27,80.3,80.305,80.27,80.295,245
20140601|2014-05-27 02:00,27,80.295,80.31,80.27,80.285,206
20140601|2014-05-27 02:30,27,80.285,80.31,80.285,80.295,183
20140601|2014-05-27 03:00,27,80.295,80.31,80.29,80.3,55
20140601|2014-05-27 03:30,27,80.305,80.35,80.305,80.33,139
20140601|2014-05-27 04:00,27,80.34,80.355,80.32,80.345,149
20140601|2014-05-27 04:30,27,80.34,80.375,80.33,80.34,102
20140601|2014-05-27 05:00,27,80.345,80.345,80.3,80.315,86
20140601|2014-05-27 05:30,27,80.32,80.345,80.32,80.34,146
20140601|2014-05-27 06:00,27,80.345,80.35,80.335,80.34,104
20140601|2014-05-27 06:30,27,80.345,80.36,80.34,80.355,147
20140601|2014-05-27 07:00,27,80.355,80.405,80.355,80.38,617
20140601|2014-05-27 07:30,27,80.39,80.435,80.365,80.375,827
20140601|2014-05-27 08:00,27,80.375,80.4,80.365,80.39,401
20140601|2014-05-27 08:30,27,80.39,80.43,80.33,80.36,770
20140601|2014-05-27 09:00,27,80.37,80.44,80.37,80.44,481
20140601|2014-05-27 09:30,27,80.445,80.51,80.445,80.505,1704
20140601|2014-05-27 10:00,27,80.505,80.505,80.45,80.46,560
20140601|2014-05-27 10:30,27,80.465,80.495,80.46,80.495,279
20140601|2014-05-27 11:00,27,80.495,80.52,80.485,80.51,605
20140601|2014-05-27 11:30,27,80.505,80.52,80.49,80.515,200
20140601|2014-05-27 12:00,27,80.515,80.52,80.5,80.5,187
20140601|2014-05-27 12:30,27,80.5,80.51,80.5,80.5,257
20140601|2014-05-27 13:00,27,80.495,80.495,80.445,80.445,679
20140601|2014-05-27 13:30,27,80.445,80.445,80.39,80.41,463
20140601|2014-05-27 14:00,27,80.4,80.42,80.395,80.41,81
20140601|2014-05-27 14:30,27,80.405,80.42,80.395,80.41,154
20140601|2014-05-27 15:00,27,80.41,80.43,80.41,80.425,54
20140601|2014-05-27 15:30,27,80.43,80.43,80.4,80.4,25
20140601|2014-05-27 19:00,28,80.4,80.435,80.395,80.42,37
20140601|2014-05-27 19:30,28,80.425,80.425,80.405,80.405,36
20140601|2014-05-27 20:00,28,80.405,80.41,80.4,80.41,27
20140601|2014-05-27 20:30,28,80.405,80.41,80.4,80.4,9
20140601|2014-05-27 21:00,28,80.395,80.4,80.385,80.4,63
20140601|2014-05-27 21:30,28,80.395,80.395,80.385,80.385,13
20140601|2014-05-27 22:00,28,80.385,80.39,80.38,80.39,8
20140601|2014-05-27 22:30,28,80.385,80.39,80.385,80.39,7
20140601|2014-05-27 23:00,28,80.39,80.405,80.39,80.405,13
20140601|2014-05-27 23:30,28,80.405,80.415,80.405,80.405,9
20140601|2014-05-28 00:00,28,80.4,80.405,80.4,80.4,13
20140601|2014-05-28 00:30,28,80.405,80.425,80.395,80.4,207
20140601|2014-05-28 01:00,28,80.4,80.405,80.38,80.4,382
20140601|2014-05-28 01:30,28,80.4,80.455,80.4,80.44,206
20140601|2014-05-28 02:00,28,80.445,80.465,80.42,80.445,317
20140601|2014-05-28 02:30,28,80.45,80.47,80.445,80.46,255
20140601|2014-05-28 03:00,28,80.46,80.47,80.445,80.46,222
20140601|2014-05-28 03:30,28,80.465,80.48,80.46,80.465,143
20140601|2014-05-28 04:00,28,80.465,80.475,80.445,80.46,114
20140601|2014-05-28 04:30,28,80.46,80.485,80.45,80.475,107
20140601|2014-05-28 05:00,28,80.475,80.49,80.47,80.49,120
20140601|2014-05-28 05:30,28,80.485,80.485,80.465,80.48,52
20140601|2014-05-28 06:00,28,80.48,80.53,80.48,80.525,290
20140601|2014-05-28 06:30,28,80.53,80.555,80.515,80.52,363
20140601|2014-05-28 07:00,28,80.525,80.55,80.505,80.54,341
20140601|2014-05-28 07:30,28,80.54,80.55,80.42,80.46,1184
20140601|2014-05-28 08:00,28,80.46,80.58,80.46,80.56,1108
20140601|2014-05-28 08:30,28,80.56,80.575,80.535,80.565,887
20140601|2014-05-28 09:00,28,80.56,80.615,80.55,80.59,2095
20140601|2014-05-28 09:30,28,80.59,80.605,80.56,80.6,882
20140601|2014-05-28 10:00,28,80.595,80.595,80.565,80.57,809
20140601|2014-05-28 10:30,28,80.57,80.61,80.57,80.6,435
20140601|2014-05-28 11:00,28,80.6,80.61,80.585,80.605,188
20140601|2014-05-28 11:30,28,80.61,80.625,80.6,80.62,1070
20140601|2014-05-28 12:00,28,80.615,80.625,80.595,80.62,193
20140601|2014-05-28 12:30,28,80.62,80.625,80.6,80.615,175
20140601|2014-05-28 13:00,28,80.615,80.62,80.605,80.615,196
20140601|2014-05-28 13:30,28,80.62,80.625,80.605,80.62,461
20140601|2014-05-28 14:00,28,80.62,80.63,80.605,80.605,464
20140601|2014-05-28 14:30,28,80.605,80.61,80.605,80.61,125
20140601|2014-05-28 15:00,28,80.61,80.61,80.595,80.6,83
20140601|2014-05-28 15:30,28,80.61,80.63,80.61,80.63,34
20140601|2014-05-28 19:00,29,80.61,80.61,80.58,80.58,71
20140601|2014-05-28 19:30,29,80.575,80.585,80.565,80.575,46
20140601|2014-05-28 20:00,29,80.575,80.59,80.575,80.58,17
20140601|2014-05-28 20:30,29,80.58,80.58,80.555,80.57,146
20140601|2014-05-28 21:00,29,80.565,80.575,80.55,80.55,97
20140601|2014-05-28 21:30,29,80.545,80.55,80.535,80.535,95
20140601|2014-05-28 22:00,29,80.53,80.54,80.52,80.52,230
20140601|2014-05-28 22:30,29,80.525,80.535,80.52,80.535,28
20140601|2014-05-28 23:00,29,80.535,80.55,80.535,80.54,27
20140601|2014-05-28 23:30,29,80.54,80.545,80.54,80.54,26
20140601|2014-05-29 00:00,29,80.535,80.535,80.52,80.52,34
20140601|2014-05-29 00:30,29,80.525,80.555,80.525,80.555,99
20140601|2014-05-29 01:00,29,80.55,80.555,80.53,80.545,321
20140601|2014-05-29 01:30,29,80.55,80.58,80.55,80.575,106
20140601|2014-05-29 02:00,29,80.57,80.61,80.56,80.595,376
20140601|2014-05-29 02:30,29,80.595,80.595,80.565,80.57,82
20140601|2014-05-29 03:00,29,80.575,80.585,80.53,80.53,162
20140601|2014-05-29 03:30,29,80.53,80.53,80.46,80.46,525
20140601|2014-05-29 04:00,29,80.46,80.485,80.455,80.47,370
20140601|2014-05-29 04:30,29,80.475,80.48,80.465,80.465,67
20140601|2014-05-29 05:00,29,80.465,80.475,80.455,80.465,87
20140601|2014-05-29 05:30,29,80.465,80.475,80.46,80.475,38
20140601|2014-05-29 06:00,29,80.475,80.5,80.475,80.485,58
20140601|2014-05-29 06:30,29,80.5,80.5,80.465,80.495,108
20140601|2014-05-29 07:00,29,80.495,80.51,80.48,80.485,287
20140601|2014-05-29 07:30,29,80.465,80.555,80.425,80.555,1767
20140601|2014-05-29 08:00,29,80.555,80.58,80.52,80.55,619
20140601|2014-05-29 08:30,29,80.545,80.58,80.53,80.56,608
20140601|2014-05-29 09:00,29,80.56,80.57,80.48,80.505,783
20140601|2014-05-29 09:30,29,80.495,80.535,80.46,80.47,592
20140601|2014-05-29 10:00,29,80.47,80.47,80.4,80.465,2605
20140601|2014-05-29 10:30,29,80.465,80.505,80.465,80.49,301
20140601|2014-05-29 11:00,29,80.495,80.51,80.485,80.5,425
20140601|2014-05-29 11:30,29,80.495,80.5,80.485,80.5,114
20140601|2014-05-29 12:00,29,80.5,80.52,80.5,80.52,143
20140601|2014-05-29 12:30,29,80.515,80.55,80.515,80.545,200
20140601|2014-05-29 13:00,29,80.55,80.55,80.535,80.55,214
20140601|2014-05-29 13:30,29,80.545,80.545,80.52,80.54,124
20140601|2014-05-29 14:00,29,80.54,80.545,80.535,80.535,63
20140601|2014-05-29 14:30,29,80.535,80.545,80.535,80.54,46
20140601|2014-05-29 15:00,29,80.545,80.545,80.525,80.525,37
20140601|2014-05-29 15:30,29,80.54,80.55,80.535,80.535,12
20140601|2014-05-29 19:00,30,80.535,80.545,80.535,80.535,29
20140601|2014-05-29 19:30,30,80.53,80.53,80.51,80.51,40
20140601|2014-05-29 20:00,30,80.52,80.52,80.48,80.48,72
20140601|2014-05-29 20:30,30,80.475,80.5,80.47,80.5,15
20140601|2014-05-29 21:00,30,80.5,80.5,80.495,80.5,11
20140601|2014-05-29 21:30,30,80.49,80.495,80.485,80.49,17
20140601|2014-05-29 22:00,30,80.495,80.5,80.49,80.49,15
20140601|2014-05-29 22:30,30,80.49,80.5,80.49,80.5,4
20140601|2014-05-29 23:00,30,80.49,80.515,80.49,80.515,13
20140601|2014-05-29 23:30,30,80.505,80.505,80.495,80.495,13
20140601|2014-05-30 00:00,30,80.495,80.5,80.49,80.49,25
20140601|2014-05-30 00:30,30,80.485,80.505,80.48,80.5,17
20140601|2014-05-30 01:00,30,80.51,80.52,80.49,80.495,28
20140601|2014-05-30 01:30,30,80.47,80.485,80.465,80.475,14
20140601|2014-05-30 02:00,30,80.485,80.5,80.465,80.47,163
20140601|2014-05-30 02:30,30,80.47,80.485,80.465,80.475,77
20140601|2014-05-30 03:00,30,80.465,80.495,80.455,80.49,153
20140601|2014-05-30 03:30,30,80.495,80.525,80.495,80.5,205
20140601|2014-05-30 04:00,30,80.5,80.505,80.47,80.49,137
20140601|2014-05-30 04:30,30,80.48,80.485,80.475,80.475,36
20140601|2014-05-30 05:00,30,80.485,80.505,80.48,80.495,58
20140601|2014-05-30 05:30,30,80.5,80.505,80.495,80.495,55
20140601|2014-05-30 06:00,30,80.5,80.51,80.485,80.485,67
20140601|2014-05-30 06:30,30,80.485,80.505,80.485,80.49,55
20140601|2014-05-30 07:00,30,80.495,80.52,80.495,80.505,267
20140601|2014-05-30 07:30,30,80.525,80.545,80.465,80.485,621
20140601|2014-05-30 08:00,30,80.48,80.49,80.41,80.415,687
20140601|2014-05-30 08:30,30,80.42,80.495,80.385,80.48,1457
20140601|2014-05-30 09:00,30,80.48,80.495,80.44,80.45,542
20140601|2014-05-30 09:30,30,80.45,80.46,80.365,80.37,929
20140601|2014-05-30 10:00,30,80.37,80.415,80.35,80.415,1287
20140601|2014-05-30 10:30,30,80.41,80.415,80.395,80.415,428
20140601|2014-05-30 11:00,30,80.415,80.44,80.41,80.42,299
20140601|2014-05-30 11:30,30,80.42,80.42,80.38,80.395,145
20140601|2014-05-30 12:00,30,80.395,80.415,80.395,80.405,84
20140601|2014-05-30 12:30,30,80.405,80.405,80.38,80.38,164
20140601|2014-05-30 13:00,30,80.38,80.39,80.375,80.38,109
20140601|2014-05-30 13:30,30,80.385,80.415,80.38,80.415,528
20140601|2014-05-30 14:00,30,80.41,80.43,80.395,80.43,681
20140601|2014-05-30 14:30,30,80.43,80.44,80.425,80.435,129
20140601|2014-05-30 15:00,30,80.44,80.44,80.415,80.42,34
20140601|2014-05-30 15:30,30,80.42,80.44,80.405,80.435,33
20140601|2014-06-01 17:00,2,80.405,80.455,80.405,80.435,54
20140601|2014-06-01 17:30,2,80.435,80.48,80.435,80.465,25
20140601|2014-06-01 18:00,2,80.46,80.46,80.45,80.45,11
20140601|2014-06-01 18:30,2,80.45,80.46,80.45,80.45,130
20140601|2014-06-01 19:00,2,80.46,80.495,80.46,80.49,148
20140601|2014-06-01 19:30,2,80.49,80.495,80.49,80.495,226
20140601|2014-06-01 20:00,2,80.485,80.49,80.475,80.48,26
20140601|2014-06-01 20:30,2,80.48,80.505,80.48,80.485,28
20140601|2014-06-01 21:00,2,80.49,80.5,80.49,80.49,77
20140601|2014-06-01 21:30,2,80.495,80.495,80.48,80.485,39
20140601|2014-06-01 22:00,2,80.485,80.485,80.48,80.48,13
20140601|2014-06-01 22:30,2,80.475,80.475,80.47,80.47,26
20140601|2014-06-01 23:00,2,80.475,80.49,80.475,80.49,9
20140601|2014-06-01 23:30,2,80.49,80.49,80.485,80.485,4
20140601|2014-06-02 00:00,2,80.485,80.485,80.48,80.48,23
20140601|2014-06-02 00:30,2,80.475,80.48,80.445,80.455,61
20140601|2014-06-02 01:00,2,80.455,80.475,80.445,80.45,177
20140601|2014-06-02 01:30,2,80.46,80.465,80.44,80.46,19
20140601|2014-06-02 02:00,2,80.46,80.54,80.46,80.53,993
20140601|2014-06-02 02:30,2,80.54,80.56,80.52,80.555,455
20140601|2014-06-02 03:00,2,80.555,80.575,80.55,80.57,544
20140601|2014-06-02 03:30,2,80.575,80.635,80.56,80.62,969
20140601|2014-06-02 04:00,2,80.62,80.62,80.59,80.6,353
20140601|2014-06-02 04:30,2,80.595,80.595,80.57,80.575,549
20140601|2014-06-02 05:00,2,80.57,80.575,80.55,80.55,64
20140601|2014-06-02 05:30,2,80.55,80.56,80.54,80.545,131
20140601|2014-06-02 06:00,2,80.55,80.555,80.53,80.55,207
20140601|2014-06-02 06:30,2,80.55,80.565,80.545,80.56,140
20140601|2014-06-02 07:00,2,80.56,80.585,80.52,80.57,694
20140601|2014-06-02 07:30,2,80.57,80.57,80.515,80.555,890
20140601|2014-06-02 08:00,2,80.55,80.61,80.55,80.6,493
20140601|2014-06-02 08:30,2,80.6,80.61,80.58,80.61,696
20140601|2014-06-02 09:00,2,80.605,80.605,80.52,80.57,1343
20140601|2014-06-02 09:30,2,80.565,80.61,80.565,80.605,820
20140601|2014-06-02 10:00,2,80.6,80.65,80.595,80.635,1302
20140601|2014-06-02 10:30,2,80.64,80.645,80.62,80.62,405
20140601|2014-06-02 11:00,2,80.62,80.71,80.62,80.7,3368
20140601|2014-06-02 11:30,2,80.7,80.73,80.685,80.685,1777
20140601|2014-06-02 12:00,2,80.69,80.7,80.68,80.685,291
20140601|2014-06-02 12:30,2,80.685,80.685,80.665,80.665,283
20140601|2014-06-02 13:00,2,80.665,80.685,80.66,80.675,407
20140601|2014-06-02 13:30,2,80.68,80.7,80.675,80.695,1240
20140601|2014-06-02 14:00,2,80.7,80.7,80.685,80.685,991
20140601|2014-06-02 14:30,2,80.685,80.69,80.67,80.68,301
20140601|2014-06-02 15:00,2,80.68,80.685,80.675,80.685,60
20140601|2014-06-02 15:30,2,80.69,80.69,80.68,80.68,29
20140601|2014-06-02 19:00,3,80.69,80.705,80.675,80.675,28
20140601|2014-06-02 19:30,3,80.67,80.67,80.65,80.655,119
20140601|2014-06-02 20:00,3,80.655,80.665,80.655,80.66,45
20140601|2014-06-02 20:30,3,80.665,80.665,80.655,80.66,37
20140601|2014-06-02 21:00,3,80.66,80.665,80.65,80.655,28
20140601|2014-06-02 21:30,3,80.655,80.655,80.655,80.655,8
20140601|2014-06-02 22:00,3,80.65,80.655,80.65,80.65,14
20140601|2014-06-02 22:30,3,80.65,80.65,80.65,80.65,5
20140601|2014-06-02 23:00,3,80.65,80.65,80.65,80.65,2
20140601|2014-06-02 23:30,3,80.65,80.65,80.64,80.645,22
20140601|2014-06-03 00:00,3,80.645,80.65,80.645,80.65,15
20140601|2014-06-03 00:30,3,80.645,80.65,80.635,80.65,366
20140601|2014-06-03 01:00,3,80.645,80.655,80.625,80.63,648
20140601|2014-06-03 01:30,3,80.645,80.655,80.64,80.64,49
20140601|2014-06-03 02:00,3,80.645,80.65,80.63,80.645,108
20140601|2014-06-03 02:30,3,80.65,80.65,80.625,80.635,668
20140601|2014-06-03 03:00,3,80.625,80.645,80.62,80.625,563
20140601|2014-06-03 03:30,3,80.63,80.7,80.63,80.7,342
20140601|2014-06-03 04:00,3,80.705,80.715,80.605,80.655,471
20140601|2014-06-03 04:30,3,80.65,80.655,80.62,80.635,137
20140601|2014-06-03 05:00,3,80.635,80.64,80.625,80.635,86
20140601|2014-06-03 05:30,3,80.635,80.67,80.635,80.665,541
20140601|2014-06-03 06:00,3,80.665,80.665,80.585,80.605,714
20140601|2014-06-03 06:30,3,80.605,80.61,80.57,80.585,341
20140601|2014-06-03 07:00,3,80.58,80.58,80.475,80.51,2502
20140601|2014-06-03 07:30,3,80.51,80.545,80.5,80.53,262
20140601|2014-06-03 08:00,3,80.535,80.535,80.515,80.525,178
20140601|2014-06-03 08:30,3,80.525,80.535,80.495,80.52,482
20140601|2014-06-03 09:00,3,80.53,80.58,80.53,80.58,823
20140601|2014-06-03 09:30,3,80.58,80.61,80.575,80.595,1240
20140601|2014-06-03 10:00,3,80.59,80.6,80.575,80.58,549
20140601|2014-06-03 10:30,3,80.575,80.585,80.57,80.58,189
20140601|2014-06-03 11:00,3,80.58,80.6,80.545,80.545,524
20140601|2014-06-03 11:30,3,80.545,80.565,80.545,80.555,143
20140601|2014-06-03 12:00,3,80.55,80.57,80.55,80.565,135
20140601|2014-06-03 12:30,3,80.565,80.575,80.56,80.57,110
20140601|2014-06-03 13:00,3,80.57,80.575,80.56,80.57,239
20140601|2014-06-03 13:30,3,80.57,80.595,80.565,80.595,319
20140601|2014-06-03 14:00,3,80.595,80.6,80.585,80.59,52
20140601|2014-06-03 14:30,3,80.59,80.6,80.585,80.6,100
20140601|2014-06-03 15:00,3,80.595,80.595,80.565,80.565,19
20140601|2014-06-03 15:30,3,80.555,80.565,80.555,80.565,46
20140601|2014-06-03 19:00,4,80.6,80.63,80.6,80.61,37
20140601|2014-06-03 19:30,4,80.61,80.64,80.61,80.635,133
20140601|2014-06-03 20:00,4,80.635,80.665,80.635,80.655,177
20140601|2014-06-03 20:30,4,80.65,80.655,80.635,80.635,59
20140601|2014-06-03 21:00,4,80.645,80.655,80.645,80.655,205
20140601|2014-06-03 21:30,4,80.66,80.67,80.655,80.665,19
20140601|2014-06-03 22:00,4,80.67,80.69,80.67,80.69,50
20140601|2014-06-03 22:30,4,80.69,80.7,80.685,80.685,124
20140601|2014-06-03 23:00,4,80.685,80.69,80.685,80.69,41
20140601|2014-06-03 23:30,4,80.68,80.695,80.68,80.68,55
20140601|2014-06-04 00:00,4,80.68,80.68,80.665,80.665,17
20140601|2014-06-04 00:30,4,80.67,80.68,80.665,80.665,37
20140601|2014-06-04 01:00,4,80.675,80.7,80.675,80.695,44
20140601|2014-06-04 01:30,4,80.69,80.7,80.68,80.69,98
20140601|2014-06-04 02:00,4,80.685,80.705,80.685,80.69,169
20140601|2014-06-04 02:30,4,80.69,80.69,80.665,80.67,121
20140601|2014-06-04 03:00,4,80.675,80.69,80.66,80.68,131
20140601|2014-06-04 03:30,4,80.675,80.695,80.595,80.635,511
20140601|2014-06-04 04:00,4,80.635,80.695,80.63,80.675,341
20140601|2014-06-04 04:30,4,80.675,80.68,80.64,80.645,182
20140601|2014-06-04 05:00,4,80.645,80.66,80.645,80.655,74
20140601|2014-06-04 05:30,4,80.65,80.655,80.62,80.625,71
20140601|2014-06-04 06:00,4,80.62,80.63,80.575,80.59,290
20140601|2014-06-04 06:30,4,80.595,80.6,80.575,80.585,99
20140601|2014-06-04 07:00,4,80.585,80.61,80.53,80.58,1237
20140601|2014-06-04 07:30,4,80.585,80.585,80.51,80.555,862
20140601|2014-06-04 08:00,4,80.555,80.61,80.55,80.605,498
20140601|2014-06-04 08:30,4,80.605,80.635,80.6,80.62,801
20140601|2014-06-04 09:00,4,80.62,80.675,80.61,80.65,786
20140601|2014-06-04 09:30,4,80.645,80.655,80.6,80.61,943
20140601|2014-06-04 10:00,4,80.61,80.665,80.605,80.66,747
20140601|2014-06-04 10:30,4,80.66,80.66,80.62,80.625,477
20140601|2014-06-04 11:00,4,80.625,80.65,80.62,80.64,756
20140601|2014-06-04 11:30,4,80.64,80.68,80.64,80.67,396
20140601|2014-06-04 12:00,4,80.67,80.7,80.67,80.695,177
20140601|2014-06-04 12:30,4,80.7,80.71,80.685,80.69,529
20140601|2014-06-04 13:00,4,80.69,80.695,80.68,80.69,246
20140601|2014-06-04 13:30,4,80.69,80.715,80.69,80.705,486
20140601|2014-06-04 14:00,4,80.705,80.71,80.695,80.71,179
20140601|2014-06-04 14:30,4,80.705,80.715,80.7,80.715,191
20140601|2014-06-04 15:00,4,80.715,80.715,80.705,80.71,54
20140601|2014-06-04 15:30,4,80.705,80.715,80.7,80.715,56
20140601|2014-06-04 19:00,5,80.685,80.69,80.67,80.675,51
20140601|2014-06-04 19:30,5,80.67,80.695,80.665,80.69,41
20140601|2014-06-04 20:00,5,80.69,80.715,80.685,80.705,111
20140601|2014-06-04 20:30,5,80.71,80.71,80.7,80.7,22
20140601|2014-06-04 21:00,5,80.695,80.695,80.675,80.685,56
20140601|2014-06-04 21:30,5,80.69,80.705,80.69,80.695,54
20140601|2014-06-04 22:00,5,80.69,80.7,80.69,80.7,17
20140601|2014-06-04 22:30,5,80.7,80.7,80.69,80.695,21
20140601|2014-06-04 23:00,5,80.685,80.685,80.67,80.67,30
20140601|2014-06-04 23:30,5,80.67,80.68,80.67,80.675,23
20140601|2014-06-05 00:00,5,80.67,80.68,80.67,80.68,8
20140601|2014-06-05 00:30,5,80.68,80.685,80.675,80.68,44
20140601|2014-06-05 01:00,5,80.68,80.685,80.635,80.65,168
20140601|2014-06-05 01:30,5,80.665,80.665,80.655,80.665,32
20140601|2014-06-05 02:00,5,80.665,80.67,80.655,80.665,78
20140601|2014-06-05 02:30,5,80.66,80.665,80.635,80.635,83
20140601|2014-06-05 03:00,5,80.635,80.645,80.635,80.635,74
20140601|2014-06-05 03:30,5,80.635,80.64,80.615,80.62,201
20140601|2014-06-05 04:00,5,80.62,80.62,80.6,80.615,220
20140601|2014-06-05 04:30,5,80.615,80.62,80.585,80.6,114
20140601|2014-06-05 05:00,5,80.61,80.62,80.595,80.615,71
20140601|2014-06-05 05:30,5,80.625,80.645,80.615,80.635,189
20140601|2014-06-05 06:00,5,80.63,80.645,80.615,80.64,231
20140601|2014-06-05 06:30,5,80.64,80.825,80.465,80.775,4294
20140601|2014-06-05 07:00,5,80.78,80.835,80.775,80.82,3328
20140601|2014-06-05 07:30,5,80.82,81.065,80.815,80.905,13680
20140601|2014-06-05 08:00,5,80.905,80.95,80.83,80.85,3407
20140601|2014-06-05 08:30,5,80.85,80.88,80.655,80.74,5564
20140601|2014-06-05 09:00,5,80.74,80.78,80.435,80.58,6980
20140601|2014-06-05 09:30,5,80.575,80.625,80.55,80.605,3016
20140601|2014-06-05 10:00,5,80.605,80.635,80.55,80.55,1884
20140601|2014-06-05 10:30,5,80.55,80.605,80.54,80.575,667
20140601|2014-06-05 11:00,5,80.575,80.58,80.48,80.49,1057
20140601|2014-06-05 11:30,5,80.485,80.515,80.46,80.495,1159
20140601|2014-06-05 12:00,5,80.49,80.535,80.485,80.5,437
20140601|2014-06-05 12:30,5,80.5,80.5,80.355,80.39,1967
20140601|2014-06-05 13:00,5,80.39,80.415,80.345,80.365,1401
20140601|2014-06-05 13:30,5,80.37,80.44,80.37,80.4,940
20140601|2014-06-05 14:00,5,80.4,80.42,80.39,80.415,430
20140601|2014-06-05 14:30,5,80.41,80.415,80.4,80.405,177
20140601|2014-06-05 15:00,5,80.4,80.4,80.365,80.37,46
20140601|2014-06-05 15:30,5,80.375,80.39,80.36,80.375,80
20140601|2014-06-05 19:00,6,80.4,80.4,80.38,80.385,91
20140601|2014-06-05 19:30,6,80.385,80.385,80.37,80.38,45
20140601|2014-06-05 20:00,6,80.39,80.39,80.355,80.36,55
20140601|2014-06-05 20:30,6,80.36,80.365,80.355,80.365,36
20140601|2014-06-05 21:00,6,80.36,80.38,80.36,80.38,118
20140601|2014-06-05 21:30,6,80.375,80.38,80.375,80.38,233
20140601|2014-06-05 22:00,6,80.375,80.385,80.375,80.385,89
20140601|2014-06-05 22:30,6,80.38,80.39,80.38,80.39,44
20140601|2014-06-05 23:00,6,80.385,80.4,80.385,80.4,4
20140601|2014-06-05 23:30,6,80.395,80.4,80.385,80.385,19
20140601|2014-06-06 00:00,6,80.385,80.385,80.38,80.385,11
20140601|2014-06-06 00:30,6,80.38,80.4,80.375,80.4,76
20140601|2014-06-06 01:00,6,80.4,80.4,80.38,80.39,562
20140601|2014-06-06 01:30,6,80.4,80.415,80.385,80.4,143
20140601|2014-06-06 02:00,6,80.395,80.425,80.39,80.41,246
20140601|2014-06-06 02:30,6,80.415,80.42,80.395,80.4,92
20140601|2014-06-06 03:00,6,80.405,80.48,80.4,80.48,307
20140601|2014-06-06 03:30,6,80.47,80.48,80.44,80.45,198
20140601|2014-06-06 04:00,6,80.45,80.49,80.445,80.485,278
20140601|2014-06-06 04:30,6,80.48,80.52,80.475,80.52,121
20140601|2014-06-06 05:00,6,80.52,80.52,80.48,80.49,165
20140601|2014-06-06 05:30,6,80.49,80.49,80.47,80.485,123
20140601|2014-06-06 06:00,6,80.485,80.49,80.435,80.435,75
20140601|2014-06-06 06:30,6,80.435,80.445,80.41,80.435,164
20140601|2014-06-06 07:00,6,80.45,80.46,80.375,80.46,1127
20140601|2014-06-06 07:30,6,80.475,80.515,80.265,80.335,6865
20140601|2014-06-06 08:00,6,80.33,80.44,80.325,80.435,1774
20140601|2014-06-06 08:30,6,80.44,80.555,80.42,80.51,4052
20140601|2014-06-06 09:00,6,80.515,80.55,80.45,80.505,2543
20140601|2014-06-06 09:30,6,80.505,80.505,80.46,80.465,772
20140601|2014-06-06 10:00,6,80.465,80.495,80.45,80.46,1145
20140601|2014-06-06 10:30,6,80.465,80.47,80.45,80.465,272
20140601|2014-06-06 11:00,6,80.465,80.485,80.465,80.48,377
20140601|2014-06-06 11:30,6,80.48,80.485,80.465,80.47,544
20140601|2014-06-06 12:00,6,80.47,80.485,80.47,80.475,310
20140601|2014-06-06 12:30,6,80.48,80.48,80.46,80.47,292
20140601|2014-06-06 13:00,6,80.465,80.48,80.46,80.47,92
20140601|2014-06-06 13:30,6,80.47,80.47,80.425,80.43,664
20140601|2014-06-06 14:00,6,80.43,80.455,80.43,80.45,130
20140601|2014-06-06 14:30,6,80.445,80.46,80.44,80.445,362
20140601|2014-06-06 15:00,6,80.445,80.455,80.435,80.435,49
20140601|2014-06-06 15:30,6,80.445,80.45,80.43,80.44,22
20140601|2014-06-08 17:00,9,80.445,80.45,80.445,80.445,31
20140601|2014-06-08 19:00,9,80.435,80.44,80.43,80.435,41
20140601|2014-06-08 19:30,9,80.445,80.45,80.435,80.45,7
20140601|2014-06-08 20:00,9,80.445,80.445,80.435,80.435,18
20140601|2014-06-08 20:30,9,80.45,80.45,80.45,80.45,3
20140601|2014-06-08 21:00,9,80.455,80.46,80.435,80.435,18
20140601|2014-06-08 21:30,9,80.44,80.44,80.435,80.435,67
20140601|2014-06-08 22:00,9,80.44,80.44,80.425,80.435,242
20140601|2014-06-08 22:30,9,80.435,80.435,80.435,80.435,5
20140601|2014-06-08 23:00,9,80.425,80.425,80.425,80.425,5
20140601|2014-06-08 23:30,9,80.43,80.43,80.43,80.43,6
20140601|2014-06-09 00:00,9,80.435,80.435,80.43,80.43,23
20140601|2014-06-09 00:30,9,80.43,80.43,80.425,80.425,12
20140601|2014-06-09 01:00,9,80.425,80.425,80.375,80.39,74
20140601|2014-06-09 01:30,9,80.385,80.395,80.33,80.335,538
20140601|2014-06-09 02:00,9,80.33,80.375,80.33,80.375,66
20140601|2014-06-09 02:30,9,80.38,80.425,80.38,80.405,157
20140601|2014-06-09 03:00,9,80.405,80.425,80.405,80.42,151
20140601|2014-06-09 03:30,9,80.425,80.47,80.425,80.47,335
20140601|2014-06-09 04:00,9,80.47,80.475,80.455,80.475,269
20140601|2014-06-09 04:30,9,80.475,80.53,80.475,80.53,285
20140601|2014-06-09 05:00,9,80.535,80.55,80.515,80.525,167
20140601|2014-06-09 05:30,9,80.525,80.525,80.505,80.505,65
20140601|2014-06-09 06:00,9,80.505,80.595,80.5,80.575,548
20140601|2014-06-09 06:30,9,80.575,80.59,80.54,80.55,263
20140601|2014-06-09 07:00,9,80.55,80.585,80.54,80.585,315
20140601|2014-06-09 07:30,9,80.575,80.585,80.555,80.585,642
20140601|2014-06-09 08:00,9,80.58,80.685,80.575,80.65,2184
20140601|2014-06-09 08:30,9,80.655,80.7,80.64,80.695,1610
20140601|2014-06-09 09:00,9,80.695,80.705,80.67,80.685,1281
20140601|2014-06-09 09:30,9,80.685,80.69,80.635,80.65,760
20140601|2014-06-09 10:00,9,80.655,80.665,80.64,80.665,841
20140601|2014-06-09 10:30,9,80.66,80.67,80.655,80.67,211
20140601|2014-06-09 11:00,9,80.665,80.685,80.655,80.66,360
20140601|2014-06-09 11:30,9,80.66,80.69,80.655,80.69,1698
20140601|2014-06-09 12:00,9,80.69,80.69,80.67,80.675,238
20140601|2014-06-09 12:30,9,80.675,80.685,80.67,80.685,169
20140601|2014-06-09 13:00,9,80.685,80.685,80.68,80.68,109
20140601|2014-06-09 13:30,9,80.68,80.685,80.67,80.68,395
20140601|2014-06-09 14:00,9,80.68,80.68,80.67,80.675,121
20140601|2014-06-09 14:30,9,80.675,80.675,80.67,80.67,104
20140601|2014-06-09 15:00,9,80.67,80.67,80.655,80.655,153
20140601|2014-06-09 15:30,9,80.655,80.67,80.64,80.65,30
20140601|2014-06-09 19:00,10,80.645,80.66,80.64,80.66,23
20140601|2014-06-09 19:30,10,80.655,80.66,80.65,80.65,44
20140601|2014-06-09 20:00,10,80.65,80.655,80.645,80.645,47
20140601|2014-06-09 20:30,10,80.645,80.645,80.625,80.63,34
20140601|2014-06-09 21:00,10,80.625,80.635,80.625,80.635,8
20140601|2014-06-09 21:30,10,80.635,80.64,80.635,80.635,4
20140601|2014-06-09 22:00,10,80.635,80.635,80.625,80.635,19
20140601|2014-06-09 22:30,10,80.63,80.63,80.62,80.63,54
20140601|2014-06-09 23:00,10,80.625,80.63,80.62,80.625,36
20140601|2014-06-09 23:30,10,80.625,80.64,80.62,80.64,167
20140601|2014-06-10 00:00,10,80.635,80.64,80.635,80.635,32
20140601|2014-06-10 00:30,10,80.63,80.63,80.625,80.63,14
20140601|2014-06-10 01:00,10,80.635,80.635,80.58,80.59,196
20140601|2014-06-10 01:30,10,80.585,80.6,80.575,80.59,75
20140601|2014-06-10 02:00,10,80.585,80.605,80.58,80.595,101
20140601|2014-06-10 02:30,10,80.595,80.605,80.585,80.605,78
20140601|2014-06-10 03:00,10,80.61,80.735,80.61,80.715,631
20140601|2014-06-10 03:30,10,80.705,80.76,80.7,80.755,297
20140601|2014-06-10 04:00,10,80.755,80.775,80.74,80.765,129
20140601|2014-06-10 04:30,10,80.765,80.825,80.76,80.825,644
20140601|2014-06-10 05:00,10,80.83,80.855,80.795,80.835,271
20140601|2014-06-10 05:30,10,80.845,80.87,80.815,80.82,165
20140601|2014-06-10 06:00,10,80.82,80.845,80.805,80.815,146
20140601|2014-06-10 06:30,10,80.81,80.835,80.805,80.825,121
20140601|2014-06-10 07:00,10,80.82,80.835,80.76,80.77,613
20140601|2014-06-10 07:30,10,80.77,80.815,80.765,80.815,415
20140601|2014-06-10 08:00,10,80.815,80.825,80.79,80.8,483
20140601|2014-06-10 08:30,10,80.8,80.805,80.775,80.78,491
20140601|2014-06-10 09:00,10,80.775,80.825,80.765,80.815,898
20140601|2014-06-10 09:30,10,80.815,80.865,80.805,80.845,1197
20140601|2014-06-10 10:00,10,80.845,80.85,80.805,80.83,679
20140601|2014-06-10 10:30,10,80.835,80.86,80.835,80.85,447
20140601|2014-06-10 11:00,10,80.855,80.855,80.83,80.83,1589
20140601|2014-06-10 11:30,10,80.835,80.845,80.83,80.84,255
20140601|2014-06-10 12:00,10,80.84,80.87,80.84,80.865,188
20140601|2014-06-10 12:30,10,80.865,80.885,80.86,80.885,297
20140601|2014-06-10 13:00,10,80.885,80.885,80.86,80.86,198
20140601|2014-06-10 13:30,10,80.86,80.86,80.84,80.845,465
20140601|2014-06-10 14:00,10,80.845,80.845,80.82,80.82,230
20140601|2014-06-10 14:30,10,80.82,80.835,80.815,80.835,149
20140601|2014-06-10 15:00,10,80.83,80.84,80.825,80.825,64
20140601|2014-06-10 15:30,10,80.83,80.83,80.82,80.82,35
20140601|2014-06-10 19:00,11,80.835,80.915,80.835,80.91,171
20140601|2014-06-10 19:30,11,80.9,80.9,80.88,80.885,49
20140601|2014-06-10 20:00,11,80.875,80.905,80.87,80.9,83
20140601|2014-06-10 20:30,11,80.895,80.91,80.885,80.9,81
20140601|2014-06-10 21:00,11,80.905,80.905,80.89,80.9,73
20140601|2014-06-10 21:30,11,80.91,80.91,80.895,80.895,31
20140601|2014-06-10 22:00,11,80.9,80.9,80.88,80.88,15
20140601|2014-06-10 22:30,11,80.875,80.875,80.855,80.855,17
20140601|2014-06-10 23:00,11,80.86,80.865,80.86,80.86,7
20140601|2014-06-10 23:30,11,80.86,80.86,80.855,80.86,22
20140601|2014-06-11 00:00,11,80.86,80.865,80.83,80.83,153
20140601|2014-06-11 00:30,11,80.835,80.84,80.82,80.83,54
20140601|2014-06-11 01:00,11,80.82,80.845,80.81,80.83,110
20140601|2014-06-11 01:30,11,80.835,80.845,80.82,80.845,24
20140601|2014-06-11 02:00,11,80.84,80.855,80.83,80.83,105
20140601|2014-06-11 02:30,11,80.835,80.84,80.815,80.84,160
20140601|2014-06-11 03:00,11,80.84,80.84,80.825,80.835,327
20140601|2014-06-11 03:30,11,80.84,80.88,80.83,80.86,503
20140601|2014-06-11 04:00,11,80.86,80.86,80.79,80.805,438
20140601|2014-06-11 04:30,11,80.805,80.805,80.795,80.8,141
20140601|2014-06-11 05:00,11,80.815,80.82,80.8,80.82,59
20140601|2014-06-11 05:30,11,80.815,80.825,80.795,80.8,61
20140601|2014-06-11 06:00,11,80.795,80.81,80.7,80.7,895
20140601|2014-06-11 06:30,11,80.695,80.735,80.695,80.73,300
20140601|2014-06-11 07:00,11,80.725,80.77,80.725,80.765,589
20140601|2014-06-11 07:30,11,80.765,80.775,80.735,80.745,556
20140601|2014-06-11 08:00,11,80.745,80.755,80.695,80.73,732
20140601|2014-06-11 08:30,11,80.725,80.8,80.72,80.775,954
20140601|2014-06-11 09:00,11,80.77,80.81,80.765,80.785,695
20140601|2014-06-11 09:30,11,80.785,80.8,80.755,80.78,704
20140601|2014-06-11 10:00,11,80.78,80.805,80.78,80.79,391
20140601|2014-06-11 10:30,11,80.79,80.8,80.765,80.78,641
20140601|2014-06-11 11:00,11,80.775,80.775,80.75,80.765,356
20140601|2014-06-11 11:30,11,80.765,80.765,80.75,80.76,179
20140601|2014-06-11 12:00,11,80.76,80.79,80.76,80.785,247
20140601|2014-06-11 12:30,11,80.79,80.8,80.78,80.785,202
20140601|2014-06-11 13:00,11,80.785,80.79,80.77,80.79,136
20140601|2014-06-11 13:30,11,80.79,80.815,80.79,80.815,846
20140601|2014-06-11 14:00,11,80.81,80.81,80.8,80.81,193
20140601|2014-06-11 14:30,11,80.81,80.825,80.805,80.82,120
20140601|2014-06-11 15:00,11,80.82,80.82,80.81,80.81,49
20140601|2014-06-11 15:30,11,80.8,80.81,80.8,80.81,13
20140601|2014-06-11 19:00,12,80.78,80.78,80.78,80.78,1
20140601|2014-06-11 19:30,12,80.775,80.775,80.755,80.765,9
20140601|2014-06-11 20:00,12,80.77,80.77,80.745,80.745,19
20140601|2014-06-11 20:30,12,80.75,80.755,80.735,80.75,39
20140601|2014-06-11 21:00,12,80.75,80.765,80.75,80.765,18
20140601|2014-06-11 21:30,12,80.76,80.765,80.75,80.75,39
20140601|2014-06-11 22:00,12,80.75,80.75,80.74,80.745,49
20140601|2014-06-11 22:30,12,80.75,80.75,80.745,80.745,13
20140601|2014-06-11 23:00,12,80.745,80.76,80.74,80.76,5
20140601|2014-06-11 23:30,12,80.75,80.75,80.75,80.75,2
20140601|2014-06-12 00:00,12,80.755,80.755,80.745,80.745,11
20140601|2014-06-12 00:30,12,80.75,80.755,80.745,80.745,9
20140601|2014-06-12 01:00,12,80.765,80.78,80.76,80.77,90
20140601|2014-06-12 01:30,12,80.775,80.78,80.71,80.73,81
20140601|2014-06-12 02:00,12,80.725,80.76,80.725,80.75,101
20140601|2014-06-12 02:30,12,80.745,80.78,80.745,80.76,88
20140601|2014-06-12 03:00,12,80.77,80.81,80.77,80.8,39
20140601|2014-06-12 03:30,12,80.8,80.81,80.765,80.775,60
20140601|2014-06-12 04:00,12,80.77,80.8,80.77,80.78,54
20140601|2014-06-12 04:30,12,80.79,80.84,80.785,80.825,239
20140601|2014-06-12 05:00,12,80.81,80.815,80.795,80.815,145
20140601|2014-06-12 05:30,12,80.8,80.805,80.785,80.805,31
20140601|2014-06-12 06:00,12,80.805,80.805,80.79,80.8,66
20140601|2014-06-12 06:30,12,80.795,80.81,80.79,80.8,69
20140601|2014-06-12 07:00,12,80.8,80.81,80.78,80.805,254
20140601|2014-06-12 07:30,12,80.8,80.8,80.705,80.705,509
20140601|2014-06-12 08:00,12,80.705,80.75,80.705,80.74,201
20140601|2014-06-12 08:30,12,80.735,80.755,80.7,80.71,301
20140601|2014-06-12 09:00,12,80.71,80.73,80.7,80.705,336
20140601|2014-06-12 09:30,12,80.715,80.715,80.64,80.65,632
20140601|2014-06-12 10:00,12,80.65,80.68,80.585,80.605,587
20140601|2014-06-12 10:30,12,80.615,80.65,80.615,80.635,98
20140601|2014-06-12 11:00,12,80.635,80.705,80.635,80.7,774
20140601|2014-06-12 11:30,12,80.705,80.71,80.685,80.685,94
20140601|2014-06-12 12:00,12,80.69,80.69,80.625,80.625,151
20140601|2014-06-12 12:30,12,80.625,80.655,80.6,80.625,188
20140601|2014-06-12 13:00,12,80.625,80.635,80.615,80.615,45
20140601|2014-06-12 13:30,12,80.61,80.61,80.56,80.595,187
20140601|2014-06-12 14:00,12,80.59,80.61,80.575,80.58,75
20140601|2014-06-12 14:30,12,80.58,80.6,80.58,80.595,117
20140601|2014-06-12 15:00,12,80.585,80.615,80.54,80.585,202
20140601|2014-06-12 15:30,12,80.585,80.595,80.575,80.595,25
20140601|2014-06-12 19:00,13,80.595,80.6,80.58,80.59,27
20140601|2014-06-12 20:00,13,80.585,80.585,80.575,80.575,156
20140601|2014-06-12 20:30,13,80.57,80.57,80.545,80.55,46
20140601|2014-06-12 21:00,13,80.55,80.55,80.55,80.55,2
20140601|2014-06-12 21:30,13,80.57,80.575,80.57,80.57,22
20140601|2014-06-12 22:00,13,80.57,80.57,80.57,80.57,16
20140601|2014-06-12 22:30,13,80.58,80.58,80.55,80.55,29
20140601|2014-06-12 23:00,13,80.545,80.57,80.545,80.57,16
20140601|2014-06-12 23:30,13,80.575,80.575,80.57,80.57,10
20140601|2014-06-13 00:00,13,80.58,80.595,80.58,80.595,19
20140601|2014-06-13 00:30,13,80.59,80.59,80.59,80.59,1
20140601|2014-06-13 01:00,13,80.57,80.57,80.52,80.54,124
20140601|2014-06-13 01:30,13,80.525,80.54,80.505,80.525,58
20140601|2014-06-13 02:00,13,80.525,80.53,80.505,80.505,370
20140601|2014-06-13 02:30,13,80.5,80.51,80.47,80.47,98
20140601|2014-06-13 03:00,13,80.465,80.48,80.455,80.465,157
20140601|2014-06-13 03:30,13,80.465,80.485,80.46,80.485,70
20140601|2014-06-13 04:00,13,80.48,80.5,80.47,80.495,71
20140601|2014-06-13 04:30,13,80.5,80.515,80.5,80.515,21
20140601|2014-06-13 05:00,13,80.535,80.535,80.52,80.53,23
20140601|2014-06-13 05:30,13,80.54,80.645,80.54,80.645,116
20140601|2014-06-13 06:00,13,80.645,80.675,80.645,80.675,45
20140601|2014-06-13 06:30,13,80.68,80.69,80.655,80.655,99
20140601|2014-06-13 07:00,13,80.655,80.67,80.65,80.67,337
20140601|2014-06-13 07:30,13,80.65,80.65,80.61,80.625,120
20140601|2014-06-13 08:00,13,80.63,80.66,80.625,80.635,256
20140601|2014-06-13 08:30,13,80.62,80.645,80.605,80.63,751
20140601|2014-06-13 09:00,13,80.645,80.66,80.615,80.66,343
20140601|2014-06-13 09:30,13,80.66,80.7,80.645,80.685,831
20140601|2014-06-13 10:00,13,80.68,80.68,80.64,80.67,269
20140601|2014-06-13 10:30,13,80.67,80.715,80.665,80.715,33
20140601|2014-06-13 11:00,13,80.715,80.715,80.7,80.705,139
20140601|2014-06-13 11:30,13,80.685,80.69,80.66,80.68,50
20140601|2014-06-13 12:00,13,80.67,80.67,80.655,80.665,143
20140601|2014-06-13 12:30,13,80.665,80.67,80.645,80.645,201
20140601|2014-06-13 13:00,13,80.645,80.65,80.63,80.65,41
20140601|2014-06-13 13:30,13,80.65,80.665,80.645,80.655,323
20140601|2014-06-13 14:00,13,80.645,80.65,80.645,80.65,7
20140601|2014-06-13 14:30,13,80.62,80.63,80.615,80.63,12
20140601|2014-06-13 15:00,13,80.63,80.63,80.62,80.62,6
20140601|2014-06-13 15:30,13,80.63,80.65,80.625,80.635,15
20140601|2014-06-15 18:30,16,80.64,80.64,80.64,80.64,3
20140601|2014-06-15 19:00,16,80.62,80.62,80.62,80.62,1
20140601|2014-06-15 19:30,16,80.615,80.615,80.61,80.61,14
20140601|2014-06-15 20:00,16,80.58,80.58,80.58,80.58,20
20140601|2014-06-15 20:30,16,80.59,80.59,80.585,80.585,9
20140601|2014-06-15 22:00,16,80.595,80.595,80.595,80.595,26
20140601|2014-06-15 22:30,16,80.6,80.6,80.59,80.59,2
20140601|2014-06-15 23:00,16,80.58,80.58,80.575,80.58,28
20140601|2014-06-15 23:30,16,80.575,80.575,80.565,80.57,87
20140601|2014-06-16 00:00,16,80.56,80.57,80.56,80.57,40
20140601|2014-06-16 00:30,16,80.555,80.555,80.545,80.55,98
20140601|2014-06-16 01:00,16,80.545,80.545,80.52,80.52,78
20140601|2014-06-16 01:30,16,80.55,80.57,80.55,80.57,2
20140601|2014-06-16 02:00,16,80.61,80.71,80.61,80.695,30
20140601|2014-06-16 03:30,16,80.685,80.685,80.665,80.67,60
20140601|2014-06-16 04:00,16,80.67,80.67,80.635,80.635,65
20140601|2014-06-16 05:00,16,80.66,80.66,80.66,80.66,5
20140601|2014-06-16 05:30,16,80.62,80.62,80.62,80.62,5
20140601|2014-06-16 06:00,16,80.61,80.61,80.61,80.61,10
20140601|2014-06-16 06:30,16,80.615,80.64,80.615,80.64,20
20140601|2014-06-16 07:00,16,80.63,80.63,80.615,80.625,106
20140601|2014-06-16 07:30,16,80.645,80.645,80.605,80.605,2
20140601|2014-06-16 08:00,16,80.55,80.55,80.55,80.55,1
20140601|2014-06-16 08:30,16,80.505,80.54,80.505,80.525,5
20140901|2013-10-18 01:00,18,80.39,80.39,80.39,80.39,1
20140901|2013-10-18 07:30,18,80.32,80.32,80.32,80.32,1
20140901|2013-10-18 09:00,18,80.3,80.3,80.3,80.3,1
20140901|2013-11-04 07:30,4,81,81,81,81,1
20140901|2013-11-07 10:00,7,82,82,82,82,1
20140901|2014-02-06 19:00,7,81.4,81.4,81.4,81.4,1
20140901|2014-02-07 07:30,7,81.1,81.1,81.1,81.1,1
20140901|2014-02-09 22:00,10,81.1,81.1,81.1,81.1,1
20140901|2014-02-10 05:30,10,81.1,81.1,81.1,81.1,1
20140901|2014-02-11 07:30,11,80.98,80.98,80.98,80.98,1
20140901|2014-02-12 06:30,12,81.22,81.22,81.22,81.22,2
20140901|2014-02-12 22:00,13,81.01,81.01,81.01,81.01,1
20140901|2014-02-13 02:00,13,80.935,80.935,80.935,80.935,1
20140901|2014-02-13 03:30,13,80.725,80.725,80.725,80.725,2
20140901|2014-02-13 06:00,13,80.765,80.765,80.765,80.765,1
20140901|2014-02-13 07:00,13,80.725,80.725,80.725,80.725,1
20140901|2014-02-13 22:00,14,80.605,80.605,80.605,80.605,2
20140901|2014-02-17 19:30,18,80.595,80.595,80.595,80.595,2
20140901|2014-02-18 21:30,19,80.365,80.365,80.365,80.365,1
20140901|2014-02-19 09:30,19,80.445,80.445,80.445,80.445,1
20140901|2014-02-21 08:30,21,80.675,80.675,80.61,80.61,2
20140901|2014-02-26 09:00,26,80.815,80.815,80.815,80.815,1
20140901|2014-02-27 19:00,28,80.57,80.57,80.57,80.57,1
20140901|2014-02-28 04:00,28,80.35,80.35,80.35,80.35,1
20140901|2014-02-28 08:00,28,80.125,80.125,80.125,80.125,2
20140901|2014-02-28 09:00,28,80.2,80.2,80.2,80.2,1
20140901|2014-02-28 13:30,28,80.1,80.1,80.1,80.1,5
20140901|2014-03-03 04:00,3,80.2,80.2,80.195,80.195,3
20140901|2014-03-03 04:30,3,80.175,80.175,80.175,80.175,1
20140901|2014-03-03 09:00,3,80.26,80.35,80.26,80.35,15
20140901|2014-03-03 09:30,3,80.29,80.29,80.24,80.24,2
20140901|2014-03-04 00:00,4,80.4,80.4,80.4,80.4,3
20140901|2014-03-04 07:30,4,80.285,80.285,80.285,80.285,1
20140901|2014-03-04 10:00,4,80.47,80.47,80.47,80.47,1
20140901|2014-03-05 07:30,5,80.535,80.535,80.535,80.535,1
20140901|2014-03-06 07:30,6,80.43,80.43,80.22,80.22,2
20140901|2014-03-06 08:00,6,80.16,80.2,80.16,80.16,4
20140901|2014-03-06 08:30,6,80.135,80.135,80.135,80.135,2
20140901|2014-03-06 09:30,6,80.085,80.085,80.085,80.085,1
20140901|2014-03-06 10:00,6,80.02,80.065,80.02,80.065,3
20140901|2014-03-06 11:00,6,79.91,79.91,79.91,79.91,3
20140901|2014-03-07 04:30,7,79.905,79.905,79.905,79.905,1
20140901|2014-03-07 07:00,7,79.82,79.82,79.82,79.82,1
20140901|2014-03-07 07:30,7,80.1,80.105,80.085,80.085,3
20140901|2014-03-07 09:00,7,80.09,80.1,80.08,80.08,3
20140901|2014-03-07 09:30,7,80.07,80.08,80.06,80.07,4
20140901|2014-03-07 10:00,7,80.06,80.06,80.06,80.06,1
20140901|2014-03-10 19:30,11,80.08,80.08,80.08,80.08,1
20140901|2014-03-11 01:00,11,80.13,80.13,80.13,80.13,5
20140901|2014-03-11 09:30,11,80.06,80.07,80.06,80.07,2
20140901|2014-03-11 10:00,11,80.05,80.05,80.05,80.05,11
20140901|2014-03-11 10:30,11,80,80,80,80,1
20140901|2014-03-12 03:30,12,80.09,80.09,80.09,80.09,3
20140901|2014-03-12 07:00,12,80.015,80.015,80.015,80.015,1
20140901|2014-03-12 07:30,12,79.925,79.925,79.925,79.925,2
20140901|2014-03-12 08:00,12,79.955,79.955,79.955,79.955,1
20140901|2014-03-12 09:30,12,79.96,79.96,79.96,79.96,1
20140901|2014-03-12 10:30,12,79.925,79.925,79.925,79.925,2
20140901|2014-03-12 11:00,12,79.89,79.89,79.89,79.89,1
20140901|2014-03-12 12:30,12,79.82,79.82,79.82,79.82,1
20140901|2014-03-12 23:30,13,79.825,79.825,79.645,79.655,48
20140901|2014-03-13 02:00,13,79.64,79.655,79.64,79.655,2
20140901|2014-03-13 07:00,13,79.595,79.595,79.595,79.595,3
20140901|2014-03-13 07:30,13,79.65,79.65,79.65,79.65,1
20140901|2014-03-13 08:30,13,79.625,79.625,79.625,79.625,1
20140901|2014-03-13 12:00,13,79.745,79.745,79.745,79.745,1
20140901|2014-03-13 12:30,13,79.83,79.83,79.83,79.83,9
20140901|2014-03-13 14:00,13,79.875,79.875,79.875,79.875,1
20140901|2014-03-14 03:00,14,79.88,79.88,79.88,79.88,1
20140901|2014-03-14 06:00,14,79.815,79.815,79.815,79.815,1
20140901|2014-03-14 08:30,14,79.735,79.735,79.725,79.725,2
20140901|2014-03-14 14:30,14,79.71,79.71,79.705,79.705,10
20140901|2014-03-16 21:00,17,79.77,79.77,79.77,79.77,1
20140901|2014-03-17 03:00,17,79.8,79.805,79.8,79.805,20
20140901|2014-03-17 03:30,17,79.74,79.74,79.74,79.74,1
20140901|2014-03-18 04:30,18,79.685,79.685,79.685,79.685,1
20140901|2014-03-18 06:00,18,79.74,79.74,79.74,79.74,1
20140901|2014-03-19 02:30,19,79.715,79.715,79.715,79.715,2
20140901|2014-03-19 09:00,19,79.8,79.8,79.8,79.8,4
20140901|2014-03-19 10:30,19,79.795,79.795,79.77,79.77,2
20140901|2014-03-19 12:00,19,79.73,79.73,79.73,79.73,2
20140901|2014-03-19 13:00,19,80.17,80.17,80.17,80.17,20
20140901|2014-03-19 13:30,19,80.195,80.235,80.195,80.235,14
20140901|2014-03-19 14:00,19,80.305,80.315,80.305,80.315,2
20140901|2014-03-19 19:00,20,80.29,80.29,80.29,80.29,1
20140901|2014-03-19 19:30,20,80.29,80.29,80.29,80.29,2
20140901|2014-03-19 22:00,20,80.28,80.28,80.28,80.28,2
20140901|2014-03-20 01:00,20,80.2,80.2,80.2,80.2,1
20140901|2014-03-20 03:30,20,80.295,80.295,80.295,80.295,3
20140901|2014-03-20 04:00,20,80.335,80.37,80.335,80.37,20
20140901|2014-03-20 05:30,20,80.565,80.565,80.565,80.565,1
20140901|2014-03-20 06:00,20,80.565,80.58,80.565,80.58,17
20140901|2014-03-20 08:30,20,80.595,80.595,80.595,80.595,2
20140901|2014-03-20 09:00,20,80.56,80.58,80.55,80.55,28
20140901|2014-03-20 21:30,21,80.45,80.45,80.45,80.45,2
20140901|2014-03-20 22:30,21,80.505,80.505,80.505,80.505,1
20140901|2014-03-21 02:30,21,80.57,80.57,80.57,80.57,10
20140901|2014-03-21 03:00,21,80.51,80.51,80.5,80.5,2
20140901|2014-03-21 03:30,21,80.465,80.465,80.465,80.465,1
20140901|2014-03-21 04:30,21,80.38,80.44,80.38,80.425,59
20140901|2014-03-21 06:00,21,80.46,80.46,80.45,80.45,5
20140901|2014-03-21 07:30,21,80.42,80.5,80.42,80.5,25
20140901|2014-03-24 12:00,24,80.4,80.4,80.4,80.4,4
20140901|2014-03-24 12:30,24,80.385,80.385,80.255,80.255,33
20140901|2014-03-24 13:00,24,80.175,80.175,80.175,80.175,5
20140901|2014-03-25 00:30,25,80.305,80.305,80.305,80.305,2
20140901|2014-03-25 01:30,25,80.265,80.265,80.265,80.265,5
20140901|2014-03-25 05:00,25,80.36,80.36,80.36,80.36,1
20140901|2014-03-25 11:00,25,80.555,80.555,80.555,80.555,5
20140901|2014-03-25 11:30,25,80.355,80.355,80.355,80.355,2
20140901|2014-03-25 12:00,25,80.31,80.31,80.25,80.25,4
20140901|2014-03-25 12:30,25,80.205,80.205,80.205,80.205,1
20140901|2014-03-25 13:30,25,80.275,80.275,80.275,80.275,1
20140901|2014-03-25 23:00,26,80.325,80.325,80.325,80.325,1
20140901|2014-03-26 02:30,26,80.285,80.285,80.285,80.285,1
20140901|2014-03-26 14:30,26,80.25,80.25,80.25,80.25,1
20140901|2014-03-27 04:30,27,80.43,80.43,80.43,80.43,3
20140901|2014-03-27 08:00,27,80.405,80.405,80.405,80.405,1
20140901|2014-03-27 08:30,27,80.39,80.39,80.39,80.39,1
20140901|2014-03-27 09:00,27,80.365,80.365,80.365,80.365,1
20140901|2014-03-27 10:00,27,80.33,80.33,80.33,80.33,1
20140901|2014-03-27 11:00,27,80.45,80.45,80.45,80.45,1
20140901|2014-03-28 08:00,28,80.43,80.43,80.43,80.43,3
20140901|2014-03-28 08:30,28,80.385,80.385,80.385,80.385,1
20140901|2014-03-31 00:30,31,80.505,80.505,80.505,80.505,1
20140901|2014-03-31 05:00,31,80.405,80.405,80.405,80.405,1
20140901|2014-03-31 05:30,31,80.4,80.4,80.4,80.4,1
20140901|2014-03-31 06:00,31,80.35,80.35,80.35,80.35,1
20140901|2014-03-31 09:00,31,80.305,80.305,80.305,80.305,1
20140901|2014-03-31 09:30,31,80.29,80.29,80.29,80.29,3
20140901|2014-03-31 12:00,31,80.42,80.42,80.42,80.42,1
20140901|2014-03-31 15:00,31,80.39,80.39,80.39,80.39,1
20140901|2014-04-01 07:30,1,80.3,80.3,80.3,80.3,2
20140901|2014-04-01 08:30,1,80.345,80.345,80.345,80.345,7
20140901|2014-04-01 10:00,1,80.315,80.315,80.315,80.315,1
20140901|2014-04-01 11:00,1,80.335,80.335,80.335,80.335,1
20140901|2014-04-01 20:30,2,80.36,80.36,80.36,80.36,1
20140901|2014-04-02 01:30,2,80.35,80.35,80.35,80.35,3
20140901|2014-04-02 09:00,2,80.49,80.51,80.49,80.51,2
20140901|2014-04-02 09:30,2,80.53,80.53,80.53,80.53,1
20140901|2014-04-02 10:00,2,80.53,80.53,80.53,80.53,1
20140901|2014-04-02 10:30,2,80.56,80.56,80.56,80.56,1
20140901|2014-04-02 11:00,2,80.54,80.54,80.54,80.54,3
20140901|2014-04-02 12:00,2,80.56,80.56,80.56,80.56,2
20140901|2014-04-02 13:00,2,80.56,80.56,80.56,80.56,1
20140901|2014-04-03 02:00,3,80.52,80.52,80.52,80.52,1
20140901|2014-04-03 05:30,3,80.575,80.575,80.575,80.575,1
20140901|2014-04-03 06:00,3,80.61,80.61,80.61,80.61,5
20140901|2014-04-03 07:30,3,80.44,80.6,80.44,80.6,2
20140901|2014-04-03 08:00,3,80.795,80.835,80.78,80.78,19
20140901|2014-04-03 09:00,3,80.77,80.77,80.77,80.77,1
20140901|2014-04-03 09:30,3,80.755,80.755,80.755,80.755,1
20140901|2014-04-03 10:00,3,80.825,80.825,80.825,80.825,2
20140901|2014-04-03 10:30,3,80.825,80.825,80.825,80.825,1
20140901|2014-04-03 11:30,3,80.8,80.8,80.8,80.8,1
20140901|2014-04-03 20:00,4,80.8,80.8,80.8,80.8,1
20140901|2014-04-03 20:30,4,80.805,80.805,80.805,80.805,1
20140901|2014-04-03 21:00,4,80.81,80.81,80.81,80.81,1
20140901|2014-04-03 22:30,4,80.81,80.81,80.81,80.81,1
20140901|2014-04-04 05:30,4,80.82,80.82,80.82,80.82,1
20140901|2014-04-04 06:30,4,80.835,80.835,80.83,80.83,30
20140901|2014-04-04 07:00,4,80.85,80.875,80.845,80.86,7
20140901|2014-04-04 07:30,4,80.77,80.88,80.69,80.69,6
20140901|2014-04-04 08:00,4,80.755,80.79,80.755,80.785,19
20140901|2014-04-04 08:30,4,80.81,80.81,80.81,80.81,2
20140901|2014-04-04 09:00,4,80.845,80.845,80.845,80.845,3
20140901|2014-04-04 10:00,4,80.76,80.76,80.76,80.76,3
20140901|2014-04-04 10:30,4,80.75,80.75,80.735,80.735,30
20140901|2014-04-04 12:30,4,80.75,80.75,80.75,80.75,85
20140901|2014-04-04 13:00,4,80.76,80.76,80.76,80.76,2
20140901|2014-04-04 13:30,4,80.75,80.75,80.725,80.725,120
20140901|2014-04-07 03:30,7,80.685,80.685,80.685,80.685,1
20140901|2014-04-07 04:00,7,80.675,80.675,80.675,80.675,3
20140901|2014-04-07 06:00,7,80.59,80.59,80.59,80.59,1
20140901|2014-04-07 06:30,7,80.63,80.63,80.63,80.63,1
20140901|2014-04-07 07:00,7,80.63,80.63,80.63,80.63,1
20140901|2014-04-07 08:30,7,80.565,80.565,80.525,80.54,10
20140901|2014-04-07 09:00,7,80.535,80.545,80.52,80.52,11
20140901|2014-04-07 11:00,7,80.49,80.495,80.485,80.49,5
20140901|2014-04-07 11:30,7,80.52,80.535,80.52,80.53,5
20140901|2014-04-07 12:30,7,80.51,80.51,80.51,80.51,9
20140901|2014-04-07 21:30,8,80.47,80.47,80.47,80.47,1
20140901|2014-04-07 22:00,8,80.47,80.47,80.47,80.47,2
20140901|2014-04-08 01:00,8,80.49,80.49,80.49,80.49,2
20140901|2014-04-08 01:30,8,80.485,80.485,80.45,80.45,6
20140901|2014-04-08 02:00,8,80.355,80.355,80.355,80.355,2
20140901|2014-04-08 02:30,8,80.335,80.335,80.335,80.335,1
20140901|2014-04-08 03:00,8,80.335,80.335,80.335,80.335,2
20140901|2014-04-08 03:30,8,80.3,80.3,80.26,80.26,9
20140901|2014-04-08 04:30,8,80.27,80.27,80.26,80.26,2
20140901|2014-04-08 06:00,8,80.215,80.215,80.17,80.17,3
20140901|2014-04-08 06:30,8,80.16,80.19,80.16,80.185,5
20140901|2014-04-08 07:00,8,80.18,80.18,80.08,80.1,21
20140901|2014-04-08 07:30,8,80.08,80.11,80.065,80.105,33
20140901|2014-04-08 08:00,8,80.06,80.06,80.01,80.01,9
20140901|2014-04-08 08:30,8,80,80.07,80,80.055,13
20140901|2014-04-08 09:00,8,80.065,80.065,80.065,80.065,1
20140901|2014-04-08 09:30,8,80.09,80.09,80.065,80.065,4
20140901|2014-04-08 10:00,8,80.05,80.05,80.01,80.01,14
20140901|2014-04-08 10:30,8,80.005,80.045,80,80,5
20140901|2014-04-08 11:00,8,80.015,80.015,80.015,80.015,10
20140901|2014-04-08 11:30,8,80.01,80.01,80.01,80.01,2
20140901|2014-04-08 12:00,8,80.015,80.015,80,80,2
20140901|2014-04-08 13:00,8,79.995,79.995,79.96,79.96,3
20140901|2014-04-08 13:30,8,79.95,79.995,79.95,79.995,5
20140901|2014-04-08 14:00,8,79.98,79.995,79.98,79.995,2
20140901|2014-04-08 14:30,8,79.975,79.98,79.975,79.98,2
20140901|2014-04-08 19:30,9,80.055,80.06,80.055,80.06,4
20140901|2014-04-09 00:00,9,80.02,80.02,80.02,80.02,2
20140901|2014-04-09 01:00,9,80.04,80.04,80.04,80.04,1
20140901|2014-04-09 01:30,9,80.07,80.07,80.07,80.07,1
20140901|2014-04-09 02:00,9,80.07,80.07,80.07,80.07,2
20140901|2014-04-09 04:00,9,80.07,80.075,80.07,80.07,3
20140901|2014-04-09 06:00,9,79.995,79.995,79.995,79.995,1
20140901|2014-04-09 06:30,9,80.05,80.065,80.05,80.065,15
20140901|2014-04-09 07:30,9,80,80,79.995,79.995,4
20140901|2014-04-09 08:30,9,79.965,79.965,79.94,79.94,16
20140901|2014-04-09 09:00,9,79.94,79.94,79.94,79.94,87
20140901|2014-04-09 09:30,9,79.975,79.975,79.885,79.885,5
20140901|2014-04-09 10:00,9,79.865,79.865,79.86,79.86,3
20140901|2014-04-09 10:30,9,79.91,79.91,79.91,79.91,1
20140901|2014-04-09 13:00,9,79.81,79.81,79.7,79.7,12
20140901|2014-04-09 13:30,9,79.72,79.72,79.715,79.715,5
20140901|2014-04-09 14:00,9,79.73,79.74,79.73,79.73,25
20140901|2014-04-09 19:00,10,79.73,79.73,79.73,79.73,2
20140901|2014-04-09 20:00,10,79.695,79.695,79.695,79.695,2
20140901|2014-04-09 20:30,10,79.71,79.71,79.71,79.71,2
20140901|2014-04-09 21:00,10,79.74,79.74,79.735,79.735,2
20140901|2014-04-09 23:30,10,79.74,79.74,79.74,79.74,1
20140901|2014-04-10 00:00,10,79.735,79.735,79.735,79.735,1
20140901|2014-04-10 00:30,10,79.745,79.745,79.745,79.745,1
20140901|2014-04-10 01:30,10,79.79,79.79,79.76,79.76,4
20140901|2014-04-10 02:00,10,79.73,79.73,79.7,79.7,3
20140901|2014-04-10 02:30,10,79.72,79.775,79.72,79.725,64
20140901|2014-04-10 03:00,10,79.69,79.69,79.69,79.69,6
20140901|2014-04-10 03:30,10,79.7,79.7,79.695,79.695,2
20140901|2014-04-10 04:30,10,79.66,79.66,79.655,79.655,2
20140901|2014-04-10 06:30,10,79.69,79.69,79.69,79.69,1
20140901|2014-04-10 07:30,10,79.735,79.735,79.735,79.735,1
20140901|2014-04-10 08:00,10,79.73,79.73,79.72,79.72,15
20140901|2014-04-10 08:30,10,79.76,79.76,79.735,79.735,14
20140901|2014-04-10 09:30,10,79.675,79.675,79.665,79.665,2
20140901|2014-04-10 10:00,10,79.55,79.55,79.545,79.545,3
20140901|2014-04-10 11:00,10,79.59,79.59,79.57,79.57,6
20140901|2014-04-10 12:30,10,79.605,79.605,79.605,79.605,1
20140901|2014-04-10 15:30,10,79.635,79.635,79.635,79.635,1
20140901|2014-04-10 19:00,11,79.595,79.6,79.595,79.6,5
20140901|2014-04-10 19:30,11,79.61,79.61,79.61,79.61,1
20140901|2014-04-10 20:00,11,79.595,79.61,79.585,79.61,6
20140901|2014-04-10 21:30,11,79.6,79.6,79.6,79.6,1
20140901|2014-04-10 22:00,11,79.585,79.585,79.585,79.585,3
20140901|2014-04-10 22:30,11,79.61,79.61,79.61,79.61,1
20140901|2014-04-11 01:00,11,79.62,79.63,79.62,79.63,2
20140901|2014-04-11 02:00,11,79.58,79.58,79.58,79.58,3
20140901|2014-04-11 05:00,11,79.6,79.6,79.6,79.6,1
20140901|2014-04-11 06:30,11,79.7,79.7,79.7,79.7,20
20140901|2014-04-11 07:00,11,79.725,79.725,79.725,79.725,2
20140901|2014-04-11 08:00,11,79.735,79.735,79.7,79.7,14
20140901|2014-04-11 08:30,11,79.685,79.685,79.685,79.685,1
20140901|2014-04-11 09:00,11,79.66,79.67,79.66,79.67,24
20140901|2014-04-11 11:00,11,79.63,79.63,79.63,79.63,1
20140901|2014-04-11 13:30,11,79.67,79.905,79.67,79.905,21
20140901|2014-04-11 14:00,11,79.675,79.7,79.66,79.7,12
20140901|2014-04-13 19:30,14,79.835,79.835,79.835,79.835,2
20140901|2014-04-14 00:30,14,79.83,79.83,79.825,79.825,2
20140901|2014-04-14 01:00,14,79.83,79.83,79.83,79.83,3
20140901|2014-04-14 04:00,14,79.97,79.97,79.97,79.97,1
20140901|2014-04-14 07:00,14,79.915,79.915,79.91,79.91,4
20140901|2014-04-14 07:30,14,79.975,79.975,79.975,79.975,1
20140901|2014-04-14 09:00,14,79.925,79.925,79.925,79.925,1
20140901|2014-04-14 10:00,14,79.985,79.985,79.97,79.97,3
20140901|2014-04-14 19:30,15,79.945,79.945,79.945,79.945,1
20140901|2014-04-15 02:30,15,80.05,80.05,80.05,80.05,1
20140901|2014-04-15 07:00,15,80.09,80.09,80.09,80.09,2
20140901|2014-04-15 08:00,15,80.06,80.06,80.06,80.06,1
20140901|2014-04-15 08:30,15,80.04,80.09,80.04,80.09,45
20140901|2014-04-15 09:00,15,80.015,80.015,79.935,79.935,9
20140901|2014-04-15 09:30,15,79.94,79.94,79.94,79.94,1
20140901|2014-04-15 10:00,15,79.96,79.96,79.96,79.96,1
20140901|2014-04-15 11:00,15,79.985,79.985,79.96,79.96,4
20140901|2014-04-15 11:30,15,79.96,79.96,79.96,79.96,1
20140901|2014-04-15 20:30,16,80.05,80.05,80.05,80.05,5
20140901|2014-04-16 00:30,16,80,80,80,80,1
20140901|2014-04-16 03:30,16,79.89,79.89,79.89,79.89,2
20140901|2014-04-16 04:00,16,79.915,79.935,79.915,79.935,5
20140901|2014-04-16 08:00,16,79.935,79.935,79.935,79.935,1
20140901|2014-04-16 09:30,16,80.07,80.07,80.07,80.07,1
20140901|2014-04-16 10:00,16,80.07,80.07,80.045,80.045,4
20140901|2014-04-16 11:30,16,80.06,80.06,80.06,80.06,4
20140901|2014-04-16 13:30,16,80.02,80.02,80.02,80.02,8
20140901|2014-04-16 19:30,17,79.93,79.93,79.93,79.93,1
20140901|2014-04-16 21:00,17,79.9,79.9,79.9,79.9,1
20140901|2014-04-16 23:00,17,79.895,79.925,79.895,79.925,6
20140901|2014-04-17 03:00,17,79.875,79.875,79.875,79.875,2
20140901|2014-04-17 04:00,17,79.875,79.875,79.85,79.85,4
20140901|2014-04-17 04:30,17,79.825,79.825,79.825,79.825,1
20140901|2014-04-17 06:00,17,79.865,79.865,79.865,79.865,1
20140901|2014-04-17 11:00,17,79.99,79.99,79.99,79.99,1
20140901|2014-04-17 11:30,17,80.065,80.065,80.065,80.065,2
20140901|2014-04-17 12:30,17,80.045,80.045,80.045,80.045,10
20140901|2014-04-17 14:00,17,80.05,80.05,80.05,80.05,1
20140901|2014-04-20 19:30,21,80.095,80.095,80.095,80.095,1
20140901|2014-04-20 20:30,21,80.12,80.13,80.12,80.13,6
20140901|2014-04-21 04:00,21,80.02,80.02,80.02,80.02,1
20140901|2014-04-21 07:30,21,80.055,80.055,80.055,80.055,1
20140901|2014-04-21 08:00,21,80.09,80.09,80.09,80.09,1
20140901|2014-04-21 10:00,21,80.15,80.15,80.15,80.15,1
20140901|2014-04-21 11:30,21,80.175,80.175,80.175,80.175,1
20140901|2014-04-21 12:00,21,80.18,80.18,80.18,80.18,1
20140901|2014-04-22 01:30,22,80.145,80.145,80.095,80.095,13
20140901|2014-04-22 03:00,22,80.105,80.105,80.1,80.1,4
20140901|2014-04-22 05:00,22,80.06,80.06,80.05,80.05,2
20140901|2014-04-22 05:30,22,80.025,80.025,80.025,80.025,1
20140901|2014-04-22 07:00,22,80.06,80.06,80.02,80.02,11
20140901|2014-04-22 07:30,22,80.02,80.03,80.02,80.03,5
20140901|2014-04-22 09:00,22,80.06,80.11,80.06,80.11,5
20140901|2014-04-22 09:30,22,80.155,80.175,80.15,80.15,12
20140901|2014-04-22 10:00,22,80.15,80.15,80.15,80.15,5
20140901|2014-04-22 10:30,22,80.155,80.155,80.155,80.155,5
20140901|2014-04-22 11:00,22,80.14,80.14,80.095,80.095,40
20140901|2014-04-22 11:30,22,80.11,80.12,80.11,80.12,50
20140901|2014-04-22 12:00,22,80.13,80.13,80.13,80.13,42
20140901|2014-04-22 13:00,22,80.105,80.11,80.105,80.11,2
20140901|2014-04-22 14:00,22,80.115,80.115,80.115,80.115,1
20140901|2014-04-22 20:00,23,80.125,80.125,80.125,80.125,1
20140901|2014-04-23 01:00,23,80.01,80.01,80.005,80.005,2
20140901|2014-04-23 02:00,23,80.055,80.055,80.055,80.055,9
20140901|2014-04-23 03:00,23,80.025,80.025,79.965,79.965,4
20140901|2014-04-23 03:30,23,79.945,79.945,79.945,79.945,1
20140901|2014-04-23 04:30,23,79.95,79.95,79.95,79.95,5
20140901|2014-04-23 09:00,23,79.985,79.985,79.985,79.985,20
20140901|2014-04-23 10:00,23,80.06,80.065,80.06,80.06,51
20140901|2014-04-23 10:30,23,80.075,80.075,80.075,80.075,2
20140901|2014-04-23 15:30,23,80.095,80.095,80.09,80.09,4
20140901|2014-04-24 00:30,24,80.04,80.04,80.04,80.04,1
20140901|2014-04-24 02:00,24,80.025,80.025,80.025,80.025,1
20140901|2014-04-24 07:30,24,80.05,80.175,80.05,80.175,10
20140901|2014-04-24 08:00,24,80.135,80.135,80.125,80.125,7
20140901|2014-04-24 08:30,24,80.085,80.085,80.015,80.03,3
20140901|2014-04-24 09:30,24,80.07,80.075,80.055,80.055,30
20140901|2014-04-24 10:00,24,80,80,79.99,79.99,2
20140901|2014-04-24 11:30,24,80.025,80.025,80.025,80.025,1
20140901|2014-04-24 12:30,24,79.99,80.005,79.99,80.005,20
20140901|2014-04-24 13:00,24,80.005,80.005,79.995,79.995,20
20140901|2014-04-24 13:30,24,80,80,80,80,20
20140901|2014-04-24 22:30,25,79.98,79.98,79.98,79.98,1
20140901|2014-04-25 04:00,25,79.925,79.925,79.925,79.925,1
20140901|2014-04-25 05:00,25,79.92,79.92,79.9,79.9,3
20140901|2014-04-25 05:30,25,79.91,79.93,79.91,79.93,2
20140901|2014-04-25 07:00,25,79.93,79.93,79.93,79.93,1
20140901|2014-04-25 07:30,25,79.91,79.91,79.88,79.88,2
20140901|2014-04-25 08:00,25,79.91,79.91,79.91,79.91,1
20140901|2014-04-25 08:30,25,79.895,79.895,79.895,79.895,21
20140901|2014-04-25 10:30,25,79.94,79.955,79.94,79.955,60
20140901|2014-04-25 11:00,25,79.965,79.97,79.965,79.97,21
20140901|2014-04-25 15:30,25,79.97,79.97,79.97,79.97,1
20140901|2014-04-27 19:00,28,79.985,79.985,79.985,79.985,1
20140901|2014-04-27 19:30,28,80.05,80.05,80.05,80.05,1
20140901|2014-04-27 21:30,28,80.015,80.015,80.015,80.015,1
20140901|2014-04-28 01:30,28,79.98,79.98,79.98,79.98,8
20140901|2014-04-28 02:00,28,79.85,79.85,79.785,79.785,7
20140901|2014-04-28 03:00,28,79.79,79.8,79.79,79.8,6
20140901|2014-04-28 04:00,28,79.775,79.775,79.77,79.77,13
20140901|2014-04-28 06:00,28,79.785,79.785,79.785,79.785,1
20140901|2014-04-28 07:30,28,79.81,79.81,79.79,79.79,2
20140901|2014-04-28 09:30,28,79.89,79.89,79.89,79.89,3
20140901|2014-04-28 10:00,28,79.94,79.94,79.94,79.94,2
20140901|2014-04-28 12:00,28,79.915,79.915,79.9,79.9,11
20140901|2014-04-29 00:30,29,79.84,79.84,79.84,79.84,1
20140901|2014-04-29 01:30,29,79.835,79.835,79.835,79.835,2
20140901|2014-04-29 04:00,29,79.825,79.825,79.825,79.825,2
20140901|2014-04-29 06:00,29,79.85,79.85,79.85,79.85,1
20140901|2014-04-29 07:00,29,79.99,79.99,79.99,79.99,1
20140901|2014-04-29 07:30,29,80.005,80.005,79.98,79.98,4
20140901|2014-04-29 08:00,29,79.99,79.99,79.99,79.99,12
20140901|2014-04-29 08:30,29,79.995,79.995,79.995,79.995,1
20140901|2014-04-29 09:00,29,79.98,79.99,79.96,79.96,3
20140901|2014-04-29 10:30,29,80.03,80.03,80.03,80.03,3
20140901|2014-04-29 14:30,29,80.01,80.01,80.01,80.01,1
20140901|2014-04-30 01:00,30,80.015,80.015,80.015,80.015,1
20140901|2014-04-30 04:00,30,79.94,79.94,79.94,79.94,1
20140901|2014-04-30 06:00,30,79.905,79.905,79.88,79.88,3
20140901|2014-04-30 06:30,30,79.845,79.85,79.84,79.845,8
20140901|2014-04-30 07:30,30,79.85,79.85,79.78,79.79,15
20140901|2014-04-30 08:00,30,79.78,79.78,79.78,79.78,5
20140901|2014-04-30 09:30,30,79.75,79.75,79.75,79.75,2
20140901|2014-04-30 10:00,30,79.72,79.72,79.69,79.695,8
20140901|2014-04-30 11:00,30,79.705,79.705,79.705,79.705,8
20140901|2014-04-30 12:00,30,79.705,79.705,79.705,79.705,1
20140901|2014-04-30 13:00,30,79.66,79.66,79.66,79.66,1
20140901|2014-04-30 13:30,30,79.66,79.66,79.66,79.66,100
20140901|2014-04-30 19:00,1,79.72,79.72,79.72,79.72,1
20140901|2014-04-30 19:30,1,79.735,79.735,79.735,79.735,1
20140901|2014-04-30 20:00,1,79.7,79.7,79.7,79.7,1
20140901|2014-04-30 21:00,1,79.71,79.71,79.71,79.71,2
20140901|2014-05-01 01:00,1,79.665,79.665,79.665,79.665,5
20140901|2014-05-01 06:30,1,79.7,79.7,79.7,79.7,1
20140901|2014-05-01 07:00,1,79.69,79.69,79.69,79.69,1
20140901|2014-05-01 08:00,1,79.735,79.735,79.735,79.735,1
20140901|2014-05-01 09:00,1,79.66,79.685,79.66,79.685,2
20140901|2014-05-01 12:30,1,79.7,79.7,79.7,79.7,3
20140901|2014-05-01 13:00,1,79.69,79.69,79.69,79.69,21
20140901|2014-05-01 14:00,1,79.71,79.71,79.71,79.71,1
20140901|2014-05-01 20:30,2,79.745,79.745,79.745,79.745,1
20140901|2014-05-01 21:30,2,79.74,79.74,79.74,79.74,5
20140901|2014-05-01 22:30,2,79.74,79.74,79.74,79.74,7
20140901|2014-05-02 02:00,2,79.76,79.76,79.76,79.76,1
20140901|2014-05-02 05:30,2,79.745,79.745,79.745,79.745,1
20140901|2014-05-02 06:30,2,79.735,79.735,79.735,79.735,1
20140901|2014-05-02 07:30,2,79.99,80.03,79.93,79.99,17
20140901|2014-05-02 08:00,2,80.01,80.01,80,80.01,33
20140901|2014-05-02 08:30,2,79.995,79.995,79.995,79.995,1
20140901|2014-05-02 09:00,2,79.95,79.95,79.95,79.95,1
20140901|2014-05-02 09:30,2,79.835,79.835,79.72,79.72,26
20140901|2014-05-02 10:30,2,79.73,79.73,79.73,79.73,1
20140901|2014-05-02 12:30,2,79.68,79.68,79.67,79.67,11
20140901|2014-05-02 14:00,2,79.685,79.685,79.685,79.685,18
20140901|2014-05-02 15:00,2,79.71,79.71,79.71,79.71,2
20140901|2014-05-02 15:30,2,79.71,79.71,79.71,79.71,1
20140901|2014-05-04 18:00,5,79.695,79.695,79.695,79.695,1
20140901|2014-05-04 20:00,5,79.705,79.705,79.705,79.705,2
20140901|2014-05-04 20:30,5,79.675,79.675,79.67,79.67,4
20140901|2014-05-04 21:00,5,79.655,79.66,79.635,79.66,3
20140901|2014-05-04 22:00,5,79.65,79.655,79.65,79.655,3
20140901|2014-05-04 22:30,5,79.655,79.655,79.655,79.655,1
20140901|2014-05-05 02:00,5,79.67,79.67,79.67,79.67,1
20140901|2014-05-05 05:30,5,79.7,79.7,79.7,79.7,6
20140901|2014-05-05 06:00,5,79.7,79.7,79.695,79.695,7
20140901|2014-05-05 07:30,5,79.67,79.67,79.67,79.67,1
20140901|2014-05-05 08:00,5,79.63,79.63,79.63,79.63,1
20140901|2014-05-05 08:30,5,79.69,79.7,79.675,79.7,4
20140901|2014-05-05 09:00,5,79.68,79.68,79.68,79.68,2
20140901|2014-05-05 10:00,5,79.66,79.675,79.66,79.675,30
20140901|2014-05-05 10:30,5,79.66,79.66,79.655,79.655,30
20140901|2014-05-05 13:30,5,79.67,79.67,79.67,79.67,2
20140901|2014-05-05 19:00,6,79.695,79.695,79.69,79.69,2
20140901|2014-05-05 19:30,6,79.68,79.68,79.68,79.68,20
20140901|2014-05-05 21:00,6,79.66,79.66,79.66,79.66,1
20140901|2014-05-05 21:30,6,79.65,79.65,79.65,79.65,11
20140901|2014-05-05 22:30,6,79.635,79.635,79.635,79.635,11
20140901|2014-05-05 23:30,6,79.605,79.605,79.605,79.605,1
20140901|2014-05-06 01:00,6,79.64,79.64,79.64,79.64,1
20140901|2014-05-06 01:30,6,79.6,79.6,79.6,79.6,5
20140901|2014-05-06 02:00,6,79.58,79.58,79.455,79.455,61
20140901|2014-05-06 02:30,6,79.465,79.47,79.425,79.425,11
20140901|2014-05-06 03:00,6,79.46,79.46,79.45,79.46,24
20140901|2014-05-06 03:30,6,79.425,79.425,79.405,79.415,31
20140901|2014-05-06 04:00,6,79.42,79.42,79.405,79.405,23
20140901|2014-05-06 04:30,6,79.405,79.405,79.375,79.39,10
20140901|2014-05-06 05:00,6,79.395,79.395,79.395,79.395,1
20140901|2014-05-06 05:30,6,79.37,79.37,79.33,79.33,24
20140901|2014-05-06 06:00,6,79.315,79.315,79.29,79.29,14
20140901|2014-05-06 06:30,6,79.3,79.31,79.295,79.31,6
20140901|2014-05-06 07:00,6,79.3,79.3,79.24,79.27,48
20140901|2014-05-06 07:30,6,79.235,79.265,79.23,79.265,10
20140901|2014-05-06 08:00,6,79.255,79.26,79.25,79.26,104
20140901|2014-05-06 09:00,6,79.275,79.275,79.26,79.26,30
20140901|2014-05-06 09:30,6,79.29,79.29,79.26,79.26,6
20140901|2014-05-06 10:00,6,79.275,79.275,79.275,79.275,7
20140901|2014-05-06 10:30,6,79.295,79.295,79.295,79.295,1
20140901|2014-05-06 11:00,6,79.305,79.305,79.295,79.3,18
20140901|2014-05-06 11:30,6,79.305,79.305,79.285,79.285,3
20140901|2014-05-06 12:00,6,79.28,79.28,79.25,79.25,5
20140901|2014-05-06 12:30,6,79.255,79.255,79.255,79.255,1
20140901|2014-05-06 14:00,6,79.265,79.265,79.265,79.265,5
20140901|2014-05-06 19:00,7,79.255,79.255,79.255,79.255,2
20140901|2014-05-06 19:30,7,79.265,79.265,79.265,79.265,1
20140901|2014-05-06 21:00,7,79.29,79.29,79.29,79.29,1
20140901|2014-05-06 21:30,7,79.3,79.31,79.3,79.31,9
20140901|2014-05-06 22:30,7,79.29,79.29,79.29,79.29,1
20140901|2014-05-07 02:00,7,79.29,79.29,79.275,79.275,9
20140901|2014-05-07 02:30,7,79.255,79.255,79.245,79.245,4
20140901|2014-05-07 04:00,7,79.33,79.33,79.33,79.33,2
20140901|2014-05-07 04:30,7,79.315,79.315,79.315,79.315,1
20140901|2014-05-07 07:00,7,79.3,79.3,79.3,79.3,1
20140901|2014-05-07 08:00,7,79.305,79.325,79.305,79.32,27
20140901|2014-05-07 08:30,7,79.285,79.335,79.285,79.335,14
20140901|2014-05-07 09:00,7,79.275,79.36,79.275,79.295,26
20140901|2014-05-07 09:30,7,79.3,79.325,79.3,79.325,2
20140901|2014-05-07 10:00,7,79.31,79.31,79.31,79.31,1
20140901|2014-05-07 11:00,7,79.34,79.34,79.34,79.34,1
20140901|2014-05-07 12:30,7,79.37,79.37,79.37,79.37,1
20140901|2014-05-07 19:30,8,79.395,79.395,79.395,79.395,1
20140901|2014-05-07 20:30,8,79.395,79.395,79.395,79.395,3
20140901|2014-05-07 21:00,8,79.395,79.395,79.395,79.395,1
20140901|2014-05-07 22:00,8,79.37,79.37,79.37,79.37,1
20140901|2014-05-08 02:00,8,79.32,79.32,79.32,79.32,2
20140901|2014-05-08 03:00,8,79.3,79.3,79.3,79.3,1
20140901|2014-05-08 03:30,8,79.265,79.265,79.265,79.265,7
20140901|2014-05-08 04:00,8,79.27,79.275,79.255,79.255,9
20140901|2014-05-08 04:30,8,79.25,79.25,79.235,79.245,8
20140901|2014-05-08 05:00,8,79.235,79.235,79.22,79.22,3
20140901|2014-05-08 05:30,8,79.25,79.25,79.25,79.25,1
20140901|2014-05-08 06:30,8,79.2,79.21,79.155,79.21,57
20140901|2014-05-08 07:30,8,79.15,79.34,79.055,79.34,172
20140901|2014-05-08 08:00,8,79.41,79.46,79.385,79.44,18
20140901|2014-05-08 08:30,8,79.43,79.515,79.43,79.515,9
20140901|2014-05-08 09:00,8,79.53,79.61,79.53,79.58,19
20140901|2014-05-08 10:00,8,79.535,79.535,79.535,79.535,1
20140901|2014-05-08 11:00,8,79.495,79.495,79.48,79.48,6
20140901|2014-05-08 11:30,8,79.51,79.51,79.51,79.51,8
20140901|2014-05-08 12:00,8,79.52,79.52,79.52,79.52,1
20140901|2014-05-08 12:30,8,79.53,79.53,79.53,79.53,1
20140901|2014-05-08 20:30,9,79.625,79.64,79.625,79.64,11
20140901|2014-05-08 22:30,9,79.6,79.6,79.6,79.6,1
20140901|2014-05-09 01:00,9,79.605,79.605,79.605,79.605,1
20140901|2014-05-09 01:30,9,79.63,79.63,79.63,79.63,1
20140901|2014-05-09 02:00,9,79.65,79.65,79.65,79.65,1
20140901|2014-05-09 03:30,9,79.68,79.68,79.68,79.68,5
20140901|2014-05-09 04:30,9,79.715,79.715,79.7,79.7,3
20140901|2014-05-09 05:30,9,79.75,79.775,79.75,79.775,2
20140901|2014-05-09 06:00,9,79.795,79.83,79.795,79.815,6
20140901|2014-05-09 07:00,9,79.9,79.9,79.9,79.9,1
20140901|2014-05-09 07:30,9,79.95,79.95,79.885,79.93,38
20140901|2014-05-09 08:00,9,79.91,79.91,79.91,79.91,2
20140901|2014-05-09 09:00,9,79.91,79.95,79.91,79.915,5
20140901|2014-05-09 09:30,9,79.96,80.03,79.96,80.03,11
20140901|2014-05-09 10:00,9,80.02,80.02,79.995,79.995,7
20140901|2014-05-09 10:30,9,79.99,79.99,79.99,79.99,1
20140901|2014-05-09 11:00,9,80,80,80,80,3
20140901|2014-05-09 12:30,9,80.04,80.04,80.04,80.04,1
20140901|2014-05-09 13:00,9,80.055,80.055,80.055,80.055,1
20140901|2014-05-09 13:30,9,80.065,80.085,80.065,80.085,7
20140901|2014-05-09 14:00,9,80.08,80.08,80.08,80.08,1
20140901|2014-05-09 14:30,9,80.06,80.06,80.055,80.055,3
20140901|2014-05-11 17:00,12,80.21,80.21,80.21,80.21,6
20140901|2014-05-11 18:30,12,80.04,80.04,80.04,80.04,2
20140901|2014-05-11 19:00,12,80.05,80.05,80.05,80.05,1
20140901|2014-05-11 19:30,12,80.07,80.08,80.07,80.08,8
20140901|2014-05-11 20:00,12,80.09,80.09,80.09,80.09,13
20140901|2014-05-11 20:30,12,80.08,80.08,80.08,80.08,2
20140901|2014-05-11 22:00,12,80.06,80.07,80.06,80.07,2
20140901|2014-05-11 23:30,12,80.03,80.03,80.03,80.03,14
20140901|2014-05-12 00:00,12,80.03,80.03,80.025,80.025,11
20140901|2014-05-12 01:00,12,80.02,80.02,80.02,80.02,1
20140901|2014-05-12 01:30,12,80,80,79.99,79.99,4
20140901|2014-05-12 02:00,12,79.97,79.97,79.97,79.97,7
20140901|2014-05-12 03:30,12,79.985,80,79.985,80,18
20140901|2014-05-12 05:00,12,80,80,80,80,1
20140901|2014-05-12 05:30,12,80.015,80.015,80.015,80.015,5
20140901|2014-05-12 06:30,12,80.015,80.015,79.985,79.985,36
20140901|2014-05-12 07:00,12,79.985,79.985,79.985,79.985,30
20140901|2014-05-12 08:00,12,79.975,79.975,79.975,79.975,1
20140901|2014-05-12 08:30,12,79.97,79.97,79.97,79.97,1
20140901|2014-05-12 09:00,12,79.99,79.99,79.99,79.99,1
20140901|2014-05-12 10:00,12,80.055,80.055,80.055,80.055,2
20140901|2014-05-12 10:30,12,80.055,80.055,80.055,80.055,4
20140901|2014-05-12 11:00,12,80.055,80.055,80.055,80.055,1
20140901|2014-05-12 11:30,12,80.06,80.06,80.06,80.06,100
20140901|2014-05-12 12:00,12,80.065,80.065,80.065,80.065,4
20140901|2014-05-12 13:30,12,80.065,80.065,80.065,80.065,1
20140901|2014-05-12 20:00,13,80.045,80.045,80.03,80.03,4
20140901|2014-05-13 01:00,13,80.07,80.075,80.07,80.075,6
20140901|2014-05-13 04:00,13,80.08,80.18,80.08,80.13,218
20140901|2014-05-13 04:30,13,80.095,80.11,80.095,80.11,3
20140901|2014-05-13 05:00,13,80.165,80.245,80.165,80.245,13
20140901|2014-05-13 05:30,13,80.25,80.25,80.25,80.25,1
20140901|2014-05-13 06:00,13,80.295,80.305,80.295,80.305,6
20140901|2014-05-13 06:30,13,80.27,80.27,80.27,80.27,4
20140901|2014-05-13 07:00,13,80.305,80.31,80.305,80.31,51
20140901|2014-05-13 07:30,13,80.16,80.27,80.16,80.195,7
20140901|2014-05-13 08:00,13,80.19,80.2,80.165,80.19,20
20140901|2014-05-13 08:30,13,80.19,80.19,80.19,80.19,1
20140901|2014-05-13 09:00,13,80.2,80.21,80.18,80.18,21
20140901|2014-05-13 09:30,13,80.275,80.28,80.27,80.27,15
20140901|2014-05-13 10:00,13,80.27,80.27,80.26,80.26,5
20140901|2014-05-13 10:30,13,80.23,80.23,80.23,80.23,2
20140901|2014-05-13 11:00,13,80.27,80.28,80.27,80.275,6
20140901|2014-05-13 11:30,13,80.31,80.31,80.285,80.285,31
20140901|2014-05-13 12:00,13,80.325,80.34,80.325,80.34,4
20140901|2014-05-13 12:30,13,80.355,80.355,80.315,80.315,20
20140901|2014-05-13 13:00,13,80.33,80.33,80.31,80.31,29
20140901|2014-05-13 14:30,13,80.3,80.3,80.3,80.3,1
20140901|2014-05-13 19:00,14,80.28,80.29,80.28,80.29,5
20140901|2014-05-13 19:30,14,80.29,80.29,80.29,80.29,1
20140901|2014-05-13 21:00,14,80.255,80.255,80.255,80.255,2
20140901|2014-05-13 22:00,14,80.21,80.21,80.205,80.205,18
20140901|2014-05-13 22:30,14,80.21,80.21,80.21,80.21,1
20140901|2014-05-14 00:00,14,80.19,80.19,80.19,80.19,1
20140901|2014-05-14 01:00,14,80.195,80.195,80.195,80.195,7
20140901|2014-05-14 01:30,14,80.21,80.21,80.21,80.21,2
20140901|2014-05-14 02:00,14,80.2,80.205,80.18,80.195,24
20140901|2014-05-14 02:30,14,80.21,80.21,80.21,80.21,2
20140901|2014-05-14 03:00,14,80.225,80.245,80.22,80.22,361
20140901|2014-05-14 03:30,14,80.185,80.185,80.185,80.185,1
20140901|2014-05-14 04:30,14,80.245,80.25,80.24,80.24,7
20140901|2014-05-14 05:00,14,80.2,80.21,80.2,80.21,2
20140901|2014-05-14 05:30,14,80.245,80.245,80.245,80.245,1
20140901|2014-05-14 06:00,14,80.27,80.27,80.26,80.26,2
20140901|2014-05-14 06:30,14,80.215,80.23,80.215,80.23,2
20140901|2014-05-14 07:00,14,80.23,80.23,80.21,80.22,13
20140901|2014-05-14 08:00,14,80.275,80.3,80.275,80.3,2
20140901|2014-05-14 08:30,14,80.26,80.265,80.23,80.245,74
20140901|2014-05-14 09:00,14,80.23,80.235,80.215,80.215,29
20140901|2014-05-14 09:30,14,80.26,80.26,80.26,80.26,3
20140901|2014-05-14 11:00,14,80.215,80.215,80.215,80.215,1
20140901|2014-05-14 12:00,14,80.24,80.24,80.24,80.24,2
20140901|2014-05-14 12:30,14,80.255,80.255,80.255,80.255,4
20140901|2014-05-14 19:00,15,80.195,80.2,80.195,80.195,19
20140901|2014-05-14 19:30,15,80.215,80.215,80.215,80.215,1
20140901|2014-05-15 01:30,15,80.225,80.225,80.225,80.225,1
20140901|2014-05-15 02:00,15,80.235,80.35,80.235,80.35,31
20140901|2014-05-15 02:30,15,80.365,80.45,80.365,80.45,23
20140901|2014-05-15 03:00,15,80.4,80.44,80.4,80.405,18
20140901|2014-05-15 03:30,15,80.4,80.4,80.4,80.4,1
20140901|2014-05-15 04:00,15,80.415,80.42,80.365,80.365,18
20140901|2014-05-15 04:30,15,80.44,80.46,80.44,80.46,14
20140901|2014-05-15 05:00,15,80.47,80.485,80.46,80.465,33
20140901|2014-05-15 05:30,15,80.465,80.465,80.465,80.465,5
20140901|2014-05-15 06:00,15,80.465,80.465,80.445,80.445,2
20140901|2014-05-15 07:00,15,80.445,80.465,80.445,80.465,2
20140901|2014-05-15 07:30,15,80.49,80.51,80.45,80.45,14
20140901|2014-05-15 08:00,15,80.41,80.41,80.41,80.41,1
20140901|2014-05-15 08:30,15,80.365,80.365,80.365,80.365,1
20140901|2014-05-15 09:00,15,80.365,80.365,80.21,80.235,74
20140901|2014-05-15 09:30,15,80.255,80.27,80.195,80.195,15
20140901|2014-05-15 10:00,15,80.2,80.2,80.1,80.13,307
20140901|2014-05-15 10:30,15,80.135,80.135,80.135,80.135,1
20140901|2014-05-15 11:00,15,80.195,80.195,80.195,80.195,2
20140901|2014-05-15 11:30,15,80.225,80.225,80.225,80.225,1
20140901|2014-05-15 12:00,15,80.245,80.245,80.245,80.245,1
20140901|2014-05-15 13:00,15,80.15,80.15,80.15,80.15,1
20140901|2014-05-15 20:30,16,80.205,80.205,80.205,80.205,2
20140901|2014-05-15 21:00,16,80.185,80.19,80.18,80.18,22
20140901|2014-05-15 21:30,16,80.17,80.17,80.17,80.17,1
20140901|2014-05-15 22:30,16,80.18,80.18,80.18,80.18,4
20140901|2014-05-15 23:00,16,80.16,80.16,80.16,80.16,4
20140901|2014-05-16 02:00,16,80.18,80.18,80.16,80.16,2
20140901|2014-05-16 02:30,16,80.17,80.17,80.17,80.17,1
20140901|2014-05-16 04:00,16,80.185,80.185,80.185,80.185,1
20140901|2014-05-16 05:00,16,80.24,80.24,80.24,80.24,1
20140901|2014-05-16 07:30,16,80.285,80.285,80.28,80.28,5
20140901|2014-05-16 08:00,16,80.195,80.195,80.195,80.195,1
20140901|2014-05-16 09:00,16,80.19,80.19,80.19,80.19,20
20140901|2014-05-16 10:30,16,80.2,80.2,80.2,80.2,1
20140901|2014-05-16 15:00,16,80.22,80.22,80.22,80.22,1
20140901|2014-05-18 19:30,19,80.215,80.215,80.215,80.215,1
20140901|2014-05-18 20:00,19,80.215,80.215,80.215,80.215,2
20140901|2014-05-18 21:30,19,80.18,80.18,80.18,80.18,2
20140901|2014-05-19 01:30,19,80.115,80.115,80.115,80.115,2
20140901|2014-05-19 02:00,19,80.135,80.135,80.135,80.135,1
20140901|2014-05-19 03:30,19,80.17,80.175,80.17,80.175,2
20140901|2014-05-19 04:30,19,80.11,80.11,80.11,80.11,3
20140901|2014-05-19 05:30,19,80.125,80.125,80.125,80.125,1
20140901|2014-05-19 07:30,19,80.105,80.105,80.1,80.1,2
20140901|2014-05-19 08:00,19,80.1,80.1,80.09,80.09,9
20140901|2014-05-19 09:00,19,80.175,80.175,80.075,80.075,5
20140901|2014-05-19 09:30,19,80.065,80.065,80.065,80.065,1
20140901|2014-05-19 10:00,19,80.14,80.14,80.14,80.14,1
20140901|2014-05-19 11:00,19,80.135,80.17,80.135,80.17,21
20140901|2014-05-19 14:30,19,80.16,80.17,80.155,80.17,51
20140901|2014-05-19 15:00,19,80.185,80.185,80.185,80.185,1
20140901|2014-05-19 15:30,19,80.19,80.19,80.19,80.19,1
20140901|2014-05-19 19:00,20,80.19,80.19,80.17,80.17,2
20140901|2014-05-19 19:30,20,80.2,80.2,80.2,80.2,1
20140901|2014-05-19 20:30,20,80.18,80.2,80.18,80.2,3
20140901|2014-05-19 21:00,20,80.21,80.21,80.21,80.21,1
20140901|2014-05-19 23:30,20,80.18,80.2,80.18,80.2,5
20140901|2014-05-20 01:00,20,80.21,80.21,80.21,80.21,1
20140901|2014-05-20 01:30,20,80.215,80.255,80.215,80.255,3
20140901|2014-05-20 02:30,20,80.24,80.24,80.24,80.24,1
20140901|2014-05-20 03:00,20,80.26,80.26,80.26,80.26,2
20140901|2014-05-20 03:30,20,80.275,80.295,80.275,80.295,2
20140901|2014-05-20 04:30,20,80.22,80.22,80.215,80.215,15
20140901|2014-05-20 05:00,20,80.21,80.21,80.2,80.2,12
20140901|2014-05-20 05:30,20,80.235,80.235,80.235,80.235,1
20140901|2014-05-20 07:30,20,80.245,80.245,80.245,80.245,1
20140901|2014-05-20 08:00,20,80.23,80.23,80.23,80.23,2
20140901|2014-05-20 09:00,20,80.205,80.205,80.205,80.205,1
20140901|2014-05-20 10:30,20,80.22,80.22,80.215,80.215,5
20140901|2014-05-20 11:00,20,80.215,80.215,80.215,80.215,1
20140901|2014-05-20 12:00,20,80.24,80.24,80.24,80.24,1
20140901|2014-05-20 15:30,20,80.225,80.225,80.225,80.225,1
20140901|2014-05-20 22:00,21,80.205,80.205,80.205,80.205,5
20140901|2014-05-21 01:30,21,80.125,80.125,80.1,80.1,6
20140901|2014-05-21 02:00,21,80.08,80.105,80.075,80.105,7
20140901|2014-05-21 03:30,21,80.07,80.075,80.065,80.065,3
20140901|2014-05-21 04:30,21,80.125,80.125,80.125,80.125,1
20140901|2014-05-21 05:30,21,80.155,80.215,80.155,80.215,6
20140901|2014-05-21 06:00,21,80.225,80.245,80.225,80.245,3
20140901|2014-05-21 06:30,21,80.23,80.23,80.23,80.23,1
20140901|2014-05-21 07:00,21,80.23,80.23,80.22,80.22,5
20140901|2014-05-21 07:30,21,80.285,80.305,80.285,80.305,3
20140901|2014-05-21 08:00,21,80.31,80.36,80.31,80.355,7
20140901|2014-05-21 08:30,21,80.35,80.36,80.35,80.36,8
20140901|2014-05-21 10:30,21,80.38,80.395,80.38,80.395,16
20140901|2014-05-21 11:30,21,80.375,80.385,80.375,80.385,4
20140901|2014-05-21 12:00,21,80.385,80.455,80.385,80.45,60
20140901|2014-05-21 13:30,21,80.325,80.325,80.25,80.25,2
20140901|2014-05-21 14:00,21,80.28,80.28,80.275,80.28,95
20140901|2014-05-21 19:00,22,80.27,80.27,80.27,80.27,3
20140901|2014-05-21 20:00,22,80.27,80.27,80.27,80.27,1
20140901|2014-05-21 20:30,22,80.27,80.275,80.27,80.27,10
20140901|2014-05-21 21:00,22,80.265,80.265,80.265,80.265,2
20140901|2014-05-21 21:30,22,80.28,80.295,80.28,80.295,2
20140901|2014-05-22 00:00,22,80.33,80.33,80.33,80.33,1
20140901|2014-05-22 01:00,22,80.34,80.34,80.325,80.325,3
20140901|2014-05-22 01:30,22,80.325,80.325,80.325,80.325,1
20140901|2014-05-22 02:00,22,80.335,80.335,80.32,80.32,4
20140901|2014-05-22 02:30,22,80.335,80.335,80.33,80.33,7
20140901|2014-05-22 05:00,22,80.29,80.29,80.275,80.275,12
20140901|2014-05-22 05:30,22,80.3,80.3,80.3,80.3,2
20140901|2014-05-22 06:30,22,80.335,80.335,80.335,80.335,1
20140901|2014-05-22 07:30,22,80.365,80.365,80.365,80.365,3
20140901|2014-05-22 08:00,22,80.395,80.425,80.395,80.425,4
20140901|2014-05-22 08:30,22,80.41,80.41,80.41,80.41,5
20140901|2014-05-22 09:30,22,80.385,80.4,80.385,80.4,10
20140901|2014-05-22 13:00,22,80.44,80.44,80.415,80.415,4
20140901|2014-05-22 19:00,23,80.41,80.41,80.41,80.41,5
20140901|2014-05-22 19:30,23,80.45,80.45,80.45,80.45,1
20140901|2014-05-22 20:00,23,80.45,80.45,80.435,80.435,10
20140901|2014-05-22 22:30,23,80.435,80.44,80.435,80.44,10
20140901|2014-05-23 00:00,23,80.42,80.42,80.42,80.42,1
20140901|2014-05-23 02:00,23,80.425,80.425,80.425,80.425,1
20140901|2014-05-23 02:30,23,80.435,80.435,80.435,80.435,2
20140901|2014-05-23 03:00,23,80.495,80.515,80.495,80.51,66
20140901|2014-05-23 03:30,23,80.545,80.575,80.545,80.575,5
20140901|2014-05-23 04:00,23,80.55,80.55,80.55,80.55,1
20140901|2014-05-23 04:30,23,80.56,80.56,80.56,80.56,1
20140901|2014-05-23 05:30,23,80.575,80.6,80.575,80.6,143
20140901|2014-05-23 06:30,23,80.555,80.555,80.555,80.555,2
20140901|2014-05-23 07:00,23,80.54,80.54,80.525,80.525,25
20140901|2014-05-23 07:30,23,80.545,80.545,80.54,80.54,13
20140901|2014-05-23 08:00,23,80.525,80.535,80.525,80.535,24
20140901|2014-05-23 08:30,23,80.52,80.52,80.52,80.52,1
20140901|2014-05-23 09:00,23,80.515,80.515,80.475,80.475,23
20140901|2014-05-23 09:30,23,80.515,80.515,80.515,80.515,1
20140901|2014-05-23 10:00,23,80.52,80.52,80.52,80.52,10
20140901|2014-05-25 20:00,26,80.565,80.565,80.565,80.565,21
20140901|2014-05-25 20:30,26,80.58,80.58,80.575,80.58,3
20140901|2014-05-25 23:30,26,80.575,80.575,80.575,80.575,3
20140901|2014-05-26 00:00,26,80.565,80.565,80.565,80.565,1
20140901|2014-05-26 01:00,26,80.55,80.55,80.55,80.55,1
20140901|2014-05-26 01:30,26,80.55,80.55,80.55,80.55,1
20140901|2014-05-26 02:00,26,80.54,80.54,80.51,80.51,44
20140901|2014-05-26 02:30,26,80.485,80.485,80.465,80.465,5
20140901|2014-05-26 04:00,26,80.46,80.46,80.455,80.455,2
20140901|2014-05-26 06:30,26,80.47,80.47,80.47,80.47,1
20140901|2014-05-26 07:00,26,80.465,80.47,80.465,80.47,2
20140901|2014-05-26 07:30,26,80.48,80.48,80.48,80.48,1
20140901|2014-05-26 08:00,26,80.47,80.47,80.47,80.47,1
20140901|2014-05-26 08:30,26,80.465,80.465,80.45,80.45,3
20140901|2014-05-26 09:30,26,80.445,80.445,80.395,80.405,41
20140901|2014-05-26 10:00,26,80.42,80.42,80.42,80.42,1
20140901|2014-05-26 10:30,26,80.425,80.425,80.425,80.425,5
20140901|2014-05-26 11:30,26,80.45,80.455,80.45,80.455,10
20140901|2014-05-26 19:00,27,80.43,80.43,80.4,80.41,25
20140901|2014-05-26 19:30,27,80.405,80.405,80.355,80.355,35
20140901|2014-05-26 20:00,27,80.365,80.365,80.365,80.365,2
20140901|2014-05-26 20:30,27,80.375,80.375,80.375,80.375,1
20140901|2014-05-26 21:00,27,80.365,80.365,80.36,80.36,2
20140901|2014-05-26 22:30,27,80.395,80.395,80.395,80.395,5
20140901|2014-05-27 00:30,27,80.41,80.41,80.41,80.41,1
20140901|2014-05-27 01:00,27,80.39,80.395,80.39,80.395,2
20140901|2014-05-27 01:30,27,80.385,80.385,80.38,80.38,2
20140901|2014-05-27 02:00,27,80.415,80.42,80.38,80.38,8
20140901|2014-05-27 02:30,27,80.395,80.415,80.395,80.415,2
20140901|2014-05-27 03:00,27,80.4,80.415,80.4,80.41,5
20140901|2014-05-27 03:30,27,80.425,80.425,80.425,80.425,1
20140901|2014-05-27 04:00,27,80.425,80.44,80.425,80.44,5
20140901|2014-05-27 05:00,27,80.43,80.43,80.415,80.415,5
20140901|2014-05-27 06:30,27,80.455,80.455,80.455,80.455,1
20140901|2014-05-27 07:00,27,80.48,80.505,80.48,80.505,17
20140901|2014-05-27 07:30,27,80.53,80.53,80.48,80.48,16
20140901|2014-05-27 08:30,27,80.51,80.51,80.475,80.475,4
20140901|2014-05-27 09:00,27,80.505,80.54,80.505,80.54,4
20140901|2014-05-27 09:30,27,80.6,80.62,80.6,80.62,114
20140901|2014-05-27 10:00,27,80.62,80.62,80.575,80.575,51
20140901|2014-05-27 10:30,27,80.575,80.605,80.575,80.605,65
20140901|2014-05-27 11:00,27,80.615,80.63,80.605,80.625,61
20140901|2014-05-27 11:30,27,80.625,80.63,80.62,80.63,8
20140901|2014-05-27 12:00,27,80.63,80.63,80.63,80.63,30
20140901|2014-05-27 12:30,27,80.625,80.625,80.62,80.62,76
20140901|2014-05-27 13:00,27,80.615,80.615,80.565,80.565,13
20140901|2014-05-27 13:30,27,80.53,80.53,80.53,80.53,5
20140901|2014-05-27 19:00,28,80.55,80.55,80.545,80.55,17
20140901|2014-05-27 19:30,28,80.53,80.53,80.53,80.53,3
20140901|2014-05-27 20:30,28,80.53,80.53,80.51,80.51,4
20140901|2014-05-27 21:00,28,80.515,80.515,80.515,80.515,1
20140901|2014-05-27 21:30,28,80.5,80.5,80.5,80.5,2
20140901|2014-05-27 23:30,28,80.52,80.52,80.52,80.52,1
20140901|2014-05-28 00:30,28,80.52,80.52,80.515,80.515,3
20140901|2014-05-28 01:30,28,80.575,80.575,80.575,80.575,20
20140901|2014-05-28 02:00,28,80.57,80.57,80.57,80.57,5
20140901|2014-05-28 02:30,28,80.57,80.575,80.565,80.57,16
20140901|2014-05-28 03:00,28,80.585,80.585,80.58,80.58,2
20140901|2014-05-28 03:30,28,80.59,80.59,80.58,80.58,5
20140901|2014-05-28 04:00,28,80.595,80.595,80.575,80.575,35
20140901|2014-05-28 05:00,28,80.605,80.605,80.605,80.605,13
20140901|2014-05-28 06:00,28,80.625,80.645,80.625,80.64,6
20140901|2014-05-28 06:30,28,80.655,80.67,80.64,80.64,36
20140901|2014-05-28 07:00,28,80.64,80.67,80.64,80.67,13
20140901|2014-05-28 07:30,28,80.665,80.665,80.555,80.555,12
20140901|2014-05-28 08:00,28,80.61,80.695,80.585,80.695,4
20140901|2014-05-28 08:30,28,80.68,80.69,80.66,80.69,43
20140901|2014-05-28 09:00,28,80.695,80.73,80.695,80.725,18
20140901|2014-05-28 09:30,28,80.715,80.72,80.69,80.72,45
20140901|2014-05-28 10:00,28,80.71,80.71,80.71,80.71,1
20140901|2014-05-28 10:30,28,80.7,80.725,80.695,80.725,55
20140901|2014-05-28 11:00,28,80.71,80.72,80.71,80.72,20
20140901|2014-05-28 11:30,28,80.725,80.725,80.725,80.725,10
20140901|2014-05-28 12:00,28,80.725,80.745,80.725,80.74,10
20140901|2014-05-28 13:00,28,80.725,80.725,80.725,80.725,4
20140901|2014-05-28 13:30,28,80.745,80.745,80.745,80.745,1
20140901|2014-05-28 15:30,28,80.735,80.745,80.735,80.745,2
20140901|2014-05-28 19:00,29,80.7,80.705,80.7,80.705,40
20140901|2014-05-28 19:30,29,80.7,80.7,80.7,80.7,1
20140901|2014-05-28 20:30,29,80.68,80.68,80.68,80.68,2
20140901|2014-05-28 21:00,29,80.685,80.685,80.685,80.685,1
20140901|2014-05-28 21:30,29,80.66,80.665,80.66,80.66,4
20140901|2014-05-28 22:00,29,80.655,80.655,80.63,80.63,5
20140901|2014-05-28 22:30,29,80.64,80.655,80.64,80.655,6
20140901|2014-05-29 01:00,29,80.65,80.65,80.65,80.65,5
20140901|2014-05-29 02:00,29,80.69,80.72,80.685,80.71,10
20140901|2014-05-29 02:30,29,80.71,80.71,80.71,80.71,1
20140901|2014-05-29 03:00,29,80.67,80.67,80.655,80.655,4
20140901|2014-05-29 03:30,29,80.645,80.645,80.6,80.6,11
20140901|2014-05-29 04:00,29,80.57,80.59,80.57,80.59,28
20140901|2014-05-29 04:30,29,80.59,80.59,80.585,80.585,3
20140901|2014-05-29 05:00,29,80.6,80.6,80.575,80.575,4
20140901|2014-05-29 05:30,29,80.595,80.595,80.595,80.595,6
20140901|2014-05-29 06:00,29,80.595,80.595,80.595,80.595,1
20140901|2014-05-29 06:30,29,80.585,80.585,80.585,80.585,5
20140901|2014-05-29 07:30,29,80.6,80.65,80.555,80.65,36
20140901|2014-05-29 08:00,29,80.655,80.685,80.655,80.685,7
20140901|2014-05-29 08:30,29,80.655,80.69,80.64,80.69,23
20140901|2014-05-29 09:00,29,80.66,80.66,80.605,80.625,15
20140901|2014-05-29 09:30,29,80.65,80.65,80.58,80.585,4
20140901|2014-05-29 10:00,29,80.54,80.565,80.525,80.565,34
20140901|2014-05-29 10:30,29,80.6,80.615,80.6,80.615,2
20140901|2014-05-29 11:00,29,80.615,80.615,80.605,80.605,3
20140901|2014-05-29 12:00,29,80.62,80.64,80.62,80.64,5
20140901|2014-05-29 12:30,29,80.64,80.645,80.64,80.645,11
20140901|2014-05-29 19:00,30,80.66,80.66,80.66,80.66,1
20140901|2014-05-29 20:30,30,80.605,80.605,80.605,80.605,1
20140901|2014-05-29 21:30,30,80.615,80.615,80.615,80.615,1
20140901|2014-05-29 23:00,30,80.625,80.625,80.625,80.625,5
20140901|2014-05-30 00:00,30,80.62,80.62,80.62,80.62,1
20140901|2014-05-30 00:30,30,80.6,80.6,80.6,80.6,1
20140901|2014-05-30 01:00,30,80.625,80.63,80.61,80.61,8
20140901|2014-05-30 01:30,30,80.6,80.6,80.6,80.6,4
20140901|2014-05-30 02:00,30,80.625,80.625,80.585,80.585,4
20140901|2014-05-30 03:30,30,80.62,80.62,80.615,80.615,8
20140901|2014-05-30 04:00,30,80.605,80.605,80.605,80.605,2
20140901|2014-05-30 05:00,30,80.605,80.605,80.605,80.605,1
20140901|2014-05-30 07:30,30,80.64,80.64,80.595,80.605,29
20140901|2014-05-30 08:00,30,80.575,80.575,80.56,80.56,21
20140901|2014-05-30 08:30,30,80.53,80.565,80.525,80.565,24
20140901|2014-05-30 09:00,30,80.57,80.57,80.57,80.57,1
20140901|2014-05-30 09:30,30,80.535,80.54,80.495,80.495,9
20140901|2014-05-30 10:00,30,80.5,80.51,80.48,80.48,15
20140901|2014-05-30 10:30,30,80.52,80.52,80.52,80.52,5
20140901|2014-05-30 11:30,30,80.515,80.515,80.51,80.51,2
20140901|2014-05-30 12:00,30,80.525,80.525,80.52,80.52,3
20140901|2014-05-30 13:00,30,80.5,80.5,80.495,80.495,2
20140901|2014-05-30 13:30,30,80.51,80.51,80.51,80.51,1
20140901|2014-05-30 14:00,30,80.525,80.53,80.52,80.53,50
20140901|2014-06-01 17:30,2,80.57,80.57,80.57,80.57,4
20140901|2014-06-01 18:00,2,80.595,80.595,80.57,80.57,2
20140901|2014-06-01 20:00,2,80.6,80.605,80.595,80.605,3
20140901|2014-06-01 20:30,2,80.61,80.61,80.61,80.61,3
20140901|2014-06-01 21:00,2,80.61,80.61,80.61,80.61,1
20140901|2014-06-01 21:30,2,80.615,80.615,80.61,80.61,13
20140901|2014-06-01 22:00,2,80.61,80.61,80.605,80.61,6
20140901|2014-06-01 22:30,2,80.6,80.6,80.595,80.595,2
20140901|2014-06-01 23:00,2,80.6,80.615,80.6,80.615,42
20140901|2014-06-02 01:00,2,80.575,80.575,80.565,80.565,2
20140901|2014-06-02 02:00,2,80.64,80.645,80.63,80.64,12
20140901|2014-06-02 02:30,2,80.65,80.65,80.65,80.65,1
20140901|2014-06-02 03:00,2,80.685,80.685,80.685,80.685,2
20140901|2014-06-02 03:30,2,80.73,80.74,80.73,80.74,2
20140901|2014-06-02 04:00,2,80.725,80.725,80.71,80.71,2
20140901|2014-06-02 04:30,2,80.7,80.7,80.69,80.69,3
20140901|2014-06-02 05:00,2,80.7,80.7,80.68,80.68,2
20140901|2014-06-02 05:30,2,80.67,80.67,80.66,80.66,6
20140901|2014-06-02 06:00,2,80.67,80.67,80.65,80.655,8
20140901|2014-06-02 06:30,2,80.66,80.67,80.66,80.67,2
20140901|2014-06-02 07:00,2,80.695,80.695,80.64,80.665,17
20140901|2014-06-02 07:30,2,80.675,80.675,80.655,80.66,13
20140901|2014-06-02 08:00,2,80.695,80.72,80.695,80.72,9
20140901|2014-06-02 08:30,2,80.715,80.715,80.715,80.715,14
20140901|2014-06-02 09:00,2,80.655,80.66,80.65,80.66,13
20140901|2014-06-02 09:30,2,80.7,80.72,80.7,80.72,6
20140901|2014-06-02 10:00,2,80.725,80.75,80.725,80.75,32
20140901|2014-06-02 10:30,2,80.735,80.755,80.735,80.74,12
20140901|2014-06-02 11:00,2,80.74,80.815,80.74,80.795,207
20140901|2014-06-02 11:30,2,80.81,80.83,80.81,80.81,16
20140901|2014-06-02 12:00,2,80.8,80.8,80.79,80.79,32
20140901|2014-06-02 12:30,2,80.78,80.78,80.77,80.77,5
20140901|2014-06-02 13:00,2,80.785,80.785,80.785,80.785,8
20140901|2014-06-02 13:30,2,80.805,80.805,80.805,80.805,13
20140901|2014-06-02 14:00,2,80.795,80.8,80.79,80.795,34
20140901|2014-06-02 15:30,2,80.795,80.795,80.795,80.795,2
20140901|2014-06-02 19:30,3,80.765,80.765,80.755,80.76,6
20140901|2014-06-02 20:00,3,80.775,80.775,80.77,80.77,26
20140901|2014-06-02 20:30,3,80.78,80.78,80.765,80.765,8
20140901|2014-06-02 21:00,3,80.765,80.765,80.765,80.765,2
20140901|2014-06-02 22:30,3,80.76,80.77,80.76,80.77,2
20140901|2014-06-02 23:30,3,80.755,80.76,80.755,80.76,21
20140901|2014-06-03 00:00,3,80.76,80.765,80.76,80.765,9
20140901|2014-06-03 00:30,3,80.755,80.755,80.745,80.745,19
20140901|2014-06-03 01:00,3,80.76,80.76,80.74,80.74,23
20140901|2014-06-03 01:30,3,80.765,80.765,80.75,80.75,78
20140901|2014-06-03 02:00,3,80.76,80.76,80.74,80.74,6
20140901|2014-06-03 02:30,3,80.755,80.755,80.755,80.755,1
20140901|2014-06-03 03:00,3,80.745,80.745,80.745,80.745,20
20140901|2014-06-03 04:00,3,80.79,80.79,80.77,80.77,5
20140901|2014-06-03 04:30,3,80.75,80.75,80.735,80.74,3
20140901|2014-06-03 05:30,3,80.775,80.78,80.775,80.78,80
20140901|2014-06-03 06:00,3,80.7,80.7,80.69,80.69,15
20140901|2014-06-03 06:30,3,80.7,80.7,80.68,80.68,30
20140901|2014-06-03 07:00,3,80.68,80.68,80.59,80.625,126
20140901|2014-06-03 07:30,3,80.63,80.65,80.63,80.64,63
20140901|2014-06-03 08:00,3,80.645,80.645,80.64,80.64,18
20140901|2014-06-03 08:30,3,80.625,80.645,80.62,80.645,5
20140901|2014-06-03 09:00,3,80.66,80.685,80.66,80.67,24
20140901|2014-06-03 09:30,3,80.69,80.715,80.69,80.71,6
20140901|2014-06-03 10:00,3,80.71,80.71,80.69,80.69,22
20140901|2014-06-03 10:30,3,80.695,80.695,80.685,80.69,7
20140901|2014-06-03 11:00,3,80.695,80.71,80.67,80.67,16
20140901|2014-06-03 11:30,3,80.665,80.665,80.665,80.665,1
20140901|2014-06-03 13:30,3,80.69,80.71,80.68,80.71,54
20140901|2014-06-03 15:30,3,80.675,80.675,80.675,80.675,1
20140901|2014-06-03 19:00,4,80.725,80.725,80.725,80.725,1
20140901|2014-06-03 19:30,4,80.735,80.75,80.735,80.75,3
20140901|2014-06-03 20:00,4,80.755,80.775,80.755,80.775,3
20140901|2014-06-03 20:30,4,80.76,80.76,80.76,80.76,5
20140901|2014-06-03 21:00,4,80.76,80.76,80.76,80.76,1
20140901|2014-06-03 21:30,4,80.775,80.775,80.775,80.775,1
20140901|2014-06-03 22:00,4,80.795,80.805,80.795,80.795,4
20140901|2014-06-03 22:30,4,80.81,80.81,80.8,80.8,4
20140901|2014-06-03 23:00,4,80.8,80.8,80.8,80.8,8
20140901|2014-06-03 23:30,4,80.8,80.8,80.8,80.8,5
20140901|2014-06-04 00:00,4,80.78,80.78,80.78,80.78,1
20140901|2014-06-04 01:00,4,80.815,80.815,80.815,80.815,1
20140901|2014-06-04 01:30,4,80.81,80.815,80.81,80.815,2
20140901|2014-06-04 02:00,4,80.81,80.81,80.805,80.805,4
20140901|2014-06-04 02:30,4,80.79,80.79,80.79,80.79,4
20140901|2014-06-04 03:00,4,80.785,80.8,80.785,80.8,4
20140901|2014-06-04 03:30,4,80.81,80.81,80.715,80.725,58
20140901|2014-06-04 04:00,4,80.785,80.805,80.78,80.78,6
20140901|2014-06-04 04:30,4,80.78,80.78,80.78,80.78,18
20140901|2014-06-04 05:30,4,80.755,80.755,80.75,80.75,2
20140901|2014-06-04 06:00,4,80.705,80.71,80.705,80.71,2
20140901|2014-06-04 06:30,4,80.7,80.7,80.69,80.69,2
20140901|2014-06-04 07:00,4,80.695,80.705,80.645,80.68,19
20140901|2014-06-04 07:30,4,80.67,80.67,80.63,80.67,86
20140901|2014-06-04 08:00,4,80.675,80.68,80.665,80.67,29
20140901|2014-06-04 08:30,4,80.72,80.74,80.72,80.725,43
20140901|2014-06-04 09:00,4,80.725,80.785,80.725,80.785,37
20140901|2014-06-04 09:30,4,80.76,80.76,80.755,80.755,10
20140901|2014-06-04 10:00,4,80.745,80.76,80.745,80.76,5
20140901|2014-06-04 10:30,4,80.75,80.75,80.74,80.74,8
20140901|2014-06-04 11:00,4,80.76,80.76,80.755,80.755,21
20140901|2014-06-04 11:30,4,80.755,80.78,80.755,80.78,7
20140901|2014-06-04 12:00,4,80.79,80.81,80.79,80.81,10
20140901|2014-06-04 12:30,4,80.815,80.82,80.8,80.805,13
20140901|2014-06-04 13:00,4,80.805,80.805,80.805,80.805,12
20140901|2014-06-04 13:30,4,80.805,80.825,80.805,80.82,13
20140901|2014-06-04 15:00,4,80.82,80.82,80.82,80.82,2
20140901|2014-06-04 15:30,4,80.82,80.82,80.82,80.82,3
20140901|2014-06-04 19:30,5,80.795,80.8,80.795,80.8,4
20140901|2014-06-04 20:00,5,80.805,80.82,80.805,80.815,16
20140901|2014-06-04 20:30,5,80.82,80.825,80.82,80.82,44
20140901|2014-06-04 21:00,5,80.8,80.8,80.8,80.8,30
20140901|2014-06-04 21:30,5,80.81,80.82,80.81,80.82,3
20140901|2014-06-04 22:30,5,80.805,80.805,80.805,80.805,1
20140901|2014-06-04 23:30,5,80.785,80.785,80.785,80.785,1
20140901|2014-06-05 00:30,5,80.79,80.79,80.79,80.79,3
20140901|2014-06-05 01:00,5,80.785,80.785,80.75,80.75,28
20140901|2014-06-05 01:30,5,80.78,80.78,80.77,80.77,6
20140901|2014-06-05 02:30,5,80.76,80.76,80.76,80.76,2
20140901|2014-06-05 03:00,5,80.75,80.755,80.75,80.75,4
20140901|2014-06-05 03:30,5,80.75,80.75,80.735,80.735,11
20140901|2014-06-05 04:00,5,80.73,80.735,80.72,80.735,7
20140901|2014-06-05 04:30,5,80.74,80.74,80.705,80.705,7
20140901|2014-06-05 05:00,5,80.73,80.73,80.72,80.72,3
20140901|2014-06-05 05:30,5,80.735,80.735,80.735,80.735,1
20140901|2014-06-05 06:00,5,80.74,80.755,80.74,80.755,4
20140901|2014-06-05 06:30,5,80.75,80.93,80.59,80.89,253
20140901|2014-06-05 07:00,5,80.9,80.94,80.9,80.93,101
20140901|2014-06-05 07:30,5,80.95,81.17,80.95,81.03,343
20140901|2014-06-05 08:00,5,81.055,81.065,80.945,80.945,88
20140901|2014-06-05 08:30,5,80.98,80.98,80.77,80.85,263
20140901|2014-06-05 09:00,5,80.855,80.88,80.56,80.685,399
20140901|2014-06-05 09:30,5,80.67,80.74,80.665,80.7,51
20140901|2014-06-05 10:00,5,80.715,80.735,80.665,80.665,220
20140901|2014-06-05 10:30,5,80.66,80.715,80.65,80.69,35
20140901|2014-06-05 11:00,5,80.695,80.695,80.595,80.61,99
20140901|2014-06-05 11:30,5,80.6,80.605,80.575,80.605,128
20140901|2014-06-05 12:00,5,80.6,80.645,80.6,80.615,10
20140901|2014-06-05 12:30,5,80.615,80.615,80.47,80.495,201
20140901|2014-06-05 13:00,5,80.51,80.525,80.47,80.47,71
20140901|2014-06-05 13:30,5,80.51,80.54,80.51,80.535,3
20140901|2014-06-05 14:00,5,80.52,80.52,80.515,80.52,40
20140901|2014-06-05 14:30,5,80.52,80.52,80.52,80.52,32
20140901|2014-06-05 15:00,5,80.47,80.485,80.47,80.485,5
20140901|2014-06-05 15:30,5,80.485,80.505,80.485,80.49,11
20140901|2014-06-05 19:00,6,80.5,80.5,80.49,80.49,17
20140901|2014-06-05 19:30,6,80.48,80.48,80.48,80.48,6
20140901|2014-06-05 20:00,6,80.495,80.495,80.46,80.465,55
20140901|2014-06-05 20:30,6,80.465,80.47,80.465,80.47,5
20140901|2014-06-05 21:00,6,80.47,80.48,80.47,80.48,17
20140901|2014-06-05 21:30,6,80.485,80.485,80.48,80.48,5
20140901|2014-06-05 22:00,6,80.48,80.49,80.48,80.485,7
20140901|2014-06-05 22:30,6,80.49,80.49,80.49,80.49,1
20140901|2014-06-05 23:00,6,80.49,80.5,80.49,80.495,30
20140901|2014-06-05 23:30,6,80.505,80.505,80.49,80.495,21
20140901|2014-06-06 00:00,6,80.49,80.495,80.49,80.495,9
20140901|2014-06-06 00:30,6,80.485,80.49,80.485,80.49,2
20140901|2014-06-06 01:00,6,80.49,80.505,80.49,80.505,34
20140901|2014-06-06 01:30,6,80.525,80.525,80.5,80.5,12
20140901|2014-06-06 02:00,6,80.51,80.525,80.505,80.52,42
20140901|2014-06-06 02:30,6,80.52,80.52,80.505,80.505,6
20140901|2014-06-06 03:00,6,80.505,80.56,80.505,80.55,210
20140901|2014-06-06 03:30,6,80.57,80.585,80.55,80.55,57
20140901|2014-06-06 04:00,6,80.575,80.585,80.575,80.585,5
20140901|2014-06-06 04:30,6,80.59,80.605,80.59,80.605,8
20140901|2014-06-06 05:00,6,80.625,80.625,80.59,80.59,16
20140901|2014-06-06 06:00,6,80.585,80.585,80.585,80.585,1
20140901|2014-06-06 06:30,6,80.535,80.54,80.52,80.54,9
20140901|2014-06-06 07:00,6,80.53,80.555,80.5,80.5,35
20140901|2014-06-06 07:30,6,80.525,80.62,80.375,80.415,424
20140901|2014-06-06 08:00,6,80.435,80.535,80.43,80.53,52
20140901|2014-06-06 08:30,6,80.535,80.665,80.535,80.625,114
20140901|2014-06-06 09:00,6,80.635,80.65,80.56,80.585,144
20140901|2014-06-06 09:30,6,80.605,80.605,80.595,80.595,53
20140901|2014-06-06 10:00,6,80.585,80.595,80.56,80.585,90
20140901|2014-06-06 10:30,6,80.58,80.58,80.565,80.565,2
20140901|2014-06-06 11:00,6,80.58,80.58,80.58,80.58,2
20140901|2014-06-06 11:30,6,80.59,80.59,80.57,80.58,48
20140901|2014-06-06 13:30,6,80.58,80.58,80.53,80.53,112
20140901|2014-06-06 14:00,6,80.555,80.56,80.555,80.555,5
20140901|2014-06-06 15:30,6,80.53,80.535,80.53,80.535,19
20140901|2014-06-08 17:00,9,80.58,80.58,80.53,80.53,27
20140901|2014-06-08 17:30,9,80.535,80.535,80.535,80.535,1
20140901|2014-06-08 18:00,9,80.54,80.54,80.54,80.54,9
20140901|2014-06-08 18:30,9,80.53,80.535,80.53,80.535,7
20140901|2014-06-08 19:30,9,80.54,80.54,80.54,80.54,1
20140901|2014-06-08 20:00,9,80.55,80.55,80.55,80.55,2
20140901|2014-06-08 20:30,9,80.555,80.555,80.555,80.555,10
20140901|2014-06-08 21:00,9,80.565,80.565,80.55,80.55,35
20140901|2014-06-08 21:30,9,80.545,80.545,80.545,80.545,1
20140901|2014-06-08 22:00,9,80.545,80.545,80.535,80.545,98
20140901|2014-06-08 22:30,9,80.545,80.545,80.54,80.54,6
20140901|2014-06-08 23:00,9,80.54,80.54,80.54,80.54,1
20140901|2014-06-08 23:30,9,80.54,80.54,80.53,80.53,3
20140901|2014-06-09 00:00,9,80.535,80.535,80.535,80.535,5
20140901|2014-06-09 00:30,9,80.54,80.54,80.54,80.54,5
20140901|2014-06-09 01:00,9,80.52,80.52,80.505,80.505,39
20140901|2014-06-09 01:30,9,80.485,80.485,80.425,80.425,56
20140901|2014-06-09 02:00,9,80.44,80.475,80.44,80.475,19
20140901|2014-06-09 02:30,9,80.495,80.52,80.495,80.52,25
20140901|2014-06-09 03:00,9,80.515,80.53,80.515,80.53,35
20140901|2014-06-09 03:30,9,80.555,80.565,80.535,80.565,14
20140901|2014-06-09 04:00,9,80.56,80.58,80.56,80.58,17
20140901|2014-06-09 04:30,9,80.585,80.63,80.585,80.63,17
20140901|2014-06-09 05:00,9,80.66,80.66,80.63,80.635,8
20140901|2014-06-09 06:00,9,80.605,80.695,80.605,80.675,174
20140901|2014-06-09 06:30,9,80.68,80.69,80.645,80.65,84
20140901|2014-06-09 07:00,9,80.66,80.68,80.66,80.68,15
20140901|2014-06-09 07:30,9,80.68,80.68,80.655,80.665,35
20140901|2014-06-09 08:00,9,80.685,80.775,80.685,80.755,68
20140901|2014-06-09 08:30,9,80.76,80.805,80.75,80.8,342
20140901|2014-06-09 09:00,9,80.805,80.805,80.775,80.785,169
20140901|2014-06-09 09:30,9,80.785,80.785,80.74,80.755,164
20140901|2014-06-09 10:00,9,80.745,80.765,80.745,80.76,202
20140901|2014-06-09 10:30,9,80.765,80.765,80.755,80.765,24
20140901|2014-06-09 11:00,9,80.77,80.78,80.75,80.765,118
20140901|2014-06-09 11:30,9,80.755,80.785,80.755,80.785,43
20140901|2014-06-09 12:00,9,80.785,80.785,80.77,80.77,14
20140901|2014-06-09 12:30,9,80.775,80.785,80.775,80.785,6
20140901|2014-06-09 13:00,9,80.785,80.79,80.775,80.775,34
20140901|2014-06-09 13:30,9,80.77,80.785,80.77,80.78,171
20140901|2014-06-09 14:00,9,80.78,80.78,80.765,80.77,69
20140901|2014-06-09 15:00,9,80.76,80.76,80.76,80.76,1
20140901|2014-06-09 15:30,9,80.755,80.755,80.755,80.755,6
20140901|2014-06-09 19:00,10,80.75,80.75,80.735,80.735,12
20140901|2014-06-09 19:30,10,80.76,80.76,80.75,80.75,23
20140901|2014-06-09 20:00,10,80.75,80.75,80.745,80.745,16
20140901|2014-06-09 20:30,10,80.74,80.74,80.73,80.735,7
20140901|2014-06-09 21:00,10,80.735,80.735,80.725,80.735,3
20140901|2014-06-09 22:00,10,80.735,80.735,80.73,80.73,4
20140901|2014-06-09 22:30,10,80.73,80.73,80.72,80.73,87
20140901|2014-06-09 23:00,10,80.725,80.725,80.725,80.725,12
20140901|2014-06-09 23:30,10,80.725,80.725,80.725,80.725,100
20140901|2014-06-10 00:00,10,80.74,80.74,80.735,80.735,37
20140901|2014-06-10 00:30,10,80.73,80.73,80.725,80.725,4
20140901|2014-06-10 01:00,10,80.735,80.735,80.68,80.685,71
20140901|2014-06-10 01:30,10,80.69,80.695,80.675,80.69,48
20140901|2014-06-10 02:00,10,80.695,80.705,80.695,80.7,11
20140901|2014-06-10 02:30,10,80.685,80.7,80.685,80.7,10
20140901|2014-06-10 03:00,10,80.725,80.83,80.725,80.82,204
20140901|2014-06-10 03:30,10,80.815,80.85,80.8,80.85,90
20140901|2014-06-10 04:00,10,80.85,80.85,80.84,80.845,9
20140901|2014-06-10 04:30,10,80.87,80.92,80.85,80.915,415
20140901|2014-06-10 05:00,10,80.925,80.945,80.89,80.925,129
20140901|2014-06-10 05:30,10,80.95,80.955,80.915,80.915,149
20140901|2014-06-10 06:00,10,80.92,80.92,80.905,80.905,4
20140901|2014-06-10 06:30,10,80.905,80.93,80.905,80.925,39
20140901|2014-06-10 07:00,10,80.92,80.93,80.855,80.87,410
20140901|2014-06-10 07:30,10,80.865,80.91,80.865,80.91,29
20140901|2014-06-10 08:00,10,80.905,80.92,80.895,80.895,85
20140901|2014-06-10 08:30,10,80.895,80.9,80.875,80.88,81
20140901|2014-06-10 09:00,10,80.875,80.925,80.87,80.92,216
20140901|2014-06-10 09:30,10,80.92,80.96,80.91,80.94,208
20140901|2014-06-10 10:00,10,80.94,80.94,80.9,80.935,98
20140901|2014-06-10 10:30,10,80.94,80.955,80.935,80.94,36
20140901|2014-06-10 11:00,10,80.945,80.955,80.935,80.935,1388
20140901|2014-06-10 11:30,10,80.935,80.945,80.935,80.94,19
20140901|2014-06-10 12:00,10,80.95,80.97,80.95,80.965,26
20140901|2014-06-10 12:30,10,80.96,80.985,80.96,80.975,59
20140901|2014-06-10 13:00,10,80.985,80.985,80.955,80.955,61
20140901|2014-06-10 13:30,10,80.96,80.96,80.935,80.94,15
20140901|2014-06-10 14:00,10,80.94,80.94,80.91,80.91,213
20140901|2014-06-10 14:30,10,80.92,80.925,80.92,80.925,8
20140901|2014-06-10 15:00,10,80.93,80.93,80.925,80.925,12
20140901|2014-06-10 15:30,10,80.92,80.92,80.915,80.915,9
20140901|2014-06-10 19:00,11,80.93,81.005,80.925,81.005,97
20140901|2014-06-10 19:30,11,81,81,80.975,80.975,37
20140901|2014-06-10 20:00,11,80.975,81,80.97,80.995,24
20140901|2014-06-10 20:30,11,81,81.005,80.985,81,57
20140901|2014-06-10 21:00,11,81,81.005,80.99,81,72
20140901|2014-06-10 21:30,11,81.005,81.01,81,81,15
20140901|2014-06-10 22:00,11,80.99,80.995,80.975,80.98,13
20140901|2014-06-10 22:30,11,80.975,80.975,80.955,80.955,11
20140901|2014-06-10 23:00,11,80.965,80.965,80.965,80.965,3
20140901|2014-06-10 23:30,11,80.96,80.96,80.955,80.96,19
20140901|2014-06-11 00:00,11,80.96,80.965,80.925,80.93,88
20140901|2014-06-11 00:30,11,80.93,80.94,80.92,80.92,21
20140901|2014-06-11 01:00,11,80.92,80.945,80.92,80.93,64
20140901|2014-06-11 01:30,11,80.93,80.94,80.92,80.94,14
20140901|2014-06-11 02:00,11,80.94,80.945,80.94,80.94,19
20140901|2014-06-11 02:30,11,80.935,80.935,80.915,80.93,16
20140901|2014-06-11 03:00,11,80.935,80.945,80.925,80.945,354
20140901|2014-06-11 03:30,11,80.93,80.975,80.93,80.97,157
20140901|2014-06-11 04:00,11,80.96,80.96,80.895,80.9,69
20140901|2014-06-11 04:30,11,80.895,80.9,80.895,80.9,85
20140901|2014-06-11 05:00,11,80.91,80.91,80.9,80.9,3
20140901|2014-06-11 05:30,11,80.915,80.925,80.895,80.9,16
20140901|2014-06-11 06:00,11,80.91,80.915,80.795,80.795,318
20140901|2014-06-11 06:30,11,80.795,80.835,80.795,80.825,110
20140901|2014-06-11 07:00,11,80.83,80.87,80.825,80.855,143
20140901|2014-06-11 07:30,11,80.86,80.87,80.83,80.845,76
20140901|2014-06-11 08:00,11,80.845,80.845,80.785,80.825,193
20140901|2014-06-11 08:30,11,80.82,80.895,80.82,80.87,133
20140901|2014-06-11 09:00,11,80.86,80.905,80.86,80.885,123
20140901|2014-06-11 09:30,11,80.865,80.89,80.86,80.875,74
20140901|2014-06-11 10:00,11,80.88,80.9,80.88,80.88,55
20140901|2014-06-11 10:30,11,80.88,80.88,80.865,80.87,90
20140901|2014-06-11 11:00,11,80.855,80.86,80.835,80.85,35
20140901|2014-06-11 11:30,11,80.85,80.86,80.845,80.85,16
20140901|2014-06-11 12:00,11,80.855,80.87,80.855,80.87,12
20140901|2014-06-11 12:30,11,80.88,80.89,80.87,80.875,37
20140901|2014-06-11 13:00,11,80.865,80.88,80.86,80.88,16
20140901|2014-06-11 13:30,11,80.885,80.935,80.885,80.91,1316
20140901|2014-06-11 14:00,11,80.9,80.905,80.895,80.9,16
20140901|2014-06-11 14:30,11,80.895,80.905,80.895,80.905,11
20140901|2014-06-11 15:00,11,80.91,80.91,80.9,80.9,6
20140901|2014-06-11 15:30,11,80.895,80.9,80.885,80.9,26
20140901|2014-06-11 19:00,12,80.88,80.88,80.855,80.87,28
20140901|2014-06-11 19:30,12,80.87,80.87,80.85,80.85,27
20140901|2014-06-11 20:00,12,80.86,80.86,80.84,80.84,10
20140901|2014-06-11 20:30,12,80.855,80.855,80.83,80.845,27
20140901|2014-06-11 21:00,12,80.85,80.865,80.85,80.86,25
20140901|2014-06-11 21:30,12,80.855,80.855,80.845,80.855,72
20140901|2014-06-11 22:00,12,80.845,80.845,80.83,80.84,21
20140901|2014-06-11 22:30,12,80.845,80.845,80.84,80.84,8
20140901|2014-06-11 23:00,12,80.84,80.85,80.84,80.85,7
20140901|2014-06-11 23:30,12,80.85,80.85,80.845,80.845,12
20140901|2014-06-12 00:00,12,80.84,80.845,80.84,80.84,28
20140901|2014-06-12 00:30,12,80.85,80.85,80.845,80.85,14
20140901|2014-06-12 01:00,12,80.855,80.875,80.855,80.86,98
20140901|2014-06-12 01:30,12,80.875,80.875,80.81,80.835,86
20140901|2014-06-12 02:00,12,80.83,80.86,80.83,80.85,107
20140901|2014-06-12 02:30,12,80.845,80.88,80.845,80.855,146
20140901|2014-06-12 03:00,12,80.87,80.915,80.87,80.895,182
20140901|2014-06-12 03:30,12,80.895,80.905,80.86,80.87,225
20140901|2014-06-12 04:00,12,80.875,80.9,80.87,80.88,168
20140901|2014-06-12 04:30,12,80.89,80.94,80.885,80.91,370
20140901|2014-06-12 05:00,12,80.915,80.915,80.89,80.89,172
20140901|2014-06-12 05:30,12,80.895,80.9,80.88,80.9,144
20140901|2014-06-12 06:00,12,80.905,80.905,80.885,80.895,299
20140901|2014-06-12 06:30,12,80.895,80.905,80.89,80.9,76
20140901|2014-06-12 07:00,12,80.895,80.905,80.88,80.905,269
20140901|2014-06-12 07:30,12,80.905,80.905,80.79,80.795,1323
20140901|2014-06-12 08:00,12,80.795,80.835,80.795,80.83,312
20140901|2014-06-12 08:30,12,80.825,80.845,80.79,80.8,704
20140901|2014-06-12 09:00,12,80.8,80.825,80.79,80.795,725
20140901|2014-06-12 09:30,12,80.795,80.8,80.735,80.74,1435
20140901|2014-06-12 10:00,12,80.745,80.775,80.67,80.695,1384
20140901|2014-06-12 10:30,12,80.705,80.735,80.7,80.72,256
20140901|2014-06-12 11:00,12,80.72,80.8,80.72,80.79,697
20140901|2014-06-12 11:30,12,80.79,80.8,80.775,80.78,391
20140901|2014-06-12 12:00,12,80.78,80.78,80.715,80.715,1068
20140901|2014-06-12 12:30,12,80.71,80.745,80.685,80.715,655
20140901|2014-06-12 13:00,12,80.715,80.725,80.7,80.71,263
20140901|2014-06-12 13:30,12,80.705,80.705,80.645,80.685,1149
20140901|2014-06-12 14:00,12,80.68,80.695,80.66,80.66,250
20140901|2014-06-12 14:30,12,80.67,80.695,80.665,80.685,109
20140901|2014-06-12 15:00,12,80.68,80.705,80.635,80.68,301
20140901|2014-06-12 15:30,12,80.685,80.7,80.67,80.7,37
20140901|2014-06-12 19:00,13,80.655,80.69,80.655,80.68,123
20140901|2014-06-12 19:30,13,80.675,80.675,80.665,80.665,46
20140901|2014-06-12 20:00,13,80.665,80.675,80.665,80.665,227
20140901|2014-06-12 20:30,13,80.66,80.665,80.63,80.645,195
20140901|2014-06-12 21:00,13,80.65,80.675,80.645,80.67,51
20140901|2014-06-12 21:30,13,80.665,80.67,80.665,80.665,18
20140901|2014-06-12 22:00,13,80.665,80.67,80.665,80.665,105
20140901|2014-06-12 22:30,13,80.66,80.675,80.645,80.65,134
20140901|2014-06-12 23:00,13,80.645,80.65,80.635,80.65,46
20140901|2014-06-12 23:30,13,80.655,80.67,80.655,80.66,38
20140901|2014-06-13 00:00,13,80.665,80.68,80.665,80.68,31
20140901|2014-06-13 00:30,13,80.68,80.69,80.665,80.665,13
20140901|2014-06-13 01:00,13,80.665,80.68,80.62,80.63,330
20140901|2014-06-13 01:30,13,80.62,80.64,80.6,80.62,308
20140901|2014-06-13 02:00,13,80.62,80.625,80.605,80.605,578
20140901|2014-06-13 02:30,13,80.605,80.61,80.565,80.57,884
20140901|2014-06-13 03:00,13,80.565,80.575,80.55,80.565,541
20140901|2014-06-13 03:30,13,80.565,80.585,80.565,80.58,128
20140901|2014-06-13 04:00,13,80.58,80.595,80.57,80.59,113
20140901|2014-06-13 04:30,13,80.59,80.605,80.59,80.6,109
20140901|2014-06-13 05:00,13,80.6,80.635,80.6,80.615,186
20140901|2014-06-13 05:30,13,80.62,80.745,80.62,80.74,625
20140901|2014-06-13 06:00,13,80.74,80.77,80.73,80.77,434
20140901|2014-06-13 06:30,13,80.775,80.785,80.745,80.75,424
20140901|2014-06-13 07:00,13,80.75,80.765,80.745,80.76,467
20140901|2014-06-13 07:30,13,80.76,80.765,80.705,80.715,549
20140901|2014-06-13 08:00,13,80.715,80.755,80.715,80.72,878
20140901|2014-06-13 08:30,13,80.725,80.74,80.705,80.73,1184
20140901|2014-06-13 09:00,13,80.73,80.755,80.71,80.75,668
20140901|2014-06-13 09:30,13,80.75,80.795,80.735,80.775,805
20140901|2014-06-13 10:00,13,80.78,80.78,80.73,80.775,700
20140901|2014-06-13 10:30,13,80.77,80.815,80.765,80.815,614
20140901|2014-06-13 11:00,13,80.81,80.81,80.785,80.785,379
20140901|2014-06-13 11:30,13,80.79,80.795,80.755,80.765,186
20140901|2014-06-13 12:00,13,80.76,80.76,80.745,80.755,121
20140901|2014-06-13 12:30,13,80.755,80.76,80.73,80.74,139
20140901|2014-06-13 13:00,13,80.74,80.75,80.73,80.745,255
20140901|2014-06-13 13:30,13,80.745,80.755,80.735,80.745,677
20140901|2014-06-13 14:00,13,80.745,80.745,80.72,80.725,213
20140901|2014-06-13 14:30,13,80.725,80.73,80.71,80.71,328
20140901|2014-06-13 15:00,13,80.72,80.735,80.72,80.73,102
20140901|2014-06-13 15:30,13,80.73,80.745,80.725,80.73,17
20140901|2014-06-15 17:00,16,80.73,80.73,80.7,80.7,3
20140901|2014-06-15 17:30,16,80.735,80.745,80.735,80.745,6
20140901|2014-06-15 18:30,16,80.74,80.745,80.74,80.745,2
20140901|2014-06-15 19:00,16,80.72,80.725,80.715,80.715,20
20140901|2014-06-15 19:30,16,80.715,80.715,80.685,80.7,77
20140901|2014-06-15 20:00,16,80.7,80.7,80.675,80.675,43
20140901|2014-06-15 20:30,16,80.68,80.705,80.68,80.705,25
20140901|2014-06-15 21:00,16,80.705,80.705,80.695,80.7,7
20140901|2014-06-15 21:30,16,80.7,80.7,80.695,80.695,3
20140901|2014-06-15 22:00,16,80.69,80.695,80.69,80.695,104
20140901|2014-06-15 22:30,16,80.695,80.695,80.68,80.68,120
20140901|2014-06-15 23:00,16,80.675,80.68,80.675,80.68,116
20140901|2014-06-15 23:30,16,80.68,80.68,80.66,80.66,221
20140901|2014-06-16 00:00,16,80.66,80.665,80.66,80.665,47
20140901|2014-06-16 00:30,16,80.665,80.675,80.645,80.645,434
20140901|2014-06-16 01:00,16,80.645,80.68,80.61,80.675,311
20140901|2014-06-16 01:30,16,80.67,80.69,80.65,80.69,163
20140901|2014-06-16 02:00,16,80.695,80.815,80.695,80.8,366
20140901|2014-06-16 02:30,16,80.8,80.8,80.765,80.765,284
20140901|2014-06-16 03:00,16,80.77,80.78,80.755,80.77,133
20140901|2014-06-16 03:30,16,80.775,80.785,80.76,80.765,122
20140901|2014-06-16 04:00,16,80.77,80.77,80.73,80.735,304
20140901|2014-06-16 04:30,16,80.735,80.75,80.735,80.75,23
20140901|2014-06-16 05:00,16,80.755,80.76,80.74,80.755,66
20140901|2014-06-16 05:30,16,80.75,80.75,80.7,80.705,175
20140901|2014-06-16 06:00,16,80.7,80.71,80.69,80.705,65
20140901|2014-06-16 06:30,16,80.705,80.735,80.705,80.73,151
20140901|2014-06-16 07:00,16,80.73,80.755,80.715,80.735,360
20140901|2014-06-16 07:30,16,80.74,80.745,80.605,80.645,1917
20140901|2014-06-16 08:00,16,80.645,80.655,80.615,80.645,1144
20140901|2014-06-16 08:30,16,80.64,80.655,80.58,80.6,1451
20140901|2014-06-16 09:00,16,80.6,80.605,80.565,80.58,2222
20140901|2014-06-16 09:30,16,80.575,80.62,80.565,80.57,963
20140901|2014-06-16 10:00,16,80.57,80.58,80.535,80.555,2048
20140901|2014-06-16 10:30,16,80.55,80.56,80.51,80.52,1415
20140901|2014-06-16 11:00,16,80.525,80.585,80.525,80.575,448
20140901|2014-06-16 11:30,16,80.575,80.575,80.555,80.555,222
20140901|2014-06-16 12:00,16,80.56,80.575,80.555,80.575,171
20140901|2014-06-16 12:30,16,80.575,80.58,80.565,80.575,206
20140901|2014-06-16 13:00,16,80.575,80.575,80.57,80.575,100
20140901|2014-06-16 13:30,16,80.575,80.575,80.56,80.575,248
20140901|2014-06-16 14:00,16,80.575,80.585,80.56,80.56,316
20140901|2014-06-16 14:30,16,80.56,80.56,80.54,80.545,78
20140901|2014-06-16 15:00,16,80.545,80.55,80.54,80.55,61
20140901|2014-06-16 15:30,16,80.555,80.555,80.545,80.545,24
20140901|2014-06-16 19:00,17,80.555,80.555,80.485,80.495,521
20140901|2014-06-16 19:30,17,80.49,80.54,80.49,80.54,49
20140901|2014-06-16 20:00,17,80.54,80.55,80.54,80.55,29
20140901|2014-06-16 20:30,17,80.56,80.635,80.56,80.625,91
20140901|2014-06-16 21:00,17,80.62,80.625,80.6,80.605,80
20140901|2014-06-16 21:30,17,80.61,80.61,80.6,80.61,26
20140901|2014-06-16 22:00,17,80.61,80.61,80.6,80.6,35
20140901|2014-06-16 22:30,17,80.595,80.605,80.595,80.605,44
20140901|2014-06-16 23:00,17,80.61,80.61,80.6,80.6,26
20140901|2014-06-16 23:30,17,80.605,80.625,80.605,80.62,19
20140901|2014-06-17 00:00,17,80.615,80.615,80.61,80.61,21
20140901|2014-06-17 00:30,17,80.615,80.615,80.6,80.6,28
20140901|2014-06-17 01:00,17,80.6,80.605,80.595,80.595,96
20140901|2014-06-17 01:30,17,80.595,80.6,80.57,80.595,64
20140901|2014-06-17 02:00,17,80.595,80.61,80.58,80.6,108
20140901|2014-06-17 02:30,17,80.605,80.64,80.605,80.62,125
20140901|2014-06-17 03:00,17,80.62,80.645,80.62,80.635,547
20140901|2014-06-17 03:30,17,80.635,80.65,80.575,80.585,406
20140901|2014-06-17 04:00,17,80.605,80.63,80.575,80.63,187
20140901|2014-06-17 04:30,17,80.625,80.64,80.615,80.62,72
20140901|2014-06-17 05:00,17,80.625,80.63,80.58,80.595,101
20140901|2014-06-17 05:30,17,80.595,80.6,80.585,80.6,85
20140901|2014-06-17 06:00,17,80.605,80.615,80.6,80.605,76
20140901|2014-06-17 06:30,17,80.6,80.6,80.585,80.6,84
20140901|2014-06-17 07:00,17,80.6,80.605,80.58,80.59,310
20140901|2014-06-17 07:30,17,80.595,80.755,80.595,80.735,1849
20140901|2014-06-17 08:00,17,80.74,80.755,80.72,80.72,1213
20140901|2014-06-17 08:30,17,80.715,80.715,80.685,80.715,832
20140901|2014-06-17 09:00,17,80.715,80.74,80.715,80.725,1050
20140901|2014-06-17 09:30,17,80.725,80.76,80.71,80.71,436
20140901|2014-06-17 10:00,17,80.715,80.73,80.705,80.705,459
20140901|2014-06-17 10:30,17,80.71,80.725,80.705,80.715,257
20140901|2014-06-17 11:00,17,80.71,80.72,80.705,80.71,83
20140901|2014-06-17 11:30,17,80.71,80.715,80.695,80.705,232
20140901|2014-06-17 12:00,17,80.705,80.71,80.685,80.705,212
20140901|2014-06-17 12:30,17,80.705,80.735,80.705,80.735,147
20140901|2014-06-17 13:00,17,80.73,80.735,80.725,80.735,208
20140901|2014-06-17 13:30,17,80.74,80.74,80.71,80.725,369
20140901|2014-06-17 14:00,17,80.725,80.725,80.715,80.715,74
20140901|2014-06-17 14:30,17,80.715,80.72,80.705,80.72,91
20140901|2014-06-17 15:00,17,80.72,80.72,80.705,80.71,41
20140901|2014-06-17 15:30,17,80.71,80.71,80.69,80.69,18
20140901|2014-06-17 19:00,18,80.7,80.7,80.685,80.685,38
20140901|2014-06-17 19:30,18,80.69,80.7,80.68,80.7,40
20140901|2014-06-17 20:00,18,80.695,80.7,80.685,80.69,77
20140901|2014-06-17 20:30,18,80.69,80.695,80.685,80.69,25
20140901|2014-06-17 21:00,18,80.69,80.695,80.69,80.695,27
20140901|2014-06-17 21:30,18,80.695,80.695,80.695,80.695,5
20140901|2014-06-17 22:00,18,80.695,80.71,80.695,80.71,69
20140901|2014-06-17 22:30,18,80.705,80.72,80.705,80.715,18
20140901|2014-06-17 23:00,18,80.72,80.72,80.72,80.72,1
20140901|2014-06-17 23:30,18,80.73,80.735,80.725,80.73,15
20140901|2014-06-18 00:00,18,80.735,80.735,80.72,80.72,18
20140901|2014-06-18 00:30,18,80.725,80.725,80.725,80.725,5
20140901|2014-06-18 01:00,18,80.725,80.735,80.725,80.725,66
20140901|2014-06-18 01:30,18,80.725,80.735,80.72,80.735,95
20140901|2014-06-18 02:00,18,80.735,80.735,80.665,80.69,323
20140901|2014-06-18 02:30,18,80.69,80.715,80.69,80.71,142
20140901|2014-06-18 03:00,18,80.7,80.7,80.685,80.7,150
20140901|2014-06-18 03:30,18,80.7,80.715,80.675,80.695,366
20140901|2014-06-18 04:00,18,80.7,80.7,80.66,80.66,447
20140901|2014-06-18 04:30,18,80.66,80.69,80.66,80.685,55
20140901|2014-06-18 05:00,18,80.685,80.685,80.625,80.63,388
20140901|2014-06-18 05:30,18,80.635,80.655,80.635,80.645,97
20140901|2014-06-18 06:00,18,80.645,80.645,80.63,80.645,190
20140901|2014-06-18 06:30,18,80.64,80.67,80.64,80.67,596
20140901|2014-06-18 07:00,18,80.67,80.675,80.645,80.65,188
20140901|2014-06-18 07:30,18,80.645,80.645,80.615,80.63,431
20140901|2014-06-18 08:00,18,80.63,80.65,80.63,80.63,408
20140901|2014-06-18 08:30,18,80.625,80.625,80.6,80.61,1097
20140901|2014-06-18 09:00,18,80.605,80.605,80.565,80.595,1036
20140901|2014-06-18 09:30,18,80.595,80.64,80.585,80.635,481
20140901|2014-06-18 10:00,18,80.64,80.645,80.625,80.635,492
20140901|2014-06-18 10:30,18,80.635,80.66,80.635,80.655,726
20140901|2014-06-18 11:00,18,80.66,80.66,80.645,80.65,351
20140901|2014-06-18 11:30,18,80.645,80.65,80.625,80.625,967
20140901|2014-06-18 12:00,18,80.625,80.64,80.61,80.62,511
20140901|2014-06-18 12:30,18,80.62,80.65,80.605,80.635,424
20140901|2014-06-18 13:00,18,80.645,80.97,80.5,80.63,5476
20140901|2014-06-18 13:30,18,80.63,80.685,80.525,80.68,2370
20140901|2014-06-18 14:00,18,80.675,80.705,80.54,80.54,509
20140901|2014-06-18 14:30,18,80.535,80.55,80.47,80.525,761
20140901|2014-06-18 15:00,18,80.525,80.535,80.485,80.5,564
20140901|2014-06-18 15:30,18,80.51,80.515,80.47,80.47,173
20140901|2014-06-18 19:00,19,80.47,80.495,80.455,80.48,283
20140901|2014-06-18 19:30,19,80.48,80.505,80.48,80.495,75
20140901|2014-06-18 20:00,19,80.5,80.5,80.49,80.5,583
20140901|2014-06-18 20:30,19,80.5,80.51,80.5,80.5,77
20140901|2014-06-18 21:00,19,80.505,80.52,80.495,80.505,68
20140901|2014-06-18 21:30,19,80.5,80.5,80.48,80.485,30
20140901|2014-06-18 22:00,19,80.485,80.485,80.47,80.475,49
20140901|2014-06-18 22:30,19,80.48,80.48,80.475,80.475,23
20140901|2014-06-18 23:00,19,80.48,80.485,80.47,80.475,14
20140901|2014-06-18 23:30,19,80.475,80.48,80.46,80.465,44
20140901|2014-06-19 00:00,19,80.465,80.475,80.465,80.47,60
20140901|2014-06-19 00:30,19,80.47,80.495,80.47,80.495,81
20140901|2014-06-19 01:00,19,80.495,80.495,80.34,80.355,1186
20140901|2014-06-19 01:30,19,80.36,80.37,80.295,80.305,1123
20140901|2014-06-19 02:00,19,80.305,80.34,80.3,80.335,466
20140901|2014-06-19 02:30,19,80.34,80.36,80.325,80.34,249
20140901|2014-06-19 03:00,19,80.335,80.335,80.24,80.26,837
20140901|2014-06-19 03:30,19,80.26,80.265,80.24,80.255,713
20140901|2014-06-19 04:00,19,80.25,80.27,80.24,80.26,380
20140901|2014-06-19 04:30,19,80.26,80.275,80.255,80.265,301
20140901|2014-06-19 05:00,19,80.275,80.305,80.27,80.305,270
20140901|2014-06-19 05:30,19,80.3,80.33,80.295,80.325,313
20140901|2014-06-19 06:00,19,80.32,80.33,80.305,80.32,102
20140901|2014-06-19 06:30,19,80.315,80.35,80.295,80.345,203
20140901|2014-06-19 07:00,19,80.35,80.355,80.32,80.325,1570
20140901|2014-06-19 07:30,19,80.33,80.345,80.31,80.33,321
20140901|2014-06-19 08:00,19,80.325,80.325,80.285,80.295,657
20140901|2014-06-19 08:30,19,80.29,80.29,80.255,80.265,1925
20140901|2014-06-19 09:00,19,80.265,80.3,80.24,80.295,1581
20140901|2014-06-19 09:30,19,80.295,80.295,80.24,80.28,1758
20140901|2014-06-19 10:00,19,80.28,80.345,80.265,80.33,3428
20140901|2014-06-19 10:30,19,80.33,80.34,80.32,80.34,1175
20140901|2014-06-19 11:00,19,80.34,80.36,80.325,80.355,1124
20140901|2014-06-19 11:30,19,80.35,80.365,80.325,80.325,1856
20140901|2014-06-19 12:00,19,80.32,80.37,80.32,80.355,741
20140901|2014-06-19 12:30,19,80.36,80.415,80.36,80.4,603
20140901|2014-06-19 13:00,19,80.395,80.4,80.38,80.385,484
20140901|2014-06-19 13:30,19,80.385,80.4,80.37,80.39,420
20140901|2014-06-19 14:00,19,80.39,80.405,80.39,80.405,356
20140901|2014-06-19 14:30,19,80.405,80.415,80.4,80.415,170
20140901|2014-06-19 15:00,19,80.4,80.405,80.39,80.395,28
20140901|2014-06-19 15:30,19,80.39,80.4,80.37,80.4,18
20140901|2014-06-19 19:00,20,80.37,80.395,80.365,80.38,31
20140901|2014-06-19 19:30,20,80.38,80.38,80.35,80.37,36
20140901|2014-06-19 20:00,20,80.365,80.365,80.335,80.335,83
20140901|2014-06-19 20:30,20,80.33,80.335,80.33,80.335,51
20140901|2014-06-19 21:00,20,80.33,80.335,80.33,80.335,34
20140901|2014-06-19 21:30,20,80.34,80.345,80.34,80.345,6
20140901|2014-06-19 22:00,20,80.35,80.35,80.33,80.335,31
20140901|2014-06-19 22:30,20,80.33,80.33,80.325,80.33,119
20140901|2014-06-19 23:00,20,80.325,80.325,80.31,80.315,52
20140901|2014-06-19 23:30,20,80.31,80.315,80.31,80.315,11
20140901|2014-06-20 00:00,20,80.315,80.315,80.28,80.29,113
20140901|2014-06-20 00:30,20,80.295,80.305,80.295,80.305,11
20140901|2014-06-20 01:00,20,80.31,80.32,80.3,80.305,40
20140901|2014-06-20 01:30,20,80.305,80.34,80.305,80.335,71
20140901|2014-06-20 02:00,20,80.33,80.375,80.325,80.365,283
20140901|2014-06-20 02:30,20,80.37,80.39,80.37,80.37,138
20140901|2014-06-20 03:00,20,80.37,80.405,80.365,80.4,91
20140901|2014-06-20 03:30,20,80.395,80.4,80.385,80.385,92
20140901|2014-06-20 04:00,20,80.395,80.405,80.39,80.405,47
20140901|2014-06-20 04:30,20,80.41,80.425,80.39,80.425,54
20140901|2014-06-20 05:00,20,80.43,80.46,80.43,80.435,134
20140901|2014-06-20 05:30,20,80.43,80.47,80.42,80.465,126
20140901|2014-06-20 06:00,20,80.47,80.505,80.47,80.49,786
20140901|2014-06-20 06:30,20,80.485,80.505,80.475,80.475,188
20140901|2014-06-20 07:00,20,80.48,80.53,80.46,80.52,1137
20140901|2014-06-20 07:30,20,80.515,80.545,80.495,80.53,1292
20140901|2014-06-20 08:00,20,80.53,80.575,80.525,80.53,1107
20140901|2014-06-20 08:30,20,80.525,80.525,80.485,80.49,1416
20140901|2014-06-20 09:00,20,80.495,80.525,80.48,80.51,730
20140901|2014-06-20 09:30,20,80.51,80.535,80.48,80.525,870
20140901|2014-06-20 10:00,20,80.525,80.535,80.495,80.5,894
20140901|2014-06-20 10:30,20,80.505,80.52,80.47,80.49,372
20140901|2014-06-20 11:00,20,80.495,80.505,80.47,80.49,1380
20140901|2014-06-20 11:30,20,80.49,80.495,80.48,80.485,280
20140901|2014-06-20 12:00,20,80.49,80.5,80.475,80.485,267
20140901|2014-06-20 12:30,20,80.48,80.49,80.465,80.465,216
20140901|2014-06-20 13:00,20,80.465,80.475,80.44,80.45,363
20140901|2014-06-20 13:30,20,80.455,80.455,80.44,80.44,364
20140901|2014-06-20 14:00,20,80.44,80.445,80.435,80.435,77
20140901|2014-06-20 14:30,20,80.44,80.44,80.415,80.415,277
20140901|2014-06-20 15:00,20,80.415,80.425,80.41,80.42,58
20140901|2014-06-20 15:30,20,80.42,80.42,80.405,80.405,32
20140901|2014-06-22 17:00,23,80.445,80.445,80.425,80.44,18
20140901|2014-06-22 18:30,23,80.43,80.44,80.43,80.435,8
20140901|2014-06-22 19:00,23,80.46,80.46,80.455,80.455,14
20140901|2014-06-22 19:30,23,80.455,80.46,80.435,80.455,29
20140901|2014-06-22 20:00,23,80.455,80.46,80.45,80.455,16
20140901|2014-06-22 20:30,23,80.45,80.45,80.42,80.425,66
20140901|2014-06-22 21:00,23,80.425,80.43,80.385,80.39,62
20140901|2014-06-22 21:30,23,80.39,80.39,80.33,80.345,153
20140901|2014-06-22 22:00,23,80.345,80.365,80.345,80.355,84
20140901|2014-06-22 22:30,23,80.355,80.36,80.34,80.36,408
20140901|2014-06-22 23:00,23,80.36,80.36,80.35,80.355,14
20140901|2014-06-22 23:30,23,80.35,80.35,80.33,80.34,118
20140901|2014-06-23 00:00,23,80.34,80.345,80.315,80.34,219
20140901|2014-06-23 00:30,23,80.34,80.35,80.335,80.35,26
20140901|2014-06-23 01:00,23,80.345,80.345,80.315,80.34,155
20140901|2014-06-23 01:30,23,80.34,80.345,80.33,80.34,52
20140901|2014-06-23 02:00,23,80.34,80.395,80.34,80.35,429
20140901|2014-06-23 02:30,23,80.355,80.4,80.355,80.39,284
20140901|2014-06-23 03:00,23,80.4,80.415,80.37,80.41,199
20140901|2014-06-23 03:30,23,80.41,80.435,80.4,80.425,65
20140901|2014-06-23 04:00,23,80.43,80.435,80.42,80.425,85
20140901|2014-06-23 04:30,23,80.415,80.465,80.415,80.45,130
20140901|2014-06-23 05:00,23,80.455,80.46,80.44,80.445,39
20140901|2014-06-23 05:30,23,80.445,80.45,80.42,80.42,132
20140901|2014-06-23 06:00,23,80.42,80.44,80.42,80.435,111
20140901|2014-06-23 06:30,23,80.425,80.425,80.39,80.395,329
20140901|2014-06-23 07:00,23,80.4,80.4,80.365,80.39,268
20140901|2014-06-23 07:30,23,80.385,80.41,80.36,80.385,347
20140901|2014-06-23 08:00,23,80.385,80.405,80.385,80.4,219
20140901|2014-06-23 08:30,23,80.405,80.445,80.395,80.415,491
20140901|2014-06-23 09:00,23,80.42,80.455,80.4,80.42,546
20140901|2014-06-23 09:30,23,80.415,80.415,80.375,80.4,516
20140901|2014-06-23 10:00,23,80.395,80.405,80.385,80.395,880
20140901|2014-06-23 10:30,23,80.395,80.415,80.385,80.395,327
20140901|2014-06-23 11:00,23,80.395,80.41,80.375,80.4,535
20140901|2014-06-23 11:30,23,80.395,80.395,80.375,80.38,393
20140901|2014-06-23 12:00,23,80.38,80.38,80.35,80.36,260
20140901|2014-06-23 12:30,23,80.355,80.36,80.34,80.34,219
20140901|2014-06-23 13:00,23,80.345,80.35,80.33,80.35,226
20140901|2014-06-23 13:30,23,80.345,80.355,80.335,80.34,493
20140901|2014-06-23 14:00,23,80.335,80.345,80.335,80.34,696
20140901|2014-06-23 14:30,23,80.335,80.335,80.32,80.335,184
20140901|2014-06-23 15:00,23,80.34,80.345,80.335,80.345,39
20140901|2014-06-23 15:30,23,80.34,80.355,80.335,80.335,27
20140901|2014-06-23 19:00,24,80.355,80.37,80.33,80.345,414
20140901|2014-06-23 19:30,24,80.345,80.35,80.335,80.345,35
20140901|2014-06-23 20:00,24,80.34,80.36,80.34,80.36,17
20140901|2014-06-23 20:30,24,80.355,80.355,80.35,80.355,124
20140901|2014-06-23 21:00,24,80.355,80.37,80.355,80.37,43
20140901|2014-06-23 21:30,24,80.37,80.37,80.37,80.37,3
20140901|2014-06-23 22:00,24,80.375,80.375,80.365,80.365,21
20140901|2014-06-23 22:30,24,80.37,80.375,80.36,80.36,19
20140901|2014-06-23 23:00,24,80.37,80.37,80.36,80.36,15
20140901|2014-06-23 23:30,24,80.365,80.37,80.365,80.365,6
20140901|2014-06-24 00:00,24,80.365,80.365,80.365,80.365,13
20140901|2014-06-24 00:30,24,80.37,80.38,80.37,80.38,17
20140901|2014-06-24 01:00,24,80.375,80.385,80.34,80.345,93
20140901|2014-06-24 01:30,24,80.34,80.34,80.305,80.32,154
20140901|2014-06-24 02:00,24,80.315,80.35,80.305,80.33,207
20140901|2014-06-24 02:30,24,80.33,80.345,80.325,80.335,105
20140901|2014-06-24 03:00,24,80.345,80.375,80.285,80.3,573
20140901|2014-06-24 03:30,24,80.295,80.305,80.255,80.29,888
20140901|2014-06-24 04:00,24,80.285,80.315,80.275,80.29,191
20140901|2014-06-24 04:30,24,80.29,80.3,80.275,80.28,243
20140901|2014-06-24 05:00,24,80.28,80.305,80.27,80.28,226
20140901|2014-06-24 05:30,24,80.285,80.3,80.28,80.295,84
20140901|2014-06-24 06:00,24,80.29,80.3,80.27,80.275,194
20140901|2014-06-24 06:30,24,80.275,80.305,80.275,80.295,170
20140901|2014-06-24 07:00,24,80.3,80.34,80.3,80.31,498
20140901|2014-06-24 07:30,24,80.315,80.33,80.31,80.32,208
20140901|2014-06-24 08:00,24,80.32,80.325,80.29,80.315,351
20140901|2014-06-24 08:30,24,80.315,80.345,80.31,80.34,377
20140901|2014-06-24 09:00,24,80.34,80.455,80.34,80.43,2259
20140901|2014-06-24 09:30,24,80.43,80.46,80.415,80.455,911
20140901|2014-06-24 10:00,24,80.455,80.48,80.45,80.48,1055
20140901|2014-06-24 10:30,24,80.475,80.505,80.475,80.48,837
20140901|2014-06-24 11:00,24,80.48,80.485,80.465,80.48,894
20140901|2014-06-24 11:30,24,80.48,80.485,80.47,80.485,228
20140901|2014-06-24 12:00,24,80.48,80.48,80.42,80.425,750
20140901|2014-06-24 12:30,24,80.425,80.44,80.32,80.365,1418
20140901|2014-06-24 13:00,24,80.36,80.385,80.35,80.375,462
20140901|2014-06-24 13:30,24,80.37,80.41,80.36,80.39,483
20140901|2014-06-24 14:00,24,80.39,80.41,80.39,80.405,617
20140901|2014-06-24 14:30,24,80.405,80.41,80.385,80.385,112
20140901|2014-06-24 15:00,24,80.385,80.395,80.38,80.385,56
20140901|2014-06-24 15:30,24,80.385,80.385,80.365,80.37,56
20140901|2014-06-24 19:00,25,80.385,80.39,80.375,80.385,20
20140901|2014-06-24 19:30,25,80.39,80.395,80.385,80.39,25
20140901|2014-06-24 20:00,25,80.39,80.395,80.385,80.395,14
20140901|2014-06-24 20:30,25,80.395,80.395,80.385,80.385,29
20140901|2014-06-24 21:00,25,80.39,80.395,80.39,80.395,3
20140901|2014-06-24 21:30,25,80.39,80.39,80.385,80.39,11
20140901|2014-06-24 22:00,25,80.395,80.395,80.38,80.38,11
20140901|2014-06-24 22:30,25,80.385,80.39,80.38,80.38,15
20140901|2014-06-24 23:00,25,80.385,80.385,80.385,80.385,2
20140901|2014-06-24 23:30,25,80.385,80.385,80.375,80.38,6
20140901|2014-06-25 00:00,25,80.375,80.375,80.365,80.37,16
20140901|2014-06-25 00:30,25,80.37,80.39,80.37,80.385,23
20140901|2014-06-25 01:00,25,80.385,80.385,80.345,80.365,46
20140901|2014-06-25 01:30,25,80.36,80.365,80.345,80.355,58
20140901|2014-06-25 02:00,25,80.35,80.37,80.35,80.365,119
20140901|2014-06-25 02:30,25,80.36,80.38,80.36,80.375,108
20140901|2014-06-25 03:00,25,80.375,80.41,80.365,80.395,188
20140901|2014-06-25 03:30,25,80.39,80.395,80.365,80.37,103
20140901|2014-06-25 04:00,25,80.37,80.385,80.37,80.38,60
20140901|2014-06-25 04:30,25,80.39,80.405,80.39,80.395,237
20140901|2014-06-25 05:00,25,80.405,80.41,80.395,80.41,89
20140901|2014-06-25 05:30,25,80.4,80.41,80.395,80.405,97
20140901|2014-06-25 06:00,25,80.405,80.41,80.39,80.39,80
20140901|2014-06-25 06:30,25,80.385,80.39,80.37,80.37,105
20140901|2014-06-25 07:00,25,80.37,80.37,80.33,80.35,678
20140901|2014-06-25 07:30,25,80.35,80.35,80.14,80.18,11415
20140901|2014-06-25 08:00,25,80.18,80.24,80.165,80.21,1888
20140901|2014-06-25 08:30,25,80.21,80.235,80.205,80.225,2277
20140901|2014-06-25 09:00,25,80.225,80.225,80.175,80.2,1175
20140901|2014-06-25 09:30,25,80.2,80.255,80.2,80.25,1086
20140901|2014-06-25 10:00,25,80.245,80.265,80.23,80.24,1182
20140901|2014-06-25 10:30,25,80.24,80.24,80.22,80.22,353
20140901|2014-06-25 11:00,25,80.22,80.23,80.205,80.215,1271
20140901|2014-06-25 11:30,25,80.215,80.225,80.2,80.225,1790
20140901|2014-06-25 12:00,25,80.22,80.245,80.22,80.24,245
20140901|2014-06-25 12:30,25,80.24,80.25,80.225,80.245,445
20140901|2014-06-25 13:00,25,80.245,80.25,80.23,80.24,197
20140901|2014-06-25 13:30,25,80.24,80.275,80.235,80.27,1263
20140901|2014-06-25 14:00,25,80.265,80.275,80.25,80.26,707
20140901|2014-06-25 14:30,25,80.26,80.275,80.255,80.26,197
20140901|2014-06-25 15:00,25,80.26,80.265,80.26,80.265,93
20140901|2014-06-25 15:30,25,80.26,80.265,80.25,80.265,23
20140901|2014-06-25 19:00,26,80.255,80.27,80.255,80.265,27
20140901|2014-06-25 19:30,26,80.255,80.26,80.23,80.235,68
20140901|2014-06-25 20:00,26,80.24,80.24,80.23,80.24,46
20140901|2014-06-25 20:30,26,80.235,80.245,80.23,80.245,14
20140901|2014-06-25 21:00,26,80.245,80.25,80.245,80.25,19
20140901|2014-06-25 21:30,26,80.245,80.245,80.23,80.23,54
20140901|2014-06-25 22:00,26,80.225,80.24,80.225,80.225,41
20140901|2014-06-25 22:30,26,80.225,80.235,80.225,80.235,25
20140901|2014-06-25 23:00,26,80.23,80.24,80.23,80.24,15
20140901|2014-06-25 23:30,26,80.245,80.245,80.235,80.24,18
20140901|2014-06-26 00:00,26,80.235,80.245,80.235,80.245,13
20140901|2014-06-26 00:30,26,80.245,80.245,80.22,80.22,92
20140901|2014-06-26 01:00,26,80.215,80.235,80.205,80.21,214
20140901|2014-06-26 01:30,26,80.22,80.225,80.2,80.225,94
20140901|2014-06-26 02:00,26,80.225,80.255,80.225,80.255,181
20140901|2014-06-26 02:30,26,80.255,80.275,80.235,80.265,248
20140901|2014-06-26 03:00,26,80.265,80.3,80.26,80.285,451
20140901|2014-06-26 03:30,26,80.28,80.285,80.24,80.24,193
20140901|2014-06-26 04:00,26,80.245,80.285,80.245,80.28,75
20140901|2014-06-26 04:30,26,80.27,80.285,80.255,80.28,255
20140901|2014-06-26 05:00,26,80.275,80.285,80.265,80.27,193
20140901|2014-06-26 05:30,26,80.27,80.28,80.26,80.28,106
20140901|2014-06-26 06:00,26,80.285,80.305,80.275,80.305,145
20140901|2014-06-26 06:30,26,80.305,80.325,80.295,80.315,199
20140901|2014-06-26 07:00,26,80.315,80.33,80.29,80.32,463
20140901|2014-06-26 07:30,26,80.31,80.355,80.19,80.35,1837
20140901|2014-06-26 08:00,26,80.345,80.36,80.325,80.35,925
20140901|2014-06-26 08:30,26,80.345,80.44,80.325,80.37,6370
20140901|2014-06-26 09:00,26,80.375,80.405,80.34,80.35,1214
20140901|2014-06-26 09:30,26,80.355,80.37,80.335,80.37,422
20140901|2014-06-26 10:00,26,80.375,80.38,80.345,80.36,704
20140901|2014-06-26 10:30,26,80.36,80.37,80.255,80.29,1463
20140901|2014-06-26 11:00,26,80.29,80.295,80.27,80.27,732
20140901|2014-06-26 11:30,26,80.27,80.27,80.245,80.26,1338
20140901|2014-06-26 12:00,26,80.26,80.28,80.255,80.275,473
20140901|2014-06-26 12:30,26,80.275,80.275,80.26,80.275,310
20140901|2014-06-26 13:00,26,80.27,80.27,80.255,80.265,245
20140901|2014-06-26 13:30,26,80.265,80.28,80.265,80.28,358
20140901|2014-06-26 14:00,26,80.28,80.285,80.275,80.28,115
20140901|2014-06-26 14:30,26,80.285,80.285,80.27,80.27,76
20140901|2014-06-26 15:00,26,80.27,80.28,80.265,80.27,32
20140901|2014-06-26 15:30,26,80.27,80.285,80.265,80.285,45
20140901|2014-06-26 19:00,27,80.255,80.27,80.25,80.25,36
20140901|2014-06-26 19:30,27,80.255,80.255,80.225,80.23,311
20140901|2014-06-26 20:00,27,80.23,80.235,80.215,80.225,216
20140901|2014-06-26 20:30,27,80.23,80.24,80.23,80.23,8
20140901|2014-06-26 21:00,27,80.23,80.23,80.225,80.225,17
20140901|2014-06-26 21:30,27,80.225,80.225,80.2,80.205,46
20140901|2014-06-26 22:00,27,80.205,80.205,80.18,80.19,214
20140901|2014-06-26 22:30,27,80.19,80.19,80.155,80.16,302
20140901|2014-06-26 23:00,27,80.165,80.175,80.16,80.165,155
20140901|2014-06-26 23:30,27,80.165,80.17,80.155,80.165,127
20140901|2014-06-27 00:00,27,80.165,80.165,80.16,80.165,52
20140901|2014-06-27 00:30,27,80.165,80.18,80.16,80.175,179
20140901|2014-06-27 01:00,27,80.175,80.175,80.16,80.175,318
20140901|2014-06-27 01:30,27,80.17,80.17,80.135,80.15,316
20140901|2014-06-27 02:00,27,80.145,80.2,80.145,80.195,447
20140901|2014-06-27 02:30,27,80.195,80.235,80.195,80.205,227
20140901|2014-06-27 03:00,27,80.205,80.23,80.19,80.22,220
20140901|2014-06-27 03:30,27,80.22,80.225,80.205,80.205,180
20140901|2014-06-27 04:00,27,80.215,80.235,80.21,80.235,134
20140901|2014-06-27 04:30,27,80.23,80.26,80.225,80.255,325
20140901|2014-06-27 05:00,27,80.26,80.265,80.24,80.245,391
20140901|2014-06-27 05:30,27,80.245,80.25,80.225,80.25,191
20140901|2014-06-27 06:00,27,80.25,80.255,80.215,80.22,77
20140901|2014-06-27 06:30,27,80.22,80.25,80.22,80.23,182
20140901|2014-06-27 07:00,27,80.235,80.245,80.195,80.205,382
20140901|2014-06-27 07:30,27,80.2,80.2,80.17,80.195,696
20140901|2014-06-27 08:00,27,80.195,80.195,80.165,80.175,719
20140901|2014-06-27 08:30,27,80.18,80.185,80.16,80.175,531
20140901|2014-06-27 09:00,27,80.175,80.18,80.15,80.155,856
20140901|2014-06-27 09:30,27,80.16,80.16,80.11,80.115,1428
20140901|2014-06-27 10:00,27,80.12,80.165,80.12,80.15,1306
20140901|2014-06-27 10:30,27,80.15,80.16,80.14,80.155,275
20140901|2014-06-27 11:00,27,80.155,80.16,80.13,80.13,449
20140901|2014-06-27 11:30,27,80.125,80.135,80.09,80.105,1132
20140901|2014-06-27 12:00,27,80.105,80.115,80.09,80.095,1724
20140901|2014-06-27 12:30,27,80.09,80.105,80.09,80.09,428
20140901|2014-06-27 13:00,27,80.095,80.1,80.08,80.095,452
20140901|2014-06-27 13:30,27,80.095,80.1,80.085,80.09,399
20140901|2014-06-27 14:00,27,80.09,80.09,80.075,80.08,288
20140901|2014-06-27 14:30,27,80.075,80.08,80.06,80.075,761
20140901|2014-06-27 15:00,27,80.07,80.08,80.065,80.075,201
20140901|2014-06-27 15:30,27,80.075,80.09,80.07,80.07,17
20140901|2014-06-29 17:00,30,80.075,80.095,80.075,80.09,25
20140901|2014-06-29 17:30,30,80.08,80.09,80.08,80.09,2
20140901|2014-06-29 18:00,30,80.09,80.095,80.085,80.095,9
20140901|2014-06-29 18:30,30,80.1,80.105,80.1,80.1,12
20140901|2014-06-29 19:00,30,80.095,80.095,80.08,80.085,69
20140901|2014-06-29 19:30,30,80.09,80.095,80.08,80.08,46
20140901|2014-06-29 20:00,30,80.085,80.09,80.075,80.085,20
20140901|2014-06-29 20:30,30,80.085,80.085,80.07,80.07,36
20140901|2014-06-29 21:00,30,80.075,80.095,80.07,80.08,48
20140901|2014-06-29 21:30,30,80.08,80.085,80.08,80.085,16
20140901|2014-06-29 22:00,30,80.085,80.095,80.085,80.085,37
20140901|2014-06-29 22:30,30,80.085,80.095,80.085,80.095,14
20140901|2014-06-29 23:00,30,80.09,80.09,80.085,80.085,9
20140901|2014-06-29 23:30,30,80.09,80.09,80.085,80.085,12
20140901|2014-06-30 00:00,30,80.085,80.095,80.08,80.095,32
20140901|2014-06-30 00:30,30,80.1,80.1,80.085,80.09,78
20140901|2014-06-30 01:00,30,80.09,80.1,80.05,80.095,594
20140901|2014-06-30 01:30,30,80.09,80.125,80.08,80.125,145
20140901|2014-06-30 02:00,30,80.12,80.12,80.095,80.105,196
20140901|2014-06-30 02:30,30,80.105,80.105,80.045,80.07,363
20140901|2014-06-30 03:00,30,80.07,80.08,80.06,80.065,82
20140901|2014-06-30 03:30,30,80.06,80.07,80.05,80.05,91
20140901|2014-06-30 04:00,30,80.045,80.065,80.03,80.05,389
20140901|2014-06-30 04:30,30,80.05,80.08,80.05,80.06,77
20140901|2014-06-30 05:00,30,80.065,80.075,80.05,80.055,54
20140901|2014-06-30 05:30,30,80.055,80.07,80.055,80.065,115
20140901|2014-06-30 06:00,30,80.06,80.06,80.02,80.02,140
20140901|2014-06-30 06:30,30,80.02,80.05,80.02,80.035,94
20140901|2014-06-30 07:00,30,80.035,80.07,80.03,80.065,675
20140901|2014-06-30 07:30,30,80.07,80.075,80.015,80.025,829
20140901|2014-06-30 08:00,30,80.025,80.035,80,80.01,615
20140901|2014-06-30 08:30,30,80.01,80.025,79.99,80.005,895
20140901|2014-06-30 09:00,30,80.005,80.03,79.965,79.965,1994
20140901|2014-06-30 09:30,30,79.965,79.965,79.825,79.835,3581
20140901|2014-06-30 10:00,30,79.835,79.86,79.8,79.84,3285
20140901|2014-06-30 10:30,30,79.84,79.86,79.83,79.845,999
20140901|2014-06-30 11:00,30,79.85,79.86,79.825,79.855,1712
20140901|2014-06-30 11:30,30,79.85,79.855,79.835,79.835,1552
20140901|2014-06-30 12:00,30,79.835,79.835,79.825,79.825,1543
20140901|2014-06-30 12:30,30,79.825,79.83,79.82,79.825,642
20140901|2014-06-30 13:00,30,79.825,79.83,79.815,79.815,444
20140901|2014-06-30 13:30,30,79.82,79.83,79.805,79.805,1446
20140901|2014-06-30 14:00,30,79.805,79.825,79.805,79.82,395
20140901|2014-06-30 14:30,30,79.825,79.825,79.81,79.815,536
20140901|2014-06-30 15:00,30,79.815,79.82,79.8,79.82,782
20140901|2014-06-30 15:30,30,79.82,79.825,79.815,79.82,205
20140901|2014-06-30 19:00,1,79.84,79.84,79.82,79.835,164
20140901|2014-06-30 19:30,1,79.835,79.845,79.83,79.84,130
20140901|2014-06-30 20:00,1,79.84,79.84,79.825,79.83,219
20140901|2014-06-30 20:30,1,79.83,79.84,79.83,79.835,22
20140901|2014-06-30 21:00,1,79.835,79.85,79.835,79.85,389
20140901|2014-06-30 21:30,1,79.85,79.86,79.85,79.86,36
20140901|2014-06-30 22:00,1,79.855,79.87,79.855,79.87,61
20140901|2014-06-30 22:30,1,79.865,79.865,79.855,79.865,24
20140901|2014-06-30 23:00,1,79.86,79.86,79.85,79.855,62
20140901|2014-06-30 23:30,1,79.855,79.87,79.845,79.87,26
20140901|2014-07-01 00:00,1,79.865,79.875,79.86,79.875,144
20140901|2014-07-01 00:30,1,79.875,79.89,79.87,79.87,804
20140901|2014-07-01 01:00,1,79.875,79.89,79.87,79.89,362
20140901|2014-07-01 01:30,1,79.89,79.895,79.87,79.87,91
20140901|2014-07-01 02:00,1,79.875,79.88,79.855,79.855,145
20140901|2014-07-01 02:30,1,79.86,79.86,79.83,79.845,163
20140901|2014-07-01 03:00,1,79.85,79.865,79.85,79.855,203
20140901|2014-07-01 03:30,1,79.85,79.865,79.845,79.85,447
20140901|2014-07-01 04:00,1,79.845,79.89,79.845,79.86,173
20140901|2014-07-01 04:30,1,79.86,79.865,79.82,79.84,202
20140901|2014-07-01 05:00,1,79.84,79.85,79.835,79.84,298
20140901|2014-07-01 05:30,1,79.85,79.86,79.85,79.855,104
20140901|2014-07-01 06:00,1,79.85,79.855,79.835,79.855,89
20140901|2014-07-01 06:30,1,79.855,79.855,79.84,79.84,97
20140901|2014-07-01 07:00,1,79.835,79.85,79.83,79.84,344
20140901|2014-07-01 07:30,1,79.845,79.865,79.845,79.85,307
20140901|2014-07-01 08:00,1,79.855,79.855,79.83,79.83,431
20140901|2014-07-01 08:30,1,79.83,79.865,79.83,79.86,643
20140901|2014-07-01 09:00,1,79.855,79.88,79.77,79.825,2514
20140901|2014-07-01 09:30,1,79.825,79.885,79.82,79.87,2634
20140901|2014-07-01 10:00,1,79.87,79.875,79.82,79.83,1810
20140901|2014-07-01 10:30,1,79.835,79.86,79.835,79.86,348
20140901|2014-07-01 11:00,1,79.86,79.86,79.815,79.83,1293
20140901|2014-07-01 11:30,1,79.825,79.83,79.79,79.795,788
20140901|2014-07-01 12:00,1,79.8,79.815,79.795,79.81,432
20140901|2014-07-01 12:30,1,79.815,79.84,79.805,79.835,110
20140901|2014-07-01 13:00,1,79.835,79.84,79.825,79.84,301
20140901|2014-07-01 13:30,1,79.835,79.85,79.825,79.84,674
20140901|2014-07-01 14:00,1,79.845,79.86,79.83,79.85,1017
20140901|2014-07-01 14:30,1,79.855,79.86,79.845,79.845,235
20140901|2014-07-01 15:00,1,79.845,79.845,79.835,79.845,38
20140901|2014-07-01 15:30,1,79.845,79.845,79.84,79.845,22
20140901|2014-07-01 19:00,2,79.86,79.86,79.845,79.845,28
20140901|2014-07-01 19:30,2,79.86,79.865,79.85,79.86,25
20140901|2014-07-01 20:00,2,79.86,79.87,79.85,79.86,42
20140901|2014-07-01 20:30,2,79.865,79.885,79.865,79.88,28
20140901|2014-07-01 21:00,2,79.875,79.875,79.87,79.87,9
20140901|2014-07-01 21:30,2,79.87,79.87,79.865,79.865,15
20140901|2014-07-01 22:00,2,79.865,79.865,79.855,79.855,50
20140901|2014-07-01 22:30,2,79.855,79.865,79.855,79.865,17
20140901|2014-07-01 23:00,2,79.87,79.87,79.87,79.87,1
20140901|2014-07-01 23:30,2,79.87,79.895,79.865,79.89,83
20140901|2014-07-02 00:00,2,79.885,79.895,79.885,79.885,84
20140901|2014-07-02 00:30,2,79.89,79.91,79.875,79.88,1397
20140901|2014-07-02 01:00,2,79.885,79.885,79.845,79.86,528
20140901|2014-07-02 01:30,2,79.86,79.86,79.835,79.85,285
20140901|2014-07-02 02:00,2,79.85,79.87,79.84,79.86,205
20140901|2014-07-02 02:30,2,79.865,79.88,79.865,79.87,68
20140901|2014-07-02 03:00,2,79.875,79.91,79.875,79.895,704
20140901|2014-07-02 03:30,2,79.89,79.915,79.87,79.915,249
20140901|2014-07-02 04:00,2,79.915,79.925,79.885,79.885,403
20140901|2014-07-02 04:30,2,79.885,79.9,79.885,79.895,46
20140901|2014-07-02 05:00,2,79.9,79.9,79.875,79.875,91
20140901|2014-07-02 05:30,2,79.88,79.885,79.87,79.88,316
20140901|2014-07-02 06:00,2,79.885,79.9,79.88,79.89,100
20140901|2014-07-02 06:30,2,79.885,79.89,79.875,79.875,99
20140901|2014-07-02 07:00,2,79.87,80.015,79.87,79.99,3030
20140901|2014-07-02 07:30,2,79.995,80.015,79.98,79.995,1524
20140901|2014-07-02 08:00,2,79.995,80.015,79.99,80.005,429
20140901|2014-07-02 08:30,2,80,80.025,79.98,79.99,903
20140901|2014-07-02 09:00,2,79.99,80,79.96,79.98,947
20140901|2014-07-02 09:30,2,79.98,79.995,79.96,79.98,630
20140901|2014-07-02 10:00,2,79.98,80,79.97,79.99,542
20140901|2014-07-02 10:30,2,79.995,80,79.965,79.975,312
20140901|2014-07-02 11:00,2,79.975,80.01,79.97,80,332
20140901|2014-07-02 11:30,2,80.005,80.02,79.99,79.99,222
20140901|2014-07-02 12:00,2,79.99,80,79.975,79.99,383
20140901|2014-07-02 12:30,2,79.99,80,79.99,79.995,191
20140901|2014-07-02 13:00,2,79.995,79.995,79.98,79.99,225
20140901|2014-07-02 13:30,2,79.985,79.99,79.975,79.99,264
20140901|2014-07-02 14:00,2,79.985,79.985,79.98,79.98,101
20140901|2014-07-02 14:30,2,79.98,79.985,79.975,79.98,114
20140901|2014-07-02 15:00,2,79.975,79.985,79.965,79.97,60
20140901|2014-07-02 15:30,2,79.97,79.97,79.96,79.96,62
20140901|2014-07-02 19:00,3,79.99,80.005,79.98,79.98,55
20140901|2014-07-02 19:30,3,79.99,79.99,79.99,79.99,2
20140901|2014-07-02 20:00,3,80,80.02,80,80.015,27
20140901|2014-07-02 20:30,3,80.015,80.015,80,80,27
20140901|2014-07-02 21:00,3,80,80.01,80,80.01,3
20140901|2014-07-02 21:30,3,80.01,80.015,80,80.015,7
20140901|2014-07-02 22:00,3,80.005,80.025,80.005,80.02,7
20140901|2014-07-02 22:30,3,80.025,80.025,80.015,80.025,18
20140901|2014-07-02 23:00,3,80.015,80.015,80.005,80.005,10
20140901|2014-07-02 23:30,3,80.02,80.02,80.01,80.01,5
20140901|2014-07-03 00:00,3,80.015,80.015,80,80,16
20140901|2014-07-03 00:30,3,80.01,80.025,80.01,80.02,30
20140901|2014-07-03 01:00,3,80.025,80.04,80,80.01,206
20140901|2014-07-03 01:30,3,80.01,80.01,79.985,79.995,49
20140901|2014-07-03 02:00,3,79.995,80.005,79.975,80,161
20140901|2014-07-03 02:30,3,80.005,80.055,80.005,80.03,2605
20140901|2014-07-03 03:00,3,80.03,80.04,80.025,80.035,183
20140901|2014-07-03 03:30,3,80.04,80.075,80.04,80.06,457
20140901|2014-07-03 04:00,3,80.065,80.07,80.045,80.065,214
20140901|2014-07-03 04:30,3,80.055,80.065,80.05,80.055,110
20140901|2014-07-03 05:00,3,80.065,80.065,80.05,80.055,26
20140901|2014-07-03 05:30,3,80.055,80.07,80.055,80.065,103
20140901|2014-07-03 06:00,3,80.07,80.08,80.065,80.075,236
20140901|2014-07-03 06:30,3,80.075,80.09,80.07,80.075,192
20140901|2014-07-03 07:00,3,80.075,80.1,80.07,80.095,536
20140901|2014-07-03 07:30,3,80.1,80.6,80.1,80.35,6839
20140901|2014-07-03 08:00,3,80.35,80.36,80.305,80.305,3388
20140901|2014-07-03 08:30,3,80.305,80.33,80.245,80.325,1771
20140901|2014-07-03 09:00,3,80.33,80.33,80.22,80.25,1289
20140901|2014-07-03 09:30,3,80.25,80.285,80.245,80.26,775
20140901|2014-07-03 10:00,3,80.26,80.285,80.25,80.28,559
20140901|2014-07-03 10:30,3,80.28,80.285,80.245,80.25,452
20140901|2014-07-03 11:00,3,80.25,80.27,80.245,80.255,522
20140901|2014-07-03 11:30,3,80.26,80.285,80.255,80.28,1446
20140901|2014-07-03 12:00,3,80.275,80.28,80.255,80.265,668
20140901|2014-07-03 12:30,3,80.26,80.265,80.25,80.265,30
20140901|2014-07-03 13:00,3,80.265,80.275,80.26,80.26,65
20140901|2014-07-03 13:30,3,80.265,80.265,80.26,80.265,92
20140901|2014-07-03 14:00,3,80.265,80.265,80.245,80.245,20
20140901|2014-07-03 14:30,3,80.245,80.27,80.245,80.27,25
20140901|2014-07-03 15:00,3,80.265,80.27,80.25,80.27,57
20140901|2014-07-03 15:30,3,80.255,80.26,80.25,80.255,5
20140901|2014-07-03 19:00,4,80.27,80.285,80.26,80.265,109
20140901|2014-07-03 19:30,4,80.27,80.275,80.26,80.27,48
20140901|2014-07-03 20:00,4,80.27,80.28,80.265,80.28,9
20140901|2014-07-03 20:30,4,80.28,80.28,80.26,80.26,19
20140901|2014-07-03 21:00,4,80.26,80.26,80.25,80.26,12
20140901|2014-07-03 21:30,4,80.25,80.255,80.25,80.255,9
20140901|2014-07-03 22:00,4,80.25,80.255,80.245,80.245,19
20140901|2014-07-03 22:30,4,80.245,80.245,80.24,80.245,6
20140901|2014-07-03 23:00,4,80.25,80.255,80.25,80.25,8
20140901|2014-07-03 23:30,4,80.25,80.25,80.245,80.245,10
20140901|2014-07-04 00:00,4,80.24,80.25,80.24,80.245,59
20140901|2014-07-04 00:30,4,80.245,80.245,80.24,80.245,33
20140901|2014-07-04 01:00,4,80.245,80.275,80.24,80.275,186
20140901|2014-07-04 01:30,4,80.275,80.28,80.265,80.28,72
20140901|2014-07-04 02:00,4,80.275,80.275,80.27,80.275,75
20140901|2014-07-04 02:30,4,80.275,80.325,80.275,80.315,239
20140901|2014-07-04 03:00,4,80.32,80.345,80.32,80.345,67
20140901|2014-07-04 03:30,4,80.33,80.345,80.32,80.345,333
20140901|2014-07-04 04:00,4,80.35,80.355,80.33,80.33,149
20140901|2014-07-04 04:30,4,80.33,80.35,80.33,80.345,111
20140901|2014-07-04 05:00,4,80.345,80.345,80.33,80.335,73
20140901|2014-07-04 05:30,4,80.34,80.345,80.34,80.34,16
20140901|2014-07-04 06:00,4,80.345,80.35,80.325,80.325,40
20140901|2014-07-04 06:30,4,80.32,80.335,80.315,80.335,42
20140901|2014-07-04 07:00,4,80.33,80.34,80.33,80.335,70
20140901|2014-07-04 07:30,4,80.33,80.345,80.33,80.345,155
20140901|2014-07-04 08:00,4,80.345,80.345,80.325,80.335,81
20140901|2014-07-04 08:30,4,80.34,80.34,80.325,80.335,50
20140901|2014-07-04 09:00,4,80.335,80.34,80.33,80.33,30
20140901|2014-07-04 09:30,4,80.325,80.335,80.325,80.33,43
20140901|2014-07-04 10:00,4,80.325,80.33,80.315,80.32,36
20140901|2014-07-04 10:30,4,80.315,80.315,80.28,80.285,62
20140901|2014-07-04 11:00,4,80.295,80.315,80.29,80.305,325
20140901|2014-07-04 11:30,4,80.305,80.335,80.3,80.325,261
20140901|2014-07-06 17:00,7,80.33,80.335,80.3,80.325,170
20140901|2014-07-06 17:30,7,80.33,80.355,80.33,80.355,12
20140901|2014-07-06 18:00,7,80.35,80.37,80.35,80.36,24
20140901|2014-07-06 18:30,7,80.345,80.355,80.345,80.355,5
20140901|2014-07-06 19:00,7,80.35,80.365,80.35,80.365,55
20140901|2014-07-06 19:30,7,80.365,80.395,80.365,80.395,121
20140901|2014-07-06 20:00,7,80.395,80.4,80.395,80.395,43
20140901|2014-07-06 20:30,7,80.39,80.395,80.38,80.39,51
20140901|2014-07-06 21:00,7,80.385,80.385,80.365,80.37,150
20140901|2014-07-06 21:30,7,80.375,80.38,80.375,80.38,11
20140901|2014-07-06 22:00,7,80.375,80.375,80.375,80.375,9
20140901|2014-07-06 22:30,7,80.38,80.39,80.38,80.39,11
20140901|2014-07-06 23:00,7,80.385,80.385,80.38,80.38,15
20140901|2014-07-06 23:30,7,80.38,80.395,80.38,80.38,6
20140901|2014-07-07 00:00,7,80.38,80.39,80.38,80.385,22
20140901|2014-07-07 00:30,7,80.385,80.385,80.375,80.375,96
20140901|2014-07-07 01:00,7,80.385,80.405,80.38,80.39,80
20140901|2014-07-07 01:30,7,80.385,80.395,80.38,80.385,43
20140901|2014-07-07 02:00,7,80.38,80.39,80.365,80.365,113
20140901|2014-07-07 02:30,7,80.365,80.37,80.35,80.355,225
20140901|2014-07-07 03:00,7,80.35,80.35,80.315,80.32,144
20140901|2014-07-07 03:30,7,80.315,80.32,80.275,80.285,798
20140901|2014-07-07 04:00,7,80.285,80.3,80.28,80.295,71
20140901|2014-07-07 04:30,7,80.295,80.3,80.29,80.295,89
20140901|2014-07-07 05:00,7,80.3,80.34,80.3,80.34,116
20140901|2014-07-07 05:30,7,80.34,80.34,80.31,80.31,154
20140901|2014-07-07 06:00,7,80.315,80.315,80.29,80.295,89
20140901|2014-07-07 06:30,7,80.3,80.305,80.29,80.3,79
20140901|2014-07-07 07:00,7,80.3,80.32,80.285,80.305,530
20140901|2014-07-07 07:30,7,80.3,80.32,80.28,80.315,626
20140901|2014-07-07 08:00,7,80.315,80.32,80.305,80.32,221
20140901|2014-07-07 08:30,7,80.32,80.32,80.28,80.3,499
20140901|2014-07-07 09:00,7,80.305,80.315,80.295,80.305,641
20140901|2014-07-07 09:30,7,80.31,80.33,80.29,80.305,602
20140901|2014-07-07 10:00,7,80.305,80.31,80.27,80.285,465
20140901|2014-07-07 10:30,7,80.28,80.285,80.27,80.28,156
20140901|2014-07-07 11:00,7,80.28,80.28,80.255,80.265,782
20140901|2014-07-07 11:30,7,80.26,80.275,80.255,80.265,2165
20140901|2014-07-07 12:00,7,80.26,80.265,80.24,80.245,446
20140901|2014-07-07 12:30,7,80.25,80.28,80.25,80.27,214
20140901|2014-07-07 13:00,7,80.27,80.275,80.27,80.27,98
20140901|2014-07-07 13:30,7,80.27,80.29,80.26,80.26,431
20140901|2014-07-07 14:00,7,80.265,80.27,80.26,80.27,108
20140901|2014-07-07 14:30,7,80.27,80.275,80.26,80.26,114
20140901|2014-07-07 15:00,7,80.26,80.275,80.26,80.275,38
20140901|2014-07-07 15:30,7,80.27,80.29,80.27,80.28,34
20140901|2014-07-07 19:00,8,80.265,80.285,80.25,80.255,102
20140901|2014-07-07 19:30,8,80.25,80.26,80.25,80.26,24
20140901|2014-07-07 20:00,8,80.255,80.26,80.25,80.26,35
20140901|2014-07-07 20:30,8,80.26,80.27,80.25,80.27,15
20140901|2014-07-07 21:00,8,80.27,80.27,80.265,80.265,55
20140901|2014-07-07 21:30,8,80.27,80.275,80.27,80.275,12
20140901|2014-07-07 22:00,8,80.27,80.275,80.27,80.275,4
20140901|2014-07-07 22:30,8,80.28,80.29,80.28,80.29,11
20140901|2014-07-07 23:00,8,80.29,80.3,80.29,80.29,11
20140901|2014-07-07 23:30,8,80.285,80.29,80.285,80.29,23
20140901|2014-07-08 00:00,8,80.285,80.285,80.285,80.285,5
20140901|2014-07-08 00:30,8,80.285,80.295,80.285,80.295,19
20140901|2014-07-08 01:00,8,80.295,80.31,80.29,80.3,70
20140901|2014-07-08 01:30,8,80.31,80.33,80.3,80.315,116
20140901|2014-07-08 02:00,8,80.325,80.33,80.295,80.3,233
20140901|2014-07-08 02:30,8,80.305,80.335,80.3,80.325,84
20140901|2014-07-08 03:00,8,80.325,80.335,80.29,80.3,100
20140901|2014-07-08 03:30,8,80.305,80.32,80.285,80.305,236
20140901|2014-07-08 04:00,8,80.3,80.325,80.3,80.31,96
20140901|2014-07-08 04:30,8,80.315,80.33,80.31,80.33,39
20140901|2014-07-08 05:00,8,80.33,80.345,80.325,80.34,115
20140901|2014-07-08 05:30,8,80.34,80.34,80.32,80.32,75
20140901|2014-07-08 06:00,8,80.32,80.32,80.31,80.32,53
20140901|2014-07-08 06:30,8,80.315,80.315,80.295,80.31,60
20140901|2014-07-08 07:00,8,80.315,80.335,80.31,80.325,150
20140901|2014-07-08 07:30,8,80.325,80.325,80.295,80.295,213
20140901|2014-07-08 08:00,8,80.295,80.3,80.275,80.29,276
20140901|2014-07-08 08:30,8,80.29,80.29,80.19,80.21,2254
20140901|2014-07-08 09:00,8,80.205,80.23,80.2,80.22,990
20140901|2014-07-08 09:30,8,80.22,80.225,80.195,80.21,570
20140901|2014-07-08 10:00,8,80.205,80.225,80.205,80.21,379
20140901|2014-07-08 10:30,8,80.21,80.215,80.2,80.21,154
20140901|2014-07-08 11:00,8,80.21,80.225,80.2,80.215,171
20140901|2014-07-08 11:30,8,80.215,80.235,80.21,80.235,232
20140901|2014-07-08 12:00,8,80.235,80.235,80.21,80.22,168
20140901|2014-07-08 12:30,8,80.215,80.225,80.215,80.22,90
20140901|2014-07-08 13:00,8,80.22,80.22,80.215,80.22,171
20140901|2014-07-08 13:30,8,80.22,80.23,80.215,80.225,204
20140901|2014-07-08 14:00,8,80.225,80.225,80.22,80.225,130
20140901|2014-07-08 14:30,8,80.225,80.235,80.215,80.215,103
20140901|2014-07-08 15:00,8,80.225,80.23,80.225,80.23,10
20140901|2014-07-08 15:30,8,80.23,80.235,80.22,80.235,21
20140901|2014-07-08 19:00,9,80.195,80.195,80.17,80.19,261
20140901|2014-07-08 19:30,9,80.195,80.21,80.195,80.205,47
20140901|2014-07-08 20:00,9,80.21,80.215,80.205,80.21,78
20140901|2014-07-08 20:30,9,80.205,80.22,80.205,80.21,47
20140901|2014-07-08 21:00,9,80.215,80.22,80.215,80.22,6
20140901|2014-07-08 21:30,9,80.225,80.24,80.225,80.24,10
20140901|2014-07-08 22:00,9,80.24,80.24,80.225,80.23,18
20140901|2014-07-08 22:30,9,80.23,80.235,80.225,80.235,8
20140901|2014-07-08 23:00,9,80.235,80.235,80.23,80.23,11
20140901|2014-07-08 23:30,9,80.225,80.225,80.2,80.2,56
20140901|2014-07-09 00:00,9,80.205,80.21,80.2,80.2,66
20140901|2014-07-09 00:30,9,80.215,80.22,80.215,80.215,23
20140901|2014-07-09 01:00,9,80.21,80.21,80.14,80.16,640
20140901|2014-07-09 01:30,9,80.16,80.21,80.15,80.21,135
20140901|2014-07-09 02:00,9,80.2,80.205,80.195,80.205,59
20140901|2014-07-09 02:30,9,80.205,80.235,80.205,80.23,269
20140901|2014-07-09 03:00,9,80.23,80.235,80.22,80.22,143
20140901|2014-07-09 03:30,9,80.225,80.24,80.225,80.23,63
20140901|2014-07-09 04:00,9,80.235,80.24,80.225,80.24,40
20140901|2014-07-09 04:30,9,80.24,80.25,80.225,80.23,111
20140901|2014-07-09 05:00,9,80.23,80.235,80.225,80.23,51
20140901|2014-07-09 05:30,9,80.23,80.23,80.225,80.225,28
20140901|2014-07-09 06:00,9,80.225,80.265,80.225,80.255,323
20140901|2014-07-09 06:30,9,80.25,80.255,80.235,80.25,193
20140901|2014-07-09 07:00,9,80.25,80.275,80.25,80.265,254
20140901|2014-07-09 07:30,9,80.27,80.27,80.24,80.27,597
20140901|2014-07-09 08:00,9,80.27,80.27,80.235,80.245,635
20140901|2014-07-09 08:30,9,80.245,80.255,80.2,80.2,946
20140901|2014-07-09 09:00,9,80.195,80.195,80.1,80.125,2164
20140901|2014-07-09 09:30,9,80.125,80.125,80.065,80.08,2143
20140901|2014-07-09 10:00,9,80.08,80.12,80.075,80.115,989
20140901|2014-07-09 10:30,9,80.115,80.13,80.11,80.13,656
20140901|2014-07-09 11:00,9,80.13,80.16,80.13,80.145,294
20140901|2014-07-09 11:30,9,80.14,80.15,80.13,80.145,317
20140901|2014-07-09 12:00,9,80.15,80.16,80.15,80.16,170
20140901|2014-07-09 12:30,9,80.16,80.195,80.16,80.19,500
20140901|2014-07-09 13:00,9,80.185,80.255,80.075,80.09,2905
20140901|2014-07-09 13:30,9,80.09,80.105,80.025,80.03,2882
20140901|2014-07-09 14:00,9,80.035,80.055,80.035,80.055,194
20140901|2014-07-09 14:30,9,80.055,80.08,80.055,80.06,231
20140901|2014-07-09 15:00,9,80.06,80.065,80.055,80.06,104
20140901|2014-07-09 15:30,9,80.065,80.07,80.05,80.05,24
20140901|2014-07-09 19:00,10,80.055,80.055,80.02,80.02,117
20140901|2014-07-09 19:30,10,80.02,80.045,80.02,80.045,237
20140901|2014-07-09 20:00,10,80.045,80.045,80.03,80.03,65
20140901|2014-07-09 20:30,10,80.03,80.04,80.02,80.03,32
20140901|2014-07-09 21:00,10,80.03,80.06,80.03,80.04,60
20140901|2014-07-09 21:30,10,80.04,80.04,80.025,80.025,25
20140901|2014-07-09 22:00,10,80.025,80.05,80.025,80.05,33
20140901|2014-07-09 22:30,10,80.05,80.05,80.045,80.05,12
20140901|2014-07-09 23:00,10,80.045,80.045,80.04,80.04,16
20140901|2014-07-09 23:30,10,80.045,80.045,80.035,80.045,15
20140901|2014-07-10 00:00,10,80.035,80.045,80.035,80.04,52
20140901|2014-07-10 00:30,10,80.045,80.045,80.035,80.04,19
20140901|2014-07-10 01:00,10,80.045,80.045,80.025,80.03,57
20140901|2014-07-10 01:30,10,80.035,80.11,80.035,80.11,146
20140901|2014-07-10 02:00,10,80.11,80.115,80.09,80.09,172
20140901|2014-07-10 02:30,10,80.085,80.09,80.07,80.09,192
20140901|2014-07-10 03:00,10,80.09,80.1,80.085,80.085,61
20140901|2014-07-10 03:30,10,80.085,80.1,80.075,80.08,208
20140901|2014-07-10 04:00,10,80.08,80.1,80.075,80.075,105
20140901|2014-07-10 04:30,10,80.075,80.115,80.06,80.115,147
20140901|2014-07-10 05:00,10,80.11,80.125,80.095,80.11,178
20140901|2014-07-10 05:30,10,80.11,80.15,80.1,80.15,204
20140901|2014-07-10 06:00,10,80.15,80.2,80.135,80.18,720
20140901|2014-07-10 06:30,10,80.17,80.215,80.165,80.195,303
20140901|2014-07-10 07:00,10,80.2,80.215,80.18,80.185,419
20140901|2014-07-10 07:30,10,80.195,80.2,80.14,80.15,1101
20140901|2014-07-10 08:00,10,80.145,80.185,80.14,80.165,561
20140901|2014-07-10 08:30,10,80.16,80.185,80.15,80.185,677
20140901|2014-07-10 09:00,10,80.19,80.245,80.19,80.21,2140
20140901|2014-07-10 09:30,10,80.215,80.225,80.205,80.215,940
20140901|2014-07-10 10:00,10,80.215,80.22,80.18,80.2,825
20140901|2014-07-10 10:30,10,80.205,80.215,80.2,80.205,249
20140901|2014-07-10 11:00,10,80.2,80.245,80.2,80.24,464
20140901|2014-07-10 11:30,10,80.24,80.245,80.215,80.215,555
20140901|2014-07-10 12:00,10,80.22,80.225,80.2,80.205,863
20140901|2014-07-10 12:30,10,80.205,80.205,80.19,80.2,217
20140901|2014-07-10 13:00,10,80.195,80.225,80.195,80.21,220
20140901|2014-07-10 13:30,10,80.21,80.21,80.165,80.17,327
20140901|2014-07-10 14:00,10,80.17,80.18,80.155,80.18,246
20140901|2014-07-10 14:30,10,80.175,80.18,80.165,80.165,184
20140901|2014-07-10 15:00,10,80.16,80.175,80.16,80.165,16
20140901|2014-07-10 15:30,10,80.17,80.17,80.16,80.165,40
20140901|2014-07-10 19:00,11,80.185,80.21,80.185,80.21,27
20140901|2014-07-10 19:30,11,80.205,80.21,80.2,80.21,26
20140901|2014-07-10 20:00,11,80.215,80.22,80.195,80.2,29
20140901|2014-07-10 20:30,11,80.195,80.2,80.195,80.2,6
20140901|2014-07-10 21:00,11,80.205,80.21,80.18,80.185,81
20140901|2014-07-10 21:30,11,80.19,80.19,80.19,80.19,11
20140901|2014-07-10 22:00,11,80.175,80.175,80.16,80.17,118
20140901|2014-07-10 22:30,11,80.165,80.17,80.16,80.165,43
20140901|2014-07-10 23:00,11,80.16,80.165,80.16,80.165,9
20140901|2014-07-10 23:30,11,80.18,80.18,80.175,80.175,67
20140901|2014-07-11 00:00,11,80.175,80.195,80.175,80.195,26
20140901|2014-07-11 00:30,11,80.19,80.19,80.175,80.175,93
20140901|2014-07-11 01:00,11,80.17,80.175,80.16,80.16,46
20140901|2014-07-11 01:30,11,80.16,80.175,80.16,80.17,52
20140901|2014-07-11 02:00,11,80.165,80.175,80.135,80.145,296
20140901|2014-07-11 02:30,11,80.15,80.165,80.145,80.165,88
20140901|2014-07-11 03:00,11,80.16,80.16,80.07,80.085,565
20140901|2014-07-11 03:30,11,80.085,80.13,80.085,80.12,361
20140901|2014-07-11 04:00,11,80.12,80.125,80.105,80.11,145
20140901|2014-07-11 04:30,11,80.11,80.145,80.11,80.145,301
20140901|2014-07-11 05:00,11,80.14,80.14,80.125,80.13,208
20140901|2014-07-11 05:30,11,80.13,80.16,80.13,80.16,240
20140901|2014-07-11 06:00,11,80.16,80.17,80.155,80.155,175
20140901|2014-07-11 06:30,11,80.155,80.155,80.135,80.15,266
20140901|2014-07-11 07:00,11,80.145,80.215,80.145,80.2,810
20140901|2014-07-11 07:30,11,80.205,80.24,80.205,80.24,2474
20140901|2014-07-11 08:00,11,80.235,80.27,80.225,80.24,509
20140901|2014-07-11 08:30,11,80.235,80.24,80.195,80.21,669
20140901|2014-07-11 09:00,11,80.21,80.245,80.205,80.23,449
20140901|2014-07-11 09:30,11,80.24,80.265,80.235,80.26,509
20140901|2014-07-11 10:00,11,80.26,80.27,80.255,80.265,722
20140901|2014-07-11 10:30,11,80.265,80.28,80.26,80.27,339
20140901|2014-07-11 11:00,11,80.27,80.275,80.26,80.265,243
20140901|2014-07-11 11:30,11,80.265,80.265,80.24,80.24,817
20140901|2014-07-11 12:00,11,80.245,80.265,80.245,80.26,201
20140901|2014-07-11 12:30,11,80.26,80.26,80.235,80.245,158
20140901|2014-07-11 13:00,11,80.245,80.25,80.23,80.24,229
20140901|2014-07-11 13:30,11,80.235,80.24,80.225,80.23,190
20140901|2014-07-11 14:00,11,80.23,80.24,80.23,80.235,147
20140901|2014-07-11 14:30,11,80.235,80.235,80.225,80.23,128
20140901|2014-07-11 15:00,11,80.23,80.235,80.22,80.225,32
20140901|2014-07-11 15:30,11,80.225,80.25,80.225,80.25,75
20140901|2014-07-13 17:00,14,80.22,80.25,80.22,80.25,10
20140901|2014-07-13 17:30,14,80.24,80.24,80.235,80.235,2
20140901|2014-07-13 18:00,14,80.25,80.26,80.25,80.26,16
20140901|2014-07-13 18:30,14,80.25,80.255,80.25,80.255,3
20140901|2014-07-13 19:00,14,80.255,80.27,80.255,80.26,22
20140901|2014-07-13 19:30,14,80.265,80.27,80.265,80.27,27
20140901|2014-07-13 20:00,14,80.27,80.275,80.265,80.275,74
20140901|2014-07-13 20:30,14,80.28,80.28,80.26,80.27,59
20140901|2014-07-13 21:00,14,80.27,80.27,80.255,80.255,172
20140901|2014-07-13 21:30,14,80.26,80.26,80.245,80.25,123
20140901|2014-07-13 22:00,14,80.255,80.26,80.255,80.255,17
20140901|2014-07-13 22:30,14,80.26,80.26,80.255,80.26,11
20140901|2014-07-13 23:30,14,80.26,80.265,80.26,80.26,10
20140901|2014-07-14 00:00,14,80.265,80.265,80.26,80.265,34
20140901|2014-07-14 00:30,14,80.26,80.265,80.26,80.265,11
20140901|2014-07-14 01:00,14,80.27,80.285,80.27,80.285,90
20140901|2014-07-14 01:30,14,80.28,80.28,80.24,80.25,48
20140901|2014-07-14 02:00,14,80.255,80.26,80.185,80.19,243
20140901|2014-07-14 02:30,14,80.185,80.185,80.12,80.14,587
20140901|2014-07-14 03:00,14,80.14,80.155,80.14,80.15,597
20140901|2014-07-14 03:30,14,80.15,80.165,80.145,80.165,253
20140901|2014-07-14 04:00,14,80.16,80.19,80.16,80.18,276
20140901|2014-07-14 04:30,14,80.18,80.205,80.18,80.205,126
20140901|2014-07-14 05:00,14,80.205,80.205,80.17,80.175,127
20140901|2014-07-14 05:30,14,80.18,80.2,80.17,80.19,224
20140901|2014-07-14 06:00,14,80.185,80.185,80.16,80.17,218
20140901|2014-07-14 06:30,14,80.175,80.19,80.175,80.18,117
20140901|2014-07-14 07:00,14,80.175,80.19,80.16,80.19,402
20140901|2014-07-14 07:30,14,80.19,80.21,80.185,80.21,205
20140901|2014-07-14 08:00,14,80.215,80.245,80.215,80.24,408
20140901|2014-07-14 08:30,14,80.235,80.25,80.23,80.245,299
20140901|2014-07-14 09:00,14,80.245,80.245,80.205,80.21,883
20140901|2014-07-14 09:30,14,80.21,80.235,80.195,80.2,370
20140901|2014-07-14 10:00,14,80.2,80.21,80.19,80.2,146
20140901|2014-07-14 10:30,14,80.195,80.23,80.185,80.225,225
20140901|2014-07-14 11:00,14,80.23,80.27,80.23,80.265,367
20140901|2014-07-14 11:30,14,80.265,80.27,80.25,80.26,188
20140901|2014-07-14 12:00,14,80.265,80.265,80.25,80.255,140
20140901|2014-07-14 12:30,14,80.25,80.28,80.25,80.265,505
20140901|2014-07-14 13:00,14,80.26,80.26,80.245,80.25,160
20140901|2014-07-14 13:30,14,80.25,80.25,80.225,80.23,255
20140901|2014-07-14 14:00,14,80.23,80.235,80.22,80.225,142
20140901|2014-07-14 14:30,14,80.23,80.235,80.22,80.22,183
20140901|2014-07-14 15:00,14,80.225,80.225,80.215,80.215,30
20140901|2014-07-14 15:30,14,80.21,80.215,80.205,80.205,24
20140901|2014-07-14 19:00,15,80.21,80.225,80.21,80.225,27
20140901|2014-07-14 19:30,15,80.22,80.24,80.22,80.24,44
20140901|2014-07-14 20:00,15,80.235,80.24,80.225,80.225,59
20140901|2014-07-14 20:30,15,80.22,80.225,80.205,80.215,31
20140901|2014-07-14 21:00,15,80.22,80.23,80.22,80.23,45
20140901|2014-07-14 21:30,15,80.235,80.26,80.235,80.255,12
20140901|2014-07-14 22:00,15,80.255,80.255,80.245,80.25,164
20140901|2014-07-14 22:30,15,80.245,80.245,80.24,80.245,64
20140901|2014-07-14 23:00,15,80.245,80.25,80.24,80.24,15
20140901|2014-07-14 23:30,15,80.24,80.24,80.23,80.23,16
20140901|2014-07-15 00:00,15,80.23,80.24,80.23,80.235,54
20140901|2014-07-15 00:30,15,80.235,80.245,80.23,80.245,13
20140901|2014-07-15 01:00,15,80.24,80.295,80.235,80.285,324
20140901|2014-07-15 01:30,15,80.28,80.295,80.27,80.29,273
20140901|2014-07-15 02:00,15,80.285,80.3,80.255,80.26,308
20140901|2014-07-15 02:30,15,80.26,80.285,80.23,80.235,248
20140901|2014-07-15 03:00,15,80.235,80.24,80.205,80.22,296
20140901|2014-07-15 03:30,15,80.22,80.27,80.195,80.25,304
20140901|2014-07-15 04:00,15,80.255,80.32,80.255,80.305,425
20140901|2014-07-15 04:30,15,80.305,80.305,80.29,80.295,153
20140901|2014-07-15 05:00,15,80.295,80.31,80.295,80.3,199
20140901|2014-07-15 05:30,15,80.3,80.31,80.245,80.25,448
20140901|2014-07-15 06:00,15,80.25,80.255,80.205,80.215,574
20140901|2014-07-15 06:30,15,80.215,80.215,80.185,80.185,290
20140901|2014-07-15 07:00,15,80.19,80.22,80.185,80.19,431
20140901|2014-07-15 07:30,15,80.205,80.27,80.175,80.25,820
20140901|2014-07-15 08:00,15,80.255,80.265,80.235,80.255,484
20140901|2014-07-15 08:30,15,80.25,80.32,80.245,80.3,1250
20140901|2014-07-15 09:00,15,80.3,80.365,80.185,80.345,5404
20140901|2014-07-15 09:30,15,80.35,80.47,80.32,80.435,5544
20140901|2014-07-15 10:00,15,80.44,80.465,80.405,80.415,2536
20140901|2014-07-15 10:30,15,80.42,80.43,80.385,80.42,1036
20140901|2014-07-15 11:00,15,80.42,80.45,80.41,80.44,1121
20140901|2014-07-15 11:30,15,80.445,80.46,80.44,80.45,558
20140901|2014-07-15 12:00,15,80.45,80.45,80.43,80.44,501
20140901|2014-07-15 12:30,15,80.445,80.445,80.435,80.44,300
20140901|2014-07-15 13:00,15,80.445,80.45,80.44,80.45,385
20140901|2014-07-15 13:30,15,80.45,80.455,80.445,80.45,285
20140901|2014-07-15 14:00,15,80.445,80.46,80.445,80.45,827
20140901|2014-07-15 14:30,15,80.45,80.46,80.445,80.46,242
20140901|2014-07-15 15:00,15,80.45,80.45,80.43,80.435,70
20140901|2014-07-15 15:30,15,80.435,80.455,80.43,80.455,45
20140901|2014-07-15 19:00,16,80.42,80.465,80.42,80.465,148
20140901|2014-07-15 19:30,16,80.46,80.47,80.45,80.45,80
20140901|2014-07-15 20:00,16,80.445,80.465,80.445,80.45,82
20140901|2014-07-15 20:30,16,80.445,80.45,80.44,80.445,60
20140901|2014-07-15 21:00,16,80.45,80.47,80.445,80.465,20
20140901|2014-07-15 21:30,16,80.455,80.465,80.455,80.465,23
20140901|2014-07-15 22:00,16,80.465,80.475,80.465,80.475,34
20140901|2014-07-15 22:30,16,80.47,80.475,80.47,80.47,8
20140901|2014-07-15 23:00,16,80.465,80.47,80.465,80.47,22
20140901|2014-07-15 23:30,16,80.47,80.495,80.47,80.49,70
20140901|2014-07-16 00:00,16,80.485,80.505,80.48,80.5,74
20140901|2014-07-16 00:30,16,80.5,80.505,80.49,80.49,43
20140901|2014-07-16 01:00,16,80.49,80.49,80.45,80.465,128
20140901|2014-07-16 01:30,16,80.47,80.485,80.47,80.485,52
20140901|2014-07-16 02:00,16,80.48,80.51,80.48,80.49,182
20140901|2014-07-16 02:30,16,80.495,80.51,80.485,80.5,120
20140901|2014-07-16 03:00,16,80.495,80.535,80.49,80.515,307
20140901|2014-07-16 03:30,16,80.51,80.56,80.505,80.555,186
20140901|2014-07-16 04:00,16,80.55,80.56,80.545,80.545,152
20140901|2014-07-16 04:30,16,80.55,80.585,80.55,80.58,267
20140901|2014-07-16 05:00,16,80.58,80.615,80.58,80.595,1715
20140901|2014-07-16 05:30,16,80.595,80.61,80.575,80.605,249
20140901|2014-07-16 06:00,16,80.6,80.615,80.59,80.61,277
20140901|2014-07-16 06:30,16,80.605,80.615,80.585,80.59,235
20140901|2014-07-16 07:00,16,80.595,80.63,80.595,80.625,1523
20140901|2014-07-16 07:30,16,80.625,80.655,80.595,80.625,1199
20140901|2014-07-16 08:00,16,80.62,80.635,80.585,80.59,721
20140901|2014-07-16 08:30,16,80.595,80.62,80.595,80.605,1062
20140901|2014-07-16 09:00,16,80.61,80.635,80.585,80.585,988
20140901|2014-07-16 09:30,16,80.59,80.61,80.56,80.575,1164
20140901|2014-07-16 10:00,16,80.575,80.605,80.575,80.6,881
20140901|2014-07-16 10:30,16,80.6,80.615,80.59,80.6,667
20140901|2014-07-16 11:00,16,80.605,80.615,80.59,80.6,528
20140901|2014-07-16 11:30,16,80.6,80.615,80.595,80.605,282
20140901|2014-07-16 12:00,16,80.605,80.63,80.6,80.615,616
20140901|2014-07-16 12:30,16,80.615,80.63,80.615,80.63,223
20140901|2014-07-16 13:00,16,80.625,80.635,80.625,80.625,293
20140901|2014-07-16 13:30,16,80.625,80.63,80.62,80.63,962
20140901|2014-07-16 14:00,16,80.625,80.64,80.625,80.625,321
20140901|2014-07-16 14:30,16,80.63,80.63,80.615,80.62,259
20140901|2014-07-16 15:00,16,80.62,80.625,80.61,80.62,40
20140901|2014-07-16 15:30,16,80.62,80.625,80.605,80.605,39
20140901|2014-07-16 19:00,17,80.595,80.605,80.565,80.565,474
20140901|2014-07-16 19:30,17,80.57,80.585,80.57,80.58,49
20140901|2014-07-16 20:00,17,80.585,80.595,80.585,80.595,45
20140901|2014-07-16 20:30,17,80.59,80.59,80.56,80.565,416
20140901|2014-07-16 21:00,17,80.57,80.57,80.55,80.56,87
20140901|2014-07-16 21:30,17,80.56,80.575,80.56,80.57,167
20140901|2014-07-16 22:00,17,80.57,80.575,80.57,80.57,45
20140901|2014-07-16 22:30,17,80.57,80.575,80.56,80.575,32
20140901|2014-07-16 23:00,17,80.575,80.58,80.575,80.575,62
20140901|2014-07-16 23:30,17,80.58,80.58,80.565,80.565,52
20140901|2014-07-17 00:00,17,80.57,80.59,80.57,80.59,28
20140901|2014-07-17 00:30,17,80.585,80.59,80.565,80.59,234
20140901|2014-07-17 01:00,17,80.59,80.595,80.57,80.59,189
20140901|2014-07-17 01:30,17,80.59,80.6,80.58,80.59,151
20140901|2014-07-17 02:00,17,80.585,80.59,80.54,80.55,349
20140901|2014-07-17 02:30,17,80.555,80.57,80.555,80.56,97
20140901|2014-07-17 03:00,17,80.56,80.57,80.55,80.55,189
20140901|2014-07-17 03:30,17,80.55,80.57,80.55,80.57,122
20140901|2014-07-17 04:00,17,80.565,80.575,80.54,80.57,97
20140901|2014-07-17 04:30,17,80.57,80.575,80.54,80.575,275
20140901|2014-07-17 05:00,17,80.575,80.58,80.57,80.575,163
20140901|2014-07-17 05:30,17,80.575,80.6,80.575,80.59,132
20140901|2014-07-17 06:00,17,80.595,80.595,80.585,80.59,125
20140901|2014-07-17 06:30,17,80.59,80.615,80.59,80.615,184
20140901|2014-07-17 07:00,17,80.615,80.62,80.605,80.615,337
20140901|2014-07-17 07:30,17,80.615,80.615,80.56,80.565,754
20140901|2014-07-17 08:00,17,80.565,80.59,80.565,80.585,376
20140901|2014-07-17 08:30,17,80.59,80.61,80.585,80.595,562
20140901|2014-07-17 09:00,17,80.6,80.63,80.6,80.6,871
20140901|2014-07-17 09:30,17,80.6,80.665,80.585,80.655,1399
20140901|2014-07-17 10:00,17,80.65,80.65,80.575,80.585,1629
20140901|2014-07-17 10:30,17,80.58,80.62,80.575,80.575,790
20140901|2014-07-17 11:00,17,80.57,80.615,80.54,80.615,905
20140901|2014-07-17 11:30,17,80.61,80.61,80.58,80.585,358
20140901|2014-07-17 12:00,17,80.585,80.595,80.565,80.565,173
20140901|2014-07-17 12:30,17,80.56,80.58,80.55,80.57,330
20140901|2014-07-17 13:00,17,80.57,80.58,80.57,80.575,231
20140901|2014-07-17 13:30,17,80.575,80.585,80.565,80.57,332
20140901|2014-07-17 14:00,17,80.57,80.57,80.55,80.56,177
20140901|2014-07-17 14:30,17,80.56,80.585,80.56,80.585,330
20140901|2014-07-17 15:00,17,80.575,80.585,80.575,80.58,67
20140901|2014-07-17 15:30,17,80.575,80.58,80.565,80.565,49
20140901|2014-07-17 19:00,18,80.605,80.625,80.605,80.61,227
20140901|2014-07-17 19:30,18,80.61,80.615,80.59,80.595,91
20140901|2014-07-17 20:00,18,80.6,80.615,80.6,80.61,41
20140901|2014-07-17 20:30,18,80.6,80.6,80.6,80.6,8
20140901|2014-07-17 21:00,18,80.605,80.61,80.605,80.61,39
20140901|2014-07-17 21:30,18,80.615,80.615,80.585,80.595,56
20140901|2014-07-17 22:00,18,80.595,80.595,80.59,80.59,39
20140901|2014-07-17 22:30,18,80.585,80.585,80.575,80.58,42
20140901|2014-07-17 23:00,18,80.575,80.58,80.575,80.58,19
20140901|2014-07-17 23:30,18,80.58,80.585,80.58,80.585,27
20140901|2014-07-18 00:00,18,80.585,80.595,80.585,80.59,36
20140901|2014-07-18 00:30,18,80.59,80.6,80.585,80.59,150
20140901|2014-07-18 01:00,18,80.59,80.6,80.57,80.57,126
20140901|2014-07-18 01:30,18,80.585,80.6,80.58,80.595,56
20140901|2014-07-18 02:00,18,80.6,80.6,80.585,80.595,169
20140901|2014-07-18 02:30,18,80.6,80.605,80.56,80.57,304
20140901|2014-07-18 03:00,18,80.57,80.57,80.56,80.56,80
20140901|2014-07-18 03:30,18,80.565,80.565,80.545,80.555,132
20140901|2014-07-18 04:00,18,80.56,80.57,80.555,80.57,108
20140901|2014-07-18 04:30,18,80.565,80.605,80.565,80.605,109
20140901|2014-07-18 05:00,18,80.6,80.6,80.585,80.59,113
20140901|2014-07-18 05:30,18,80.59,80.6,80.585,80.595,106
20140901|2014-07-18 06:00,18,80.595,80.6,80.57,80.57,101
20140901|2014-07-18 06:30,18,80.575,80.58,80.57,80.58,77
20140901|2014-07-18 07:00,18,80.59,80.605,80.585,80.605,463
20140901|2014-07-18 07:30,18,80.605,80.635,80.565,80.635,913
20140901|2014-07-18 08:00,18,80.635,80.755,80.625,80.725,4191
20140901|2014-07-18 08:30,18,80.725,80.73,80.685,80.69,2648
20140901|2014-07-18 09:00,18,80.69,80.69,80.63,80.64,2076
20140901|2014-07-18 09:30,18,80.635,80.68,80.63,80.68,1369
20140901|2014-07-18 10:00,18,80.68,80.695,80.66,80.665,1388
20140901|2014-07-18 10:30,18,80.665,80.675,80.65,80.655,906
20140901|2014-07-18 11:00,18,80.66,80.67,80.645,80.665,522
20140901|2014-07-18 11:30,18,80.665,80.665,80.64,80.64,899
20140901|2014-07-18 12:00,18,80.64,80.645,80.63,80.635,752
20140901|2014-07-18 12:30,18,80.635,80.635,80.58,80.59,1059
20140901|2014-07-18 13:00,18,80.59,80.6,80.58,80.59,312
20140901|2014-07-18 13:30,18,80.595,80.6,80.58,80.595,791
20140901|2014-07-18 14:00,18,80.6,80.605,80.595,80.605,157
20140901|2014-07-18 14:30,18,80.6,80.61,80.595,80.61,171
20140901|2014-07-18 15:00,18,80.61,80.61,80.605,80.61,23
20140901|2014-07-18 15:30,18,80.61,80.61,80.6,80.605,37
20140901|2014-07-20 17:00,21,80.58,80.58,80.58,80.58,1
20140901|2014-07-20 17:30,21,80.58,80.58,80.58,80.58,1
20140901|2014-07-20 18:00,21,80.58,80.58,80.58,80.58,15
20140901|2014-07-20 18:30,21,80.59,80.59,80.575,80.575,50
20140901|2014-07-20 19:00,21,80.58,80.585,80.575,80.585,29
20140901|2014-07-20 19:30,21,80.585,80.59,80.575,80.58,240
20140901|2014-07-20 20:00,21,80.58,80.58,80.57,80.57,33
20140901|2014-07-20 20:30,21,80.565,80.575,80.565,80.565,11
20140901|2014-07-20 21:00,21,80.565,80.565,80.55,80.555,76
20140901|2014-07-20 21:30,21,80.555,80.565,80.555,80.565,49
20140901|2014-07-20 22:00,21,80.565,80.565,80.56,80.56,8
20140901|2014-07-20 22:30,21,80.555,80.555,80.53,80.535,197
20140901|2014-07-20 23:00,21,80.535,80.54,80.51,80.52,353
20140901|2014-07-20 23:30,21,80.515,80.515,80.49,80.515,425
20140901|2014-07-21 00:00,21,80.52,80.525,80.51,80.51,61
20140901|2014-07-21 00:30,21,80.51,80.53,80.51,80.53,73
20140901|2014-07-21 01:00,21,80.525,80.545,80.525,80.53,250
20140901|2014-07-21 01:30,21,80.53,80.56,80.52,80.56,86
20140901|2014-07-21 02:00,21,80.555,80.59,80.555,80.585,180
20140901|2014-07-21 02:30,21,80.59,80.62,80.59,80.6,512
20140901|2014-07-21 03:00,21,80.6,80.605,80.58,80.595,181
20140901|2014-07-21 03:30,21,80.595,80.615,80.59,80.61,89
20140901|2014-07-21 04:00,21,80.61,80.64,80.605,80.625,107
20140901|2014-07-21 04:30,21,80.625,80.635,80.605,80.61,211
20140901|2014-07-21 05:00,21,80.61,80.615,80.595,80.595,139
20140901|2014-07-21 05:30,21,80.595,80.62,80.59,80.62,79
20140901|2014-07-21 06:00,21,80.62,80.635,80.615,80.625,139
20140901|2014-07-21 06:30,21,80.63,80.66,80.625,80.645,230
20140901|2014-07-21 07:00,21,80.645,80.655,80.635,80.655,480
20140901|2014-07-21 07:30,21,80.655,80.655,80.615,80.615,726
20140901|2014-07-21 08:00,21,80.62,80.635,80.61,80.615,652
20140901|2014-07-21 08:30,21,80.615,80.66,80.615,80.66,693
20140901|2014-07-21 09:00,21,80.66,80.665,80.63,80.64,696
20140901|2014-07-21 09:30,21,80.64,80.66,80.62,80.645,744
20140901|2014-07-21 10:00,21,80.645,80.655,80.63,80.635,696
20140901|2014-07-21 10:30,21,80.635,80.64,80.62,80.625,567
20140901|2014-07-21 11:00,21,80.625,80.64,80.625,80.63,257
20140901|2014-07-21 11:30,21,80.63,80.645,80.63,80.635,265
20140901|2014-07-21 12:00,21,80.635,80.64,80.63,80.635,327
20140901|2014-07-21 12:30,21,80.64,80.64,80.63,80.635,205
20140901|2014-07-21 13:00,21,80.635,80.64,80.62,80.64,306
20140901|2014-07-21 13:30,21,80.635,80.635,80.615,80.63,838
20140901|2014-07-21 14:00,21,80.625,80.625,80.615,80.625,63
20140901|2014-07-21 14:30,21,80.63,80.63,80.615,80.625,134
20140901|2014-07-21 15:00,21,80.615,80.62,80.615,80.615,22
20140901|2014-07-21 15:30,21,80.61,80.62,80.61,80.61,26
20140901|2014-07-21 19:00,22,80.64,80.64,80.62,80.63,85
20140901|2014-07-21 19:30,22,80.635,80.64,80.62,80.625,19
20140901|2014-07-21 20:00,22,80.62,80.635,80.62,80.635,18
20140901|2014-07-21 20:30,22,80.635,80.64,80.625,80.625,22
20140901|2014-07-21 21:00,22,80.625,80.625,80.61,80.625,46
20140901|2014-07-21 21:30,22,80.615,80.625,80.615,80.625,8
20140901|2014-07-21 22:00,22,80.625,80.63,80.615,80.625,13
20140901|2014-07-21 22:30,22,80.62,80.625,80.615,80.625,8
20140901|2014-07-21 23:00,22,80.62,80.62,80.62,80.62,2
20140901|2014-07-21 23:30,22,80.625,80.63,80.62,80.62,104
20140901|2014-07-22 00:00,22,80.62,80.635,80.62,80.63,58
20140901|2014-07-22 00:30,22,80.635,80.64,80.63,80.64,59
20140901|2014-07-22 01:00,22,80.645,80.655,80.635,80.655,134
20140901|2014-07-22 01:30,22,80.655,80.66,80.65,80.65,107
20140901|2014-07-22 02:00,22,80.65,80.665,80.645,80.665,260
20140901|2014-07-22 02:30,22,80.67,80.715,80.66,80.715,531
20140901|2014-07-22 03:00,22,80.72,80.785,80.715,80.78,930
20140901|2014-07-22 03:30,22,80.785,80.81,80.765,80.795,893
20140901|2014-07-22 04:00,22,80.795,80.815,80.765,80.795,483
20140901|2014-07-22 04:30,22,80.8,80.81,80.785,80.81,289
20140901|2014-07-22 05:00,22,80.81,80.84,80.8,80.805,1795
20140901|2014-07-22 05:30,22,80.805,80.82,80.79,80.815,208
20140901|2014-07-22 06:00,22,80.805,80.825,80.8,80.81,219
20140901|2014-07-22 06:30,22,80.81,80.815,80.795,80.81,167
20140901|2014-07-22 07:00,22,80.815,80.845,80.805,80.83,630
20140901|2014-07-22 07:30,22,80.83,80.925,80.765,80.775,9740
20140901|2014-07-22 08:00,22,80.77,80.84,80.725,80.84,2595
20140901|2014-07-22 08:30,22,80.845,80.87,80.82,80.835,1790
20140901|2014-07-22 09:00,22,80.835,80.9,80.835,80.885,2850
20140901|2014-07-22 09:30,22,80.885,80.905,80.87,80.875,1323
20140901|2014-07-22 10:00,22,80.87,80.89,80.855,80.86,1143
20140901|2014-07-22 10:30,22,80.86,80.88,80.86,80.875,359
20140901|2014-07-22 11:00,22,80.875,80.89,80.875,80.885,864
20140901|2014-07-22 11:30,22,80.88,80.89,80.88,80.88,1453
20140901|2014-07-22 12:00,22,80.88,80.88,80.855,80.855,434
20140901|2014-07-22 12:30,22,80.855,80.88,80.855,80.865,307
20140901|2014-07-22 13:00,22,80.87,80.875,80.865,80.875,477
20140901|2014-07-22 13:30,22,80.87,80.875,80.855,80.865,862
20140901|2014-07-22 14:00,22,80.87,80.87,80.86,80.865,262
20140901|2014-07-22 14:30,22,80.865,80.865,80.85,80.855,263
20140901|2014-07-22 15:00,22,80.855,80.865,80.845,80.85,53
20140901|2014-07-22 15:30,22,80.86,80.875,80.86,80.875,70
20140901|2014-07-22 19:00,23,80.87,80.87,80.855,80.865,62
20140901|2014-07-22 19:30,23,80.86,80.865,80.855,80.865,35
20140901|2014-07-22 20:00,23,80.87,80.87,80.855,80.855,45
20140901|2014-07-22 20:30,23,80.855,80.875,80.84,80.86,70
20140901|2014-07-22 21:00,23,80.855,80.865,80.85,80.855,312
20140901|2014-07-22 21:30,23,80.86,80.87,80.855,80.855,38
20140901|2014-07-22 22:00,23,80.855,80.86,80.855,80.86,17
20140901|2014-07-22 22:30,23,80.855,80.855,80.85,80.85,12
20140901|2014-07-22 23:00,23,80.85,80.855,80.85,80.85,14
20140901|2014-07-22 23:30,23,80.86,80.86,80.85,80.855,18
20140901|2014-07-23 00:00,23,80.855,80.86,80.845,80.85,55
20140901|2014-07-23 00:30,23,80.85,80.86,80.84,80.855,825
20140901|2014-07-23 01:00,23,80.855,80.865,80.845,80.86,90
20140901|2014-07-23 01:30,23,80.86,80.875,80.86,80.87,63
20140901|2014-07-23 02:00,23,80.865,80.885,80.845,80.845,287
20140901|2014-07-23 02:30,23,80.85,80.87,80.85,80.87,87
20140901|2014-07-23 03:00,23,80.865,80.865,80.805,80.83,567
20140901|2014-07-23 03:30,23,80.83,80.845,80.805,80.825,611
20140901|2014-07-23 04:00,23,80.825,80.85,80.82,80.84,219
20140901|2014-07-23 04:30,23,80.84,80.865,80.84,80.855,197
20140901|2014-07-23 05:00,23,80.86,80.86,80.835,80.835,100
20140901|2014-07-23 05:30,23,80.835,80.84,80.82,80.82,68
20140901|2014-07-23 06:00,23,80.82,80.84,80.82,80.84,94
20140901|2014-07-23 06:30,23,80.84,80.855,80.83,80.845,175
20140901|2014-07-23 07:00,23,80.845,80.865,80.835,80.855,642
20140901|2014-07-23 07:30,23,80.86,80.875,80.84,80.855,404
20140901|2014-07-23 08:00,23,80.855,80.875,80.845,80.845,517
20140901|2014-07-23 08:30,23,80.845,80.855,80.83,80.845,1123
20140901|2014-07-23 09:00,23,80.845,80.87,80.83,80.87,1157
20140901|2014-07-23 09:30,23,80.87,80.915,80.865,80.895,1583
20140901|2014-07-23 10:00,23,80.89,80.89,80.865,80.87,772
20140901|2014-07-23 10:30,23,80.875,80.905,80.865,80.9,789
20140901|2014-07-23 11:00,23,80.9,80.9,80.885,80.89,389
20140901|2014-07-23 11:30,23,80.89,80.905,80.89,80.895,337
20140901|2014-07-23 12:00,23,80.895,80.9,80.885,80.89,282
20140901|2014-07-23 12:30,23,80.89,80.915,80.885,80.89,584
20140901|2014-07-23 13:00,23,80.895,80.915,80.89,80.905,533
20140901|2014-07-23 13:30,23,80.905,80.92,80.9,80.915,453
20140901|2014-07-23 14:00,23,80.91,80.915,80.905,80.905,188
20140901|2014-07-23 14:30,23,80.905,80.905,80.885,80.895,170
20140901|2014-07-23 15:00,23,80.885,80.9,80.885,80.885,40
20140901|2014-07-23 15:30,23,80.885,80.885,80.875,80.885,93
20140901|2014-07-23 19:00,24,80.89,80.895,80.885,80.895,80
20140901|2014-07-23 19:30,24,80.89,80.91,80.89,80.91,50
20140901|2014-07-23 20:00,24,80.91,80.92,80.91,80.92,76
20140901|2014-07-23 20:30,24,80.92,80.92,80.9,80.905,44
20140901|2014-07-23 21:00,24,80.9,80.91,80.9,80.91,73
20140901|2014-07-23 21:30,24,80.915,80.915,80.91,80.91,19
20140901|2014-07-23 22:00,24,80.905,80.91,80.905,80.905,12
20140901|2014-07-23 22:30,24,80.9,80.905,80.9,80.905,10
20140901|2014-07-23 23:00,24,80.9,80.905,80.9,80.905,16
20140901|2014-07-23 23:30,24,80.895,80.9,80.895,80.9,7
20140901|2014-07-24 00:00,24,80.9,80.905,80.895,80.9,34
20140901|2014-07-24 00:30,24,80.895,80.905,80.895,80.905,8
20140901|2014-07-24 01:00,24,80.905,80.985,80.905,80.955,836
20140901|2014-07-24 01:30,24,80.955,80.97,80.935,80.945,171
20140901|2014-07-24 02:00,24,80.945,80.945,80.905,80.92,374
20140901|2014-07-24 02:30,24,80.915,80.915,80.835,80.845,1142
20140901|2014-07-24 03:00,24,80.84,80.87,80.835,80.86,561
20140901|2014-07-24 03:30,24,80.865,80.875,80.815,80.82,1003
20140901|2014-07-24 04:00,24,80.825,80.84,80.825,80.835,162
20140901|2014-07-24 04:30,24,80.84,80.855,80.835,80.855,304
20140901|2014-07-24 05:00,24,80.85,80.87,80.85,80.87,170
20140901|2014-07-24 05:30,24,80.87,80.88,80.865,80.87,107
20140901|2014-07-24 06:00,24,80.87,80.875,80.855,80.865,100
20140901|2014-07-24 06:30,24,80.87,80.87,80.825,80.845,228
20140901|2014-07-24 07:00,24,80.845,80.885,80.845,80.88,453
20140901|2014-07-24 07:30,24,80.885,80.93,80.88,80.895,1277
20140901|2014-07-24 08:00,24,80.895,80.945,80.89,80.935,676
20140901|2014-07-24 08:30,24,80.935,80.98,80.93,80.965,1920
20140901|2014-07-24 09:00,24,80.96,80.96,80.91,80.955,2263
20140901|2014-07-24 09:30,24,80.95,80.95,80.925,80.945,970
20140901|2014-07-24 10:00,24,80.945,80.975,80.94,80.94,882
20140901|2014-07-24 10:30,24,80.945,80.95,80.935,80.945,453
20140901|2014-07-24 11:00,24,80.945,80.96,80.94,80.955,507
20140901|2014-07-24 11:30,24,80.955,80.96,80.94,80.945,523
20140901|2014-07-24 12:00,24,80.94,80.965,80.93,80.965,507
20140901|2014-07-24 12:30,24,80.96,80.96,80.95,80.95,251
20140901|2014-07-24 13:00,24,80.95,80.955,80.95,80.955,273
20140901|2014-07-24 13:30,24,80.955,80.97,80.95,80.97,389
20140901|2014-07-24 14:00,24,80.965,80.97,80.96,80.965,206
20140901|2014-07-24 14:30,24,80.965,80.965,80.95,80.955,197
20140901|2014-07-24 15:00,24,80.955,80.955,80.945,80.95,26
20140901|2014-07-24 15:30,24,80.95,80.96,80.945,80.96,65
20140901|2014-07-24 19:00,25,80.945,80.945,80.93,80.93,33
20140901|2014-07-24 19:30,25,80.93,80.93,80.93,80.93,12
20140901|2014-07-24 20:00,25,80.94,80.94,80.925,80.93,58
20140901|2014-07-24 20:30,25,80.935,80.94,80.93,80.935,55
20140901|2014-07-24 21:00,25,80.935,80.945,80.935,80.935,39
20140901|2014-07-24 21:30,25,80.94,80.94,80.935,80.935,20
20140901|2014-07-24 22:00,25,80.935,80.945,80.935,80.945,11
20140901|2014-07-24 22:30,25,80.945,80.945,80.935,80.935,49
20140901|2014-07-24 23:00,25,80.93,80.93,80.925,80.925,11
20140901|2014-07-24 23:30,25,80.925,80.93,80.92,80.925,87
20140901|2014-07-25 00:00,25,80.925,80.935,80.925,80.935,32
20140901|2014-07-25 00:30,25,80.925,80.935,80.92,80.93,993
20140901|2014-07-25 01:00,25,80.925,80.93,80.91,80.91,302
20140901|2014-07-25 01:30,25,80.91,80.915,80.9,80.905,116
20140901|2014-07-25 02:00,25,80.905,80.965,80.905,80.965,333
20140901|2014-07-25 02:30,25,80.97,80.975,80.95,80.965,240
20140901|2014-07-25 03:00,25,80.965,81.065,80.965,81.035,2091
20140901|2014-07-25 03:30,25,81.035,81.05,81.01,81.045,159
20140901|2014-07-25 04:00,25,81.05,81.065,81.03,81.055,628
20140901|2014-07-25 04:30,25,81.05,81.05,81.03,81.035,946
20140901|2014-07-25 05:00,25,81.04,81.04,81.005,81.02,558
20140901|2014-07-25 05:30,25,81.02,81.035,81.005,81.005,225
20140901|2014-07-25 06:00,25,81.005,81.04,81,81.04,112
20140901|2014-07-25 06:30,25,81.035,81.055,81.03,81.03,296
20140901|2014-07-25 07:00,25,81.03,81.095,81.025,81.065,1270
20140901|2014-07-25 07:30,25,81.07,81.105,81.025,81.08,1481
20140901|2014-07-25 08:00,25,81.08,81.1,81.06,81.065,703
20140901|2014-07-25 08:30,25,81.065,81.065,81.025,81.05,947
20140901|2014-07-25 09:00,25,81.05,81.075,81.045,81.075,562
20140901|2014-07-25 09:30,25,81.08,81.105,81.07,81.095,641
20140901|2014-07-25 10:00,25,81.1,81.14,81.075,81.12,3510
20140901|2014-07-25 10:30,25,81.12,81.135,81.11,81.125,1030
20140901|2014-07-25 11:00,25,81.13,81.2,81.13,81.16,3329
20140901|2014-07-25 11:30,25,81.16,81.17,81.14,81.14,839
20140901|2014-07-25 12:00,25,81.14,81.14,81.13,81.13,285
20140901|2014-07-25 12:30,25,81.13,81.13,81.115,81.115,563
20140901|2014-07-25 13:00,25,81.12,81.125,81.11,81.11,503
20140901|2014-07-25 13:30,25,81.11,81.13,81.105,81.13,610
20140901|2014-07-25 14:00,25,81.13,81.135,81.12,81.125,427
20140901|2014-07-25 14:30,25,81.125,81.135,81.12,81.135,335
20140901|2014-07-25 15:00,25,81.135,81.15,81.135,81.145,73
20140901|2014-07-25 15:30,25,81.145,81.16,81.135,81.16,53
20140901|2014-07-27 17:00,28,81.15,81.16,81.115,81.115,33
20140901|2014-07-27 17:30,28,81.115,81.125,81.115,81.115,136
20140901|2014-07-27 18:00,28,81.115,81.125,81.115,81.125,23
20140901|2014-07-27 18:30,28,81.13,81.135,81.125,81.125,72
20140901|2014-07-27 19:00,28,81.125,81.125,81.12,81.12,76
20140901|2014-07-27 19:30,28,81.115,81.13,81.115,81.125,56
20140901|2014-07-27 20:00,28,81.13,81.135,81.125,81.13,64
20140901|2014-07-27 20:30,28,81.13,81.13,81.12,81.13,31
20140901|2014-07-27 21:00,28,81.13,81.13,81.115,81.12,66
20140901|2014-07-27 21:30,28,81.125,81.13,81.12,81.125,29
20140901|2014-07-27 22:00,28,81.125,81.135,81.125,81.135,22
20140901|2014-07-27 22:30,28,81.135,81.14,81.13,81.135,23
20140901|2014-07-27 23:00,28,81.13,81.135,81.13,81.135,20
20140901|2014-07-27 23:30,28,81.14,81.145,81.135,81.14,24
20140901|2014-07-28 00:00,28,81.135,81.135,81.13,81.13,24
20140901|2014-07-28 00:30,28,81.13,81.135,81.125,81.13,223
20140901|2014-07-28 01:00,28,81.13,81.13,81.12,81.125,875
20140901|2014-07-28 01:30,28,81.125,81.125,81.11,81.12,288
20140901|2014-07-28 02:00,28,81.115,81.14,81.105,81.135,260
20140901|2014-07-28 02:30,28,81.13,81.145,81.125,81.135,191
20140901|2014-07-28 03:00,28,81.14,81.14,81.12,81.125,163
20140901|2014-07-28 03:30,28,81.125,81.125,81.095,81.095,768
20140901|2014-07-28 04:00,28,81.1,81.105,81.085,81.1,372
20140901|2014-07-28 04:30,28,81.1,81.1,81.08,81.095,539
20140901|2014-07-28 05:00,28,81.1,81.105,81.095,81.1,94
20140901|2014-07-28 05:30,28,81.105,81.105,81.09,81.09,450
20140901|2014-07-28 06:00,28,81.085,81.1,81.085,81.1,80
20140901|2014-07-28 06:30,28,81.1,81.11,81.1,81.105,75
20140901|2014-07-28 07:00,28,81.1,81.115,81.085,81.095,790
20140901|2014-07-28 07:30,28,81.09,81.095,81.08,81.085,314
20140901|2014-07-28 08:00,28,81.085,81.1,81.08,81.1,558
20140901|2014-07-28 08:30,28,81.095,81.105,81.085,81.095,475
20140901|2014-07-28 09:00,28,81.095,81.1,81.075,81.1,514
20140901|2014-07-28 09:30,28,81.1,81.1,81.075,81.075,571
20140901|2014-07-28 10:00,28,81.075,81.085,81.07,81.08,687
20140901|2014-07-28 10:30,28,81.085,81.09,81.075,81.08,450
20140901|2014-07-28 11:00,28,81.085,81.105,81.075,81.09,307
20140901|2014-07-28 11:30,28,81.095,81.1,81.08,81.085,225
20140901|2014-07-28 12:00,28,81.08,81.09,81.065,81.085,199
20140901|2014-07-28 12:30,28,81.09,81.095,81.08,81.095,182
20140901|2014-07-28 13:00,28,81.095,81.105,81.085,81.09,224
20140901|2014-07-28 13:30,28,81.09,81.125,81.09,81.125,566
20140901|2014-07-28 14:00,28,81.125,81.125,81.11,81.125,264
20140901|2014-07-28 14:30,28,81.12,81.13,81.115,81.125,123
20140901|2014-07-28 15:00,28,81.125,81.125,81.11,81.11,6
20140901|2014-07-28 15:30,28,81.105,81.105,81.09,81.105,32
20140901|2014-07-28 19:00,29,81.09,81.11,81.085,81.09,19
20140901|2014-07-28 19:30,29,81.09,81.1,81.09,81.095,36
20140901|2014-07-28 20:00,29,81.085,81.1,81.085,81.095,30
20140901|2014-07-28 20:30,29,81.095,81.1,81.095,81.1,59
20140901|2014-07-28 21:00,29,81.1,81.125,81.1,81.12,237
20140901|2014-07-28 21:30,29,81.115,81.12,81.11,81.115,18
20140901|2014-07-28 22:00,29,81.115,81.115,81.115,81.115,8
20140901|2014-07-28 22:30,29,81.115,81.135,81.11,81.135,68
20140901|2014-07-28 23:00,29,81.13,81.15,81.13,81.145,81
20140901|2014-07-28 23:30,29,81.145,81.15,81.14,81.145,21
20140901|2014-07-29 00:00,29,81.14,81.155,81.14,81.15,79
20140901|2014-07-29 00:30,29,81.15,81.16,81.15,81.16,170
20140901|2014-07-29 01:00,29,81.15,81.155,81.14,81.145,306
20140901|2014-07-29 01:30,29,81.145,81.17,81.145,81.165,420
20140901|2014-07-29 02:00,29,81.165,81.17,81.135,81.14,543
20140901|2014-07-29 02:30,29,81.145,81.145,81.125,81.135,73
20140901|2014-07-29 03:00,29,81.135,81.135,81.12,81.125,133
20140901|2014-07-29 03:30,29,81.12,81.12,81.1,81.11,78
20140901|2014-07-29 04:00,29,81.11,81.12,81.105,81.11,177
20140901|2014-07-29 04:30,29,81.11,81.135,81.11,81.135,75
20140901|2014-07-29 05:00,29,81.135,81.155,81.13,81.145,73
20140901|2014-07-29 05:30,29,81.145,81.15,81.13,81.14,101
20140901|2014-07-29 06:00,29,81.145,81.16,81.14,81.16,70
20140901|2014-07-29 06:30,29,81.155,81.175,81.155,81.165,424
20140901|2014-07-29 07:00,29,81.165,81.24,81.155,81.225,1064
20140901|2014-07-29 07:30,29,81.225,81.26,81.21,81.24,1106
20140901|2014-07-29 08:00,29,81.24,81.26,81.23,81.25,964
20140901|2014-07-29 08:30,29,81.25,81.265,81.21,81.245,920
20140901|2014-07-29 09:00,29,81.25,81.3,81.25,81.285,1352
20140901|2014-07-29 09:30,29,81.29,81.295,81.265,81.29,876
20140901|2014-07-29 10:00,29,81.285,81.29,81.245,81.28,1198
20140901|2014-07-29 10:30,29,81.285,81.315,81.275,81.315,433
20140901|2014-07-29 11:00,29,81.31,81.34,81.305,81.325,484
20140901|2014-07-29 11:30,29,81.325,81.33,81.305,81.31,456
20140901|2014-07-29 12:00,29,81.31,81.31,81.29,81.3,268
20140901|2014-07-29 12:30,29,81.3,81.3,81.285,81.295,158
20140901|2014-07-29 13:00,29,81.295,81.32,81.295,81.315,426
20140901|2014-07-29 13:30,29,81.31,81.32,81.31,81.315,1632
20140901|2014-07-29 14:00,29,81.315,81.315,81.3,81.305,189
20140901|2014-07-29 14:30,29,81.31,81.32,81.305,81.305,236
20140901|2014-07-29 15:00,29,81.315,81.315,81.31,81.31,59
20140901|2014-07-29 15:30,29,81.315,81.325,81.305,81.305,69
20140901|2014-07-29 19:00,30,81.29,81.305,81.29,81.3,50
20140901|2014-07-29 19:30,30,81.3,81.3,81.29,81.29,37
20140901|2014-07-29 20:00,30,81.295,81.295,81.28,81.285,120
20140901|2014-07-29 20:30,30,81.285,81.285,81.28,81.285,21
20140901|2014-07-29 21:00,30,81.29,81.295,81.285,81.29,38
20140901|2014-07-29 21:30,30,81.295,81.295,81.295,81.295,13
20140901|2014-07-29 22:00,30,81.295,81.3,81.295,81.3,32
20140901|2014-07-29 22:30,30,81.305,81.305,81.3,81.305,8
20140901|2014-07-29 23:00,30,81.305,81.305,81.305,81.305,4
20140901|2014-07-29 23:30,30,81.305,81.305,81.3,81.3,14
20140901|2014-07-30 00:00,30,81.305,81.315,81.305,81.315,19
20140901|2014-07-30 00:30,30,81.325,81.335,81.31,81.31,66
20140901|2014-07-30 01:00,30,81.31,81.345,81.31,81.33,355
20140901|2014-07-30 01:30,30,81.33,81.335,81.325,81.33,524
20140901|2014-07-30 02:00,30,81.32,81.365,81.32,81.35,218
20140901|2014-07-30 02:30,30,81.355,81.4,81.355,81.385,579
20140901|2014-07-30 03:00,30,81.385,81.405,81.37,81.405,352
20140901|2014-07-30 03:30,30,81.4,81.405,81.39,81.395,866
20140901|2014-07-30 04:00,30,81.395,81.4,81.385,81.4,124
20140901|2014-07-30 04:30,30,81.4,81.405,81.38,81.385,97
20140901|2014-07-30 05:00,30,81.385,81.39,81.375,81.385,517
20140901|2014-07-30 05:30,30,81.385,81.405,81.385,81.39,153
20140901|2014-07-30 06:00,30,81.395,81.4,81.38,81.385,329
20140901|2014-07-30 06:30,30,81.385,81.395,81.37,81.375,258
20140901|2014-07-30 07:00,30,81.375,81.42,81.35,81.355,878
20140901|2014-07-30 07:30,30,81.36,81.56,81.36,81.545,5884
20140901|2014-07-30 08:00,30,81.545,81.585,81.535,81.57,1750
20140901|2014-07-30 08:30,30,81.57,81.59,81.545,81.565,1046
20140901|2014-07-30 09:00,30,81.565,81.585,81.53,81.585,941
20140901|2014-07-30 09:30,30,81.585,81.64,81.57,81.575,2437
20140901|2014-07-30 10:00,30,81.58,81.6,81.565,81.59,848
20140901|2014-07-30 10:30,30,81.595,81.605,81.57,81.595,1069
20140901|2014-07-30 11:00,30,81.6,81.61,81.595,81.6,1040
20140901|2014-07-30 11:30,30,81.605,81.615,81.585,81.605,443
20140901|2014-07-30 12:00,30,81.605,81.615,81.565,81.575,695
20140901|2014-07-30 12:30,30,81.58,81.585,81.565,81.575,302
20140901|2014-07-30 13:00,30,81.585,81.645,81.475,81.475,4291
20140901|2014-07-30 13:30,30,81.475,81.52,81.425,81.52,2527
20140901|2014-07-30 14:00,30,81.52,81.535,81.515,81.52,297
20140901|2014-07-30 14:30,30,81.52,81.52,81.5,81.52,326
20140901|2014-07-30 15:00,30,81.52,81.52,81.505,81.505,82
20140901|2014-07-30 15:30,30,81.5,81.505,81.485,81.5,49
20140901|2014-07-30 19:00,31,81.5,81.515,81.48,81.485,233
20140901|2014-07-30 19:30,31,81.49,81.495,81.485,81.485,72
20140901|2014-07-30 20:00,31,81.485,81.485,81.475,81.485,88
20140901|2014-07-30 20:30,31,81.49,81.49,81.48,81.485,22
20140901|2014-07-30 21:00,31,81.485,81.485,81.47,81.47,102
20140901|2014-07-30 21:30,31,81.47,81.475,81.47,81.47,26
20140901|2014-07-30 22:00,31,81.47,81.475,81.465,81.475,99
20140901|2014-07-30 22:30,31,81.475,81.485,81.47,81.485,46
20140901|2014-07-30 23:00,31,81.485,81.485,81.48,81.485,18
20140901|2014-07-30 23:30,31,81.49,81.505,81.49,81.5,572
20140901|2014-07-31 00:00,31,81.495,81.5,81.485,81.485,18
20140901|2014-07-31 00:30,31,81.48,81.48,81.47,81.48,147
20140901|2014-07-31 01:00,31,81.48,81.5,81.48,81.5,990
20140901|2014-07-31 01:30,31,81.5,81.53,81.5,81.53,342
20140901|2014-07-31 02:00,31,81.53,81.555,81.525,81.54,451
20140901|2014-07-31 02:30,31,81.54,81.545,81.52,81.52,135
20140901|2014-07-31 03:00,31,81.52,81.555,81.505,81.55,292
20140901|2014-07-31 03:30,31,81.545,81.55,81.495,81.53,645
20140901|2014-07-31 04:00,31,81.53,81.545,81.505,81.525,534
20140901|2014-07-31 04:30,31,81.52,81.575,81.52,81.565,1136
20140901|2014-07-31 05:00,31,81.56,81.58,81.54,81.58,405
20140901|2014-07-31 05:30,31,81.585,81.585,81.565,81.565,156
20140901|2014-07-31 06:00,31,81.565,81.59,81.565,81.59,135
20140901|2014-07-31 06:30,31,81.59,81.6,81.575,81.58,202
20140901|2014-07-31 07:00,31,81.58,81.61,81.575,81.585,1034
20140901|2014-07-31 07:30,31,81.585,81.66,81.585,81.595,1977
20140901|2014-07-31 08:00,31,81.6,81.625,81.58,81.585,777
20140901|2014-07-31 08:30,31,81.585,81.59,81.48,81.55,3600
20140901|2014-07-31 09:00,31,81.55,81.565,81.525,81.535,1210
20140901|2014-07-31 09:30,31,81.535,81.565,81.49,81.555,1835
20140901|2014-07-31 10:00,31,81.55,81.565,81.52,81.53,1163
20140901|2014-07-31 10:30,31,81.53,81.535,81.5,81.51,778
20140901|2014-07-31 11:00,31,81.51,81.53,81.51,81.52,1068
20140901|2014-07-31 11:30,31,81.52,81.545,81.515,81.54,1390
20140901|2014-07-31 12:00,31,81.54,81.54,81.52,81.52,583
20140901|2014-07-31 12:30,31,81.52,81.525,81.505,81.52,406
20140901|2014-07-31 13:00,31,81.515,81.535,81.515,81.52,328
20140901|2014-07-31 13:30,31,81.515,81.54,81.505,81.535,491
20140901|2014-07-31 14:00,31,81.535,81.545,81.535,81.54,194
20140901|2014-07-31 14:30,31,81.54,81.545,81.535,81.545,305
20140901|2014-07-31 15:00,31,81.545,81.545,81.535,81.535,60
20140901|2014-07-31 15:30,31,81.545,81.545,81.525,81.53,23
20140901|2014-07-31 19:00,1,81.53,81.535,81.525,81.535,161
20140901|2014-07-31 19:30,1,81.54,81.54,81.52,81.525,40
20140901|2014-07-31 20:00,1,81.53,81.545,81.53,81.54,27
20140901|2014-07-31 20:30,1,81.545,81.56,81.545,81.545,92
20140901|2014-07-31 21:00,1,81.54,81.555,81.54,81.555,14
20140901|2014-07-31 21:30,1,81.55,81.56,81.55,81.555,35
20140901|2014-07-31 22:00,1,81.555,81.555,81.545,81.545,19
20140901|2014-07-31 22:30,1,81.545,81.55,81.54,81.55,50
20140901|2014-07-31 23:00,1,81.55,81.57,81.55,81.57,55
20140901|2014-07-31 23:30,1,81.57,81.58,81.565,81.57,256
20140901|2014-08-01 00:00,1,81.57,81.57,81.56,81.57,52
20140901|2014-08-01 00:30,1,81.57,81.58,81.57,81.58,198
20140901|2014-08-01 01:00,1,81.58,81.58,81.56,81.575,704
20140901|2014-08-01 01:30,1,81.575,81.595,81.565,81.59,173
20140901|2014-08-01 02:00,1,81.59,81.605,81.57,81.58,345
20140901|2014-08-01 02:30,1,81.58,81.6,81.575,81.59,210
20140901|2014-08-01 03:00,1,81.595,81.595,81.565,81.58,259
20140901|2014-08-01 03:30,1,81.585,81.61,81.56,81.57,381
20140901|2014-08-01 04:00,1,81.575,81.595,81.57,81.57,95
20140901|2014-08-01 04:30,1,81.57,81.585,81.56,81.57,69
20140901|2014-08-01 05:00,1,81.57,81.57,81.535,81.55,366
20140901|2014-08-01 05:30,1,81.55,81.555,81.53,81.55,178
20140901|2014-08-01 06:00,1,81.55,81.57,81.545,81.565,92
20140901|2014-08-01 06:30,1,81.565,81.575,81.54,81.545,134
20140901|2014-08-01 07:00,1,81.55,81.6,81.525,81.59,1027
20140901|2014-08-01 07:30,1,81.585,81.615,81.355,81.45,8151
20140901|2014-08-01 08:00,1,81.45,81.455,81.36,81.42,3622
20140901|2014-08-01 08:30,1,81.425,81.46,81.405,81.445,1195
20140901|2014-08-01 09:00,1,81.435,81.495,81.37,81.4,2222
20140901|2014-08-01 09:30,1,81.4,81.41,81.265,81.35,3630
20140901|2014-08-01 10:00,1,81.35,81.395,81.34,81.38,1632
20140901|2014-08-01 10:30,1,81.375,81.38,81.315,81.345,888
20140901|2014-08-01 11:00,1,81.345,81.385,81.345,81.365,811
20140901|2014-08-01 11:30,1,81.365,81.375,81.345,81.36,1201
20140901|2014-08-01 12:00,1,81.36,81.375,81.355,81.37,1177
20140901|2014-08-01 12:30,1,81.365,81.38,81.36,81.375,1552
20140901|2014-08-01 13:00,1,81.375,81.38,81.345,81.36,873
20140901|2014-08-01 13:30,1,81.36,81.385,81.36,81.38,716
20140901|2014-08-01 14:00,1,81.38,81.41,81.38,81.405,378
20140901|2014-08-01 14:30,1,81.41,81.43,81.405,81.425,654
20140901|2014-08-01 15:00,1,81.425,81.425,81.41,81.415,59
20140901|2014-08-01 15:30,1,81.405,81.405,81.375,81.405,31
20140901|2014-08-03 17:00,4,81.395,81.41,81.395,81.41,14
20140901|2014-08-03 17:30,4,81.41,81.415,81.41,81.415,7
20140901|2014-08-03 18:00,4,81.41,81.41,81.41,81.41,2
20140901|2014-08-03 18:30,4,81.4,81.4,81.38,81.38,8
20140901|2014-08-03 19:00,4,81.39,81.39,81.365,81.365,125
20140901|2014-08-03 19:30,4,81.365,81.39,81.36,81.39,43
20140901|2014-08-03 20:00,4,81.4,81.405,81.395,81.4,49
20140901|2014-08-03 20:30,4,81.41,81.435,81.405,81.43,531
20140901|2014-08-03 21:00,4,81.425,81.425,81.415,81.425,136
20140901|2014-08-03 21:30,4,81.42,81.42,81.42,81.42,80
20140901|2014-08-03 22:00,4,81.415,81.425,81.415,81.415,16
20140901|2014-08-03 22:30,4,81.415,81.415,81.4,81.4,100
20140901|2014-08-03 23:00,4,81.4,81.42,81.4,81.415,119
20140901|2014-08-03 23:30,4,81.415,81.42,81.415,81.42,37
20140901|2014-08-04 00:00,4,81.42,81.43,81.42,81.43,56
20140901|2014-08-04 00:30,4,81.425,81.43,81.415,81.425,21
20140901|2014-08-04 01:00,4,81.425,81.43,81.41,81.42,101
20140901|2014-08-04 01:30,4,81.415,81.445,81.395,81.435,233
20140901|2014-08-04 02:00,4,81.435,81.45,81.415,81.42,228
20140901|2014-08-04 02:30,4,81.42,81.42,81.385,81.385,128
20140901|2014-08-04 03:00,4,81.385,81.405,81.385,81.405,556
20140901|2014-08-04 03:30,4,81.41,81.415,81.4,81.405,41
20140901|2014-08-04 04:00,4,81.41,81.43,81.395,81.43,62
20140901|2014-08-04 04:30,4,81.43,81.445,81.425,81.445,109
20140901|2014-08-04 05:00,4,81.445,81.45,81.43,81.44,85
20140901|2014-08-04 05:30,4,81.435,81.45,81.435,81.45,88
20140901|2014-08-04 06:00,4,81.445,81.45,81.44,81.445,100
20140901|2014-08-04 06:30,4,81.45,81.46,81.435,81.44,182
20140901|2014-08-04 07:00,4,81.445,81.45,81.415,81.42,336
20140901|2014-08-04 07:30,4,81.42,81.43,81.415,81.42,359
20140901|2014-08-04 08:00,4,81.42,81.425,81.41,81.42,794
20140901|2014-08-04 08:30,4,81.415,81.415,81.4,81.41,645
20140901|2014-08-04 09:00,4,81.41,81.425,81.405,81.405,925
20140901|2014-08-04 09:30,4,81.405,81.415,81.395,81.405,721
20140901|2014-08-04 10:00,4,81.405,81.43,81.395,81.42,694
20140901|2014-08-04 10:30,4,81.425,81.445,81.415,81.435,519
20140901|2014-08-04 11:00,4,81.435,81.45,81.435,81.445,408
20140901|2014-08-04 11:30,4,81.45,81.46,81.41,81.41,608
20140901|2014-08-04 12:00,4,81.41,81.42,81.405,81.405,149
20140901|2014-08-04 12:30,4,81.41,81.415,81.395,81.4,232
20140901|2014-08-04 13:00,4,81.405,81.41,81.39,81.4,535
20140901|2014-08-04 13:30,4,81.405,81.41,81.395,81.41,296
20140901|2014-08-04 14:00,4,81.41,81.41,81.4,81.405,206
20140901|2014-08-04 14:30,4,81.405,81.405,81.4,81.4,524
20140901|2014-08-04 15:00,4,81.4,81.405,81.385,81.385,264
20140901|2014-08-04 15:30,4,81.395,81.405,81.39,81.405,103
20140901|2014-08-04 19:00,5,81.4,81.4,81.385,81.4,216
20140901|2014-08-04 19:30,5,81.4,81.405,81.395,81.395,85
20140901|2014-08-04 20:00,5,81.4,81.41,81.39,81.41,22
20140901|2014-08-04 20:30,5,81.405,81.42,81.405,81.42,20
20140901|2014-08-04 21:00,5,81.42,81.42,81.41,81.41,12
20140901|2014-08-04 21:30,5,81.405,81.41,81.4,81.405,10
20140901|2014-08-04 22:00,5,81.41,81.41,81.4,81.4,5
20140901|2014-08-04 22:30,5,81.4,81.41,81.395,81.405,19
20140901|2014-08-04 23:00,5,81.405,81.41,81.405,81.41,11
20140901|2014-08-04 23:30,5,81.405,81.41,81.39,81.39,21
20140901|2014-08-05 00:00,5,81.39,81.4,81.385,81.39,27
20140901|2014-08-05 00:30,5,81.39,81.39,81.375,81.375,355
20140901|2014-08-05 01:00,5,81.375,81.4,81.37,81.395,104
20140901|2014-08-05 01:30,5,81.395,81.41,81.39,81.39,47
20140901|2014-08-05 02:00,5,81.395,81.415,81.39,81.41,129
20140901|2014-08-05 02:30,5,81.41,81.49,81.41,81.46,525
20140901|2014-08-05 03:00,5,81.46,81.475,81.455,81.46,903
20140901|2014-08-05 03:30,5,81.46,81.525,81.455,81.505,730
20140901|2014-08-05 04:00,5,81.51,81.515,81.485,81.49,844
20140901|2014-08-05 04:30,5,81.49,81.52,81.485,81.515,447
20140901|2014-08-05 05:00,5,81.515,81.56,81.515,81.535,516
20140901|2014-08-05 05:30,5,81.535,81.55,81.525,81.525,209
20140901|2014-08-05 06:00,5,81.53,81.575,81.53,81.55,278
20140901|2014-08-05 06:30,5,81.55,81.55,81.54,81.545,275
20140901|2014-08-05 07:00,5,81.545,81.59,81.54,81.57,786
20140901|2014-08-05 07:30,5,81.565,81.59,81.555,81.59,1638
20140901|2014-08-05 08:00,5,81.585,81.59,81.565,81.57,1068
20140901|2014-08-05 08:30,5,81.57,81.6,81.565,81.595,1428
20140901|2014-08-05 09:00,5,81.595,81.69,81.595,81.665,3415
20140901|2014-08-05 09:30,5,81.67,81.705,81.64,81.65,2400
20140901|2014-08-05 10:00,5,81.65,81.67,81.64,81.645,1519
20140901|2014-08-05 10:30,5,81.645,81.69,81.645,81.665,1403
20140901|2014-08-05 11:00,5,81.665,81.685,81.66,81.67,896
20140901|2014-08-05 11:30,5,81.665,81.67,81.635,81.635,817
20140901|2014-08-05 12:00,5,81.64,81.665,81.64,81.665,240
20140901|2014-08-05 12:30,5,81.665,81.67,81.635,81.64,761
20140901|2014-08-05 13:00,5,81.635,81.635,81.58,81.59,1305
20140901|2014-08-05 13:30,5,81.59,81.615,81.59,81.615,470
20140901|2014-08-05 14:00,5,81.615,81.615,81.58,81.59,160
20140901|2014-08-05 14:30,5,81.59,81.605,81.59,81.605,210
20140901|2014-08-05 15:00,5,81.6,81.6,81.59,81.595,137
20140901|2014-08-05 15:30,5,81.59,81.595,81.58,81.59,21
20140901|2014-08-05 19:00,6,81.615,81.615,81.595,81.61,25
20140901|2014-08-05 19:30,6,81.61,81.645,81.605,81.635,102
20140901|2014-08-05 20:00,6,81.635,81.655,81.625,81.655,175
20140901|2014-08-05 20:30,6,81.65,81.65,81.625,81.63,45
20140901|2014-08-05 21:00,6,81.635,81.64,81.62,81.63,35
20140901|2014-08-05 21:30,6,81.63,81.63,81.615,81.62,27
20140901|2014-08-05 22:00,6,81.61,81.61,81.605,81.61,65
20140901|2014-08-05 22:30,6,81.615,81.625,81.615,81.62,161
20140901|2014-08-05 23:00,6,81.62,81.62,81.62,81.62,11
20140901|2014-08-05 23:30,6,81.62,81.635,81.62,81.63,69
20140901|2014-08-06 00:00,6,81.635,81.64,81.635,81.64,21
20140901|2014-08-06 00:30,6,81.645,81.645,81.625,81.645,66
20140901|2014-08-06 01:00,6,81.645,81.705,81.645,81.645,632
20140901|2014-08-06 01:30,6,81.64,81.675,81.64,81.66,281
20140901|2014-08-06 02:00,6,81.66,81.665,81.63,81.63,156
20140901|2014-08-06 02:30,6,81.625,81.63,81.605,81.61,227
20140901|2014-08-06 03:00,6,81.615,81.625,81.6,81.61,668
20140901|2014-08-06 03:30,6,81.615,81.655,81.615,81.65,671
20140901|2014-08-06 04:00,6,81.65,81.68,81.65,81.655,205
20140901|2014-08-06 04:30,6,81.65,81.69,81.65,81.675,131
20140901|2014-08-06 05:00,6,81.675,81.755,81.675,81.75,1711
20140901|2014-08-06 05:30,6,81.755,81.775,81.74,81.745,703
20140901|2014-08-06 06:00,6,81.745,81.76,81.735,81.75,417
20140901|2014-08-06 06:30,6,81.75,81.75,81.73,81.735,314
20140901|2014-08-06 07:00,6,81.735,81.745,81.695,81.715,1048
20140901|2014-08-06 07:30,6,81.715,81.725,81.65,81.69,1228
20140901|2014-08-06 08:00,6,81.685,81.69,81.655,81.675,1941
20140901|2014-08-06 08:30,6,81.675,81.705,81.665,81.69,2054
20140901|2014-08-06 09:00,6,81.69,81.69,81.65,81.66,957
20140901|2014-08-06 09:30,6,81.655,81.67,81.645,81.655,717
20140901|2014-08-06 10:00,6,81.65,81.675,81.65,81.665,711
20140901|2014-08-06 10:30,6,81.67,81.67,81.65,81.65,387
20140901|2014-08-06 11:00,6,81.65,81.655,81.47,81.495,6958
20140901|2014-08-06 11:30,6,81.5,81.555,81.465,81.555,2157
20140901|2014-08-06 12:00,6,81.55,81.565,81.54,81.54,510
20140901|2014-08-06 12:30,6,81.54,81.55,81.465,81.495,621
20140901|2014-08-06 13:00,6,81.495,81.52,81.485,81.485,322
20140901|2014-08-06 13:30,6,81.485,81.515,81.48,81.51,320
20140901|2014-08-06 14:00,6,81.51,81.525,81.48,81.48,456
20140901|2014-08-06 14:30,6,81.48,81.495,81.48,81.485,159
20140901|2014-08-06 15:00,6,81.49,81.5,81.49,81.49,136
20140901|2014-08-06 15:30,6,81.48,81.485,81.475,81.475,39
20140901|2014-08-06 19:00,7,81.5,81.5,81.45,81.46,211
20140901|2014-08-06 19:30,7,81.465,81.49,81.465,81.485,88
20140901|2014-08-06 20:00,7,81.49,81.49,81.48,81.48,34
20140901|2014-08-06 20:30,7,81.49,81.505,81.45,81.455,171
20140901|2014-08-06 21:00,7,81.455,81.48,81.455,81.47,36
20140901|2014-08-06 21:30,7,81.465,81.48,81.465,81.48,19
20140901|2014-08-06 22:00,7,81.48,81.48,81.47,81.475,29
20140901|2014-08-06 22:30,7,81.475,81.475,81.465,81.47,29
20140901|2014-08-06 23:00,7,81.47,81.48,81.46,81.465,26
20140901|2014-08-06 23:30,7,81.465,81.475,81.465,81.475,28
20140901|2014-08-07 00:00,7,81.485,81.54,81.485,81.52,1054
20140901|2014-08-07 00:30,7,81.52,81.52,81.5,81.52,218
20140901|2014-08-07 01:00,7,81.52,81.585,81.52,81.55,1003
20140901|2014-08-07 01:30,7,81.55,81.56,81.53,81.55,153
20140901|2014-08-07 02:00,7,81.55,81.575,81.53,81.57,114
20140901|2014-08-07 02:30,7,81.57,81.585,81.565,81.575,119
20140901|2014-08-07 03:00,7,81.58,81.605,81.57,81.58,346
20140901|2014-08-07 03:30,7,81.575,81.59,81.56,81.57,119
20140901|2014-08-07 04:00,7,81.57,81.58,81.565,81.57,41
20140901|2014-08-07 04:30,7,81.565,81.57,81.545,81.55,76
20140901|2014-08-07 05:00,7,81.545,81.56,81.54,81.555,46
20140901|2014-08-07 05:30,7,81.55,81.555,81.54,81.545,82
20140901|2014-08-07 06:00,7,81.545,81.56,81.53,81.54,241
20140901|2014-08-07 06:30,7,81.535,81.565,81.525,81.565,230
20140901|2014-08-07 07:00,7,81.56,81.605,81.56,81.585,659
20140901|2014-08-07 07:30,7,81.585,81.68,81.485,81.53,6579
20140901|2014-08-07 08:00,7,81.525,81.645,81.505,81.63,3164
20140901|2014-08-07 08:30,7,81.63,81.7,81.6,81.665,2566
20140901|2014-08-07 09:00,7,81.665,81.72,81.665,81.685,3432
20140901|2014-08-07 09:30,7,81.685,81.685,81.62,81.635,1329
20140901|2014-08-07 10:00,7,81.635,81.635,81.605,81.62,849
20140901|2014-08-07 10:30,7,81.62,81.63,81.565,81.58,935
20140901|2014-08-07 11:00,7,81.58,81.65,81.58,81.645,701
20140901|2014-08-07 11:30,7,81.65,81.675,81.645,81.655,692
20140901|2014-08-07 12:00,7,81.655,81.665,81.645,81.65,696
20140901|2014-08-07 12:30,7,81.65,81.65,81.62,81.625,199
20140901|2014-08-07 13:00,7,81.625,81.63,81.59,81.59,357
20140901|2014-08-07 13:30,7,81.595,81.61,81.58,81.61,606
20140901|2014-08-07 14:00,7,81.615,81.615,81.58,81.58,176
20140901|2014-08-07 14:30,7,81.58,81.585,81.57,81.58,174
20140901|2014-08-07 15:00,7,81.59,81.59,81.58,81.59,59
20140901|2014-08-07 15:30,7,81.59,81.605,81.59,81.6,35
20140901|2014-08-07 19:00,8,81.625,81.635,81.605,81.62,86
20140901|2014-08-07 19:30,8,81.625,81.655,81.625,81.65,83
20140901|2014-08-07 20:00,8,81.655,81.665,81.64,81.66,87
20140901|2014-08-07 20:30,8,81.66,81.67,81.65,81.655,149
20140901|2014-08-07 21:00,8,81.655,81.665,81.57,81.57,905
20140901|2014-08-07 21:30,8,81.565,81.595,81.565,81.585,232
20140901|2014-08-07 22:00,8,81.585,81.605,81.575,81.6,187
20140901|2014-08-07 22:30,8,81.595,81.62,81.595,81.62,640
20140901|2014-08-07 23:00,8,81.62,81.625,81.59,81.605,263
20140901|2014-08-07 23:30,8,81.6,81.605,81.575,81.58,381
20140901|2014-08-08 00:00,8,81.575,81.595,81.575,81.595,256
20140901|2014-08-08 00:30,8,81.595,81.605,81.59,81.6,460
20140901|2014-08-08 01:00,8,81.595,81.595,81.525,81.53,494
20140901|2014-08-08 01:30,8,81.535,81.535,81.35,81.42,3271
20140901|2014-08-08 02:00,8,81.42,81.48,81.42,81.465,965
20140901|2014-08-08 02:30,8,81.465,81.51,81.44,81.505,523
20140901|2014-08-08 03:00,8,81.5,81.505,81.445,81.455,521
20140901|2014-08-08 03:30,8,81.455,81.47,81.425,81.455,331
20140901|2014-08-08 04:00,8,81.465,81.475,81.44,81.46,279
20140901|2014-08-08 04:30,8,81.465,81.465,81.415,81.45,346
20140901|2014-08-08 05:00,8,81.455,81.455,81.425,81.435,314
20140901|2014-08-08 05:30,8,81.43,81.455,81.405,81.455,365
20140901|2014-08-08 06:00,8,81.455,81.505,81.44,81.49,1433
20140901|2014-08-08 06:30,8,81.49,81.49,81.455,81.48,96
20140901|2014-08-08 07:00,8,81.48,81.495,81.46,81.475,797
20140901|2014-08-08 07:30,8,81.475,81.55,81.47,81.49,1159
20140901|2014-08-08 08:00,8,81.49,81.535,81.48,81.505,669
20140901|2014-08-08 08:30,8,81.51,81.52,81.48,81.49,801
20140901|2014-08-08 09:00,8,81.485,81.49,81.355,81.37,2745
20140901|2014-08-08 09:30,8,81.365,81.415,81.315,81.415,1825
20140901|2014-08-08 10:00,8,81.415,81.43,81.39,81.4,1679
20140901|2014-08-08 10:30,8,81.4,81.44,81.4,81.435,413
20140901|2014-08-08 11:00,8,81.44,81.465,81.425,81.43,468
20140901|2014-08-08 11:30,8,81.43,81.43,81.405,81.41,328
20140901|2014-08-08 12:00,8,81.41,81.43,81.405,81.425,777
20140901|2014-08-08 12:30,8,81.425,81.445,81.425,81.435,347
20140901|2014-08-08 13:00,8,81.435,81.465,81.435,81.46,505
20140901|2014-08-08 13:30,8,81.46,81.46,81.45,81.45,747
20140901|2014-08-08 14:00,8,81.455,81.48,81.45,81.46,735
20140901|2014-08-08 14:30,8,81.465,81.465,81.46,81.46,781
20140901|2014-08-08 15:00,8,81.46,81.475,81.455,81.465,262
20140901|2014-08-08 15:30,8,81.45,81.465,81.435,81.465,19
20140901|2014-08-10 17:00,11,81.47,81.495,81.465,81.49,119
20140901|2014-08-10 17:30,11,81.5,81.5,81.49,81.495,23
20140901|2014-08-10 18:00,11,81.49,81.49,81.48,81.48,5
20140901|2014-08-10 18:30,11,81.49,81.495,81.49,81.495,3
20140901|2014-08-10 19:00,11,81.5,81.5,81.475,81.475,50
20140901|2014-08-10 19:30,11,81.475,81.51,81.47,81.505,56
20140901|2014-08-10 20:00,11,81.5,81.51,81.49,81.5,36
20140901|2014-08-10 20:30,11,81.505,81.515,81.5,81.51,92
20140901|2014-08-10 21:00,11,81.505,81.52,81.5,81.51,28
20140901|2014-08-10 21:30,11,81.515,81.515,81.49,81.505,112
20140901|2014-08-10 22:00,11,81.505,81.51,81.5,81.51,82
20140901|2014-08-10 22:30,11,81.51,81.51,81.51,81.51,1
20140901|2014-08-10 23:00,11,81.5,81.5,81.495,81.495,72
20140901|2014-08-10 23:30,11,81.495,81.51,81.49,81.505,286
20140901|2014-08-11 00:00,11,81.5,81.52,81.5,81.515,37
20140901|2014-08-11 00:30,11,81.515,81.515,81.495,81.505,42
20140901|2014-08-11 01:00,11,81.515,81.53,81.51,81.52,219
20140901|2014-08-11 01:30,11,81.515,81.535,81.51,81.525,38
20140901|2014-08-11 02:00,11,81.53,81.55,81.505,81.515,244
20140901|2014-08-11 02:30,11,81.52,81.53,81.505,81.51,137
20140901|2014-08-11 03:00,11,81.505,81.55,81.5,81.535,179
20140901|2014-08-11 03:30,11,81.53,81.55,81.525,81.545,116
20140901|2014-08-11 04:00,11,81.535,81.545,81.53,81.545,56
20140901|2014-08-11 04:30,11,81.54,81.545,81.525,81.525,43
20140901|2014-08-11 05:00,11,81.515,81.52,81.515,81.515,48
20140901|2014-08-11 05:30,11,81.51,81.53,81.505,81.51,50
20140901|2014-08-11 06:00,11,81.505,81.515,81.49,81.51,135
20140901|2014-08-11 06:30,11,81.5,81.515,81.5,81.51,253
20140901|2014-08-11 07:00,11,81.51,81.53,81.475,81.475,447
20140901|2014-08-11 07:30,11,81.48,81.5,81.48,81.485,286
20140901|2014-08-11 08:00,11,81.485,81.525,81.485,81.515,465
20140901|2014-08-11 08:30,11,81.515,81.54,81.51,81.525,657
20140901|2014-08-11 09:00,11,81.525,81.535,81.52,81.525,626
20140901|2014-08-11 09:30,11,81.525,81.525,81.505,81.505,668
20140901|2014-08-11 10:00,11,81.505,81.53,81.5,81.53,383
20140901|2014-08-11 10:30,11,81.535,81.55,81.515,81.52,355
20140901|2014-08-11 11:00,11,81.52,81.535,81.515,81.515,255
20140901|2014-08-11 11:30,11,81.515,81.525,81.51,81.52,205
20140901|2014-08-11 12:00,11,81.515,81.53,81.51,81.51,105
20140901|2014-08-11 12:30,11,81.515,81.515,81.51,81.51,129
20140901|2014-08-11 13:00,11,81.51,81.52,81.505,81.515,140
20140901|2014-08-11 13:30,11,81.515,81.54,81.515,81.54,492
20140901|2014-08-11 14:00,11,81.535,81.535,81.525,81.525,205
20140901|2014-08-11 14:30,11,81.525,81.535,81.51,81.51,212
20140901|2014-08-11 15:00,11,81.51,81.52,81.51,81.51,79
20140901|2014-08-11 15:30,11,81.51,81.53,81.51,81.525,49
20140901|2014-08-11 19:00,12,81.535,81.55,81.53,81.55,32
20140901|2014-08-11 19:30,12,81.555,81.575,81.555,81.565,187
20140901|2014-08-11 20:00,12,81.57,81.625,81.57,81.615,507
20140901|2014-08-11 20:30,12,81.61,81.61,81.6,81.6,109
20140901|2014-08-11 21:00,12,81.6,81.605,81.59,81.595,40
20140901|2014-08-11 21:30,12,81.595,81.615,81.595,81.615,33
20140901|2014-08-11 22:00,12,81.615,81.62,81.595,81.6,119
20140901|2014-08-11 22:30,12,81.605,81.61,81.6,81.6,27
20140901|2014-08-11 23:00,12,81.605,81.615,81.595,81.6,65
20140901|2014-08-11 23:30,12,81.595,81.6,81.585,81.6,136
20140901|2014-08-12 00:00,12,81.6,81.605,81.585,81.595,33
20140901|2014-08-12 00:30,12,81.6,81.615,81.6,81.615,275
20140901|2014-08-12 01:00,12,81.62,81.645,81.61,81.64,295
20140901|2014-08-12 01:30,12,81.64,81.655,81.625,81.64,600
20140901|2014-08-12 02:00,12,81.645,81.645,81.61,81.61,310
20140901|2014-08-12 02:30,12,81.605,81.62,81.605,81.62,54
20140901|2014-08-12 03:00,12,81.625,81.665,81.625,81.645,107
20140901|2014-08-12 03:30,12,81.64,81.67,81.64,81.67,86
20140901|2014-08-12 04:00,12,81.675,81.72,81.675,81.715,1207
20140901|2014-08-12 04:30,12,81.72,81.735,81.7,81.72,385
20140901|2014-08-12 05:00,12,81.72,81.735,81.71,81.72,341
20140901|2014-08-12 05:30,12,81.715,81.745,81.715,81.725,118
20140901|2014-08-12 06:00,12,81.725,81.725,81.69,81.7,958
20140901|2014-08-12 06:30,12,81.7,81.715,81.695,81.715,295
20140901|2014-08-12 07:00,12,81.715,81.72,81.64,81.64,731
20140901|2014-08-12 07:30,12,81.645,81.655,81.64,81.65,669
20140901|2014-08-12 08:00,12,81.65,81.66,81.595,81.625,899
20140901|2014-08-12 08:30,12,81.63,81.645,81.615,81.615,757
20140901|2014-08-12 09:00,12,81.61,81.665,81.6,81.665,1565
20140901|2014-08-12 09:30,12,81.665,81.675,81.615,81.615,803
20140901|2014-08-12 10:00,12,81.615,81.625,81.6,81.615,922
20140901|2014-08-12 10:30,12,81.62,81.625,81.605,81.625,211
20140901|2014-08-12 11:00,12,81.625,81.63,81.615,81.62,222
20140901|2014-08-12 11:30,12,81.62,81.625,81.6,81.615,200
20140901|2014-08-12 12:00,12,81.61,81.615,81.58,81.58,221
20140901|2014-08-12 12:30,12,81.58,81.595,81.56,81.565,328
20140901|2014-08-12 13:00,12,81.565,81.58,81.56,81.57,424
20140901|2014-08-12 13:30,12,81.565,81.565,81.55,81.55,402
20140901|2014-08-12 14:00,12,81.555,81.56,81.55,81.555,190
20140901|2014-08-12 14:30,12,81.555,81.57,81.555,81.565,218
20140901|2014-08-12 15:00,12,81.56,81.565,81.555,81.56,101
20140901|2014-08-12 15:30,12,81.56,81.565,81.55,81.55,101
20140901|2014-08-12 19:00,13,81.575,81.58,81.57,81.58,79
20140901|2014-08-12 19:30,13,81.57,81.585,81.565,81.565,68
20140901|2014-08-12 20:00,13,81.575,81.575,81.565,81.57,9
20140901|2014-08-12 20:30,13,81.575,81.58,81.575,81.58,25
20140901|2014-08-12 21:00,13,81.585,81.605,81.585,81.6,181
20140901|2014-08-12 21:30,13,81.605,81.605,81.595,81.6,76
20140901|2014-08-12 22:00,13,81.59,81.59,81.585,81.585,12
20140901|2014-08-12 22:30,13,81.59,81.595,81.585,81.59,26
20140901|2014-08-12 23:00,13,81.59,81.59,81.58,81.58,15
20140901|2014-08-12 23:30,13,81.58,81.59,81.58,81.59,54
20140901|2014-08-13 00:00,13,81.59,81.59,81.585,81.585,11
20140901|2014-08-13 00:30,13,81.595,81.595,81.58,81.59,32
20140901|2014-08-13 01:00,13,81.58,81.585,81.53,81.535,447
20140901|2014-08-13 01:30,13,81.535,81.56,81.535,81.555,43
20140901|2014-08-13 02:00,13,81.555,81.645,81.555,81.64,1530
20140901|2014-08-13 02:30,13,81.64,81.655,81.635,81.645,281
20140901|2014-08-13 03:00,13,81.645,81.675,81.635,81.67,445
20140901|2014-08-13 03:30,13,81.675,81.68,81.645,81.67,367
20140901|2014-08-13 04:00,13,81.67,81.695,81.67,81.69,238
20140901|2014-08-13 04:30,13,81.69,81.705,81.66,81.68,818
20140901|2014-08-13 05:00,13,81.685,81.71,81.685,81.69,84
20140901|2014-08-13 05:30,13,81.69,81.715,81.69,81.7,271
20140901|2014-08-13 06:00,13,81.695,81.7,81.66,81.665,293
20140901|2014-08-13 06:30,13,81.665,81.675,81.665,81.665,41
20140901|2014-08-13 07:00,13,81.665,81.69,81.66,81.67,307
20140901|2014-08-13 07:30,13,81.665,81.665,81.415,81.435,4245
20140901|2014-08-13 08:00,13,81.435,81.525,81.42,81.525,1667
20140901|2014-08-13 08:30,13,81.53,81.565,81.525,81.53,777
20140901|2014-08-13 09:00,13,81.53,81.625,81.525,81.595,1764
20140901|2014-08-13 09:30,13,81.59,81.61,81.58,81.6,1250
20140901|2014-08-13 10:00,13,81.595,81.635,81.595,81.635,713
20140901|2014-08-13 10:30,13,81.64,81.735,81.64,81.68,1923
20140901|2014-08-13 11:00,13,81.675,81.695,81.665,81.685,714
20140901|2014-08-13 11:30,13,81.685,81.685,81.645,81.645,790
20140901|2014-08-13 12:00,13,81.65,81.67,81.64,81.65,239
20140901|2014-08-13 12:30,13,81.65,81.665,81.65,81.665,222
20140901|2014-08-13 13:00,13,81.66,81.665,81.655,81.66,653
20140901|2014-08-13 13:30,13,81.655,81.665,81.65,81.66,188
20140901|2014-08-13 14:00,13,81.66,81.665,81.655,81.665,128
20140901|2014-08-13 14:30,13,81.665,81.68,81.665,81.67,96
20140901|2014-08-13 15:00,13,81.67,81.675,81.655,81.655,50
20140901|2014-08-13 15:30,13,81.665,81.67,81.66,81.66,19
20140901|2014-08-13 19:00,14,81.665,81.685,81.655,81.68,231
20140901|2014-08-13 19:30,14,81.68,81.7,81.675,81.7,58
20140901|2014-08-13 20:00,14,81.7,81.74,81.7,81.735,209
20140901|2014-08-13 20:30,14,81.735,81.735,81.705,81.715,241
20140901|2014-08-13 21:00,14,81.725,81.725,81.7,81.705,19
20140901|2014-08-13 21:30,14,81.71,81.72,81.71,81.715,21
20140901|2014-08-13 22:00,14,81.72,81.72,81.71,81.71,20
20140901|2014-08-13 22:30,14,81.71,81.715,81.705,81.71,51
20140901|2014-08-13 23:00,14,81.715,81.715,81.705,81.705,7
20140901|2014-08-13 23:30,14,81.705,81.705,81.69,81.69,85
20140901|2014-08-14 00:00,14,81.69,81.705,81.675,81.675,81
20140901|2014-08-14 00:30,14,81.675,81.725,81.675,81.715,143
20140901|2014-08-14 01:00,14,81.72,81.76,81.72,81.725,665
20140901|2014-08-14 01:30,14,81.715,81.73,81.67,81.705,172
20140901|2014-08-14 02:00,14,81.7,81.705,81.66,81.68,408
20140901|2014-08-14 02:30,14,81.69,81.695,81.68,81.69,80
20140901|2014-08-14 03:00,14,81.695,81.72,81.675,81.695,241
20140901|2014-08-14 03:30,14,81.69,81.69,81.655,81.67,77
20140901|2014-08-14 04:00,14,81.685,81.7,81.515,81.54,901
20140901|2014-08-14 04:30,14,81.54,81.58,81.51,81.58,969
20140901|2014-08-14 05:00,14,81.585,81.63,81.585,81.6,377
20140901|2014-08-14 05:30,14,81.6,81.62,81.585,81.615,144
20140901|2014-08-14 06:00,14,81.615,81.62,81.565,81.605,216
20140901|2014-08-14 06:30,14,81.61,81.62,81.59,81.615,147
20140901|2014-08-14 07:00,14,81.615,81.615,81.585,81.585,462
20140901|2014-08-14 07:30,14,81.585,81.59,81.45,81.49,3426
20140901|2014-08-14 08:00,14,81.49,81.535,81.485,81.52,1110
20140901|2014-08-14 08:30,14,81.515,81.525,81.46,81.48,926
20140901|2014-08-14 09:00,14,81.48,81.535,81.48,81.52,519
20140901|2014-08-14 09:30,14,81.52,81.585,81.52,81.58,1170
20140901|2014-08-14 10:00,14,81.58,81.61,81.575,81.595,835
20140901|2014-08-14 10:30,14,81.6,81.615,81.58,81.605,378
20140901|2014-08-14 11:00,14,81.605,81.635,81.6,81.63,1593
20140901|2014-08-14 11:30,14,81.63,81.64,81.625,81.64,442
20140901|2014-08-14 12:00,14,81.64,81.66,81.63,81.64,822
20140901|2014-08-14 12:30,14,81.64,81.655,81.64,81.655,214
20140901|2014-08-14 13:00,14,81.655,81.68,81.655,81.66,829
20140901|2014-08-14 13:30,14,81.655,81.66,81.645,81.645,281
20140901|2014-08-14 14:00,14,81.65,81.65,81.635,81.64,81
20140901|2014-08-14 14:30,14,81.635,81.635,81.62,81.625,161
20140901|2014-08-14 15:00,14,81.63,81.645,81.62,81.645,45
20140901|2014-08-14 15:30,14,81.64,81.65,81.635,81.65,26
20140901|2014-08-14 19:00,15,81.65,81.67,81.65,81.655,295
20140901|2014-08-14 19:30,15,81.65,81.665,81.65,81.665,21
20140901|2014-08-14 20:00,15,81.66,81.675,81.66,81.66,93
20140901|2014-08-14 20:30,15,81.66,81.665,81.66,81.66,15
20140901|2014-08-14 21:00,15,81.665,81.67,81.665,81.67,16
20140901|2014-08-14 21:30,15,81.665,81.665,81.66,81.66,6
20140901|2014-08-14 22:00,15,81.665,81.665,81.655,81.66,25
20140901|2014-08-14 22:30,15,81.655,81.655,81.65,81.65,61
20140901|2014-08-14 23:00,15,81.65,81.65,81.62,81.625,497
20140901|2014-08-14 23:30,15,81.63,81.645,81.625,81.635,24
20140901|2014-08-15 00:00,15,81.63,81.645,81.63,81.64,31
20140901|2014-08-15 00:30,15,81.645,81.645,81.625,81.625,29
20140901|2014-08-15 01:00,15,81.625,81.65,81.625,81.645,30
20140901|2014-08-15 01:30,15,81.64,81.66,81.635,81.645,451
20140901|2014-08-15 02:00,15,81.64,81.65,81.6,81.61,315
20140901|2014-08-15 02:30,15,81.61,81.63,81.595,81.595,105
20140901|2014-08-15 03:00,15,81.6,81.61,81.545,81.545,405
20140901|2014-08-15 03:30,15,81.54,81.565,81.525,81.565,695
20140901|2014-08-15 04:00,15,81.565,81.59,81.555,81.575,391
20140901|2014-08-15 04:30,15,81.575,81.665,81.575,81.665,1047
20140901|2014-08-15 05:00,15,81.665,81.665,81.585,81.605,289
20140901|2014-08-15 05:30,15,81.6,81.61,81.6,81.6,86
20140901|2014-08-15 06:00,15,81.6,81.605,81.55,81.565,162
20140901|2014-08-15 06:30,15,81.565,81.565,81.535,81.545,238
20140901|2014-08-15 07:00,15,81.545,81.56,81.52,81.52,298
20140901|2014-08-15 07:30,15,81.515,81.605,81.47,81.49,1978
20140901|2014-08-15 08:00,15,81.49,81.555,81.47,81.545,1797
20140901|2014-08-15 08:30,15,81.545,81.555,81.485,81.51,1947
20140901|2014-08-15 09:00,15,81.505,81.55,81.49,81.52,925
20140901|2014-08-15 09:30,15,81.52,81.575,81.42,81.555,3171
20140901|2014-08-15 10:00,15,81.555,81.565,81.48,81.49,2241
20140901|2014-08-15 10:30,15,81.49,81.535,81.475,81.495,1225
20140901|2014-08-15 11:00,15,81.49,81.535,81.48,81.52,830
20140901|2014-08-15 11:30,15,81.525,81.55,81.52,81.525,727
20140901|2014-08-15 12:00,15,81.525,81.55,81.52,81.525,120
20140901|2014-08-15 12:30,15,81.52,81.52,81.485,81.495,204
20140901|2014-08-15 13:00,15,81.5,81.51,81.48,81.495,283
20140901|2014-08-15 13:30,15,81.495,81.495,81.465,81.47,311
20140901|2014-08-15 14:00,15,81.47,81.49,81.465,81.485,193
20140901|2014-08-15 14:30,15,81.48,81.49,81.46,81.465,935
20140901|2014-08-15 15:00,15,81.46,81.48,81.46,81.47,103
20140901|2014-08-15 15:30,15,81.475,81.475,81.465,81.475,54
20140901|2014-08-17 17:00,18,81.5,81.505,81.47,81.49,358
20140901|2014-08-17 17:30,18,81.48,81.495,81.48,81.49,176
20140901|2014-08-17 18:00,18,81.49,81.495,81.49,81.495,7
20140901|2014-08-17 18:30,18,81.495,81.5,81.495,81.495,17
20140901|2014-08-17 19:00,18,81.495,81.495,81.48,81.48,50
20140901|2014-08-17 19:30,18,81.49,81.5,81.485,81.485,54
20140901|2014-08-17 20:00,18,81.49,81.49,81.47,81.48,80
20140901|2014-08-17 20:30,18,81.475,81.475,81.46,81.46,29
20140901|2014-08-17 21:00,18,81.455,81.46,81.45,81.45,8
20140901|2014-08-17 21:30,18,81.455,81.455,81.44,81.44,48
20140901|2014-08-17 22:00,18,81.44,81.44,81.435,81.44,88
20140901|2014-08-17 22:30,18,81.435,81.445,81.43,81.445,42
20140901|2014-08-17 23:00,18,81.45,81.45,81.45,81.45,11
20140901|2014-08-17 23:30,18,81.455,81.455,81.44,81.44,26
20140901|2014-08-18 00:00,18,81.435,81.46,81.435,81.455,61
20140901|2014-08-18 00:30,18,81.455,81.47,81.455,81.47,37
20140901|2014-08-18 01:00,18,81.475,81.495,81.465,81.48,132
20140901|2014-08-18 01:30,18,81.48,81.51,81.48,81.51,211
20140901|2014-08-18 02:00,18,81.51,81.52,81.5,81.5,99
20140901|2014-08-18 02:30,18,81.495,81.525,81.495,81.505,77
20140901|2014-08-18 03:00,18,81.5,81.525,81.495,81.515,37
20140901|2014-08-18 03:30,18,81.52,81.52,81.51,81.51,13
20140901|2014-08-18 04:00,18,81.505,81.51,81.485,81.49,239
20140901|2014-08-18 04:30,18,81.49,81.495,81.48,81.48,65
20140901|2014-08-18 05:00,18,81.49,81.495,81.47,81.475,17
20140901|2014-08-18 05:30,18,81.48,81.515,81.475,81.51,82
20140901|2014-08-18 06:00,18,81.505,81.505,81.485,81.49,54
20140901|2014-08-18 06:30,18,81.485,81.5,81.48,81.5,39
20140901|2014-08-18 07:00,18,81.505,81.545,81.5,81.53,507
20140901|2014-08-18 07:30,18,81.53,81.54,81.52,81.525,241
20140901|2014-08-18 08:00,18,81.525,81.545,81.515,81.54,273
20140901|2014-08-18 08:30,18,81.54,81.625,81.53,81.62,974
20140901|2014-08-18 09:00,18,81.615,81.65,81.6,81.635,2018
20140901|2014-08-18 09:30,18,81.635,81.64,81.615,81.62,1499
20140901|2014-08-18 10:00,18,81.625,81.66,81.615,81.65,1183
20140901|2014-08-18 10:30,18,81.65,81.655,81.625,81.645,866
20140901|2014-08-18 11:00,18,81.645,81.655,81.625,81.63,258
20140901|2014-08-18 11:30,18,81.625,81.645,81.625,81.63,231
20140901|2014-08-18 12:00,18,81.625,81.64,81.625,81.625,195
20140901|2014-08-18 12:30,18,81.625,81.63,81.61,81.61,127
20140901|2014-08-18 13:00,18,81.61,81.625,81.61,81.625,191
20140901|2014-08-18 13:30,18,81.63,81.64,81.62,81.635,319
20140901|2014-08-18 14:00,18,81.635,81.64,81.63,81.635,306
20140901|2014-08-18 14:30,18,81.63,81.63,81.61,81.615,189
20140901|2014-08-18 15:00,18,81.615,81.63,81.615,81.63,28
20140901|2014-08-18 15:30,18,81.63,81.63,81.615,81.63,53
20140901|2014-08-18 19:00,19,81.65,81.675,81.64,81.675,167
20140901|2014-08-18 19:30,19,81.675,81.675,81.655,81.655,57
20140901|2014-08-18 20:00,19,81.665,81.665,81.655,81.66,17
20140901|2014-08-18 20:30,19,81.655,81.655,81.645,81.645,15
20140901|2014-08-18 21:00,19,81.65,81.655,81.65,81.65,10
20140901|2014-08-18 21:30,19,81.65,81.655,81.65,81.655,15
20140901|2014-08-18 22:00,19,81.66,81.665,81.66,81.665,22
20140901|2014-08-18 22:30,19,81.66,81.66,81.655,81.655,10
20140901|2014-08-18 23:00,19,81.65,81.65,81.65,81.65,11
20140901|2014-08-18 23:30,19,81.655,81.655,81.655,81.655,16
20140901|2014-08-19 00:00,19,81.655,81.655,81.655,81.655,4
20140901|2014-08-19 00:30,19,81.655,81.66,81.65,81.66,28
20140901|2014-08-19 01:00,19,81.655,81.715,81.65,81.68,711
20140901|2014-08-19 01:30,19,81.68,81.7,81.68,81.695,125
20140901|2014-08-19 02:00,19,81.695,81.695,81.655,81.68,319
20140901|2014-08-19 02:30,19,81.685,81.7,81.67,81.685,126
20140901|2014-08-19 03:00,19,81.685,81.715,81.685,81.705,100
20140901|2014-08-19 03:30,19,81.71,81.745,81.695,81.705,892
20140901|2014-08-19 04:00,19,81.71,81.73,81.705,81.715,273
20140901|2014-08-19 04:30,19,81.715,81.75,81.71,81.74,711
20140901|2014-08-19 05:00,19,81.745,81.755,81.725,81.725,127
20140901|2014-08-19 05:30,19,81.725,81.75,81.72,81.74,116
20140901|2014-08-19 06:00,19,81.74,81.77,81.74,81.745,316
20140901|2014-08-19 06:30,19,81.74,81.75,81.735,81.745,47
20140901|2014-08-19 07:00,19,81.745,81.755,81.715,81.715,459
20140901|2014-08-19 07:30,19,81.71,81.89,81.705,81.85,7523
20140901|2014-08-19 08:00,19,81.855,81.895,81.84,81.85,1335
20140901|2014-08-19 08:30,19,81.85,81.92,81.845,81.915,1513
20140901|2014-08-19 09:00,19,81.915,81.92,81.865,81.9,1158
20140901|2014-08-19 09:30,19,81.9,81.925,81.885,81.905,1353
20140901|2014-08-19 10:00,19,81.9,81.92,81.895,81.92,1201
20140901|2014-08-19 10:30,19,81.925,81.945,81.91,81.915,871
20140901|2014-08-19 11:00,19,81.915,81.94,81.91,81.935,361
20140901|2014-08-19 11:30,19,81.93,81.945,81.925,81.94,311
20140901|2014-08-19 12:00,19,81.935,81.94,81.925,81.93,374
20140901|2014-08-19 12:30,19,81.93,81.955,81.915,81.945,1162
20140901|2014-08-19 13:00,19,81.945,81.95,81.94,81.94,245
20140901|2014-08-19 13:30,19,81.94,81.945,81.925,81.94,356
20140901|2014-08-19 14:00,19,81.94,81.945,81.93,81.935,1378
20140901|2014-08-19 14:30,19,81.935,81.935,81.925,81.93,156
20140901|2014-08-19 15:00,19,81.93,81.935,81.92,81.935,47
20140901|2014-08-19 15:30,19,81.94,81.945,81.93,81.94,123
20140901|2014-08-19 19:00,20,81.94,81.945,81.93,81.93,89
20140901|2014-08-19 19:30,20,81.935,81.95,81.935,81.945,133
20140901|2014-08-19 20:00,20,81.95,81.955,81.94,81.945,153
20140901|2014-08-19 20:30,20,81.945,81.95,81.935,81.95,113
20140901|2014-08-19 21:00,20,81.95,81.96,81.945,81.955,33
20140901|2014-08-19 21:30,20,81.96,81.985,81.955,81.985,929
20140901|2014-08-19 22:00,20,81.98,82.015,81.97,82.01,325
20140901|2014-08-19 22:30,20,82.01,82.05,81.995,82.04,844
20140901|2014-08-19 23:00,20,82.04,82.045,82.015,82.02,82
20140901|2014-08-19 23:30,20,82.01,82.03,82.01,82.03,80
20140901|2014-08-20 00:00,20,82.04,82.05,82.025,82.05,88
20140901|2014-08-20 00:30,20,82.045,82.07,82.04,82.06,390
20140901|2014-08-20 01:00,20,82.06,82.06,82.035,82.04,568
20140901|2014-08-20 01:30,20,82.04,82.05,82.015,82.015,577
20140901|2014-08-20 02:00,20,82.015,82.04,82.015,82.04,79
20140901|2014-08-20 02:30,20,82.035,82.13,82.035,82.09,804
20140901|2014-08-20 03:00,20,82.09,82.105,82.04,82.04,227
20140901|2014-08-20 03:30,20,82.04,82.09,82.03,82.065,344
20140901|2014-08-20 04:00,20,82.07,82.08,82.07,82.08,70
20140901|2014-08-20 04:30,20,82.08,82.125,82.075,82.125,341
20140901|2014-08-20 05:00,20,82.125,82.17,82.115,82.16,1064
20140901|2014-08-20 05:30,20,82.16,82.165,82.135,82.15,280
20140901|2014-08-20 06:00,20,82.145,82.145,82.11,82.115,120
20140901|2014-08-20 06:30,20,82.12,82.13,82.105,82.105,365
20140901|2014-08-20 07:00,20,82.105,82.11,82.09,82.09,495
20140901|2014-08-20 07:30,20,82.09,82.115,82.055,82.11,428
20140901|2014-08-20 08:00,20,82.11,82.12,82.06,82.06,749
20140901|2014-08-20 08:30,20,82.06,82.105,82.06,82.085,564
20140901|2014-08-20 09:00,20,82.085,82.095,82.075,82.085,932
20140901|2014-08-20 09:30,20,82.09,82.11,82.08,82.095,348
20140901|2014-08-20 10:00,20,82.1,82.1,82.06,82.06,1205
20140901|2014-08-20 10:30,20,82.065,82.125,82.065,82.125,499
20140901|2014-08-20 11:00,20,82.125,82.135,82.115,82.125,265
20140901|2014-08-20 11:30,20,82.125,82.125,82.09,82.1,350
20140901|2014-08-20 12:00,20,82.1,82.12,82.1,82.11,117
20140901|2014-08-20 12:30,20,82.115,82.13,82.095,82.105,281
20140901|2014-08-20 13:00,20,82.11,82.32,82.105,82.27,4722
20140901|2014-08-20 13:30,20,82.27,82.29,82.24,82.29,1395
20140901|2014-08-20 14:00,20,82.29,82.31,82.25,82.28,1033
20140901|2014-08-20 14:30,20,82.28,82.33,82.28,82.31,532
20140901|2014-08-20 15:00,20,82.31,82.31,82.285,82.29,67
20140901|2014-08-20 15:30,20,82.285,82.315,82.28,82.315,47
20140901|2014-08-20 19:00,21,82.29,82.31,82.285,82.31,194
20140901|2014-08-20 19:30,21,82.31,82.34,82.31,82.335,287
20140901|2014-08-20 20:00,21,82.335,82.345,82.32,82.345,129
20140901|2014-08-20 20:30,21,82.345,82.405,82.34,82.37,570
20140901|2014-08-20 21:00,21,82.375,82.395,82.36,82.37,244
20140901|2014-08-20 21:30,21,82.37,82.38,82.365,82.38,71
20140901|2014-08-20 22:00,21,82.38,82.385,82.37,82.37,41
20140901|2014-08-20 22:30,21,82.375,82.4,82.375,82.4,83
20140901|2014-08-20 23:00,21,82.4,82.42,82.385,82.39,79
20140901|2014-08-20 23:30,21,82.39,82.405,82.375,82.4,38
20140901|2014-08-21 00:00,21,82.4,82.4,82.385,82.395,33
20140901|2014-08-21 00:30,21,82.39,82.39,82.375,82.375,65
20140901|2014-08-21 01:00,21,82.375,82.38,82.31,82.31,305
20140901|2014-08-21 01:30,21,82.31,82.32,82.285,82.305,110
20140901|2014-08-21 02:00,21,82.31,82.325,82.3,82.32,241
20140901|2014-08-21 02:30,21,82.32,82.32,82.225,82.245,1120
20140901|2014-08-21 03:00,21,82.245,82.305,82.245,82.3,418
20140901|2014-08-21 03:30,21,82.3,82.305,82.27,82.28,165
20140901|2014-08-21 04:00,21,82.28,82.315,82.28,82.3,111
20140901|2014-08-21 04:30,21,82.295,82.305,82.285,82.3,55
20140901|2014-08-21 05:00,21,82.305,82.325,82.295,82.295,150
20140901|2014-08-21 05:30,21,82.29,82.305,82.28,82.305,98
20140901|2014-08-21 06:00,21,82.31,82.325,82.29,82.29,130
20140901|2014-08-21 06:30,21,82.295,82.305,82.285,82.29,118
20140901|2014-08-21 07:00,21,82.29,82.33,82.285,82.3,535
20140901|2014-08-21 07:30,21,82.3,82.32,82.25,82.29,669
20140901|2014-08-21 08:00,21,82.285,82.285,82.255,82.265,480
20140901|2014-08-21 08:30,21,82.26,82.265,82.23,82.26,601
20140901|2014-08-21 09:00,21,82.265,82.295,82.19,82.235,2846
20140901|2014-08-21 09:30,21,82.24,82.245,82.175,82.19,2128
20140901|2014-08-21 10:00,21,82.19,82.215,82.16,82.21,1183
20140901|2014-08-21 10:30,21,82.21,82.21,82.18,82.19,412
20140901|2014-08-21 11:00,21,82.185,82.22,82.185,82.21,885
20140901|2014-08-21 11:30,21,82.21,82.23,82.2,82.225,502
20140901|2014-08-21 12:00,21,82.225,82.25,82.21,82.21,1302
20140901|2014-08-21 12:30,21,82.21,82.22,82.2,82.2,50
20140901|2014-08-21 13:00,21,82.205,82.215,82.2,82.215,242
20140901|2014-08-21 13:30,21,82.22,82.225,82.205,82.21,370
20140901|2014-08-21 14:00,21,82.205,82.215,82.2,82.215,121
20140901|2014-08-21 14:30,21,82.215,82.225,82.205,82.215,84
20140901|2014-08-21 15:00,21,82.215,82.215,82.205,82.205,64
20140901|2014-08-21 15:30,21,82.22,82.23,82.205,82.22,51
20140901|2014-08-21 19:00,22,82.235,82.25,82.225,82.25,97
20140901|2014-08-21 19:30,22,82.25,82.255,82.24,82.24,177
20140901|2014-08-21 20:00,22,82.245,82.245,82.23,82.24,36
20140901|2014-08-21 20:30,22,82.235,82.24,82.235,82.24,13
20140901|2014-08-21 21:00,22,82.24,82.245,82.21,82.21,36
20140901|2014-08-21 21:30,22,82.215,82.22,82.205,82.21,65
20140901|2014-08-21 22:00,22,82.2,82.2,82.175,82.185,888
20140901|2014-08-21 22:30,22,82.19,82.19,82.18,82.18,4
20140901|2014-08-21 23:00,22,82.17,82.18,82.17,82.18,21
20140901|2014-08-21 23:30,22,82.175,82.175,82.16,82.16,102
20140901|2014-08-22 00:00,22,82.155,82.17,82.15,82.155,198
20140901|2014-08-22 00:30,22,82.155,82.16,82.135,82.155,905
20140901|2014-08-22 01:00,22,82.16,82.16,82.125,82.135,529
20140901|2014-08-22 01:30,22,82.135,82.155,82.13,82.155,64
20140901|2014-08-22 02:00,22,82.15,82.22,82.15,82.205,1159
20140901|2014-08-22 02:30,22,82.205,82.21,82.17,82.17,141
20140901|2014-08-22 03:00,22,82.175,82.195,82.15,82.15,127
20140901|2014-08-22 03:30,22,82.15,82.18,82.15,82.18,60
20140901|2014-08-22 04:00,22,82.19,82.245,82.19,82.225,144
20140901|2014-08-22 04:30,22,82.225,82.225,82.19,82.205,45
20140901|2014-08-22 05:00,22,82.21,82.245,82.205,82.245,211
20140901|2014-08-22 05:30,22,82.25,82.27,82.225,82.25,609
20140901|2014-08-22 06:00,22,82.25,82.265,82.24,82.255,258
20140901|2014-08-22 06:30,22,82.255,82.285,82.25,82.275,360
20140901|2014-08-22 07:00,22,82.28,82.315,82.265,82.27,838
20140901|2014-08-22 07:30,22,82.275,82.285,82.23,82.25,532
20140901|2014-08-22 08:00,22,82.245,82.245,82.215,82.22,223
20140901|2014-08-22 08:30,22,82.22,82.275,82.215,82.255,605
20140901|2014-08-22 09:00,22,82.255,82.42,82.16,82.335,7771
20140901|2014-08-22 09:30,22,82.34,82.51,82.325,82.455,6323
20140901|2014-08-22 10:00,22,82.45,82.485,82.37,82.42,1689
20140901|2014-08-22 10:30,22,82.42,82.455,82.405,82.415,788
20140901|2014-08-22 11:00,22,82.415,82.415,82.37,82.38,881
20140901|2014-08-22 11:30,22,82.38,82.405,82.38,82.39,444
20140901|2014-08-22 12:00,22,82.395,82.405,82.38,82.385,90
20140901|2014-08-22 12:30,22,82.39,82.4,82.385,82.39,93
20140901|2014-08-22 13:00,22,82.395,82.405,82.39,82.395,662
20140901|2014-08-22 13:30,22,82.4,82.45,82.29,82.39,3345
20140901|2014-08-22 14:00,22,82.38,82.38,82.35,82.36,273
20140901|2014-08-22 14:30,22,82.36,82.38,82.345,82.375,690
20140901|2014-08-22 15:00,22,82.38,82.4,82.365,82.365,70
20140901|2014-08-22 15:30,22,82.37,82.375,82.36,82.375,63
20140901|2014-08-24 17:00,25,82.62,82.69,82.53,82.57,185
20140901|2014-08-24 17:30,25,82.565,82.66,82.56,82.64,239
20140901|2014-08-24 18:00,25,82.65,82.65,82.595,82.615,53
20140901|2014-08-24 18:30,25,82.62,82.635,82.605,82.615,25
20140901|2014-08-24 19:00,25,82.615,82.615,82.56,82.59,88
20140901|2014-08-24 19:30,25,82.585,82.595,82.57,82.585,148
20140901|2014-08-24 20:00,25,82.585,82.6,82.58,82.6,51
20140901|2014-08-24 20:30,25,82.6,82.605,82.575,82.585,203
20140901|2014-08-24 21:00,25,82.585,82.59,82.56,82.58,1018
20140901|2014-08-24 21:30,25,82.58,82.585,82.57,82.57,161
20140901|2014-08-24 22:00,25,82.57,82.575,82.565,82.575,62
20140901|2014-08-24 22:30,25,82.57,82.585,82.56,82.56,69
20140901|2014-08-24 23:00,25,82.565,82.57,82.56,82.57,165
20140901|2014-08-24 23:30,25,82.565,82.57,82.56,82.56,43
20140901|2014-08-25 00:00,25,82.56,82.565,82.545,82.55,84
20140901|2014-08-25 00:30,25,82.55,82.57,82.55,82.55,413
20140901|2014-08-25 01:00,25,82.55,82.625,82.535,82.595,1080
20140901|2014-08-25 01:30,25,82.59,82.595,82.58,82.58,90
20140901|2014-08-25 02:00,25,82.58,82.615,82.575,82.6,156
20140901|2014-08-25 02:30,25,82.595,82.63,82.59,82.61,225
20140901|2014-08-25 03:00,25,82.61,82.635,82.57,82.585,296
20140901|2014-08-25 03:30,25,82.58,82.58,82.55,82.55,208
20140901|2014-08-25 04:00,25,82.545,82.57,82.545,82.55,81
20140901|2014-08-25 04:30,25,82.55,82.555,82.525,82.53,144
20140901|2014-08-25 05:00,25,82.53,82.545,82.525,82.525,84
20140901|2014-08-25 05:30,25,82.535,82.535,82.52,82.525,71
20140901|2014-08-25 06:00,25,82.525,82.56,82.525,82.56,72
20140901|2014-08-25 06:30,25,82.555,82.565,82.54,82.545,127
20140901|2014-08-25 07:00,25,82.54,82.54,82.49,82.515,650
20140901|2014-08-25 07:30,25,82.515,82.6,82.515,82.58,685
20140901|2014-08-25 08:00,25,82.58,82.61,82.575,82.585,402
20140901|2014-08-25 08:30,25,82.59,82.595,82.545,82.575,460
20140901|2014-08-25 09:00,25,82.575,82.575,82.52,82.54,537
20140901|2014-08-25 09:30,25,82.545,82.555,82.525,82.555,340
20140901|2014-08-25 10:00,25,82.555,82.565,82.545,82.555,243
20140901|2014-08-25 10:30,25,82.555,82.565,82.54,82.54,186
20140901|2014-08-25 11:00,25,82.535,82.565,82.535,82.555,175
20140901|2014-08-25 11:30,25,82.555,82.565,82.545,82.565,1285
20140901|2014-08-25 12:00,25,82.565,82.575,82.565,82.57,175
20140901|2014-08-25 12:30,25,82.565,82.59,82.56,82.59,257
20140901|2014-08-25 13:00,25,82.59,82.59,82.58,82.58,74
20140901|2014-08-25 13:30,25,82.58,82.595,82.58,82.595,303
20140901|2014-08-25 14:00,25,82.59,82.6,82.585,82.585,60
20140901|2014-08-25 14:30,25,82.585,82.59,82.58,82.58,89
20140901|2014-08-25 15:00,25,82.58,82.585,82.58,82.58,18
20140901|2014-08-25 15:30,25,82.595,82.61,82.585,82.6,49
20140901|2014-08-25 19:00,26,82.64,82.66,82.64,82.645,171
20140901|2014-08-25 19:30,26,82.645,82.645,82.62,82.625,352
20140901|2014-08-25 20:00,26,82.62,82.62,82.545,82.55,275
20140901|2014-08-25 20:30,26,82.555,82.56,82.535,82.54,152
20140901|2014-08-25 21:00,26,82.54,82.555,82.535,82.535,90
20140901|2014-08-25 21:30,26,82.535,82.54,82.525,82.525,286
20140901|2014-08-25 22:00,26,82.525,82.525,82.495,82.52,508
20140901|2014-08-25 22:30,26,82.515,82.525,82.51,82.525,125
20140901|2014-08-25 23:00,26,82.53,82.53,82.515,82.525,45
20140901|2014-08-25 23:30,26,82.525,82.525,82.52,82.52,121
20140901|2014-08-26 00:00,26,82.52,82.54,82.52,82.54,67
20140901|2014-08-26 00:30,26,82.54,82.54,82.525,82.525,24
20140901|2014-08-26 01:00,26,82.52,82.525,82.49,82.5,390
20140901|2014-08-26 01:30,26,82.495,82.51,82.48,82.505,382
20140901|2014-08-26 02:00,26,82.51,82.535,82.51,82.52,200
20140901|2014-08-26 02:30,26,82.52,82.59,82.515,82.575,119
20140901|2014-08-26 03:00,26,82.575,82.6,82.55,82.55,155
20140901|2014-08-26 03:30,26,82.545,82.59,82.545,82.585,79
20140901|2014-08-26 04:00,26,82.575,82.58,82.55,82.55,37
20140901|2014-08-26 04:30,26,82.56,82.56,82.525,82.525,61
20140901|2014-08-26 05:00,26,82.525,82.555,82.51,82.555,115
20140901|2014-08-26 05:30,26,82.55,82.56,82.53,82.555,78
20140901|2014-08-26 06:00,26,82.555,82.575,82.545,82.575,213
20140901|2014-08-26 06:30,26,82.575,82.595,82.565,82.58,196
20140901|2014-08-26 07:00,26,82.59,82.595,82.575,82.58,984
20140901|2014-08-26 07:30,26,82.575,82.62,82.525,82.525,1605
20140901|2014-08-26 08:00,26,82.525,82.56,82.5,82.52,1300
20140901|2014-08-26 08:30,26,82.525,82.555,82.515,82.525,485
20140901|2014-08-26 09:00,26,82.53,82.59,82.53,82.545,837
20140901|2014-08-26 09:30,26,82.55,82.55,82.515,82.545,591
20140901|2014-08-26 10:00,26,82.545,82.57,82.545,82.57,353
20140901|2014-08-26 10:30,26,82.57,82.625,82.57,82.61,1206
20140901|2014-08-26 11:00,26,82.61,82.615,82.57,82.575,315
20140901|2014-08-26 11:30,26,82.575,82.605,82.57,82.605,238
20140901|2014-08-26 12:00,26,82.6,82.71,82.6,82.69,1277
20140901|2014-08-26 12:30,26,82.685,82.735,82.685,82.715,996
20140901|2014-08-26 13:00,26,82.715,82.72,82.69,82.705,690
20140901|2014-08-26 13:30,26,82.705,82.705,82.675,82.68,351
20140901|2014-08-26 14:00,26,82.685,82.69,82.655,82.66,320
20140901|2014-08-26 14:30,26,82.665,82.7,82.665,82.695,180
20140901|2014-08-26 15:00,26,82.695,82.695,82.685,82.69,29
20140901|2014-08-26 15:30,26,82.69,82.705,82.69,82.7,240
20140901|2014-08-26 19:00,27,82.69,82.755,82.69,82.745,759
20140901|2014-08-26 19:30,27,82.74,82.745,82.725,82.725,128
20140901|2014-08-26 20:00,27,82.72,82.725,82.705,82.715,62
20140901|2014-08-26 20:30,27,82.72,82.72,82.695,82.7,33
20140901|2014-08-26 21:00,27,82.7,82.7,82.69,82.695,46
20140901|2014-08-26 21:30,27,82.695,82.695,82.675,82.68,468
20140901|2014-08-26 22:00,27,82.68,82.69,82.65,82.655,115
20140901|2014-08-26 22:30,27,82.67,82.69,82.67,82.68,27
20140901|2014-08-26 23:00,27,82.685,82.71,82.675,82.705,283
20140901|2014-08-26 23:30,27,82.7,82.705,82.69,82.69,37
20140901|2014-08-27 00:00,27,82.7,82.715,82.7,82.715,35
20140901|2014-08-27 00:30,27,82.715,82.72,82.69,82.69,73
20140901|2014-08-27 01:00,27,82.69,82.7,82.605,82.61,938
20140901|2014-08-27 01:30,27,82.61,82.63,82.585,82.59,212
20140901|2014-08-27 02:00,27,82.585,82.59,82.54,82.565,1824
20140901|2014-08-27 02:30,27,82.565,82.57,82.54,82.545,121
20140901|2014-08-27 03:00,27,82.55,82.585,82.535,82.58,205
20140901|2014-08-27 03:30,27,82.575,82.595,82.555,82.56,204
20140901|2014-08-27 04:00,27,82.555,82.58,82.55,82.575,59
20140901|2014-08-27 04:30,27,82.575,82.575,82.55,82.555,94
20140901|2014-08-27 05:00,27,82.565,82.565,82.54,82.545,135
20140901|2014-08-27 05:30,27,82.55,82.58,82.55,82.57,146
20140901|2014-08-27 06:00,27,82.565,82.595,82.555,82.57,230
20140901|2014-08-27 06:30,27,82.56,82.56,82.52,82.545,505
20140901|2014-08-27 07:00,27,82.545,82.575,82.53,82.55,459
20140901|2014-08-27 07:30,27,82.55,82.555,82.515,82.515,299
20140901|2014-08-27 08:00,27,82.515,82.56,82.515,82.54,758
20140901|2014-08-27 08:30,27,82.545,82.605,82.54,82.575,928
20140901|2014-08-27 09:00,27,82.57,82.6,82.48,82.505,2680
20140901|2014-08-27 09:30,27,82.505,82.505,82.425,82.47,3193
20140901|2014-08-27 10:00,27,82.465,82.53,82.455,82.515,1029
20140901|2014-08-27 10:30,27,82.515,82.525,82.48,82.525,447
20140901|2014-08-27 11:00,27,82.525,82.535,82.515,82.53,264
20140901|2014-08-27 11:30,27,82.53,82.53,82.51,82.515,205
20140901|2014-08-27 12:00,27,82.51,82.515,82.455,82.47,321
20140901|2014-08-27 12:30,27,82.465,82.47,82.425,82.445,1132
20140901|2014-08-27 13:00,27,82.445,82.47,82.44,82.45,286
20140901|2014-08-27 13:30,27,82.455,82.475,82.445,82.45,230
20140901|2014-08-27 14:00,27,82.445,82.46,82.445,82.455,133
20140901|2014-08-27 14:30,27,82.455,82.485,82.455,82.47,148
20140901|2014-08-27 15:00,27,82.47,82.49,82.47,82.47,75
20140901|2014-08-27 15:30,27,82.475,82.485,82.475,82.475,25
20140901|2014-08-27 19:00,28,82.49,82.505,82.485,82.49,128
20140901|2014-08-27 19:30,28,82.49,82.49,82.435,82.445,150
20140901|2014-08-27 20:00,28,82.445,82.445,82.375,82.405,487
20140901|2014-08-27 20:30,28,82.405,82.405,82.365,82.365,339
20140901|2014-08-27 21:00,28,82.365,82.39,82.355,82.385,256
20140901|2014-08-27 21:30,28,82.39,82.395,82.38,82.38,35
20140901|2014-08-27 22:00,28,82.375,82.375,82.355,82.355,36
20140901|2014-08-27 22:30,28,82.355,82.375,82.35,82.355,264
20140901|2014-08-27 23:00,28,82.355,82.365,82.35,82.36,195
20140901|2014-08-27 23:30,28,82.36,82.37,82.36,82.365,33
20140901|2014-08-28 00:00,28,82.36,82.365,82.35,82.365,100
20140901|2014-08-28 00:30,28,82.365,82.405,82.355,82.405,164
20140901|2014-08-28 01:00,28,82.41,82.41,82.38,82.38,140
20140901|2014-08-28 01:30,28,82.385,82.42,82.385,82.405,51
20140901|2014-08-28 02:00,28,82.41,82.43,82.35,82.41,466
20140901|2014-08-28 02:30,28,82.415,82.45,82.4,82.44,375
20140901|2014-08-28 03:00,28,82.44,82.445,82.34,82.36,995
20140901|2014-08-28 03:30,28,82.365,82.405,82.36,82.405,570
20140901|2014-08-28 04:00,28,82.405,82.41,82.36,82.405,57
20140901|2014-08-28 04:30,28,82.405,82.485,82.405,82.485,386
20140901|2014-08-28 05:00,28,82.49,82.575,82.48,82.55,4210
20140901|2014-08-28 05:30,28,82.55,82.56,82.53,82.545,288
20140901|2014-08-28 06:00,28,82.55,82.56,82.485,82.49,305
20140901|2014-08-28 06:30,28,82.49,82.52,82.485,82.505,243
20140901|2014-08-28 07:00,28,82.505,82.53,82.495,82.525,726
20140901|2014-08-28 07:30,28,82.54,82.59,82.51,82.545,879
20140901|2014-08-28 08:00,28,82.54,82.615,82.535,82.605,757
20140901|2014-08-28 08:30,28,82.605,82.625,82.56,82.59,1165
20140901|2014-08-28 09:00,28,82.59,82.6,82.55,82.58,703
20140901|2014-08-28 09:30,28,82.58,82.625,82.555,82.555,998
20140901|2014-08-28 10:00,28,82.56,82.58,82.545,82.565,589
20140901|2014-08-28 10:30,28,82.56,82.56,82.51,82.545,1313
20140901|2014-08-28 11:00,28,82.545,82.565,82.54,82.555,303
20140901|2014-08-28 11:30,28,82.555,82.6,82.545,82.55,235
20140901|2014-08-28 12:00,28,82.56,82.56,82.54,82.545,126
20140901|2014-08-28 12:30,28,82.545,82.545,82.53,82.535,311
20140901|2014-08-28 13:00,28,82.535,82.535,82.495,82.505,342
20140901|2014-08-28 13:30,28,82.5,82.525,82.5,82.5,383
20140901|2014-08-28 14:00,28,82.505,82.515,82.495,82.495,82
20140901|2014-08-28 14:30,28,82.495,82.51,82.485,82.495,101
20140901|2014-08-28 15:00,28,82.5,82.51,82.5,82.51,15
20140901|2014-08-28 15:30,28,82.515,82.535,82.515,82.535,31
20140901|2014-08-28 19:00,29,82.495,82.52,82.495,82.52,67
20140901|2014-08-28 19:30,29,82.52,82.52,82.505,82.515,98
20140901|2014-08-28 20:00,29,82.52,82.53,82.52,82.525,53
20140901|2014-08-28 20:30,29,82.525,82.525,82.505,82.505,20
20140901|2014-08-28 21:00,29,82.51,82.515,82.51,82.515,14
20140901|2014-08-28 21:30,29,82.515,82.52,82.515,82.515,5
20140901|2014-08-28 22:00,29,82.52,82.525,82.515,82.515,19
20140901|2014-08-28 22:30,29,82.52,82.535,82.52,82.535,42
20140901|2014-08-28 23:00,29,82.535,82.555,82.53,82.545,229
20140901|2014-08-28 23:30,29,82.545,82.56,82.545,82.56,124
20140901|2014-08-29 00:00,29,82.56,82.56,82.555,82.555,29
20140901|2014-08-29 00:30,29,82.555,82.555,82.545,82.555,17
20140901|2014-08-29 01:00,29,82.56,82.59,82.56,82.59,211
20140901|2014-08-29 01:30,29,82.59,82.605,82.57,82.595,321
20140901|2014-08-29 02:00,29,82.595,82.6,82.55,82.55,115
20140901|2014-08-29 02:30,29,82.55,82.565,82.535,82.56,93
20140901|2014-08-29 03:00,29,82.56,82.575,82.55,82.555,119
20140901|2014-08-29 03:30,29,82.565,82.585,82.52,82.535,123
20140901|2014-08-29 04:00,29,82.54,82.54,82.465,82.51,1118
20140901|2014-08-29 04:30,29,82.52,82.545,82.51,82.535,137
20140901|2014-08-29 05:00,29,82.535,82.535,82.485,82.49,193
20140901|2014-08-29 05:30,29,82.49,82.515,82.465,82.495,415
20140901|2014-08-29 06:00,29,82.5,82.52,82.5,82.515,42
20140901|2014-08-29 06:30,29,82.51,82.51,82.47,82.495,436
20140901|2014-08-29 07:00,29,82.49,82.525,82.48,82.515,460
20140901|2014-08-29 07:30,29,82.51,82.535,82.47,82.515,420
20140901|2014-08-29 08:00,29,82.51,82.555,82.5,82.55,390
20140901|2014-08-29 08:30,29,82.545,82.575,82.54,82.555,1247
20140901|2014-08-29 09:00,29,82.555,82.555,82.445,82.455,2531
20140901|2014-08-29 09:30,29,82.45,82.565,82.45,82.56,948
20140901|2014-08-29 10:00,29,82.555,82.71,82.545,82.69,4044
20140901|2014-08-29 10:30,29,82.695,82.705,82.645,82.685,960
20140901|2014-08-29 11:00,29,82.685,82.73,82.66,82.725,1411
20140901|2014-08-29 11:30,29,82.72,82.745,82.715,82.72,724
20140901|2014-08-29 12:00,29,82.715,82.76,82.71,82.745,496
20140901|2014-08-29 12:30,29,82.745,82.745,82.725,82.735,206
20140901|2014-08-29 13:00,29,82.735,82.76,82.735,82.76,443
20140901|2014-08-29 13:30,29,82.76,82.785,82.755,82.78,698
20140901|2014-08-29 14:00,29,82.78,82.79,82.76,82.765,297
20140901|2014-08-29 14:30,29,82.76,82.775,82.725,82.725,384
20140901|2014-08-29 15:00,29,82.74,82.745,82.725,82.725,68
20140901|2014-08-29 15:30,29,82.73,82.755,82.73,82.74,40
20140901|2014-08-31 17:00,1,82.78,82.815,82.78,82.79,20
20140901|2014-08-31 17:30,1,82.79,82.79,82.78,82.78,12
20140901|2014-08-31 18:30,1,82.79,82.825,82.79,82.805,46
20140901|2014-08-31 19:00,1,82.8,82.8,82.78,82.8,58
20140901|2014-08-31 19:30,1,82.8,82.81,82.79,82.79,51
20140901|2014-08-31 20:00,1,82.79,82.79,82.78,82.78,63
20140901|2014-08-31 20:30,1,82.78,82.805,82.78,82.8,33
20140901|2014-08-31 21:00,1,82.805,82.825,82.805,82.825,197
20140901|2014-08-31 21:30,1,82.825,82.835,82.795,82.8,735
20140901|2014-08-31 22:00,1,82.8,82.82,82.8,82.82,124
20140901|2014-08-31 22:30,1,82.82,82.825,82.82,82.825,13
20140901|2014-08-31 23:00,1,82.825,82.825,82.805,82.815,27
20140901|2014-08-31 23:30,1,82.81,82.81,82.795,82.8,53
20140901|2014-09-01 00:00,1,82.8,82.805,82.795,82.795,52
20140901|2014-09-01 00:30,1,82.795,82.805,82.785,82.79,47
20140901|2014-09-01 01:00,1,82.785,82.8,82.75,82.76,508
20140901|2014-09-01 01:30,1,82.765,82.785,82.74,82.76,186
20140901|2014-09-01 02:00,1,82.755,82.765,82.735,82.75,792
20140901|2014-09-01 02:30,1,82.75,82.77,82.74,82.75,221
20140901|2014-09-01 03:00,1,82.745,82.755,82.72,82.73,615
20140901|2014-09-01 03:30,1,82.735,82.745,82.695,82.71,539
20140901|2014-09-01 04:00,1,82.715,82.735,82.705,82.715,48
20140901|2014-09-01 04:30,1,82.725,82.75,82.715,82.74,82
20140901|2014-09-01 05:00,1,82.74,82.77,82.74,82.755,95
20140901|2014-09-01 05:30,1,82.755,82.755,82.74,82.745,38
20140901|2014-09-01 06:00,1,82.745,82.76,82.735,82.755,39
20140901|2014-09-01 06:30,1,82.755,82.76,82.745,82.75,68
20140901|2014-09-01 07:00,1,82.75,82.765,82.735,82.755,75
20140901|2014-09-01 07:30,1,82.755,82.76,82.735,82.74,20
20140901|2014-09-01 08:00,1,82.74,82.755,82.735,82.75,69
20140901|2014-09-01 08:30,1,82.745,82.75,82.74,82.745,59
20140901|2014-09-01 09:00,1,82.75,82.76,82.745,82.745,142
20140901|2014-09-01 09:30,1,82.745,82.755,82.735,82.75,73
20140901|2014-09-01 10:00,1,82.75,82.77,82.75,82.77,113
20140901|2014-09-01 10:30,1,82.765,82.785,82.755,82.785,118
20140901|2014-09-01 11:00,1,82.785,82.785,82.745,82.745,211
20140901|2014-09-01 11:30,1,82.745,82.78,82.745,82.77,31
20140901|2014-09-01 19:00,2,82.78,82.79,82.78,82.785,117
20140901|2014-09-01 19:30,2,82.785,82.795,82.78,82.795,117
20140901|2014-09-01 20:00,2,82.79,82.89,82.79,82.88,945
20140901|2014-09-01 20:30,2,82.875,82.91,82.865,82.9,402
20140901|2014-09-01 21:00,2,82.895,82.9,82.87,82.89,100
20140901|2014-09-01 21:30,2,82.895,82.91,82.895,82.905,155
20140901|2014-09-01 22:00,2,82.895,82.92,82.895,82.91,132
20140901|2014-09-01 22:30,2,82.915,82.93,82.915,82.925,185
20140901|2014-09-01 23:00,2,82.925,82.95,82.905,82.905,390
20140901|2014-09-01 23:30,2,82.905,82.92,82.905,82.915,307
20140901|2014-09-02 00:00,2,82.91,82.915,82.9,82.91,136
20140901|2014-09-02 00:30,2,82.91,82.925,82.905,82.91,292
20140901|2014-09-02 01:00,2,82.91,82.92,82.895,82.9,456
20140901|2014-09-02 01:30,2,82.9,82.92,82.885,82.9,609
20140901|2014-09-02 02:00,2,82.905,82.92,82.86,82.91,1078
20140901|2014-09-02 02:30,2,82.905,82.92,82.89,82.89,258
20140901|2014-09-02 03:00,2,82.895,82.9,82.875,82.88,87
20140901|2014-09-02 03:30,2,82.87,82.975,82.865,82.965,526
20140901|2014-09-02 04:00,2,82.97,83.01,82.965,83.005,360
20140901|2014-09-02 04:30,2,83.005,83.02,82.975,83.005,1233
20140901|2014-09-02 05:00,2,83.01,83.015,82.985,83,566
20140901|2014-09-02 05:30,2,82.995,83,82.97,82.975,285
20140901|2014-09-02 06:00,2,82.98,82.99,82.975,82.98,76
20140901|2014-09-02 06:30,2,82.985,83,82.98,82.985,153
20140901|2014-09-02 07:00,2,82.985,83.01,82.98,82.99,490
20140901|2014-09-02 07:30,2,82.995,83.01,82.955,82.96,840
20140901|2014-09-02 08:00,2,82.955,82.96,82.94,82.95,339
20140901|2014-09-02 08:30,2,82.945,83.005,82.945,83.005,768
20140901|2014-09-02 09:00,2,83.005,83.06,82.955,83.035,2362
20140901|2014-09-02 09:30,2,83.035,83.035,82.965,83.01,1407
20140901|2014-09-02 10:00,2,83.005,83.045,82.995,83.01,828
20140901|2014-09-02 10:30,2,83.015,83.02,82.975,83,916
20140901|2014-09-02 11:00,2,83.005,83.01,82.995,83,295
20140901|2014-09-02 11:30,2,83,83.02,83,83.005,243
20140901|2014-09-02 12:00,2,83,83.01,82.985,82.985,303
20140901|2014-09-02 12:30,2,82.99,82.995,82.96,82.99,291
20140901|2014-09-02 13:00,2,82.99,83.005,82.985,83.005,131
20140901|2014-09-02 13:30,2,83.005,83.03,83.005,83.01,874
20140901|2014-09-02 14:00,2,83.015,83.02,82.99,83,276
20140901|2014-09-02 14:30,2,82.995,83.015,82.985,83.01,201
20140901|2014-09-02 15:00,2,83.005,83.01,82.99,82.99,48
20140901|2014-09-02 15:30,2,82.99,82.995,82.985,82.995,25
20140901|2014-09-02 19:00,3,83.005,83.02,82.99,82.995,80
20140901|2014-09-02 19:30,3,82.99,83.005,82.985,83.005,44
20140901|2014-09-02 20:00,3,83.005,83.015,82.995,83.005,50
20140901|2014-09-02 20:30,3,83,83.025,83,83.015,75
20140901|2014-09-02 21:00,3,83.01,83.015,82.985,82.99,52
20140901|2014-09-02 21:30,3,82.995,83,82.995,82.995,14
20140901|2014-09-02 22:00,3,82.995,83.02,82.995,83.02,42
20140901|2014-09-02 22:30,3,83.015,83.075,83.005,83.065,272
20140901|2014-09-02 23:00,3,83.065,83.075,83.045,83.045,119
20140901|2014-09-02 23:30,3,83.045,83.055,83.04,83.045,36
20140901|2014-09-03 00:00,3,83.05,83.05,82.985,83.005,146
20140901|2014-09-03 00:30,3,83.01,83.02,82.985,82.99,49
20140901|2014-09-03 01:00,3,82.99,83,82.93,82.955,564
20140901|2014-09-03 01:30,3,82.955,82.96,82.915,82.955,474
20140901|2014-09-03 02:00,3,82.96,82.975,82.935,82.965,137
20140901|2014-09-03 02:30,3,82.97,83,82.955,82.995,135
20140901|2014-09-03 03:00,3,82.995,82.995,82.89,82.93,4305
20140901|2014-09-03 03:30,3,82.925,82.96,82.875,82.93,723
20140901|2014-09-03 04:00,3,82.925,82.94,82.895,82.935,130
20140901|2014-09-03 04:30,3,82.935,82.955,82.925,82.925,54
20140901|2014-09-03 05:00,3,82.93,82.93,82.89,82.89,184
20140901|2014-09-03 05:30,3,82.89,82.92,82.865,82.915,192
20140901|2014-09-03 06:00,3,82.92,82.925,82.86,82.88,178
20140901|2014-09-03 06:30,3,82.885,82.905,82.865,82.895,115
20140901|2014-09-03 07:00,3,82.895,82.91,82.88,82.905,516
20140901|2014-09-03 07:30,3,82.905,82.905,82.88,82.885,1072
20140901|2014-09-03 08:00,3,82.88,82.945,82.88,82.92,608
20140901|2014-09-03 08:30,3,82.92,82.935,82.92,82.92,253
20140901|2014-09-03 09:00,3,82.915,82.93,82.88,82.905,1069
20140901|2014-09-03 09:30,3,82.905,82.945,82.895,82.94,541
20140901|2014-09-03 10:00,3,82.94,82.965,82.92,82.92,740
20140901|2014-09-03 10:30,3,82.92,82.935,82.91,82.935,294
20140901|2014-09-03 11:00,3,82.93,82.945,82.925,82.925,197
20140901|2014-09-03 11:30,3,82.925,82.94,82.895,82.905,160
20140901|2014-09-03 12:00,3,82.9,82.905,82.89,82.895,131
20140901|2014-09-03 12:30,3,82.895,82.935,82.895,82.93,440
20140901|2014-09-03 13:00,3,82.93,82.93,82.91,82.915,102
20140901|2014-09-03 13:30,3,82.915,82.915,82.88,82.89,1090
20140901|2014-09-03 14:00,3,82.89,82.905,82.86,82.885,329
20140901|2014-09-03 14:30,3,82.89,82.9,82.87,82.875,142
20140901|2014-09-03 15:00,3,82.88,82.88,82.86,82.865,42
20140901|2014-09-03 15:30,3,82.875,82.875,82.86,82.87,86
20140901|2014-09-03 19:00,4,82.89,82.89,82.865,82.875,71
20140901|2014-09-03 19:30,4,82.88,82.9,82.88,82.9,48
20140901|2014-09-03 20:00,4,82.895,82.9,82.88,82.88,46
20140901|2014-09-03 20:30,4,82.88,82.915,82.875,82.91,33
20140901|2014-09-03 21:00,4,82.905,82.905,82.895,82.895,5
20140901|2014-09-03 21:30,4,82.905,82.91,82.895,82.895,16
20140901|2014-09-03 22:00,4,82.895,82.895,82.875,82.875,23
20140901|2014-09-03 22:30,4,82.87,82.88,82.865,82.88,28
20140901|2014-09-03 23:00,4,82.88,82.89,82.88,82.885,9
20140901|2014-09-03 23:30,4,82.885,82.89,82.88,82.89,20
20140901|2014-09-04 00:00,4,82.89,82.9,82.89,82.9,55
20140901|2014-09-04 00:30,4,82.9,82.915,82.9,82.9,40
20140901|2014-09-04 01:00,4,82.9,82.905,82.87,82.9,93
20140901|2014-09-04 01:30,4,82.9,82.95,82.9,82.945,378
20140901|2014-09-04 02:00,4,82.945,82.95,82.935,82.94,361
20140901|2014-09-04 02:30,4,82.94,82.945,82.915,82.915,51
20140901|2014-09-04 03:00,4,82.92,82.925,82.9,82.9,133
20140901|2014-09-04 03:30,4,82.895,82.895,82.87,82.885,167
20140901|2014-09-04 04:00,4,82.885,82.885,82.87,82.88,55
20140901|2014-09-04 04:30,4,82.88,82.88,82.875,82.88,16
20140901|2014-09-04 05:00,4,82.885,82.92,82.885,82.91,55
20140901|2014-09-04 05:30,4,82.91,83.015,82.91,82.965,887
20140901|2014-09-04 06:00,4,82.98,83.01,82.93,82.98,695
20140901|2014-09-04 06:30,4,82.975,83.36,82.95,83.3,3472
20140901|2014-09-04 07:00,4,83.295,83.475,83.29,83.31,3176
20140901|2014-09-04 07:30,4,83.315,83.475,83.27,83.38,6820
20140901|2014-09-04 08:00,4,83.375,83.44,83.34,83.365,2147
20140901|2014-09-04 08:30,4,83.365,83.455,83.34,83.455,1730
20140901|2014-09-04 09:00,4,83.44,83.485,83.405,83.455,1980
20140901|2014-09-04 09:30,4,83.465,83.695,83.465,83.645,4052
20140901|2014-09-04 10:00,4,83.64,83.69,83.6,83.615,3447
20140901|2014-09-04 10:30,4,83.62,83.895,83.62,83.865,4339
20140901|2014-09-04 11:00,4,83.87,83.87,83.81,83.845,1916
20140901|2014-09-04 11:30,4,83.84,83.845,83.795,83.8,743
20140901|2014-09-04 12:00,4,83.795,83.815,83.76,83.76,659
20140901|2014-09-04 12:30,4,83.76,83.77,83.735,83.765,933
20140901|2014-09-04 13:00,4,83.765,83.795,83.745,83.795,280
20140901|2014-09-04 13:30,4,83.79,83.845,83.79,83.845,556
20140901|2014-09-04 14:00,4,83.845,83.845,83.78,83.79,702
20140901|2014-09-04 14:30,4,83.79,83.79,83.77,83.78,234
20140901|2014-09-04 15:00,4,83.78,83.825,83.775,83.82,366
20140901|2014-09-04 15:30,4,83.81,83.825,83.795,83.825,50
20140901|2014-09-04 19:00,5,83.935,83.965,83.92,83.935,512
20140901|2014-09-04 19:30,5,83.95,83.955,83.915,83.915,144
20140901|2014-09-04 20:00,5,83.915,83.915,83.875,83.89,217
20140901|2014-09-04 20:30,5,83.895,83.905,83.875,83.875,62
20140901|2014-09-04 21:00,5,83.89,83.89,83.85,83.86,133
20140901|2014-09-04 21:30,5,83.87,83.88,83.865,83.875,108
20140901|2014-09-04 22:00,5,83.885,83.89,83.875,83.89,45
20140901|2014-09-04 22:30,5,83.89,83.89,83.885,83.89,22
20140901|2014-09-04 23:00,5,83.885,83.885,83.865,83.865,59
20140901|2014-09-04 23:30,5,83.865,83.885,83.865,83.88,77
20140901|2014-09-05 00:00,5,83.88,83.895,83.88,83.89,27
20140901|2014-09-05 00:30,5,83.89,83.895,83.865,83.865,128
20140901|2014-09-05 01:00,5,83.86,83.875,83.84,83.84,629
20140901|2014-09-05 01:30,5,83.845,83.86,83.83,83.835,129
20140901|2014-09-05 02:00,5,83.835,83.86,83.825,83.86,310
20140901|2014-09-05 02:30,5,83.855,83.88,83.855,83.87,133
20140901|2014-09-05 03:00,5,83.86,83.86,83.81,83.825,139
20140901|2014-09-05 03:30,5,83.83,83.835,83.81,83.81,111
20140901|2014-09-05 04:00,5,83.81,83.81,83.765,83.785,730
20140901|2014-09-05 04:30,5,83.78,83.805,83.77,83.78,293
20140901|2014-09-05 05:00,5,83.78,83.78,83.74,83.77,465
20140901|2014-09-05 05:30,5,83.765,83.8,83.755,83.795,209
20140901|2014-09-05 06:00,5,83.805,83.82,83.755,83.78,313
20140901|2014-09-05 06:30,5,83.775,83.82,83.775,83.82,483
20140901|2014-09-05 07:00,5,83.82,83.86,83.8,83.8,940
20140901|2014-09-05 07:30,5,83.795,83.83,83.585,83.675,14689
20140901|2014-09-05 08:00,5,83.675,83.77,83.64,83.735,2576
20140901|2014-09-05 08:30,5,83.73,83.735,83.66,83.685,1695
20140901|2014-09-05 09:00,5,83.68,83.735,83.605,83.71,2416
20140901|2014-09-05 09:30,5,83.71,83.76,83.7,83.745,3320
20140901|2014-09-05 10:00,5,83.745,83.75,83.71,83.735,820
20140901|2014-09-05 10:30,5,83.735,83.775,83.725,83.77,569
20140901|2014-09-05 11:00,5,83.765,83.825,83.75,83.815,510
20140901|2014-09-05 11:30,5,83.815,83.83,83.79,83.81,531
20140901|2014-09-05 12:00,5,83.805,83.81,83.78,83.785,218
20140901|2014-09-05 12:30,5,83.785,83.79,83.76,83.77,286
20140901|2014-09-05 13:00,5,83.775,83.775,83.74,83.77,392
20140901|2014-09-05 13:30,5,83.77,83.77,83.75,83.765,459
20140901|2014-09-05 14:00,5,83.76,83.775,83.76,83.775,152
20140901|2014-09-05 14:30,5,83.78,83.8,83.765,83.8,923
20140901|2014-09-05 15:00,5,83.795,83.805,83.775,83.8,195
20140901|2014-09-05 15:30,5,83.795,83.8,83.785,83.8,40
20140901|2014-09-07 17:00,8,83.885,83.89,83.845,83.845,52
20140901|2014-09-07 17:30,8,83.84,83.87,83.84,83.87,1014
20140901|2014-09-07 18:00,8,83.86,83.875,83.855,83.855,13
20140901|2014-09-07 18:30,8,83.86,83.885,83.84,83.88,450
20140901|2014-09-07 19:00,8,83.875,83.875,83.845,83.86,65
20140901|2014-09-07 19:30,8,83.855,83.865,83.85,83.855,48
20140901|2014-09-07 20:00,8,83.86,83.86,83.82,83.845,49
20140901|2014-09-07 20:30,8,83.83,83.84,83.82,83.835,25
20140901|2014-09-07 21:00,8,83.84,83.855,83.83,83.855,27
20140901|2014-09-07 21:30,8,83.85,83.86,83.845,83.85,27
20140901|2014-09-07 22:00,8,83.85,83.87,83.85,83.87,32
20140901|2014-09-07 22:30,8,83.87,83.915,83.87,83.915,145
20140901|2014-09-07 23:00,8,83.91,83.935,83.905,83.935,103
20140901|2014-09-07 23:30,8,83.93,83.93,83.91,83.91,57
20140901|2014-09-08 00:00,8,83.91,83.93,83.91,83.925,56
20140901|2014-09-08 00:30,8,83.925,83.975,83.925,83.94,471
20140901|2014-09-08 01:00,8,83.94,83.965,83.94,83.955,196
20140901|2014-09-08 01:30,8,83.955,83.97,83.94,83.955,81
20140901|2014-09-08 02:00,8,83.965,83.97,83.915,83.915,316
20140901|2014-09-08 02:30,8,83.91,83.935,83.905,83.935,124
20140901|2014-09-08 03:00,8,83.94,83.94,83.915,83.935,53
20140901|2014-09-08 03:30,8,83.925,83.955,83.91,83.955,172
20140901|2014-09-08 04:00,8,83.95,83.98,83.94,83.975,224
20140901|2014-09-08 04:30,8,83.97,83.98,83.96,83.965,245
20140901|2014-09-08 05:00,8,83.965,83.965,83.945,83.95,95
20140901|2014-09-08 05:30,8,83.945,83.96,83.935,83.955,225
20140901|2014-09-08 06:00,8,83.96,83.96,83.915,83.925,138
20140901|2014-09-08 06:30,8,83.925,83.96,83.92,83.945,199
20140901|2014-09-08 07:00,8,83.945,83.97,83.925,83.93,449
20140901|2014-09-08 07:30,8,83.925,83.935,83.895,83.925,792
20140901|2014-09-08 08:00,8,83.93,83.975,83.93,83.975,993
20140901|2014-09-08 08:30,8,83.975,84.03,83.95,83.995,1597
20140901|2014-09-08 09:00,8,83.995,84.015,83.97,83.99,965
20140901|2014-09-08 09:30,8,83.985,83.99,83.935,83.945,1044
20140901|2014-09-08 10:00,8,83.945,84.01,83.945,84.01,1205
20140901|2014-09-08 10:30,8,84.005,84.045,83.995,84.01,1296
20140901|2014-09-08 11:00,8,84.005,84.04,83.995,84.04,827
20140901|2014-09-08 11:30,8,84.045,84.115,84.04,84.11,2578
20140901|2014-09-08 12:00,8,84.11,84.28,84.11,84.24,5263
20140901|2014-09-08 12:30,8,84.24,84.38,84.22,84.24,5170
20140901|2014-09-08 13:00,8,84.24,84.285,84.23,84.24,1706
20140901|2014-09-08 13:30,8,84.245,84.25,84.22,84.235,1760
20140901|2014-09-08 14:00,8,84.235,84.29,84.235,84.285,966
20140901|2014-09-08 14:30,8,84.28,84.325,84.27,84.285,354
20140901|2014-09-08 15:00,8,84.29,84.31,84.285,84.3,401
20140901|2014-09-08 15:30,8,84.315,84.32,84.305,84.315,35
20140901|2014-09-08 19:00,9,84.35,84.37,84.315,84.315,373
20140901|2014-09-08 19:30,9,84.325,84.33,84.31,84.32,160
20140901|2014-09-08 20:00,9,84.305,84.315,84.28,84.3,92
20140901|2014-09-08 20:30,9,84.305,84.325,84.305,84.325,66
20140901|2014-09-08 21:00,9,84.33,84.36,84.3,84.36,92
20140901|2014-09-08 21:30,9,84.355,84.435,84.355,84.415,325
20140901|2014-09-08 22:00,9,84.415,84.505,84.415,84.47,461
20140901|2014-09-08 22:30,9,84.47,84.475,84.45,84.46,125
20140901|2014-09-08 23:00,9,84.46,84.485,84.45,84.46,42
20140901|2014-09-08 23:30,9,84.46,84.48,84.455,84.46,54
20140901|2014-09-09 00:00,9,84.455,84.455,84.425,84.44,90
20140901|2014-09-09 00:30,9,84.445,84.445,84.4,84.415,138
20140901|2014-09-09 01:00,9,84.415,84.42,84.38,84.39,237
20140901|2014-09-09 01:30,9,84.39,84.39,84.35,84.37,590
20140901|2014-09-09 02:00,9,84.365,84.47,84.365,84.465,1559
20140901|2014-09-09 02:30,9,84.465,84.47,84.405,84.44,201
20140901|2014-09-09 03:00,9,84.44,84.525,84.44,84.465,525
20140901|2014-09-09 03:30,9,84.46,84.47,84.435,84.44,365
20140901|2014-09-09 04:00,9,84.44,84.44,84.35,84.38,593
20140901|2014-09-09 04:30,9,84.385,84.41,84.375,84.39,612
20140901|2014-09-09 05:00,9,84.385,84.395,84.33,84.33,196
20140901|2014-09-09 05:30,9,84.33,84.355,84.305,84.345,490
20140901|2014-09-09 06:00,9,84.35,84.38,84.34,84.34,154
20140901|2014-09-09 06:30,9,84.345,84.36,84.32,84.36,93
20140901|2014-09-09 07:00,9,84.355,84.355,84.245,84.33,1386
20140901|2014-09-09 07:30,9,84.33,84.415,84.33,84.41,1515
20140901|2014-09-09 08:00,9,84.415,84.47,84.395,84.405,2258
20140901|2014-09-09 08:30,9,84.4,84.45,84.39,84.435,1208
20140901|2014-09-09 09:00,9,84.435,84.435,84.305,84.31,2027
20140901|2014-09-09 09:30,9,84.315,84.35,84.255,84.285,2383
20140901|2014-09-09 10:00,9,84.29,84.305,84.235,84.285,2532
20140901|2014-09-09 10:30,9,84.285,84.335,84.27,84.33,1038
20140901|2014-09-09 11:00,9,84.33,84.39,84.305,84.325,1789
20140901|2014-09-09 11:30,9,84.325,84.325,84.26,84.315,580
20140901|2014-09-09 12:00,9,84.315,84.315,84.275,84.305,461
20140901|2014-09-09 12:30,9,84.31,84.325,84.295,84.31,577
20140901|2014-09-09 13:00,9,84.31,84.315,84.29,84.3,367
20140901|2014-09-09 13:30,9,84.295,84.305,84.275,84.29,1040
20140901|2014-09-09 14:00,9,84.29,84.305,84.16,84.165,1627
20140901|2014-09-09 14:30,9,84.165,84.18,84.05,84.095,2713
20140901|2014-09-09 15:00,9,84.095,84.14,84.095,84.13,255
20140901|2014-09-09 15:30,9,84.13,84.165,84.13,84.16,158
20140901|2014-09-09 19:00,10,84.12,84.15,84.065,84.065,242
20140901|2014-09-09 19:30,10,84.07,84.105,84.07,84.105,486
20140901|2014-09-09 20:00,10,84.105,84.11,84.095,84.1,32
20140901|2014-09-09 20:30,10,84.105,84.15,84.105,84.14,92
20140901|2014-09-09 21:00,10,84.145,84.205,84.145,84.205,168
20140901|2014-09-09 21:30,10,84.205,84.215,84.18,84.21,120
20140901|2014-09-09 22:00,10,84.21,84.21,84.175,84.18,44
20140901|2014-09-09 22:30,10,84.175,84.205,84.165,84.205,119
20140901|2014-09-09 23:00,10,84.21,84.23,84.195,84.2,126
20140901|2014-09-09 23:30,10,84.22,84.265,84.22,84.265,109
20140901|2014-09-10 00:00,10,84.255,84.265,84.235,84.245,50
20140901|2014-09-10 00:30,10,84.235,84.25,84.22,84.225,413
20140901|2014-09-10 01:00,10,84.235,84.24,84.21,84.22,272
20140901|2014-09-10 01:30,10,84.21,84.21,84.12,84.16,635
20140901|2014-09-10 02:00,10,84.165,84.275,84.165,84.255,459
20140901|2014-09-10 02:30,10,84.24,84.26,84.22,84.245,229
20140901|2014-09-10 03:00,10,84.245,84.285,84.2,84.265,499
20140901|2014-09-10 03:30,10,84.27,84.315,84.245,84.255,508
20140901|2014-09-10 04:00,10,84.255,84.265,84.12,84.14,607
20140901|2014-09-10 04:30,10,84.145,84.19,84.145,84.185,221
20140901|2014-09-10 05:00,10,84.185,84.195,84.165,84.175,190
20140901|2014-09-10 05:30,10,84.165,84.175,84.1,84.135,178
20140901|2014-09-10 06:00,10,84.135,84.215,84.135,84.215,173
20140901|2014-09-10 06:30,10,84.22,84.24,84.185,84.24,279
20140901|2014-09-10 07:00,10,84.24,84.275,84.225,84.265,1097
20140901|2014-09-10 07:30,10,84.265,84.39,84.24,84.37,4454
20140901|2014-09-10 08:00,10,84.37,84.415,84.34,84.36,2307
20140901|2014-09-10 08:30,10,84.36,84.36,84.19,84.235,4295
20140901|2014-09-10 09:00,10,84.235,84.295,84.23,84.235,1814
20140901|2014-09-10 09:30,10,84.235,84.31,84.195,84.28,1844
20140901|2014-09-10 10:00,10,84.28,84.33,84.26,84.325,1699
20140901|2014-09-10 10:30,10,84.33,84.365,84.3,84.325,1765
20140901|2014-09-10 11:00,10,84.32,84.435,84.305,84.375,2358
20140901|2014-09-10 11:30,10,84.38,84.4,84.31,84.325,1960
20140901|2014-09-10 12:00,10,84.32,84.37,84.29,84.33,1160
20140901|2014-09-10 12:30,10,84.33,84.355,84.285,84.295,618
20140901|2014-09-10 13:00,10,84.295,84.295,84.215,84.23,959
20140901|2014-09-10 13:30,10,84.23,84.305,84.22,84.295,1229
20140901|2014-09-10 14:00,10,84.3,84.305,84.275,84.275,504
20140901|2014-09-10 14:30,10,84.275,84.275,84.225,84.23,586
20140901|2014-09-10 15:00,10,84.23,84.265,84.23,84.25,128
20140901|2014-09-10 15:30,10,84.24,84.245,84.22,84.24,64
20140901|2014-09-10 19:00,11,84.255,84.255,84.19,84.19,454
20140901|2014-09-10 19:30,11,84.195,84.205,84.195,84.2,46
20140901|2014-09-10 20:00,11,84.2,84.22,84.195,84.215,71
20140901|2014-09-10 20:30,11,84.235,84.275,84.21,84.25,57
20140901|2014-09-10 21:00,11,84.26,84.29,84.26,84.275,84
20140901|2014-09-10 21:30,11,84.285,84.285,84.25,84.255,36
20140901|2014-09-10 22:00,11,84.255,84.26,84.24,84.245,41
20140901|2014-09-10 22:30,11,84.25,84.25,84.24,84.245,104
20140901|2014-09-10 23:00,11,84.24,84.275,84.235,84.275,127
20140901|2014-09-10 23:30,11,84.265,84.305,84.265,84.305,83
20140901|2014-09-11 00:00,11,84.305,84.335,84.29,84.295,123
20140901|2014-09-11 00:30,11,84.285,84.325,84.27,84.325,40
20140901|2014-09-11 01:00,11,84.315,84.34,84.285,84.33,171
20140901|2014-09-11 01:30,11,84.33,84.33,84.255,84.27,118
20140901|2014-09-11 02:00,11,84.275,84.295,84.23,84.255,182
20140901|2014-09-11 02:30,11,84.26,84.285,84.15,84.15,320
20140901|2014-09-11 03:00,11,84.15,84.21,84.145,84.21,165
20140901|2014-09-11 03:30,11,84.21,84.215,84.2,84.215,62
20140901|2014-09-11 04:00,11,84.21,84.23,84.195,84.195,38
20140901|2014-09-11 04:30,11,84.19,84.235,84.175,84.205,39
20140901|2014-09-11 05:00,11,84.225,84.28,84.21,84.275,58
20140901|2014-09-11 05:30,11,84.29,84.315,84.29,84.3,454
20140901|2014-09-11 06:00,11,84.29,84.29,84.265,84.265,35
20140901|2014-09-11 06:30,11,84.285,84.285,84.24,84.24,49
20140901|2014-09-11 07:00,11,84.235,84.25,84.205,84.22,557
20140901|2014-09-11 07:30,11,84.21,84.215,84.085,84.09,1259
20140901|2014-09-11 08:00,11,84.085,84.18,84.08,84.135,700
20140901|2014-09-11 08:30,11,84.14,84.245,84.14,84.235,790
20140901|2014-09-11 09:00,11,84.24,84.32,84.12,84.165,3607
20140901|2014-09-11 09:30,11,84.16,84.2,84.115,84.175,1042
20140901|2014-09-11 10:00,11,84.175,84.25,84.175,84.25,766
20140901|2014-09-11 10:30,11,84.25,84.25,84.21,84.215,416
20140901|2014-09-11 11:00,11,84.22,84.22,84.185,84.21,295
20140901|2014-09-11 11:30,11,84.195,84.22,84.195,84.205,150
20140901|2014-09-11 12:00,11,84.205,84.245,84.195,84.235,199
20140901|2014-09-11 12:30,11,84.235,84.29,84.23,84.265,1377
20140901|2014-09-11 13:00,11,84.255,84.275,84.235,84.24,212
20140901|2014-09-11 13:30,11,84.245,84.32,84.24,84.315,237
20140901|2014-09-11 14:00,11,84.32,84.325,84.295,84.305,58
20140901|2014-09-11 14:30,11,84.325,84.355,84.305,84.345,353
20140901|2014-09-11 15:00,11,84.345,84.345,84.315,84.32,28
20140901|2014-09-11 15:30,11,84.32,84.33,84.285,84.295,23
20140901|2014-09-11 19:00,12,84.295,84.32,84.295,84.32,282
20140901|2014-09-11 19:30,12,84.325,84.335,84.305,84.305,114
20140901|2014-09-11 20:00,12,84.305,84.315,84.3,84.315,61
20140901|2014-09-11 20:30,12,84.355,84.375,84.35,84.355,42
20140901|2014-09-11 21:00,12,84.335,84.35,84.32,84.335,75
20140901|2014-09-11 21:30,12,84.34,84.34,84.34,84.34,2
20140901|2014-09-11 22:00,12,84.37,84.375,84.36,84.36,54
20140901|2014-09-11 22:30,12,84.345,84.35,84.335,84.35,10
20140901|2014-09-11 23:00,12,84.36,84.37,84.36,84.365,6
20140901|2014-09-11 23:30,12,84.34,84.34,84.33,84.33,10
20140901|2014-09-12 00:00,12,84.33,84.35,84.33,84.35,9
20140901|2014-09-12 00:30,12,84.32,84.32,84.31,84.31,10
20140901|2014-09-12 01:00,12,84.325,84.325,84.27,84.27,30
20140901|2014-09-12 01:30,12,84.28,84.32,84.26,84.3,21
20140901|2014-09-12 02:00,12,84.315,84.345,84.31,84.33,250
20140901|2014-09-12 02:30,12,84.325,84.325,84.275,84.28,42
20140901|2014-09-12 03:00,12,84.285,84.33,84.28,84.33,112
20140901|2014-09-12 03:30,12,84.3,84.33,84.3,84.33,68
20140901|2014-09-12 04:00,12,84.33,84.34,84.3,84.325,84
20140901|2014-09-12 04:30,12,84.31,84.34,84.3,84.31,59
20140901|2014-09-12 05:00,12,84.31,84.315,84.3,84.3,51
20140901|2014-09-12 05:30,12,84.305,84.315,84.305,84.31,42
20140901|2014-09-12 06:00,12,84.3,84.3,84.235,84.265,89
20140901|2014-09-12 06:30,12,84.275,84.31,84.255,84.3,148
20140901|2014-09-12 07:00,12,84.29,84.32,84.255,84.31,272
20140901|2014-09-12 07:30,12,84.295,84.35,84.165,84.245,287
20140901|2014-09-12 08:00,12,84.28,84.4,84.25,84.4,494
20140901|2014-09-12 08:30,12,84.395,84.425,84.335,84.335,1059
20140901|2014-09-12 09:00,12,84.325,84.325,84.225,84.275,420
20140901|2014-09-12 09:30,12,84.28,84.325,84.28,84.305,72
20140901|2014-09-12 10:00,12,84.31,84.31,84.25,84.265,34
20140901|2014-09-12 10:30,12,84.25,84.26,84.18,84.2,63
20140901|2014-09-12 11:00,12,84.215,84.215,84.09,84.12,126
20140901|2014-09-12 11:30,12,84.15,84.155,84.1,84.1,26
20140901|2014-09-12 12:00,12,84.09,84.09,84.09,84.09,8
20140901|2014-09-12 12:30,12,84.175,84.23,84.155,84.23,57
20140901|2014-09-12 13:00,12,84.215,84.265,84.215,84.265,29
20140901|2014-09-12 13:30,12,84.24,84.265,84.235,84.245,390
20140901|2014-09-12 14:00,12,84.25,84.28,84.25,84.27,106
20140901|2014-09-12 14:30,12,84.265,84.27,84.24,84.24,15
20140901|2014-09-12 15:30,12,84.235,84.24,84.205,84.205,10
20140901|2014-09-14 17:00,15,84.17,84.17,84.17,84.17,2
20140901|2014-09-14 17:30,15,84.15,84.175,84.15,84.175,5
20140901|2014-09-14 18:30,15,84.21,84.21,84.21,84.21,1
20140901|2014-09-14 19:00,15,84.215,84.255,84.215,84.255,127
20140901|2014-09-14 19:30,15,84.255,84.255,84.255,84.255,1
20140901|2014-09-14 20:30,15,84.185,84.185,84.185,84.185,1
20140901|2014-09-14 21:00,15,84.18,84.18,84.18,84.18,1
20140901|2014-09-15 03:30,15,84.355,84.355,84.355,84.355,10
20140901|2014-09-15 04:00,15,84.32,84.32,84.32,84.32,17
20140901|2014-09-15 05:00,15,84.34,84.36,84.335,84.35,7
20140901|2014-09-15 05:30,15,84.355,84.355,84.35,84.35,8
20140901|2014-09-15 06:00,15,84.37,84.37,84.37,84.37,15
20140901|2014-09-15 07:30,15,84.37,84.37,84.37,84.37,2
20140901|2014-09-15 08:00,15,84.275,84.29,84.25,84.29,83
20140901|2014-09-15 08:30,15,84.29,84.29,84.255,84.265,25
20141201|2013-12-19 07:30,19,81.2,81.2,81.2,81.2,1
20141201|2014-01-24 01:00,24,81.15,81.15,81.15,81.15,4
20141201|2014-01-24 11:30,24,81.07,81.07,81.07,81.07,1
20141201|2014-01-26 21:00,27,81.065,81.065,81.065,81.065,2
20141201|2014-01-30 20:30,31,81.735,81.735,81.735,81.735,10
20141201|2014-01-31 12:00,31,81.84,81.84,81.84,81.84,2
20141201|2014-02-07 09:30,7,81.385,81.385,81.365,81.365,2
20141201|2014-02-10 13:30,10,81.195,81.195,81.195,81.195,1
20141201|2014-02-10 19:00,11,81.155,81.155,81.155,81.155,1
20141201|2014-02-11 07:00,11,81.1,81.1,81.1,81.1,1
20141201|2014-02-11 07:30,11,81.17,81.245,81.17,81.21,14
20141201|2014-02-11 13:30,11,81.22,81.22,81.22,81.22,1
20141201|2014-02-12 08:00,12,81.41,81.41,81.41,81.41,1
20141201|2014-02-13 03:00,13,81,81,81,81,1
20141201|2014-02-13 03:30,13,80.95,80.95,80.95,80.95,1
20141201|2014-02-14 05:30,14,80.71,80.71,80.71,80.71,1
20141201|2014-02-14 06:00,14,80.645,80.645,80.63,80.63,15
20141201|2014-02-14 07:30,14,80.775,80.775,80.775,80.775,1
20141201|2014-02-16 19:00,17,80.625,80.625,80.625,80.625,1
20141201|2014-02-16 20:00,17,80.565,80.565,80.565,80.565,1
20141201|2014-02-16 21:00,17,80.6,80.6,80.6,80.6,2
20141201|2014-02-17 19:30,18,80.75,80.75,80.75,80.75,1
20141201|2014-02-18 08:00,18,80.54,80.56,80.54,80.56,2
20141201|2014-02-18 08:30,18,80.585,80.585,80.585,80.585,2
20141201|2014-02-19 01:30,19,80.5,80.5,80.5,80.5,1
20141201|2014-02-19 07:00,19,80.525,80.525,80.525,80.525,4
20141201|2014-02-19 12:00,19,80.585,80.585,80.585,80.585,4
20141201|2014-02-20 04:30,20,80.9,80.9,80.87,80.87,7
20141201|2014-02-24 01:00,24,80.75,80.75,80.735,80.735,20
20141201|2014-02-24 06:00,24,80.81,80.81,80.81,80.81,30
20141201|2014-02-24 06:30,24,80.74,80.74,80.74,80.74,10
20141201|2014-02-24 08:30,24,80.81,80.81,80.81,80.81,10
20141201|2014-02-25 04:00,25,80.655,80.655,80.655,80.655,10
20141201|2014-02-25 08:30,25,80.565,80.565,80.565,80.565,1
20141201|2014-02-26 05:30,26,80.69,80.69,80.69,80.69,1
20141201|2014-02-26 09:30,26,81,81,81,81,1
20141201|2014-02-26 10:00,26,80.98,80.98,80.98,80.98,1
20141201|2014-02-27 10:00,27,80.835,80.835,80.835,80.835,1
20141201|2014-02-28 02:30,28,80.7,80.7,80.7,80.7,1
20141201|2014-02-28 05:30,28,80.43,80.43,80.43,80.43,1
20141201|2014-02-28 07:00,28,80.275,80.36,80.275,80.36,11
20141201|2014-02-28 07:30,28,80.33,80.33,80.295,80.315,30
20141201|2014-02-28 08:30,28,80.415,80.415,80.415,80.415,1
20141201|2014-02-28 09:00,28,80.41,80.41,80.41,80.41,10
20141201|2014-02-28 09:30,28,80.355,80.355,80.355,80.355,1
20141201|2014-03-03 09:00,3,80.45,80.465,80.45,80.465,20
20141201|2014-03-03 09:30,3,80.375,80.38,80.375,80.38,20
20141201|2014-03-06 07:30,6,80.39,80.39,80.355,80.355,2
20141201|2014-03-06 08:30,6,80.255,80.265,80.255,80.265,2
20141201|2014-03-06 09:00,6,80.25,80.25,80.25,80.25,1
20141201|2014-03-06 10:00,6,80.185,80.185,80.185,80.185,1
20141201|2014-03-06 11:00,6,80.175,80.175,80.15,80.15,2
20141201|2014-03-06 19:00,7,80.17,80.17,80.17,80.17,3
20141201|2014-03-07 05:30,7,79.965,79.965,79.965,79.965,1
20141201|2014-03-07 06:30,7,79.96,79.96,79.96,79.96,1
20141201|2014-03-07 07:30,7,80.19,80.19,80.19,80.19,3
20141201|2014-03-07 08:00,7,80.315,80.315,80.315,80.315,5
20141201|2014-03-07 08:30,7,80.245,80.245,80.245,80.245,1
20141201|2014-03-07 09:00,7,80.265,80.295,80.265,80.295,20
20141201|2014-03-07 10:00,7,80.185,80.19,80.18,80.19,20
20141201|2014-03-11 03:00,11,80.3,80.3,80.3,80.3,10
20141201|2014-03-11 03:30,11,80.34,80.34,80.34,80.34,10
20141201|2014-03-11 07:00,11,80.285,80.285,80.285,80.285,3
20141201|2014-03-11 08:00,11,80.275,80.275,80.275,80.275,20
20141201|2014-03-11 09:00,11,80.215,80.215,80.215,80.215,1
20141201|2014-03-11 09:30,11,80.225,80.225,80.19,80.19,30
20141201|2014-03-11 10:30,11,80.13,80.135,80.125,80.135,20
20141201|2014-03-12 07:00,12,80.105,80.105,80.105,80.105,3
20141201|2014-03-12 10:30,12,80.065,80.065,80.065,80.065,10
20141201|2014-03-12 20:00,13,79.985,79.985,79.985,79.985,1
20141201|2014-03-13 12:30,13,79.965,80.05,79.965,80.045,30
20141201|2014-03-14 05:00,14,79.96,79.96,79.96,79.96,1
20141201|2014-03-14 08:30,14,79.875,79.875,79.875,79.875,1
20141201|2014-03-14 10:30,14,79.83,79.83,79.77,79.77,3
20141201|2014-03-14 12:30,14,79.73,79.73,79.73,79.73,10
20141201|2014-03-17 15:00,17,79.825,79.825,79.825,79.825,1
20141201|2014-03-18 09:00,18,79.905,79.905,79.905,79.905,10
20141201|2014-03-18 10:00,18,79.89,79.89,79.89,79.89,1
20141201|2014-03-19 00:00,19,79.84,79.84,79.84,79.84,4
20141201|2014-03-19 14:00,19,80.48,80.48,80.15,80.15,26
20141201|2014-03-20 10:30,20,80.66,80.66,80.66,80.66,1
20141201|2014-03-20 11:00,20,80.645,80.645,80.645,80.645,5
20141201|2014-03-21 04:30,21,80.655,80.655,80.655,80.655,15
20141201|2014-03-21 05:00,21,80.655,80.655,80.655,80.655,10
20141201|2014-03-21 05:30,21,80.655,80.655,80.65,80.65,20
20141201|2014-03-21 07:30,21,80.7,80.7,80.7,80.7,10
20141201|2014-03-24 03:30,24,80.61,80.61,80.61,80.61,5
20141201|2014-03-24 06:30,24,80.705,80.705,80.705,80.705,10
20141201|2014-03-24 07:00,24,80.8,80.8,80.8,80.8,2
20141201|2014-03-24 12:30,24,80.49,80.49,80.49,80.49,1
20141201|2014-03-24 13:00,24,80.285,80.285,80.285,80.285,5
20141201|2014-03-24 20:00,25,80.385,80.385,80.385,80.385,1
20141201|2014-03-25 05:30,25,80.475,80.475,80.475,80.475,1
20141201|2014-03-25 09:00,25,80.6,80.6,80.6,80.6,3
20141201|2014-03-25 09:30,25,80.54,80.54,80.54,80.54,1
20141201|2014-03-25 10:00,25,80.53,80.53,80.5,80.5,6
20141201|2014-03-25 12:00,25,80.5,80.5,80.5,80.5,2
20141201|2014-03-26 08:00,26,80.565,80.565,80.56,80.56,20
20141201|2014-03-26 08:30,26,80.585,80.595,80.505,80.505,45
20141201|2014-03-27 06:30,27,80.595,80.595,80.595,80.595,1
20141201|2014-03-27 11:30,27,80.59,80.59,80.59,80.59,1
20141201|2014-03-28 03:00,28,80.655,80.655,80.655,80.655,5
20141201|2014-03-28 03:30,28,80.675,80.675,80.675,80.675,5
20141201|2014-03-28 04:30,28,80.72,80.72,80.72,80.72,2
20141201|2014-03-31 04:30,31,80.62,80.62,80.62,80.62,3
20141201|2014-03-31 05:30,31,80.57,80.57,80.57,80.57,1
20141201|2014-03-31 06:00,31,80.53,80.53,80.53,80.53,2
20141201|2014-03-31 08:00,31,80.605,80.605,80.605,80.605,1
20141201|2014-03-31 15:00,31,80.545,80.55,80.545,80.55,3
20141201|2014-04-02 14:30,2,80.71,80.71,80.71,80.71,10
20141201|2014-04-03 03:00,3,80.71,80.71,80.71,80.71,5
20141201|2014-04-03 06:00,3,80.765,80.765,80.765,80.765,4
20141201|2014-04-03 07:30,3,80.665,80.665,80.665,80.665,3
20141201|2014-04-03 08:00,3,80.845,80.93,80.845,80.93,6
20141201|2014-04-03 09:00,3,80.995,80.995,80.995,80.995,1
20141201|2014-04-03 09:30,3,80.92,80.92,80.92,80.92,5
20141201|2014-04-03 14:00,3,80.97,80.97,80.97,80.97,2
20141201|2014-04-03 19:00,4,80.935,80.935,80.935,80.935,1
20141201|2014-04-04 01:00,4,81,81,81,81,1
20141201|2014-04-04 09:30,4,81,81,81,81,5
20141201|2014-04-04 10:00,4,80.96,80.96,80.94,80.94,5
20141201|2014-04-04 14:00,4,80.88,80.88,80.88,80.88,1
20141201|2014-04-06 23:30,7,80.9,80.9,80.9,80.9,1
20141201|2014-04-07 02:30,7,80.855,80.855,80.84,80.84,2
20141201|2014-04-07 11:30,7,80.72,80.72,80.72,80.72,1
20141201|2014-04-07 22:00,8,80.68,80.68,80.68,80.68,1
20141201|2014-04-08 03:30,8,80.43,80.44,80.4,80.4,12
20141201|2014-04-08 04:00,8,80.43,80.43,80.43,80.43,1
20141201|2014-04-08 07:00,8,80.3,80.3,80.3,80.3,1
20141201|2014-04-08 08:00,8,80.215,80.215,80.215,80.215,1
20141201|2014-04-08 08:30,8,80.215,80.215,80.215,80.215,2
20141201|2014-04-08 10:00,8,80.11,80.11,80.11,80.11,2
20141201|2014-04-08 10:30,8,80.15,80.15,80.15,80.15,19
20141201|2014-04-08 11:00,8,80.18,80.18,80.18,80.18,2
20141201|2014-04-08 13:00,8,80.08,80.08,80.08,80.08,1
20141201|2014-04-08 19:30,9,80.2,80.2,80.2,80.2,1
20141201|2014-04-09 04:00,9,80.235,80.235,80.2,80.2,2
20141201|2014-04-09 06:00,9,80.115,80.115,80.115,80.115,1
20141201|2014-04-09 09:00,9,80.15,80.15,80.15,80.15,2
20141201|2014-04-09 09:30,9,80.055,80.055,80.055,80.055,2
20141201|2014-04-09 13:00,9,79.99,79.99,79.86,79.86,3
20141201|2014-04-09 14:30,9,79.905,79.905,79.905,79.905,1
20141201|2014-04-09 19:30,10,79.79,79.79,79.79,79.79,4
20141201|2014-04-09 20:00,10,79.845,79.845,79.845,79.845,2
20141201|2014-04-09 20:30,10,79.87,79.87,79.87,79.87,2
20141201|2014-04-10 02:00,10,79.87,79.87,79.87,79.87,2
20141201|2014-04-10 04:00,10,79.79,79.79,79.79,79.79,2
20141201|2014-04-10 04:30,10,79.79,79.79,79.79,79.79,1
20141201|2014-04-10 10:00,10,79.75,79.75,79.68,79.68,7
20141201|2014-04-10 22:00,11,79.77,79.77,79.77,79.77,1
20141201|2014-04-11 03:30,11,79.82,79.82,79.82,79.82,2
20141201|2014-04-11 11:00,11,79.805,79.805,79.805,79.805,2
20141201|2014-04-11 11:30,11,79.795,79.795,79.795,79.795,1
20141201|2014-04-14 07:00,14,80.11,80.11,80.045,80.045,12
20141201|2014-04-15 10:00,15,80.12,80.12,80.12,80.12,1
20141201|2014-04-16 02:30,16,80.12,80.12,80.12,80.12,1
20141201|2014-04-20 21:30,21,80.3,80.3,80.3,80.3,2
20141201|2014-04-21 10:30,21,80.355,80.365,80.355,80.365,20
20141201|2014-04-21 20:30,22,80.32,80.32,80.32,80.32,1
20141201|2014-04-21 21:30,22,80.3,80.31,80.3,80.31,15
20141201|2014-04-22 05:30,22,80.2,80.2,80.2,80.2,1
20141201|2014-04-22 21:00,23,80.235,80.235,80.235,80.235,10
20141201|2014-04-23 01:00,23,80.18,80.18,80.18,80.18,1
20141201|2014-04-23 03:30,23,80.1,80.1,80.1,80.1,1
20141201|2014-04-23 06:00,23,80.115,80.115,80.115,80.115,5
20141201|2014-04-24 05:30,24,80.17,80.17,80.17,80.17,1
20141201|2014-04-24 08:00,24,80.345,80.345,80.345,80.345,10
20141201|2014-04-24 08:30,24,80.22,80.22,80.22,80.22,1
20141201|2014-04-24 13:30,24,80.125,80.125,80.125,80.125,6
20141201|2014-04-28 01:30,28,80.12,80.12,80.12,80.12,1
20141201|2014-04-28 06:30,28,79.96,79.96,79.96,79.96,1
20141201|2014-04-28 08:00,28,79.96,79.96,79.96,79.96,1
20141201|2014-04-28 11:00,28,80.09,80.09,80.09,80.09,3
20141201|2014-04-28 12:30,28,80.05,80.05,80.05,80.05,2
20141201|2014-04-29 02:30,29,79.985,79.985,79.985,79.985,5
20141201|2014-04-29 11:00,29,80.14,80.14,80.14,80.14,3
20141201|2014-04-29 11:30,29,80.135,80.135,80.12,80.12,35
20141201|2014-04-29 20:30,30,80.16,80.16,80.16,80.16,1
20141201|2014-04-30 07:30,30,79.915,79.915,79.915,79.915,5
20141201|2014-04-30 08:00,30,79.9,79.9,79.9,79.9,1
20141201|2014-04-30 09:30,30,79.895,79.895,79.895,79.895,3
20141201|2014-04-30 10:00,30,79.84,79.84,79.84,79.84,3
20141201|2014-04-30 11:30,30,79.84,79.84,79.835,79.835,3
20141201|2014-04-30 12:30,30,79.86,79.86,79.86,79.86,1
20141201|2014-04-30 13:00,30,79.835,79.835,79.835,79.835,1
20141201|2014-05-02 09:30,2,79.925,79.925,79.925,79.925,12
20141201|2014-05-04 20:00,5,79.85,79.85,79.85,79.85,1
20141201|2014-05-06 02:00,6,79.7,79.7,79.59,79.59,3
20141201|2014-05-06 02:30,6,79.625,79.625,79.625,79.625,5
20141201|2014-05-06 03:30,6,79.55,79.55,79.55,79.55,2
20141201|2014-05-06 05:30,6,79.5,79.5,79.5,79.5,5
20141201|2014-05-06 06:00,6,79.45,79.45,79.45,79.45,3
20141201|2014-05-06 07:00,6,79.355,79.355,79.355,79.355,4
20141201|2014-05-06 07:30,6,79.4,79.4,79.4,79.4,4
20141201|2014-05-06 08:30,6,79.445,79.445,79.445,79.445,10
20141201|2014-05-06 10:00,6,79.385,79.385,79.385,79.385,1
20141201|2014-05-06 10:30,6,79.435,79.435,79.435,79.435,20
20141201|2014-05-06 11:30,6,79.47,79.47,79.445,79.445,3
20141201|2014-05-06 12:00,6,79.42,79.42,79.42,79.42,1
20141201|2014-05-07 04:30,7,79.47,79.47,79.47,79.47,1
20141201|2014-05-08 02:00,8,79.455,79.455,79.455,79.455,2
20141201|2014-05-08 05:00,8,79.41,79.41,79.35,79.35,7
20141201|2014-05-08 05:30,8,79.37,79.37,79.37,79.37,5
20141201|2014-05-08 07:30,8,79.25,79.51,79.24,79.51,11
20141201|2014-05-08 08:00,8,79.635,79.635,79.635,79.635,1
20141201|2014-05-08 09:00,8,79.65,79.65,79.65,79.65,1
20141201|2014-05-08 11:30,8,79.62,79.62,79.62,79.62,1
20141201|2014-05-08 21:30,9,79.745,79.745,79.745,79.745,1
20141201|2014-05-09 07:00,9,80.02,80.02,80.02,80.02,1
20141201|2014-05-09 07:30,9,80.05,80.06,80.05,80.06,9
20141201|2014-05-09 09:30,9,80.09,80.09,80.09,80.09,20
20141201|2014-05-09 10:00,9,80.155,80.155,80.155,80.155,20
20141201|2014-05-11 20:30,12,80.21,80.21,80.21,80.21,1
20141201|2014-05-11 21:00,12,80.21,80.21,80.21,80.21,2
20141201|2014-05-11 23:30,12,80.18,80.18,80.18,80.18,1
20141201|2014-05-12 00:00,12,80.1,80.1,80.095,80.095,20
20141201|2014-05-12 04:30,12,80.095,80.095,80.095,80.095,5
20141201|2014-05-12 07:30,12,80.105,80.105,80.105,80.105,1
20141201|2014-05-12 12:30,12,80.17,80.185,80.17,80.185,5
20141201|2014-05-13 07:30,13,80.33,80.33,80.33,80.33,6
20141201|2014-05-13 08:00,13,80.315,80.315,80.315,80.315,1
20141201|2014-05-13 08:30,13,80.34,80.34,80.34,80.34,4
20141201|2014-05-13 09:00,13,80.35,80.35,80.35,80.35,1
20141201|2014-05-13 11:30,13,80.43,80.43,80.43,80.43,1
20141201|2014-05-13 19:00,14,80.425,80.425,80.425,80.425,5
20141201|2014-05-14 11:30,14,80.32,80.32,80.32,80.32,2
20141201|2014-05-15 03:30,15,80.545,80.545,80.545,80.545,20
20141201|2014-05-15 07:30,15,80.535,80.535,80.535,80.535,1
20141201|2014-05-15 08:30,15,80.49,80.49,80.47,80.47,3
20141201|2014-05-15 09:30,15,80.41,80.41,80.41,80.41,10
20141201|2014-05-15 11:00,15,80.32,80.32,80.31,80.31,30
20141201|2014-05-16 05:30,16,80.4,80.4,80.4,80.4,3
20141201|2014-05-16 09:00,16,80.325,80.325,80.31,80.31,2
20141201|2014-05-18 19:30,19,80.34,80.34,80.34,80.34,2
20141201|2014-05-19 01:30,19,80.28,80.28,80.28,80.28,1
20141201|2014-05-19 04:00,19,80.31,80.31,80.31,80.31,1
20141201|2014-05-19 08:00,19,80.265,80.265,80.265,80.265,1
20141201|2014-05-20 04:00,20,80.42,80.42,80.42,80.42,1
20141201|2014-05-21 05:00,21,80.27,80.27,80.27,80.27,1
20141201|2014-05-21 12:00,21,80.52,80.52,80.52,80.52,1
20141201|2014-05-21 15:30,21,80.35,80.35,80.35,80.35,2
20141201|2014-05-22 02:30,22,80.43,80.43,80.43,80.43,1
20141201|2014-05-22 04:30,22,80.375,80.375,80.375,80.375,1
20141201|2014-05-22 11:00,22,80.57,80.57,80.57,80.57,1
20141201|2014-05-22 15:00,22,80.54,80.54,80.54,80.54,1
20141201|2014-05-23 01:30,23,80.525,80.525,80.525,80.525,1
20141201|2014-05-23 08:00,23,80.64,80.64,80.64,80.64,1
20141201|2014-05-23 14:00,23,80.64,80.64,80.64,80.64,2
20141201|2014-05-23 14:30,23,80.685,80.685,80.685,80.685,2
20141201|2014-05-25 17:00,26,80.705,80.705,80.705,80.705,2
20141201|2014-05-26 19:30,27,80.505,80.505,80.505,80.505,1
20141201|2014-05-27 01:00,27,80.55,80.55,80.55,80.55,1
20141201|2014-05-28 06:00,28,80.72,80.72,80.72,80.72,1
20141201|2014-05-28 11:30,28,80.82,80.82,80.82,80.82,1
20141201|2014-05-29 03:00,29,80.81,80.81,80.81,80.81,1
20141201|2014-05-29 07:30,29,80.72,80.72,80.72,80.72,1
20141201|2014-05-29 09:00,29,80.76,80.76,80.76,80.76,1
20141201|2014-05-29 20:00,30,80.75,80.75,80.75,80.75,5
20141201|2014-05-30 01:30,30,80.745,80.745,80.745,80.745,1
20141201|2014-05-30 08:00,30,80.7,80.7,80.67,80.67,5
20141201|2014-05-30 09:00,30,80.725,80.725,80.7,80.7,3
20141201|2014-05-30 09:30,30,80.63,80.63,80.63,80.63,1
20141201|2014-05-30 10:00,30,80.61,80.61,80.61,80.61,1
20141201|2014-06-02 01:00,2,80.675,80.675,80.675,80.675,1
20141201|2014-06-02 10:00,2,80.82,80.82,80.82,80.82,1
20141201|2014-06-03 01:00,3,80.885,80.885,80.885,80.885,1
20141201|2014-06-03 07:00,3,80.75,80.75,80.75,80.75,1
20141201|2014-06-03 07:30,3,80.75,80.75,80.75,80.75,2
20141201|2014-06-03 10:00,3,80.835,80.835,80.835,80.835,1
20141201|2014-06-04 06:00,4,80.84,80.84,80.84,80.84,1
20141201|2014-06-04 08:00,4,80.835,80.835,80.835,80.835,1
20141201|2014-06-05 06:30,5,80.94,80.98,80.94,80.98,3
20141201|2014-06-05 07:30,5,81.205,81.205,81.205,81.205,2
20141201|2014-06-05 08:00,5,81.15,81.15,81.15,81.15,1
20141201|2014-06-05 08:30,5,81,81.04,80.935,80.935,5
20141201|2014-06-05 09:00,5,81,81,80.71,80.71,7
20141201|2014-06-05 09:30,5,80.85,80.85,80.85,80.85,2
20141201|2014-06-05 10:00,5,80.86,80.86,80.81,80.81,4
20141201|2014-06-05 11:00,5,80.82,80.82,80.76,80.76,5
20141201|2014-06-05 12:30,5,80.66,80.66,80.66,80.66,1
20141201|2014-06-05 13:00,5,80.665,80.665,80.665,80.665,2
20141201|2014-06-05 19:30,6,80.635,80.635,80.635,80.635,1
20141201|2014-06-05 20:30,6,80.62,80.62,80.62,80.62,1
20141201|2014-06-06 03:00,6,80.665,80.665,80.665,80.665,2
20141201|2014-06-06 06:00,6,80.67,80.67,80.67,80.67,7
20141201|2014-06-06 07:30,6,80.6,80.6,80.575,80.575,3
20141201|2014-06-06 08:30,6,80.73,80.74,80.73,80.74,4
20141201|2014-06-06 09:00,6,80.745,80.745,80.715,80.715,5
20141201|2014-06-06 10:30,6,80.7,80.7,80.7,80.7,4
20141201|2014-06-08 21:30,9,80.645,80.645,80.645,80.645,1
20141201|2014-06-09 01:00,9,80.61,80.61,80.61,80.61,1
20141201|2014-06-09 01:30,9,80.605,80.605,80.55,80.55,3
20141201|2014-06-09 02:30,9,80.625,80.625,80.625,80.625,1
20141201|2014-06-09 03:00,9,80.66,80.9,80.66,80.69,51
20141201|2014-06-09 05:00,9,80.73,80.73,80.73,80.73,1
20141201|2014-06-09 08:00,9,80.88,80.88,80.88,80.88,1
20141201|2014-06-09 08:30,9,80.89,80.895,80.89,80.895,2
20141201|2014-06-09 09:00,9,80.905,80.905,80.905,80.905,1
20141201|2014-06-09 11:00,9,80.9,80.9,80.9,80.9,2
20141201|2014-06-09 14:00,9,80.83,80.83,80.83,80.83,4
20141201|2014-06-10 03:00,10,80.95,80.95,80.95,80.95,2
20141201|2014-06-10 04:00,10,80.975,80.975,80.975,80.975,30
20141201|2014-06-10 07:30,10,81,81,81,81,1
20141201|2014-06-10 10:00,10,81.01,81.01,81.01,81.01,1
20141201|2014-06-11 04:30,11,81.01,81.01,81.01,81.01,2
20141201|2014-06-11 06:00,11,80.965,80.965,80.945,80.945,3
20141201|2014-06-11 08:00,11,80.91,80.91,80.91,80.91,10
20141201|2014-06-11 08:30,11,80.925,80.925,80.925,80.925,10
20141201|2014-06-11 09:00,11,81,81,81,81,10
20141201|2014-06-11 09:30,11,80.975,80.975,80.975,80.975,1
20141201|2014-06-11 10:00,11,80.985,80.985,80.985,80.985,1
20141201|2014-06-11 10:30,11,80.95,80.95,80.95,80.95,14
20141201|2014-06-11 11:00,11,80.93,80.93,80.93,80.93,20
20141201|2014-06-11 12:00,11,80.995,80.995,80.995,80.995,3
20141201|2014-06-12 04:30,12,81,81,81,81,1
20141201|2014-06-12 07:30,12,80.99,80.99,80.945,80.945,2
20141201|2014-06-12 08:30,12,80.92,80.92,80.91,80.91,4
20141201|2014-06-12 09:30,12,80.88,80.88,80.875,80.875,11
20141201|2014-06-12 10:00,12,80.84,80.84,80.8,80.8,9
20141201|2014-06-12 13:30,12,80.815,80.815,80.76,80.76,7
20141201|2014-06-12 19:00,13,80.8,80.8,80.8,80.8,1
20141201|2014-06-12 20:00,13,80.785,80.785,80.785,80.785,3
20141201|2014-06-13 01:00,13,80.74,80.74,80.74,80.74,1
20141201|2014-06-13 02:00,13,80.72,80.725,80.72,80.725,2
20141201|2014-06-13 02:30,13,80.71,80.71,80.7,80.7,2
20141201|2014-06-13 04:30,13,80.715,80.715,80.715,80.715,1
20141201|2014-06-13 07:00,13,80.87,80.87,80.865,80.865,4
20141201|2014-06-13 07:30,13,80.86,80.86,80.84,80.84,5
20141201|2014-06-13 08:30,13,80.82,80.82,80.82,80.82,2
20141201|2014-06-13 09:30,13,80.845,80.9,80.845,80.9,5
20141201|2014-06-13 10:00,13,80.89,80.89,80.88,80.88,12
20141201|2014-06-13 13:30,13,80.86,80.86,80.86,80.86,2
20141201|2014-06-15 19:30,16,80.8,80.8,80.8,80.8,1
20141201|2014-06-16 00:30,16,80.765,80.765,80.765,80.765,1
20141201|2014-06-16 01:30,16,80.77,80.77,80.77,80.77,1
20141201|2014-06-16 09:00,16,80.68,80.68,80.68,80.68,1
20141201|2014-06-16 10:00,16,80.66,80.66,80.66,80.66,11
20141201|2014-06-16 10:30,16,80.65,80.65,80.65,80.65,20
20141201|2014-06-16 11:00,16,80.65,80.685,80.65,80.685,3
20141201|2014-06-16 15:30,16,80.67,80.67,80.67,80.67,2
20141201|2014-06-16 19:00,17,80.61,80.61,80.61,80.61,1
20141201|2014-06-16 19:30,17,80.645,80.645,80.645,80.645,3
20141201|2014-06-16 20:00,17,80.65,80.66,80.65,80.66,11
20141201|2014-06-17 03:30,17,80.69,80.69,80.69,80.69,10
20141201|2014-06-17 07:30,17,80.785,80.82,80.785,80.82,4
20141201|2014-06-17 08:00,17,80.84,80.84,80.84,80.84,1
20141201|2014-06-17 09:30,17,80.855,80.855,80.855,80.855,1
20141201|2014-06-17 12:00,17,80.8,80.8,80.8,80.8,1
20141201|2014-06-17 12:30,17,80.85,80.85,80.85,80.85,10
20141201|2014-06-17 13:30,17,80.83,80.83,80.83,80.83,3
20141201|2014-06-18 02:00,18,80.785,80.785,80.785,80.785,4
20141201|2014-06-18 09:00,18,80.7,80.705,80.7,80.705,12
20141201|2014-06-18 09:30,18,80.725,80.73,80.725,80.73,5
20141201|2014-06-18 10:00,18,80.75,80.755,80.75,80.75,6
20141201|2014-06-18 12:00,18,80.735,80.735,80.735,80.735,1
20141201|2014-06-18 12:30,18,80.705,80.725,80.705,80.725,3
20141201|2014-06-18 13:00,18,80.95,80.95,80.62,80.62,5
20141201|2014-06-18 13:30,18,80.7,80.735,80.7,80.725,7
20141201|2014-06-18 14:30,18,80.64,80.64,80.595,80.595,16
20141201|2014-06-18 15:00,18,80.61,80.61,80.61,80.61,1
20141201|2014-06-18 15:30,18,80.6,80.6,80.6,80.6,30
20141201|2014-06-18 19:00,19,80.605,80.605,80.58,80.58,2
20141201|2014-06-18 21:30,19,80.6,80.6,80.6,80.6,1
20141201|2014-06-18 22:00,19,80.6,80.6,80.575,80.575,11
20141201|2014-06-19 00:30,19,80.575,80.575,80.575,80.575,1
20141201|2014-06-19 01:00,19,80.57,80.57,80.48,80.48,10
20141201|2014-06-19 02:00,19,80.455,80.455,80.455,80.455,2
20141201|2014-06-19 02:30,19,80.45,80.455,80.45,80.45,10
20141201|2014-06-19 03:00,19,80.45,80.45,80.45,80.45,3
20141201|2014-06-19 03:30,19,80.36,80.36,80.36,80.36,1
20141201|2014-06-19 04:00,19,80.36,80.36,80.36,80.36,2
20141201|2014-06-19 04:30,19,80.375,80.375,80.375,80.375,1
20141201|2014-06-19 05:30,19,80.445,80.445,80.445,80.445,3
20141201|2014-06-19 07:00,19,80.465,80.465,80.445,80.445,9
20141201|2014-06-19 07:30,19,80.45,80.45,80.44,80.44,7
20141201|2014-06-19 08:00,19,80.42,80.43,80.42,80.43,3
20141201|2014-06-19 08:30,19,80.39,80.39,80.38,80.38,5
20141201|2014-06-19 09:30,19,80.395,80.395,80.36,80.38,45
20141201|2014-06-19 10:00,19,80.44,80.44,80.435,80.435,15
20141201|2014-06-19 10:30,19,80.445,80.445,80.445,80.445,3
20141201|2014-06-19 12:00,19,80.435,80.435,80.435,80.435,2
20141201|2014-06-19 12:30,19,80.49,80.5,80.49,80.5,6
20141201|2014-06-19 13:30,19,80.495,80.495,80.495,80.495,2
20141201|2014-06-19 14:00,19,80.505,80.51,80.505,80.51,4
20141201|2014-06-19 19:30,20,80.47,80.47,80.47,80.47,1
20141201|2014-06-20 00:00,20,80.4,80.4,80.4,80.4,1
20141201|2014-06-20 02:00,20,80.45,80.45,80.45,80.45,3
20141201|2014-06-20 05:00,20,80.56,80.56,80.545,80.545,7
20141201|2014-06-20 06:00,20,80.585,80.615,80.585,80.615,11
20141201|2014-06-20 06:30,20,80.6,80.6,80.595,80.595,4
20141201|2014-06-20 07:30,20,80.62,80.65,80.62,80.65,5
20141201|2014-06-20 08:00,20,80.65,80.65,80.645,80.645,5
20141201|2014-06-20 08:30,20,80.605,80.605,80.605,80.605,3
20141201|2014-06-20 09:00,20,80.605,80.605,80.605,80.605,3
20141201|2014-06-20 10:30,20,80.62,80.62,80.62,80.62,1
20141201|2014-06-20 11:00,20,80.58,80.58,80.58,80.58,3
20141201|2014-06-22 21:30,23,80.455,80.455,80.455,80.455,1
20141201|2014-06-22 23:30,23,80.435,80.44,80.435,80.44,2
20141201|2014-06-23 01:00,23,80.41,80.41,80.41,80.41,2
20141201|2014-06-23 07:00,23,80.495,80.495,80.495,80.495,1
20141201|2014-06-24 01:00,24,80.48,80.48,80.48,80.48,2
20141201|2014-06-24 03:00,24,80.445,80.445,80.39,80.39,9
20141201|2014-06-24 03:30,24,80.39,80.39,80.39,80.39,11
20141201|2014-06-24 04:00,24,80.405,80.405,80.405,80.405,3
20141201|2014-06-24 06:00,24,80.395,80.395,80.38,80.38,4
20141201|2014-06-24 08:30,24,80.42,80.42,80.42,80.42,2
20141201|2014-06-24 09:00,24,80.53,80.53,80.53,80.53,1
20141201|2014-06-24 12:30,24,80.425,80.425,80.425,80.425,1
20141201|2014-06-24 14:00,24,80.51,80.51,80.51,80.51,50
20141201|2014-06-24 21:30,25,80.5,80.5,80.5,80.5,2
20141201|2014-06-25 07:30,25,80.36,80.36,80.25,80.285,69
20141201|2014-06-25 08:00,25,80.27,80.32,80.27,80.32,14
20141201|2014-06-25 09:00,25,80.28,80.28,80.28,80.28,1
20141201|2014-06-25 11:30,25,80.32,80.32,80.32,80.32,1
20141201|2014-06-25 12:30,25,80.325,80.325,80.325,80.325,1
20141201|2014-06-25 19:00,26,80.37,80.37,80.37,80.37,9
20141201|2014-06-25 19:30,26,80.345,80.345,80.345,80.345,9
20141201|2014-06-25 21:30,26,80.34,80.34,80.34,80.34,2
20141201|2014-06-25 22:00,26,80.33,80.33,80.33,80.33,2
20141201|2014-06-25 23:30,26,80.35,80.35,80.35,80.35,3
20141201|2014-06-26 02:00,26,80.345,80.345,80.345,80.345,9
20141201|2014-06-26 03:00,26,80.385,80.385,80.385,80.385,1
20141201|2014-06-26 05:00,26,80.375,80.375,80.37,80.37,4
20141201|2014-06-26 07:00,26,80.42,80.42,80.42,80.42,1
20141201|2014-06-26 08:00,26,80.44,80.44,80.44,80.44,1
20141201|2014-06-26 08:30,26,80.49,80.525,80.49,80.525,3
20141201|2014-06-26 11:30,26,80.37,80.37,80.355,80.355,2
20141201|2014-06-26 14:00,26,80.375,80.375,80.37,80.37,50
20141201|2014-06-26 19:30,27,80.315,80.315,80.315,80.315,4
20141201|2014-06-26 21:00,27,80.32,80.32,80.32,80.32,1
20141201|2014-06-26 21:30,27,80.31,80.31,80.31,80.31,1
20141201|2014-06-27 09:30,27,80.25,80.25,80.235,80.235,3
20141201|2014-06-27 10:00,27,80.25,80.25,80.25,80.25,4
20141201|2014-06-27 10:30,27,80.25,80.25,80.25,80.25,1
20141201|2014-06-27 11:30,27,80.21,80.21,80.21,80.21,1
20141201|2014-06-27 12:00,27,80.195,80.195,80.195,80.195,1
20141201|2014-06-27 13:00,27,80.19,80.19,80.19,80.19,3
20141201|2014-06-29 19:00,30,80.2,80.2,80.2,80.2,1
20141201|2014-06-29 20:00,30,80.19,80.2,80.19,80.2,2
20141201|2014-06-29 20:30,30,80.175,80.175,80.175,80.175,9
20141201|2014-06-30 02:30,30,80.175,80.175,80.17,80.17,2
20141201|2014-06-30 03:30,30,80.155,80.155,80.155,80.155,1
20141201|2014-06-30 08:30,30,80.085,80.085,80.085,80.085,2
20141201|2014-06-30 09:30,30,80.05,80.05,80,80.005,11
20141201|2014-06-30 10:00,30,79.9,79.92,79.9,79.92,5
20141201|2014-06-30 11:00,30,79.935,79.935,79.935,79.935,1
20141201|2014-06-30 11:30,30,79.96,79.96,79.96,79.96,2
20141201|2014-06-30 12:30,30,79.925,79.925,79.925,79.925,1
20141201|2014-06-30 14:30,30,79.92,79.92,79.92,79.92,20
20141201|2014-06-30 15:00,30,79.915,79.915,79.915,79.915,9
20141201|2014-06-30 19:00,1,79.93,79.94,79.93,79.94,8
20141201|2014-06-30 20:00,1,79.955,79.955,79.955,79.955,1
20141201|2014-06-30 21:30,1,79.96,79.965,79.96,79.96,18
20141201|2014-06-30 22:00,1,79.96,79.96,79.96,79.96,14
20141201|2014-06-30 22:30,1,79.97,79.97,79.97,79.97,4
20141201|2014-06-30 23:00,1,79.97,79.97,79.955,79.955,12
20141201|2014-06-30 23:30,1,79.955,79.955,79.955,79.955,4
20141201|2014-07-01 00:00,1,79.97,79.97,79.97,79.97,2
20141201|2014-07-01 00:30,1,79.975,79.99,79.975,79.985,18
20141201|2014-07-01 01:30,1,80,80,79.98,79.98,16
20141201|2014-07-01 02:00,1,79.975,79.975,79.965,79.965,6
20141201|2014-07-01 02:30,1,79.96,79.96,79.935,79.935,24
20141201|2014-07-01 04:30,1,79.93,79.93,79.93,79.93,2
20141201|2014-07-01 08:00,1,79.94,79.94,79.94,79.94,1
20141201|2014-07-01 08:30,1,79.945,79.945,79.945,79.945,1
20141201|2014-07-01 09:00,1,79.925,79.925,79.885,79.885,13
20141201|2014-07-01 09:30,1,79.955,79.955,79.955,79.955,1
20141201|2014-07-01 14:00,1,79.945,79.945,79.945,79.945,2
20141201|2014-07-01 19:30,2,79.95,79.955,79.95,79.955,2
20141201|2014-07-01 20:00,2,79.96,79.96,79.96,79.96,1
20141201|2014-07-01 20:30,2,79.965,79.975,79.965,79.975,3
20141201|2014-07-01 22:00,2,79.97,79.97,79.97,79.97,5
20141201|2014-07-01 23:30,2,79.98,80,79.98,80,5
20141201|2014-07-02 01:00,2,79.985,79.985,79.96,79.96,13
20141201|2014-07-02 03:30,2,79.995,79.995,79.995,79.995,9
20141201|2014-07-02 07:00,2,80.085,80.085,80.07,80.07,11
20141201|2014-07-02 07:30,2,80.12,80.12,80.12,80.12,1
20141201|2014-07-02 08:00,2,80.105,80.105,80.1,80.1,12
20141201|2014-07-02 08:30,2,80.105,80.105,80.105,80.105,1
20141201|2014-07-02 09:30,2,80.08,80.08,80.08,80.08,5
20141201|2014-07-02 11:00,2,80.115,80.115,80.105,80.105,19
20141201|2014-07-02 11:30,2,80.115,80.115,80.105,80.105,19
20141201|2014-07-02 12:00,2,80.09,80.09,80.09,80.09,10
20141201|2014-07-02 22:00,3,80.12,80.13,80.12,80.13,11
20141201|2014-07-03 00:00,3,80.105,80.105,80.105,80.105,1
20141201|2014-07-03 02:30,3,80.115,80.17,80.115,80.135,109
20141201|2014-07-03 03:00,3,80.14,80.14,80.14,80.14,20
20141201|2014-07-03 03:30,3,80.145,80.145,80.145,80.145,9
20141201|2014-07-03 05:30,3,80.165,80.165,80.165,80.165,1
20141201|2014-07-03 06:30,3,80.17,80.17,80.17,80.17,10
20141201|2014-07-03 07:00,3,80.165,80.165,80.165,80.165,1
20141201|2014-07-03 07:30,3,80.585,80.605,80.355,80.37,90
20141201|2014-07-03 08:00,3,80.41,80.425,80.4,80.4,12
20141201|2014-07-03 09:00,3,80.35,80.35,80.325,80.345,7
20141201|2014-07-03 09:30,3,80.36,80.37,80.36,80.37,2
20141201|2014-07-03 10:00,3,80.35,80.35,80.35,80.35,2
20141201|2014-07-03 10:30,3,80.34,80.36,80.34,80.36,3
20141201|2014-07-03 11:00,3,80.335,80.335,80.335,80.335,2
20141201|2014-07-03 11:30,3,80.35,80.35,80.345,80.345,10
20141201|2014-07-03 12:00,3,80.35,80.35,80.345,80.345,15
20141201|2014-07-03 12:30,3,80.345,80.345,80.345,80.345,9
20141201|2014-07-03 13:30,3,80.35,80.35,80.35,80.35,10
20141201|2014-07-03 19:30,4,80.36,80.36,80.36,80.36,1
20141201|2014-07-04 03:00,4,80.43,80.43,80.43,80.43,1
20141201|2014-07-04 05:30,4,80.425,80.425,80.425,80.425,3
20141201|2014-07-06 18:30,7,80.45,80.45,80.45,80.45,1
20141201|2014-07-06 19:00,7,80.455,80.455,80.445,80.445,2
20141201|2014-07-06 20:00,7,80.485,80.485,80.485,80.485,1
20141201|2014-07-06 21:00,7,80.47,80.47,80.47,80.47,20
20141201|2014-07-07 02:30,7,80.45,80.45,80.45,80.45,1
20141201|2014-07-07 05:00,7,80.4,80.4,80.4,80.4,4
20141201|2014-07-07 06:00,7,80.39,80.39,80.39,80.39,2
20141201|2014-07-07 13:00,7,80.355,80.355,80.355,80.355,2
20141201|2014-07-07 19:00,8,80.35,80.35,80.33,80.33,12
20141201|2014-07-07 19:30,8,80.345,80.345,80.345,80.345,1
20141201|2014-07-07 20:00,8,80.335,80.335,80.335,80.335,1
20141201|2014-07-07 20:30,8,80.34,80.355,80.34,80.355,3
20141201|2014-07-07 22:30,8,80.38,80.38,80.38,80.38,1
20141201|2014-07-08 06:30,8,80.38,80.38,80.38,80.38,1
20141201|2014-07-08 08:30,8,80.295,80.295,80.27,80.27,3
20141201|2014-07-08 09:00,8,80.305,80.305,80.305,80.305,1
20141201|2014-07-08 09:30,8,80.31,80.31,80.31,80.31,1
20141201|2014-07-08 10:30,8,80.29,80.29,80.29,80.29,1
20141201|2014-07-08 15:00,8,80.3,80.3,80.3,80.3,1
20141201|2014-07-08 19:00,9,80.265,80.265,80.265,80.265,1
20141201|2014-07-08 21:00,9,80.295,80.295,80.295,80.295,1
20141201|2014-07-08 21:30,9,80.33,80.33,80.33,80.33,1
20141201|2014-07-08 22:30,9,80.32,80.32,80.32,80.32,1
20141201|2014-07-08 23:30,9,80.3,80.3,80.295,80.295,8
20141201|2014-07-09 01:00,9,80.23,80.23,80.23,80.23,1
20141201|2014-07-09 04:30,9,80.32,80.32,80.32,80.32,2
20141201|2014-07-09 08:00,9,80.35,80.35,80.345,80.345,38
20141201|2014-07-09 08:30,9,80.31,80.31,80.31,80.31,1
20141201|2014-07-09 09:30,9,80.19,80.19,80.175,80.175,2
20141201|2014-07-09 10:00,9,80.2,80.205,80.2,80.205,11
20141201|2014-07-09 10:30,9,80.2,80.22,80.2,80.22,4
20141201|2014-07-09 11:00,9,80.245,80.245,80.245,80.245,10
20141201|2014-07-09 12:00,9,80.25,80.255,80.25,80.255,20
20141201|2014-07-09 13:00,9,80.255,80.255,80.19,80.19,4
20141201|2014-07-09 13:30,9,80.135,80.16,80.135,80.16,2
20141201|2014-07-09 14:00,9,80.135,80.135,80.135,80.135,1
20141201|2014-07-09 14:30,9,80.14,80.14,80.14,80.14,50
20141201|2014-07-09 15:30,9,80.15,80.15,80.15,80.15,1
20141201|2014-07-09 19:00,10,80.125,80.125,80.11,80.11,13
20141201|2014-07-09 19:30,10,80.11,80.11,80.11,80.11,1
20141201|2014-07-09 22:00,10,80.145,80.145,80.145,80.145,1
20141201|2014-07-10 04:00,10,80.17,80.17,80.17,80.17,2
20141201|2014-07-10 05:30,10,80.235,80.235,80.235,80.235,2
20141201|2014-07-10 06:00,10,80.28,80.28,80.27,80.27,16
20141201|2014-07-10 06:30,10,80.27,80.27,80.27,80.27,20
20141201|2014-07-10 07:00,10,80.305,80.31,80.305,80.305,51
20141201|2014-07-10 08:30,10,80.285,80.285,80.285,80.285,46
20141201|2014-07-10 09:00,10,80.295,80.335,80.295,80.31,115
20141201|2014-07-10 11:00,10,80.31,80.325,80.31,80.325,2
20141201|2014-07-10 11:30,10,80.325,80.325,80.325,80.325,1
20141201|2014-07-10 12:00,10,80.315,80.315,80.315,80.315,9
20141201|2014-07-10 13:00,10,80.305,80.305,80.305,80.305,29
20141201|2014-07-10 13:30,10,80.295,80.295,80.255,80.255,101
20141201|2014-07-10 14:00,10,80.25,80.25,80.25,80.25,5
20141201|2014-07-11 01:00,11,80.26,80.26,80.26,80.26,2
20141201|2014-07-11 03:00,11,80.23,80.23,80.165,80.175,5
20141201|2014-07-11 05:00,11,80.23,80.23,80.22,80.22,3
20141201|2014-07-11 07:30,11,80.305,80.335,80.305,80.325,7
20141201|2014-07-11 08:00,11,80.345,80.345,80.345,80.345,1
20141201|2014-07-11 10:00,11,80.355,80.355,80.355,80.355,1
20141201|2014-07-11 11:30,11,80.33,80.33,80.33,80.33,78
20141201|2014-07-11 12:30,11,80.32,80.325,80.32,80.325,12
20141201|2014-07-11 13:00,11,80.325,80.325,80.305,80.305,21
20141201|2014-07-11 13:30,11,80.31,80.31,80.31,80.31,30
20141201|2014-07-11 14:00,11,80.31,80.315,80.31,80.315,90
20141201|2014-07-13 19:00,14,80.355,80.355,80.355,80.355,1
20141201|2014-07-13 20:30,14,80.365,80.365,80.365,80.365,1
20141201|2014-07-14 00:00,14,80.35,80.35,80.35,80.35,5
20141201|2014-07-14 04:00,14,80.25,80.25,80.25,80.25,1
20141201|2014-07-14 07:00,14,80.26,80.26,80.26,80.26,9
20141201|2014-07-14 10:00,14,80.29,80.29,80.29,80.29,1
20141201|2014-07-14 13:30,14,80.32,80.32,80.32,80.32,2
20141201|2014-07-14 21:00,15,80.305,80.31,80.305,80.31,3
20141201|2014-07-15 02:00,15,80.38,80.38,80.35,80.35,3
20141201|2014-07-15 03:00,15,80.32,80.32,80.32,80.32,1
20141201|2014-07-15 04:00,15,80.405,80.405,80.405,80.405,2
20141201|2014-07-15 04:30,15,80.395,80.395,80.39,80.39,6
20141201|2014-07-15 05:00,15,80.38,80.38,80.38,80.38,1
20141201|2014-07-15 05:30,15,80.34,80.34,80.34,80.34,1
20141201|2014-07-15 06:00,15,80.32,80.32,80.32,80.32,1
20141201|2014-07-15 06:30,15,80.28,80.28,80.28,80.28,1
20141201|2014-07-15 09:30,15,80.415,80.54,80.415,80.54,89
20141201|2014-07-15 10:00,15,80.53,80.535,80.495,80.5,12
20141201|2014-07-15 10:30,15,80.475,80.475,80.475,80.475,1
20141201|2014-07-15 11:00,15,80.5,80.5,80.5,80.5,10
20141201|2014-07-15 12:30,15,80.515,80.52,80.515,80.52,2
20141201|2014-07-15 13:00,15,80.525,80.525,80.525,80.525,2
20141201|2014-07-15 19:30,16,80.54,80.54,80.54,80.54,9
20141201|2014-07-15 21:00,16,80.56,80.565,80.56,80.565,6
20141201|2014-07-15 21:30,16,80.54,80.54,80.54,80.54,1
20141201|2014-07-15 22:30,16,80.565,80.565,80.565,80.565,1
20141201|2014-07-15 23:00,16,80.565,80.565,80.565,80.565,1
20141201|2014-07-16 00:00,16,80.575,80.575,80.575,80.575,1
20141201|2014-07-16 01:00,16,80.57,80.57,80.555,80.555,2
20141201|2014-07-16 02:00,16,80.575,80.59,80.575,80.59,31
20141201|2014-07-16 05:00,16,80.675,80.685,80.675,80.675,17
20141201|2014-07-16 06:30,16,80.675,80.675,80.675,80.675,1
20141201|2014-07-16 07:00,16,80.705,80.705,80.705,80.705,9
20141201|2014-07-16 07:30,16,80.725,80.725,80.69,80.7,29
20141201|2014-07-16 08:30,16,80.69,80.69,80.69,80.69,1
20141201|2014-07-16 09:00,16,80.69,80.69,80.69,80.69,2
20141201|2014-07-16 10:30,16,80.69,80.69,80.69,80.69,1
20141201|2014-07-16 11:00,16,80.685,80.685,80.68,80.68,11
20141201|2014-07-16 12:00,16,80.695,80.7,80.695,80.7,17
20141201|2014-07-16 14:30,16,80.715,80.715,80.715,80.715,3
20141201|2014-07-16 22:00,17,80.66,80.66,80.645,80.645,2
20141201|2014-07-17 02:00,17,80.63,80.63,80.63,80.63,1
20141201|2014-07-17 04:00,17,80.665,80.665,80.665,80.665,1
20141201|2014-07-17 06:00,17,80.675,80.675,80.675,80.675,1
20141201|2014-07-17 07:30,17,80.67,80.67,80.67,80.67,1
20141201|2014-07-17 09:00,17,80.7,80.71,80.7,80.71,2
20141201|2014-07-17 11:00,17,80.635,80.635,80.635,80.635,1
20141201|2014-07-18 04:30,18,80.665,80.665,80.665,80.665,1
20141201|2014-07-18 08:00,18,80.725,80.835,80.725,80.83,149
20141201|2014-07-18 08:30,18,80.815,80.815,80.815,80.815,1
20141201|2014-07-18 09:00,18,80.77,80.77,80.77,80.77,2
20141201|2014-07-18 09:30,18,80.74,80.755,80.74,80.755,3
20141201|2014-07-18 10:00,18,80.745,80.745,80.745,80.745,37
20141201|2014-07-18 10:30,18,80.745,80.745,80.745,80.745,88
20141201|2014-07-18 12:00,18,80.725,80.725,80.725,80.725,10
20141201|2014-07-18 12:30,18,80.69,80.69,80.69,80.69,1
20141201|2014-07-18 14:00,18,80.685,80.685,80.685,80.685,10
20141201|2014-07-18 14:30,18,80.685,80.685,80.685,80.685,2
20141201|2014-07-20 23:00,21,80.615,80.615,80.615,80.615,1
20141201|2014-07-21 01:30,21,80.625,80.625,80.625,80.625,2
20141201|2014-07-21 03:00,21,80.68,80.68,80.68,80.68,1
20141201|2014-07-21 03:30,21,80.685,80.685,80.685,80.685,1
20141201|2014-07-21 05:00,21,80.69,80.69,80.69,80.69,5
20141201|2014-07-21 07:00,21,80.735,80.735,80.735,80.735,2
20141201|2014-07-21 11:30,21,80.71,80.725,80.71,80.725,10
20141201|2014-07-21 12:00,21,80.71,80.71,80.71,80.71,1
20141201|2014-07-21 21:00,22,80.71,80.71,80.71,80.71,10
20141201|2014-07-22 02:30,22,80.765,80.8,80.765,80.8,2
20141201|2014-07-22 03:00,22,80.8,80.8,80.8,80.8,1
20141201|2014-07-22 03:30,22,80.85,80.865,80.85,80.865,5
20141201|2014-07-22 04:00,22,80.9,80.9,80.9,80.9,1
20141201|2014-07-22 05:00,22,80.915,80.92,80.895,80.895,72
20141201|2014-07-22 07:00,22,80.915,80.925,80.91,80.92,12
20141201|2014-07-22 07:30,22,80.94,80.98,80.865,80.865,107
20141201|2014-07-22 08:00,22,80.835,80.885,80.83,80.885,7
20141201|2014-07-22 08:30,22,80.95,80.955,80.945,80.945,3
20141201|2014-07-22 09:00,22,80.95,80.98,80.95,80.96,26
20141201|2014-07-22 09:30,22,80.995,80.995,80.99,80.99,7
20141201|2014-07-22 10:00,22,80.965,80.965,80.965,80.965,2
20141201|2014-07-22 10:30,22,80.97,80.97,80.97,80.97,3
20141201|2014-07-22 12:00,22,80.945,80.945,80.945,80.945,2
20141201|2014-07-22 12:30,22,80.95,80.95,80.94,80.94,21
20141201|2014-07-22 13:30,22,80.96,80.96,80.96,80.96,5
20141201|2014-07-22 19:00,23,80.945,80.945,80.945,80.945,4
20141201|2014-07-22 20:00,23,80.965,80.965,80.965,80.965,2
20141201|2014-07-22 20:30,23,80.975,80.975,80.975,80.975,8
20141201|2014-07-22 22:30,23,80.95,80.95,80.94,80.94,2
20141201|2014-07-23 03:00,23,80.94,80.94,80.905,80.905,4
20141201|2014-07-23 07:30,23,80.955,80.955,80.955,80.955,8
20141201|2014-07-23 08:00,23,80.95,80.95,80.95,80.95,1
20141201|2014-07-23 09:30,23,80.98,80.985,80.965,80.965,4
20141201|2014-07-23 10:30,23,80.99,80.99,80.99,80.99,1
20141201|2014-07-23 13:00,23,80.99,80.99,80.99,80.99,1
20141201|2014-07-23 19:00,24,80.995,80.995,80.99,80.995,23
20141201|2014-07-23 19:30,24,81.015,81.015,81.015,81.015,1
20141201|2014-07-23 21:00,24,81,81,81,81,1
20141201|2014-07-24 01:00,24,81.02,81.02,81.02,81.02,2
20141201|2014-07-24 02:30,24,80.99,80.99,80.95,80.95,4
20141201|2014-07-24 03:00,24,80.95,80.95,80.95,80.95,4
20141201|2014-07-24 03:30,24,80.935,80.935,80.92,80.92,2
20141201|2014-07-24 07:30,24,80.99,80.99,80.99,80.99,1
20141201|2014-07-24 08:00,24,80.99,80.99,80.99,80.99,1
20141201|2014-07-24 09:00,24,81.015,81.015,81.015,81.015,1
20141201|2014-07-24 10:00,24,81.05,81.05,81.05,81.05,1
20141201|2014-07-24 10:30,24,81.03,81.03,81.03,81.03,1
20141201|2014-07-24 11:00,24,81.05,81.05,81.05,81.05,1
20141201|2014-07-24 11:30,24,81.05,81.05,81.05,81.05,1
20141201|2014-07-24 12:00,24,81.04,81.04,81.04,81.04,8
20141201|2014-07-24 15:00,24,81.04,81.04,81.04,81.04,1
20141201|2014-07-24 19:00,25,81.035,81.035,81.035,81.035,13
20141201|2014-07-24 19:30,25,81.025,81.025,81.025,81.025,1
20141201|2014-07-24 20:00,25,81.04,81.04,81.03,81.03,13
20141201|2014-07-24 22:30,25,81.04,81.04,81.04,81.04,5
20141201|2014-07-25 00:30,25,81.015,81.015,81.015,81.015,1
20141201|2014-07-25 01:00,25,81.03,81.03,81.03,81.03,1
20141201|2014-07-25 01:30,25,80.995,81,80.995,81,4
20141201|2014-07-25 02:00,25,80.995,81.045,80.995,81.045,2
20141201|2014-07-25 03:00,25,81.125,81.125,81.125,81.125,1
20141201|2014-07-25 04:00,25,81.13,81.155,81.13,81.155,3
20141201|2014-07-25 04:30,25,81.14,81.14,81.14,81.14,4
20141201|2014-07-25 05:00,25,81.1,81.1,81.1,81.1,2
20141201|2014-07-25 07:00,25,81.155,81.17,81.155,81.17,2
20141201|2014-07-25 07:30,25,81.19,81.19,81.165,81.18,7
20141201|2014-07-25 08:00,25,81.17,81.18,81.17,81.18,51
20141201|2014-07-25 09:30,25,81.18,81.18,81.18,81.18,2
20141201|2014-07-25 10:00,25,81.2,81.215,81.2,81.215,7
20141201|2014-07-25 11:00,25,81.275,81.275,81.245,81.245,29
20141201|2014-07-25 11:30,25,81.245,81.245,81.245,81.245,3
20141201|2014-07-25 12:00,25,81.21,81.21,81.21,81.21,1
20141201|2014-07-25 14:00,25,81.225,81.225,81.225,81.225,1
20141201|2014-07-27 19:30,28,81.21,81.22,81.21,81.22,6
20141201|2014-07-27 21:30,28,81.22,81.22,81.22,81.22,1
20141201|2014-07-27 22:30,28,81.235,81.235,81.235,81.235,1
20141201|2014-07-28 01:00,28,81.225,81.225,81.215,81.215,7
20141201|2014-07-28 01:30,28,81.21,81.21,81.21,81.21,1
20141201|2014-07-28 06:00,28,81.175,81.175,81.175,81.175,10
20141201|2014-07-28 09:00,28,81.185,81.185,81.185,81.185,1
20141201|2014-07-28 09:30,28,81.175,81.175,81.175,81.175,1
20141201|2014-07-28 12:30,28,81.18,81.18,81.18,81.18,1
20141201|2014-07-28 14:30,28,81.215,81.215,81.215,81.215,1
20141201|2014-07-28 23:00,29,81.235,81.245,81.235,81.245,2
20141201|2014-07-29 01:00,29,81.25,81.25,81.25,81.25,4
20141201|2014-07-29 01:30,29,81.25,81.25,81.25,81.25,1
20141201|2014-07-29 02:00,29,81.25,81.25,81.25,81.25,1
20141201|2014-07-29 02:30,29,81.215,81.215,81.215,81.215,1
20141201|2014-07-29 03:30,29,81.2,81.2,81.2,81.2,4
20141201|2014-07-29 04:00,29,81.2,81.2,81.2,81.2,1
20141201|2014-07-29 06:30,29,81.27,81.27,81.27,81.27,1
20141201|2014-07-29 07:00,29,81.295,81.3,81.285,81.285,7
20141201|2014-07-29 08:00,29,81.345,81.345,81.345,81.345,2
20141201|2014-07-29 08:30,29,81.365,81.365,81.355,81.355,31
20141201|2014-07-29 09:00,29,81.395,81.395,81.39,81.39,11
20141201|2014-07-29 09:30,29,81.39,81.39,81.375,81.39,31
20141201|2014-07-29 10:00,29,81.355,81.385,81.355,81.385,40
20141201|2014-07-29 10:30,29,81.385,81.385,81.385,81.385,10
20141201|2014-07-29 11:00,29,81.43,81.43,81.43,81.43,1
20141201|2014-07-29 12:00,29,81.39,81.39,81.39,81.39,1
20141201|2014-07-29 13:00,29,81.4,81.415,81.4,81.415,20
20141201|2014-07-29 14:00,29,81.415,81.415,81.415,81.415,27
20141201|2014-07-29 15:00,29,81.41,81.41,81.41,81.41,1
20141201|2014-07-29 15:30,29,81.415,81.415,81.415,81.415,10
20141201|2014-07-29 20:00,30,81.375,81.375,81.375,81.375,1
20141201|2014-07-29 22:00,30,81.41,81.41,81.41,81.41,2
20141201|2014-07-29 22:30,30,81.41,81.41,81.41,81.41,1
20141201|2014-07-30 00:30,30,81.43,81.43,81.42,81.42,2
20141201|2014-07-30 01:00,30,81.445,81.445,81.44,81.44,3
20141201|2014-07-30 01:30,30,81.43,81.43,81.425,81.425,3
20141201|2014-07-30 02:00,30,81.425,81.455,81.425,81.445,8
20141201|2014-07-30 03:00,30,81.5,81.51,81.5,81.51,3
20141201|2014-07-30 03:30,30,81.5,81.5,81.5,81.5,2
20141201|2014-07-30 04:30,30,81.49,81.49,81.49,81.49,8
20141201|2014-07-30 07:00,30,81.515,81.515,81.46,81.475,11
20141201|2014-07-30 07:30,30,81.56,81.65,81.56,81.63,154
20141201|2014-07-30 08:00,30,81.665,81.68,81.665,81.68,26
20141201|2014-07-30 08:30,30,81.685,81.685,81.64,81.675,60
20141201|2014-07-30 09:00,30,81.66,81.66,81.64,81.64,19
20141201|2014-07-30 09:30,30,81.69,81.735,81.69,81.695,28
20141201|2014-07-30 10:00,30,81.675,81.685,81.675,81.685,3
20141201|2014-07-30 10:30,30,81.695,81.695,81.675,81.675,52
20141201|2014-07-30 11:00,30,81.71,81.71,81.7,81.7,11
20141201|2014-07-30 11:30,30,81.7,81.7,81.7,81.7,1
20141201|2014-07-30 13:00,30,81.695,81.695,81.59,81.61,20
20141201|2014-07-30 14:30,30,81.62,81.62,81.62,81.62,50
20141201|2014-07-30 20:00,31,81.58,81.58,81.58,81.58,10
20141201|2014-07-30 21:00,31,81.585,81.585,81.565,81.565,4
20141201|2014-07-30 21:30,31,81.58,81.58,81.58,81.58,4
20141201|2014-07-30 23:00,31,81.595,81.595,81.595,81.595,3
20141201|2014-07-30 23:30,31,81.61,81.61,81.61,81.61,2
20141201|2014-07-31 00:00,31,81.59,81.59,81.59,81.59,5
20141201|2014-07-31 01:00,31,81.585,81.585,81.585,81.585,10
20141201|2014-07-31 01:30,31,81.625,81.635,81.625,81.63,10
20141201|2014-07-31 02:00,31,81.655,81.655,81.655,81.655,4
20141201|2014-07-31 02:30,31,81.635,81.635,81.635,81.635,2
20141201|2014-07-31 03:00,31,81.605,81.63,81.6,81.63,4
20141201|2014-07-31 03:30,31,81.61,81.61,81.61,81.61,3
20141201|2014-07-31 05:00,31,81.68,81.68,81.68,81.68,1
20141201|2014-07-31 06:30,31,81.7,81.7,81.7,81.7,6
20141201|2014-07-31 07:00,31,81.705,81.72,81.705,81.71,6
20141201|2014-07-31 07:30,31,81.75,81.77,81.74,81.75,22
20141201|2014-07-31 08:00,31,81.735,81.735,81.7,81.7,7
20141201|2014-07-31 08:30,31,81.685,81.685,81.615,81.65,58
20141201|2014-07-31 09:00,31,81.665,81.665,81.64,81.64,6
20141201|2014-07-31 09:30,31,81.65,81.65,81.62,81.63,5
20141201|2014-07-31 10:00,31,81.67,81.67,81.67,81.67,10
20141201|2014-07-31 10:30,31,81.64,81.64,81.615,81.62,12
20141201|2014-07-31 11:00,31,81.635,81.635,81.63,81.63,21
20141201|2014-07-31 11:30,31,81.635,81.64,81.635,81.64,56
20141201|2014-07-31 13:00,31,81.635,81.635,81.635,81.635,1
20141201|2014-07-31 14:00,31,81.645,81.645,81.645,81.645,10
20141201|2014-07-31 19:00,1,81.63,81.64,81.63,81.635,24
20141201|2014-07-31 19:30,1,81.635,81.635,81.63,81.63,4
20141201|2014-07-31 20:30,1,81.67,81.67,81.66,81.66,18
20141201|2014-07-31 21:00,1,81.665,81.665,81.665,81.665,5
20141201|2014-07-31 21:30,1,81.65,81.655,81.65,81.655,10
20141201|2014-07-31 22:00,1,81.655,81.655,81.655,81.655,1
20141201|2014-07-31 23:00,1,81.665,81.665,81.665,81.665,1
20141201|2014-08-01 01:00,1,81.675,81.675,81.675,81.675,20
20141201|2014-08-01 02:00,1,81.7,81.7,81.7,81.7,1
20141201|2014-08-01 03:00,1,81.685,81.685,81.675,81.675,6
20141201|2014-08-01 03:30,1,81.705,81.705,81.69,81.69,9
20141201|2014-08-01 04:30,1,81.67,81.67,81.67,81.67,10
20141201|2014-08-01 05:00,1,81.64,81.64,81.635,81.635,4
20141201|2014-08-01 06:30,1,81.68,81.68,81.65,81.65,3
20141201|2014-08-01 07:00,1,81.695,81.695,81.68,81.68,2
20141201|2014-08-01 07:30,1,81.555,81.69,81.48,81.52,70
20141201|2014-08-01 08:00,1,81.515,81.545,81.47,81.5,35
20141201|2014-08-01 08:30,1,81.55,81.565,81.535,81.565,16
20141201|2014-08-01 09:00,1,81.495,81.495,81.48,81.48,8
20141201|2014-08-01 09:30,1,81.495,81.495,81.355,81.415,67
20141201|2014-08-01 10:00,1,81.44,81.475,81.44,81.475,8
20141201|2014-08-01 10:30,1,81.425,81.425,81.41,81.41,3
20141201|2014-08-01 11:00,1,81.47,81.47,81.47,81.47,9
20141201|2014-08-01 12:00,1,81.455,81.465,81.455,81.455,31
20141201|2014-08-01 12:30,1,81.46,81.465,81.46,81.465,13
20141201|2014-08-01 13:00,1,81.46,81.46,81.46,81.46,6
20141201|2014-08-01 14:00,1,81.5,81.5,81.5,81.5,3
20141201|2014-08-03 18:00,4,81.505,81.505,81.505,81.505,1
20141201|2014-08-03 18:30,4,81.475,81.475,81.475,81.475,5
20141201|2014-08-03 19:30,4,81.46,81.46,81.46,81.46,2
20141201|2014-08-03 20:30,4,81.535,81.54,81.53,81.54,10
20141201|2014-08-03 21:00,4,81.53,81.53,81.53,81.53,5
20141201|2014-08-03 22:30,4,81.515,81.515,81.515,81.515,1
20141201|2014-08-03 23:00,4,81.52,81.52,81.52,81.52,1
20141201|2014-08-04 01:00,4,81.515,81.515,81.515,81.515,3
20141201|2014-08-04 03:30,4,81.495,81.495,81.495,81.495,3
20141201|2014-08-04 06:30,4,81.55,81.555,81.55,81.55,6
20141201|2014-08-04 08:00,4,81.52,81.52,81.52,81.52,10
20141201|2014-08-04 08:30,4,81.52,81.52,81.515,81.515,11
20141201|2014-08-04 09:30,4,81.515,81.515,81.515,81.515,1
20141201|2014-08-04 10:00,4,81.53,81.535,81.53,81.535,8
20141201|2014-08-04 10:30,4,81.525,81.525,81.525,81.525,1
20141201|2014-08-04 11:00,4,81.545,81.545,81.545,81.545,4
20141201|2014-08-04 11:30,4,81.535,81.535,81.52,81.52,12
20141201|2014-08-04 12:30,4,81.495,81.5,81.485,81.485,24
20141201|2014-08-04 13:00,4,81.495,81.495,81.495,81.495,5
20141201|2014-08-04 13:30,4,81.495,81.495,81.495,81.495,3
20141201|2014-08-04 14:00,4,81.5,81.5,81.5,81.5,1
20141201|2014-08-04 14:30,4,81.49,81.49,81.49,81.49,10
20141201|2014-08-04 19:00,5,81.48,81.485,81.48,81.485,38
20141201|2014-08-04 20:30,5,81.51,81.51,81.51,81.51,3
20141201|2014-08-04 21:30,5,81.5,81.5,81.5,81.5,1
20141201|2014-08-04 23:00,5,81.495,81.495,81.495,81.495,8
20141201|2014-08-05 00:30,5,81.46,81.465,81.46,81.465,3
20141201|2014-08-05 01:30,5,81.49,81.49,81.49,81.49,2
20141201|2014-08-05 02:30,5,81.57,81.575,81.555,81.555,31
20141201|2014-08-05 03:00,5,81.56,81.565,81.56,81.565,4
20141201|2014-08-05 04:00,5,81.6,81.6,81.585,81.585,19
20141201|2014-08-05 04:30,5,81.59,81.615,81.59,81.615,6
20141201|2014-08-05 05:00,5,81.62,81.645,81.62,81.645,8
20141201|2014-08-05 05:30,5,81.635,81.645,81.635,81.635,7
20141201|2014-08-05 06:00,5,81.64,81.665,81.64,81.66,5
20141201|2014-08-05 06:30,5,81.66,81.66,81.64,81.64,2
20141201|2014-08-05 07:00,5,81.65,81.68,81.65,81.68,9
20141201|2014-08-05 07:30,5,81.655,81.67,81.655,81.67,9
20141201|2014-08-05 08:30,5,81.68,81.685,81.665,81.685,47
20141201|2014-08-05 09:00,5,81.74,81.775,81.71,81.75,52
20141201|2014-08-05 09:30,5,81.78,81.785,81.75,81.75,15
20141201|2014-08-05 10:00,5,81.75,81.75,81.75,81.75,4
20141201|2014-08-05 10:30,5,81.75,81.77,81.75,81.77,15
20141201|2014-08-05 11:00,5,81.77,81.77,81.755,81.755,21
20141201|2014-08-05 11:30,5,81.745,81.745,81.73,81.73,3
20141201|2014-08-05 12:00,5,81.74,81.74,81.74,81.74,2
20141201|2014-08-05 14:00,5,81.68,81.68,81.67,81.67,12
20141201|2014-08-05 20:30,6,81.74,81.74,81.735,81.735,2
20141201|2014-08-05 21:00,6,81.71,81.71,81.71,81.71,5
20141201|2014-08-05 22:00,6,81.71,81.71,81.71,81.71,4
20141201|2014-08-05 22:30,6,81.725,81.725,81.715,81.715,3
20141201|2014-08-06 00:30,6,81.745,81.745,81.745,81.745,1
20141201|2014-08-06 01:00,6,81.79,81.79,81.755,81.755,5
20141201|2014-08-06 01:30,6,81.77,81.79,81.77,81.79,271
20141201|2014-08-06 02:00,6,81.765,81.765,81.765,81.765,1
20141201|2014-08-06 03:00,6,81.725,81.73,81.725,81.73,8
20141201|2014-08-06 03:30,6,81.74,81.74,81.74,81.74,10
20141201|2014-08-06 04:00,6,81.77,81.77,81.745,81.745,32
20141201|2014-08-06 04:30,6,81.77,81.78,81.77,81.78,11
20141201|2014-08-06 05:00,6,81.8,81.86,81.8,81.86,52
20141201|2014-08-06 05:30,6,81.88,81.88,81.855,81.855,18
20141201|2014-08-06 06:30,6,81.84,81.84,81.84,81.84,1
20141201|2014-08-06 07:00,6,81.845,81.845,81.825,81.825,3
20141201|2014-08-06 07:30,6,81.785,81.8,81.77,81.795,18
20141201|2014-08-06 08:00,6,81.785,81.785,81.785,81.785,2
20141201|2014-08-06 08:30,6,81.805,81.805,81.8,81.8,13
20141201|2014-08-06 09:00,6,81.785,81.785,81.785,81.785,7
20141201|2014-08-06 09:30,6,81.745,81.77,81.745,81.77,52
20141201|2014-08-06 10:00,6,81.765,81.765,81.765,81.765,45
20141201|2014-08-06 10:30,6,81.765,81.765,81.74,81.74,16
20141201|2014-08-06 11:00,6,81.73,81.73,81.58,81.6,101
20141201|2014-08-06 11:30,6,81.6,81.6,81.575,81.575,5
20141201|2014-08-06 12:00,6,81.66,81.66,81.66,81.66,2
20141201|2014-08-06 12:30,6,81.575,81.575,81.575,81.575,1
20141201|2014-08-06 14:00,6,81.585,81.585,81.585,81.585,4
20141201|2014-08-06 14:30,6,81.595,81.595,81.59,81.59,2
20141201|2014-08-06 15:00,6,81.58,81.58,81.58,81.58,4
20141201|2014-08-06 19:00,7,81.595,81.595,81.555,81.57,8
20141201|2014-08-06 19:30,7,81.59,81.59,81.59,81.59,6
20141201|2014-08-06 20:30,7,81.595,81.595,81.56,81.56,19
20141201|2014-08-06 21:30,7,81.58,81.585,81.58,81.585,16
20141201|2014-08-06 23:30,7,81.585,81.585,81.565,81.565,2
20141201|2014-08-07 00:00,7,81.6,81.6,81.6,81.6,3
20141201|2014-08-07 00:30,7,81.595,81.595,81.595,81.595,1
20141201|2014-08-07 01:00,7,81.65,81.65,81.65,81.65,5
20141201|2014-08-07 03:00,7,81.68,81.68,81.67,81.675,20
20141201|2014-08-07 06:00,7,81.64,81.64,81.64,81.64,2
20141201|2014-08-07 07:00,7,81.675,81.675,81.675,81.675,1
20141201|2014-08-07 07:30,7,81.695,81.73,81.6,81.6,13
20141201|2014-08-07 08:00,7,81.68,81.685,81.68,81.685,2
20141201|2014-08-07 08:30,7,81.79,81.79,81.79,81.79,20
20141201|2014-08-07 09:00,7,81.79,81.81,81.79,81.8,27
20141201|2014-08-07 09:30,7,81.775,81.775,81.74,81.74,13
20141201|2014-08-07 10:30,7,81.675,81.675,81.675,81.675,1
20141201|2014-08-07 11:30,7,81.765,81.765,81.755,81.755,12
20141201|2014-08-07 12:00,7,81.74,81.74,81.74,81.74,1
20141201|2014-08-07 12:30,7,81.715,81.715,81.715,81.715,20
20141201|2014-08-07 13:00,7,81.685,81.685,81.685,81.685,10
20141201|2014-08-07 13:30,7,81.67,81.685,81.67,81.685,22
20141201|2014-08-07 19:30,8,81.715,81.75,81.715,81.75,22
20141201|2014-08-07 20:00,8,81.74,81.745,81.735,81.745,5
20141201|2014-08-07 21:00,8,81.74,81.74,81.675,81.675,13
20141201|2014-08-07 21:30,8,81.68,81.68,81.68,81.68,4
20141201|2014-08-07 22:00,8,81.7,81.705,81.7,81.705,10
20141201|2014-08-07 22:30,8,81.7,81.7,81.7,81.7,10
20141201|2014-08-08 01:00,8,81.66,81.66,81.66,81.66,2
20141201|2014-08-08 01:30,8,81.61,81.61,81.455,81.505,35
20141201|2014-08-08 02:00,8,81.535,81.555,81.535,81.555,20
20141201|2014-08-08 04:00,8,81.54,81.54,81.54,81.54,1
20141201|2014-08-08 05:30,8,81.525,81.525,81.51,81.51,6
20141201|2014-08-08 06:00,8,81.57,81.595,81.57,81.595,14
20141201|2014-08-08 06:30,8,81.55,81.57,81.55,81.57,14
20141201|2014-08-08 07:00,8,81.57,81.585,81.57,81.58,48
20141201|2014-08-08 08:30,8,81.59,81.59,81.59,81.59,2
20141201|2014-08-08 09:00,8,81.555,81.555,81.48,81.48,108
20141201|2014-08-08 09:30,8,81.45,81.455,81.445,81.455,16
20141201|2014-08-08 10:00,8,81.505,81.525,81.5,81.5,42
20141201|2014-08-08 10:30,8,81.5,81.5,81.5,81.5,1
20141201|2014-08-08 11:00,8,81.555,81.555,81.555,81.555,1
20141201|2014-08-08 13:00,8,81.54,81.54,81.54,81.54,100
20141201|2014-08-10 19:30,11,81.59,81.59,81.59,81.59,10
20141201|2014-08-10 20:00,11,81.615,81.615,81.615,81.615,1
20141201|2014-08-10 21:00,11,81.61,81.61,81.61,81.61,5
20141201|2014-08-11 00:30,11,81.615,81.615,81.605,81.605,11
20141201|2014-08-11 05:30,11,81.615,81.615,81.615,81.615,1
20141201|2014-08-11 07:00,11,81.58,81.58,81.58,81.58,1
20141201|2014-08-11 07:30,11,81.585,81.585,81.585,81.585,2
20141201|2014-08-11 08:00,11,81.58,81.58,81.58,81.58,10
20141201|2014-08-11 08:30,11,81.615,81.615,81.615,81.615,1
20141201|2014-08-11 09:00,11,81.62,81.62,81.62,81.62,1
20141201|2014-08-11 10:00,11,81.62,81.62,81.62,81.62,1
20141201|2014-08-11 15:30,11,81.62,81.62,81.62,81.62,1
20141201|2014-08-11 19:30,12,81.675,81.675,81.67,81.67,60
20141201|2014-08-11 20:00,12,81.71,81.71,81.71,81.71,2
20141201|2014-08-11 21:30,12,81.69,81.715,81.69,81.7,81
20141201|2014-08-11 22:00,12,81.715,81.715,81.715,81.715,6
20141201|2014-08-11 23:00,12,81.7,81.7,81.7,81.7,10
20141201|2014-08-11 23:30,12,81.685,81.685,81.685,81.685,1
20141201|2014-08-12 01:00,12,81.715,81.725,81.715,81.72,5
20141201|2014-08-12 02:00,12,81.7,81.7,81.7,81.7,1
20141201|2014-08-12 02:30,12,81.705,81.705,81.705,81.705,1
20141201|2014-08-12 03:00,12,81.745,81.745,81.745,81.745,1
20141201|2014-08-12 03:30,12,81.775,81.775,81.775,81.775,1
20141201|2014-08-12 04:00,12,81.78,81.815,81.78,81.815,11
20141201|2014-08-12 04:30,12,81.835,81.835,81.8,81.8,3
20141201|2014-08-12 05:00,12,81.83,81.83,81.82,81.825,3
20141201|2014-08-12 05:30,12,81.82,81.83,81.82,81.83,31
20141201|2014-08-12 07:00,12,81.78,81.78,81.745,81.745,6
20141201|2014-08-12 07:30,12,81.755,81.76,81.75,81.755,19
20141201|2014-08-12 08:00,12,81.73,81.73,81.695,81.71,16
20141201|2014-08-12 08:30,12,81.755,81.755,81.755,81.755,2
20141201|2014-08-12 09:00,12,81.745,81.77,81.745,81.77,24
20141201|2014-08-12 09:30,12,81.775,81.775,81.74,81.74,6
20141201|2014-08-12 11:00,12,81.725,81.725,81.725,81.725,4
20141201|2014-08-12 12:00,12,81.7,81.7,81.69,81.69,3
20141201|2014-08-12 12:30,12,81.675,81.675,81.675,81.675,4
20141201|2014-08-12 13:00,12,81.68,81.68,81.68,81.68,1
20141201|2014-08-12 19:00,13,81.68,81.68,81.675,81.675,10
20141201|2014-08-12 19:30,13,81.675,81.68,81.675,81.68,2
20141201|2014-08-12 20:00,13,81.685,81.685,81.685,81.685,2
20141201|2014-08-12 20:30,13,81.675,81.675,81.675,81.675,5
20141201|2014-08-12 21:00,13,81.695,81.695,81.695,81.695,30
20141201|2014-08-12 22:00,13,81.695,81.695,81.695,81.695,20
20141201|2014-08-12 22:30,13,81.68,81.68,81.68,81.68,1
20141201|2014-08-13 00:30,13,81.685,81.685,81.685,81.685,7
20141201|2014-08-13 01:00,13,81.67,81.67,81.67,81.67,1
20141201|2014-08-13 03:00,13,81.765,81.765,81.765,81.765,12
20141201|2014-08-13 03:30,13,81.765,81.765,81.755,81.765,5
20141201|2014-08-13 04:00,13,81.79,81.79,81.79,81.79,1
20141201|2014-08-13 04:30,13,81.765,81.79,81.765,81.79,7
20141201|2014-08-13 06:00,13,81.795,81.795,81.775,81.775,2
20141201|2014-08-13 07:30,13,81.695,81.695,81.545,81.545,66
20141201|2014-08-13 08:00,13,81.55,81.61,81.55,81.6,12
20141201|2014-08-13 08:30,13,81.665,81.665,81.665,81.665,1
20141201|2014-08-13 09:00,13,81.65,81.72,81.65,81.72,11
20141201|2014-08-13 09:30,13,81.7,81.705,81.695,81.695,53
20141201|2014-08-13 10:00,13,81.715,81.715,81.715,81.715,2
20141201|2014-08-13 10:30,13,81.78,81.81,81.78,81.81,2
20141201|2014-08-13 11:00,13,81.78,81.79,81.78,81.79,8
20141201|2014-08-13 12:00,13,81.745,81.745,81.745,81.745,2
20141201|2014-08-13 12:30,13,81.75,81.75,81.75,81.75,1
20141201|2014-08-13 13:30,13,81.76,81.76,81.76,81.76,10
20141201|2014-08-13 19:00,14,81.78,81.78,81.78,81.78,1
20141201|2014-08-13 20:00,14,81.8,81.83,81.8,81.83,9
20141201|2014-08-13 20:30,14,81.825,81.825,81.825,81.825,10
20141201|2014-08-13 21:00,14,81.81,81.81,81.81,81.81,2
20141201|2014-08-13 22:00,14,81.82,81.82,81.82,81.82,1
20141201|2014-08-13 23:30,14,81.8,81.8,81.79,81.79,20
20141201|2014-08-14 00:30,14,81.81,81.81,81.81,81.81,2
20141201|2014-08-14 01:00,14,81.85,81.85,81.84,81.84,34
20141201|2014-08-14 01:30,14,81.78,81.78,81.78,81.78,1
20141201|2014-08-14 02:30,14,81.8,81.8,81.8,81.8,1
20141201|2014-08-14 04:00,14,81.74,81.74,81.7,81.7,14
20141201|2014-08-14 04:30,14,81.635,81.635,81.635,81.635,1
20141201|2014-08-14 05:30,14,81.7,81.725,81.7,81.725,3
20141201|2014-08-14 07:00,14,81.705,81.705,81.705,81.705,2
20141201|2014-08-14 07:30,14,81.635,81.635,81.58,81.58,20
20141201|2014-08-14 08:00,14,81.585,81.585,81.585,81.585,1
20141201|2014-08-14 08:30,14,81.62,81.62,81.585,81.585,4
20141201|2014-08-14 09:00,14,81.615,81.63,81.615,81.625,40
20141201|2014-08-14 09:30,14,81.64,81.655,81.64,81.655,2
20141201|2014-08-14 10:00,14,81.685,81.705,81.685,81.705,7
20141201|2014-08-14 10:30,14,81.69,81.705,81.69,81.705,2
20141201|2014-08-14 11:00,14,81.715,81.73,81.715,81.73,32
20141201|2014-08-14 13:30,14,81.745,81.745,81.745,81.745,1
20141201|2014-08-14 14:00,14,81.755,81.755,81.755,81.755,1
20141201|2014-08-14 19:00,15,81.78,81.78,81.78,81.78,1
20141201|2014-08-14 19:30,15,81.765,81.765,81.765,81.765,2
20141201|2014-08-14 20:00,15,81.77,81.77,81.77,81.77,1
20141201|2014-08-14 20:30,15,81.77,81.77,81.77,81.77,3
20141201|2014-08-14 21:00,15,81.77,81.77,81.77,81.77,2
20141201|2014-08-14 22:30,15,81.76,81.76,81.75,81.75,8
20141201|2014-08-15 00:30,15,81.735,81.735,81.735,81.735,1
20141201|2014-08-15 01:00,15,81.76,81.76,81.76,81.76,1
20141201|2014-08-15 01:30,15,81.74,81.74,81.74,81.74,1
20141201|2014-08-15 02:00,15,81.74,81.74,81.74,81.74,1
20141201|2014-08-15 02:30,15,81.705,81.705,81.705,81.705,1
20141201|2014-08-15 03:00,15,81.66,81.66,81.66,81.66,2
20141201|2014-08-15 03:30,15,81.64,81.655,81.625,81.655,59
20141201|2014-08-15 05:30,15,81.715,81.715,81.715,81.715,1
20141201|2014-08-15 07:00,15,81.655,81.665,81.655,81.665,21
20141201|2014-08-15 07:30,15,81.61,81.615,81.595,81.605,60
20141201|2014-08-15 08:00,15,81.605,81.64,81.59,81.64,14
20141201|2014-08-15 08:30,15,81.62,81.62,81.6,81.6,32
20141201|2014-08-15 09:00,15,81.615,81.615,81.615,81.615,3
20141201|2014-08-15 09:30,15,81.63,81.685,81.53,81.685,52
20141201|2014-08-15 10:00,15,81.64,81.655,81.64,81.655,7
20141201|2014-08-15 12:00,15,81.635,81.635,81.635,81.635,2
20141201|2014-08-15 12:30,15,81.63,81.63,81.605,81.605,4
20141201|2014-08-15 14:30,15,81.585,81.585,81.57,81.57,21
20141201|2014-08-17 17:00,18,81.5,81.605,81.5,81.6,3
20141201|2014-08-17 17:30,18,81.605,81.605,81.605,81.605,1
20141201|2014-08-17 19:30,18,81.6,81.6,81.6,81.6,2
20141201|2014-08-17 20:00,18,81.59,81.59,81.58,81.585,16
20141201|2014-08-17 20:30,18,81.575,81.575,81.56,81.56,2
20141201|2014-08-17 21:30,18,81.56,81.56,81.555,81.555,3
20141201|2014-08-17 22:30,18,81.545,81.545,81.545,81.545,10
20141201|2014-08-17 23:30,18,81.565,81.565,81.55,81.55,2
20141201|2014-08-18 02:00,18,81.62,81.62,81.62,81.62,1
20141201|2014-08-18 02:30,18,81.615,81.615,81.615,81.615,1
20141201|2014-08-18 03:00,18,81.61,81.61,81.61,81.61,1
20141201|2014-08-18 04:00,18,81.6,81.6,81.6,81.6,1
20141201|2014-08-18 05:00,18,81.585,81.585,81.585,81.585,1
20141201|2014-08-18 05:30,18,81.625,81.625,81.625,81.625,1
20141201|2014-08-18 07:00,18,81.625,81.625,81.625,81.625,1
20141201|2014-08-18 08:00,18,81.635,81.635,81.635,81.635,1
20141201|2014-08-18 08:30,18,81.64,81.715,81.64,81.715,5
20141201|2014-08-18 09:00,18,81.735,81.745,81.725,81.745,10
20141201|2014-08-18 09:30,18,81.735,81.74,81.72,81.72,4
20141201|2014-08-18 10:00,18,81.72,81.735,81.72,81.735,12
20141201|2014-08-18 10:30,18,81.755,81.755,81.755,81.755,10
20141201|2014-08-18 11:30,18,81.735,81.75,81.735,81.735,12
20141201|2014-08-18 15:00,18,81.735,81.735,81.735,81.735,1
20141201|2014-08-18 19:00,19,81.77,81.785,81.77,81.785,15
20141201|2014-08-18 19:30,19,81.78,81.78,81.78,81.78,2
20141201|2014-08-18 20:00,19,81.755,81.77,81.755,81.76,5
20141201|2014-08-18 21:00,19,81.76,81.76,81.76,81.76,1
20141201|2014-08-19 00:30,19,81.76,81.76,81.76,81.76,1
20141201|2014-08-19 01:00,19,81.775,81.81,81.775,81.81,24
20141201|2014-08-19 01:30,19,81.805,81.805,81.795,81.795,8
20141201|2014-08-19 02:30,19,81.8,81.8,81.78,81.78,9
20141201|2014-08-19 03:30,19,81.84,81.845,81.825,81.825,12
20141201|2014-08-19 04:00,19,81.805,81.82,81.805,81.82,2
20141201|2014-08-19 04:30,19,81.82,81.85,81.82,81.85,20
20141201|2014-08-19 05:00,19,81.85,81.85,81.84,81.84,14
20141201|2014-08-19 05:30,19,81.82,81.82,81.82,81.82,1
20141201|2014-08-19 06:00,19,81.865,81.88,81.845,81.845,7
20141201|2014-08-19 06:30,19,81.84,81.85,81.84,81.85,5
20141201|2014-08-19 07:00,19,81.82,81.82,81.82,81.82,1
20141201|2014-08-19 07:30,19,81.81,81.99,81.81,81.96,126
20141201|2014-08-19 08:00,19,81.96,82,81.96,81.96,51
20141201|2014-08-19 08:30,19,81.955,82.01,81.955,82.01,33
20141201|2014-08-19 09:00,19,82.01,82.015,81.97,82,70
20141201|2014-08-19 09:30,19,82,82.03,82,82.025,45
20141201|2014-08-19 10:00,19,82,82.015,82,82.015,3
20141201|2014-08-19 10:30,19,82.03,82.04,82.025,82.03,26
20141201|2014-08-19 11:00,19,82.03,82.045,82.03,82.03,4
20141201|2014-08-19 11:30,19,82.035,82.05,82.03,82.04,12
20141201|2014-08-19 12:00,19,82.04,82.045,82.035,82.04,43
20141201|2014-08-19 12:30,19,82.035,82.05,82.025,82.05,48
20141201|2014-08-19 13:30,19,82.035,82.035,82.035,82.035,1
20141201|2014-08-19 14:00,19,82.035,82.035,82.035,82.035,20
20141201|2014-08-19 14:30,19,82.035,82.035,82.025,82.025,12
20141201|2014-08-19 19:00,20,82.04,82.04,82.035,82.035,11
20141201|2014-08-19 19:30,20,82.035,82.035,82.035,82.035,1
20141201|2014-08-19 20:00,20,82.055,82.055,82.055,82.055,5
20141201|2014-08-19 20:30,20,82.04,82.04,82.035,82.035,2
20141201|2014-08-19 21:30,20,82.06,82.09,82.06,82.09,21
20141201|2014-08-19 22:00,20,82.08,82.08,82.08,82.08,1
20141201|2014-08-19 22:30,20,82.105,82.16,82.105,82.145,13
20141201|2014-08-19 23:00,20,82.12,82.125,82.12,82.125,3
20141201|2014-08-20 00:00,20,82.135,82.135,82.135,82.135,1
20141201|2014-08-20 00:30,20,82.15,82.15,82.145,82.145,12
20141201|2014-08-20 01:00,20,82.15,82.15,82.15,82.15,15
20141201|2014-08-20 01:30,20,82.14,82.14,82.115,82.115,5
20141201|2014-08-20 02:00,20,82.115,82.115,82.115,82.115,5
20141201|2014-08-20 02:30,20,82.185,82.2,82.185,82.19,5
20141201|2014-08-20 03:00,20,82.185,82.185,82.16,82.16,4
20141201|2014-08-20 04:30,20,82.185,82.19,82.185,82.19,2
20141201|2014-08-20 05:00,20,82.26,82.265,82.26,82.265,11
20141201|2014-08-20 05:30,20,82.255,82.26,82.24,82.245,17
20141201|2014-08-20 06:00,20,82.25,82.25,82.23,82.23,7
20141201|2014-08-20 07:00,20,82.21,82.21,82.19,82.19,2
20141201|2014-08-20 07:30,20,82.185,82.185,82.185,82.185,1
20141201|2014-08-20 08:00,20,82.225,82.225,82.17,82.175,5
20141201|2014-08-20 08:30,20,82.17,82.215,82.17,82.2,3
20141201|2014-08-20 09:00,20,82.195,82.195,82.18,82.195,9
20141201|2014-08-20 09:30,20,82.19,82.215,82.19,82.205,19
20141201|2014-08-20 10:00,20,82.19,82.19,82.18,82.18,6
20141201|2014-08-20 10:30,20,82.2,82.23,82.2,82.23,49
20141201|2014-08-20 11:00,20,82.23,82.245,82.225,82.235,35
20141201|2014-08-20 11:30,20,82.215,82.215,82.215,82.215,3
20141201|2014-08-20 13:00,20,82.25,82.415,82.25,82.39,70
20141201|2014-08-20 13:30,20,82.375,82.38,82.36,82.38,16
20141201|2014-08-20 14:00,20,82.4,82.4,82.36,82.38,18
20141201|2014-08-20 14:30,20,82.425,82.425,82.425,82.425,1
20141201|2014-08-20 19:00,21,82.405,82.42,82.405,82.42,6
20141201|2014-08-20 19:30,21,82.41,82.435,82.41,82.435,20
20141201|2014-08-20 20:00,21,82.44,82.44,82.44,82.44,2
20141201|2014-08-20 20:30,21,82.465,82.51,82.465,82.495,26
20141201|2014-08-20 21:00,21,82.505,82.505,82.48,82.48,13
20141201|2014-08-20 22:30,21,82.48,82.5,82.48,82.5,3
20141201|2014-08-20 23:00,21,82.51,82.51,82.505,82.505,2
20141201|2014-08-21 00:00,21,82.5,82.5,82.5,82.5,10
20141201|2014-08-21 00:30,21,82.495,82.495,82.495,82.495,3
20141201|2014-08-21 01:00,21,82.475,82.475,82.475,82.475,2
20141201|2014-08-21 01:30,21,82.41,82.41,82.4,82.4,26
20141201|2014-08-21 02:00,21,82.4,82.405,82.4,82.405,2
20141201|2014-08-21 02:30,21,82.42,82.42,82.345,82.36,9
20141201|2014-08-21 03:00,21,82.41,82.41,82.41,82.41,10
20141201|2014-08-21 03:30,21,82.39,82.39,82.39,82.39,4
20141201|2014-08-21 04:00,21,82.395,82.395,82.395,82.395,1
20141201|2014-08-21 04:30,21,82.405,82.405,82.405,82.405,1
20141201|2014-08-21 05:00,21,82.42,82.42,82.4,82.4,5
20141201|2014-08-21 05:30,21,82.395,82.395,82.395,82.395,1
20141201|2014-08-21 06:30,21,82.395,82.4,82.395,82.4,2
20141201|2014-08-21 07:00,21,82.425,82.425,82.415,82.415,4
20141201|2014-08-21 07:30,21,82.405,82.405,82.36,82.36,7
20141201|2014-08-21 08:00,21,82.375,82.375,82.36,82.365,17
20141201|2014-08-21 08:30,21,82.36,82.36,82.33,82.355,16
20141201|2014-08-21 09:00,21,82.365,82.375,82.29,82.34,40
20141201|2014-08-21 09:30,21,82.34,82.34,82.275,82.275,56
20141201|2014-08-21 10:00,21,82.28,82.315,82.265,82.315,8
20141201|2014-08-21 10:30,21,82.29,82.29,82.29,82.29,3
20141201|2014-08-21 11:00,21,82.3,82.31,82.3,82.305,14
20141201|2014-08-21 11:30,21,82.305,82.315,82.305,82.315,11
20141201|2014-08-21 12:00,21,82.34,82.35,82.33,82.33,12
20141201|2014-08-21 12:30,21,82.31,82.31,82.31,82.31,5
20141201|2014-08-21 13:30,21,82.325,82.325,82.31,82.31,5
20141201|2014-08-21 15:00,21,82.31,82.31,82.31,82.31,1
20141201|2014-08-21 15:30,21,82.31,82.31,82.31,82.31,3
20141201|2014-08-21 19:30,22,82.36,82.36,82.36,82.36,14
20141201|2014-08-21 20:00,22,82.335,82.335,82.335,82.335,1
20141201|2014-08-21 21:00,22,82.345,82.35,82.32,82.32,16
20141201|2014-08-21 21:30,22,82.325,82.325,82.3,82.3,31
20141201|2014-08-21 22:00,22,82.29,82.29,82.285,82.285,16
20141201|2014-08-21 22:30,22,82.285,82.285,82.285,82.285,1
20141201|2014-08-21 23:00,22,82.27,82.27,82.265,82.265,25
20141201|2014-08-22 00:00,22,82.255,82.275,82.245,82.26,11
20141201|2014-08-22 00:30,22,82.25,82.25,82.24,82.24,2
20141201|2014-08-22 01:00,22,82.235,82.235,82.23,82.23,3
20141201|2014-08-22 01:30,22,82.235,82.24,82.235,82.24,9
20141201|2014-08-22 02:00,22,82.255,82.325,82.255,82.315,53
20141201|2014-08-22 03:00,22,82.27,82.27,82.27,82.27,1
20141201|2014-08-22 03:30,22,82.245,82.285,82.24,82.285,4
20141201|2014-08-22 04:00,22,82.285,82.33,82.285,82.33,3
20141201|2014-08-22 04:30,22,82.32,82.32,82.305,82.305,2
20141201|2014-08-22 05:30,22,82.355,82.365,82.355,82.365,4
20141201|2014-08-22 06:00,22,82.345,82.345,82.345,82.345,1
20141201|2014-08-22 06:30,22,82.39,82.39,82.39,82.39,1
20141201|2014-08-22 07:00,22,82.405,82.405,82.405,82.405,2
20141201|2014-08-22 07:30,22,82.37,82.37,82.34,82.345,6
20141201|2014-08-22 08:00,22,82.34,82.34,82.32,82.32,7
20141201|2014-08-22 08:30,22,82.34,82.345,82.34,82.345,3
20141201|2014-08-22 09:00,22,82.385,82.52,82.355,82.435,97
20141201|2014-08-22 09:30,22,82.43,82.615,82.43,82.575,125
20141201|2014-08-22 10:00,22,82.54,82.585,82.49,82.49,45
20141201|2014-08-22 10:30,22,82.525,82.545,82.525,82.545,2
20141201|2014-08-22 11:00,22,82.51,82.51,82.5,82.505,9
20141201|2014-08-22 11:30,22,82.51,82.51,82.51,82.51,2
20141201|2014-08-22 12:00,22,82.495,82.515,82.495,82.515,2
20141201|2014-08-22 12:30,22,82.49,82.49,82.49,82.49,20
20141201|2014-08-22 13:30,22,82.52,82.52,82.41,82.45,43
20141201|2014-08-22 14:00,22,82.47,82.475,82.45,82.475,32
20141201|2014-08-24 17:00,25,82.64,82.715,82.64,82.695,8
20141201|2014-08-24 17:30,25,82.7,82.775,82.7,82.775,24
20141201|2014-08-24 18:00,25,82.755,82.755,82.715,82.725,12
20141201|2014-08-24 18:30,25,82.73,82.735,82.715,82.735,10
20141201|2014-08-24 19:00,25,82.725,82.725,82.675,82.68,10
20141201|2014-08-24 19:30,25,82.695,82.695,82.69,82.69,15
20141201|2014-08-24 20:00,25,82.7,82.7,82.7,82.7,35
20141201|2014-08-24 20:30,25,82.705,82.71,82.69,82.705,29
20141201|2014-08-24 21:00,25,82.695,82.705,82.68,82.69,17
20141201|2014-08-24 22:00,25,82.685,82.69,82.685,82.69,6
20141201|2014-08-24 22:30,25,82.7,82.7,82.675,82.675,11
20141201|2014-08-25 00:00,25,82.67,82.67,82.655,82.655,2
20141201|2014-08-25 00:30,25,82.68,82.68,82.67,82.67,44
20141201|2014-08-25 01:00,25,82.665,82.735,82.655,82.71,60
20141201|2014-08-25 02:00,25,82.71,82.73,82.71,82.715,37
20141201|2014-08-25 02:30,25,82.72,82.72,82.715,82.715,2
20141201|2014-08-25 03:00,25,82.72,82.72,82.69,82.69,43
20141201|2014-08-25 03:30,25,82.695,82.7,82.67,82.67,26
20141201|2014-08-25 04:00,25,82.65,82.65,82.65,82.65,1
20141201|2014-08-25 05:00,25,82.65,82.65,82.65,82.65,4
20141201|2014-08-25 05:30,25,82.635,82.65,82.635,82.65,3
20141201|2014-08-25 07:00,25,82.63,82.63,82.6,82.605,14
20141201|2014-08-25 07:30,25,82.635,82.7,82.635,82.7,2
20141201|2014-08-25 08:00,25,82.69,82.72,82.69,82.7,21
20141201|2014-08-25 08:30,25,82.685,82.685,82.685,82.685,1
20141201|2014-08-25 09:00,25,82.645,82.665,82.63,82.63,8
20141201|2014-08-25 09:30,25,82.63,82.655,82.63,82.655,9
20141201|2014-08-25 10:00,25,82.665,82.665,82.665,82.665,2
20141201|2014-08-25 10:30,25,82.665,82.67,82.655,82.655,11
20141201|2014-08-25 11:00,25,82.67,82.67,82.67,82.67,10
20141201|2014-08-25 11:30,25,82.65,82.65,82.65,82.65,1
20141201|2014-08-25 12:00,25,82.685,82.685,82.685,82.685,1
20141201|2014-08-25 12:30,25,82.68,82.68,82.68,82.68,1
20141201|2014-08-25 13:00,25,82.69,82.69,82.69,82.69,1
20141201|2014-08-25 14:00,25,82.71,82.71,82.705,82.705,6
20141201|2014-08-25 14:30,25,82.705,82.705,82.705,82.705,1
20141201|2014-08-25 15:00,25,82.71,82.71,82.71,82.71,2
20141201|2014-08-25 19:00,26,82.745,82.765,82.745,82.765,31
20141201|2014-08-25 19:30,26,82.76,82.76,82.74,82.74,16
20141201|2014-08-25 20:00,26,82.72,82.72,82.71,82.71,31
20141201|2014-08-25 20:30,26,82.655,82.66,82.65,82.65,17
20141201|2014-08-25 21:00,26,82.66,82.66,82.66,82.66,1
20141201|2014-08-25 21:30,26,82.64,82.64,82.63,82.64,8
20141201|2014-08-25 22:00,26,82.62,82.62,82.61,82.61,5
20141201|2014-08-25 22:30,26,82.62,82.62,82.62,82.62,1
20141201|2014-08-25 23:30,26,82.62,82.62,82.62,82.62,1
20141201|2014-08-26 00:00,26,82.635,82.635,82.635,82.635,3
20141201|2014-08-26 01:00,26,82.61,82.61,82.6,82.6,2
20141201|2014-08-26 01:30,26,82.595,82.595,82.595,82.595,1
20141201|2014-08-26 02:00,26,82.635,82.635,82.63,82.63,2
20141201|2014-08-26 02:30,26,82.635,82.635,82.635,82.635,1
20141201|2014-08-26 03:00,26,82.695,82.695,82.685,82.685,2
20141201|2014-08-26 04:00,26,82.685,82.685,82.685,82.685,1
20141201|2014-08-26 04:30,26,82.655,82.655,82.64,82.64,2
20141201|2014-08-26 05:00,26,82.64,82.65,82.64,82.65,2
20141201|2014-08-26 05:30,26,82.665,82.665,82.665,82.665,1
20141201|2014-08-26 06:00,26,82.685,82.685,82.685,82.685,1
20141201|2014-08-26 06:30,26,82.67,82.67,82.67,82.67,1
20141201|2014-08-26 07:00,26,82.685,82.685,82.685,82.685,3
20141201|2014-08-26 07:30,26,82.65,82.665,82.65,82.665,11
20141201|2014-08-26 08:00,26,82.64,82.64,82.605,82.64,23
20141201|2014-08-26 08:30,26,82.63,82.655,82.63,82.655,2
20141201|2014-08-26 09:00,26,82.655,82.685,82.655,82.675,80
20141201|2014-08-26 09:30,26,82.645,82.645,82.645,82.645,1
20141201|2014-08-26 10:00,26,82.655,82.655,82.645,82.645,27
20141201|2014-08-26 10:30,26,82.715,82.725,82.715,82.725,14
20141201|2014-08-26 11:00,26,82.715,82.715,82.685,82.685,20
20141201|2014-08-26 12:00,26,82.715,82.805,82.715,82.805,63
20141201|2014-08-26 12:30,26,82.795,82.825,82.795,82.825,13
20141201|2014-08-26 13:00,26,82.83,82.83,82.8,82.8,4
20141201|2014-08-26 13:30,26,82.815,82.82,82.78,82.78,16
20141201|2014-08-26 14:30,26,82.77,82.8,82.77,82.8,4
20141201|2014-08-26 15:30,26,82.8,82.82,82.8,82.82,2
20141201|2014-08-26 19:00,27,82.79,82.845,82.79,82.845,6
20141201|2014-08-26 19:30,27,82.855,82.855,82.83,82.84,15
20141201|2014-08-26 20:00,27,82.82,82.84,82.82,82.84,6
20141201|2014-08-26 21:00,27,82.81,82.81,82.81,82.81,2
20141201|2014-08-26 21:30,27,82.795,82.795,82.785,82.785,25
20141201|2014-08-26 22:00,27,82.79,82.8,82.76,82.76,56
20141201|2014-08-26 22:30,27,82.79,82.79,82.79,82.79,1
20141201|2014-08-26 23:00,27,82.81,82.825,82.81,82.825,21
20141201|2014-08-27 00:00,27,82.82,82.82,82.82,82.82,7
20141201|2014-08-27 01:00,27,82.76,82.76,82.735,82.75,27
20141201|2014-08-27 01:30,27,82.715,82.74,82.69,82.69,4
20141201|2014-08-27 02:00,27,82.68,82.68,82.66,82.665,13
20141201|2014-08-27 02:30,27,82.655,82.655,82.655,82.655,6
20141201|2014-08-27 03:00,27,82.655,82.67,82.655,82.67,2
20141201|2014-08-27 03:30,27,82.7,82.7,82.7,82.7,3
20141201|2014-08-27 04:00,27,82.685,82.69,82.685,82.69,4
20141201|2014-08-27 04:30,27,82.685,82.69,82.66,82.665,14
20141201|2014-08-27 05:00,27,82.65,82.665,82.645,82.65,20
20141201|2014-08-27 05:30,27,82.66,82.67,82.66,82.67,6
20141201|2014-08-27 06:00,27,82.67,82.67,82.665,82.665,7
20141201|2014-08-27 06:30,27,82.65,82.65,82.635,82.635,7
20141201|2014-08-27 07:00,27,82.645,82.645,82.645,82.645,2
20141201|2014-08-27 07:30,27,82.635,82.635,82.635,82.635,4
20141201|2014-08-27 08:00,27,82.65,82.65,82.64,82.64,3
20141201|2014-08-27 08:30,27,82.66,82.69,82.66,82.69,4
20141201|2014-08-27 09:00,27,82.68,82.715,82.585,82.585,40
20141201|2014-08-27 09:30,27,82.6,82.6,82.535,82.585,54
20141201|2014-08-27 10:00,27,82.61,82.63,82.61,82.63,18
20141201|2014-08-27 10:30,27,82.6,82.64,82.6,82.64,9
20141201|2014-08-27 11:00,27,82.65,82.65,82.635,82.635,3
20141201|2014-08-27 11:30,27,82.64,82.64,82.635,82.635,7
20141201|2014-08-27 12:00,27,82.59,82.59,82.57,82.57,2
20141201|2014-08-27 13:00,27,82.57,82.57,82.57,82.57,2
20141201|2014-08-27 13:30,27,82.575,82.575,82.555,82.565,10
20141201|2014-08-27 14:30,27,82.565,82.565,82.565,82.565,1
20141201|2014-08-27 15:30,27,82.6,82.6,82.6,82.6,1
20141201|2014-08-27 19:00,28,82.6,82.6,82.6,82.6,6
20141201|2014-08-27 19:30,28,82.57,82.57,82.57,82.57,3
20141201|2014-08-27 20:00,28,82.54,82.54,82.475,82.52,31
20141201|2014-08-27 20:30,28,82.5,82.5,82.46,82.46,53
20141201|2014-08-27 21:00,28,82.465,82.49,82.465,82.49,4
20141201|2014-08-27 21:30,28,82.5,82.505,82.485,82.485,9
20141201|2014-08-27 22:00,28,82.485,82.485,82.455,82.455,6
20141201|2014-08-27 22:30,28,82.45,82.465,82.45,82.465,16
20141201|2014-08-27 23:00,28,82.46,82.46,82.46,82.46,1
20141201|2014-08-27 23:30,28,82.475,82.475,82.475,82.475,1
20141201|2014-08-28 00:00,28,82.465,82.465,82.46,82.46,2
20141201|2014-08-28 00:30,28,82.47,82.515,82.47,82.515,13
20141201|2014-08-28 01:00,28,82.515,82.52,82.5,82.5,17
20141201|2014-08-28 01:30,28,82.5,82.52,82.5,82.52,11
20141201|2014-08-28 02:00,28,82.525,82.525,82.495,82.52,8
20141201|2014-08-28 02:30,28,82.505,82.545,82.505,82.545,2
20141201|2014-08-28 03:00,28,82.5,82.5,82.46,82.46,12
20141201|2014-08-28 03:30,28,82.495,82.495,82.495,82.495,10
20141201|2014-08-28 04:30,28,82.52,82.525,82.52,82.525,16
20141201|2014-08-28 05:00,28,82.61,82.675,82.59,82.65,46
20141201|2014-08-28 05:30,28,82.65,82.665,82.64,82.665,59
20141201|2014-08-28 06:00,28,82.62,82.62,82.62,82.62,5
20141201|2014-08-28 06:30,28,82.6,82.62,82.585,82.62,23
20141201|2014-08-28 07:00,28,82.615,82.615,82.61,82.61,2
20141201|2014-08-28 07:30,28,82.635,82.645,82.635,82.645,35
20141201|2014-08-28 08:00,28,82.645,82.725,82.645,82.715,13
20141201|2014-08-28 08:30,28,82.705,82.705,82.67,82.685,121
20141201|2014-08-28 09:00,28,82.685,82.695,82.66,82.685,10
20141201|2014-08-28 09:30,28,82.69,82.725,82.67,82.67,21
20141201|2014-08-28 10:00,28,82.67,82.675,82.67,82.675,2
20141201|2014-08-28 10:30,28,82.67,82.67,82.64,82.665,104
20141201|2014-08-28 11:00,28,82.67,82.67,82.66,82.66,8
20141201|2014-08-28 11:30,28,82.675,82.705,82.675,82.705,3
20141201|2014-08-28 12:00,28,82.675,82.68,82.66,82.66,94
20141201|2014-08-28 12:30,28,82.66,82.665,82.65,82.65,128
20141201|2014-08-28 13:00,28,82.645,82.645,82.615,82.615,80
20141201|2014-08-28 14:00,28,82.625,82.625,82.625,82.625,2
20141201|2014-08-28 15:30,28,82.625,82.625,82.625,82.625,1
20141201|2014-08-28 19:00,29,82.61,82.62,82.61,82.62,43
20141201|2014-08-28 19:30,29,82.635,82.635,82.635,82.635,3
20141201|2014-08-28 20:00,29,82.64,82.64,82.635,82.64,6
20141201|2014-08-28 20:30,29,82.635,82.635,82.625,82.625,23
20141201|2014-08-28 21:00,29,82.635,82.635,82.635,82.635,1
20141201|2014-08-28 21:30,29,82.635,82.635,82.635,82.635,2
20141201|2014-08-28 22:00,29,82.64,82.645,82.64,82.645,7
20141201|2014-08-28 22:30,29,82.645,82.645,82.645,82.645,2
20141201|2014-08-28 23:00,29,82.67,82.67,82.65,82.65,10
20141201|2014-08-28 23:30,29,82.66,82.66,82.66,82.66,1
20141201|2014-08-29 00:00,29,82.67,82.67,82.67,82.67,2
20141201|2014-08-29 00:30,29,82.66,82.66,82.65,82.66,6
20141201|2014-08-29 01:00,29,82.7,82.7,82.7,82.7,1
20141201|2014-08-29 01:30,29,82.7,82.71,82.68,82.685,13
20141201|2014-08-29 02:00,29,82.685,82.685,82.685,82.685,1
20141201|2014-08-29 02:30,29,82.665,82.665,82.655,82.655,16
20141201|2014-08-29 03:00,29,82.67,82.67,82.67,82.67,1
20141201|2014-08-29 03:30,29,82.675,82.675,82.64,82.655,13
20141201|2014-08-29 04:00,29,82.625,82.625,82.58,82.62,63
20141201|2014-08-29 04:30,29,82.625,82.625,82.625,82.625,1
20141201|2014-08-29 05:00,29,82.62,82.62,82.62,82.62,2
20141201|2014-08-29 05:30,29,82.585,82.585,82.58,82.58,20
20141201|2014-08-29 06:30,29,82.59,82.59,82.585,82.585,19
20141201|2014-08-29 07:30,29,82.59,82.645,82.59,82.645,11
20141201|2014-08-29 08:00,29,82.635,82.66,82.635,82.66,23
20141201|2014-08-29 08:30,29,82.655,82.66,82.65,82.65,6
20141201|2014-08-29 09:00,29,82.66,82.66,82.555,82.555,5
20141201|2014-08-29 09:30,29,82.565,82.65,82.565,82.65,3
20141201|2014-08-29 10:00,29,82.69,82.81,82.69,82.81,85
20141201|2014-08-29 10:30,29,82.785,82.795,82.775,82.795,30
20141201|2014-08-29 11:00,29,82.8,82.825,82.77,82.825,133
20141201|2014-08-29 11:30,29,82.85,82.85,82.82,82.825,62
20141201|2014-08-29 12:00,29,82.83,82.85,82.82,82.85,65
20141201|2014-08-29 12:30,29,82.85,82.85,82.85,82.85,20
20141201|2014-08-29 13:00,29,82.855,82.865,82.855,82.86,5
20141201|2014-08-29 13:30,29,82.87,82.89,82.87,82.885,17
20141201|2014-08-29 14:00,29,82.885,82.885,82.865,82.88,6
20141201|2014-08-29 14:30,29,82.88,82.88,82.88,82.88,4
20141201|2014-08-29 15:00,29,82.84,82.84,82.84,82.84,5
20141201|2014-08-31 17:00,1,82.855,82.97,82.855,82.88,7
20141201|2014-08-31 18:30,1,82.925,82.925,82.925,82.925,2
20141201|2014-08-31 19:00,1,82.9,82.915,82.9,82.915,8
20141201|2014-08-31 19:30,1,82.915,82.925,82.91,82.915,15
20141201|2014-08-31 20:00,1,82.9,82.9,82.9,82.9,4
20141201|2014-08-31 20:30,1,82.9,82.92,82.9,82.92,71
20141201|2014-08-31 21:00,1,82.92,82.945,82.92,82.945,73
20141201|2014-08-31 21:30,1,82.945,82.95,82.915,82.915,73
20141201|2014-08-31 22:00,1,82.925,82.94,82.925,82.94,4
20141201|2014-08-31 22:30,1,82.935,82.935,82.935,82.935,10
20141201|2014-08-31 23:00,1,82.935,82.94,82.925,82.94,8
20141201|2014-08-31 23:30,1,82.92,82.92,82.915,82.915,4
20141201|2014-09-01 00:00,1,82.92,82.92,82.9,82.9,8
20141201|2014-09-01 00:30,1,82.91,82.92,82.91,82.91,16
20141201|2014-09-01 01:00,1,82.9,82.9,82.875,82.89,24
20141201|2014-09-01 01:30,1,82.88,82.895,82.875,82.875,12
20141201|2014-09-01 02:00,1,82.87,82.875,82.85,82.865,21
20141201|2014-09-01 02:30,1,82.87,82.88,82.855,82.865,108
20141201|2014-09-01 03:00,1,82.86,82.865,82.84,82.855,39
20141201|2014-09-01 03:30,1,82.855,82.855,82.82,82.82,28
20141201|2014-09-01 04:00,1,82.83,82.84,82.83,82.84,4
20141201|2014-09-01 04:30,1,82.84,82.865,82.835,82.855,39
20141201|2014-09-01 05:00,1,82.865,82.865,82.865,82.865,20
20141201|2014-09-01 05:30,1,82.86,82.86,82.86,82.86,1
20141201|2014-09-01 06:00,1,82.86,82.86,82.86,82.86,1
20141201|2014-09-01 06:30,1,82.875,82.875,82.875,82.875,3
20141201|2014-09-01 07:00,1,82.875,82.875,82.875,82.875,1
20141201|2014-09-01 07:30,1,82.865,82.865,82.865,82.865,2
20141201|2014-09-01 08:00,1,82.865,82.865,82.865,82.865,1
20141201|2014-09-01 08:30,1,82.865,82.865,82.86,82.86,13
20141201|2014-09-01 10:00,1,82.865,82.885,82.865,82.88,5
20141201|2014-09-01 10:30,1,82.875,82.875,82.875,82.875,1
20141201|2014-09-01 11:00,1,82.9,82.9,82.865,82.865,11
20141201|2014-09-01 11:30,1,82.855,82.88,82.85,82.88,12
20141201|2014-09-01 19:00,2,82.905,82.905,82.9,82.9,12
20141201|2014-09-01 19:30,2,82.9,82.91,82.9,82.9,36
20141201|2014-09-01 20:00,2,82.915,83,82.915,83,72
20141201|2014-09-01 20:30,2,82.99,83.025,82.99,83.015,44
20141201|2014-09-01 21:00,2,83.02,83.02,82.995,82.995,9
20141201|2014-09-01 21:30,2,83.02,83.03,83.015,83.02,22
20141201|2014-09-01 22:00,2,83.02,83.05,83.02,83.04,212
20141201|2014-09-01 22:30,2,83.04,83.05,83.04,83.045,13
20141201|2014-09-01 23:00,2,83.045,83.06,83.02,83.02,35
20141201|2014-09-01 23:30,2,83.035,83.035,83.025,83.03,20
20141201|2014-09-02 00:00,2,83.02,83.03,83.015,83.03,11
20141201|2014-09-02 00:30,2,83.03,83.035,83.03,83.035,14
20141201|2014-09-02 01:00,2,83.025,83.035,83.025,83.035,20
20141201|2014-09-02 01:30,2,83.02,83.02,83.005,83.015,113
20141201|2014-09-02 02:00,2,83.02,83.03,82.98,83.03,58
20141201|2014-09-02 02:30,2,83.01,83.025,83.01,83.025,4
20141201|2014-09-02 03:00,2,83.015,83.015,82.99,82.99,16
20141201|2014-09-02 03:30,2,82.99,83.085,82.99,83.085,70
20141201|2014-09-02 04:00,2,83.09,83.12,83.09,83.12,91
20141201|2014-09-02 04:30,2,83.125,83.135,83.105,83.12,27
20141201|2014-09-02 05:00,2,83.125,83.125,83.105,83.105,17
20141201|2014-09-02 05:30,2,83.12,83.12,83.085,83.085,60
20141201|2014-09-02 06:00,2,83.095,83.105,83.095,83.105,8
20141201|2014-09-02 06:30,2,83.105,83.12,83.105,83.11,4
20141201|2014-09-02 07:00,2,83.1,83.12,83.1,83.12,17
20141201|2014-09-02 07:30,2,83.11,83.11,83.08,83.095,108
20141201|2014-09-02 08:00,2,83.07,83.075,83.06,83.06,11
20141201|2014-09-02 08:30,2,83.09,83.09,83.065,83.08,35
20141201|2014-09-02 09:00,2,83.1,83.185,83.095,83.165,54
20141201|2014-09-02 09:30,2,83.14,83.15,83.09,83.11,97
20141201|2014-09-02 10:00,2,83.13,83.135,83.12,83.12,17
20141201|2014-09-02 10:30,2,83.125,83.125,83.095,83.115,20
20141201|2014-09-02 11:00,2,83.12,83.125,83.11,83.12,66
20141201|2014-09-02 11:30,2,83.125,83.125,83.125,83.125,36
20141201|2014-09-02 12:00,2,83.115,83.12,83.115,83.115,6
20141201|2014-09-02 12:30,2,83.095,83.105,83.08,83.105,28
20141201|2014-09-02 13:00,2,83.11,83.115,83.11,83.115,8
20141201|2014-09-02 14:00,2,83.11,83.11,83.11,83.11,2
20141201|2014-09-02 14:30,2,83.11,83.115,83.1,83.115,3
20141201|2014-09-02 15:00,2,83.115,83.115,83.115,83.115,1
20141201|2014-09-02 15:30,2,83.105,83.105,83.105,83.105,2
20141201|2014-09-02 19:00,3,83.13,83.13,83.11,83.11,29
20141201|2014-09-02 19:30,3,83.11,83.115,83.105,83.115,13
20141201|2014-09-02 20:00,3,83.12,83.135,83.12,83.135,13
20141201|2014-09-02 20:30,3,83.13,83.14,83.13,83.13,74
20141201|2014-09-02 21:00,3,83.125,83.125,83.115,83.115,45
20141201|2014-09-02 21:30,3,83.11,83.11,83.11,83.11,4
20141201|2014-09-02 22:00,3,83.115,83.115,83.11,83.11,2
20141201|2014-09-02 22:30,3,83.14,83.19,83.14,83.185,107
20141201|2014-09-02 23:00,3,83.19,83.19,83.165,83.17,29
20141201|2014-09-02 23:30,3,83.165,83.175,83.16,83.165,16
20141201|2014-09-03 00:00,3,83.155,83.155,83.105,83.105,18
20141201|2014-09-03 00:30,3,83.12,83.12,83.115,83.115,6
20141201|2014-09-03 01:00,3,83.11,83.115,83.04,83.05,84
20141201|2014-09-03 01:30,3,83.025,83.07,83.025,83.07,194
20141201|2014-09-03 02:00,3,83.07,83.085,83.05,83.07,50
20141201|2014-09-03 02:30,3,83.085,83.105,83.075,83.105,38
20141201|2014-09-03 03:00,3,83.05,83.05,82.995,83.04,168
20141201|2014-09-03 03:30,3,83.025,83.03,82.985,83.03,29
20141201|2014-09-03 04:00,3,83.01,83.03,83.01,83.03,11
20141201|2014-09-03 04:30,3,83.065,83.065,83.065,83.065,1
20141201|2014-09-03 05:00,3,83.03,83.035,83.01,83.01,64
20141201|2014-09-03 05:30,3,83,83.025,82.985,83.025,72
20141201|2014-09-03 06:00,3,83.04,83.04,82.97,82.985,68
20141201|2014-09-03 06:30,3,82.99,83.015,82.99,83.015,41
20141201|2014-09-03 07:00,3,83.01,83.015,82.99,83.01,27
20141201|2014-09-03 07:30,3,83.01,83.01,82.99,82.995,55
20141201|2014-09-03 08:00,3,82.99,83.055,82.99,83.05,31
20141201|2014-09-03 08:30,3,83.025,83.05,83.015,83.015,18
20141201|2014-09-03 09:00,3,83.025,83.025,82.99,83.005,32
20141201|2014-09-03 09:30,3,83.01,83.045,83.01,83.045,26
20141201|2014-09-03 10:00,3,83.055,83.065,83.035,83.035,39
20141201|2014-09-03 10:30,3,83.03,83.045,83.03,83.045,24
20141201|2014-09-03 11:00,3,83.04,83.04,83.035,83.035,2
20141201|2014-09-03 11:30,3,83.045,83.045,83.005,83.005,44
20141201|2014-09-03 12:00,3,83.01,83.01,82.995,82.995,4
20141201|2014-09-03 12:30,3,83.01,83.02,83.01,83.02,14
20141201|2014-09-03 13:00,3,83.04,83.045,83.025,83.025,30
20141201|2014-09-03 13:30,3,83.01,83.01,82.99,82.99,80
20141201|2014-09-03 14:00,3,83.005,83.015,82.985,82.99,37
20141201|2014-09-03 14:30,3,82.995,83,82.98,82.98,9
20141201|2014-09-03 15:30,3,82.975,82.985,82.975,82.985,2
20141201|2014-09-03 19:00,4,82.985,82.99,82.985,82.99,21
20141201|2014-09-03 20:00,4,82.995,83.01,82.995,82.995,26
20141201|2014-09-03 20:30,4,83.025,83.03,83.025,83.025,12
20141201|2014-09-03 21:00,4,83.025,83.025,83.005,83.005,13
20141201|2014-09-03 22:00,4,83.005,83.005,82.995,83,9
20141201|2014-09-03 22:30,4,82.99,82.995,82.99,82.99,8
20141201|2014-09-03 23:30,4,83,83,82.995,82.995,6
20141201|2014-09-04 00:30,4,83.015,83.02,83.015,83.015,8
20141201|2014-09-04 01:00,4,83,83.005,82.975,83.005,10
20141201|2014-09-04 01:30,4,83.015,83.06,83.015,83.06,63
20141201|2014-09-04 02:00,4,83.055,83.065,83.045,83.055,53
20141201|2014-09-04 02:30,4,83.05,83.05,83.03,83.03,15
20141201|2014-09-04 03:00,4,83.03,83.03,83.01,83.01,11
20141201|2014-09-04 03:30,4,83.005,83.005,82.975,82.995,48
20141201|2014-09-04 04:30,4,82.995,82.995,82.98,82.98,8
20141201|2014-09-04 05:00,4,82.995,83.025,82.995,83.025,12
20141201|2014-09-04 05:30,4,83.02,83.12,83.02,83.1,30
20141201|2014-09-04 06:00,4,83.11,83.11,83.075,83.085,80
20141201|2014-09-04 06:30,4,83.07,83.47,83.07,83.41,308
20141201|2014-09-04 07:00,4,83.41,83.575,83.41,83.415,318
20141201|2014-09-04 07:30,4,83.415,83.57,83.375,83.475,234
20141201|2014-09-04 08:00,4,83.485,83.54,83.45,83.485,129
20141201|2014-09-04 08:30,4,83.47,83.56,83.46,83.55,68
20141201|2014-09-04 09:00,4,83.56,83.595,83.52,83.57,187
20141201|2014-09-04 09:30,4,83.58,83.8,83.58,83.76,309
20141201|2014-09-04 10:00,4,83.74,83.8,83.71,83.71,165
20141201|2014-09-04 10:30,4,83.745,83.995,83.745,83.97,191
20141201|2014-09-04 11:00,4,83.975,83.975,83.92,83.95,150
20141201|2014-09-04 11:30,4,83.94,83.95,83.905,83.91,221
20141201|2014-09-04 12:00,4,83.9,83.92,83.865,83.88,78
20141201|2014-09-04 12:30,4,83.87,83.88,83.85,83.88,54
20141201|2014-09-04 13:00,4,83.87,83.9,83.865,83.9,30
20141201|2014-09-04 13:30,4,83.905,83.955,83.905,83.95,56
20141201|2014-09-04 14:00,4,83.92,83.92,83.89,83.9,106
20141201|2014-09-04 14:30,4,83.9,83.905,83.885,83.885,23
20141201|2014-09-04 15:00,4,83.91,83.935,83.91,83.93,9
20141201|2014-09-04 15:30,4,83.94,83.94,83.91,83.94,20
20141201|2014-09-04 19:00,5,84.04,84.08,84.035,84.04,492
20141201|2014-09-04 19:30,5,84.065,84.07,84.035,84.035,123
20141201|2014-09-04 20:00,5,84.025,84.035,84,84,89
20141201|2014-09-04 20:30,5,84.005,84.015,83.98,83.985,46
20141201|2014-09-04 21:00,5,83.995,83.995,83.95,83.975,71
20141201|2014-09-04 21:30,5,83.975,83.99,83.975,83.985,97
20141201|2014-09-04 22:00,5,83.99,84,83.99,84,19
20141201|2014-09-04 22:30,5,84,84,83.99,83.99,24
20141201|2014-09-04 23:00,5,84,84,83.98,83.98,32
20141201|2014-09-04 23:30,5,83.99,83.995,83.99,83.995,2
20141201|2014-09-05 00:00,5,84.005,84.01,84.005,84.01,12
20141201|2014-09-05 00:30,5,84,84.005,83.985,83.985,121
20141201|2014-09-05 01:00,5,83.975,83.98,83.95,83.965,91
20141201|2014-09-05 01:30,5,83.955,83.965,83.935,83.935,40
20141201|2014-09-05 02:00,5,83.945,83.97,83.94,83.97,54
20141201|2014-09-05 02:30,5,83.97,83.99,83.97,83.985,9
20141201|2014-09-05 03:00,5,83.97,83.97,83.93,83.93,49
20141201|2014-09-05 03:30,5,83.95,83.95,83.92,83.92,13
20141201|2014-09-05 04:00,5,83.915,83.915,83.875,83.89,136
20141201|2014-09-05 04:30,5,83.895,83.905,83.885,83.89,56
20141201|2014-09-05 05:00,5,83.89,83.895,83.855,83.88,29
20141201|2014-09-05 05:30,5,83.875,83.915,83.87,83.915,45
20141201|2014-09-05 06:00,5,83.93,83.935,83.88,83.88,10
20141201|2014-09-05 06:30,5,83.91,83.925,83.91,83.925,16
20141201|2014-09-05 07:00,5,83.935,83.965,83.92,83.965,165
20141201|2014-09-05 07:30,5,83.87,83.945,83.705,83.79,1202
20141201|2014-09-05 08:00,5,83.775,83.89,83.755,83.855,103
20141201|2014-09-05 08:30,5,83.845,83.845,83.78,83.8,248
20141201|2014-09-05 09:00,5,83.8,83.85,83.725,83.85,184
20141201|2014-09-05 09:30,5,83.825,83.885,83.825,83.855,130
20141201|2014-09-05 10:00,5,83.855,83.865,83.825,83.855,72
20141201|2014-09-05 10:30,5,83.85,83.895,83.84,83.885,199
20141201|2014-09-05 11:00,5,83.875,83.93,83.865,83.93,218
20141201|2014-09-05 11:30,5,83.925,83.935,83.905,83.925,292
20141201|2014-09-05 12:00,5,83.925,83.925,83.895,83.895,67
20141201|2014-09-05 12:30,5,83.895,83.9,83.87,83.88,103
20141201|2014-09-05 13:00,5,83.88,83.88,83.85,83.88,111
20141201|2014-09-05 13:30,5,83.88,83.88,83.875,83.88,3
20141201|2014-09-05 14:00,5,83.875,83.885,83.875,83.885,23
20141201|2014-09-05 14:30,5,83.885,83.91,83.885,83.91,33
20141201|2014-09-05 15:00,5,83.91,83.91,83.89,83.89,2
20141201|2014-09-05 15:30,5,83.9,83.915,83.9,83.915,3
20141201|2014-09-07 17:00,8,83.98,83.99,83.97,83.98,16
20141201|2014-09-07 17:30,8,83.98,83.98,83.97,83.975,3
20141201|2014-09-07 18:00,8,83.985,83.985,83.975,83.975,5
20141201|2014-09-07 18:30,8,83.985,83.99,83.97,83.985,25
20141201|2014-09-07 19:00,8,83.985,83.985,83.96,83.96,7
20141201|2014-09-07 19:30,8,83.975,83.975,83.97,83.975,14
20141201|2014-09-07 20:00,8,83.96,83.975,83.94,83.95,48
20141201|2014-09-07 20:30,8,83.94,83.955,83.935,83.955,13
20141201|2014-09-07 21:00,8,83.96,83.96,83.955,83.96,5
20141201|2014-09-07 21:30,8,83.965,83.97,83.955,83.97,9
20141201|2014-09-07 22:00,8,83.97,83.975,83.97,83.975,3
20141201|2014-09-07 22:30,8,83.985,84.03,83.985,84.03,58
20141201|2014-09-07 23:00,8,84.04,84.055,84.04,84.045,15
20141201|2014-09-07 23:30,8,84.045,84.045,84.025,84.03,21
20141201|2014-09-08 00:00,8,84.025,84.05,84.025,84.045,13
20141201|2014-09-08 00:30,8,84.05,84.095,84.05,84.07,57
20141201|2014-09-08 01:00,8,84.065,84.08,84.065,84.08,81
20141201|2014-09-08 01:30,8,84.055,84.09,84.055,84.07,20
20141201|2014-09-08 02:00,8,84.085,84.085,84.04,84.045,54
20141201|2014-09-08 02:30,8,84.02,84.05,84.02,84.05,13
20141201|2014-09-08 03:00,8,84.06,84.06,84.04,84.05,19
20141201|2014-09-08 03:30,8,84.04,84.06,84.03,84.06,163
20141201|2014-09-08 04:00,8,84.08,84.09,84.055,84.09,163
20141201|2014-09-08 04:30,8,84.085,84.1,84.08,84.08,85
20141201|2014-09-08 05:00,8,84.09,84.09,84.07,84.07,12
20141201|2014-09-08 05:30,8,84.06,84.08,84.06,84.08,4
20141201|2014-09-08 06:00,8,84.06,84.06,84.03,84.035,21
20141201|2014-09-08 06:30,8,84.035,84.065,84.035,84.065,11
20141201|2014-09-08 07:00,8,84.075,84.085,84.045,84.045,136
20141201|2014-09-08 07:30,8,84.05,84.05,84.02,84.04,186
20141201|2014-09-08 08:00,8,84.055,84.09,84.055,84.09,88
20141201|2014-09-08 08:30,8,84.085,84.16,84.065,84.12,787
20141201|2014-09-08 09:00,8,84.115,84.135,84.09,84.11,589
20141201|2014-09-08 09:30,8,84.11,84.11,84.06,84.065,242
20141201|2014-09-08 10:00,8,84.075,84.135,84.075,84.135,176
20141201|2014-09-08 10:30,8,84.135,84.17,84.12,84.135,165
20141201|2014-09-08 11:00,8,84.13,84.165,84.12,84.165,114
20141201|2014-09-08 11:30,8,84.17,84.245,84.16,84.24,668
20141201|2014-09-08 12:00,8,84.24,84.4,84.24,84.355,484
20141201|2014-09-08 12:30,8,84.375,84.5,84.345,84.355,326
20141201|2014-09-08 13:00,8,84.365,84.41,84.355,84.36,128
20141201|2014-09-08 13:30,8,84.37,84.375,84.35,84.365,122
20141201|2014-09-08 14:00,8,84.37,84.425,84.37,84.425,202
20141201|2014-09-08 14:30,8,84.41,84.45,84.41,84.42,39
20141201|2014-09-08 15:00,8,84.415,84.45,84.415,84.43,282
20141201|2014-09-08 15:30,8,84.45,84.455,84.44,84.455,11
20141201|2014-09-08 19:00,9,84.465,84.49,84.445,84.445,238
20141201|2014-09-08 19:30,9,84.45,84.455,84.44,84.44,93
20141201|2014-09-08 20:00,9,84.44,84.44,84.415,84.43,54
20141201|2014-09-08 20:30,9,84.44,84.455,84.435,84.45,100
20141201|2014-09-08 21:00,9,84.455,84.49,84.43,84.49,51
20141201|2014-09-08 21:30,9,84.49,84.56,84.485,84.545,162
20141201|2014-09-08 22:00,9,84.55,84.635,84.54,84.605,109
20141201|2014-09-08 22:30,9,84.605,84.605,84.58,84.6,125
20141201|2014-09-08 23:00,9,84.585,84.62,84.58,84.59,29
20141201|2014-09-08 23:30,9,84.595,84.61,84.58,84.585,29
20141201|2014-09-09 00:00,9,84.585,84.585,84.56,84.57,31
20141201|2014-09-09 00:30,9,84.575,84.575,84.535,84.535,59
20141201|2014-09-09 01:00,9,84.55,84.55,84.51,84.51,59
20141201|2014-09-09 01:30,9,84.51,84.51,84.48,84.495,136
20141201|2014-09-09 02:00,9,84.5,84.605,84.5,84.595,473
20141201|2014-09-09 02:30,9,84.6,84.6,84.535,84.57,38
20141201|2014-09-09 03:00,9,84.57,84.65,84.57,84.595,75
20141201|2014-09-09 03:30,9,84.6,84.6,84.565,84.58,42
20141201|2014-09-09 04:00,9,84.55,84.55,84.485,84.51,52
20141201|2014-09-09 04:30,9,84.525,84.54,84.51,84.52,54
20141201|2014-09-09 05:00,9,84.52,84.53,84.46,84.465,85
20141201|2014-09-09 05:30,9,84.465,84.485,84.435,84.475,108
20141201|2014-09-09 06:00,9,84.485,84.51,84.475,84.475,35
20141201|2014-09-09 06:30,9,84.475,84.485,84.45,84.47,91
20141201|2014-09-09 07:00,9,84.49,84.49,84.385,84.46,575
20141201|2014-09-09 07:30,9,84.465,84.55,84.465,84.545,457
20141201|2014-09-09 08:00,9,84.545,84.605,84.525,84.545,327
20141201|2014-09-09 08:30,9,84.535,84.575,84.53,84.57,218
20141201|2014-09-09 09:00,9,84.565,84.57,84.445,84.445,220
20141201|2014-09-09 09:30,9,84.45,84.49,84.39,84.41,618
20141201|2014-09-09 10:00,9,84.425,84.435,84.37,84.42,789
20141201|2014-09-09 10:30,9,84.42,84.47,84.405,84.47,680
20141201|2014-09-09 11:00,9,84.48,84.53,84.44,84.455,555
20141201|2014-09-09 11:30,9,84.46,84.46,84.405,84.445,132
20141201|2014-09-09 12:00,9,84.445,84.445,84.41,84.44,124
20141201|2014-09-09 12:30,9,84.455,84.46,84.43,84.45,436
20141201|2014-09-09 13:00,9,84.45,84.45,84.43,84.44,695
20141201|2014-09-09 13:30,9,84.43,84.44,84.41,84.42,84
20141201|2014-09-09 14:00,9,84.43,84.44,84.295,84.31,510
20141201|2014-09-09 14:30,9,84.3,84.3,84.185,84.225,613
20141201|2014-09-09 15:00,9,84.265,84.275,84.23,84.26,179
20141201|2014-09-09 15:30,9,84.27,84.305,84.27,84.3,78
20141201|2014-09-09 19:00,10,84.28,84.29,84.2,84.21,292
20141201|2014-09-09 19:30,10,84.21,84.25,84.21,84.24,109
20141201|2014-09-09 20:00,10,84.25,84.255,84.24,84.24,27
20141201|2014-09-09 20:30,10,84.25,84.295,84.25,84.285,52
20141201|2014-09-09 21:00,10,84.29,84.345,84.29,84.345,106
20141201|2014-09-09 21:30,10,84.345,84.36,84.32,84.34,72
20141201|2014-09-09 22:00,10,84.34,84.34,84.315,84.315,28
20141201|2014-09-09 22:30,10,84.315,84.345,84.31,84.345,115
20141201|2014-09-09 23:00,10,84.35,84.365,84.33,84.34,175
20141201|2014-09-09 23:30,10,84.345,84.405,84.345,84.405,158
20141201|2014-09-10 00:00,10,84.39,84.4,84.37,84.385,20
20141201|2014-09-10 00:30,10,84.38,84.385,84.365,84.365,133
20141201|2014-09-10 01:00,10,84.365,84.385,84.35,84.36,112
20141201|2014-09-10 01:30,10,84.355,84.355,84.255,84.29,120
20141201|2014-09-10 02:00,10,84.305,84.41,84.305,84.4,136
20141201|2014-09-10 02:30,10,84.365,84.405,84.36,84.38,82
20141201|2014-09-10 03:00,10,84.41,84.425,84.355,84.415,264
20141201|2014-09-10 03:30,10,84.4,84.46,84.39,84.41,128
20141201|2014-09-10 04:00,10,84.385,84.385,84.26,84.275,141
20141201|2014-09-10 04:30,10,84.31,84.325,84.295,84.325,19
20141201|2014-09-10 05:00,10,84.33,84.34,84.31,84.315,76
20141201|2014-09-10 05:30,10,84.31,84.31,84.25,84.28,46
20141201|2014-09-10 06:00,10,84.27,84.355,84.27,84.345,30
20141201|2014-09-10 06:30,10,84.36,84.385,84.325,84.38,221
20141201|2014-09-10 07:00,10,84.38,84.42,84.37,84.4,322
20141201|2014-09-10 07:30,10,84.395,84.535,84.385,84.52,382
20141201|2014-09-10 08:00,10,84.52,84.555,84.49,84.505,375
20141201|2014-09-10 08:30,10,84.505,84.505,84.34,84.375,735
20141201|2014-09-10 09:00,10,84.385,84.44,84.37,84.38,562
20141201|2014-09-10 09:30,10,84.38,84.45,84.345,84.425,525
20141201|2014-09-10 10:00,10,84.415,84.47,84.415,84.465,317
20141201|2014-09-10 10:30,10,84.47,84.505,84.445,84.47,1160
20141201|2014-09-10 11:00,10,84.47,84.58,84.45,84.52,925
20141201|2014-09-10 11:30,10,84.525,84.545,84.46,84.465,728
20141201|2014-09-10 12:00,10,84.46,84.515,84.45,84.475,309
20141201|2014-09-10 12:30,10,84.495,84.495,84.43,84.435,231
20141201|2014-09-10 13:00,10,84.435,84.435,84.36,84.365,231
20141201|2014-09-10 13:30,10,84.365,84.445,84.36,84.445,276
20141201|2014-09-10 14:00,10,84.445,84.46,84.42,84.425,341
20141201|2014-09-10 14:30,10,84.425,84.425,84.375,84.375,78
20141201|2014-09-10 15:00,10,84.385,84.42,84.375,84.4,97
20141201|2014-09-10 15:30,10,84.38,84.39,84.37,84.37,45
20141201|2014-09-10 19:00,11,84.41,84.41,84.345,84.345,193
20141201|2014-09-10 19:30,11,84.345,84.35,84.335,84.345,332
20141201|2014-09-10 20:00,11,84.345,84.375,84.345,84.36,60
20141201|2014-09-10 20:30,11,84.36,84.415,84.36,84.4,93
20141201|2014-09-10 21:00,11,84.41,84.445,84.405,84.43,367
20141201|2014-09-10 21:30,11,84.425,84.425,84.4,84.405,34
20141201|2014-09-10 22:00,11,84.41,84.41,84.39,84.405,27
20141201|2014-09-10 22:30,11,84.4,84.405,84.395,84.4,118
20141201|2014-09-10 23:00,11,84.395,84.43,84.39,84.43,59
20141201|2014-09-10 23:30,11,84.425,84.46,84.425,84.445,68
20141201|2014-09-11 00:00,11,84.46,84.485,84.445,84.445,69
20141201|2014-09-11 00:30,11,84.44,84.475,84.425,84.475,42
20141201|2014-09-11 01:00,11,84.445,84.495,84.44,84.49,123
20141201|2014-09-11 01:30,11,84.485,84.485,84.405,84.425,322
20141201|2014-09-11 02:00,11,84.43,84.455,84.385,84.415,399
20141201|2014-09-11 02:30,11,84.41,84.445,84.295,84.295,767
20141201|2014-09-11 03:00,11,84.305,84.365,84.295,84.365,645
20141201|2014-09-11 03:30,11,84.355,84.37,84.35,84.365,129
20141201|2014-09-11 04:00,11,84.365,84.38,84.345,84.345,295
20141201|2014-09-11 04:30,11,84.34,84.39,84.32,84.36,190
20141201|2014-09-11 05:00,11,84.38,84.43,84.36,84.43,238
20141201|2014-09-11 05:30,11,84.435,84.475,84.435,84.455,245
20141201|2014-09-11 06:00,11,84.45,84.45,84.42,84.44,151
20141201|2014-09-11 06:30,11,84.435,84.435,84.385,84.385,562
20141201|2014-09-11 07:00,11,84.39,84.405,84.35,84.365,764
20141201|2014-09-11 07:30,11,84.365,84.365,84.235,84.235,1808
20141201|2014-09-11 08:00,11,84.235,84.33,84.23,84.285,2465
20141201|2014-09-11 08:30,11,84.29,84.395,84.29,84.385,1855
20141201|2014-09-11 09:00,11,84.385,84.475,84.27,84.315,7154
20141201|2014-09-11 09:30,11,84.315,84.355,84.265,84.325,3043
20141201|2014-09-11 10:00,11,84.32,84.4,84.32,84.4,1507
20141201|2014-09-11 10:30,11,84.4,84.4,84.36,84.37,794
20141201|2014-09-11 11:00,11,84.375,84.375,84.335,84.36,789
20141201|2014-09-11 11:30,11,84.36,84.37,84.345,84.355,483
20141201|2014-09-11 12:00,11,84.355,84.4,84.345,84.385,802
20141201|2014-09-11 12:30,11,84.385,84.45,84.38,84.42,1121
20141201|2014-09-11 13:00,11,84.415,84.425,84.38,84.395,429
20141201|2014-09-11 13:30,11,84.4,84.47,84.39,84.465,629
20141201|2014-09-11 14:00,11,84.465,84.475,84.445,84.46,185
20141201|2014-09-11 14:30,11,84.46,84.5,84.45,84.49,746
20141201|2014-09-11 15:00,11,84.495,84.495,84.45,84.465,291
20141201|2014-09-11 15:30,11,84.47,84.475,84.42,84.44,58
20141201|2014-09-11 19:00,12,84.43,84.47,84.43,84.47,98
20141201|2014-09-11 19:30,12,84.465,84.48,84.45,84.45,354
20141201|2014-09-11 20:00,12,84.455,84.49,84.44,84.49,234
20141201|2014-09-11 20:30,12,84.49,84.525,84.475,84.48,523
20141201|2014-09-11 21:00,12,84.48,84.5,84.46,84.48,151
20141201|2014-09-11 21:30,12,84.48,84.505,84.48,84.5,19
20141201|2014-09-11 22:00,12,84.52,84.52,84.505,84.51,52
20141201|2014-09-11 22:30,12,84.5,84.5,84.495,84.5,38
20141201|2014-09-11 23:00,12,84.5,84.535,84.5,84.515,54
20141201|2014-09-11 23:30,12,84.515,84.525,84.47,84.48,107
20141201|2014-09-12 00:00,12,84.485,84.505,84.48,84.485,85
20141201|2014-09-12 00:30,12,84.485,84.485,84.46,84.465,48
20141201|2014-09-12 01:00,12,84.47,84.5,84.42,84.425,126
20141201|2014-09-12 01:30,12,84.435,84.47,84.405,84.455,258
20141201|2014-09-12 02:00,12,84.46,84.495,84.455,84.48,689
20141201|2014-09-12 02:30,12,84.475,84.475,84.42,84.42,133
20141201|2014-09-12 03:00,12,84.43,84.485,84.42,84.465,321
20141201|2014-09-12 03:30,12,84.455,84.48,84.45,84.475,98
20141201|2014-09-12 04:00,12,84.475,84.49,84.435,84.475,224
20141201|2014-09-12 04:30,12,84.47,84.49,84.44,84.45,122
20141201|2014-09-12 05:00,12,84.455,84.46,84.435,84.445,112
20141201|2014-09-12 05:30,12,84.44,84.465,84.43,84.44,142
20141201|2014-09-12 06:00,12,84.435,84.45,84.375,84.41,608
20141201|2014-09-12 06:30,12,84.415,84.455,84.395,84.44,611
20141201|2014-09-12 07:00,12,84.44,84.47,84.4,84.44,1051
20141201|2014-09-12 07:30,12,84.45,84.505,84.31,84.385,2761
20141201|2014-09-12 08:00,12,84.385,84.555,84.385,84.545,3061
20141201|2014-09-12 08:30,12,84.54,84.57,84.48,84.485,3964
20141201|2014-09-12 09:00,12,84.48,84.49,84.355,84.435,3026
20141201|2014-09-12 09:30,12,84.43,84.465,84.42,84.445,1509
20141201|2014-09-12 10:00,12,84.45,84.45,84.385,84.39,1855
20141201|2014-09-12 10:30,12,84.385,84.405,84.31,84.345,1775
20141201|2014-09-12 11:00,12,84.345,84.36,84.23,84.27,2594
20141201|2014-09-12 11:30,12,84.27,84.295,84.225,84.24,1235
20141201|2014-09-12 12:00,12,84.24,84.275,84.22,84.245,644
20141201|2014-09-12 12:30,12,84.25,84.38,84.25,84.35,1373
20141201|2014-09-12 13:00,12,84.355,84.41,84.35,84.37,1115
20141201|2014-09-12 13:30,12,84.37,84.405,84.37,84.38,1307
20141201|2014-09-12 14:00,12,84.385,84.425,84.385,84.405,482
20141201|2014-09-12 14:30,12,84.41,84.41,84.365,84.395,736
20141201|2014-09-12 15:00,12,84.39,84.395,84.37,84.385,152
20141201|2014-09-12 15:30,12,84.38,84.385,84.305,84.305,173
20141201|2014-09-14 17:00,15,84.32,84.32,84.26,84.3,697
20141201|2014-09-14 17:30,15,84.295,84.32,84.295,84.32,33
20141201|2014-09-14 18:00,15,84.33,84.35,84.33,84.335,32
20141201|2014-09-14 18:30,15,84.335,84.345,84.33,84.335,54
20141201|2014-09-14 19:00,15,84.34,84.395,84.34,84.395,276
20141201|2014-09-14 19:30,15,84.39,84.395,84.365,84.365,130
20141201|2014-09-14 20:00,15,84.365,84.385,84.345,84.35,74
20141201|2014-09-14 20:30,15,84.355,84.36,84.295,84.31,167
20141201|2014-09-14 21:00,15,84.31,84.325,84.295,84.325,97
20141201|2014-09-14 21:30,15,84.33,84.33,84.315,84.32,24
20141201|2014-09-14 22:00,15,84.325,84.325,84.315,84.32,18
20141201|2014-09-14 22:30,15,84.32,84.335,84.315,84.32,33
20141201|2014-09-14 23:00,15,84.32,84.34,84.32,84.34,24
20141201|2014-09-14 23:30,15,84.34,84.38,84.335,84.365,89
20141201|2014-09-15 00:00,15,84.36,84.385,84.36,84.37,71
20141201|2014-09-15 00:30,15,84.375,84.375,84.325,84.33,58
20141201|2014-09-15 01:00,15,84.33,84.38,84.33,84.355,142
20141201|2014-09-15 01:30,15,84.36,84.37,84.34,84.37,43
20141201|2014-09-15 02:00,15,84.36,84.46,84.355,84.46,602
20141201|2014-09-15 02:30,15,84.46,84.48,84.415,84.42,274
20141201|2014-09-15 03:00,15,84.425,84.475,84.425,84.475,205
20141201|2014-09-15 03:30,15,84.475,84.51,84.46,84.48,384
20141201|2014-09-15 04:00,15,84.485,84.485,84.44,84.475,122
20141201|2014-09-15 04:30,15,84.475,84.485,84.46,84.47,118
20141201|2014-09-15 05:00,15,84.465,84.495,84.46,84.48,38
20141201|2014-09-15 05:30,15,84.48,84.5,84.48,84.48,69
20141201|2014-09-15 06:00,15,84.48,84.52,84.475,84.475,198
20141201|2014-09-15 06:30,15,84.47,84.495,84.47,84.49,120
20141201|2014-09-15 07:00,15,84.485,84.545,84.485,84.51,524
20141201|2014-09-15 07:30,15,84.515,84.535,84.485,84.5,1064
20141201|2014-09-15 08:00,15,84.5,84.505,84.39,84.42,1565
20141201|2014-09-15 08:30,15,84.425,84.435,84.325,84.33,2000
20141201|2014-09-15 09:00,15,84.33,84.415,84.305,84.375,1688
20141201|2014-09-15 09:30,15,84.38,84.41,84.375,84.395,630
20141201|2014-09-15 10:00,15,84.395,84.395,84.35,84.355,612
20141201|2014-09-15 10:30,15,84.355,84.365,84.32,84.32,470
20141201|2014-09-15 11:00,15,84.325,84.4,84.325,84.39,703
20141201|2014-09-15 11:30,15,84.395,84.425,84.385,84.41,711
20141201|2014-09-15 12:00,15,84.405,84.405,84.35,84.355,647
20141201|2014-09-15 12:30,15,84.355,84.365,84.34,84.365,245
20141201|2014-09-15 13:00,15,84.37,84.37,84.35,84.37,138
20141201|2014-09-15 13:30,15,84.36,84.405,84.35,84.405,387
20141201|2014-09-15 14:00,15,84.405,84.415,84.345,84.385,646
20141201|2014-09-15 14:30,15,84.385,84.39,84.37,84.375,337
20141201|2014-09-15 15:00,15,84.37,84.38,84.365,84.365,114
20141201|2014-09-15 15:30,15,84.37,84.375,84.355,84.36,96
20141201|2014-09-15 19:00,16,84.375,84.375,84.35,84.36,179
20141201|2014-09-15 19:30,16,84.36,84.365,84.33,84.34,44
20141201|2014-09-15 20:00,16,84.355,84.355,84.3,84.31,125
20141201|2014-09-15 20:30,16,84.315,84.32,84.23,84.275,446
20141201|2014-09-15 21:00,16,84.27,84.31,84.27,84.305,76
20141201|2014-09-15 21:30,16,84.305,84.31,84.28,84.29,91
20141201|2014-09-15 22:00,16,84.29,84.33,84.29,84.325,78
20141201|2014-09-15 22:30,16,84.33,84.35,84.33,84.35,60
20141201|2014-09-15 23:00,16,84.35,84.365,84.345,84.36,59
20141201|2014-09-15 23:30,16,84.365,84.4,84.36,84.385,101
20141201|2014-09-16 00:00,16,84.39,84.39,84.37,84.385,30
20141201|2014-09-16 00:30,16,84.385,84.405,84.37,84.405,132
20141201|2014-09-16 01:00,16,84.4,84.445,84.4,84.44,119
20141201|2014-09-16 01:30,16,84.43,84.495,84.425,84.48,265
20141201|2014-09-16 02:00,16,84.47,84.48,84.415,84.425,364
20141201|2014-09-16 02:30,16,84.425,84.435,84.39,84.39,283
20141201|2014-09-16 03:00,16,84.395,84.41,84.37,84.395,140
20141201|2014-09-16 03:30,16,84.39,84.4,84.37,84.385,141
20141201|2014-09-16 04:00,16,84.385,84.415,84.38,84.39,256
20141201|2014-09-16 04:30,16,84.38,84.385,84.345,84.36,168
20141201|2014-09-16 05:00,16,84.36,84.36,84.265,84.32,351
20141201|2014-09-16 05:30,16,84.32,84.395,84.32,84.38,391
20141201|2014-09-16 06:00,16,84.385,84.405,84.36,84.38,234
20141201|2014-09-16 06:30,16,84.37,84.38,84.35,84.355,128
20141201|2014-09-16 07:00,16,84.355,84.355,84.31,84.335,661
20141201|2014-09-16 07:30,16,84.335,84.375,84.305,84.355,871
20141201|2014-09-16 08:00,16,84.36,84.36,84.32,84.32,282
20141201|2014-09-16 08:30,16,84.325,84.35,84.295,84.34,1519
20141201|2014-09-16 09:00,16,84.335,84.39,84.325,84.36,1072
20141201|2014-09-16 09:30,16,84.36,84.385,84.345,84.365,975
20141201|2014-09-16 10:00,16,84.37,84.405,84.365,84.385,1409
20141201|2014-09-16 10:30,16,84.39,84.395,84.105,84.145,5394
20141201|2014-09-16 11:00,16,84.145,84.24,84.005,84.035,8534
20141201|2014-09-16 11:30,16,84.04,84.195,84.005,84.19,4103
20141201|2014-09-16 12:00,16,84.195,84.255,84.17,84.19,1995
20141201|2014-09-16 12:30,16,84.185,84.205,84.155,84.17,672
20141201|2014-09-16 13:00,16,84.17,84.195,84.16,84.185,464
20141201|2014-09-16 13:30,16,84.185,84.245,84.185,84.23,1417
20141201|2014-09-16 14:00,16,84.23,84.23,84.2,84.215,759
20141201|2014-09-16 14:30,16,84.22,84.25,84.215,84.225,647
20141201|2014-09-16 15:00,16,84.225,84.23,84.22,84.225,144
20141201|2014-09-16 15:30,16,84.225,84.24,84.21,84.21,34
20141201|2014-09-16 19:00,17,84.235,84.28,84.235,84.28,183
20141201|2014-09-16 19:30,17,84.27,84.28,84.255,84.255,71
20141201|2014-09-16 20:00,17,84.255,84.295,84.255,84.275,90
20141201|2014-09-16 20:30,17,84.275,84.29,84.265,84.275,74
20141201|2014-09-16 21:00,17,84.28,84.29,84.24,84.26,46
20141201|2014-09-16 21:30,17,84.255,84.265,84.255,84.26,31
20141201|2014-09-16 22:00,17,84.265,84.27,84.26,84.27,9
20141201|2014-09-16 22:30,17,84.265,84.275,84.265,84.275,9
20141201|2014-09-16 23:00,17,84.26,84.26,84.255,84.26,16
20141201|2014-09-16 23:30,17,84.255,84.265,84.25,84.26,45
20141201|2014-09-17 00:00,17,84.265,84.28,84.265,84.27,82
20141201|2014-09-17 00:30,17,84.27,84.28,84.265,84.275,90
20141201|2014-09-17 01:00,17,84.28,84.295,84.23,84.23,693
20141201|2014-09-17 01:30,17,84.235,84.25,84.21,84.245,372
20141201|2014-09-17 02:00,17,84.255,84.285,84.23,84.23,215
20141201|2014-09-17 02:30,17,84.23,84.23,84.19,84.21,186
20141201|2014-09-17 03:00,17,84.21,84.21,84.165,84.185,116
20141201|2014-09-17 03:30,17,84.175,84.24,84.17,84.22,155
20141201|2014-09-17 04:00,17,84.225,84.245,84.2,84.215,98
20141201|2014-09-17 04:30,17,84.22,84.245,84.215,84.235,23
20141201|2014-09-17 05:00,17,84.235,84.235,84.19,84.21,70
20141201|2014-09-17 05:30,17,84.215,84.255,84.215,84.24,110
20141201|2014-09-17 06:00,17,84.24,84.26,84.235,84.24,57
20141201|2014-09-17 06:30,17,84.24,84.25,84.23,84.24,66
20141201|2014-09-17 07:00,17,84.235,84.245,84.225,84.225,432
20141201|2014-09-17 07:30,17,84.215,84.215,84.075,84.145,2837
20141201|2014-09-17 08:00,17,84.145,84.23,84.13,84.205,1985
20141201|2014-09-17 08:30,17,84.21,84.245,84.17,84.17,1102
20141201|2014-09-17 09:00,17,84.175,84.215,84.15,84.17,887
20141201|2014-09-17 09:30,17,84.165,84.255,84.135,84.21,2387
20141201|2014-09-17 10:00,17,84.215,84.33,84.205,84.285,2602
20141201|2014-09-17 10:30,17,84.29,84.295,84.22,84.225,1176
20141201|2014-09-17 11:00,17,84.225,84.24,84.185,84.19,696
20141201|2014-09-17 11:30,17,84.19,84.25,84.17,84.25,2030
20141201|2014-09-17 12:00,17,84.245,84.25,84.21,84.225,710
20141201|2014-09-17 12:30,17,84.225,84.24,84.185,84.22,940
20141201|2014-09-17 13:00,17,84.25,84.595,84.08,84.335,21652
20141201|2014-09-17 13:30,17,84.34,84.505,84.22,84.475,11485
20141201|2014-09-17 14:00,17,84.475,84.725,84.405,84.685,6604
20141201|2014-09-17 14:30,17,84.685,84.86,84.685,84.735,4801
20141201|2014-09-17 15:00,17,84.735,84.775,84.72,84.765,1011
20141201|2014-09-17 15:30,17,84.755,84.805,84.75,84.805,109
20141201|2014-09-17 19:00,18,84.865,84.88,84.82,84.83,294
20141201|2014-09-17 19:30,18,84.83,84.86,84.825,84.845,147
20141201|2014-09-17 20:00,18,84.84,84.86,84.82,84.855,384
20141201|2014-09-17 20:30,18,84.85,84.855,84.805,84.81,48
20141201|2014-09-17 21:00,18,84.81,84.815,84.79,84.79,158
20141201|2014-09-17 21:30,18,84.805,84.805,84.77,84.785,229
20141201|2014-09-17 22:00,18,84.785,84.795,84.77,84.795,159
20141201|2014-09-17 22:30,18,84.795,84.825,84.795,84.82,140
20141201|2014-09-17 23:00,18,84.825,84.85,84.825,84.83,175
20141201|2014-09-17 23:30,18,84.83,84.86,84.83,84.86,111
20141201|2014-09-18 00:00,18,84.865,84.9,84.865,84.875,453
20141201|2014-09-18 00:30,18,84.86,84.865,84.8,84.8,139
20141201|2014-09-18 01:00,18,84.795,84.81,84.76,84.76,546
20141201|2014-09-18 01:30,18,84.76,84.77,84.715,84.735,672
20141201|2014-09-18 02:00,18,84.74,84.805,84.74,84.77,292
20141201|2014-09-18 02:30,18,84.765,84.78,84.655,84.67,1056
20141201|2014-09-18 03:00,18,84.67,84.7,84.665,84.67,255
20141201|2014-09-18 03:30,18,84.665,84.685,84.62,84.65,278
20141201|2014-09-18 04:00,18,84.665,84.725,84.6,84.69,1738
20141201|2014-09-18 04:30,18,84.69,84.74,84.68,84.74,224
20141201|2014-09-18 05:00,18,84.74,84.75,84.705,84.72,146
20141201|2014-09-18 05:30,18,84.715,84.715,84.675,84.69,180
20141201|2014-09-18 06:00,18,84.685,84.69,84.64,84.67,234
20141201|2014-09-18 06:30,18,84.67,84.715,84.66,84.715,203
20141201|2014-09-18 07:00,18,84.71,84.76,84.7,84.7,2437
20141201|2014-09-18 07:30,18,84.695,84.795,84.59,84.605,3740
20141201|2014-09-18 08:00,18,84.61,84.625,84.52,84.575,1775
20141201|2014-09-18 08:30,18,84.57,84.6,84.545,84.555,845
20141201|2014-09-18 09:00,18,84.56,84.6,84.415,84.43,3039
20141201|2014-09-18 09:30,18,84.43,84.48,84.37,84.39,5481
20141201|2014-09-18 10:00,18,84.39,84.5,84.35,84.495,2022
20141201|2014-09-18 10:30,18,84.495,84.495,84.43,84.44,701
20141201|2014-09-18 11:00,18,84.44,84.44,84.38,84.42,508
20141201|2014-09-18 11:30,18,84.425,84.425,84.38,84.395,425
20141201|2014-09-18 12:00,18,84.39,84.45,84.39,84.45,382
20141201|2014-09-18 12:30,18,84.45,84.47,84.435,84.435,269
20141201|2014-09-18 13:00,18,84.435,84.465,84.415,84.45,258
20141201|2014-09-18 13:30,18,84.45,84.45,84.425,84.43,1011
20141201|2014-09-18 14:00,18,84.43,84.44,84.405,84.415,219
20141201|2014-09-18 14:30,18,84.415,84.435,84.41,84.425,288
20141201|2014-09-18 15:00,18,84.425,84.43,84.39,84.395,94
20141201|2014-09-18 15:30,18,84.395,84.395,84.34,84.385,480
20141201|2014-09-18 19:00,19,84.37,84.425,84.37,84.385,127
20141201|2014-09-18 19:30,19,84.385,84.425,84.36,84.39,338
20141201|2014-09-18 20:00,19,84.37,84.44,84.36,84.435,173
20141201|2014-09-18 20:30,19,84.43,84.51,84.39,84.42,1251
20141201|2014-09-18 21:00,19,84.41,84.465,84.405,84.42,424
20141201|2014-09-18 21:30,19,84.42,84.445,84.405,84.41,238
20141201|2014-09-18 22:00,19,84.405,84.41,84.355,84.4,501
20141201|2014-09-18 22:30,19,84.395,84.41,84.37,84.375,75
20141201|2014-09-18 23:00,19,84.37,84.385,84.335,84.345,153
20141201|2014-09-18 23:30,19,84.355,84.41,84.355,84.405,75
20141201|2014-09-19 00:00,19,84.41,84.48,84.41,84.42,777
20141201|2014-09-19 00:30,19,84.425,84.465,84.42,84.455,228
20141201|2014-09-19 01:00,19,84.465,84.485,84.435,84.485,275
20141201|2014-09-19 01:30,19,84.49,84.575,84.48,84.55,547
20141201|2014-09-19 02:00,19,84.555,84.565,84.475,84.485,469
20141201|2014-09-19 02:30,19,84.495,84.54,84.47,84.535,236
20141201|2014-09-19 03:00,19,84.525,84.635,84.515,84.62,813
20141201|2014-09-19 03:30,19,84.625,84.69,84.605,84.615,937
20141201|2014-09-19 04:00,19,84.615,84.65,84.565,84.61,796
20141201|2014-09-19 04:30,19,84.615,84.625,84.585,84.59,260
20141201|2014-09-19 05:00,19,84.59,84.64,84.585,84.61,180
20141201|2014-09-19 05:30,19,84.6,84.685,84.595,84.68,223
20141201|2014-09-19 06:00,19,84.67,84.695,84.645,84.685,291
20141201|2014-09-19 06:30,19,84.685,84.73,84.68,84.705,459
20141201|2014-09-19 07:00,19,84.71,84.785,84.71,84.72,1613
20141201|2014-09-19 07:30,19,84.72,84.72,84.535,84.59,3565
20141201|2014-09-19 08:00,19,84.59,84.71,84.58,84.675,2461
20141201|2014-09-19 08:30,19,84.67,84.79,84.665,84.735,1711
20141201|2014-09-19 09:00,19,84.735,84.815,84.7,84.775,2020
20141201|2014-09-19 09:30,19,84.775,84.905,84.77,84.835,5017
20141201|2014-09-19 10:00,19,84.83,84.86,84.805,84.82,2195
20141201|2014-09-19 10:30,19,84.815,84.87,84.755,84.865,2929
20141201|2014-09-19 11:00,19,84.86,84.895,84.84,84.88,1264
20141201|2014-09-19 11:30,19,84.88,84.91,84.865,84.9,937
20141201|2014-09-19 12:00,19,84.9,84.905,84.84,84.84,700
20141201|2014-09-19 12:30,19,84.84,84.88,84.835,84.845,839
20141201|2014-09-19 13:00,19,84.84,84.875,84.84,84.855,210
20141201|2014-09-19 13:30,19,84.855,84.885,84.855,84.865,424
20141201|2014-09-19 14:00,19,84.865,84.88,84.85,84.86,280
20141201|2014-09-19 14:30,19,84.865,84.87,84.845,84.845,778
20141201|2014-09-19 15:00,19,84.845,84.89,84.845,84.88,112
20141201|2014-09-19 15:30,19,84.89,84.935,84.875,84.935,184
20141201|2014-09-21 17:00,22,84.93,84.93,84.865,84.865,165
20141201|2014-09-21 17:30,22,84.865,84.865,84.855,84.865,24
20141201|2014-09-21 18:00,22,84.85,84.85,84.805,84.83,56
20141201|2014-09-21 18:30,22,84.84,84.85,84.82,84.82,97
20141201|2014-09-21 19:00,22,84.82,84.82,84.78,84.78,256
20141201|2014-09-21 19:30,22,84.785,84.8,84.775,84.78,130
20141201|2014-09-21 20:00,22,84.775,84.835,84.775,84.78,161
20141201|2014-09-21 20:30,22,84.805,84.815,84.76,84.76,120
20141201|2014-09-21 21:00,22,84.76,84.76,84.72,84.745,169
20141201|2014-09-21 21:30,22,84.74,84.74,84.69,84.695,313
20141201|2014-09-21 22:00,22,84.695,84.7,84.645,84.67,356
20141201|2014-09-21 22:30,22,84.665,84.7,84.66,84.7,61
20141201|2014-09-21 23:00,22,84.69,84.7,84.665,84.685,59
20141201|2014-09-21 23:30,22,84.685,84.705,84.68,84.695,56
20141201|2014-09-22 00:00,22,84.695,84.715,84.655,84.67,110
20141201|2014-09-22 00:30,22,84.67,84.7,84.67,84.695,53
20141201|2014-09-22 01:00,22,84.685,84.745,84.68,84.74,138
20141201|2014-09-22 01:30,22,84.73,84.74,84.685,84.7,121
20141201|2014-09-22 02:00,22,84.695,84.745,84.67,84.725,160
20141201|2014-09-22 02:30,22,84.73,84.77,84.705,84.76,107
20141201|2014-09-22 03:00,22,84.76,84.82,84.75,84.78,190
20141201|2014-09-22 03:30,22,84.79,84.83,84.77,84.83,350
20141201|2014-09-22 04:00,22,84.83,84.85,84.795,84.795,394
20141201|2014-09-22 04:30,22,84.8,84.825,84.785,84.795,81
20141201|2014-09-22 05:00,22,84.795,84.84,84.78,84.83,203
20141201|2014-09-22 05:30,22,84.83,84.88,84.825,84.865,328
20141201|2014-09-22 06:00,22,84.86,84.86,84.84,84.84,147
20141201|2014-09-22 06:30,22,84.835,84.85,84.83,84.83,76
20141201|2014-09-22 07:00,22,84.83,84.86,84.795,84.84,713
20141201|2014-09-22 07:30,22,84.84,84.84,84.77,84.785,1186
20141201|2014-09-22 08:00,22,84.785,84.865,84.78,84.835,1053
20141201|2014-09-22 08:30,22,84.84,84.89,84.84,84.84,1095
20141201|2014-09-22 09:00,22,84.835,84.945,84.78,84.94,1993
20141201|2014-09-22 09:30,22,84.94,84.955,84.845,84.945,1643
20141201|2014-09-22 10:00,22,84.945,84.975,84.88,84.89,1573
20141201|2014-09-22 10:30,22,84.89,84.925,84.865,84.9,878
20141201|2014-09-22 11:00,22,84.895,84.93,84.89,84.93,697
20141201|2014-09-22 11:30,22,84.925,84.925,84.845,84.89,417
20141201|2014-09-22 12:00,22,84.885,84.94,84.885,84.9,562
20141201|2014-09-22 12:30,22,84.895,84.915,84.885,84.9,297
20141201|2014-09-22 13:00,22,84.895,84.9,84.845,84.865,480
20141201|2014-09-22 13:30,22,84.86,84.89,84.84,84.87,446
20141201|2014-09-22 14:00,22,84.875,84.875,84.82,84.825,230
20141201|2014-09-22 14:30,22,84.825,84.835,84.79,84.795,364
20141201|2014-09-22 15:00,22,84.795,84.82,84.795,84.805,31
20141201|2014-09-22 15:30,22,84.8,84.82,84.79,84.82,47
20141201|2014-09-22 19:00,23,84.805,84.815,84.785,84.805,226
20141201|2014-09-22 19:30,23,84.8,84.82,84.79,84.79,82
20141201|2014-09-22 20:00,23,84.79,84.79,84.725,84.735,196
20141201|2014-09-22 20:30,23,84.735,84.78,84.72,84.775,138
20141201|2014-09-22 21:00,23,84.78,84.81,84.77,84.785,79
20141201|2014-09-22 21:30,23,84.785,84.79,84.755,84.775,40
20141201|2014-09-22 22:00,23,84.78,84.785,84.755,84.755,54
20141201|2014-09-22 22:30,23,84.78,84.785,84.77,84.785,12
20141201|2014-09-22 23:00,23,84.78,84.795,84.76,84.77,38
20141201|2014-09-22 23:30,23,84.76,84.77,84.755,84.765,34
20141201|2014-09-23 00:00,23,84.765,84.785,84.755,84.78,229
20141201|2014-09-23 00:30,23,84.78,84.78,84.75,84.765,105
20141201|2014-09-23 01:00,23,84.775,84.8,84.755,84.79,78
20141201|2014-09-23 01:30,23,84.785,84.8,84.77,84.78,222
20141201|2014-09-23 02:00,23,84.775,84.775,84.715,84.73,745
20141201|2014-09-23 02:30,23,84.73,84.76,84.69,84.74,483
20141201|2014-09-23 03:00,23,84.75,84.77,84.65,84.675,487
20141201|2014-09-23 03:30,23,84.67,84.68,84.58,84.595,1446
20141201|2014-09-23 04:00,23,84.6,84.63,84.57,84.6,1112
20141201|2014-09-23 04:30,23,84.605,84.61,84.49,84.505,1898
20141201|2014-09-23 05:00,23,84.5,84.54,84.475,84.54,485
20141201|2014-09-23 05:30,23,84.54,84.565,84.535,84.555,284
20141201|2014-09-23 06:00,23,84.55,84.555,84.51,84.515,215
20141201|2014-09-23 06:30,23,84.51,84.545,84.465,84.465,250
20141201|2014-09-23 07:00,23,84.47,84.555,84.46,84.52,1885
20141201|2014-09-23 07:30,23,84.525,84.64,84.495,84.6,1639
20141201|2014-09-23 08:00,23,84.605,84.61,84.55,84.6,667
20141201|2014-09-23 08:30,23,84.595,84.645,84.57,84.64,1536
20141201|2014-09-23 09:00,23,84.645,84.77,84.62,84.7,2306
20141201|2014-09-23 09:30,23,84.7,84.8,84.7,84.75,2052
20141201|2014-09-23 10:00,23,84.75,84.79,84.74,84.745,1028
20141201|2014-09-23 10:30,23,84.74,84.79,84.725,84.78,762
20141201|2014-09-23 11:00,23,84.78,84.83,84.78,84.825,726
20141201|2014-09-23 11:30,23,84.825,84.875,84.82,84.865,834
20141201|2014-09-23 12:00,23,84.86,84.86,84.795,84.795,541
20141201|2014-09-23 12:30,23,84.795,84.845,84.795,84.825,412
20141201|2014-09-23 13:00,23,84.825,84.825,84.775,84.785,266
20141201|2014-09-23 13:30,23,84.78,84.785,84.76,84.78,320
20141201|2014-09-23 14:00,23,84.78,84.8,84.78,84.79,113
20141201|2014-09-23 14:30,23,84.785,84.795,84.76,84.79,318
20141201|2014-09-23 15:00,23,84.79,84.8,84.77,84.795,319
20141201|2014-09-23 15:30,23,84.815,84.845,84.805,84.845,82
20141201|2014-09-23 19:00,24,84.775,84.79,84.76,84.77,107
20141201|2014-09-23 19:30,24,84.765,84.8,84.76,84.79,155
20141201|2014-09-23 20:00,24,84.795,84.825,84.79,84.79,457
20141201|2014-09-23 20:30,24,84.795,84.795,84.75,84.765,115
20141201|2014-09-23 21:00,24,84.765,84.78,84.76,84.76,44
20141201|2014-09-23 21:30,24,84.76,84.765,84.73,84.755,119
20141201|2014-09-23 22:00,24,84.76,84.77,84.755,84.76,8
20141201|2014-09-23 22:30,24,84.75,84.75,84.73,84.73,54
20141201|2014-09-23 23:00,24,84.735,84.74,84.73,84.74,134
20141201|2014-09-23 23:30,24,84.74,84.755,84.735,84.755,130
20141201|2014-09-24 00:00,24,84.76,84.78,84.745,84.78,33
20141201|2014-09-24 00:30,24,84.775,84.8,84.75,84.785,347
20141201|2014-09-24 01:00,24,84.795,84.815,84.79,84.795,92
20141201|2014-09-24 01:30,24,84.8,84.845,84.765,84.765,136
20141201|2014-09-24 02:00,24,84.77,84.805,84.705,84.725,404
20141201|2014-09-24 02:30,24,84.72,84.74,84.71,84.725,124
20141201|2014-09-24 03:00,24,84.73,84.795,84.73,84.755,196
20141201|2014-09-24 03:30,24,84.75,84.82,84.75,84.8,123
20141201|2014-09-24 04:00,24,84.805,84.82,84.78,84.795,155
20141201|2014-09-24 04:30,24,84.79,84.8,84.775,84.785,41
20141201|2014-09-24 05:00,24,84.795,84.805,84.77,84.79,60
20141201|2014-09-24 05:30,24,84.795,84.81,84.78,84.81,91
20141201|2014-09-24 06:00,24,84.81,84.885,84.81,84.875,811
20141201|2014-09-24 06:30,24,84.88,84.905,84.845,84.86,490
20141201|2014-09-24 07:00,24,84.855,84.915,84.85,84.89,462
20141201|2014-09-24 07:30,24,84.885,84.92,84.845,84.915,993
20141201|2014-09-24 08:00,24,84.91,85.105,84.91,85.105,4253
20141201|2014-09-24 08:30,24,85.1,85.15,85.065,85.135,4284
20141201|2014-09-24 09:00,24,85.145,85.22,85.135,85.21,5339
20141201|2014-09-24 09:30,24,85.21,85.21,85.07,85.08,2873
20141201|2014-09-24 10:00,24,85.08,85.165,85.05,85.165,1709
20141201|2014-09-24 10:30,24,85.165,85.18,85.115,85.14,1111
20141201|2014-09-24 11:00,24,85.14,85.165,85.1,85.16,560
20141201|2014-09-24 11:30,24,85.16,85.165,85.135,85.135,357
20141201|2014-09-24 12:00,24,85.14,85.155,85.095,85.095,541
20141201|2014-09-24 12:30,24,85.095,85.14,85.095,85.135,356
20141201|2014-09-24 13:00,24,85.135,85.165,85.135,85.15,343
20141201|2014-09-24 13:30,24,85.15,85.18,85.145,85.16,1338
20141201|2014-09-24 14:00,24,85.16,85.16,85.13,85.135,831
20141201|2014-09-24 14:30,24,85.135,85.19,85.125,85.16,615
20141201|2014-09-24 15:00,24,85.16,85.185,85.145,85.17,254
20141201|2014-09-24 15:30,24,85.16,85.18,85.15,85.175,191
20141201|2014-09-24 19:00,25,85.2,85.225,85.2,85.21,96
20141201|2014-09-24 19:30,25,85.21,85.225,85.185,85.185,234
20141201|2014-09-24 20:00,25,85.185,85.195,85.165,85.165,87
20141201|2014-09-24 20:30,25,85.17,85.19,85.17,85.18,137
20141201|2014-09-24 21:00,25,85.175,85.235,85.175,85.22,236
20141201|2014-09-24 21:30,25,85.22,85.225,85.19,85.22,150
20141201|2014-09-24 22:00,25,85.22,85.29,85.22,85.29,1414
20141201|2014-09-24 22:30,25,85.29,85.295,85.26,85.265,168
20141201|2014-09-24 23:00,25,85.265,85.28,85.25,85.28,55
20141201|2014-09-24 23:30,25,85.275,85.28,85.255,85.265,25
20141201|2014-09-25 00:00,25,85.265,85.28,85.26,85.275,68
20141201|2014-09-25 00:30,25,85.28,85.29,85.265,85.265,75
20141201|2014-09-25 01:00,25,85.265,85.365,85.255,85.33,563
20141201|2014-09-25 01:30,25,85.33,85.465,85.275,85.445,901
20141201|2014-09-25 02:00,25,85.44,85.475,85.35,85.45,654
20141201|2014-09-25 02:30,25,85.455,85.545,85.405,85.53,793
20141201|2014-09-25 03:00,25,85.53,85.615,85.5,85.505,1378
20141201|2014-09-25 03:30,25,85.505,85.545,85.485,85.485,671
20141201|2014-09-25 04:00,25,85.49,85.49,85.445,85.445,237
20141201|2014-09-25 04:30,25,85.45,85.485,85.435,85.465,139
20141201|2014-09-25 05:00,25,85.46,85.495,85.44,85.495,211
20141201|2014-09-25 05:30,25,85.5,85.54,85.5,85.51,332
20141201|2014-09-25 06:00,25,85.505,85.55,85.495,85.55,573
20141201|2014-09-25 06:30,25,85.545,85.585,85.535,85.535,650
20141201|2014-09-25 07:00,25,85.535,85.58,85.525,85.53,551
20141201|2014-09-25 07:30,25,85.535,85.585,85.44,85.45,2977
20141201|2014-09-25 08:00,25,85.45,85.54,85.435,85.515,1328
20141201|2014-09-25 08:30,25,85.515,85.535,85.35,85.39,3851
20141201|2014-09-25 09:00,25,85.385,85.405,85.305,85.335,3314
20141201|2014-09-25 09:30,25,85.33,85.36,85.21,85.315,4537
20141201|2014-09-25 10:00,25,85.315,85.46,85.3,85.43,3025
20141201|2014-09-25 10:30,25,85.43,85.445,85.325,85.325,1447
20141201|2014-09-25 11:00,25,85.32,85.4,85.315,85.35,996
20141201|2014-09-25 11:30,25,85.35,85.39,85.325,85.375,787
20141201|2014-09-25 12:00,25,85.37,85.405,85.345,85.36,726
20141201|2014-09-25 12:30,25,85.36,85.365,85.305,85.325,1030
20141201|2014-09-25 13:00,25,85.325,85.325,85.255,85.275,2422
20141201|2014-09-25 13:30,25,85.28,85.325,85.28,85.31,519
20141201|2014-09-25 14:00,25,85.315,85.325,85.29,85.3,609
20141201|2014-09-25 14:30,25,85.295,85.34,85.29,85.33,894
20141201|2014-09-25 15:00,25,85.33,85.37,85.33,85.34,52
20141201|2014-09-25 15:30,25,85.34,85.34,85.315,85.33,129
20141201|2014-09-25 19:00,26,85.275,85.28,85.255,85.265,182
20141201|2014-09-25 19:30,26,85.265,85.275,85.235,85.245,100
20141201|2014-09-25 20:00,26,85.25,85.28,85.245,85.27,116
20141201|2014-09-25 20:30,26,85.275,85.305,85.26,85.3,117
20141201|2014-09-25 21:00,26,85.295,85.37,85.29,85.365,137
20141201|2014-09-25 21:30,26,85.37,85.41,85.345,85.4,255
20141201|2014-09-25 22:00,26,85.375,85.38,85.345,85.365,88
20141201|2014-09-25 22:30,26,85.36,85.365,85.345,85.36,25
20141201|2014-09-25 23:00,26,85.36,85.385,85.345,85.37,29
20141201|2014-09-25 23:30,26,85.36,85.375,85.34,85.375,28
20141201|2014-09-26 00:00,26,85.38,85.4,85.36,85.395,73
20141201|2014-09-26 00:30,26,85.395,85.435,85.39,85.41,145
20141201|2014-09-26 01:00,26,85.405,85.42,85.385,85.405,67
20141201|2014-09-26 01:30,26,85.41,85.495,85.4,85.4,182
20141201|2014-09-26 02:00,26,85.405,85.415,85.3,85.305,333
20141201|2014-09-26 02:30,26,85.305,85.38,85.305,85.36,198
20141201|2014-09-26 03:00,26,85.365,85.405,85.335,85.385,202
20141201|2014-09-26 03:30,26,85.38,85.38,85.315,85.35,312
20141201|2014-09-26 04:00,26,85.35,85.385,85.35,85.36,90
20141201|2014-09-26 04:30,26,85.36,85.385,85.355,85.36,61
20141201|2014-09-26 05:00,26,85.365,85.365,85.345,85.35,61
20141201|2014-09-26 05:30,26,85.355,85.38,85.355,85.38,42
20141201|2014-09-26 06:00,26,85.38,85.435,85.38,85.43,197
20141201|2014-09-26 06:30,26,85.435,85.48,85.425,85.445,205
20141201|2014-09-26 07:00,26,85.445,85.475,85.435,85.44,466
20141201|2014-09-26 07:30,26,85.445,85.595,85.395,85.575,2439
20141201|2014-09-26 08:00,26,85.58,85.58,85.48,85.535,1715
20141201|2014-09-26 08:30,26,85.54,85.705,85.51,85.66,3362
20141201|2014-09-26 09:00,26,85.665,85.725,85.63,85.705,2428
20141201|2014-09-26 09:30,26,85.705,85.77,85.665,85.695,3081
20141201|2014-09-26 10:00,26,85.695,85.705,85.67,85.685,1218
20141201|2014-09-26 10:30,26,85.685,85.77,85.68,85.755,1226
20141201|2014-09-26 11:00,26,85.755,85.785,85.745,85.745,741
20141201|2014-09-26 11:30,26,85.75,85.765,85.735,85.75,455
20141201|2014-09-26 12:00,26,85.75,85.775,85.725,85.775,359
20141201|2014-09-26 12:30,26,85.775,85.775,85.755,85.77,322
20141201|2014-09-26 13:00,26,85.77,85.8,85.77,85.8,1043
20141201|2014-09-26 13:30,26,85.8,85.825,85.765,85.77,523
20141201|2014-09-26 14:00,26,85.77,85.795,85.765,85.78,256
20141201|2014-09-26 14:30,26,85.785,85.79,85.76,85.76,652
20141201|2014-09-26 15:00,26,85.76,85.76,85.74,85.75,448
20141201|2014-09-26 15:30,26,85.75,85.78,85.745,85.78,334
20141201|2014-09-28 17:00,29,85.81,85.81,85.77,85.795,95
20141201|2014-09-28 17:30,29,85.79,85.865,85.785,85.855,128
20141201|2014-09-28 18:00,29,85.845,85.845,85.815,85.845,20
20141201|2014-09-28 18:30,29,85.83,85.85,85.815,85.815,49
20141201|2014-09-28 19:00,29,85.81,85.81,85.78,85.785,423
20141201|2014-09-28 19:30,29,85.78,85.78,85.735,85.775,168
20141201|2014-09-28 20:00,29,85.775,85.815,85.75,85.795,204
20141201|2014-09-28 20:30,29,85.8,85.835,85.8,85.81,187
20141201|2014-09-28 21:00,29,85.79,85.835,85.79,85.81,189
20141201|2014-09-28 21:30,29,85.805,85.825,85.8,85.825,64
20141201|2014-09-28 22:00,29,85.825,85.83,85.805,85.82,107
20141201|2014-09-28 22:30,29,85.815,85.82,85.81,85.815,22
20141201|2014-09-28 23:00,29,85.815,85.83,85.815,85.83,23
20141201|2014-09-28 23:30,29,85.83,85.855,85.825,85.855,80
20141201|2014-09-29 00:00,29,85.85,85.905,85.85,85.88,357
20141201|2014-09-29 00:30,29,85.885,85.93,85.87,85.9,451
20141201|2014-09-29 01:00,29,85.905,85.905,85.81,85.84,473
20141201|2014-09-29 01:30,29,85.835,85.845,85.76,85.77,256
20141201|2014-09-29 02:00,29,85.76,85.805,85.71,85.73,406
20141201|2014-09-29 02:30,29,85.735,85.82,85.735,85.82,476
20141201|2014-09-29 03:00,29,85.82,85.83,85.76,85.805,322
20141201|2014-09-29 03:30,29,85.795,85.845,85.785,85.845,177
20141201|2014-09-29 04:00,29,85.835,85.875,85.815,85.84,349
20141201|2014-09-29 04:30,29,85.845,85.855,85.8,85.81,166
20141201|2014-09-29 05:00,29,85.81,85.815,85.795,85.815,198
20141201|2014-09-29 05:30,29,85.815,85.815,85.74,85.765,161
20141201|2014-09-29 06:00,29,85.765,85.77,85.685,85.69,535
20141201|2014-09-29 06:30,29,85.69,85.71,85.655,85.67,450
20141201|2014-09-29 07:00,29,85.67,85.72,85.66,85.71,759
20141201|2014-09-29 07:30,29,85.71,85.735,85.71,85.735,109
20141201|2014-09-29 08:00,29,85.66,85.69,85.655,85.66,540
20141201|2014-09-29 08:30,29,85.66,85.685,85.635,85.66,1230
20141201|2014-09-29 09:00,29,85.665,85.755,85.64,85.755,1466
20141201|2014-09-29 09:30,29,85.755,85.785,85.735,85.76,1334
20141201|2014-09-29 10:00,29,85.76,85.76,85.69,85.69,1150
20141201|2014-09-29 10:30,29,85.685,85.685,85.59,85.65,1336
20141201|2014-09-29 11:00,29,85.65,85.68,85.64,85.675,517
20141201|2014-09-29 11:30,29,85.67,85.67,85.63,85.67,452
20141201|2014-09-29 12:00,29,85.67,85.735,85.67,85.735,343
20141201|2014-09-29 12:30,29,85.735,85.77,85.72,85.745,879
20141201|2014-09-29 13:00,29,85.74,85.755,85.7,85.7,640
20141201|2014-09-29 13:30,29,85.71,85.73,85.71,85.715,221
20141201|2014-09-29 14:00,29,85.715,85.72,85.71,85.715,406
20141201|2014-09-29 14:30,29,85.72,85.74,85.715,85.74,190
20141201|2014-09-29 15:00,29,85.74,85.745,85.725,85.745,60
20141201|2014-09-29 15:30,29,85.75,85.765,85.735,85.755,87
20141201|2014-09-29 19:00,30,85.74,85.76,85.735,85.75,95
20141201|2014-09-29 19:30,30,85.73,85.785,85.73,85.765,94
20141201|2014-09-29 20:00,30,85.77,85.775,85.75,85.75,33
20141201|2014-09-29 20:30,30,85.75,85.75,85.72,85.745,49
20141201|2014-09-29 21:00,30,85.74,85.74,85.72,85.73,45
20141201|2014-09-29 21:30,30,85.725,85.735,85.68,85.69,37
20141201|2014-09-29 22:00,30,85.675,85.69,85.625,85.635,286
20141201|2014-09-29 22:30,30,85.63,85.69,85.63,85.685,88
20141201|2014-09-29 23:00,30,85.685,85.7,85.675,85.675,46
20141201|2014-09-29 23:30,30,85.67,85.685,85.665,85.67,43
20141201|2014-09-30 00:00,30,85.68,85.69,85.675,85.69,38
20141201|2014-09-30 00:30,30,85.69,85.735,85.69,85.72,155
20141201|2014-09-30 01:00,30,85.705,85.715,85.62,85.625,423
20141201|2014-09-30 01:30,30,85.63,85.7,85.62,85.695,172
20141201|2014-09-30 02:00,30,85.69,85.755,85.68,85.745,210
20141201|2014-09-30 02:30,30,85.745,85.745,85.71,85.735,119
20141201|2014-09-30 03:00,30,85.73,85.785,85.73,85.78,145
20141201|2014-09-30 03:30,30,85.775,85.9,85.775,85.865,1719
20141201|2014-09-30 04:00,30,85.88,86.17,85.88,86.14,4254
20141201|2014-09-30 04:30,30,86.135,86.205,86.115,86.19,1246
20141201|2014-09-30 05:00,30,86.19,86.195,86.12,86.135,738
20141201|2014-09-30 05:30,30,86.145,86.24,86.145,86.23,986
20141201|2014-09-30 06:00,30,86.235,86.335,86.235,86.305,1765
20141201|2014-09-30 06:30,30,86.305,86.315,86.21,86.265,813
20141201|2014-09-30 07:00,30,86.255,86.32,86.195,86.21,1718
20141201|2014-09-30 07:30,30,86.22,86.25,86.17,86.2,1606
20141201|2014-09-30 08:00,30,86.2,86.23,86.15,86.21,1822
20141201|2014-09-30 08:30,30,86.21,86.21,86.02,86.13,3619
20141201|2014-09-30 09:00,30,86.125,86.125,86.005,86.005,2519
20141201|2014-09-30 09:30,30,86.005,86.065,85.975,86.005,3645
20141201|2014-09-30 10:00,30,86.01,86.065,86,86.065,1521
20141201|2014-09-30 10:30,30,86.065,86.115,86.05,86.05,1237
20141201|2014-09-30 11:00,30,86.055,86.12,86.055,86.105,995
20141201|2014-09-30 11:30,30,86.1,86.115,86.045,86.045,366
20141201|2014-09-30 12:00,30,86.05,86.055,86.01,86.015,461
20141201|2014-09-30 12:30,30,86.015,86.075,86.01,86.055,556
20141201|2014-09-30 13:00,30,86.055,86.055,86.015,86.035,219
20141201|2014-09-30 13:30,30,86.035,86.055,86.015,86.045,806
20141201|2014-09-30 14:00,30,86.04,86.055,86.025,86.055,217
20141201|2014-09-30 14:30,30,86.06,86.065,86.03,86.04,387
20141201|2014-09-30 15:00,30,86.04,86.04,86.02,86.04,79
20141201|2014-09-30 15:30,30,86.035,86.04,86.02,86.04,39
20141201|2014-09-30 19:00,1,86.05,86.05,86.01,86.03,1239
20141201|2014-09-30 19:30,1,86.03,86.095,86.025,86.085,623
20141201|2014-09-30 20:00,1,86.075,86.135,86.075,86.13,193
20141201|2014-09-30 20:30,1,86.13,86.16,86.11,86.125,219
20141201|2014-09-30 21:00,1,86.13,86.195,86.11,86.16,254
20141201|2014-09-30 21:30,1,86.165,86.185,86.13,86.16,106
20141201|2014-09-30 22:00,1,86.165,86.175,86.15,86.15,90
20141201|2014-09-30 22:30,1,86.15,86.15,86.12,86.135,88
20141201|2014-09-30 23:00,1,86.13,86.14,86.115,86.14,24
20141201|2014-09-30 23:30,1,86.135,86.155,86.13,86.15,42
20141201|2014-10-01 00:00,1,86.155,86.155,86.1,86.125,55
20141201|2014-10-01 00:30,1,86.12,86.135,86.08,86.09,76
20141201|2014-10-01 01:00,1,86.09,86.11,86.07,86.095,383
20141201|2014-10-01 01:30,1,86.09,86.09,86.025,86.08,172
20141201|2014-10-01 02:00,1,86.09,86.12,86.045,86.115,257
20141201|2014-10-01 02:30,1,86.12,86.205,86.095,86.19,1060
20141201|2014-10-01 03:00,1,86.19,86.245,86.155,86.205,1036
20141201|2014-10-01 03:30,1,86.21,86.255,86.17,86.18,401
20141201|2014-10-01 04:00,1,86.18,86.185,86.135,86.145,167
20141201|2014-10-01 04:30,1,86.145,86.16,86.09,86.105,425
20141201|2014-10-01 05:00,1,86.105,86.18,86.09,86.165,238
20141201|2014-10-01 05:30,1,86.155,86.225,86.135,86.215,446
20141201|2014-10-01 06:00,1,86.215,86.275,86.195,86.225,461
20141201|2014-10-01 06:30,1,86.23,86.26,86.215,86.22,269
20141201|2014-10-01 07:00,1,86.225,86.295,86.09,86.12,1872
20141201|2014-10-01 07:30,1,86.125,86.135,86.055,86.075,2269
20141201|2014-10-01 08:00,1,86.07,86.145,86.06,86.125,3008
20141201|2014-10-01 08:30,1,86.135,86.145,86.04,86.04,2107
20141201|2014-10-01 09:00,1,86.035,86.1,85.89,86.09,6911
20141201|2014-10-01 09:30,1,86.085,86.19,86.05,86.17,3302
20141201|2014-10-01 10:00,1,86.17,86.19,86.125,86.13,1551
20141201|2014-10-01 10:30,1,86.135,86.14,85.99,86.025,1999
20141201|2014-10-01 11:00,1,86.03,86.075,85.99,86.05,2074
20141201|2014-10-01 11:30,1,86.05,86.095,86.05,86.09,833
20141201|2014-10-01 12:00,1,86.085,86.125,86.06,86.065,800
20141201|2014-10-01 12:30,1,86.065,86.1,86.04,86.1,581
20141201|2014-10-01 13:00,1,86.095,86.115,86.07,86.07,520
20141201|2014-10-01 13:30,1,86.07,86.085,86.05,86.085,1019
20141201|2014-10-01 14:00,1,86.09,86.095,86.015,86.02,766
20141201|2014-10-01 14:30,1,86.025,86.06,86.01,86.025,567
20141201|2014-10-01 15:00,1,86.03,86.03,85.99,86.005,107
20141201|2014-10-01 15:30,1,86.005,86.005,85.95,85.98,189
20141201|2014-10-01 19:00,2,85.965,85.98,85.94,85.97,302
20141201|2014-10-01 19:30,2,85.975,85.995,85.97,85.995,82
20141201|2014-10-01 20:00,2,85.98,85.98,85.925,85.96,298
20141201|2014-10-01 20:30,2,85.95,85.955,85.915,85.935,82
20141201|2014-10-01 21:00,2,85.94,85.94,85.84,85.87,1355
20141201|2014-10-01 21:30,2,85.865,85.875,85.775,85.775,1089
20141201|2014-10-01 22:00,2,85.77,85.79,85.6,85.67,707
20141201|2014-10-01 22:30,2,85.675,85.695,85.645,85.69,333
20141201|2014-10-01 23:00,2,85.7,85.745,85.695,85.735,204
20141201|2014-10-01 23:30,2,85.73,85.75,85.68,85.7,203
20141201|2014-10-02 00:00,2,85.7,85.745,85.695,85.73,77
20141201|2014-10-02 00:30,2,85.735,85.77,85.695,85.77,748
20141201|2014-10-02 01:00,2,85.77,85.85,85.76,85.805,204
20141201|2014-10-02 01:30,2,85.815,85.93,85.815,85.88,288
20141201|2014-10-02 02:00,2,85.875,85.975,85.85,85.945,915
20141201|2014-10-02 02:30,2,85.925,85.925,85.87,85.895,330
20141201|2014-10-02 03:00,2,85.9,85.935,85.81,85.825,550
20141201|2014-10-02 03:30,2,85.82,85.845,85.725,85.76,297
20141201|2014-10-02 04:00,2,85.76,85.88,85.76,85.83,330
20141201|2014-10-02 04:30,2,85.84,85.84,85.795,85.84,82
20141201|2014-10-02 05:00,2,85.845,85.91,85.84,85.9,636
20141201|2014-10-02 05:30,2,85.9,85.9,85.81,85.855,130
20141201|2014-10-02 06:00,2,85.85,85.905,85.825,85.875,142
20141201|2014-10-02 06:30,2,85.875,85.935,85.835,85.925,488
20141201|2014-10-02 07:00,2,85.935,85.96,85.885,85.91,1019
20141201|2014-10-02 07:30,2,85.9,86.02,85.765,85.79,8548
20141201|2014-10-02 08:00,2,85.785,85.81,85.6,85.685,4226
20141201|2014-10-02 08:30,2,85.685,85.84,85.675,85.79,3293
20141201|2014-10-02 09:00,2,85.79,85.97,85.775,85.94,4488
20141201|2014-10-02 09:30,2,85.935,85.965,85.765,85.83,2394
20141201|2014-10-02 10:00,2,85.83,85.885,85.825,85.88,940
20141201|2014-10-02 10:30,2,85.885,85.89,85.685,85.7,2335
20141201|2014-10-02 11:00,2,85.7,85.785,85.665,85.735,1428
20141201|2014-10-02 11:30,2,85.735,85.735,85.64,85.68,2091
20141201|2014-10-02 12:00,2,85.68,85.735,85.68,85.69,610
20141201|2014-10-02 12:30,2,85.685,85.69,85.655,85.675,507
20141201|2014-10-02 13:00,2,85.67,85.68,85.565,85.585,5543
20141201|2014-10-02 13:30,2,85.585,85.7,85.545,85.685,4227
20141201|2014-10-02 14:00,2,85.69,85.75,85.69,85.72,984
20141201|2014-10-02 14:30,2,85.725,85.76,85.715,85.75,380
20141201|2014-10-02 15:00,2,85.75,85.755,85.73,85.74,60
20141201|2014-10-02 15:30,2,85.73,85.75,85.72,85.735,109
20141201|2014-10-02 19:00,3,85.725,85.805,85.715,85.78,246
20141201|2014-10-02 19:30,3,85.775,85.835,85.775,85.815,103
20141201|2014-10-02 20:00,3,85.8,85.85,85.79,85.83,183
20141201|2014-10-02 20:30,3,85.825,85.85,85.815,85.84,37
20141201|2014-10-02 21:00,3,85.85,85.865,85.825,85.845,122
20141201|2014-10-02 21:30,3,85.835,85.84,85.815,85.83,48
20141201|2014-10-02 22:00,3,85.825,85.845,85.825,85.825,25
20141201|2014-10-02 22:30,3,85.825,85.865,85.825,85.85,389
20141201|2014-10-02 23:00,3,85.85,85.855,85.84,85.84,146
20141201|2014-10-02 23:30,3,85.85,85.85,85.835,85.845,67
20141201|2014-10-03 00:00,3,85.845,85.865,85.845,85.85,25
20141201|2014-10-03 00:30,3,85.86,85.89,85.86,85.88,75
20141201|2014-10-03 01:00,3,85.88,85.92,85.88,85.9,190
20141201|2014-10-03 01:30,3,85.905,85.915,85.88,85.9,136
20141201|2014-10-03 02:00,3,85.9,85.905,85.875,85.885,82
20141201|2014-10-03 02:30,3,85.875,85.915,85.86,85.915,183
20141201|2014-10-03 03:00,3,85.92,85.945,85.915,85.94,323
20141201|2014-10-03 03:30,3,85.945,86.02,85.935,86.005,489
20141201|2014-10-03 04:00,3,85.99,86.025,85.98,86.015,243
20141201|2014-10-03 04:30,3,86.01,86.065,86.01,86.05,200
20141201|2014-10-03 05:00,3,86.06,86.11,86.06,86.08,333
20141201|2014-10-03 05:30,3,86.09,86.1,86.055,86.095,1614
20141201|2014-10-03 06:00,3,86.09,86.115,86.05,86.05,504
20141201|2014-10-03 06:30,3,86.05,86.11,86.045,86.105,340
20141201|2014-10-03 07:00,3,86.105,86.225,86.075,86.2,2214
20141201|2014-10-03 07:30,3,86.225,86.695,86.225,86.565,19628
20141201|2014-10-03 08:00,3,86.57,86.705,86.51,86.69,5352
20141201|2014-10-03 08:30,3,86.685,86.755,86.615,86.725,4507
20141201|2014-10-03 09:00,3,86.725,86.85,86.72,86.845,5060
20141201|2014-10-03 09:30,3,86.84,86.87,86.795,86.8,2885
20141201|2014-10-03 10:00,3,86.8,86.825,86.71,86.735,2359
20141201|2014-10-03 10:30,3,86.73,86.795,86.73,86.765,697
20141201|2014-10-03 11:00,3,86.765,86.81,86.765,86.81,1319
20141201|2014-10-03 11:30,3,86.81,86.85,86.79,86.79,1282
20141201|2014-10-03 12:00,3,86.79,86.8,86.775,86.79,421
20141201|2014-10-03 12:30,3,86.785,86.8,86.77,86.77,461
20141201|2014-10-03 13:00,3,86.77,86.785,86.755,86.765,467
20141201|2014-10-03 13:30,3,86.765,86.835,86.765,86.835,906
20141201|2014-10-03 14:00,3,86.83,86.83,86.8,86.805,517
20141201|2014-10-03 14:30,3,86.81,86.82,86.795,86.805,1107
20141201|2014-10-03 15:00,3,86.805,86.81,86.78,86.795,201
20141201|2014-10-03 15:30,3,86.8,86.8,86.765,86.795,77
20141201|2014-10-05 17:00,6,86.8,86.84,86.785,86.81,1244
20141201|2014-10-05 17:30,6,86.815,86.845,86.81,86.845,102
20141201|2014-10-05 18:00,6,86.83,86.845,86.82,86.83,506
20141201|2014-10-05 18:30,6,86.825,86.825,86.805,86.805,13
20141201|2014-10-05 19:00,6,86.81,86.81,86.75,86.76,226
20141201|2014-10-05 19:30,6,86.76,86.78,86.74,86.77,212
20141201|2014-10-05 20:00,6,86.77,86.77,86.725,86.725,204
20141201|2014-10-05 20:30,6,86.73,86.765,86.72,86.765,116
20141201|2014-10-05 21:00,6,86.755,86.77,86.75,86.76,49
20141201|2014-10-05 21:30,6,86.765,86.765,86.74,86.745,70
20141201|2014-10-05 22:00,6,86.745,86.755,86.73,86.75,34
20141201|2014-10-05 22:30,6,86.75,86.755,86.74,86.74,19
20141201|2014-10-05 23:00,6,86.745,86.75,86.74,86.74,16
20141201|2014-10-05 23:30,6,86.745,86.745,86.73,86.735,30
20141201|2014-10-06 00:00,6,86.73,86.73,86.715,86.725,147
20141201|2014-10-06 00:30,6,86.725,86.725,86.7,86.71,94
20141201|2014-10-06 01:00,6,86.71,86.745,86.67,86.68,538
20141201|2014-10-06 01:30,6,86.685,86.685,86.635,86.655,1130
20141201|2014-10-06 02:00,6,86.64,86.65,86.615,86.615,957
20141201|2014-10-06 02:30,6,86.615,86.66,86.6,86.62,569
20141201|2014-10-06 03:00,6,86.62,86.64,86.59,86.59,424
20141201|2014-10-06 03:30,6,86.59,86.62,86.56,86.565,568
20141201|2014-10-06 04:00,6,86.57,86.605,86.55,86.595,581
20141201|2014-10-06 04:30,6,86.6,86.62,86.57,86.57,317
20141201|2014-10-06 05:00,6,86.585,86.59,86.515,86.54,826
20141201|2014-10-06 05:30,6,86.54,86.555,86.5,86.53,515
20141201|2014-10-06 06:00,6,86.535,86.535,86.495,86.495,431
20141201|2014-10-06 06:30,6,86.495,86.5,86.435,86.44,553
20141201|2014-10-06 07:00,6,86.44,86.51,86.405,86.51,2195
20141201|2014-10-06 07:30,6,86.51,86.56,86.505,86.505,1130
20141201|2014-10-06 08:00,6,86.51,86.585,86.51,86.56,2604
20141201|2014-10-06 08:30,6,86.56,86.585,86.475,86.48,1241
20141201|2014-10-06 09:00,6,86.485,86.485,86.385,86.405,2818
20141201|2014-10-06 09:30,6,86.405,86.445,86.345,86.4,2495
20141201|2014-10-06 10:00,6,86.405,86.435,86.35,86.375,1714
20141201|2014-10-06 10:30,6,86.375,86.395,86.255,86.26,1677
20141201|2014-10-06 11:00,6,86.26,86.37,86.26,86.335,1415
20141201|2014-10-06 11:30,6,86.335,86.35,86.23,86.24,1624
20141201|2014-10-06 12:00,6,86.24,86.27,86.18,86.26,1314
20141201|2014-10-06 12:30,6,86.26,86.26,86.21,86.21,600
20141201|2014-10-06 13:00,6,86.21,86.215,86.085,86.115,2852
20141201|2014-10-06 13:30,6,86.11,86.12,85.905,86.04,3219
20141201|2014-10-06 14:00,6,86.04,86.08,85.985,85.985,845
20141201|2014-10-06 14:30,6,85.985,85.99,85.735,85.925,4459
20141201|2014-10-06 15:00,6,85.93,85.935,85.83,85.895,612
20141201|2014-10-06 15:30,6,85.9,85.91,85.84,85.875,116
20141201|2014-10-06 19:00,7,85.93,85.995,85.93,85.99,1880
20141201|2014-10-06 19:30,7,85.985,86.05,85.98,86.05,515
20141201|2014-10-06 20:00,7,86.05,86.1,86.045,86.085,242
20141201|2014-10-06 20:30,7,86.085,86.155,86.085,86.115,593
20141201|2014-10-06 21:00,7,86.11,86.175,86.1,86.17,251
20141201|2014-10-06 21:30,7,86.175,86.195,86.135,86.145,198
20141201|2014-10-06 22:00,7,86.155,86.185,86.11,86.125,179
20141201|2014-10-06 22:30,7,86.14,86.145,86.1,86.13,189
20141201|2014-10-06 23:00,7,86.12,86.135,86.105,86.13,155
20141201|2014-10-06 23:30,7,86.15,86.15,86.025,86.075,493
20141201|2014-10-07 00:00,7,86.08,86.08,85.975,85.975,1097
20141201|2014-10-07 00:30,7,85.975,86.06,85.965,86.04,264
20141201|2014-10-07 01:00,7,86.04,86.095,85.94,85.945,472
20141201|2014-10-07 01:30,7,85.95,86.005,85.93,85.95,546
20141201|2014-10-07 02:00,7,85.955,85.965,85.76,85.835,2126
20141201|2014-10-07 02:30,7,85.83,85.935,85.815,85.905,480
20141201|2014-10-07 03:00,7,85.905,86.045,85.895,86.03,881
20141201|2014-10-07 03:30,7,86.015,86.035,85.915,85.93,306
20141201|2014-10-07 04:00,7,85.93,86.085,85.915,86.035,361
20141201|2014-10-07 04:30,7,86.04,86.18,86.04,86.165,516
20141201|2014-10-07 05:00,7,86.165,86.19,86.125,86.17,633
20141201|2014-10-07 05:30,7,86.18,86.225,86.13,86.16,606
20141201|2014-10-07 06:00,7,86.16,86.195,86.1,86.125,414
20141201|2014-10-07 06:30,7,86.13,86.155,86.02,86.05,376
20141201|2014-10-07 07:00,7,86.05,86.1,85.965,85.99,1702
20141201|2014-10-07 07:30,7,85.995,86.045,85.935,86.015,1639
20141201|2014-10-07 08:00,7,86.015,86.035,85.81,85.84,2508
20141201|2014-10-07 08:30,7,85.835,85.88,85.775,85.865,3351
20141201|2014-10-07 09:00,7,85.865,85.995,85.855,85.99,4476
20141201|2014-10-07 09:30,7,85.99,86.035,85.91,85.96,1720
20141201|2014-10-07 10:00,7,85.96,86.025,85.94,85.94,2120
20141201|2014-10-07 10:30,7,85.94,86.01,85.92,85.99,1380
20141201|2014-10-07 11:00,7,85.985,85.985,85.85,85.88,1585
20141201|2014-10-07 11:30,7,85.885,85.885,85.795,85.85,1308
20141201|2014-10-07 12:00,7,85.86,85.965,85.825,85.935,721
20141201|2014-10-07 12:30,7,85.935,85.95,85.895,85.915,286
20141201|2014-10-07 13:00,7,85.905,85.91,85.815,85.815,409
20141201|2014-10-07 13:30,7,85.81,85.84,85.765,85.775,878
20141201|2014-10-07 14:00,7,85.77,85.835,85.645,85.69,3479
20141201|2014-10-07 14:30,7,85.7,85.775,85.67,85.775,1271
20141201|2014-10-07 15:00,7,85.775,85.78,85.75,85.77,40
20141201|2014-10-07 15:30,7,85.765,85.765,85.73,85.73,54
20141201|2014-10-07 19:00,8,85.755,85.885,85.755,85.88,593
20141201|2014-10-07 19:30,8,85.885,85.895,85.83,85.845,585
20141201|2014-10-07 20:00,8,85.84,85.95,85.84,85.905,300
20141201|2014-10-07 20:30,8,85.91,85.92,85.86,85.88,147
20141201|2014-10-07 21:00,8,85.88,85.895,85.855,85.875,43
20141201|2014-10-07 21:30,8,85.885,85.97,85.885,85.965,289
20141201|2014-10-07 22:00,8,85.975,86,85.975,85.985,309
20141201|2014-10-07 22:30,8,85.995,85.995,85.955,85.96,78
20141201|2014-10-07 23:00,8,85.96,85.965,85.94,85.955,183
20141201|2014-10-07 23:30,8,85.96,85.975,85.94,85.97,37
20141201|2014-10-08 00:00,8,85.97,86.02,85.97,86.02,202
20141201|2014-10-08 00:30,8,86.01,86.015,85.96,85.98,136
20141201|2014-10-08 01:00,8,85.985,86.03,85.965,86.015,243
20141201|2014-10-08 01:30,8,86.015,86.02,85.92,85.92,226
20141201|2014-10-08 02:00,8,85.935,85.96,85.885,85.96,360
20141201|2014-10-08 02:30,8,85.965,85.965,85.835,85.86,246
20141201|2014-10-08 03:00,8,85.86,85.905,85.86,85.885,199
20141201|2014-10-08 03:30,8,85.89,85.89,85.76,85.78,558
20141201|2014-10-08 04:00,8,85.785,85.81,85.665,85.74,634
20141201|2014-10-08 04:30,8,85.74,85.85,85.74,85.84,166
20141201|2014-10-08 05:00,8,85.83,85.85,85.81,85.835,349
20141201|2014-10-08 05:30,8,85.83,85.845,85.785,85.835,201
20141201|2014-10-08 06:00,8,85.83,85.915,85.805,85.895,316
20141201|2014-10-08 06:30,8,85.89,85.915,85.855,85.895,178
20141201|2014-10-08 07:00,8,85.905,85.95,85.87,85.875,860
20141201|2014-10-08 07:30,8,85.875,85.875,85.745,85.79,2278
20141201|2014-10-08 08:00,8,85.785,85.79,85.695,85.78,1768
20141201|2014-10-08 08:30,8,85.78,85.82,85.73,85.785,3337
20141201|2014-10-08 09:00,8,85.79,85.855,85.685,85.835,4045
20141201|2014-10-08 09:30,8,85.84,85.9,85.75,85.75,1753
20141201|2014-10-08 10:00,8,85.75,85.84,85.72,85.825,1277
20141201|2014-10-08 10:30,8,85.825,85.83,85.77,85.78,1210
20141201|2014-10-08 11:00,8,85.78,85.82,85.755,85.8,570
20141201|2014-10-08 11:30,8,85.8,85.83,85.8,85.815,784
20141201|2014-10-08 12:00,8,85.815,85.935,85.805,85.91,1820
20141201|2014-10-08 12:30,8,85.915,85.99,85.915,85.97,1025
20141201|2014-10-08 13:00,8,85.96,85.96,85.42,85.45,13050
20141201|2014-10-08 13:30,8,85.445,85.45,85.31,85.41,5533
20141201|2014-10-08 14:00,8,85.405,85.52,85.37,85.46,1980
20141201|2014-10-08 14:30,8,85.46,85.49,85.29,85.335,2163
20141201|2014-10-08 15:00,8,85.335,85.375,85.335,85.375,522
20141201|2014-10-08 15:30,8,85.37,85.39,85.355,85.385,449
20141201|2014-10-08 19:00,9,85.365,85.47,85.335,85.46,525
20141201|2014-10-08 19:30,9,85.465,85.465,85.36,85.37,211
20141201|2014-10-08 20:00,9,85.37,85.42,85.325,85.415,271
20141201|2014-10-08 20:30,9,85.41,85.425,85.36,85.36,191
20141201|2014-10-08 21:00,9,85.365,85.38,85.315,85.365,259
20141201|2014-10-08 21:30,9,85.38,85.4,85.36,85.4,164
20141201|2014-10-08 22:00,9,85.385,85.4,85.275,85.275,251
20141201|2014-10-08 22:30,9,85.285,85.315,85.24,85.29,450
20141201|2014-10-08 23:00,9,85.285,85.285,85.2,85.25,656
20141201|2014-10-08 23:30,9,85.25,85.255,85.225,85.25,337
20141201|2014-10-09 00:00,9,85.245,85.305,85.235,85.295,209
20141201|2014-10-09 00:30,9,85.29,85.32,85.285,85.31,45
20141201|2014-10-09 01:00,9,85.315,85.365,85.285,85.325,646
20141201|2014-10-09 01:30,9,85.325,85.34,85.155,85.185,1142
20141201|2014-10-09 02:00,9,85.18,85.24,85.16,85.2,884
20141201|2014-10-09 02:30,9,85.2,85.21,85.015,85.045,3297
20141201|2014-10-09 03:00,9,85.045,85.115,85.02,85.08,1368
20141201|2014-10-09 03:30,9,85.08,85.225,85.08,85.225,2481
20141201|2014-10-09 04:00,9,85.215,85.27,85.185,85.23,762
20141201|2014-10-09 04:30,9,85.23,85.23,85.155,85.205,275
20141201|2014-10-09 05:00,9,85.225,85.225,85.145,85.205,916
20141201|2014-10-09 05:30,9,85.205,85.215,85.145,85.15,417
20141201|2014-10-09 06:00,9,85.16,85.16,85.1,85.14,738
20141201|2014-10-09 06:30,9,85.135,85.155,85.04,85.135,720
20141201|2014-10-09 07:00,9,85.13,85.315,85.085,85.285,2086
20141201|2014-10-09 07:30,9,85.28,85.415,85.28,85.33,4482
20141201|2014-10-09 08:00,9,85.335,85.5,85.315,85.49,3286
20141201|2014-10-09 08:30,9,85.49,85.495,85.335,85.365,2580
20141201|2014-10-09 09:00,9,85.365,85.445,85.315,85.335,2304
20141201|2014-10-09 09:30,9,85.33,85.475,85.315,85.46,2001
20141201|2014-10-09 10:00,9,85.465,85.65,85.41,85.58,6304
20141201|2014-10-09 10:30,9,85.585,85.7,85.52,85.66,3343
20141201|2014-10-09 11:00,9,85.66,85.785,85.635,85.675,4462
20141201|2014-10-09 11:30,9,85.675,85.73,85.64,85.65,1405
20141201|2014-10-09 12:00,9,85.655,85.67,85.56,85.625,1569
20141201|2014-10-09 12:30,9,85.625,85.705,85.61,85.655,893
20141201|2014-10-09 13:00,9,85.655,85.695,85.61,85.675,682
20141201|2014-10-09 13:30,9,85.675,85.695,85.63,85.63,1588
20141201|2014-10-09 14:00,9,85.635,85.665,85.6,85.655,480
20141201|2014-10-09 14:30,9,85.66,85.695,85.635,85.66,346
20141201|2014-10-09 15:00,9,85.66,85.67,85.64,85.66,44
20141201|2014-10-09 15:30,9,85.665,85.67,85.645,85.665,268
20141201|2014-10-09 19:00,10,85.655,85.67,85.595,85.615,180
20141201|2014-10-09 19:30,10,85.61,85.64,85.585,85.59,184
20141201|2014-10-09 20:00,10,85.6,85.6,85.515,85.53,260
20141201|2014-10-09 20:30,10,85.54,85.59,85.525,85.575,91
20141201|2014-10-09 21:00,10,85.575,85.595,85.55,85.59,139
20141201|2014-10-09 21:30,10,85.605,85.645,85.605,85.645,91
20141201|2014-10-09 22:00,10,85.64,85.66,85.64,85.65,87
20141201|2014-10-09 22:30,10,85.635,85.64,85.615,85.615,49
20141201|2014-10-09 23:00,10,85.615,85.62,85.595,85.595,80
20141201|2014-10-09 23:30,10,85.595,85.6,85.575,85.6,168
20141201|2014-10-10 00:00,10,85.6,85.605,85.58,85.58,30
20141201|2014-10-10 00:30,10,85.575,85.585,85.55,85.555,51
20141201|2014-10-10 01:00,10,85.565,85.62,85.555,85.61,92
20141201|2014-10-10 01:30,10,85.61,85.745,85.605,85.7,515
20141201|2014-10-10 02:00,10,85.7,85.79,85.685,85.735,403
20141201|2014-10-10 02:30,10,85.735,85.865,85.72,85.83,590
20141201|2014-10-10 03:00,10,85.825,85.93,85.81,85.87,658
20141201|2014-10-10 03:30,10,85.875,85.88,85.785,85.785,330
20141201|2014-10-10 04:00,10,85.78,85.805,85.75,85.78,970
20141201|2014-10-10 04:30,10,85.785,85.795,85.735,85.78,632
20141201|2014-10-10 05:00,10,85.765,85.835,85.735,85.82,377
20141201|2014-10-10 05:30,10,85.8,85.83,85.745,85.775,172
20141201|2014-10-10 06:00,10,85.77,85.825,85.745,85.81,274
20141201|2014-10-10 06:30,10,85.81,85.915,85.81,85.875,1454
20141201|2014-10-10 07:00,10,85.885,85.99,85.84,85.97,1116
20141201|2014-10-10 07:30,10,85.975,86.01,85.91,85.97,3390
20141201|2014-10-10 08:00,10,85.97,85.97,85.875,85.88,1325
20141201|2014-10-10 08:30,10,85.885,85.98,85.855,85.955,1896
20141201|2014-10-10 09:00,10,85.955,86.065,85.925,86.05,3004
20141201|2014-10-10 09:30,10,86.05,86.105,85.99,85.995,1992
20141201|2014-10-10 10:00,10,85.99,86.005,85.92,85.955,1348
20141201|2014-10-10 10:30,10,85.955,85.985,85.905,85.92,609
20141201|2014-10-10 11:00,10,85.92,85.94,85.89,85.93,744
20141201|2014-10-10 11:30,10,85.925,85.935,85.865,85.9,638
20141201|2014-10-10 12:00,10,85.895,85.965,85.895,85.96,320
20141201|2014-10-10 12:30,10,85.965,85.995,85.96,85.97,635
20141201|2014-10-10 13:00,10,85.975,86.015,85.96,86.01,498
20141201|2014-10-10 13:30,10,86.01,86.04,85.985,86.035,474
20141201|2014-10-10 14:00,10,86.035,86.04,85.955,86.015,703
20141201|2014-10-10 14:30,10,86.01,86.08,86.01,86.04,1376
20141201|2014-10-10 15:00,10,86.04,86.04,85.99,85.99,113
20141201|2014-10-10 15:30,10,85.985,85.985,85.915,85.915,97
20141201|2014-10-12 17:00,13,85.9,85.935,85.8,85.805,525
20141201|2014-10-12 17:30,13,85.815,85.825,85.8,85.815,27
20141201|2014-10-12 18:00,13,85.81,85.86,85.81,85.845,34
20141201|2014-10-12 18:30,13,85.83,85.83,85.8,85.83,31
20141201|2014-10-12 19:00,13,85.84,85.875,85.78,85.795,138
20141201|2014-10-12 19:30,13,85.805,85.825,85.795,85.795,127
20141201|2014-10-12 20:00,13,85.79,85.79,85.675,85.68,466
20141201|2014-10-12 20:30,13,85.665,85.68,85.575,85.585,725
20141201|2014-10-12 21:00,13,85.58,85.625,85.535,85.55,470
20141201|2014-10-12 21:30,13,85.545,85.595,85.53,85.57,948
20141201|2014-10-12 22:00,13,85.555,85.625,85.555,85.615,214
20141201|2014-10-12 22:30,13,85.61,85.615,85.57,85.57,70
20141201|2014-10-12 23:00,13,85.565,85.61,85.56,85.61,92
20141201|2014-10-12 23:30,13,85.605,85.65,85.605,85.62,131
20141201|2014-10-13 00:00,13,85.62,85.665,85.59,85.66,127
20141201|2014-10-13 00:30,13,85.66,85.66,85.61,85.635,73
20141201|2014-10-13 01:00,13,85.635,85.7,85.59,85.69,390
20141201|2014-10-13 01:30,13,85.695,85.755,85.655,85.745,149
20141201|2014-10-13 02:00,13,85.75,85.815,85.75,85.8,274
20141201|2014-10-13 02:30,13,85.81,85.815,85.705,85.705,106
20141201|2014-10-13 03:00,13,85.705,85.73,85.665,85.68,214
20141201|2014-10-13 03:30,13,85.66,85.735,85.66,85.7,259
20141201|2014-10-13 04:00,13,85.705,85.735,85.66,85.7,291
20141201|2014-10-13 04:30,13,85.7,85.725,85.655,85.655,1250
20141201|2014-10-13 05:00,13,85.655,85.675,85.565,85.61,283
20141201|2014-10-13 05:30,13,85.62,85.655,85.62,85.635,43
20141201|2014-10-13 06:00,13,85.62,85.62,85.565,85.585,71
20141201|2014-10-13 06:30,13,85.575,85.61,85.56,85.6,106
20141201|2014-10-13 07:00,13,85.605,85.67,85.605,85.65,481
20141201|2014-10-13 07:30,13,85.65,85.68,85.635,85.645,293
20141201|2014-10-13 08:00,13,85.64,85.64,85.58,85.58,779
20141201|2014-10-13 08:30,13,85.585,85.63,85.545,85.62,1382
20141201|2014-10-13 09:00,13,85.62,85.655,85.57,85.59,1029
20141201|2014-10-13 09:30,13,85.59,85.675,85.575,85.665,966
20141201|2014-10-13 10:00,13,85.67,85.71,85.64,85.705,1346
20141201|2014-10-13 10:30,13,85.705,85.705,85.57,85.625,1286
20141201|2014-10-13 11:00,13,85.63,85.675,85.625,85.665,707
20141201|2014-10-13 11:30,13,85.66,85.745,85.655,85.725,1477
20141201|2014-10-13 12:00,13,85.73,85.73,85.64,85.695,901
20141201|2014-10-13 12:30,13,85.695,85.705,85.64,85.645,459
20141201|2014-10-13 13:00,13,85.645,85.665,85.64,85.65,259
20141201|2014-10-13 13:30,13,85.65,85.65,85.635,85.645,276
20141201|2014-10-13 14:00,13,85.64,85.655,85.59,85.59,205
20141201|2014-10-13 14:30,13,85.585,85.59,85.545,85.57,501
20141201|2014-10-13 15:00,13,85.555,85.555,85.32,85.32,923
20141201|2014-10-13 15:30,13,85.31,85.32,85.205,85.255,635
20141201|2014-10-13 19:00,14,85.42,85.49,85.42,85.46,951
20141201|2014-10-13 19:30,14,85.465,85.49,85.435,85.44,147
20141201|2014-10-13 20:00,14,85.435,85.455,85.42,85.445,90
20141201|2014-10-13 20:30,14,85.445,85.445,85.385,85.405,180
20141201|2014-10-13 21:00,14,85.41,85.435,85.41,85.415,68
20141201|2014-10-13 21:30,14,85.41,85.43,85.405,85.42,23
20141201|2014-10-13 22:00,14,85.425,85.435,85.42,85.43,39
20141201|2014-10-13 22:30,14,85.445,85.465,85.44,85.46,31
20141201|2014-10-13 23:00,14,85.45,85.475,85.44,85.445,34
20141201|2014-10-13 23:30,14,85.445,85.47,85.43,85.435,46
20141201|2014-10-14 00:00,14,85.42,85.44,85.39,85.39,255
20141201|2014-10-14 00:30,14,85.395,85.495,85.395,85.49,113
20141201|2014-10-14 01:00,14,85.485,85.49,85.44,85.485,90
20141201|2014-10-14 01:30,14,85.485,85.53,85.47,85.53,128
20141201|2014-10-14 02:00,14,85.53,85.62,85.525,85.595,882
20141201|2014-10-14 02:30,14,85.595,85.67,85.595,85.615,1000
20141201|2014-10-14 03:00,14,85.61,85.72,85.585,85.71,2339
20141201|2014-10-14 03:30,14,85.715,85.735,85.615,85.72,669
20141201|2014-10-14 04:00,14,85.71,85.85,85.705,85.815,1267
20141201|2014-10-14 04:30,14,85.82,85.925,85.82,85.88,1872
20141201|2014-10-14 05:00,14,85.88,85.88,85.835,85.845,112
20141201|2014-10-14 05:30,14,85.845,85.905,85.845,85.865,257
20141201|2014-10-14 06:00,14,85.86,85.875,85.79,85.8,344
20141201|2014-10-14 06:30,14,85.815,85.9,85.815,85.9,338
20141201|2014-10-14 07:00,14,85.9,85.935,85.875,85.875,790
20141201|2014-10-14 07:30,14,85.88,85.895,85.84,85.87,1304
20141201|2014-10-14 08:00,14,85.865,85.89,85.845,85.88,751
20141201|2014-10-14 08:30,14,85.88,85.93,85.85,85.86,1442
20141201|2014-10-14 09:00,14,85.855,85.865,85.78,85.8,2664
20141201|2014-10-14 09:30,14,85.805,85.825,85.735,85.82,1827
20141201|2014-10-14 10:00,14,85.82,85.87,85.77,85.825,966
20141201|2014-10-14 10:30,14,85.825,85.875,85.8,85.86,554
20141201|2014-10-14 11:00,14,85.86,85.885,85.82,85.85,419
20141201|2014-10-14 11:30,14,85.845,85.87,85.81,85.86,1788
20141201|2014-10-14 12:00,14,85.86,85.89,85.84,85.86,474
20141201|2014-10-14 12:30,14,85.865,85.91,85.855,85.9,291
20141201|2014-10-14 13:00,14,85.9,86.005,85.9,85.965,1883
20141201|2014-10-14 13:30,14,85.96,85.985,85.925,85.935,1704
20141201|2014-10-14 14:00,14,85.94,85.985,85.895,85.935,807
20141201|2014-10-14 14:30,14,85.94,85.985,85.925,85.93,508
20141201|2014-10-14 15:00,14,85.935,85.935,85.905,85.905,355
20141201|2014-10-14 15:30,14,85.9,85.915,85.885,85.905,52
20141201|2014-10-14 19:00,15,86.035,86.055,86.02,86.02,643
20141201|2014-10-14 19:30,15,86.02,86.07,86,86.065,250
20141201|2014-10-14 20:00,15,86.06,86.12,86.05,86.115,332
20141201|2014-10-14 20:30,15,86.11,86.13,86.03,86.04,176
20141201|2014-10-14 21:00,15,86.05,86.07,86.045,86.05,65
20141201|2014-10-14 21:30,15,86.045,86.045,86.025,86.025,74
20141201|2014-10-14 22:00,15,86.02,86.025,85.98,86.02,111
20141201|2014-10-14 22:30,15,86.025,86.05,86.02,86.02,166
20141201|2014-10-14 23:00,15,86.02,86.04,86,86.035,31
20141201|2014-10-14 23:30,15,86.04,86.06,86.04,86.05,35
20141201|2014-10-15 00:00,15,86.045,86.05,86.01,86.025,86
20141201|2014-10-15 00:30,15,86.035,86.07,86.03,86.055,609
20141201|2014-10-15 01:00,15,86.045,86.055,85.965,86.035,851
20141201|2014-10-15 01:30,15,86.03,86.045,85.965,86.005,146
20141201|2014-10-15 02:00,15,86.005,86.07,85.965,86.055,299
20141201|2014-10-15 02:30,15,86.065,86.075,86.02,86.05,202
20141201|2014-10-15 03:00,15,86.045,86.055,85.945,85.965,389
20141201|2014-10-15 03:30,15,85.965,86.05,85.955,86.005,311
20141201|2014-10-15 04:00,15,86.015,86.05,86,86.025,174
20141201|2014-10-15 04:30,15,86.03,86.06,86.015,86.03,210
20141201|2014-10-15 05:00,15,86.035,86.05,86.025,86.035,50
20141201|2014-10-15 05:30,15,86.03,86.09,86.03,86.06,270
20141201|2014-10-15 06:00,15,86.055,86.065,86.025,86.04,306
20141201|2014-10-15 06:30,15,86.04,86.04,85.865,85.89,521
20141201|2014-10-15 07:00,15,85.905,85.935,85.84,85.88,877
20141201|2014-10-15 07:30,15,85.855,85.855,85.335,85.41,13121
20141201|2014-10-15 08:00,15,85.405,85.445,85.1,85.1,11895
20141201|2014-10-15 08:30,15,85.105,85.285,84.525,85.23,37610
20141201|2014-10-15 09:00,15,85.225,85.4,85.145,85.28,10851
20141201|2014-10-15 09:30,15,85.275,85.36,85.165,85.36,6038
20141201|2014-10-15 10:00,15,85.36,85.39,85.23,85.31,3649
20141201|2014-10-15 10:30,15,85.305,85.34,85.12,85.21,4415
20141201|2014-10-15 11:00,15,85.21,85.23,85.14,85.19,2759
20141201|2014-10-15 11:30,15,85.19,85.205,85.01,85.15,3853
20141201|2014-10-15 12:00,15,85.15,85.265,85.105,85.23,2810
20141201|2014-10-15 12:30,15,85.225,85.3,85.195,85.215,1838
20141201|2014-10-15 13:00,15,85.225,85.265,85.15,85.22,2775
20141201|2014-10-15 13:30,15,85.22,85.28,85.195,85.24,1937
20141201|2014-10-15 14:00,15,85.245,85.265,85.175,85.21,1086
20141201|2014-10-15 14:30,15,85.205,85.21,85.03,85.07,1459
20141201|2014-10-15 15:00,15,85.07,85.095,84.84,84.84,1988
20141201|2014-10-15 15:30,15,84.83,84.9,84.83,84.895,172
20141201|2014-10-15 19:00,16,85,85.03,84.915,84.92,218
20141201|2014-10-15 19:30,16,84.915,84.965,84.875,84.88,304
20141201|2014-10-15 20:00,16,84.905,84.93,84.865,84.92,164
20141201|2014-10-15 20:30,16,84.93,84.95,84.89,84.93,3385
20141201|2014-10-15 21:00,16,84.92,84.975,84.915,84.95,144
20141201|2014-10-15 21:30,16,84.955,84.98,84.925,84.96,341
20141201|2014-10-15 22:00,16,84.96,84.98,84.945,84.97,43
20141201|2014-10-15 22:30,16,84.96,85.02,84.96,85.015,239
20141201|2014-10-15 23:00,16,85.005,85.05,84.98,85.02,205
20141201|2014-10-15 23:30,16,85.02,85.03,84.995,84.995,216
20141201|2014-10-16 00:00,16,84.995,85.03,84.985,85.02,114
20141201|2014-10-16 00:30,16,85.025,85.04,84.99,85.04,73
20141201|2014-10-16 01:00,16,85.035,85.205,85.02,85.18,1601
20141201|2014-10-16 01:30,16,85.18,85.195,85.1,85.15,464
20141201|2014-10-16 02:00,16,85.135,85.185,85.075,85.185,380
20141201|2014-10-16 02:30,16,85.18,85.235,85.075,85.1,970
20141201|2014-10-16 03:00,16,85.1,85.13,84.95,85.13,3441
20141201|2014-10-16 03:30,16,85.13,85.15,85.06,85.11,593
20141201|2014-10-16 04:00,16,85.11,85.15,85.015,85.1,435
20141201|2014-10-16 04:30,16,85.095,85.335,85.06,85.335,663
20141201|2014-10-16 05:00,16,85.35,85.53,85.34,85.415,4190
20141201|2014-10-16 05:30,16,85.405,85.425,85.32,85.35,921
20141201|2014-10-16 06:00,16,85.34,85.395,85.255,85.335,500
20141201|2014-10-16 06:30,16,85.335,85.37,85.24,85.37,693
20141201|2014-10-16 07:00,16,85.365,85.41,85.245,85.365,2019
20141201|2014-10-16 07:30,16,85.3,85.36,85.19,85.315,4953
20141201|2014-10-16 08:00,16,85.315,85.39,85.225,85.255,2599
20141201|2014-10-16 08:30,16,85.25,85.38,85.245,85.36,2848
20141201|2014-10-16 09:00,16,85.355,85.415,85.09,85.255,7761
20141201|2014-10-16 09:30,16,85.255,85.255,85.075,85.17,4613
20141201|2014-10-16 10:00,16,85.165,85.185,85.015,85.03,3326
20141201|2014-10-16 10:30,16,85.03,85.1,84.975,84.995,2688
20141201|2014-10-16 11:00,16,84.995,85.035,84.94,85.025,2611
20141201|2014-10-16 11:30,16,85.02,85.02,84.91,84.915,1087
20141201|2014-10-16 12:00,16,84.91,84.98,84.835,84.955,1659
20141201|2014-10-16 12:30,16,84.955,85.01,84.925,85.01,959
20141201|2014-10-16 13:00,16,85.005,85.075,85.005,85.055,542
20141201|2014-10-16 13:30,16,85.05,85.075,85.01,85.045,689
20141201|2014-10-16 14:00,16,85.045,85.11,85.04,85.055,445
20141201|2014-10-16 14:30,16,85.055,85.1,85.01,85.02,438
20141201|2014-10-16 15:00,16,85.025,85.05,85,85.025,78
20141201|2014-10-16 15:30,16,85.015,85.015,84.99,84.995,63
20141201|2014-10-16 19:00,17,85.025,85.04,85,85.02,258
20141201|2014-10-16 19:30,17,85.045,85.07,85.015,85.015,313
20141201|2014-10-16 20:00,17,85.02,85.02,84.98,85.01,167
20141201|2014-10-16 20:30,17,85.01,85.03,85.005,85.025,68
20141201|2014-10-16 21:00,17,85.03,85.04,85.015,85.015,28
20141201|2014-10-16 21:30,17,85.015,85.05,85.01,85.05,16
20141201|2014-10-16 22:00,17,85.05,85.065,85.035,85.06,114
20141201|2014-10-16 22:30,17,85.07,85.07,85.045,85.06,108
20141201|2014-10-16 23:00,17,85.07,85.085,85.06,85.08,45
20141201|2014-10-16 23:30,17,85.075,85.08,85.055,85.07,32
20141201|2014-10-17 00:00,17,85.06,85.06,85.03,85.035,48
20141201|2014-10-17 00:30,17,85.03,85.03,84.99,85.005,117
20141201|2014-10-17 01:00,17,85.015,85.035,84.995,85.015,46
20141201|2014-10-17 01:30,17,85.01,85.175,85.01,85.105,510
20141201|2014-10-17 02:00,17,85.11,85.145,85.07,85.125,650
20141201|2014-10-17 02:30,17,85.13,85.145,85.095,85.125,564
20141201|2014-10-17 03:00,17,85.125,85.165,85.08,85.12,1096
20141201|2014-10-17 03:30,17,85.12,85.14,84.89,84.895,554
20141201|2014-10-17 04:00,17,84.895,85.015,84.875,84.995,531
20141201|2014-10-17 04:30,17,85.005,85.035,84.98,85,182
20141201|2014-10-17 05:00,17,85.005,85.05,84.97,85,236
20141201|2014-10-17 05:30,17,84.99,84.995,84.92,84.975,319
20141201|2014-10-17 06:00,17,84.98,84.99,84.925,84.94,241
20141201|2014-10-17 06:30,17,84.93,84.955,84.86,84.865,271
20141201|2014-10-17 07:00,17,84.86,84.96,84.855,84.93,978
20141201|2014-10-17 07:30,17,84.925,85.11,84.88,85.015,1947
20141201|2014-10-17 08:00,17,85.015,85.14,85.01,85.13,1285
20141201|2014-10-17 08:30,17,85.125,85.305,85.06,85.29,3759
20141201|2014-10-17 09:00,17,85.29,85.305,85.205,85.215,2227
20141201|2014-10-17 09:30,17,85.21,85.24,85.16,85.23,1230
20141201|2014-10-17 10:00,17,85.23,85.355,85.215,85.345,1545
20141201|2014-10-17 10:30,17,85.345,85.345,85.275,85.295,750
20141201|2014-10-17 11:00,17,85.295,85.31,85.23,85.24,828
20141201|2014-10-17 11:30,17,85.24,85.275,85.19,85.21,1051
20141201|2014-10-17 12:00,17,85.21,85.225,85.175,85.2,938
20141201|2014-10-17 12:30,17,85.2,85.21,85.18,85.195,624
20141201|2014-10-17 13:00,17,85.19,85.255,85.19,85.25,365
20141201|2014-10-17 13:30,17,85.25,85.26,85.205,85.215,447
20141201|2014-10-17 14:00,17,85.215,85.315,85.205,85.31,592
20141201|2014-10-17 14:30,17,85.315,85.315,85.27,85.295,807
20141201|2014-10-17 15:00,17,85.295,85.31,85.285,85.295,80
20141201|2014-10-17 15:30,17,85.3,85.325,85.3,85.325,395
20141201|2014-10-19 17:00,20,85.33,85.435,85.315,85.415,466
20141201|2014-10-19 17:30,20,85.42,85.45,85.395,85.4,31
20141201|2014-10-19 18:00,20,85.41,85.44,85.395,85.425,46
20141201|2014-10-19 18:30,20,85.43,85.43,85.38,85.385,31
20141201|2014-10-19 19:00,20,85.38,85.38,85.325,85.325,211
20141201|2014-10-19 19:30,20,85.325,85.355,85.32,85.355,164
20141201|2014-10-19 20:00,20,85.355,85.375,85.35,85.355,57
20141201|2014-10-19 20:30,20,85.35,85.35,85.275,85.305,229
20141201|2014-10-19 21:00,20,85.305,85.305,85.265,85.285,37
20141201|2014-10-19 21:30,20,85.29,85.29,85.275,85.28,15
20141201|2014-10-19 22:00,20,85.28,85.34,85.28,85.325,64
20141201|2014-10-19 22:30,20,85.335,85.345,85.33,85.33,31
20141201|2014-10-19 23:00,20,85.34,85.35,85.335,85.35,18
20141201|2014-10-19 23:30,20,85.35,85.375,85.35,85.35,189
20141201|2014-10-20 00:00,20,85.35,85.36,85.33,85.335,27
20141201|2014-10-20 00:30,20,85.335,85.355,85.335,85.34,27
20141201|2014-10-20 01:00,20,85.34,85.415,85.325,85.385,116
20141201|2014-10-20 01:30,20,85.365,85.47,85.35,85.445,270
20141201|2014-10-20 02:00,20,85.45,85.45,85.335,85.345,361
20141201|2014-10-20 02:30,20,85.355,85.355,85.225,85.27,583
20141201|2014-10-20 03:00,20,85.265,85.29,85.2,85.28,457
20141201|2014-10-20 03:30,20,85.265,85.32,85.265,85.315,225
20141201|2014-10-20 04:00,20,85.31,85.345,85.28,85.335,139
20141201|2014-10-20 04:30,20,85.325,85.335,85.24,85.25,121
20141201|2014-10-20 05:00,20,85.26,85.27,85.2,85.22,175
20141201|2014-10-20 05:30,20,85.215,85.26,85.215,85.235,155
20141201|2014-10-20 06:00,20,85.245,85.245,85.135,85.16,753
20141201|2014-10-20 06:30,20,85.165,85.225,85.155,85.225,203
20141201|2014-10-20 07:00,20,85.24,85.245,85.145,85.175,599
20141201|2014-10-20 07:30,20,85.17,85.235,85.15,85.235,777
20141201|2014-10-20 08:00,20,85.235,85.29,85.21,85.275,938
20141201|2014-10-20 08:30,20,85.27,85.285,85.215,85.24,958
20141201|2014-10-20 09:00,20,85.24,85.265,85.15,85.24,1774
20141201|2014-10-20 09:30,20,85.245,85.255,85.18,85.19,1059
20141201|2014-10-20 10:00,20,85.19,85.215,85.175,85.18,640
20141201|2014-10-20 10:30,20,85.175,85.205,85.15,85.175,383
20141201|2014-10-20 11:00,20,85.175,85.195,85.14,85.175,516
20141201|2014-10-20 11:30,20,85.18,85.19,85.075,85.105,1367
20141201|2014-10-20 12:00,20,85.105,85.115,85.045,85.085,591
20141201|2014-10-20 12:30,20,85.09,85.1,85.05,85.1,569
20141201|2014-10-20 13:00,20,85.1,85.115,85.06,85.06,383
20141201|2014-10-20 13:30,20,85.06,85.065,85.02,85.045,681
20141201|2014-10-20 14:00,20,85.045,85.05,84.99,85.01,657
20141201|2014-10-20 14:30,20,85.02,85.07,85.01,85.045,352
20141201|2014-10-20 15:00,20,85.05,85.065,85.04,85.065,132
20141201|2014-10-20 15:30,20,85.05,85.095,85.05,85.08,62
20141201|2014-10-20 19:00,21,85.13,85.13,85.06,85.08,200
20141201|2014-10-20 19:30,21,85.08,85.115,85.075,85.105,33
20141201|2014-10-20 20:00,21,85.105,85.11,85.09,85.1,16
20141201|2014-10-20 20:30,21,85.1,85.12,85.09,85.12,68
20141201|2014-10-20 21:00,21,85.105,85.11,85.07,85.09,52
20141201|2014-10-20 21:30,21,85.095,85.1,85.04,85.05,125
20141201|2014-10-20 22:00,21,85.06,85.075,85.015,85.025,105
20141201|2014-10-20 22:30,21,85.02,85.025,84.97,84.99,451
20141201|2014-10-20 23:00,21,84.98,84.99,84.925,84.93,86
20141201|2014-10-20 23:30,21,84.93,84.94,84.86,84.88,2576
20141201|2014-10-21 00:00,21,84.875,84.905,84.86,84.905,133
20141201|2014-10-21 00:30,21,84.905,84.93,84.895,84.91,58
20141201|2014-10-21 01:00,21,84.92,84.92,84.795,84.805,1295
20141201|2014-10-21 01:30,21,84.81,84.96,84.81,84.93,1085
20141201|2014-10-21 02:00,21,84.925,84.925,84.825,84.895,528
20141201|2014-10-21 02:30,21,84.895,84.895,84.825,84.89,264
20141201|2014-10-21 03:00,21,84.89,84.98,84.89,84.94,514
20141201|2014-10-21 03:30,21,84.95,85.005,84.95,84.985,265
20141201|2014-10-21 04:00,21,84.985,85,84.95,84.95,166
20141201|2014-10-21 04:30,21,84.95,85.225,84.95,85.215,1013
20141201|2014-10-21 05:00,21,85.22,85.25,85.185,85.22,378
20141201|2014-10-21 05:30,21,85.22,85.27,85.195,85.26,547
20141201|2014-10-21 06:00,21,85.265,85.3,85.245,85.28,1269
20141201|2014-10-21 06:30,21,85.28,85.3,85.12,85.14,1813
20141201|2014-10-21 07:00,21,85.14,85.275,85.135,85.17,1600
20141201|2014-10-21 07:30,21,85.17,85.22,85.11,85.21,1179
20141201|2014-10-21 08:00,21,85.215,85.32,85.18,85.28,1571
20141201|2014-10-21 08:30,21,85.28,85.335,85.25,85.31,1441
20141201|2014-10-21 09:00,21,85.31,85.425,85.31,85.365,4636
20141201|2014-10-21 09:30,21,85.37,85.385,85.315,85.35,2234
20141201|2014-10-21 10:00,21,85.35,85.395,85.34,85.39,2012
20141201|2014-10-21 10:30,21,85.385,85.41,85.35,85.37,809
20141201|2014-10-21 11:00,21,85.365,85.37,85.335,85.35,845
20141201|2014-10-21 11:30,21,85.355,85.36,85.32,85.325,470
20141201|2014-10-21 12:00,21,85.33,85.345,85.305,85.32,295
20141201|2014-10-21 12:30,21,85.32,85.34,85.29,85.33,587
20141201|2014-10-21 13:00,21,85.335,85.375,85.335,85.375,627
20141201|2014-10-21 13:30,21,85.37,85.425,85.37,85.405,314
20141201|2014-10-21 14:00,21,85.4,85.415,85.395,85.41,270
20141201|2014-10-21 14:30,21,85.41,85.455,85.39,85.455,373
20141201|2014-10-21 15:00,21,85.455,85.46,85.42,85.44,55
20141201|2014-10-21 15:30,21,85.45,85.46,85.45,85.46,52
20141201|2014-10-21 19:00,22,85.47,85.49,85.46,85.46,378
20141201|2014-10-21 19:30,22,85.47,85.49,85.45,85.48,55
20141201|2014-10-21 20:00,22,85.465,85.47,85.41,85.41,78
20141201|2014-10-21 20:30,22,85.415,85.42,85.395,85.405,77
20141201|2014-10-21 21:00,22,85.405,85.43,85.39,85.43,56
20141201|2014-10-21 21:30,22,85.42,85.42,85.4,85.405,45
20141201|2014-10-21 22:00,22,85.4,85.4,85.36,85.365,36
20141201|2014-10-21 22:30,22,85.375,85.395,85.365,85.395,41
20141201|2014-10-21 23:00,22,85.4,85.41,85.395,85.4,14
20141201|2014-10-21 23:30,22,85.39,85.41,85.38,85.405,44
20141201|2014-10-22 00:00,22,85.415,85.43,85.39,85.42,50
20141201|2014-10-22 00:30,22,85.42,85.435,85.4,85.4,35
20141201|2014-10-22 01:00,22,85.395,85.405,85.325,85.35,149
20141201|2014-10-22 01:30,22,85.36,85.41,85.35,85.38,75
20141201|2014-10-22 02:00,22,85.36,85.525,85.355,85.435,592
20141201|2014-10-22 02:30,22,85.44,85.51,85.44,85.5,325
20141201|2014-10-22 03:00,22,85.495,85.665,85.49,85.59,2035
20141201|2014-10-22 03:30,22,85.58,85.655,85.57,85.63,410
20141201|2014-10-22 04:00,22,85.64,85.645,85.595,85.61,1063
20141201|2014-10-22 04:30,22,85.61,85.64,85.61,85.635,109
20141201|2014-10-22 05:00,22,85.64,85.66,85.605,85.62,167
20141201|2014-10-22 05:30,22,85.63,85.645,85.6,85.625,246
20141201|2014-10-22 06:00,22,85.63,85.635,85.43,85.5,1745
20141201|2014-10-22 06:30,22,85.495,85.575,85.495,85.57,279
20141201|2014-10-22 07:00,22,85.57,85.61,85.54,85.56,1633
20141201|2014-10-22 07:30,22,85.555,85.84,85.55,85.825,5854
20141201|2014-10-22 08:00,22,85.825,85.85,85.74,85.78,1945
20141201|2014-10-22 08:30,22,85.78,85.82,85.725,85.815,1684
20141201|2014-10-22 09:00,22,85.82,85.825,85.72,85.765,3252
20141201|2014-10-22 09:30,22,85.77,85.8,85.745,85.745,2960
20141201|2014-10-22 10:00,22,85.75,85.805,85.71,85.8,2787
20141201|2014-10-22 10:30,22,85.805,85.835,85.76,85.78,909
20141201|2014-10-22 11:00,22,85.79,85.795,85.745,85.77,675
20141201|2014-10-22 11:30,22,85.76,85.765,85.73,85.745,590
20141201|2014-10-22 12:00,22,85.75,85.765,85.735,85.745,216
20141201|2014-10-22 12:30,22,85.745,85.79,85.745,85.78,611
20141201|2014-10-22 13:00,22,85.78,85.835,85.78,85.825,1368
20141201|2014-10-22 13:30,22,85.825,85.875,85.82,85.85,698
20141201|2014-10-22 14:00,22,85.85,85.895,85.835,85.855,313
20141201|2014-10-22 14:30,22,85.855,85.865,85.82,85.855,423
20141201|2014-10-22 15:00,22,85.85,85.855,85.82,85.855,84
20141201|2014-10-22 15:30,22,85.855,85.855,85.815,85.815,123
20141201|2014-10-22 19:00,23,85.87,85.88,85.82,85.845,203
20141201|2014-10-22 19:30,23,85.85,85.91,85.85,85.905,1248
20141201|2014-10-22 20:00,23,85.905,85.915,85.87,85.875,60
20141201|2014-10-22 20:30,23,85.89,85.925,85.875,85.925,184
20141201|2014-10-22 21:00,23,85.925,85.925,85.895,85.915,44
20141201|2014-10-22 21:30,23,85.91,85.93,85.895,85.925,28
20141201|2014-10-22 22:00,23,85.925,85.925,85.905,85.92,23
20141201|2014-10-22 22:30,23,85.92,85.92,85.9,85.915,36
20141201|2014-10-22 23:00,23,85.91,85.92,85.9,85.92,17
20141201|2014-10-22 23:30,23,85.91,85.91,85.89,85.89,23
20141201|2014-10-23 00:00,23,85.88,85.905,85.88,85.9,32
20141201|2014-10-23 00:30,23,85.895,85.895,85.855,85.855,32
20141201|2014-10-23 01:00,23,85.86,85.87,85.84,85.87,181
20141201|2014-10-23 01:30,23,85.865,85.945,85.865,85.9,180
20141201|2014-10-23 02:00,23,85.9,86.025,85.9,85.965,669
20141201|2014-10-23 02:30,23,85.96,85.96,85.8,85.9,1671
20141201|2014-10-23 03:00,23,85.895,85.895,85.79,85.82,763
20141201|2014-10-23 03:30,23,85.825,85.88,85.825,85.85,141
20141201|2014-10-23 04:00,23,85.845,85.88,85.795,85.85,124
20141201|2014-10-23 04:30,23,85.855,85.865,85.82,85.845,85
20141201|2014-10-23 05:00,23,85.855,85.86,85.805,85.815,145
20141201|2014-10-23 05:30,23,85.81,85.825,85.755,85.815,179
20141201|2014-10-23 06:00,23,85.815,85.855,85.81,85.855,95
20141201|2014-10-23 06:30,23,85.85,85.85,85.775,85.785,248
20141201|2014-10-23 07:00,23,85.775,85.83,85.775,85.805,513
20141201|2014-10-23 07:30,23,85.795,85.9,85.78,85.87,1742
20141201|2014-10-23 08:00,23,85.87,85.965,85.85,85.9,1618
20141201|2014-10-23 08:30,23,85.905,85.945,85.86,85.925,1269
20141201|2014-10-23 09:00,23,85.925,86.05,85.91,85.97,2404
20141201|2014-10-23 09:30,23,85.97,85.99,85.935,85.955,1183
20141201|2014-10-23 10:00,23,85.96,85.99,85.945,85.965,1037
20141201|2014-10-23 10:30,23,85.96,85.96,85.88,85.905,968
20141201|2014-10-23 11:00,23,85.905,85.94,85.87,85.93,703
20141201|2014-10-23 11:30,23,85.925,85.975,85.925,85.975,310
20141201|2014-10-23 12:00,23,85.975,85.995,85.955,85.985,299
20141201|2014-10-23 12:30,23,85.975,85.98,85.945,85.95,133
20141201|2014-10-23 13:00,23,85.95,86.005,85.95,86,213
20141201|2014-10-23 13:30,23,86.005,86.015,85.94,85.945,311
20141201|2014-10-23 14:00,23,85.94,85.94,85.86,85.91,503
20141201|2014-10-23 14:30,23,85.92,85.945,85.905,85.925,276
20141201|2014-10-23 15:00,23,85.93,85.955,85.925,85.955,65
20141201|2014-10-23 15:30,23,85.955,85.96,85.935,85.94,52
20141201|2014-10-23 19:00,24,85.925,85.95,85.925,85.93,43
20141201|2014-10-23 19:30,24,85.925,85.93,85.845,85.895,197
20141201|2014-10-23 20:00,24,85.885,85.9,85.845,85.87,130
20141201|2014-10-23 20:30,24,85.86,85.87,85.845,85.86,68
20141201|2014-10-23 21:00,24,85.865,85.885,85.86,85.87,15
20141201|2014-10-23 21:30,24,85.875,85.9,85.875,85.9,35
20141201|2014-10-23 22:00,24,85.9,85.91,85.895,85.905,14
20141201|2014-10-23 22:30,24,85.91,85.91,85.865,85.865,49
20141201|2014-10-23 23:00,24,85.87,85.89,85.87,85.875,14
20141201|2014-10-23 23:30,24,85.875,85.885,85.865,85.88,40
20141201|2014-10-24 00:00,24,85.87,85.875,85.86,85.865,27
20141201|2014-10-24 00:30,24,85.88,85.88,85.87,85.87,17
20141201|2014-10-24 01:00,24,85.87,85.87,85.83,85.835,71
20141201|2014-10-24 01:30,24,85.85,85.95,85.845,85.95,90
20141201|2014-10-24 02:00,24,85.94,86,85.925,85.99,320
20141201|2014-10-24 02:30,24,85.995,86.015,85.95,85.975,357
20141201|2014-10-24 03:00,24,85.97,85.98,85.905,85.93,375
20141201|2014-10-24 03:30,24,85.925,85.925,85.865,85.88,248
20141201|2014-10-24 04:00,24,85.87,85.93,85.865,85.925,139
20141201|2014-10-24 04:30,24,85.925,85.96,85.915,85.945,73
20141201|2014-10-24 05:00,24,85.945,85.955,85.905,85.935,72
20141201|2014-10-24 05:30,24,85.925,85.925,85.9,85.905,67
20141201|2014-10-24 06:00,24,85.91,85.925,85.875,85.9,206
20141201|2014-10-24 06:30,24,85.9,85.9,85.81,85.83,915
20141201|2014-10-24 07:00,24,85.83,85.86,85.81,85.825,836
20141201|2014-10-24 07:30,24,85.82,85.905,85.725,85.76,2728
20141201|2014-10-24 08:00,24,85.76,85.815,85.715,85.745,1481
20141201|2014-10-24 08:30,24,85.745,85.78,85.655,85.695,3180
20141201|2014-10-24 09:00,24,85.7,85.78,85.615,85.76,2860
20141201|2014-10-24 09:30,24,85.76,85.855,85.76,85.81,4928
20141201|2014-10-24 10:00,24,85.81,85.825,85.765,85.79,1274
20141201|2014-10-24 10:30,24,85.79,85.795,85.75,85.755,680
20141201|2014-10-24 11:00,24,85.755,85.83,85.755,85.815,740
20141201|2014-10-24 11:30,24,85.815,85.845,85.795,85.845,459
20141201|2014-10-24 12:00,24,85.845,85.845,85.77,85.77,300
20141201|2014-10-24 12:30,24,85.77,85.79,85.75,85.765,317
20141201|2014-10-24 13:00,24,85.765,85.78,85.755,85.775,275
20141201|2014-10-24 13:30,24,85.78,85.825,85.775,85.82,323
20141201|2014-10-24 14:00,24,85.82,85.82,85.78,85.79,196
20141201|2014-10-24 14:30,24,85.795,85.8,85.785,85.79,812
20141201|2014-10-24 15:00,24,85.79,85.795,85.78,85.79,137
20141201|2014-10-24 15:30,24,85.79,85.815,85.79,85.8,70
20141201|2014-10-26 17:00,27,85.8,85.8,85.77,85.785,149
20141201|2014-10-26 17:30,27,85.785,85.79,85.755,85.765,30
20141201|2014-10-26 18:00,27,85.765,85.765,85.73,85.735,33
20141201|2014-10-26 18:30,27,85.735,85.78,85.73,85.78,19
20141201|2014-10-26 19:00,27,85.775,85.775,85.735,85.74,279
20141201|2014-10-26 19:30,27,85.745,85.745,85.655,85.69,194
20141201|2014-10-26 20:00,27,85.69,85.69,85.655,85.655,427
20141201|2014-10-26 20:30,27,85.66,85.665,85.615,85.615,243
20141201|2014-10-26 21:00,27,85.62,85.645,85.62,85.64,136
20141201|2014-10-26 21:30,27,85.64,85.645,85.54,85.57,580
20141201|2014-10-26 22:00,27,85.58,85.605,85.56,85.575,36
20141201|2014-10-26 22:30,27,85.58,85.6,85.575,85.575,33
20141201|2014-10-26 23:00,27,85.595,85.61,85.59,85.6,28
20141201|2014-10-26 23:30,27,85.6,85.605,85.575,85.6,20
20141201|2014-10-27 00:00,27,85.6,85.6,85.575,85.58,32
20141201|2014-10-27 00:30,27,85.585,85.6,85.585,85.585,151
20141201|2014-10-27 01:00,27,85.595,85.65,85.57,85.645,498
20141201|2014-10-27 01:30,27,85.645,85.66,85.645,85.655,95
20141201|2014-10-27 02:00,27,85.65,85.71,85.65,85.68,376
20141201|2014-10-27 02:30,27,85.68,85.695,85.65,85.68,56
20141201|2014-10-27 03:00,27,85.675,85.7,85.65,85.66,145
20141201|2014-10-27 03:30,27,85.665,85.67,85.59,85.62,473
20141201|2014-10-27 04:00,27,85.61,85.665,85.555,85.64,533
20141201|2014-10-27 04:30,27,85.645,85.69,85.645,85.68,80
20141201|2014-10-27 05:00,27,85.685,85.735,85.675,85.725,548
20141201|2014-10-27 05:30,27,85.725,85.775,85.72,85.775,607
20141201|2014-10-27 06:00,27,85.775,85.79,85.755,85.775,885
20141201|2014-10-27 06:30,27,85.775,85.785,85.735,85.75,2514
20141201|2014-10-27 07:00,27,85.75,85.75,85.69,85.705,557
20141201|2014-10-27 07:30,27,85.71,85.725,85.655,85.705,884
20141201|2014-10-27 08:00,27,85.705,85.755,85.7,85.715,583
20141201|2014-10-27 08:30,27,85.715,85.73,85.7,85.72,728
20141201|2014-10-27 09:00,27,85.72,85.72,85.49,85.54,3274
20141201|2014-10-27 09:30,27,85.54,85.575,85.475,85.565,1709
20141201|2014-10-27 10:00,27,85.56,85.59,85.55,85.585,1045
20141201|2014-10-27 10:30,27,85.58,85.595,85.525,85.56,805
20141201|2014-10-27 11:00,27,85.56,85.56,85.51,85.525,1201
20141201|2014-10-27 11:30,27,85.525,85.55,85.51,85.54,601
20141201|2014-10-27 12:00,27,85.545,85.59,85.535,85.56,351
20141201|2014-10-27 12:30,27,85.565,85.6,85.56,85.595,270
20141201|2014-10-27 13:00,27,85.595,85.595,85.555,85.56,224
20141201|2014-10-27 13:30,27,85.56,85.575,85.555,85.565,390
20141201|2014-10-27 14:00,27,85.57,85.58,85.565,85.575,54
20141201|2014-10-27 14:30,27,85.575,85.6,85.575,85.585,183
20141201|2014-10-27 15:00,27,85.585,85.625,85.585,85.615,86
20141201|2014-10-27 15:30,27,85.62,85.64,85.615,85.615,39
20141201|2014-10-27 19:00,28,85.615,85.67,85.615,85.665,89
20141201|2014-10-27 19:30,28,85.665,85.665,85.61,85.61,122
20141201|2014-10-27 20:00,28,85.625,85.635,85.605,85.61,24
20141201|2014-10-27 20:30,28,85.615,85.615,85.57,85.575,54
20141201|2014-10-27 21:00,28,85.58,85.6,85.565,85.565,64
20141201|2014-10-27 21:30,28,85.58,85.59,85.58,85.59,7
20141201|2014-10-27 22:00,28,85.585,85.585,85.55,85.585,66
20141201|2014-10-27 22:30,28,85.575,85.595,85.575,85.595,14
20141201|2014-10-27 23:00,28,85.59,85.61,85.59,85.605,22
20141201|2014-10-27 23:30,28,85.605,85.61,85.6,85.605,9
20141201|2014-10-28 00:00,28,85.61,85.645,85.605,85.625,58
20141201|2014-10-28 00:30,28,85.635,85.655,85.63,85.65,33
20141201|2014-10-28 01:00,28,85.63,85.64,85.615,85.63,131
20141201|2014-10-28 01:30,28,85.635,85.635,85.615,85.615,62
20141201|2014-10-28 02:00,28,85.62,85.63,85.56,85.57,68
20141201|2014-10-28 02:30,28,85.575,85.585,85.53,85.565,220
20141201|2014-10-28 03:00,28,85.56,85.595,85.545,85.595,164
20141201|2014-10-28 03:30,28,85.595,85.69,85.58,85.69,879
20141201|2014-10-28 04:00,28,85.695,85.735,85.68,85.73,530
20141201|2014-10-28 04:30,28,85.735,85.75,85.69,85.7,502
20141201|2014-10-28 05:00,28,85.7,85.715,85.67,85.705,401
20141201|2014-10-28 05:30,28,85.7,85.725,85.68,85.685,237
20141201|2014-10-28 06:00,28,85.685,85.7,85.63,85.65,346
20141201|2014-10-28 06:30,28,85.655,85.695,85.655,85.695,305
20141201|2014-10-28 07:00,28,85.695,85.7,85.625,85.65,730
20141201|2014-10-28 07:30,28,85.65,85.65,85.33,85.405,7201
20141201|2014-10-28 08:00,28,85.395,85.405,85.29,85.38,2680
20141201|2014-10-28 08:30,28,85.38,85.43,85.375,85.42,1540
20141201|2014-10-28 09:00,28,85.425,85.555,85.41,85.44,4293
20141201|2014-10-28 09:30,28,85.44,85.48,85.375,85.375,1338
20141201|2014-10-28 10:00,28,85.375,85.42,85.365,85.41,1300
20141201|2014-10-28 10:30,28,85.405,85.42,85.36,85.39,895
20141201|2014-10-28 11:00,28,85.39,85.415,85.375,85.415,692
20141201|2014-10-28 11:30,28,85.415,85.445,85.405,85.425,605
20141201|2014-10-28 12:00,28,85.435,85.455,85.42,85.425,582
20141201|2014-10-28 12:30,28,85.425,85.45,85.39,85.45,423
20141201|2014-10-28 13:00,28,85.455,85.455,85.4,85.425,369
20141201|2014-10-28 13:30,28,85.42,85.475,85.42,85.475,240
20141201|2014-10-28 14:00,28,85.475,85.49,85.45,85.455,237
20141201|2014-10-28 14:30,28,85.46,85.475,85.445,85.455,562
20141201|2014-10-28 15:00,28,85.45,85.47,85.45,85.465,75
20141201|2014-10-28 15:30,28,85.465,85.485,85.465,85.485,53
20141201|2014-10-28 19:00,29,85.435,85.47,85.435,85.465,129
20141201|2014-10-28 19:30,29,85.47,85.495,85.465,85.465,51
20141201|2014-10-28 20:00,29,85.47,85.505,85.47,85.49,35
20141201|2014-10-28 20:30,29,85.49,85.49,85.455,85.46,30
20141201|2014-10-28 21:00,29,85.46,85.475,85.46,85.475,18
20141201|2014-10-28 21:30,29,85.475,85.475,85.46,85.46,33
20141201|2014-10-28 22:00,29,85.46,85.46,85.445,85.45,43
20141201|2014-10-28 22:30,29,85.455,85.47,85.455,85.47,17
20141201|2014-10-28 23:00,29,85.465,85.465,85.46,85.46,8
20141201|2014-10-28 23:30,29,85.455,85.455,85.445,85.45,10
20141201|2014-10-29 00:00,29,85.455,85.46,85.445,85.45,14
20141201|2014-10-29 00:30,29,85.445,85.455,85.44,85.445,24
20141201|2014-10-29 01:00,29,85.45,85.46,85.39,85.395,175
20141201|2014-10-29 01:30,29,85.395,85.435,85.39,85.435,162
20141201|2014-10-29 02:00,29,85.435,85.445,85.39,85.41,135
20141201|2014-10-29 02:30,29,85.405,85.47,85.39,85.445,172
20141201|2014-10-29 03:00,29,85.445,85.49,85.43,85.49,409
20141201|2014-10-29 03:30,29,85.47,85.505,85.44,85.505,211
20141201|2014-10-29 04:00,29,85.505,85.505,85.465,85.49,146
20141201|2014-10-29 04:30,29,85.495,85.515,85.48,85.495,131
20141201|2014-10-29 05:00,29,85.485,85.5,85.45,85.455,250
20141201|2014-10-29 05:30,29,85.46,85.475,85.425,85.445,238
20141201|2014-10-29 06:00,29,85.445,85.455,85.41,85.455,212
20141201|2014-10-29 06:30,29,85.455,85.465,85.445,85.465,52
20141201|2014-10-29 07:00,29,85.47,85.49,85.43,85.44,224
20141201|2014-10-29 07:30,29,85.44,85.455,85.42,85.44,542
20141201|2014-10-29 08:00,29,85.44,85.47,85.41,85.415,609
20141201|2014-10-29 08:30,29,85.42,85.445,85.395,85.41,816
20141201|2014-10-29 09:00,29,85.41,85.41,85.325,85.34,1299
20141201|2014-10-29 09:30,29,85.335,85.335,85.25,85.315,1808
20141201|2014-10-29 10:00,29,85.315,85.33,85.295,85.305,1127
20141201|2014-10-29 10:30,29,85.31,85.32,85.245,85.295,3140
20141201|2014-10-29 11:00,29,85.295,85.325,85.275,85.325,1658
20141201|2014-10-29 11:30,29,85.325,85.36,85.32,85.325,775
20141201|2014-10-29 12:00,29,85.325,85.405,85.325,85.395,696
20141201|2014-10-29 12:30,29,85.39,85.55,85.365,85.49,994
20141201|2014-10-29 13:00,29,85.51,86.09,85.46,86.05,8595
20141201|2014-10-29 13:30,29,86.05,86.13,85.995,86.035,7606
20141201|2014-10-29 14:00,29,86.04,86.055,85.99,86.055,1353
20141201|2014-10-29 14:30,29,86.055,86.085,86.035,86.08,963
20141201|2014-10-29 15:00,29,86.08,86.125,86.065,86.09,582
20141201|2014-10-29 15:30,29,86.08,86.11,86.08,86.09,65
20141201|2014-10-29 19:00,30,86.095,86.19,86.095,86.175,741
20141201|2014-10-29 19:30,30,86.18,86.205,86.165,86.17,238
20141201|2014-10-29 20:00,30,86.17,86.225,86.16,86.195,222
20141201|2014-10-29 20:30,30,86.2,86.22,86.16,86.18,183
20141201|2014-10-29 21:00,30,86.17,86.185,86.16,86.16,102
20141201|2014-10-29 21:30,30,86.17,86.175,86.15,86.16,59
20141201|2014-10-29 22:00,30,86.165,86.175,86.165,86.175,38
20141201|2014-10-29 22:30,30,86.18,86.205,86.175,86.205,76
20141201|2014-10-29 23:00,30,86.205,86.215,86.19,86.2,49
20141201|2014-10-29 23:30,30,86.195,86.265,86.185,86.255,300
20141201|2014-10-30 00:00,30,86.25,86.37,86.25,86.335,651
20141201|2014-10-30 00:30,30,86.335,86.37,86.315,86.32,1499
20141201|2014-10-30 01:00,30,86.325,86.335,86.28,86.295,415
20141201|2014-10-30 01:30,30,86.3,86.34,86.29,86.315,190
20141201|2014-10-30 02:00,30,86.315,86.395,86.29,86.35,390
20141201|2014-10-30 02:30,30,86.345,86.38,86.325,86.365,270
20141201|2014-10-30 03:00,30,86.36,86.535,86.36,86.49,1410
20141201|2014-10-30 03:30,30,86.49,86.495,86.38,86.42,632
20141201|2014-10-30 04:00,30,86.425,86.5,86.34,86.36,1332
20141201|2014-10-30 04:30,30,86.36,86.385,86.3,86.335,769
20141201|2014-10-30 05:00,30,86.345,86.355,86.26,86.31,967
20141201|2014-10-30 05:30,30,86.31,86.34,86.28,86.305,246
20141201|2014-10-30 06:00,30,86.315,86.33,86.29,86.315,220
20141201|2014-10-30 06:30,30,86.305,86.34,86.26,86.335,600
20141201|2014-10-30 07:00,30,86.335,86.395,86.32,86.335,878
20141201|2014-10-30 07:30,30,86.355,86.585,86.195,86.22,4203
20141201|2014-10-30 08:00,30,86.22,86.29,86.145,86.23,2355
20141201|2014-10-30 08:30,30,86.23,86.275,86.19,86.215,3809
20141201|2014-10-30 09:00,30,86.22,86.22,86.095,86.14,2774
20141201|2014-10-30 09:30,30,86.14,86.155,86.1,86.125,1091
20141201|2014-10-30 10:00,30,86.125,86.215,86.125,86.21,1148
20141201|2014-10-30 10:30,30,86.205,86.22,86.135,86.14,1253
20141201|2014-10-30 11:00,30,86.14,86.16,86.075,86.095,1568
20141201|2014-10-30 11:30,30,86.1,86.155,86.09,86.15,628
20141201|2014-10-30 12:00,30,86.145,86.24,86.145,86.21,998
20141201|2014-10-30 12:30,30,86.215,86.265,86.215,86.26,941
20141201|2014-10-30 13:00,30,86.265,86.265,86.215,86.24,636
20141201|2014-10-30 13:30,30,86.245,86.265,86.225,86.235,516
20141201|2014-10-30 14:00,30,86.235,86.235,86.2,86.205,283
20141201|2014-10-30 14:30,30,86.205,86.275,86.205,86.265,327
20141201|2014-10-30 15:00,30,86.27,86.27,86.235,86.245,79
20141201|2014-10-30 15:30,30,86.24,86.25,86.22,86.23,124
20141201|2014-10-30 19:00,31,86.25,86.3,86.23,86.3,151
20141201|2014-10-30 19:30,31,86.29,86.295,86.265,86.27,187
20141201|2014-10-30 20:00,31,86.27,86.27,86.25,86.27,66
20141201|2014-10-30 20:30,31,86.265,86.3,86.255,86.295,145
20141201|2014-10-30 21:00,31,86.295,86.33,86.29,86.31,96
20141201|2014-10-30 21:30,31,86.305,86.325,86.305,86.305,84
20141201|2014-10-30 22:00,31,86.3,86.3,86.28,86.3,116
20141201|2014-10-30 22:30,31,86.3,86.305,86.28,86.28,94
20141201|2014-10-30 23:00,31,86.28,86.305,86.28,86.3,19
20141201|2014-10-30 23:30,31,86.3,86.48,86.3,86.45,626
20141201|2014-10-31 00:00,31,86.455,86.61,86.455,86.555,806
20141201|2014-10-31 00:30,31,86.565,86.645,86.54,86.62,819
20141201|2014-10-31 01:00,31,86.63,86.68,86.565,86.585,1372
20141201|2014-10-31 01:30,31,86.59,86.705,86.59,86.675,1007
20141201|2014-10-31 02:00,31,86.675,86.83,86.635,86.75,1692
20141201|2014-10-31 02:30,31,86.76,86.78,86.565,86.64,979
20141201|2014-10-31 03:00,31,86.65,86.7,86.565,86.64,540
20141201|2014-10-31 03:30,31,86.645,86.71,86.64,86.665,560
20141201|2014-10-31 04:00,31,86.665,86.79,86.655,86.74,397
20141201|2014-10-31 04:30,31,86.745,86.765,86.68,86.7,276
20141201|2014-10-31 05:00,31,86.7,86.715,86.595,86.65,1026
20141201|2014-10-31 05:30,31,86.65,86.765,86.65,86.65,344
20141201|2014-10-31 06:00,31,86.66,86.67,86.595,86.65,229
20141201|2014-10-31 06:30,31,86.645,86.665,86.6,86.615,482
20141201|2014-10-31 07:00,31,86.615,86.76,86.615,86.705,1278
20141201|2014-10-31 07:30,31,86.705,87.03,86.645,87.01,8958
20141201|2014-10-31 08:00,31,87.015,87.22,86.965,87.17,5884
20141201|2014-10-31 08:30,31,87.165,87.17,87.005,87.065,8596
20141201|2014-10-31 09:00,31,87.07,87.135,87.055,87.13,4189
20141201|2014-10-31 09:30,31,87.13,87.23,87.125,87.15,5099
20141201|2014-10-31 10:00,31,87.155,87.245,87.025,87.11,5195
20141201|2014-10-31 10:30,31,87.105,87.11,86.975,86.98,3684
20141201|2014-10-31 11:00,31,86.98,87.025,86.925,87.005,2247
20141201|2014-10-31 11:30,31,87.005,87.005,86.925,86.95,1131
20141201|2014-10-31 12:00,31,86.955,86.97,86.9,86.93,1071
20141201|2014-10-31 12:30,31,86.925,87,86.925,86.985,1722
20141201|2014-10-31 13:00,31,86.98,86.995,86.945,86.97,880
20141201|2014-10-31 13:30,31,86.97,87.03,86.96,87.025,1226
20141201|2014-10-31 14:00,31,87.025,87.03,86.955,86.965,315
20141201|2014-10-31 14:30,31,86.965,87.005,86.965,87.005,602
20141201|2014-10-31 15:00,31,87,87.005,86.96,86.98,177
20141201|2014-10-31 15:30,31,86.995,87.055,86.995,87.055,57
20141201|2014-11-02 17:00,3,87.13,87.195,87.13,87.175,309
20141201|2014-11-02 17:30,3,87.17,87.22,87.165,87.21,50
20141201|2014-11-02 18:00,3,87.2,87.2,87.14,87.18,86
20141201|2014-11-02 18:30,3,87.18,87.54,87.18,87.415,1200
20141201|2014-11-02 19:00,3,87.42,87.435,87.315,87.435,697
20141201|2014-11-02 19:30,3,87.435,87.485,87.365,87.37,438
20141201|2014-11-02 20:00,3,87.37,87.37,87.295,87.315,330
20141201|2014-11-02 20:30,3,87.31,87.335,87.29,87.29,110
20141201|2014-11-02 21:00,3,87.295,87.31,87.28,87.31,119
20141201|2014-11-02 21:30,3,87.31,87.315,87.285,87.29,106
20141201|2014-11-02 22:00,3,87.29,87.29,87.27,87.28,163
20141201|2014-11-02 22:30,3,87.28,87.31,87.265,87.27,106
20141201|2014-11-02 23:00,3,87.28,87.285,87.255,87.28,85
20141201|2014-11-02 23:30,3,87.275,87.285,87.265,87.28,167
20141201|2014-11-03 00:00,3,87.275,87.275,87.215,87.24,239
20141201|2014-11-03 00:30,3,87.245,87.255,87.19,87.21,171
20141201|2014-11-03 01:00,3,87.215,87.26,87.155,87.24,276
20141201|2014-11-03 01:30,3,87.25,87.275,87.185,87.23,354
20141201|2014-11-03 02:00,3,87.195,87.25,87.185,87.23,789
20141201|2014-11-03 02:30,3,87.235,87.255,87.18,87.19,278
20141201|2014-11-03 03:00,3,87.185,87.205,87.125,87.19,262
20141201|2014-11-03 03:30,3,87.18,87.205,87.16,87.195,150
20141201|2014-11-03 04:00,3,87.2,87.265,87.16,87.245,405
20141201|2014-11-03 04:30,3,87.25,87.29,87.22,87.23,292
20141201|2014-11-03 05:00,3,87.235,87.3,87.215,87.265,198
20141201|2014-11-03 05:30,3,87.26,87.305,87.25,87.265,482
20141201|2014-11-03 06:00,3,87.27,87.295,87.22,87.24,327
20141201|2014-11-03 06:30,3,87.245,87.305,87.245,87.3,1332
20141201|2014-11-03 07:00,3,87.305,87.375,87.25,87.265,3201
20141201|2014-11-03 07:30,3,87.265,87.285,87.235,87.26,1253
20141201|2014-11-03 08:00,3,87.27,87.345,87.265,87.315,2146
20141201|2014-11-03 08:30,3,87.31,87.345,87.27,87.32,2074
20141201|2014-11-03 09:00,3,87.325,87.47,87.265,87.335,7156
20141201|2014-11-03 09:30,3,87.335,87.46,87.33,87.435,2998
20141201|2014-11-03 10:00,3,87.44,87.46,87.365,87.37,2529
20141201|2014-11-03 10:30,3,87.365,87.415,87.34,87.4,1012
20141201|2014-11-03 11:00,3,87.4,87.48,87.4,87.44,1240
20141201|2014-11-03 11:30,3,87.44,87.47,87.425,87.43,1749
20141201|2014-11-03 12:00,3,87.43,87.51,87.42,87.465,1092
20141201|2014-11-03 12:30,3,87.475,87.485,87.43,87.435,642
20141201|2014-11-03 13:00,3,87.435,87.46,87.405,87.43,769
20141201|2014-11-03 13:30,3,87.435,87.46,87.365,87.41,1350
20141201|2014-11-03 14:00,3,87.41,87.425,87.37,87.375,317
20141201|2014-11-03 14:30,3,87.38,87.415,87.375,87.405,396
20141201|2014-11-03 15:00,3,87.405,87.45,87.4,87.45,80
20141201|2014-11-03 15:30,3,87.455,87.495,87.44,87.495,126
20141201|2014-11-03 19:00,4,87.365,87.365,87.29,87.315,300
20141201|2014-11-03 19:30,4,87.31,87.36,87.285,87.35,295
20141201|2014-11-03 20:00,4,87.35,87.385,87.34,87.34,122
20141201|2014-11-03 20:30,4,87.34,87.35,87.315,87.33,89
20141201|2014-11-03 21:00,4,87.325,87.325,87.235,87.27,404
20141201|2014-11-03 21:30,4,87.27,87.27,87.175,87.22,797
20141201|2014-11-03 22:00,4,87.215,87.245,87.195,87.245,118
20141201|2014-11-03 22:30,4,87.235,87.255,87.235,87.245,59
20141201|2014-11-03 23:00,4,87.245,87.25,87.21,87.23,112
20141201|2014-11-03 23:30,4,87.215,87.23,87.2,87.2,49
20141201|2014-11-04 00:00,4,87.205,87.22,87.175,87.22,231
20141201|2014-11-04 00:30,4,87.22,87.27,87.215,87.255,117
20141201|2014-11-04 01:00,4,87.255,87.33,87.25,87.32,1189
20141201|2014-11-04 01:30,4,87.32,87.345,87.275,87.32,169
20141201|2014-11-04 02:00,4,87.325,87.34,87.31,87.325,385
20141201|2014-11-04 02:30,4,87.32,87.32,87.265,87.29,704
20141201|2014-11-04 03:00,4,87.29,87.335,87.29,87.32,681
20141201|2014-11-04 03:30,4,87.32,87.335,87.255,87.27,222
20141201|2014-11-04 04:00,4,87.27,87.335,87.185,87.2,636
20141201|2014-11-04 04:30,4,87.21,87.24,87.17,87.205,459
20141201|2014-11-04 05:00,4,87.205,87.265,87.205,87.245,131
20141201|2014-11-04 05:30,4,87.255,87.28,87.25,87.27,571
20141201|2014-11-04 06:00,4,87.27,87.285,87.245,87.26,228
20141201|2014-11-04 06:30,4,87.255,87.295,87.255,87.27,188
20141201|2014-11-04 07:00,4,87.275,87.305,87.25,87.265,641
20141201|2014-11-04 07:30,4,87.265,87.28,87.21,87.235,1056
20141201|2014-11-04 08:00,4,87.235,87.355,87.235,87.33,2141
20141201|2014-11-04 08:30,4,87.325,87.365,87.31,87.33,1755
20141201|2014-11-04 09:00,4,87.33,87.335,87.13,87.145,3808
20141201|2014-11-04 09:30,4,87.14,87.165,86.975,86.995,6370
20141201|2014-11-04 10:00,4,86.995,87.125,86.985,87.1,2699
20141201|2014-11-04 10:30,4,87.095,87.105,87.05,87.105,738
20141201|2014-11-04 11:00,4,87.105,87.175,87.1,87.15,963
20141201|2014-11-04 11:30,4,87.145,87.16,87.125,87.14,696
20141201|2014-11-04 12:00,4,87.145,87.165,87.105,87.14,1128
20141201|2014-11-04 12:30,4,87.14,87.14,87.095,87.105,325
20141201|2014-11-04 13:00,4,87.105,87.115,87.085,87.095,342
20141201|2014-11-04 13:30,4,87.095,87.1,87.08,87.09,354
20141201|2014-11-04 14:00,4,87.09,87.125,87.08,87.12,253
20141201|2014-11-04 14:30,4,87.13,87.175,87.13,87.175,208
20141201|2014-11-04 15:00,4,87.175,87.175,87.15,87.175,37
20141201|2014-11-04 15:30,4,87.165,87.17,87.135,87.135,67
20141201|2014-11-04 19:00,5,87.105,87.105,87.06,87.07,129
20141201|2014-11-04 19:30,5,87.07,87.11,87.06,87.09,81
20141201|2014-11-04 20:00,5,87.115,87.135,87.105,87.105,122
20141201|2014-11-04 20:30,5,87.1,87.105,87.085,87.095,69
20141201|2014-11-04 21:00,5,87.095,87.11,87.09,87.105,23
20141201|2014-11-04 21:30,5,87.1,87.1,87.05,87.07,75
20141201|2014-11-04 22:00,5,87.075,87.145,87.065,87.14,106
20141201|2014-11-04 22:30,5,87.135,87.155,87.1,87.13,112
20141201|2014-11-04 23:00,5,87.115,87.145,87.11,87.125,66
20141201|2014-11-04 23:30,5,87.13,87.27,87.125,87.25,1012
20141201|2014-11-05 00:00,5,87.245,87.295,87.225,87.295,956
20141201|2014-11-05 00:30,5,87.29,87.345,87.255,87.315,677
20141201|2014-11-05 01:00,5,87.315,87.375,87.31,87.33,352
20141201|2014-11-05 01:30,5,87.325,87.43,87.325,87.43,367
20141201|2014-11-05 02:00,5,87.425,87.45,87.405,87.45,829
20141201|2014-11-05 02:30,5,87.44,87.585,87.42,87.525,1296
20141201|2014-11-05 03:00,5,87.525,87.61,87.525,87.54,567
20141201|2014-11-05 03:30,5,87.545,87.655,87.545,87.64,752
20141201|2014-11-05 04:00,5,87.64,87.69,87.615,87.635,847
20141201|2014-11-05 04:30,5,87.63,87.63,87.56,87.59,570
20141201|2014-11-05 05:00,5,87.6,87.6,87.555,87.595,262
20141201|2014-11-05 05:30,5,87.59,87.69,87.58,87.69,535
20141201|2014-11-05 06:00,5,87.685,87.72,87.61,87.615,1136
20141201|2014-11-05 06:30,5,87.62,87.675,87.61,87.67,356
20141201|2014-11-05 07:00,5,87.665,87.705,87.49,87.54,3631
20141201|2014-11-05 07:30,5,87.535,87.555,87.455,87.515,3343
20141201|2014-11-05 08:00,5,87.515,87.595,87.455,87.575,2483
20141201|2014-11-05 08:30,5,87.575,87.63,87.54,87.625,1389
20141201|2014-11-05 09:00,5,87.62,87.715,87.535,87.59,4047
20141201|2014-11-05 09:30,5,87.585,87.585,87.44,87.485,2721
20141201|2014-11-05 10:00,5,87.49,87.595,87.49,87.555,1216
20141201|2014-11-05 10:30,5,87.56,87.57,87.455,87.495,909
20141201|2014-11-05 11:00,5,87.495,87.535,87.435,87.535,817
20141201|2014-11-05 11:30,5,87.54,87.55,87.465,87.48,369
20141201|2014-11-05 12:00,5,87.48,87.52,87.47,87.5,362
20141201|2014-11-05 12:30,5,87.5,87.585,87.49,87.565,552
20141201|2014-11-05 13:00,5,87.565,87.565,87.525,87.535,350
20141201|2014-11-05 13:30,5,87.535,87.59,87.535,87.57,655
20141201|2014-11-05 14:00,5,87.57,87.585,87.545,87.56,390
20141201|2014-11-05 14:30,5,87.56,87.57,87.535,87.55,237
20141201|2014-11-05 15:00,5,87.55,87.555,87.535,87.54,70
20141201|2014-11-05 15:30,5,87.535,87.54,87.515,87.535,36
20141201|2014-11-05 19:00,6,87.58,87.58,87.515,87.545,106
20141201|2014-11-05 19:30,6,87.545,87.58,87.535,87.57,48
20141201|2014-11-05 20:00,6,87.58,87.595,87.49,87.53,167
20141201|2014-11-05 20:30,6,87.525,87.625,87.52,87.62,576
20141201|2014-11-05 21:00,6,87.615,87.64,87.575,87.6,138
20141201|2014-11-05 21:30,6,87.6,87.645,87.58,87.585,103
20141201|2014-11-05 22:00,6,87.59,87.605,87.41,87.445,657
20141201|2014-11-05 22:30,6,87.455,87.5,87.36,87.37,591
20141201|2014-11-05 23:00,6,87.375,87.41,87.23,87.295,1124
20141201|2014-11-05 23:30,6,87.275,87.34,87.265,87.305,358
20141201|2014-11-06 00:00,6,87.295,87.36,87.285,87.31,297
20141201|2014-11-06 00:30,6,87.315,87.355,87.315,87.325,230
20141201|2014-11-06 01:00,6,87.325,87.375,87.32,87.37,271
20141201|2014-11-06 01:30,6,87.375,87.415,87.34,87.41,514
20141201|2014-11-06 02:00,6,87.42,87.45,87.365,87.435,513
20141201|2014-11-06 02:30,6,87.435,87.505,87.415,87.44,637
20141201|2014-11-06 03:00,6,87.445,87.46,87.405,87.405,307
20141201|2014-11-06 03:30,6,87.405,87.445,87.385,87.43,137
20141201|2014-11-06 04:00,6,87.43,87.46,87.395,87.44,147
20141201|2014-11-06 04:30,6,87.445,87.46,87.35,87.425,453
20141201|2014-11-06 05:00,6,87.425,87.435,87.345,87.36,226
20141201|2014-11-06 05:30,6,87.35,87.395,87.325,87.38,635
20141201|2014-11-06 06:00,6,87.395,87.42,87.37,87.385,115
20141201|2014-11-06 06:30,6,87.385,87.45,87.345,87.38,453
20141201|2014-11-06 07:00,6,87.395,87.44,87.385,87.41,1022
20141201|2014-11-06 07:30,6,87.41,88.05,87.4,87.92,20456
20141201|2014-11-06 08:00,6,87.925,88.035,87.85,87.885,4680
20141201|2014-11-06 08:30,6,87.88,87.945,87.725,87.745,3802
20141201|2014-11-06 09:00,6,87.75,87.9,87.75,87.875,4068
20141201|2014-11-06 09:30,6,87.875,87.9,87.82,87.825,2001
20141201|2014-11-06 10:00,6,87.825,87.985,87.815,87.97,1515
20141201|2014-11-06 10:30,6,87.97,88.035,87.94,87.995,1762
20141201|2014-11-06 11:00,6,87.995,88.065,87.985,88.02,1259
20141201|2014-11-06 11:30,6,88.02,88.1,88.01,88.09,840
20141201|2014-11-06 12:00,6,88.095,88.145,88.06,88.11,909
20141201|2014-11-06 12:30,6,88.11,88.135,88.065,88.11,959
20141201|2014-11-06 13:00,6,88.11,88.14,88.1,88.14,584
20141201|2014-11-06 13:30,6,88.14,88.15,88.12,88.13,678
20141201|2014-11-06 14:00,6,88.135,88.155,88.13,88.15,296
20141201|2014-11-06 14:30,6,88.15,88.215,88.15,88.215,737
20141201|2014-11-06 15:00,6,88.21,88.23,88.2,88.215,206
20141201|2014-11-06 15:30,6,88.22,88.27,88.205,88.225,245
20141201|2014-11-06 19:00,7,88.175,88.225,88.165,88.22,1265
20141201|2014-11-06 19:30,7,88.22,88.235,88.185,88.2,276
20141201|2014-11-06 20:00,7,88.205,88.21,88.165,88.165,75
20141201|2014-11-06 20:30,7,88.17,88.215,88.17,88.21,86
20141201|2014-11-06 21:00,7,88.2,88.22,88.175,88.22,35
20141201|2014-11-06 21:30,7,88.21,88.23,88.195,88.23,53
20141201|2014-11-06 22:00,7,88.235,88.235,88.215,88.235,93
20141201|2014-11-06 22:30,7,88.235,88.295,88.235,88.285,426
20141201|2014-11-06 23:00,7,88.28,88.28,88.23,88.235,116
20141201|2014-11-06 23:30,7,88.22,88.25,88.215,88.235,80
20141201|2014-11-07 00:00,7,88.23,88.25,88.21,88.215,78
20141201|2014-11-07 00:30,7,88.215,88.215,88.18,88.205,157
20141201|2014-11-07 01:00,7,88.23,88.235,88.13,88.13,245
20141201|2014-11-07 01:30,7,88.13,88.235,88.115,88.19,292
20141201|2014-11-07 02:00,7,88.19,88.19,88.13,88.13,292
20141201|2014-11-07 02:30,7,88.135,88.155,88.1,88.135,423
20141201|2014-11-07 03:00,7,88.135,88.14,88.105,88.115,190
20141201|2014-11-07 03:30,7,88.12,88.195,88.12,88.155,361
20141201|2014-11-07 04:00,7,88.15,88.155,88.085,88.11,174
20141201|2014-11-07 04:30,7,88.115,88.115,88.06,88.07,270
20141201|2014-11-07 05:00,7,88.075,88.13,88.07,88.125,139
20141201|2014-11-07 05:30,7,88.125,88.14,88.115,88.135,95
20141201|2014-11-07 06:00,7,88.14,88.18,88.14,88.17,139
20141201|2014-11-07 06:30,7,88.17,88.175,88.14,88.165,218
20141201|2014-11-07 07:00,7,88.17,88.295,88.07,88.07,2391
20141201|2014-11-07 07:30,7,88.105,88.315,87.815,88.155,19836
20141201|2014-11-07 08:00,7,88.155,88.165,87.92,87.975,5501
20141201|2014-11-07 08:30,7,87.97,88,87.775,87.84,6389
20141201|2014-11-07 09:00,7,87.835,87.965,87.765,87.795,3400
20141201|2014-11-07 09:30,7,87.79,87.96,87.76,87.95,3025
20141201|2014-11-07 10:00,7,87.95,87.96,87.885,87.935,1693
20141201|2014-11-07 10:30,7,87.935,87.95,87.84,87.89,1223
20141201|2014-11-07 11:00,7,87.89,87.89,87.79,87.81,1410
20141201|2014-11-07 11:30,7,87.81,87.865,87.795,87.815,572
20141201|2014-11-07 12:00,7,87.82,87.83,87.76,87.785,1159
20141201|2014-11-07 12:30,7,87.775,87.775,87.545,87.66,6802
20141201|2014-11-07 13:00,7,87.655,87.755,87.64,87.735,980
20141201|2014-11-07 13:30,7,87.73,87.78,87.71,87.715,1385
20141201|2014-11-07 14:00,7,87.71,87.73,87.595,87.65,1415
20141201|2014-11-07 14:30,7,87.65,87.7,87.62,87.675,1460
20141201|2014-11-07 15:00,7,87.675,87.675,87.62,87.625,189
20141201|2014-11-07 15:30,7,87.63,87.675,87.62,87.675,487
20141201|2014-11-09 17:00,10,87.63,87.63,87.21,87.535,2630
20141201|2014-11-09 17:30,10,87.56,87.6,87.56,87.6,12
20141201|2014-11-09 18:00,10,87.605,87.61,87.545,87.575,148
20141201|2014-11-09 18:30,10,87.59,87.64,87.585,87.605,312
20141201|2014-11-09 19:00,10,87.605,87.64,87.6,87.64,214
20141201|2014-11-09 19:30,10,87.635,87.64,87.515,87.515,1490
20141201|2014-11-09 20:00,10,87.52,87.53,87.4,87.41,1794
20141201|2014-11-09 20:30,10,87.425,87.505,87.42,87.505,474
20141201|2014-11-09 21:00,10,87.51,87.53,87.445,87.445,207
20141201|2014-11-09 21:30,10,87.445,87.47,87.43,87.455,66
20141201|2014-11-09 22:00,10,87.465,87.465,87.44,87.445,43
20141201|2014-11-09 22:30,10,87.455,87.475,87.455,87.46,126
20141201|2014-11-09 23:00,10,87.46,87.47,87.4,87.465,263
20141201|2014-11-09 23:30,10,87.47,87.5,87.455,87.47,159
20141201|2014-11-10 00:00,10,87.475,87.495,87.425,87.425,96
20141201|2014-11-10 00:30,10,87.435,87.51,87.425,87.505,322
20141201|2014-11-10 01:00,10,87.51,87.555,87.475,87.48,840
20141201|2014-11-10 01:30,10,87.48,87.51,87.43,87.48,195
20141201|2014-11-10 02:00,10,87.485,87.535,87.465,87.51,197
20141201|2014-11-10 02:30,10,87.51,87.53,87.485,87.495,122
20141201|2014-11-10 03:00,10,87.495,87.5,87.43,87.43,416
20141201|2014-11-10 03:30,10,87.43,87.445,87.375,87.415,490
20141201|2014-11-10 04:00,10,87.42,87.44,87.375,87.44,213
20141201|2014-11-10 04:30,10,87.435,87.44,87.305,87.31,448
20141201|2014-11-10 05:00,10,87.305,87.375,87.3,87.37,183
20141201|2014-11-10 05:30,10,87.37,87.455,87.37,87.435,207
20141201|2014-11-10 06:00,10,87.43,87.455,87.405,87.405,227
20141201|2014-11-10 06:30,10,87.415,87.43,87.375,87.43,298
20141201|2014-11-10 07:00,10,87.425,87.51,87.405,87.51,1656
20141201|2014-11-10 07:30,10,87.505,87.52,87.45,87.45,1078
20141201|2014-11-10 08:00,10,87.45,87.555,87.45,87.515,1134
20141201|2014-11-10 08:30,10,87.515,87.735,87.51,87.725,3232
20141201|2014-11-10 09:00,10,87.725,87.83,87.7,87.76,7049
20141201|2014-11-10 09:30,10,87.765,87.785,87.715,87.725,1573
20141201|2014-11-10 10:00,10,87.725,87.77,87.715,87.76,795
20141201|2014-11-10 10:30,10,87.755,87.865,87.75,87.855,986
20141201|2014-11-10 11:00,10,87.86,87.875,87.805,87.87,965
20141201|2014-11-10 11:30,10,87.865,87.895,87.835,87.855,1568
20141201|2014-11-10 12:00,10,87.85,87.915,87.845,87.885,425
20141201|2014-11-10 12:30,10,87.89,87.89,87.83,87.83,617
20141201|2014-11-10 13:00,10,87.83,87.905,87.815,87.89,395
20141201|2014-11-10 13:30,10,87.89,87.92,87.89,87.91,436
20141201|2014-11-10 14:00,10,87.91,87.93,87.9,87.91,306
20141201|2014-11-10 14:30,10,87.915,87.915,87.895,87.905,345
20141201|2014-11-10 15:00,10,87.9,87.92,87.86,87.885,93
20141201|2014-11-10 15:30,10,87.875,87.92,87.87,87.905,65
20141201|2014-11-10 19:00,11,87.83,87.85,87.805,87.815,233
20141201|2014-11-10 19:30,11,87.81,87.825,87.77,87.825,222
20141201|2014-11-10 20:00,11,87.825,87.825,87.795,87.8,95
20141201|2014-11-10 20:30,11,87.8,87.805,87.79,87.795,132
20141201|2014-11-10 21:00,11,87.79,87.825,87.78,87.805,183
20141201|2014-11-10 21:30,11,87.81,87.89,87.81,87.89,102
20141201|2014-11-10 22:00,11,87.885,87.92,87.875,87.905,111
20141201|2014-11-10 22:30,11,87.91,87.985,87.91,87.97,537
20141201|2014-11-10 23:00,11,87.975,88,87.94,87.96,282
20141201|2014-11-10 23:30,11,87.955,87.96,87.92,87.92,227
20141201|2014-11-11 00:00,11,87.92,87.945,87.92,87.945,123
20141201|2014-11-11 00:30,11,87.955,88,87.945,87.97,181
20141201|2014-11-11 01:00,11,87.97,87.98,87.935,87.95,167
20141201|2014-11-11 01:30,11,87.98,88.075,87.955,88.07,643
20141201|2014-11-11 02:00,11,88.065,88.1,88.025,88.095,524
20141201|2014-11-11 02:30,11,88.09,88.145,88.005,88.04,962
20141201|2014-11-11 03:00,11,88.045,88.085,88.04,88.05,649
20141201|2014-11-11 03:30,11,88.04,88.155,88.015,88.075,790
20141201|2014-11-11 04:00,11,88.07,88.11,88.045,88.07,120
20141201|2014-11-11 04:30,11,88.075,88.085,88.055,88.07,35
20141201|2014-11-11 05:00,11,88.07,88.075,87.935,87.96,400
20141201|2014-11-11 05:30,11,87.96,88.04,87.96,88.025,142
20141201|2014-11-11 06:00,11,88.02,88.02,87.95,88.005,188
20141201|2014-11-11 06:30,11,87.995,88.025,87.97,88.005,181
20141201|2014-11-11 07:00,11,88,88,87.86,87.86,2003
20141201|2014-11-11 07:30,11,87.87,87.98,87.87,87.935,872
20141201|2014-11-11 08:00,11,87.935,87.95,87.87,87.935,736
20141201|2014-11-11 08:30,11,87.93,87.96,87.91,87.92,626
20141201|2014-11-11 09:00,11,87.93,88,87.915,87.95,783
20141201|2014-11-11 09:30,11,87.95,87.955,87.905,87.91,641
20141201|2014-11-11 10:00,11,87.915,87.93,87.74,87.795,2272
20141201|2014-11-11 10:30,11,87.795,87.815,87.72,87.77,1458
20141201|2014-11-11 11:00,11,87.765,87.805,87.72,87.785,747
20141201|2014-11-11 11:30,11,87.795,87.82,87.71,87.725,500
20141201|2014-11-11 12:00,11,87.725,87.75,87.575,87.59,2949
20141201|2014-11-11 12:30,11,87.595,87.605,87.51,87.57,1879
20141201|2014-11-11 13:00,11,87.565,87.57,87.43,87.545,1868
20141201|2014-11-11 13:30,11,87.54,87.61,87.535,87.61,948
20141201|2014-11-11 14:00,11,87.61,87.62,87.545,87.56,709
20141201|2014-11-11 14:30,11,87.565,87.62,87.565,87.61,199
20141201|2014-11-11 15:00,11,87.605,87.615,87.6,87.615,40
20141201|2014-11-11 15:30,11,87.615,87.665,87.615,87.635,66
20141201|2014-11-11 19:00,12,87.765,87.785,87.725,87.77,1870
20141201|2014-11-11 19:30,12,87.77,87.78,87.72,87.73,207
20141201|2014-11-11 20:00,12,87.73,87.74,87.615,87.63,1793
20141201|2014-11-11 20:30,12,87.64,87.69,87.615,87.68,180
20141201|2014-11-11 21:00,12,87.68,87.72,87.66,87.695,90
20141201|2014-11-11 21:30,12,87.705,87.74,87.68,87.705,82
20141201|2014-11-11 22:00,12,87.7,87.735,87.7,87.73,74
20141201|2014-11-11 22:30,12,87.725,87.76,87.675,87.705,101
20141201|2014-11-11 23:00,12,87.685,87.71,87.67,87.685,95
20141201|2014-11-11 23:30,12,87.665,87.665,87.6,87.605,211
20141201|2014-11-12 00:00,12,87.605,87.61,87.505,87.545,217
20141201|2014-11-12 00:30,12,87.55,87.615,87.55,87.61,78
20141201|2014-11-12 01:00,12,87.615,87.63,87.485,87.535,239
20141201|2014-11-12 01:30,12,87.535,87.56,87.47,87.485,304
20141201|2014-11-12 02:00,12,87.49,87.625,87.49,87.6,397
20141201|2014-11-12 02:30,12,87.595,87.67,87.575,87.605,1363
20141201|2014-11-12 03:00,12,87.595,87.705,87.595,87.665,631
20141201|2014-11-12 03:30,12,87.67,87.815,87.665,87.75,673
20141201|2014-11-12 04:00,12,87.755,87.755,87.67,87.71,344
20141201|2014-11-12 04:30,12,87.715,87.75,87.61,87.66,503
20141201|2014-11-12 05:00,12,87.66,87.72,87.545,87.6,682
20141201|2014-11-12 05:30,12,87.605,87.74,87.59,87.705,303
20141201|2014-11-12 06:00,12,87.705,87.755,87.68,87.68,337
20141201|2014-11-12 06:30,12,87.68,87.72,87.64,87.7,442
20141201|2014-11-12 07:00,12,87.705,87.73,87.575,87.59,2204
20141201|2014-11-12 07:30,12,87.59,87.7,87.525,87.645,2745
20141201|2014-11-12 08:00,12,87.64,87.765,87.615,87.685,1769
20141201|2014-11-12 08:30,12,87.68,87.795,87.67,87.76,1805
20141201|2014-11-12 09:00,12,87.755,87.755,87.605,87.645,1574
20141201|2014-11-12 09:30,12,87.645,87.675,87.555,87.62,2435
20141201|2014-11-12 10:00,12,87.62,87.685,87.59,87.68,1164
20141201|2014-11-12 10:30,12,87.675,87.755,87.675,87.75,1139
20141201|2014-11-12 11:00,12,87.745,87.855,87.725,87.835,1918
20141201|2014-11-12 11:30,12,87.835,87.87,87.79,87.85,798
20141201|2014-11-12 12:00,12,87.85,87.95,87.805,87.925,1193
20141201|2014-11-12 12:30,12,87.92,87.98,87.915,87.94,769
20141201|2014-11-12 13:00,12,87.94,87.97,87.92,87.93,532
20141201|2014-11-12 13:30,12,87.935,87.95,87.9,87.91,487
20141201|2014-11-12 14:00,12,87.91,87.92,87.88,87.915,221
20141201|2014-11-12 14:30,12,87.91,87.925,87.895,87.905,310
20141201|2014-11-12 15:00,12,87.905,87.905,87.885,87.9,99
20141201|2014-11-12 15:30,12,87.89,87.89,87.86,87.86,100
20141201|2014-11-12 19:00,13,87.9,87.93,87.895,87.895,1490
20141201|2014-11-12 19:30,13,87.895,87.915,87.85,87.855,291
20141201|2014-11-12 20:00,13,87.855,87.865,87.825,87.86,88
20141201|2014-11-12 20:30,13,87.865,87.95,87.865,87.885,336
20141201|2014-11-12 21:00,13,87.895,87.91,87.885,87.89,68
20141201|2014-11-12 21:30,13,87.895,87.96,87.895,87.9,172
20141201|2014-11-12 22:00,13,87.895,87.925,87.885,87.905,256
20141201|2014-11-12 22:30,13,87.895,87.905,87.865,87.87,242
20141201|2014-11-12 23:00,13,87.875,87.89,87.875,87.89,61
20141201|2014-11-12 23:30,13,87.89,87.905,87.885,87.89,67
20141201|2014-11-13 00:00,13,87.905,87.91,87.855,87.865,60
20141201|2014-11-13 00:30,13,87.885,87.92,87.885,87.91,29
20141201|2014-11-13 01:00,13,87.915,87.94,87.865,87.865,79
20141201|2014-11-13 01:30,13,87.88,87.905,87.84,87.87,147
20141201|2014-11-13 02:00,13,87.865,87.87,87.76,87.815,355
20141201|2014-11-13 02:30,13,87.8,87.84,87.76,87.76,135
20141201|2014-11-13 03:00,13,87.765,87.795,87.715,87.785,706
20141201|2014-11-13 03:30,13,87.79,87.83,87.79,87.79,141
20141201|2014-11-13 04:00,13,87.785,87.79,87.715,87.73,1708
20141201|2014-11-13 04:30,13,87.73,87.775,87.73,87.755,176
20141201|2014-11-13 05:00,13,87.75,87.76,87.735,87.76,76
20141201|2014-11-13 05:30,13,87.76,87.79,87.75,87.79,95
20141201|2014-11-13 06:00,13,87.795,87.815,87.765,87.77,112
20141201|2014-11-13 06:30,13,87.77,87.83,87.765,87.83,266
20141201|2014-11-13 07:00,13,87.825,87.855,87.77,87.785,1136
20141201|2014-11-13 07:30,13,87.79,87.87,87.7,87.83,2420
20141201|2014-11-13 08:00,13,87.835,87.835,87.765,87.785,711
20141201|2014-11-13 08:30,13,87.79,87.85,87.775,87.795,1165
20141201|2014-11-13 09:00,13,87.8,87.81,87.7,87.755,2265
20141201|2014-11-13 09:30,13,87.75,87.815,87.72,87.805,1961
20141201|2014-11-13 10:00,13,87.8,87.86,87.785,87.81,937
20141201|2014-11-13 10:30,13,87.81,87.83,87.74,87.79,868
20141201|2014-11-13 11:00,13,87.795,87.94,87.79,87.9,1610
20141201|2014-11-13 11:30,13,87.9,87.91,87.845,87.88,690
20141201|2014-11-13 12:00,13,87.875,87.91,87.815,87.82,733
20141201|2014-11-13 12:30,13,87.82,87.83,87.775,87.82,583
20141201|2014-11-13 13:00,13,87.825,87.825,87.76,87.785,304
20141201|2014-11-13 13:30,13,87.78,87.785,87.735,87.76,829
20141201|2014-11-13 14:00,13,87.76,87.815,87.755,87.805,282
20141201|2014-11-13 14:30,13,87.805,87.845,87.78,87.83,258
20141201|2014-11-13 15:00,13,87.825,87.84,87.815,87.835,65
20141201|2014-11-13 15:30,13,87.835,87.845,87.815,87.815,71
20141201|2014-11-13 19:00,14,87.95,87.975,87.91,87.94,961
20141201|2014-11-13 19:30,14,87.935,87.935,87.87,87.9,221
20141201|2014-11-13 20:00,14,87.895,87.945,87.895,87.945,158
20141201|2014-11-13 20:30,14,87.945,88.01,87.945,88,364
20141201|2014-11-13 21:00,14,88,88.025,87.975,88.02,2039
20141201|2014-11-13 21:30,14,88.015,88.015,87.985,87.995,131
20141201|2014-11-13 22:00,14,87.99,88,87.965,87.985,199
20141201|2014-11-13 22:30,14,87.985,88.06,87.985,88.055,298
20141201|2014-11-13 23:00,14,88.065,88.11,88.045,88.11,327
20141201|2014-11-13 23:30,14,88.11,88.165,88.11,88.135,436
20141201|2014-11-14 00:00,14,88.14,88.17,88.12,88.14,701
20141201|2014-11-14 00:30,14,88.135,88.145,88.07,88.07,252
20141201|2014-11-14 01:00,14,88.07,88.13,88.01,88.09,630
20141201|2014-11-14 01:30,14,88.09,88.095,88.005,88.04,431
20141201|2014-11-14 02:00,14,88.035,88.075,87.98,87.995,348
20141201|2014-11-14 02:30,14,87.995,87.995,87.92,87.95,496
20141201|2014-11-14 03:00,14,87.955,88.02,87.955,88,153
20141201|2014-11-14 03:30,14,88,88,87.93,87.97,336
20141201|2014-11-14 04:00,14,87.97,88.015,87.94,87.97,291
20141201|2014-11-14 04:30,14,87.985,88,87.96,87.965,162
20141201|2014-11-14 05:00,14,87.965,88.03,87.965,88.015,94
20141201|2014-11-14 05:30,14,88.025,88.09,88.02,88.06,225
20141201|2014-11-14 06:00,14,88.06,88.075,88.01,88.065,245
20141201|2014-11-14 06:30,14,88.07,88.095,88.01,88.095,364
20141201|2014-11-14 07:00,14,88.09,88.17,88.09,88.1,2109
20141201|2014-11-14 07:30,14,88.13,88.365,88.13,88.27,5666
20141201|2014-11-14 08:00,14,88.27,88.325,88.2,88.225,1719
20141201|2014-11-14 08:30,14,88.23,88.305,88.2,88.27,1760
20141201|2014-11-14 09:00,14,88.275,88.275,87.945,87.975,8268
20141201|2014-11-14 09:30,14,87.975,87.975,87.78,87.875,6521
20141201|2014-11-14 10:00,14,87.875,87.975,87.845,87.885,1564
20141201|2014-11-14 10:30,14,87.88,87.895,87.755,87.795,2519
20141201|2014-11-14 11:00,14,87.795,87.8,87.48,87.625,7961
20141201|2014-11-14 11:30,14,87.625,87.675,87.605,87.66,1385
20141201|2014-11-14 12:00,14,87.655,87.66,87.58,87.605,975
20141201|2014-11-14 12:30,14,87.61,87.62,87.57,87.57,799
20141201|2014-11-14 13:00,14,87.565,87.575,87.455,87.46,704
20141201|2014-11-14 13:30,14,87.465,87.605,87.46,87.595,1279
20141201|2014-11-14 14:00,14,87.595,87.61,87.57,87.61,205
20141201|2014-11-14 14:30,14,87.61,87.62,87.59,87.6,695
20141201|2014-11-14 15:00,14,87.6,87.6,87.58,87.59,275
20141201|2014-11-14 15:30,14,87.59,87.645,87.59,87.62,57
20141201|2014-11-16 17:00,17,87.65,87.69,87.65,87.675,302
20141201|2014-11-16 17:30,17,87.67,87.75,87.655,87.695,455
20141201|2014-11-16 18:00,17,87.67,87.67,87.475,87.49,362
20141201|2014-11-16 18:30,17,87.485,87.62,87.485,87.62,369
20141201|2014-11-16 19:00,17,87.615,87.615,87.465,87.55,474
20141201|2014-11-16 19:30,17,87.54,87.54,87.43,87.48,544
20141201|2014-11-16 20:00,17,87.475,87.485,87.355,87.37,900
20141201|2014-11-16 20:30,17,87.37,87.37,87.23,87.3,1181
20141201|2014-11-16 21:00,17,87.3,87.34,87.275,87.33,250
20141201|2014-11-16 21:30,17,87.345,87.405,87.345,87.395,256
20141201|2014-11-16 22:00,17,87.395,87.405,87.365,87.37,122
20141201|2014-11-16 22:30,17,87.375,87.4,87.355,87.4,76
20141201|2014-11-16 23:00,17,87.4,87.415,87.375,87.405,177
20141201|2014-11-16 23:30,17,87.41,87.435,87.375,87.39,168
20141201|2014-11-17 00:00,17,87.395,87.455,87.375,87.455,106
20141201|2014-11-17 00:30,17,87.445,87.455,87.41,87.445,151
20141201|2014-11-17 01:00,17,87.45,87.55,87.44,87.535,191
20141201|2014-11-17 01:30,17,87.535,87.57,87.51,87.54,176
20141201|2014-11-17 02:00,17,87.54,87.65,87.54,87.615,885
20141201|2014-11-17 02:30,17,87.615,87.66,87.59,87.605,291
20141201|2014-11-17 03:00,17,87.62,87.815,87.62,87.735,918
20141201|2014-11-17 03:30,17,87.745,87.775,87.685,87.765,1457
20141201|2014-11-17 04:00,17,87.77,87.795,87.745,87.795,133
20141201|2014-11-17 04:30,17,87.785,87.83,87.765,87.765,161
20141201|2014-11-17 05:00,17,87.765,87.78,87.7,87.725,755
20141201|2014-11-17 05:30,17,87.72,87.79,87.72,87.79,131
20141201|2014-11-17 06:00,17,87.795,87.82,87.73,87.74,297
20141201|2014-11-17 06:30,17,87.745,87.765,87.72,87.76,142
20141201|2014-11-17 07:00,17,87.755,87.785,87.74,87.76,1664
20141201|2014-11-17 07:30,17,87.77,87.79,87.705,87.775,1570
20141201|2014-11-17 08:00,17,87.775,87.9,87.725,87.865,3800
20141201|2014-11-17 08:30,17,87.865,88,87.855,87.985,3356
20141201|2014-11-17 09:00,17,87.99,88.055,87.95,87.97,2880
20141201|2014-11-17 09:30,17,87.97,88.01,87.945,87.98,1065
20141201|2014-11-17 10:00,17,87.98,87.985,87.94,87.96,630
20141201|2014-11-17 10:30,17,87.955,88.03,87.94,88.03,425
20141201|2014-11-17 11:00,17,88.025,88.025,87.975,87.995,398
20141201|2014-11-17 11:30,17,87.995,88.025,87.975,88.025,218
20141201|2014-11-17 12:00,17,88.025,88.03,87.995,87.995,142
20141201|2014-11-17 12:30,17,87.995,88.015,87.97,87.995,175
20141201|2014-11-17 13:00,17,88,88.005,87.965,88,261
20141201|2014-11-17 13:30,17,88.005,88.015,87.98,88.01,234
20141201|2014-11-17 14:00,17,88.01,88.02,87.995,88,79
20141201|2014-11-17 14:30,17,87.995,88.015,87.985,88.015,131
20141201|2014-11-17 15:00,17,88.015,88.015,87.995,88.005,61
20141201|2014-11-17 15:30,17,88.015,88.045,88.015,88.045,46
20141201|2014-11-17 19:00,18,87.95,87.97,87.93,87.935,250
20141201|2014-11-17 19:30,18,87.93,87.95,87.905,87.915,104
20141201|2014-11-17 20:00,18,87.915,87.915,87.86,87.885,257
20141201|2014-11-17 20:30,18,87.89,87.905,87.865,87.87,107
20141201|2014-11-17 21:00,18,87.87,87.9,87.865,87.89,238
20141201|2014-11-17 21:30,18,87.905,87.905,87.88,87.885,55
20141201|2014-11-17 22:00,18,87.88,87.895,87.88,87.88,20
20141201|2014-11-17 22:30,18,87.875,87.895,87.87,87.89,28
20141201|2014-11-17 23:00,18,87.89,87.915,87.89,87.905,135
20141201|2014-11-17 23:30,18,87.915,87.915,87.875,87.895,51
20141201|2014-11-18 00:00,18,87.895,87.91,87.88,87.895,33
20141201|2014-11-18 00:30,18,87.89,87.915,87.885,87.905,81
20141201|2014-11-18 01:00,18,87.905,87.91,87.865,87.87,119
20141201|2014-11-18 01:30,18,87.865,87.865,87.77,87.815,345
20141201|2014-11-18 02:00,18,87.81,87.865,87.8,87.86,121
20141201|2014-11-18 02:30,18,87.85,87.85,87.785,87.795,148
20141201|2014-11-18 03:00,18,87.795,87.86,87.745,87.77,460
20141201|2014-11-18 03:30,18,87.76,87.805,87.695,87.72,640
20141201|2014-11-18 04:00,18,87.715,87.74,87.575,87.655,2804
20141201|2014-11-18 04:30,18,87.68,87.705,87.605,87.705,610
20141201|2014-11-18 05:00,18,87.715,87.715,87.64,87.65,131
20141201|2014-11-18 05:30,18,87.645,87.71,87.645,87.695,225
20141201|2014-11-18 06:00,18,87.68,87.75,87.675,87.74,244
20141201|2014-11-18 06:30,18,87.735,87.745,87.705,87.745,291
20141201|2014-11-18 07:00,18,87.745,87.745,87.625,87.645,1164
20141201|2014-11-18 07:30,18,87.64,87.75,87.565,87.605,3639
20141201|2014-11-18 08:00,18,87.605,87.665,87.575,87.65,1719
20141201|2014-11-18 08:30,18,87.65,87.755,87.635,87.715,2344
20141201|2014-11-18 09:00,18,87.725,87.79,87.65,87.675,1503
20141201|2014-11-18 09:30,18,87.675,87.695,87.625,87.635,1191
20141201|2014-11-18 10:00,18,87.63,87.655,87.57,87.615,2026
20141201|2014-11-18 10:30,18,87.62,87.635,87.575,87.625,912
20141201|2014-11-18 11:00,18,87.625,87.635,87.585,87.62,661
20141201|2014-11-18 11:30,18,87.625,87.64,87.59,87.63,686
20141201|2014-11-18 12:00,18,87.635,87.645,87.59,87.59,902
20141201|2014-11-18 12:30,18,87.595,87.635,87.59,87.62,622
20141201|2014-11-18 13:00,18,87.63,87.645,87.615,87.63,349
20141201|2014-11-18 13:30,18,87.63,87.665,87.63,87.645,307
20141201|2014-11-18 14:00,18,87.645,87.675,87.645,87.655,161
20141201|2014-11-18 14:30,18,87.655,87.66,87.625,87.645,194
20141201|2014-11-18 15:00,18,87.64,87.64,87.62,87.635,73
20141201|2014-11-18 15:30,18,87.63,87.65,87.62,87.62,84
20141201|2014-11-18 19:00,19,87.74,87.805,87.74,87.795,1464
20141201|2014-11-18 19:30,19,87.8,87.805,87.735,87.76,228
20141201|2014-11-18 20:00,19,87.77,87.775,87.745,87.76,141
20141201|2014-11-18 20:30,19,87.76,87.78,87.755,87.78,73
20141201|2014-11-18 21:00,19,87.78,87.85,87.775,87.81,372
20141201|2014-11-18 21:30,19,87.805,87.83,87.795,87.815,137
20141201|2014-11-18 22:00,19,87.815,87.845,87.815,87.825,139
20141201|2014-11-18 22:30,19,87.825,87.835,87.8,87.815,104
20141201|2014-11-18 23:00,19,87.81,87.835,87.805,87.805,68
20141201|2014-11-18 23:30,19,87.81,87.815,87.775,87.775,69
20141201|2014-11-19 00:00,19,87.775,87.8,87.75,87.8,109
20141201|2014-11-19 00:30,19,87.805,87.805,87.735,87.775,83
20141201|2014-11-19 01:00,19,87.78,87.835,87.77,87.8,236
20141201|2014-11-19 01:30,19,87.795,87.835,87.73,87.73,441
20141201|2014-11-19 02:00,19,87.73,87.755,87.67,87.68,503
20141201|2014-11-19 02:30,19,87.685,87.73,87.685,87.705,290
20141201|2014-11-19 03:00,19,87.705,87.795,87.705,87.795,504
20141201|2014-11-19 03:30,19,87.79,87.81,87.71,87.755,389
20141201|2014-11-19 04:00,19,87.77,87.8,87.715,87.715,315
20141201|2014-11-19 04:30,19,87.71,87.735,87.65,87.665,634
20141201|2014-11-19 05:00,19,87.67,87.695,87.645,87.67,297
20141201|2014-11-19 05:30,19,87.67,87.75,87.67,87.73,706
20141201|2014-11-19 06:00,19,87.725,87.75,87.7,87.74,293
20141201|2014-11-19 06:30,19,87.735,87.77,87.735,87.76,327
20141201|2014-11-19 07:00,19,87.76,87.765,87.7,87.705,778
20141201|2014-11-19 07:30,19,87.7,87.755,87.545,87.57,2801
20141201|2014-11-19 08:00,19,87.565,87.67,87.555,87.665,1492
20141201|2014-11-19 08:30,19,87.66,87.71,87.64,87.71,1854
20141201|2014-11-19 09:00,19,87.71,87.81,87.71,87.745,2635
20141201|2014-11-19 09:30,19,87.75,87.8,87.72,87.72,2834
20141201|2014-11-19 10:00,19,87.72,87.75,87.67,87.695,1893
20141201|2014-11-19 10:30,19,87.7,87.71,87.67,87.69,988
20141201|2014-11-19 11:00,19,87.695,87.695,87.65,87.685,1094
20141201|2014-11-19 11:30,19,87.68,87.69,87.645,87.67,906
20141201|2014-11-19 12:00,19,87.67,87.695,87.655,87.685,407
20141201|2014-11-19 12:30,19,87.685,87.695,87.575,87.59,743
20141201|2014-11-19 13:00,19,87.58,87.67,87.365,87.67,14458
20141201|2014-11-19 13:30,19,87.675,87.83,87.61,87.72,4246
20141201|2014-11-19 14:00,19,87.715,87.795,87.715,87.735,569
20141201|2014-11-19 14:30,19,87.745,87.78,87.73,87.745,214
20141201|2014-11-19 15:00,19,87.745,87.745,87.685,87.685,33
20141201|2014-11-19 15:30,19,87.685,87.695,87.67,87.69,39
20141201|2014-11-19 19:00,20,87.78,87.84,87.78,87.815,1076
20141201|2014-11-19 19:30,20,87.81,87.84,87.77,87.795,297
20141201|2014-11-19 20:00,20,87.795,87.805,87.76,87.77,58
20141201|2014-11-19 20:30,20,87.77,87.79,87.76,87.76,46
20141201|2014-11-19 21:00,20,87.75,87.755,87.73,87.745,55
20141201|2014-11-19 21:30,20,87.745,87.79,87.74,87.785,86
20141201|2014-11-19 22:00,20,87.77,87.835,87.77,87.78,183
20141201|2014-11-19 22:30,20,87.785,87.8,87.755,87.775,52
20141201|2014-11-19 23:00,20,87.79,87.8,87.785,87.795,100
20141201|2014-11-19 23:30,20,87.795,87.8,87.77,87.8,74
20141201|2014-11-20 00:00,20,87.805,87.81,87.77,87.775,35
20141201|2014-11-20 00:30,20,87.775,87.835,87.775,87.83,379
20141201|2014-11-20 01:00,20,87.83,87.945,87.83,87.915,1505
20141201|2014-11-20 01:30,20,87.905,87.965,87.83,87.855,637
20141201|2014-11-20 02:00,20,87.855,87.88,87.635,87.705,1516
20141201|2014-11-20 02:30,20,87.705,88.01,87.705,87.945,3171
20141201|2014-11-20 03:00,20,87.95,88.005,87.91,87.965,531
20141201|2014-11-20 03:30,20,87.96,87.975,87.875,87.915,643
20141201|2014-11-20 04:00,20,87.905,87.945,87.86,87.88,489
20141201|2014-11-20 04:30,20,87.89,87.92,87.83,87.84,239
20141201|2014-11-20 05:00,20,87.84,87.85,87.795,87.81,303
20141201|2014-11-20 05:30,20,87.81,87.815,87.725,87.775,496
20141201|2014-11-20 06:00,20,87.785,87.815,87.73,87.755,183
20141201|2014-11-20 06:30,20,87.755,87.765,87.7,87.73,241
20141201|2014-11-20 07:00,20,87.735,87.78,87.735,87.74,488
20141201|2014-11-20 07:30,20,87.73,87.93,87.585,87.71,4198
20141201|2014-11-20 08:00,20,87.71,87.73,87.56,87.61,2529
20141201|2014-11-20 08:30,20,87.605,87.65,87.54,87.65,2364
20141201|2014-11-20 09:00,20,87.63,87.83,87.615,87.685,6594
20141201|2014-11-20 09:30,20,87.685,87.74,87.61,87.71,1964
20141201|2014-11-20 10:00,20,87.715,87.775,87.655,87.775,1473
20141201|2014-11-20 10:30,20,87.765,87.86,87.76,87.82,1840
20141201|2014-11-20 11:00,20,87.82,87.82,87.77,87.77,641
20141201|2014-11-20 11:30,20,87.77,87.785,87.73,87.735,357
20141201|2014-11-20 12:00,20,87.735,87.74,87.63,87.655,685
20141201|2014-11-20 12:30,20,87.66,87.68,87.6,87.655,690
20141201|2014-11-20 13:00,20,87.66,87.695,87.64,87.685,378
20141201|2014-11-20 13:30,20,87.69,87.7,87.655,87.655,1018
20141201|2014-11-20 14:00,20,87.655,87.685,87.65,87.66,285
20141201|2014-11-20 14:30,20,87.665,87.705,87.665,87.69,318
20141201|2014-11-20 15:00,20,87.69,87.71,87.68,87.71,85
20141201|2014-11-20 15:30,20,87.715,87.74,87.715,87.72,79
20141201|2014-11-20 19:00,21,87.72,87.72,87.635,87.66,112
20141201|2014-11-20 19:30,21,87.66,87.68,87.545,87.56,245
20141201|2014-11-20 20:00,21,87.56,87.585,87.505,87.585,739
20141201|2014-11-20 20:30,21,87.58,87.615,87.565,87.605,194
20141201|2014-11-20 21:00,21,87.6,87.65,87.585,87.595,144
20141201|2014-11-20 21:30,21,87.6,87.635,87.55,87.57,155
20141201|2014-11-20 22:00,21,87.57,87.585,87.54,87.57,200
20141201|2014-11-20 22:30,21,87.575,87.64,87.55,87.63,433
20141201|2014-11-20 23:00,21,87.63,87.655,87.605,87.625,382
20141201|2014-11-20 23:30,21,87.625,87.69,87.615,87.68,141
20141201|2014-11-21 00:00,21,87.67,87.725,87.66,87.675,129
20141201|2014-11-21 00:30,21,87.68,87.7,87.645,87.69,41
20141201|2014-11-21 01:00,21,87.685,87.72,87.635,87.68,475
20141201|2014-11-21 01:30,21,87.68,87.72,87.64,87.655,479
20141201|2014-11-21 02:00,21,87.64,87.74,87.62,87.72,714
20141201|2014-11-21 02:30,21,87.73,88.095,87.67,88.09,3218
20141201|2014-11-21 03:00,21,88.1,88.15,88.04,88.12,2703
20141201|2014-11-21 03:30,21,88.125,88.215,88.055,88.19,1989
20141201|2014-11-21 04:00,21,88.19,88.27,88.175,88.195,1276
20141201|2014-11-21 04:30,21,88.2,88.215,88.035,88.21,3255
20141201|2014-11-21 05:00,21,88.215,88.225,88.14,88.2,743
20141201|2014-11-21 05:30,21,88.195,88.285,88.18,88.23,1525
20141201|2014-11-21 06:00,21,88.235,88.235,88.16,88.2,668
20141201|2014-11-21 06:30,21,88.21,88.245,88.155,88.215,573
20141201|2014-11-21 07:00,21,88.22,88.245,88.185,88.19,2996
20141201|2014-11-21 07:30,21,88.19,88.255,88.155,88.235,2743
20141201|2014-11-21 08:00,21,88.24,88.295,88.22,88.245,2511
20141201|2014-11-21 08:30,21,88.245,88.25,88.18,88.215,1767
20141201|2014-11-21 09:00,21,88.215,88.225,88.13,88.15,1605
20141201|2014-11-21 09:30,21,88.155,88.235,88.135,88.225,1717
20141201|2014-11-21 10:00,21,88.225,88.31,88.195,88.26,4708
20141201|2014-11-21 10:30,21,88.265,88.38,88.26,88.36,5087
20141201|2014-11-21 11:00,21,88.365,88.43,88.36,88.41,3378
20141201|2014-11-21 11:30,21,88.415,88.43,88.385,88.405,2719
20141201|2014-11-21 12:00,21,88.405,88.48,88.395,88.43,1668
20141201|2014-11-21 12:30,21,88.435,88.455,88.41,88.435,842
20141201|2014-11-21 13:00,21,88.435,88.435,88.375,88.375,821
20141201|2014-11-21 13:30,21,88.38,88.41,88.35,88.4,937
20141201|2014-11-21 14:00,21,88.395,88.41,88.38,88.41,203
20141201|2014-11-21 14:30,21,88.405,88.405,88.35,88.35,541
20141201|2014-11-21 15:00,21,88.35,88.385,88.35,88.37,112
20141201|2014-11-21 15:30,21,88.375,88.41,88.35,88.41,44
20141201|2014-11-23 17:00,24,88.445,88.51,88.4,88.48,623
20141201|2014-11-23 17:30,24,88.475,88.475,88.43,88.45,136
20141201|2014-11-23 18:00,24,88.46,88.46,88.375,88.4,80
20141201|2014-11-23 18:30,24,88.405,88.405,88.38,88.395,64
20141201|2014-11-23 19:00,24,88.4,88.445,88.385,88.385,169
20141201|2014-11-23 19:30,24,88.385,88.39,88.345,88.36,623
20141201|2014-11-23 20:00,24,88.375,88.385,88.36,88.38,53
20141201|2014-11-23 20:30,24,88.37,88.38,88.345,88.38,80
20141201|2014-11-23 21:00,24,88.375,88.375,88.335,88.35,75
20141201|2014-11-23 21:30,24,88.36,88.37,88.33,88.365,81
20141201|2014-11-23 22:00,24,88.36,88.36,88.335,88.35,127
20141201|2014-11-23 22:30,24,88.355,88.365,88.335,88.34,85
20141201|2014-11-23 23:00,24,88.335,88.35,88.325,88.345,162
20141201|2014-11-23 23:30,24,88.35,88.35,88.315,88.35,61
20141201|2014-11-24 00:00,24,88.34,88.345,88.32,88.33,110
20141201|2014-11-24 00:30,24,88.34,88.34,88.31,88.34,91
20141201|2014-11-24 01:00,24,88.335,88.375,88.29,88.33,366
20141201|2014-11-24 01:30,24,88.33,88.355,88.295,88.35,598
20141201|2014-11-24 02:00,24,88.355,88.37,88.31,88.34,759
20141201|2014-11-24 02:30,24,88.335,88.515,88.335,88.46,998
20141201|2014-11-24 03:00,24,88.465,88.51,88.345,88.425,1319
20141201|2014-11-24 03:30,24,88.42,88.42,88.305,88.365,720
20141201|2014-11-24 04:00,24,88.38,88.425,88.35,88.385,379
20141201|2014-11-24 04:30,24,88.39,88.4,88.355,88.36,255
20141201|2014-11-24 05:00,24,88.355,88.355,88.3,88.315,526
20141201|2014-11-24 05:30,24,88.31,88.33,88.31,88.315,573
20141201|2014-11-24 06:00,24,88.315,88.345,88.3,88.32,338
20141201|2014-11-24 06:30,24,88.315,88.34,88.305,88.325,353
20141201|2014-11-24 07:00,24,88.33,88.36,88.325,88.355,1019
20141201|2014-11-24 07:30,24,88.355,88.37,88.26,88.29,1533
20141201|2014-11-24 08:00,24,88.29,88.32,88.275,88.305,905
20141201|2014-11-24 08:30,24,88.3,88.355,88.23,88.285,2288
20141201|2014-11-24 09:00,24,88.285,88.285,88.2,88.205,1421
20141201|2014-11-24 09:30,24,88.2,88.265,88.185,88.215,1714
20141201|2014-11-24 10:00,24,88.21,88.215,88.145,88.15,1937
20141201|2014-11-24 10:30,24,88.15,88.26,88.145,88.25,1063
20141201|2014-11-24 11:00,24,88.255,88.29,88.24,88.29,1210
20141201|2014-11-24 11:30,24,88.29,88.29,88.225,88.255,489
20141201|2014-11-24 12:00,24,88.26,88.265,88.21,88.215,357
20141201|2014-11-24 12:30,24,88.22,88.24,88.195,88.195,537
20141201|2014-11-24 13:00,24,88.2,88.22,88.19,88.21,379
20141201|2014-11-24 13:30,24,88.21,88.23,88.195,88.22,588
20141201|2014-11-24 14:00,24,88.22,88.22,88.185,88.195,127
20141201|2014-11-24 14:30,24,88.19,88.205,88.165,88.175,371
20141201|2014-11-24 15:00,24,88.17,88.195,88.17,88.18,50
20141201|2014-11-24 15:30,24,88.195,88.195,88.155,88.155,66
20141201|2014-11-24 19:00,25,88.225,88.25,88.17,88.235,233
20141201|2014-11-24 19:30,25,88.235,88.235,88.19,88.205,130
20141201|2014-11-24 20:00,25,88.215,88.255,88.215,88.235,84
20141201|2014-11-24 20:30,25,88.24,88.275,88.235,88.27,127
20141201|2014-11-24 21:00,25,88.265,88.265,88.225,88.255,122
20141201|2014-11-24 21:30,25,88.25,88.27,88.235,88.235,172
20141201|2014-11-24 22:00,25,88.24,88.265,88.24,88.25,50
20141201|2014-11-24 22:30,25,88.255,88.28,88.25,88.27,87
20141201|2014-11-24 23:00,25,88.26,88.26,88.235,88.235,68
20141201|2014-11-24 23:30,25,88.23,88.23,88.215,88.22,64
20141201|2014-11-25 00:00,25,88.23,88.235,88.215,88.215,39
20141201|2014-11-25 00:30,25,88.22,88.23,88.21,88.225,77
20141201|2014-11-25 01:00,25,88.24,88.29,88.17,88.29,298
20141201|2014-11-25 01:30,25,88.285,88.31,88.255,88.27,591
20141201|2014-11-25 02:00,25,88.265,88.29,88.2,88.22,199
20141201|2014-11-25 02:30,25,88.215,88.225,88.135,88.185,487
20141201|2014-11-25 03:00,25,88.185,88.28,88.185,88.265,501
20141201|2014-11-25 03:30,25,88.27,88.27,88.205,88.23,181
20141201|2014-11-25 04:00,25,88.235,88.245,88.205,88.21,283
20141201|2014-11-25 04:30,25,88.205,88.23,88.205,88.215,382
20141201|2014-11-25 05:00,25,88.22,88.22,88.19,88.215,177
20141201|2014-11-25 05:30,25,88.21,88.225,88.195,88.2,686
20141201|2014-11-25 06:00,25,88.195,88.235,88.195,88.21,50
20141201|2014-11-25 06:30,25,88.21,88.295,88.21,88.255,375
20141201|2014-11-25 07:00,25,88.26,88.275,88.23,88.235,591
20141201|2014-11-25 07:30,25,88.235,88.4,88.235,88.325,3132
20141201|2014-11-25 08:00,25,88.325,88.33,88.215,88.22,720
20141201|2014-11-25 08:30,25,88.22,88.24,87.975,88.02,6526
20141201|2014-11-25 09:00,25,88.02,88.07,87.88,87.995,4676
20141201|2014-11-25 09:30,25,87.995,88.025,87.88,87.885,2869
20141201|2014-11-25 10:00,25,87.885,87.95,87.87,87.94,2355
20141201|2014-11-25 10:30,25,87.94,87.975,87.935,87.97,885
20141201|2014-11-25 11:00,25,87.975,88.025,87.975,88.02,1087
20141201|2014-11-25 11:30,25,88.025,88.03,87.975,88.02,468
20141201|2014-11-25 12:00,25,88.015,88.02,87.925,87.925,1676
20141201|2014-11-25 12:30,25,87.925,87.94,87.9,87.9,605
20141201|2014-11-25 13:00,25,87.9,87.94,87.87,87.94,1498
20141201|2014-11-25 13:30,25,87.94,87.99,87.93,87.965,334
20141201|2014-11-25 14:00,25,87.965,87.98,87.95,87.95,211
20141201|2014-11-25 14:30,25,87.95,87.96,87.93,87.94,133
20141201|2014-11-25 15:00,25,87.945,87.965,87.945,87.955,40
20141201|2014-11-25 15:30,25,87.96,87.96,87.94,87.94,40
20141201|2014-11-25 19:00,26,87.925,87.925,87.87,87.885,221
20141201|2014-11-25 19:30,26,87.89,87.96,87.89,87.95,701
20141201|2014-11-25 20:00,26,87.955,87.985,87.95,87.97,167
20141201|2014-11-25 20:30,26,87.97,87.995,87.96,87.965,96
20141201|2014-11-25 21:00,26,87.96,87.96,87.94,87.96,20
20141201|2014-11-25 21:30,26,87.97,87.99,87.97,87.97,33
20141201|2014-11-25 22:00,26,87.975,87.975,87.945,87.97,77
20141201|2014-11-25 22:30,26,87.975,87.98,87.96,87.96,27
20141201|2014-11-25 23:00,26,87.96,87.985,87.96,87.97,49
20141201|2014-11-25 23:30,26,87.97,87.98,87.94,87.95,28
20141201|2014-11-26 00:00,26,87.945,87.945,87.895,87.92,152
20141201|2014-11-26 00:30,26,87.925,87.95,87.89,87.945,102
20141201|2014-11-26 01:00,26,87.94,87.95,87.905,87.945,196
20141201|2014-11-26 01:30,26,87.945,87.98,87.935,87.96,190
20141201|2014-11-26 02:00,26,87.965,87.965,87.885,87.905,193
20141201|2014-11-26 02:30,26,87.9,87.98,87.845,87.975,731
20141201|2014-11-26 03:00,26,87.97,88.06,87.94,87.995,1888
20141201|2014-11-26 03:30,26,87.99,88.07,87.975,88.035,544
20141201|2014-11-26 04:00,26,88.04,88.105,88.04,88.1,542
20141201|2014-11-26 04:30,26,88.095,88.1,88,88.02,269
20141201|2014-11-26 05:00,26,88.02,88.065,88.02,88.05,175
20141201|2014-11-26 05:30,26,88.035,88.07,88.015,88.025,175
20141201|2014-11-26 06:00,26,88.025,88.03,87.94,87.965,382
20141201|2014-11-26 06:30,26,87.96,87.96,87.835,87.84,656
20141201|2014-11-26 07:00,26,87.84,87.93,87.84,87.92,496
20141201|2014-11-26 07:30,26,87.87,87.915,87.685,87.825,5432
20141201|2014-11-26 08:00,26,87.825,87.855,87.78,87.79,708
20141201|2014-11-26 08:30,26,87.8,87.83,87.705,87.74,1498
20141201|2014-11-26 09:00,26,87.75,87.75,87.635,87.69,4201
20141201|2014-11-26 09:30,26,87.69,87.72,87.56,87.58,2322
20141201|2014-11-26 10:00,26,87.58,87.7,87.575,87.67,1737
20141201|2014-11-26 10:30,26,87.67,87.71,87.665,87.71,735
20141201|2014-11-26 11:00,26,87.705,87.72,87.675,87.675,389
20141201|2014-11-26 11:30,26,87.67,87.71,87.65,87.71,519
20141201|2014-11-26 12:00,26,87.705,87.72,87.675,87.705,358
20141201|2014-11-26 12:30,26,87.7,87.7,87.65,87.675,354
20141201|2014-11-26 13:00,26,87.675,87.71,87.675,87.71,197
20141201|2014-11-26 13:30,26,87.705,87.71,87.645,87.65,462
20141201|2014-11-26 14:00,26,87.655,87.69,87.655,87.69,157
20141201|2014-11-26 14:30,26,87.685,87.695,87.68,87.685,198
20141201|2014-11-26 15:00,26,87.68,87.7,87.68,87.695,37
20141201|2014-11-26 15:30,26,87.695,87.715,87.695,87.695,39
20141201|2014-11-26 19:00,27,87.73,87.755,87.725,87.75,141
20141201|2014-11-26 19:30,27,87.74,87.755,87.725,87.755,129
20141201|2014-11-26 20:00,27,87.75,87.75,87.705,87.72,78
20141201|2014-11-26 20:30,27,87.735,87.74,87.7,87.7,38
20141201|2014-11-26 21:00,27,87.7,87.73,87.695,87.73,36
20141201|2014-11-26 21:30,27,87.725,87.725,87.655,87.67,89
20141201|2014-11-26 22:00,27,87.67,87.69,87.67,87.69,49
20141201|2014-11-26 22:30,27,87.69,87.69,87.645,87.665,70
20141201|2014-11-26 23:00,27,87.66,87.695,87.66,87.695,46
20141201|2014-11-26 23:30,27,87.69,87.705,87.68,87.695,31
20141201|2014-11-27 00:00,27,87.69,87.695,87.665,87.695,24
20141201|2014-11-27 00:30,27,87.68,87.69,87.655,87.69,40
20141201|2014-11-27 01:00,27,87.695,87.695,87.575,87.62,371
20141201|2014-11-27 01:30,27,87.62,87.63,87.59,87.625,203
20141201|2014-11-27 02:00,27,87.625,87.765,87.625,87.74,679
20141201|2014-11-27 02:30,27,87.735,87.85,87.735,87.815,364
20141201|2014-11-27 03:00,27,87.8,87.92,87.785,87.88,761
20141201|2014-11-27 03:30,27,87.88,87.915,87.865,87.915,290
20141201|2014-11-27 04:00,27,87.905,87.91,87.865,87.885,116
20141201|2014-11-27 04:30,27,87.885,87.91,87.885,87.91,41
20141201|2014-11-27 05:00,27,87.9,87.905,87.87,87.885,55
20141201|2014-11-27 05:30,27,87.885,87.885,87.81,87.835,194
20141201|2014-11-27 06:00,27,87.835,87.835,87.79,87.805,136
20141201|2014-11-27 06:30,27,87.81,87.82,87.785,87.81,85
20141201|2014-11-27 07:00,27,87.805,87.87,87.775,87.835,340
20141201|2014-11-27 07:30,27,87.83,87.86,87.81,87.82,128
20141201|2014-11-27 08:00,27,87.82,87.84,87.805,87.805,200
20141201|2014-11-27 08:30,27,87.805,87.855,87.75,87.845,344
20141201|2014-11-27 09:00,27,87.845,87.88,87.8,87.865,217
20141201|2014-11-27 09:30,27,87.87,87.955,87.86,87.945,513
20141201|2014-11-27 10:00,27,87.95,88.005,87.925,87.975,492
20141201|2014-11-27 10:30,27,87.96,88.01,87.94,87.975,131
20141201|2014-11-27 11:00,27,87.98,88.01,87.97,88.01,40
20141201|2014-11-27 11:30,27,87.99,88.025,87.99,88.01,330
20141201|2014-11-27 19:00,28,88.135,88.17,88.115,88.135,1030
20141201|2014-11-27 19:30,28,88.13,88.135,88.08,88.085,166
20141201|2014-11-27 20:00,28,88.085,88.1,88.07,88.08,70
20141201|2014-11-27 20:30,28,88.08,88.135,88.08,88.13,196
20141201|2014-11-27 21:00,28,88.135,88.135,88.11,88.115,131
20141201|2014-11-27 21:30,28,88.12,88.19,88.115,88.18,257
20141201|2014-11-27 22:00,28,88.185,88.195,88.17,88.18,58
20141201|2014-11-27 22:30,28,88.175,88.195,88.17,88.18,99
20141201|2014-11-27 23:00,28,88.195,88.195,88.17,88.175,50
20141201|2014-11-27 23:30,28,88.17,88.175,88.16,88.16,48
20141201|2014-11-28 00:00,28,88.165,88.175,88.14,88.16,85
20141201|2014-11-28 00:30,28,88.16,88.16,88.115,88.13,39
20141201|2014-11-28 01:00,28,88.125,88.135,88.08,88.08,460
20141201|2014-11-28 01:30,28,88.085,88.255,88.085,88.245,777
20141201|2014-11-28 02:00,28,88.24,88.29,88.235,88.25,548
20141201|2014-11-28 02:30,28,88.25,88.27,88.22,88.24,323
20141201|2014-11-28 03:00,28,88.23,88.24,88.17,88.24,210
20141201|2014-11-28 03:30,28,88.245,88.265,88.195,88.21,172
20141201|2014-11-28 04:00,28,88.205,88.205,88.11,88.13,1022
20141201|2014-11-28 04:30,28,88.135,88.205,88.125,88.2,411
20141201|2014-11-28 05:00,28,88.195,88.2,88.17,88.195,141
20141201|2014-11-28 05:30,28,88.175,88.19,88.04,88.065,772
20141201|2014-11-28 06:00,28,88.07,88.08,87.995,88.055,431
20141201|2014-11-28 06:30,28,88.055,88.085,88.02,88.05,156
20141201|2014-11-28 07:00,28,88.055,88.06,88.015,88.025,503
20141201|2014-11-28 07:30,28,88.02,88.095,88.01,88.095,1153
20141201|2014-11-28 08:00,28,88.095,88.1,88.05,88.08,482
20141201|2014-11-28 08:30,28,88.08,88.195,88.06,88.18,1982
20141201|2014-11-28 09:00,28,88.18,88.26,88.145,88.215,2970
20141201|2014-11-28 09:30,28,88.215,88.275,88.175,88.215,1715
20141201|2014-11-28 10:00,28,88.215,88.395,88.21,88.38,4548
20141201|2014-11-28 10:30,28,88.385,88.395,88.355,88.38,1456
20141201|2014-11-28 11:00,28,88.375,88.42,88.37,88.41,2586
20141201|2014-11-28 11:30,28,88.41,88.455,88.395,88.4,1568
20141201|2014-11-28 12:00,28,88.405,88.42,88.39,88.4,167
20141201|2014-11-30 17:00,1,88.37,88.445,88.33,88.445,976
20141201|2014-11-30 17:30,1,88.455,88.465,88.43,88.44,180
20141201|2014-11-30 18:00,1,88.445,88.505,88.415,88.47,276
20141201|2014-11-30 18:30,1,88.495,88.505,88.44,88.445,197
20141201|2014-11-30 19:00,1,88.445,88.46,88.43,88.44,1182
20141201|2014-11-30 19:30,1,88.445,88.445,88.38,88.385,263
20141201|2014-11-30 20:00,1,88.395,88.425,88.365,88.405,111
20141201|2014-11-30 20:30,1,88.405,88.415,88.37,88.375,105
20141201|2014-11-30 21:00,1,88.375,88.4,88.36,88.395,177
20141201|2014-11-30 21:30,1,88.39,88.39,88.355,88.36,84
20141201|2014-11-30 22:00,1,88.36,88.36,88.33,88.33,312
20141201|2014-11-30 22:30,1,88.335,88.34,88.33,88.335,77
20141201|2014-11-30 23:00,1,88.33,88.365,88.315,88.355,72
20141201|2014-11-30 23:30,1,88.355,88.37,88.34,88.365,97
20141201|2014-12-01 00:00,1,88.37,88.37,88.335,88.335,450
20141201|2014-12-01 00:30,1,88.33,88.35,88.325,88.34,74
20141201|2014-12-01 01:00,1,88.34,88.4,88.31,88.355,1579
20141201|2014-12-01 01:30,1,88.36,88.48,88.315,88.465,2671
20141201|2014-12-01 02:00,1,88.465,88.48,88.365,88.375,249
20141201|2014-12-01 02:30,1,88.375,88.46,88.08,88.265,2020
20141201|2014-12-01 03:00,1,88.28,88.29,88.14,88.18,545
20141201|2014-12-01 03:30,1,88.16,88.215,88.125,88.135,125
20141201|2014-12-01 04:00,1,88.14,88.165,88.06,88.13,475
20141201|2014-12-01 04:30,1,88.125,88.15,88.1,88.135,172
20141201|2014-12-01 05:00,1,88.14,88.15,88.065,88.125,272
20141201|2014-12-01 05:30,1,88.115,88.175,88.115,88.16,95
20141201|2014-12-01 06:00,1,88.17,88.195,88.15,88.165,402
20141201|2014-12-01 06:30,1,88.16,88.165,88.09,88.11,509
20141201|2014-12-01 07:00,1,88.11,88.115,87.975,88,1852
20141201|2014-12-01 07:30,1,87.995,88.04,87.97,88.005,1898
20141201|2014-12-01 08:00,1,88.01,88.02,87.915,87.93,2357
20141201|2014-12-01 08:30,1,87.93,87.955,87.805,87.84,4776
20141201|2014-12-01 09:00,1,87.85,87.995,87.82,87.92,4228
20141201|2014-12-01 09:30,1,87.92,88.065,87.915,88.035,1645
20141201|2014-12-01 10:00,1,88.035,88.08,87.97,87.985,1928
20141201|2014-12-01 10:30,1,87.99,87.995,87.92,87.92,1035
20141201|2014-12-01 11:00,1,87.925,87.94,87.885,87.91,1558
20141201|2014-12-01 11:30,1,87.92,87.93,87.84,87.9,2901
20141201|2014-12-01 12:00,1,87.895,87.92,87.85,87.905,1007
20141201|2014-12-01 12:30,1,87.905,87.965,87.885,87.965,800
20141201|2014-12-01 13:00,1,87.965,88.025,87.965,87.965,699
20141201|2014-12-01 13:30,1,87.97,87.995,87.955,87.97,1059
20141201|2014-12-01 14:00,1,87.97,88.025,87.97,88.02,237
20141201|2014-12-01 14:30,1,88.01,88.025,88,88.02,243
20141201|2014-12-01 15:00,1,88.015,88.025,88.005,88.025,53
20141201|2014-12-01 15:30,1,88.03,88.065,88.03,88.065,55
20141201|2014-12-01 19:00,2,88.025,88.055,87.995,88.035,140
20141201|2014-12-01 19:30,2,88.04,88.085,88.04,88.06,120
20141201|2014-12-01 20:00,2,88.06,88.08,88.055,88.075,102
20141201|2014-12-01 20:30,2,88.08,88.085,88.07,88.07,80
20141201|2014-12-01 21:00,2,88.075,88.075,88.055,88.065,69
20141201|2014-12-01 21:30,2,88.06,88.09,88.05,88.06,99
20141201|2014-12-01 22:00,2,88.06,88.065,88.025,88.05,57
20141201|2014-12-01 22:30,2,88.05,88.07,88.05,88.07,67
20141201|2014-12-01 23:00,2,88.07,88.08,88.07,88.075,75
20141201|2014-12-01 23:30,2,88.08,88.095,88.075,88.08,71
20141201|2014-12-02 00:00,2,88.075,88.09,88.065,88.07,31
20141201|2014-12-02 00:30,2,88.075,88.1,88.07,88.1,237
20141201|2014-12-02 01:00,2,88.095,88.195,88.095,88.145,508
20141201|2014-12-02 01:30,2,88.135,88.175,88.12,88.17,352
20141201|2014-12-02 02:00,2,88.17,88.265,88.15,88.23,561
20141201|2014-12-02 02:30,2,88.235,88.295,88.21,88.22,449
20141201|2014-12-02 03:00,2,88.22,88.26,88.19,88.22,155
20141201|2014-12-02 03:30,2,88.23,88.29,88.225,88.285,429
20141201|2014-12-02 04:00,2,88.285,88.325,88.27,88.285,577
20141201|2014-12-02 04:30,2,88.29,88.3,88.26,88.28,302
20141201|2014-12-02 05:00,2,88.275,88.285,88.24,88.26,324
20141201|2014-12-02 05:30,2,88.26,88.305,88.25,88.3,69
20141201|2014-12-02 06:00,2,88.3,88.34,88.285,88.34,301
20141201|2014-12-02 06:30,2,88.34,88.405,88.315,88.4,631
20141201|2014-12-02 07:00,2,88.4,88.5,88.36,88.495,2253
20141201|2014-12-02 07:30,2,88.49,88.505,88.4,88.405,1822
20141201|2014-12-02 08:00,2,88.405,88.495,88.375,88.495,1041
20141201|2014-12-02 08:30,2,88.495,88.605,88.49,88.58,5175
20141201|2014-12-02 09:00,2,88.58,88.62,88.515,88.555,4410
20141201|2014-12-02 09:30,2,88.555,88.595,88.5,88.56,2343
20141201|2014-12-02 10:00,2,88.565,88.655,88.545,88.65,2762
20141201|2014-12-02 10:30,2,88.65,88.675,88.605,88.63,1521
20141201|2014-12-02 11:00,2,88.63,88.645,88.58,88.595,893
20141201|2014-12-02 11:30,2,88.6,88.675,88.595,88.665,885
20141201|2014-12-02 12:00,2,88.66,88.68,88.645,88.67,558
20141201|2014-12-02 12:30,2,88.67,88.71,88.665,88.71,1501
20141201|2014-12-02 13:00,2,88.71,88.72,88.68,88.715,1250
20141201|2014-12-02 13:30,2,88.715,88.73,88.695,88.7,420
20141201|2014-12-02 14:00,2,88.705,88.715,88.7,88.71,162
20141201|2014-12-02 14:30,2,88.705,88.715,88.67,88.685,338
20141201|2014-12-02 15:00,2,88.68,88.695,88.66,88.69,37
20141201|2014-12-02 15:30,2,88.71,88.71,88.68,88.68,32
20141201|2014-12-02 19:00,3,88.675,88.71,88.67,88.695,317
20141201|2014-12-02 19:30,3,88.7,88.7,88.65,88.665,170
20141201|2014-12-02 20:00,3,88.66,88.665,88.645,88.66,172
20141201|2014-12-02 20:30,3,88.655,88.685,88.65,88.665,111
20141201|2014-12-02 21:00,3,88.67,88.68,88.66,88.68,39
20141201|2014-12-02 21:30,3,88.67,88.68,88.665,88.675,64
20141201|2014-12-02 22:00,3,88.675,88.695,88.63,88.655,122
20141201|2014-12-02 22:30,3,88.655,88.67,88.645,88.665,43
20141201|2014-12-02 23:00,3,88.665,88.68,88.645,88.68,247
20141201|2014-12-02 23:30,3,88.69,88.725,88.665,88.725,256
20141201|2014-12-03 00:00,3,88.715,88.745,88.705,88.745,183
20141201|2014-12-03 00:30,3,88.735,88.76,88.72,88.72,150
20141201|2014-12-03 01:00,3,88.715,88.775,88.675,88.75,402
20141201|2014-12-03 01:30,3,88.755,88.78,88.69,88.7,538
20141201|2014-12-03 02:00,3,88.705,88.865,88.705,88.84,1318
20141201|2014-12-03 02:30,3,88.84,88.955,88.84,88.88,2110
20141201|2014-12-03 03:00,3,88.885,88.9,88.84,88.86,1287
20141201|2014-12-03 03:30,3,88.855,88.945,88.84,88.925,456
20141201|2014-12-03 04:00,3,88.925,88.925,88.84,88.89,498
20141201|2014-12-03 04:30,3,88.89,88.95,88.865,88.875,528
20141201|2014-12-03 05:00,3,88.885,88.92,88.875,88.9,293
20141201|2014-12-03 05:30,3,88.895,88.96,88.89,88.95,404
20141201|2014-12-03 06:00,3,88.95,88.955,88.905,88.93,142
20141201|2014-12-03 06:30,3,88.93,88.93,88.87,88.885,232
20141201|2014-12-03 07:00,3,88.885,88.925,88.79,88.8,1497
20141201|2014-12-03 07:30,3,88.805,88.92,88.79,88.92,1140
20141201|2014-12-03 08:00,3,88.92,89.005,88.905,89,2024
20141201|2014-12-03 08:30,3,89.005,89.05,88.965,88.97,3163
20141201|2014-12-03 09:00,3,88.99,89.06,88.945,88.955,5070
20141201|2014-12-03 09:30,3,88.96,88.965,88.89,88.915,1906
20141201|2014-12-03 10:00,3,88.915,89.01,88.9,88.99,2025
20141201|2014-12-03 10:30,3,88.995,89.02,88.945,89.02,779
20141201|2014-12-03 11:00,3,89.02,89.03,88.955,88.96,977
20141201|2014-12-03 11:30,3,88.96,89.02,88.94,89.015,1026
20141201|2014-12-03 12:00,3,89.01,89.035,89,89.03,371
20141201|2014-12-03 12:30,3,89.03,89.04,89.005,89.025,298
20141201|2014-12-03 13:00,3,89.025,89.035,88.995,89.015,297
20141201|2014-12-03 13:30,3,89.015,89.015,88.975,88.995,281
20141201|2014-12-03 14:00,3,88.995,89,88.98,88.98,212
20141201|2014-12-03 14:30,3,88.98,89.015,88.965,89,306
20141201|2014-12-03 15:00,3,89,89.01,88.995,89.005,63
20141201|2014-12-03 15:30,3,89,89.015,89,89.01,70
20141201|2014-12-03 19:00,4,88.97,88.97,88.94,88.96,172
20141201|2014-12-03 19:30,4,88.97,88.97,88.95,88.96,75
20141201|2014-12-03 20:00,4,88.965,89,88.955,88.985,101
20141201|2014-12-03 20:30,4,88.99,89.01,88.98,88.985,129
20141201|2014-12-03 21:00,4,88.985,89.015,88.985,89.015,26
20141201|2014-12-03 21:30,4,89.02,89.035,89.01,89.03,73
20141201|2014-12-03 22:00,4,89.025,89.055,89.025,89.03,61
20141201|2014-12-03 22:30,4,89.03,89.03,89.015,89.02,41
20141201|2014-12-03 23:00,4,89.025,89.03,89.015,89.015,96
20141201|2014-12-03 23:30,4,89.03,89.04,89.01,89.025,44
20141201|2014-12-04 00:00,4,89.03,89.06,89.015,89.025,159
20141201|2014-12-04 00:30,4,89.03,89.035,89.015,89.035,17
20141201|2014-12-04 01:00,4,89.035,89.09,89.02,89.045,519
20141201|2014-12-04 01:30,4,89.05,89.06,88.97,89,265
20141201|2014-12-04 02:00,4,89.01,89.01,88.94,88.94,296
20141201|2014-12-04 02:30,4,88.945,88.97,88.94,88.945,196
20141201|2014-12-04 03:00,4,88.96,89.025,88.92,89.005,522
20141201|2014-12-04 03:30,4,89.01,89.015,88.985,88.99,75
20141201|2014-12-04 04:00,4,88.995,89,88.95,88.97,372
20141201|2014-12-04 04:30,4,88.975,88.99,88.97,88.985,181
20141201|2014-12-04 05:00,4,88.985,89.02,88.96,88.99,443
20141201|2014-12-04 05:30,4,89,89.045,88.995,89.03,172
20141201|2014-12-04 06:00,4,89.035,89.04,89.015,89.015,170
20141201|2014-12-04 06:30,4,89.01,89.055,88.955,89.05,486
20141201|2014-12-04 07:00,4,89.04,89.055,88.985,89.005,669
20141201|2014-12-04 07:30,4,88.99,89.2,88.46,88.56,17809
20141201|2014-12-04 08:00,4,88.55,88.935,88.48,88.69,8840
20141201|2014-12-04 08:30,4,88.695,88.81,88.585,88.6,3007
20141201|2014-12-04 09:00,4,88.6,88.775,88.585,88.63,4083
20141201|2014-12-04 09:30,4,88.63,88.63,88.37,88.38,6142
20141201|2014-12-04 10:00,4,88.38,88.405,88.23,88.27,7408
20141201|2014-12-04 10:30,4,88.27,88.4,88.26,88.39,1906
20141201|2014-12-04 11:00,4,88.385,88.495,88.365,88.465,1133
20141201|2014-12-04 11:30,4,88.46,88.76,88.45,88.695,6491
20141201|2014-12-04 12:00,4,88.695,88.73,88.63,88.71,880
20141201|2014-12-04 12:30,4,88.715,88.755,88.71,88.74,895
20141201|2014-12-04 13:00,4,88.74,88.75,88.705,88.745,652
20141201|2014-12-04 13:30,4,88.75,88.76,88.73,88.73,612
20141201|2014-12-04 14:00,4,88.725,88.725,88.63,88.64,349
20141201|2014-12-04 14:30,4,88.635,88.655,88.635,88.655,247
20141201|2014-12-04 15:00,4,88.645,88.655,88.63,88.655,60
20141201|2014-12-04 15:30,4,88.665,88.695,88.655,88.695,56
20141201|2014-12-04 19:00,5,88.665,88.675,88.65,88.675,110
20141201|2014-12-04 19:30,5,88.68,88.735,88.675,88.735,806
20141201|2014-12-04 20:00,5,88.74,88.75,88.71,88.715,502
20141201|2014-12-04 20:30,5,88.715,88.725,88.695,88.695,74
20141201|2014-12-04 21:00,5,88.695,88.71,88.68,88.695,85
20141201|2014-12-04 21:30,5,88.69,88.705,88.685,88.695,101
20141201|2014-12-04 22:00,5,88.695,88.77,88.695,88.75,95
20141201|2014-12-04 22:30,5,88.745,88.755,88.73,88.75,36
20141201|2014-12-04 23:00,5,88.745,88.75,88.725,88.735,26
20141201|2014-12-04 23:30,5,88.745,88.75,88.72,88.745,58
20141201|2014-12-05 00:00,5,88.735,88.76,88.73,88.755,95
20141201|2014-12-05 00:30,5,88.76,88.79,88.745,88.78,102
20141201|2014-12-05 01:00,5,88.785,88.82,88.74,88.75,296
20141201|2014-12-05 01:30,5,88.75,88.765,88.71,88.73,304
20141201|2014-12-05 02:00,5,88.735,88.835,88.72,88.795,600
20141201|2014-12-05 02:30,5,88.8,88.855,88.795,88.8,350
20141201|2014-12-05 03:00,5,88.795,88.81,88.755,88.81,220
20141201|2014-12-05 03:30,5,88.81,88.845,88.795,88.8,209
20141201|2014-12-05 04:00,5,88.8,88.85,88.78,88.83,236
20141201|2014-12-05 04:30,5,88.835,88.9,88.81,88.855,364
20141201|2014-12-05 05:00,5,88.86,88.885,88.83,88.87,256
20141201|2014-12-05 05:30,5,88.855,88.93,88.855,88.92,902
20141201|2014-12-05 06:00,5,88.925,88.935,88.895,88.91,219
20141201|2014-12-05 06:30,5,88.895,88.905,88.805,88.81,860
20141201|2014-12-05 07:00,5,88.81,88.9,88.75,88.885,3470
20141201|2014-12-05 07:30,5,88.88,89.385,88.75,89.235,14087
20141201|2014-12-05 08:00,5,89.235,89.25,89.09,89.215,3211
20141201|2014-12-05 08:30,5,89.22,89.495,89.21,89.47,4013
20141201|2014-12-05 09:00,5,89.47,89.47,89.315,89.38,2724
20141201|2014-12-05 09:30,5,89.395,89.415,89.27,89.32,1463
20141201|2014-12-05 10:00,5,89.32,89.385,89.29,89.3,1265
20141201|2014-12-05 10:30,5,89.305,89.32,89.245,89.275,719
20141201|2014-12-05 11:00,5,89.275,89.325,89.275,89.315,640
20141201|2014-12-05 11:30,5,89.315,89.345,89.295,89.345,515
20141201|2014-12-05 12:00,5,89.345,89.39,89.32,89.375,463
20141201|2014-12-05 12:30,5,89.375,89.4,89.36,89.39,516
20141201|2014-12-05 13:00,5,89.39,89.4,89.365,89.365,344
20141201|2014-12-05 13:30,5,89.365,89.37,89.33,89.36,436
20141201|2014-12-05 14:00,5,89.36,89.36,89.325,89.335,391
20141201|2014-12-05 14:30,5,89.34,89.38,89.33,89.36,459
20141201|2014-12-05 15:00,5,89.36,89.385,89.355,89.385,122
20141201|2014-12-05 15:30,5,89.375,89.395,89.375,89.39,73
20141201|2014-12-07 17:00,8,89.435,89.435,89.375,89.375,42
20141201|2014-12-07 17:30,8,89.38,89.39,89.34,89.385,34
20141201|2014-12-07 18:00,8,89.375,89.395,89.35,89.395,17
20141201|2014-12-07 18:30,8,89.4,89.4,89.34,89.365,24
20141201|2014-12-07 19:00,8,89.36,89.365,89.29,89.315,126
20141201|2014-12-07 19:30,8,89.315,89.355,89.31,89.345,136
20141201|2014-12-07 20:00,8,89.345,89.385,89.34,89.36,223
20141201|2014-12-07 20:30,8,89.36,89.39,89.36,89.38,135
20141201|2014-12-07 21:00,8,89.39,89.39,89.375,89.385,48
20141201|2014-12-07 21:30,8,89.39,89.405,89.38,89.4,96
20141201|2014-12-07 22:00,8,89.405,89.41,89.375,89.39,38
20141201|2014-12-07 22:30,8,89.395,89.405,89.39,89.395,34
20141201|2014-12-07 23:00,8,89.405,89.415,89.37,89.37,89
20141201|2014-12-07 23:30,8,89.37,89.385,89.35,89.355,98
20141201|2014-12-08 00:00,8,89.36,89.39,89.355,89.39,46
20141201|2014-12-08 00:30,8,89.395,89.41,89.385,89.405,212
20141201|2014-12-08 01:00,8,89.405,89.455,89.4,89.43,829
20141201|2014-12-08 01:30,8,89.43,89.53,89.415,89.49,932
20141201|2014-12-08 02:00,8,89.485,89.565,89.425,89.55,748
20141201|2014-12-08 02:30,8,89.545,89.56,89.47,89.49,1020
20141201|2014-12-08 03:00,8,89.49,89.515,89.425,89.43,1306
20141201|2014-12-08 03:30,8,89.435,89.495,89.415,89.495,495
20141201|2014-12-08 04:00,8,89.48,89.535,89.47,89.51,193
20141201|2014-12-08 04:30,8,89.52,89.535,89.485,89.525,84
20141201|2014-12-08 05:00,8,89.525,89.525,89.42,89.435,153
20141201|2014-12-08 05:30,8,89.43,89.435,89.35,89.425,326
20141201|2014-12-08 06:00,8,89.425,89.445,89.39,89.425,221
20141201|2014-12-08 06:30,8,89.41,89.49,89.39,89.465,307
20141201|2014-12-08 07:00,8,89.46,89.5,89.385,89.4,1317
20141201|2014-12-08 07:30,8,89.405,89.415,89.325,89.335,1533
20141201|2014-12-08 08:00,8,89.335,89.355,89.275,89.33,1741
20141201|2014-12-08 08:30,8,89.33,89.395,89.305,89.34,2636
20141201|2014-12-08 09:00,8,89.34,89.36,89.245,89.29,3899
20141201|2014-12-08 09:30,8,89.295,89.33,89.23,89.29,3345
20141201|2014-12-08 10:00,8,89.29,89.29,89.22,89.23,1412
20141201|2014-12-08 10:30,8,89.235,89.295,89.21,89.28,971
20141201|2014-12-08 11:00,8,89.285,89.29,89.215,89.215,931
20141201|2014-12-08 11:30,8,89.215,89.22,89.115,89.155,3796
20141201|2014-12-08 12:00,8,89.15,89.16,89.07,89.075,1137
20141201|2014-12-08 12:30,8,89.075,89.105,89.02,89.02,1690
20141201|2014-12-08 13:00,8,89.02,89.045,88.91,89.03,1916
20141201|2014-12-08 13:30,8,89.03,89.11,89.025,89.05,860
20141201|2014-12-08 14:00,8,89.05,89.09,89.04,89.09,266
20141201|2014-12-08 14:30,8,89.09,89.16,89.085,89.16,371
20141201|2014-12-08 15:00,8,89.16,89.185,89.15,89.18,200
20141201|2014-12-08 15:30,8,89.18,89.195,89.115,89.115,144
20141201|2014-12-08 19:00,9,89.21,89.245,89.19,89.19,1898
20141201|2014-12-08 19:30,9,89.195,89.205,89.175,89.205,147
20141201|2014-12-08 20:00,9,89.21,89.22,89.17,89.17,119
20141201|2014-12-08 20:30,9,89.175,89.19,89.17,89.17,158
20141201|2014-12-08 21:00,9,89.175,89.265,89.175,89.265,125
20141201|2014-12-08 21:30,9,89.26,89.28,89.21,89.235,410
20141201|2014-12-08 22:00,9,89.225,89.24,89.135,89.135,373
20141201|2014-12-08 22:30,9,89.13,89.14,89.085,89.115,180
20141201|2014-12-08 23:00,9,89.125,89.14,89.095,89.1,1069
20141201|2014-12-08 23:30,9,89.095,89.105,89.065,89.065,167
20141201|2014-12-09 00:00,9,89.065,89.085,88.93,88.96,1692
20141201|2014-12-09 00:30,9,88.96,89.005,88.92,88.97,290
20141201|2014-12-09 01:00,9,88.945,89.05,88.925,89,582
20141201|2014-12-09 01:30,9,88.985,89.03,88.84,88.85,1054
20141201|2014-12-09 02:00,9,88.85,88.865,88.74,88.83,1349
20141201|2014-12-09 02:30,9,88.82,88.855,88.775,88.825,564
20141201|2014-12-09 03:00,9,88.82,88.935,88.78,88.89,549
20141201|2014-12-09 03:30,9,88.89,88.945,88.86,88.93,495
20141201|2014-12-09 04:00,9,88.935,88.975,88.885,88.885,1476
20141201|2014-12-09 04:30,9,88.885,88.895,88.82,88.89,346
20141201|2014-12-09 05:00,9,88.885,88.91,88.855,88.905,446
20141201|2014-12-09 05:30,9,88.91,88.93,88.865,88.93,344
20141201|2014-12-09 06:00,9,88.925,88.925,88.755,88.775,1761
20141201|2014-12-09 06:30,9,88.765,88.8,88.72,88.73,769
20141201|2014-12-09 07:00,9,88.735,88.8,88.635,88.655,1633
20141201|2014-12-09 07:30,9,88.65,88.715,88.61,88.62,2005
20141201|2014-12-09 08:00,9,88.62,88.64,88.565,88.6,1561
20141201|2014-12-09 08:30,9,88.6,88.62,88.505,88.575,3567
20141201|2014-12-09 09:00,9,88.575,88.61,88.195,88.29,11800
20141201|2014-12-09 09:30,9,88.295,88.42,88.155,88.385,5471
20141201|2014-12-09 10:00,9,88.39,88.47,88.3,88.465,2078
20141201|2014-12-09 10:30,9,88.46,88.53,88.41,88.44,986
20141201|2014-12-09 11:00,9,88.43,88.62,88.42,88.605,1663
20141201|2014-12-09 11:30,9,88.61,88.655,88.575,88.585,1256
20141201|2014-12-09 12:00,9,88.585,88.64,88.57,88.59,628
20141201|2014-12-09 12:30,9,88.595,88.615,88.565,88.61,533
20141201|2014-12-09 13:00,9,88.605,88.72,88.6,88.68,701
20141201|2014-12-09 13:30,9,88.68,88.705,88.645,88.695,688
20141201|2014-12-09 14:00,9,88.7,88.785,88.695,88.76,1204
20141201|2014-12-09 14:30,9,88.765,88.765,88.72,88.72,265
20141201|2014-12-09 15:00,9,88.73,88.74,88.715,88.725,85
20141201|2014-12-09 15:30,9,88.745,88.745,88.72,88.72,16
20141201|2014-12-09 19:00,10,88.685,88.76,88.665,88.73,1399
20141201|2014-12-09 19:30,10,88.74,88.82,88.74,88.81,196
20141201|2014-12-09 20:00,10,88.805,88.815,88.77,88.775,58
20141201|2014-12-09 20:30,10,88.76,88.76,88.705,88.715,627
20141201|2014-12-09 21:00,10,88.72,88.73,88.71,88.72,48
20141201|2014-12-09 21:30,10,88.725,88.725,88.635,88.655,1230
20141201|2014-12-09 22:00,10,88.655,88.66,88.56,88.57,298
20141201|2014-12-09 22:30,10,88.57,88.595,88.505,88.545,325
20141201|2014-12-09 23:00,10,88.54,88.57,88.535,88.55,133
20141201|2014-12-09 23:30,10,88.555,88.585,88.505,88.565,286
20141201|2014-12-10 00:00,10,88.565,88.61,88.545,88.56,127
20141201|2014-12-10 00:30,10,88.565,88.625,88.55,88.595,99
20141201|2014-12-10 01:00,10,88.6,88.63,88.575,88.61,524
20141201|2014-12-10 01:30,10,88.62,88.62,88.525,88.61,551
20141201|2014-12-10 02:00,10,88.615,88.76,88.615,88.76,1109
20141201|2014-12-10 02:30,10,88.75,88.755,88.58,88.585,324
20141201|2014-12-10 03:00,10,88.585,88.645,88.545,88.645,338
20141201|2014-12-10 03:30,10,88.65,88.66,88.585,88.615,234
20141201|2014-12-10 04:00,10,88.61,88.655,88.59,88.635,236
20141201|2014-12-10 04:30,10,88.635,88.745,88.635,88.72,316
20141201|2014-12-10 05:00,10,88.715,88.73,88.67,88.68,187
20141201|2014-12-10 05:30,10,88.66,88.705,88.64,88.695,76
20141201|2014-12-10 06:00,10,88.685,88.745,88.685,88.705,181
20141201|2014-12-10 06:30,10,88.705,88.705,88.595,88.645,1302
20141201|2014-12-10 07:00,10,88.645,88.665,88.525,88.59,2202
20141201|2014-12-10 07:30,10,88.585,88.605,88.525,88.57,1647
20141201|2014-12-10 08:00,10,88.575,88.63,88.52,88.58,1100
20141201|2014-12-10 08:30,10,88.575,88.61,88.46,88.48,3184
20141201|2014-12-10 09:00,10,88.475,88.495,88.37,88.405,3698
20141201|2014-12-10 09:30,10,88.41,88.475,88.325,88.46,3091
20141201|2014-12-10 10:00,10,88.455,88.485,88.36,88.405,1431
20141201|2014-12-10 10:30,10,88.4,88.44,88.365,88.395,998
20141201|2014-12-10 11:00,10,88.39,88.415,88.34,88.4,804
20141201|2014-12-10 11:30,10,88.395,88.43,88.35,88.37,1008
20141201|2014-12-10 12:00,10,88.37,88.39,88.335,88.35,591
20141201|2014-12-10 12:30,10,88.36,88.365,88.265,88.265,1974
20141201|2014-12-10 13:00,10,88.26,88.36,88.26,88.325,741
20141201|2014-12-10 13:30,10,88.32,88.325,88.27,88.285,659
20141201|2014-12-10 14:00,10,88.29,88.375,88.21,88.285,1719
20141201|2014-12-10 14:30,10,88.285,88.31,88.195,88.255,773
20141201|2014-12-10 15:00,10,88.255,88.27,88.245,88.26,38
20141201|2014-12-10 15:30,10,88.25,88.255,88.215,88.235,41
20141201|2014-12-10 19:00,11,87.97,88.17,87.935,88.17,1219
20141201|2014-12-10 19:30,11,88.17,88.25,88.155,88.21,870
20141201|2014-12-10 20:00,11,88.21,88.225,88.14,88.17,582
20141201|2014-12-10 20:30,11,88.175,88.2,88.145,88.185,75
20141201|2014-12-10 21:00,11,88.19,88.2,88.16,88.17,43
20141201|2014-12-10 21:30,11,88.175,88.21,88.17,88.21,175
20141201|2014-12-10 22:00,11,88.19,88.2,88.18,88.195,22
20141201|2014-12-10 22:30,11,88.2,88.235,88.2,88.235,62
20141201|2014-12-10 23:00,11,88.25,88.28,88.23,88.24,49
20141201|2014-12-10 23:30,11,88.235,88.33,88.235,88.285,76
20141201|2014-12-11 00:00,11,88.28,88.3,88.25,88.295,45
20141201|2014-12-11 00:30,11,88.29,88.29,88.165,88.18,39
20141201|2014-12-11 01:00,11,88.19,88.205,88.115,88.165,31
20141201|2014-12-11 01:30,11,88.17,88.175,88.06,88.06,43
20141201|2014-12-11 02:00,11,88.06,88.19,88.06,88.19,69
20141201|2014-12-11 02:30,11,88.18,88.295,88.15,88.295,127
20141201|2014-12-11 03:00,11,88.295,88.45,88.265,88.43,913
20141201|2014-12-11 03:30,11,88.435,88.49,88.375,88.46,340
20141201|2014-12-11 04:00,11,88.44,88.495,88.325,88.365,750
20141201|2014-12-11 04:30,11,88.365,88.395,88.29,88.33,226
20141201|2014-12-11 05:00,11,88.3,88.32,88.26,88.275,684
20141201|2014-12-11 05:30,11,88.255,88.265,88.19,88.195,2082
20141201|2014-12-11 06:00,11,88.18,88.24,88.17,88.18,2214
20141201|2014-12-11 06:30,11,88.17,88.375,88.17,88.375,645
20141201|2014-12-11 07:00,11,88.38,88.43,88.325,88.335,821
20141201|2014-12-11 07:30,11,88.35,88.58,88.35,88.575,1437
20141201|2014-12-11 08:00,11,88.58,88.625,88.49,88.59,608
20141201|2014-12-11 08:30,11,88.59,88.735,88.59,88.64,1957
20141201|2014-12-11 09:00,11,88.65,88.75,88.64,88.675,1444
20141201|2014-12-11 09:30,11,88.68,88.775,88.67,88.72,271
20141201|2014-12-11 10:00,11,88.725,88.745,88.65,88.67,896
20141201|2014-12-11 10:30,11,88.675,88.68,88.565,88.65,244
20141201|2014-12-11 11:00,11,88.65,88.7,88.615,88.665,370
20141201|2014-12-11 11:30,11,88.65,88.695,88.63,88.69,187
20141201|2014-12-11 12:00,11,88.685,88.725,88.65,88.725,115
20141201|2014-12-11 12:30,11,88.725,88.79,88.725,88.785,227
20141201|2014-12-11 13:00,11,88.78,88.795,88.715,88.72,148
20141201|2014-12-11 13:30,11,88.71,88.725,88.665,88.665,118
20141201|2014-12-11 14:00,11,88.675,88.71,88.675,88.695,171
20141201|2014-12-11 14:30,11,88.68,88.685,88.62,88.63,68
20141201|2014-12-11 15:00,11,88.63,88.635,88.575,88.58,161
20141201|2014-12-11 15:30,11,88.585,88.59,88.46,88.47,80
20141201|2014-12-11 19:00,12,88.59,88.64,88.56,88.625,463
20141201|2014-12-11 19:30,12,88.595,88.635,88.58,88.58,11
20141201|2014-12-11 20:00,12,88.595,88.595,88.55,88.55,7
20141201|2014-12-11 20:30,12,88.55,88.6,88.55,88.575,23
20141201|2014-12-11 21:00,12,88.59,88.59,88.59,88.59,1
20141201|2014-12-11 21:30,12,88.6,88.6,88.585,88.585,14
20141201|2014-12-11 22:00,12,88.6,88.6,88.525,88.525,31
20141201|2014-12-11 22:30,12,88.55,88.55,88.54,88.54,4
20141201|2014-12-11 23:00,12,88.555,88.58,88.555,88.58,40
20141201|2014-12-11 23:30,12,88.595,88.595,88.57,88.58,16
20141201|2014-12-12 00:00,12,88.6,88.61,88.56,88.56,9
20141201|2014-12-12 00:30,12,88.56,88.585,88.56,88.585,13
20141201|2014-12-12 01:00,12,88.605,88.64,88.59,88.61,114
20141201|2014-12-12 01:30,12,88.62,88.62,88.535,88.565,103
20141201|2014-12-12 02:00,12,88.565,88.57,88.47,88.475,79
20141201|2014-12-12 02:30,12,88.47,88.5,88.425,88.475,348
20141201|2014-12-12 03:00,12,88.4,88.435,88.255,88.4,1410
20141201|2014-12-12 03:30,12,88.395,88.445,88.39,88.405,456
20141201|2014-12-12 04:00,12,88.415,88.42,88.37,88.39,43
20141201|2014-12-12 04:30,12,88.41,88.41,88.37,88.38,79
20141201|2014-12-12 05:00,12,88.375,88.43,88.315,88.315,50
20141201|2014-12-12 05:30,12,88.285,88.295,88.245,88.295,15
20141201|2014-12-12 06:00,12,88.305,88.36,88.285,88.355,317
20141201|2014-12-12 06:30,12,88.36,88.39,88.305,88.305,40
20141201|2014-12-12 07:00,12,88.305,88.345,88.285,88.34,251
20141201|2014-12-12 07:30,12,88.335,88.365,88.265,88.28,404
20141201|2014-12-12 08:00,12,88.28,88.335,88.205,88.215,177
20141201|2014-12-12 08:30,12,88.205,88.4,88.19,88.395,760
20141201|2014-12-12 09:00,12,88.395,88.48,88.27,88.325,473
20141201|2014-12-12 09:30,12,88.33,88.395,88.27,88.275,369
20141201|2014-12-12 10:00,12,88.285,88.285,88.15,88.15,208
20141201|2014-12-12 10:30,12,88.135,88.27,88.12,88.12,99
20141201|2014-12-12 11:00,12,88.15,88.24,88.15,88.24,26
20141201|2014-12-12 11:30,12,88.225,88.28,88.215,88.28,55
20141201|2014-12-12 12:00,12,88.28,88.315,88.265,88.315,17
20141201|2014-12-12 12:30,12,88.325,88.35,88.32,88.345,46
20141201|2014-12-12 13:00,12,88.315,88.345,88.31,88.345,79
20141201|2014-12-12 13:30,12,88.315,88.355,88.31,88.355,44
20141201|2014-12-12 14:00,12,88.36,88.36,88.335,88.345,98
20141201|2014-12-12 14:30,12,88.345,88.345,88.31,88.335,78
20141201|2014-12-12 15:00,12,88.325,88.34,88.315,88.315,4
20141201|2014-12-12 15:30,12,88.315,88.325,88.31,88.32,8
20141201|2014-12-14 17:00,15,88.145,88.145,88.145,88.145,6
20141201|2014-12-14 17:30,15,88.19,88.2,88.19,88.2,4
20141201|2014-12-14 19:00,15,88.33,88.335,88.325,88.325,26
20141201|2014-12-14 20:00,15,88.335,88.335,88.335,88.335,12
20141201|2014-12-14 21:00,15,88.345,88.345,88.345,88.345,16
20141201|2014-12-15 02:30,15,88.37,88.37,88.37,88.37,6
20141201|2014-12-15 03:00,15,88.4,88.4,88.4,88.4,2
20141201|2014-12-15 04:00,15,88.47,88.485,88.47,88.485,8
20141201|2014-12-15 05:00,15,88.515,88.525,88.515,88.525,4
20141201|2014-12-15 07:00,15,88.56,88.6,88.56,88.6,69
20141201|2014-12-15 07:30,15,88.52,88.52,88.46,88.48,27
20141201|2014-12-15 08:00,15,88.5,88.51,88.495,88.5,112
20141201|2014-12-15 09:00,15,88.525,88.525,88.525,88.525,1
20150301|2014-03-21 04:00,21,80.84,80.84,80.84,80.84,1
20150301|2014-03-21 06:00,21,80.83,80.83,80.83,80.83,1
20150301|2014-03-24 03:00,24,80.77,80.77,80.77,80.77,1
20150301|2014-03-24 12:00,24,80.795,80.795,80.795,80.795,1
20150301|2014-03-24 12:30,24,80.49,80.49,80.49,80.49,1
20150301|2014-03-24 20:30,25,80.625,80.625,80.625,80.625,1
20150301|2014-03-25 11:30,25,80.7,80.7,80.7,80.7,1
20150301|2014-03-26 02:30,26,80.66,80.66,80.66,80.66,1
20150301|2014-03-26 03:00,26,80.675,80.675,80.675,80.675,1
20150301|2014-03-26 11:00,26,80.67,80.67,80.67,80.67,1
20150301|2014-03-26 19:30,27,80.655,80.655,80.655,80.655,1
20150301|2014-03-31 09:30,31,80.66,80.66,80.66,80.66,2
20150301|2014-04-03 04:00,3,80.885,80.885,80.885,80.885,2
20150301|2014-04-03 06:00,3,80.93,80.93,80.93,80.93,2
20150301|2014-04-03 08:00,3,80.97,81.06,80.97,81.06,6
20150301|2014-04-03 08:30,3,81.155,81.155,81.155,81.155,1
20150301|2014-04-04 07:30,4,81.15,81.15,81.15,81.15,1
20150301|2014-04-08 03:00,8,80.695,80.695,80.695,80.695,1
20150301|2014-04-08 03:30,8,80.6,80.6,80.58,80.58,5
20150301|2014-04-08 08:00,8,80.56,80.56,80.4,80.4,7
20150301|2014-04-08 19:30,9,80.35,80.35,80.35,80.35,1
20150301|2014-04-09 13:00,9,80.12,80.12,80.12,80.12,1
20150301|2014-04-28 11:00,28,80.255,80.255,80.255,80.255,3
20150301|2014-04-28 12:30,28,80.2,80.2,80.2,80.2,2
20150301|2014-04-29 20:30,30,80.315,80.315,80.315,80.315,1
20150301|2014-04-30 09:00,30,80.045,80.045,80.045,80.045,5
20150301|2014-04-30 10:00,30,80,80,80,80,2
20150301|2014-04-30 11:30,30,79.995,79.995,79.995,79.995,3
20150301|2014-04-30 12:30,30,79.995,79.995,79.995,79.995,1
20150301|2014-05-06 05:30,6,79.635,79.635,79.635,79.635,1
20150301|2014-05-09 02:00,9,79.94,79.94,79.885,79.885,2
20150301|2014-05-09 02:30,9,79.935,79.935,79.935,79.935,1
20150301|2014-05-13 06:00,13,80.54,80.54,80.54,80.54,1
20150301|2014-05-14 12:30,14,80.54,80.54,80.54,80.54,1
20150301|2014-05-15 02:00,15,80.575,80.575,80.575,80.575,1
20150301|2014-05-15 02:30,15,80.61,80.61,80.61,80.61,1
20150301|2014-05-15 04:30,15,80.67,80.67,80.67,80.67,1
20150301|2014-05-15 10:00,15,80.42,80.42,80.42,80.42,1
20150301|2014-05-15 12:00,15,80.52,80.52,80.52,80.52,1
20150301|2014-05-15 20:00,16,80.47,80.47,80.47,80.47,2
20150301|2014-05-16 02:00,16,80.43,80.43,80.43,80.43,1
20150301|2014-05-16 09:00,16,80.445,80.445,80.445,80.445,2
20150301|2014-05-20 04:00,20,80.525,80.525,80.525,80.525,5
20150301|2014-05-21 03:30,21,80.35,80.35,80.35,80.35,2
20150301|2014-05-21 06:30,21,80.46,80.46,80.46,80.46,1
20150301|2014-05-21 07:00,21,80.46,80.475,80.46,80.475,2
20150301|2014-05-22 11:00,22,80.715,80.715,80.715,80.715,1
20150301|2014-05-26 05:30,26,80.685,80.685,80.685,80.685,5
20150301|2014-05-26 09:30,26,80.73,80.73,80.73,80.73,1
20150301|2014-06-04 09:00,4,80.995,80.995,80.995,80.995,4
20150301|2014-06-05 12:30,5,80.8,80.8,80.8,80.8,1
20150301|2014-06-13 01:00,13,80.85,80.85,80.85,80.85,1
20150301|2014-06-13 09:30,13,81.025,81.025,81.025,81.025,1
20150301|2014-06-13 10:00,13,81.025,81.025,81.025,81.025,2
20150301|2014-06-19 09:00,19,80.52,80.52,80.51,80.51,2
20150301|2014-06-19 09:30,19,80.48,80.48,80.48,80.48,1
20150301|2014-06-24 08:00,24,80.495,80.495,80.495,80.495,5
20150301|2014-06-24 08:30,24,80.52,80.52,80.52,80.52,15
20150301|2014-06-25 08:00,25,80.4,80.4,80.4,80.4,1
20150301|2014-06-26 23:00,27,80.345,80.345,80.345,80.345,1
20150301|2014-06-27 09:30,27,80.355,80.355,80.355,80.355,1
20150301|2014-06-30 04:00,30,80.24,80.24,80.24,80.24,1
20150301|2014-06-30 06:00,30,80.225,80.225,80.225,80.225,1
20150301|2014-07-02 11:30,2,80.225,80.225,80.225,80.225,8
20150301|2014-07-02 14:30,2,80.16,80.16,80.16,80.16,1
20150301|2014-07-03 08:00,3,80.56,80.56,80.535,80.535,2
20150301|2014-07-03 09:30,3,80.435,80.435,80.435,80.435,1
20150301|2014-07-07 03:30,7,80.535,80.535,80.535,80.535,1
20150301|2014-07-07 10:30,7,80.505,80.505,80.505,80.505,1
20150301|2014-07-08 07:00,8,80.56,80.56,80.56,80.56,1
20150301|2014-07-11 11:00,11,80.49,80.49,80.485,80.485,2
20150301|2014-07-13 20:30,14,80.47,80.5,80.47,80.5,2
20150301|2014-07-17 10:00,17,80.84,80.84,80.84,80.84,1
20150301|2014-07-17 19:30,18,80.8,80.8,80.8,80.8,1
20150301|2014-07-18 04:00,18,80.705,80.705,80.705,80.705,1
20150301|2014-07-18 10:30,18,80.87,80.87,80.87,80.87,1
20150301|2014-07-22 03:00,22,80.94,80.94,80.94,80.94,2
20150301|2014-07-22 07:30,22,81.01,81.01,81.01,81.01,1
20150301|2014-07-24 11:00,24,81.165,81.165,81.165,81.165,2
20150301|2014-07-25 09:00,25,81.23,81.23,81.23,81.23,1
20150301|2014-07-25 11:00,25,81.375,81.375,81.375,81.375,10
20150301|2014-07-29 07:30,29,81.42,81.42,81.415,81.415,2
20150301|2014-07-29 08:30,29,81.48,81.49,81.48,81.49,11
20150301|2014-07-29 11:30,29,81.535,81.535,81.535,81.535,1
20150301|2014-07-30 08:30,30,81.8,81.8,81.8,81.8,1
20150301|2014-07-30 09:00,30,81.8,81.8,81.8,81.8,1
20150301|2014-07-30 09:30,30,81.835,81.86,81.835,81.86,7
20150301|2014-07-30 22:30,31,81.705,81.705,81.705,81.705,1
20150301|2014-07-31 02:00,31,81.74,81.74,81.74,81.74,1
20150301|2014-07-31 08:30,31,81.75,81.765,81.75,81.765,3
20150301|2014-07-31 09:00,31,81.8,81.8,81.8,81.8,1
20150301|2014-07-31 20:30,1,81.845,81.845,81.845,81.845,1
20150301|2014-08-01 04:30,1,81.83,81.83,81.83,81.83,10
20150301|2014-08-01 10:00,1,81.59,81.59,81.59,81.59,2
20150301|2014-08-03 18:00,4,81.65,81.65,81.65,81.65,1
20150301|2014-08-03 22:00,4,81.62,81.62,81.62,81.62,1
20150301|2014-08-05 05:30,5,81.77,81.77,81.77,81.77,5
20150301|2014-08-05 09:00,5,81.905,81.905,81.905,81.905,1
20150301|2014-08-05 22:00,6,81.84,81.84,81.84,81.84,1
20150301|2014-08-05 22:30,6,81.795,81.795,81.795,81.795,1
20150301|2014-08-06 05:30,6,81.985,81.985,81.985,81.985,1
20150301|2014-08-06 12:30,6,81.785,81.785,81.785,81.785,5
20150301|2014-08-06 13:00,6,81.71,81.71,81.71,81.71,6
20150301|2014-08-06 20:30,7,81.715,81.715,81.715,81.715,3
20150301|2014-08-07 02:00,7,81.77,81.77,81.77,81.77,2
20150301|2014-08-07 09:00,7,81.895,81.895,81.895,81.895,5
20150301|2014-08-08 05:30,8,81.62,81.62,81.62,81.62,10
20150301|2014-08-12 03:00,12,81.86,81.86,81.86,81.86,1
20150301|2014-08-12 08:00,12,81.845,81.845,81.825,81.825,3
20150301|2014-08-12 21:00,13,81.83,81.83,81.83,81.83,5
20150301|2014-08-13 03:00,13,81.87,81.87,81.87,81.87,10
20150301|2014-08-13 08:00,13,81.75,81.75,81.75,81.75,2
20150301|2014-08-14 09:30,14,81.8,81.8,81.8,81.8,1
20150301|2014-08-14 12:00,14,81.895,81.895,81.895,81.895,1
20150301|2014-08-18 12:30,18,81.855,81.855,81.855,81.855,3
20150301|2014-08-18 13:00,18,81.86,81.86,81.86,81.86,2
20150301|2014-08-18 19:30,19,81.915,81.915,81.915,81.915,1
20150301|2014-08-19 09:30,19,82.155,82.155,82.14,82.145,36
20150301|2014-08-19 10:00,19,82.15,82.15,82.125,82.15,3
20150301|2014-08-19 12:00,19,82.175,82.175,82.175,82.175,20
20150301|2014-08-19 14:30,19,82.17,82.17,82.17,82.17,1
20150301|2014-08-19 22:30,20,82.24,82.24,82.24,82.24,2
20150301|2014-08-20 05:00,20,82.38,82.38,82.38,82.38,1
20150301|2014-08-20 13:00,20,82.535,82.535,82.535,82.535,1
20150301|2014-08-20 13:30,20,82.51,82.51,82.51,82.51,1
20150301|2014-08-21 01:00,21,82.585,82.585,82.585,82.585,1
20150301|2014-08-21 11:30,21,82.455,82.455,82.455,82.455,10
20150301|2014-08-21 12:30,21,82.465,82.465,82.465,82.465,1
20150301|2014-08-21 15:30,21,82.465,82.465,82.465,82.465,1
20150301|2014-08-22 00:30,22,82.38,82.38,82.38,82.38,5
20150301|2014-08-22 04:00,22,82.48,82.48,82.48,82.48,1
20150301|2014-08-22 09:00,22,82.575,82.575,82.575,82.575,2
20150301|2014-08-22 10:00,22,82.695,82.695,82.695,82.695,1
20150301|2014-08-22 10:30,22,82.655,82.655,82.655,82.655,10
20150301|2014-08-22 11:30,22,82.625,82.625,82.625,82.625,10
20150301|2014-08-22 12:00,22,82.605,82.605,82.6,82.6,11
20150301|2014-08-22 12:30,22,82.575,82.575,82.57,82.57,14
20150301|2014-08-22 13:30,22,82.585,82.585,82.585,82.585,10
20150301|2014-08-25 08:30,25,82.785,82.83,82.785,82.83,20
20150301|2014-08-25 09:00,25,82.83,82.83,82.83,82.83,10
20150301|2014-08-25 09:30,25,82.775,82.775,82.775,82.775,5
20150301|2014-08-25 12:00,25,82.8,82.8,82.8,82.8,1
20150301|2014-08-25 19:00,26,82.845,82.845,82.835,82.835,20
20150301|2014-08-25 19:30,26,82.845,82.85,82.845,82.85,20
20150301|2014-08-25 20:00,26,82.795,82.795,82.795,82.795,1
20150301|2014-08-25 20:30,26,82.75,82.75,82.75,82.75,7
20150301|2014-08-25 23:00,26,82.75,82.75,82.75,82.75,2
20150301|2014-08-26 07:30,26,82.805,82.805,82.805,82.805,1
20150301|2014-08-26 11:00,26,82.835,82.835,82.835,82.835,8
20150301|2014-08-26 11:30,26,82.78,82.78,82.78,82.78,8
20150301|2014-08-26 12:00,26,82.925,82.925,82.925,82.925,2
20150301|2014-08-26 12:30,26,82.95,82.96,82.95,82.96,8
20150301|2014-08-26 20:00,27,82.955,82.955,82.955,82.955,1
20150301|2014-08-26 20:30,27,82.955,82.955,82.945,82.945,2
20150301|2014-08-27 01:00,27,82.875,82.875,82.87,82.87,2
20150301|2014-08-27 01:30,27,82.85,82.85,82.85,82.85,1
20150301|2014-08-27 03:00,27,82.74,82.775,82.74,82.775,2
20150301|2014-08-27 05:00,27,82.775,82.775,82.775,82.775,1
20150301|2014-08-27 09:30,27,82.7,82.7,82.64,82.64,2
20150301|2014-08-27 21:00,28,82.59,82.59,82.59,82.59,4
20150301|2014-08-27 21:30,28,82.595,82.625,82.595,82.625,3
20150301|2014-08-27 22:00,28,82.575,82.575,82.575,82.575,1
20150301|2014-08-28 05:00,28,82.79,82.79,82.79,82.79,10
20150301|2014-08-28 06:30,28,82.73,82.73,82.73,82.73,4
20150301|2014-08-28 09:00,28,82.81,82.81,82.81,82.81,6
20150301|2014-08-28 10:30,28,82.765,82.765,82.76,82.76,4
20150301|2014-08-28 13:00,28,82.73,82.73,82.73,82.73,3
20150301|2014-08-28 23:00,29,82.74,82.74,82.74,82.74,1
20150301|2014-08-28 23:30,29,82.82,82.82,82.82,82.82,1
20150301|2014-08-29 03:30,29,82.8,82.8,82.8,82.8,1
20150301|2014-08-29 04:00,29,82.755,82.755,82.755,82.755,10
20150301|2014-08-29 05:30,29,82.72,82.72,82.72,82.72,10
20150301|2014-08-29 06:30,29,82.72,82.72,82.72,82.72,1
20150301|2014-08-29 09:00,29,82.7,82.7,82.7,82.7,10
20150301|2014-08-29 10:00,29,82.855,82.87,82.855,82.87,2
20150301|2014-08-29 10:30,29,82.93,82.94,82.93,82.94,2
20150301|2014-08-29 11:30,29,82.97,82.97,82.97,82.97,1
20150301|2014-08-29 12:00,29,82.985,82.985,82.985,82.985,16
20150301|2014-08-29 12:30,29,82.985,82.985,82.95,82.95,2
20150301|2014-08-29 13:00,29,82.985,82.985,82.985,82.985,1
20150301|2014-08-29 13:30,29,82.98,83.035,82.98,83.035,12
20150301|2014-08-29 14:30,29,83,83,83,83,1
20150301|2014-08-31 17:00,1,83.04,83.04,83.04,83.04,1
20150301|2014-09-01 00:00,1,83.06,83.06,83.06,83.06,1
20150301|2014-09-01 02:30,1,83.025,83.025,83.025,83.025,20
20150301|2014-09-01 03:30,1,82.97,82.97,82.97,82.97,1
20150301|2014-09-01 04:00,1,82.94,82.94,82.94,82.94,1
20150301|2014-09-01 19:00,2,83.045,83.045,83.045,83.045,10
20150301|2014-09-01 21:00,2,83.135,83.135,83.135,83.135,1
20150301|2014-09-02 02:30,2,83.16,83.16,83.155,83.155,4
20150301|2014-09-02 04:30,2,83.265,83.265,83.215,83.235,8
20150301|2014-09-02 07:00,2,83.265,83.265,83.25,83.25,9
20150301|2014-09-02 07:30,2,83.23,83.23,83.23,83.23,2
20150301|2014-09-02 09:30,2,83.23,83.23,83.23,83.23,2
20150301|2014-09-02 10:00,2,83.255,83.255,83.255,83.255,1
20150301|2014-09-02 10:30,2,83.25,83.25,83.25,83.25,1
20150301|2014-09-02 23:00,3,83.31,83.31,83.31,83.31,1
20150301|2014-09-03 03:30,3,83.095,83.095,83.095,83.095,7
20150301|2014-09-03 05:30,3,83.125,83.15,83.125,83.15,9
20150301|2014-09-03 06:00,3,83.175,83.175,83.12,83.12,20
20150301|2014-09-03 08:00,3,83.195,83.195,83.195,83.195,1
20150301|2014-09-03 09:00,3,83.16,83.16,83.16,83.16,10
20150301|2014-09-03 10:30,3,83.17,83.175,83.17,83.175,13
20150301|2014-09-03 12:00,3,83.15,83.15,83.15,83.15,5
20150301|2014-09-03 23:00,4,83.13,83.13,83.13,83.13,1
20150301|2014-09-04 00:30,4,83.155,83.155,83.155,83.155,1
20150301|2014-09-04 01:00,4,83.155,83.155,83.155,83.155,3
20150301|2014-09-04 01:30,4,83.175,83.175,83.175,83.175,1
20150301|2014-09-04 06:30,4,83.575,83.59,83.575,83.59,5
20150301|2014-09-04 07:00,4,83.715,83.715,83.715,83.715,1
20150301|2014-09-04 07:30,4,83.625,83.625,83.625,83.625,1
20150301|2014-09-04 08:00,4,83.64,83.64,83.62,83.62,3
20150301|2014-09-04 10:00,4,83.87,83.92,83.87,83.92,13
20150301|2014-09-04 10:30,4,84.08,84.12,84.08,84.095,4
20150301|2014-09-04 11:00,4,84.06,84.06,84.05,84.05,3
20150301|2014-09-04 11:30,4,84.08,84.08,84.08,84.08,1
20150301|2014-09-04 12:00,4,84.05,84.05,83.985,83.985,2
20150301|2014-09-04 19:00,5,84.19,84.19,84.19,84.19,2
20150301|2014-09-04 20:00,5,84.145,84.145,84.145,84.145,1
20150301|2014-09-05 01:00,5,84.11,84.11,84.11,84.11,10
20150301|2014-09-05 03:30,5,84.08,84.08,84.08,84.08,10
20150301|2014-09-05 04:00,5,84.04,84.04,84.04,84.04,10
20150301|2014-09-05 06:00,5,84.02,84.02,84.02,84.02,1
20150301|2014-09-05 06:30,5,84.055,84.055,84.055,84.055,3
20150301|2014-09-05 07:30,5,83.78,83.94,83.55,83.88,10
20150301|2014-09-05 08:00,5,84.005,84.005,84.005,84.005,1
20150301|2014-09-05 08:30,5,83.98,83.98,83.98,83.98,3
20150301|2014-09-05 09:00,5,83.93,83.93,83.93,83.93,10
20150301|2014-09-05 09:30,5,84.045,84.05,84.045,84.05,11
20150301|2014-09-05 10:00,5,84.025,84.025,84.025,84.025,1
20150301|2014-09-07 17:30,8,84.185,84.185,84.185,84.185,1
20150301|2014-09-07 22:30,8,84.215,84.215,84.215,84.215,1
20150301|2014-09-07 23:00,8,84.225,84.26,84.225,84.26,6
20150301|2014-09-08 09:00,8,84.305,84.325,84.13,84.13,29
20150301|2014-09-08 12:00,8,84.525,84.525,84.525,84.525,2
20150301|2014-09-08 20:00,9,84.6,84.6,84.6,84.6,2
20150301|2014-09-08 20:30,9,84.665,84.665,84.665,84.665,20
20150301|2014-09-08 22:30,9,84.8,84.83,84.8,84.83,4
20150301|2014-09-09 01:30,9,84.6,84.6,84.6,84.6,1
20150301|2014-09-09 02:00,9,84.77,84.77,84.77,84.77,1
20150301|2014-09-09 05:30,9,84.61,84.61,84.6,84.6,2
20150301|2014-09-09 06:30,9,84.63,84.63,84.63,84.63,1
20150301|2014-09-09 07:00,9,84.63,84.63,84.55,84.55,7
20150301|2014-09-09 09:00,9,84.7,84.7,84.7,84.7,1
20150301|2014-09-09 10:00,9,84.55,84.55,84.55,84.55,1
20150301|2014-09-09 11:00,9,84.65,84.65,84.65,84.65,1
20150301|2014-09-09 14:30,9,84.45,84.45,84.45,84.45,1
20150301|2014-09-09 15:00,9,84.42,84.42,84.42,84.42,1
20150301|2014-09-09 15:30,9,84.46,84.46,84.46,84.46,1
20150301|2014-09-09 19:30,10,84.4,84.4,84.4,84.4,1
20150301|2014-09-09 21:00,10,84.51,84.51,84.51,84.51,1
20150301|2014-09-09 21:30,10,84.525,84.525,84.525,84.525,1
20150301|2014-09-09 23:00,10,84.575,84.575,84.575,84.575,1
20150301|2014-09-09 23:30,10,84.565,84.565,84.565,84.565,4
20150301|2014-09-10 00:30,10,84.525,84.525,84.525,84.525,1
20150301|2014-09-10 02:30,10,84.505,84.505,84.505,84.505,10
20150301|2014-09-10 04:30,10,84.425,84.425,84.425,84.425,1
20150301|2014-09-10 05:30,10,84.4,84.4,84.4,84.4,2
20150301|2014-09-10 08:00,10,84.665,84.665,84.665,84.665,1
20150301|2014-09-10 08:30,10,84.655,84.655,84.525,84.525,7
20150301|2014-09-10 10:00,10,84.615,84.615,84.615,84.615,10
20150301|2014-09-10 10:30,10,84.63,84.63,84.63,84.63,1
20150301|2014-09-10 11:30,10,84.61,84.61,84.61,84.61,2
20150301|2014-09-10 12:00,10,84.61,84.64,84.61,84.64,4
20150301|2014-09-10 20:00,11,84.505,84.505,84.505,84.505,1
20150301|2014-09-11 01:30,11,84.575,84.575,84.575,84.575,2
20150301|2014-09-11 07:30,11,84.48,84.48,84.48,84.48,2
20150301|2014-09-11 08:00,11,84.36,84.45,84.36,84.45,11
20150301|2014-09-11 09:00,11,84.505,84.505,84.45,84.45,12
20150301|2014-09-11 09:30,11,84.46,84.47,84.455,84.455,3
20150301|2014-09-11 10:30,11,84.525,84.525,84.525,84.525,10
20150301|2014-09-11 11:00,11,84.49,84.49,84.49,84.49,1
20150301|2014-09-11 11:30,11,84.52,84.52,84.52,84.52,1
20150301|2014-09-11 23:00,12,84.68,84.68,84.68,84.68,1
20150301|2014-09-12 02:00,12,84.635,84.635,84.635,84.635,10
20150301|2014-09-12 02:30,12,84.6,84.6,84.6,84.6,1
20150301|2014-09-12 05:30,12,84.6,84.6,84.6,84.6,1
20150301|2014-09-12 06:00,12,84.6,84.6,84.6,84.6,1
20150301|2014-09-12 06:30,12,84.56,84.56,84.56,84.56,1
20150301|2014-09-12 09:00,12,84.53,84.53,84.53,84.53,1
20150301|2014-09-12 10:00,12,84.555,84.555,84.555,84.555,1
20150301|2014-09-12 11:00,12,84.525,84.525,84.4,84.4,22
20150301|2014-09-12 11:30,12,84.4,84.4,84.4,84.4,1
20150301|2014-09-12 13:30,12,84.54,84.54,84.54,84.54,10
20150301|2014-09-15 00:30,15,84.5,84.5,84.5,84.5,1
20150301|2014-09-15 02:30,15,84.64,84.64,84.64,84.64,10
20150301|2014-09-15 08:30,15,84.545,84.545,84.545,84.545,1
20150301|2014-09-16 02:30,16,84.595,84.595,84.535,84.535,17
20150301|2014-09-16 10:30,16,84.4,84.4,84.375,84.375,4
20150301|2014-09-16 11:00,16,84.35,84.35,84.185,84.185,21
20150301|2014-09-16 11:30,16,84.275,84.275,84.275,84.275,1
20150301|2014-09-16 12:00,16,84.375,84.375,84.375,84.375,5
20150301|2014-09-16 12:30,16,84.33,84.335,84.33,84.335,30
20150301|2014-09-16 19:30,17,84.46,84.46,84.46,84.46,5
20150301|2014-09-16 21:00,17,84.4,84.4,84.385,84.385,3
20150301|2014-09-17 00:30,17,84.43,84.43,84.43,84.43,1
20150301|2014-09-17 01:00,17,84.43,84.43,84.43,84.43,1
20150301|2014-09-17 06:00,17,84.375,84.375,84.375,84.375,1
20150301|2014-09-17 07:30,17,84.295,84.295,84.295,84.295,1
20150301|2014-09-17 08:00,17,84.32,84.32,84.32,84.32,2
20150301|2014-09-17 09:00,17,84.31,84.31,84.31,84.31,2
20150301|2014-09-17 09:30,17,84.39,84.39,84.39,84.39,1
20150301|2014-09-17 10:00,17,84.42,84.42,84.42,84.42,1
20150301|2014-09-17 13:00,17,84.61,84.61,84.61,84.61,6
20150301|2014-09-17 14:00,17,84.6,84.6,84.6,84.6,1
20150301|2014-09-17 14:30,17,84.87,84.96,84.87,84.875,5
20150301|2014-09-17 20:00,18,84.97,84.97,84.97,84.97,1
20150301|2014-09-17 21:00,18,84.96,84.96,84.955,84.955,2
20150301|2014-09-17 22:30,18,84.95,84.95,84.95,84.95,10
20150301|2014-09-17 23:00,18,84.99,84.99,84.985,84.985,5
20150301|2014-09-18 00:00,18,85.025,85.025,85.025,85.025,1
20150301|2014-09-18 01:00,18,84.955,84.955,84.94,84.94,6
20150301|2014-09-18 01:30,18,84.9,84.9,84.9,84.9,2
20150301|2014-09-18 02:00,18,84.93,84.93,84.93,84.93,1
20150301|2014-09-18 02:30,18,84.83,84.83,84.83,84.83,1
20150301|2014-09-18 03:30,18,84.8,84.8,84.8,84.8,4
20150301|2014-09-18 04:00,18,84.845,84.845,84.785,84.785,6
20150301|2014-09-18 05:00,18,84.88,84.88,84.88,84.88,1
20150301|2014-09-18 07:30,18,84.785,84.785,84.78,84.78,3
20150301|2014-09-18 08:00,18,84.69,84.745,84.675,84.745,20
20150301|2014-09-18 08:30,18,84.725,84.725,84.72,84.72,31
20150301|2014-09-18 09:00,18,84.69,84.69,84.595,84.595,12
20150301|2014-09-18 09:30,18,84.57,84.6,84.535,84.545,80
20150301|2014-09-18 10:00,18,84.55,84.55,84.515,84.55,16
20150301|2014-09-18 10:30,18,84.6,84.6,84.585,84.585,10
20150301|2014-09-18 12:30,18,84.615,84.615,84.615,84.615,1
20150301|2014-09-18 13:00,18,84.58,84.58,84.58,84.58,1
20150301|2014-09-18 13:30,18,84.585,84.585,84.585,84.585,2
20150301|2014-09-18 20:00,19,84.52,84.56,84.52,84.56,11
20150301|2014-09-18 21:00,19,84.625,84.63,84.58,84.58,20
20150301|2014-09-18 22:00,19,84.56,84.56,84.56,84.56,1
20150301|2014-09-18 23:00,19,84.5,84.5,84.5,84.5,1
20150301|2014-09-18 23:30,19,84.515,84.515,84.515,84.515,10
20150301|2014-09-19 02:00,19,84.7,84.7,84.68,84.68,2
20150301|2014-09-19 03:00,19,84.755,84.755,84.755,84.755,1
20150301|2014-09-19 04:00,19,84.76,84.76,84.76,84.76,15
20150301|2014-09-19 06:00,19,84.83,84.83,84.83,84.83,1
20150301|2014-09-19 07:00,19,84.91,84.91,84.855,84.855,3
20150301|2014-09-19 07:30,19,84.7,84.715,84.695,84.715,29
20150301|2014-09-19 08:00,19,84.745,84.845,84.745,84.79,5
20150301|2014-09-19 09:00,19,84.945,84.945,84.945,84.945,2
20150301|2014-09-19 09:30,19,85,85.04,84.97,84.975,9
20150301|2014-09-19 10:00,19,84.975,84.975,84.975,84.975,1
20150301|2014-09-19 10:30,19,84.995,85.02,84.995,85.02,20
20150301|2014-09-19 11:30,19,85,85,84.985,84.985,20
20150301|2014-09-19 12:00,19,85,85,85,85,4
20150301|2014-09-19 12:30,19,84.97,84.97,84.97,84.97,1
20150301|2014-09-21 19:30,22,84.945,84.945,84.935,84.935,10
20150301|2014-09-21 21:00,22,84.905,84.905,84.86,84.86,15
20150301|2014-09-21 22:00,22,84.805,84.805,84.8,84.8,3
20150301|2014-09-22 01:30,22,84.875,84.875,84.85,84.855,11
20150301|2014-09-22 03:00,22,84.91,84.91,84.91,84.91,1
20150301|2014-09-22 03:30,22,84.93,84.93,84.93,84.93,1
20150301|2014-09-22 05:00,22,84.98,84.98,84.98,84.98,10
20150301|2014-09-22 05:30,22,84.97,85.005,84.97,85.005,3
20150301|2014-09-22 06:00,22,85.005,85.005,85.005,85.005,10
20150301|2014-09-22 08:00,22,84.96,84.96,84.95,84.95,3
20150301|2014-09-22 08:30,22,85,85.02,84.995,85.02,8
20150301|2014-09-22 09:00,22,85.005,85.005,85.005,85.005,10
20150301|2014-09-22 09:30,22,85.065,85.085,85.065,85.085,5
20150301|2014-09-22 10:00,22,85.09,85.09,85.09,85.09,4
20150301|2014-09-22 10:30,22,85.03,85.03,85.03,85.03,1
20150301|2014-09-22 11:00,22,85.025,85.07,85.025,85.035,30
20150301|2014-09-22 12:00,22,85.065,85.065,85.065,85.065,10
20150301|2014-09-22 14:00,22,85,85,85,85,1
20150301|2014-09-22 14:30,22,84.96,84.96,84.96,84.96,13
20150301|2014-09-22 19:30,23,84.96,84.96,84.95,84.95,3
20150301|2014-09-22 21:30,23,84.9,84.9,84.9,84.9,1
20150301|2014-09-23 03:00,23,84.81,84.81,84.795,84.795,24
20150301|2014-09-23 03:30,23,84.76,84.76,84.76,84.76,2
20150301|2014-09-23 04:30,23,84.7,84.7,84.65,84.65,5
20150301|2014-09-23 05:00,23,84.65,84.65,84.65,84.65,5
20150301|2014-09-23 07:00,23,84.62,84.62,84.62,84.62,10
20150301|2014-09-23 09:00,23,84.81,84.9,84.81,84.895,6
20150301|2014-09-23 09:30,23,84.84,84.935,84.84,84.935,13
20150301|2014-09-23 10:00,23,84.915,84.915,84.915,84.915,1
20150301|2014-09-23 11:30,23,84.98,85.01,84.98,85.01,5
20150301|2014-09-23 13:30,23,84.92,84.92,84.92,84.92,1
20150301|2014-09-24 02:00,24,84.875,84.875,84.875,84.875,1
20150301|2014-09-24 05:00,24,84.935,84.935,84.93,84.93,6
20150301|2014-09-24 07:30,24,85.005,85.005,85.005,85.005,1
20150301|2014-09-24 08:00,24,85.18,85.18,85.18,85.18,1
20150301|2014-09-24 08:30,24,85.275,85.295,85.27,85.27,92
20150301|2014-09-24 09:00,24,85.305,85.325,85.305,85.315,51
20150301|2014-09-24 09:30,24,85.25,85.25,85.245,85.245,6
20150301|2014-09-24 10:00,24,85.215,85.29,85.215,85.29,38
20150301|2014-09-24 10:30,24,85.285,85.29,85.285,85.29,2
20150301|2014-09-24 11:00,24,85.3,85.3,85.3,85.3,2
20150301|2014-09-24 12:00,24,85.295,85.295,85.25,85.25,7
20150301|2014-09-24 13:00,24,85.3,85.3,85.3,85.3,1
20150301|2014-09-24 13:30,24,85.31,85.31,85.305,85.305,17
20150301|2014-09-24 14:30,24,85.31,85.31,85.31,85.31,1
20150301|2014-09-24 19:30,25,85.37,85.37,85.37,85.37,1
20150301|2014-09-24 20:00,25,85.335,85.335,85.335,85.335,1
20150301|2014-09-24 20:30,25,85.33,85.33,85.33,85.33,3
20150301|2014-09-24 21:00,25,85.35,85.35,85.35,85.35,1
20150301|2014-09-24 21:30,25,85.365,85.365,85.365,85.365,1
20150301|2014-09-24 22:00,25,85.4,85.42,85.4,85.42,5
20150301|2014-09-25 01:00,25,85.495,85.515,85.495,85.5,5
20150301|2014-09-25 01:30,25,85.585,85.61,85.585,85.61,2
20150301|2014-09-25 02:30,25,85.66,85.66,85.655,85.655,2
20150301|2014-09-25 03:00,25,85.725,85.725,85.685,85.685,86
20150301|2014-09-25 03:30,25,85.66,85.66,85.655,85.655,20
20150301|2014-09-25 04:00,25,85.62,85.62,85.62,85.62,1
20150301|2014-09-25 04:30,25,85.61,85.61,85.61,85.61,1
20150301|2014-09-25 05:30,25,85.68,85.68,85.68,85.68,2
20150301|2014-09-25 06:00,25,85.665,85.665,85.66,85.66,11
20150301|2014-09-25 06:30,25,85.74,85.74,85.74,85.74,1
20150301|2014-09-25 07:30,25,85.665,85.665,85.605,85.605,11
20150301|2014-09-25 08:00,25,85.61,85.61,85.61,85.61,1
20150301|2014-09-25 08:30,25,85.535,85.55,85.535,85.55,16
20150301|2014-09-25 09:00,25,85.49,85.49,85.475,85.475,17
20150301|2014-09-25 09:30,25,85.455,85.455,85.385,85.455,9
20150301|2014-09-25 10:00,25,85.565,85.57,85.565,85.57,10
20150301|2014-09-25 10:30,25,85.525,85.525,85.525,85.525,1
20150301|2014-09-25 11:00,25,85.52,85.525,85.52,85.525,11
20150301|2014-09-25 13:00,25,85.42,85.42,85.42,85.42,10
20150301|2014-09-25 21:00,26,85.47,85.49,85.47,85.49,14
20150301|2014-09-25 21:30,26,85.555,85.555,85.555,85.555,1
20150301|2014-09-25 22:00,26,85.54,85.54,85.54,85.54,2
20150301|2014-09-25 22:30,26,85.5,85.5,85.5,85.5,1
20150301|2014-09-26 00:30,26,85.58,85.58,85.575,85.575,4
20150301|2014-09-26 01:00,26,85.555,85.565,85.555,85.565,3
20150301|2014-09-26 04:00,26,85.535,85.535,85.535,85.535,7
20150301|2014-09-26 07:30,26,85.695,85.75,85.695,85.75,2
20150301|2014-09-26 08:00,26,85.67,85.67,85.67,85.67,1
20150301|2014-09-26 08:30,26,85.75,85.81,85.75,85.81,20
20150301|2014-09-26 09:30,26,85.9,85.91,85.835,85.835,4
20150301|2014-09-26 11:00,26,85.905,85.905,85.905,85.905,1
20150301|2014-09-26 13:30,26,85.975,85.975,85.975,85.975,2
20150301|2014-09-26 15:00,26,85.9,85.9,85.9,85.9,1
20150301|2014-09-28 18:00,29,86.025,86.025,86.025,86.025,2
20150301|2014-09-28 19:00,29,85.945,85.945,85.945,85.945,2
20150301|2014-09-28 19:30,29,85.9,85.91,85.9,85.91,17
20150301|2014-09-28 20:00,29,85.96,85.96,85.94,85.94,4
20150301|2014-09-28 20:30,29,85.975,85.975,85.97,85.97,7
20150301|2014-09-28 21:00,29,85.96,85.96,85.96,85.96,5
20150301|2014-09-28 21:30,29,85.975,85.975,85.975,85.975,1
20150301|2014-09-28 22:00,29,85.99,85.995,85.99,85.99,9
20150301|2014-09-28 23:30,29,85.995,85.995,85.995,85.995,1
20150301|2014-09-29 00:30,29,86.04,86.06,86.04,86.06,5
20150301|2014-09-29 01:00,29,86.035,86.035,85.98,86.015,9
20150301|2014-09-29 01:30,29,85.955,85.955,85.945,85.945,8
20150301|2014-09-29 02:00,29,85.925,85.925,85.88,85.88,10
20150301|2014-09-29 02:30,29,85.89,85.98,85.89,85.98,19
20150301|2014-09-29 03:00,29,85.965,85.975,85.965,85.975,10
20150301|2014-09-29 03:30,29,85.96,85.965,85.96,85.965,5
20150301|2014-09-29 04:30,29,85.965,85.965,85.965,85.965,1
20150301|2014-09-29 05:30,29,85.955,85.955,85.94,85.94,2
20150301|2014-09-29 06:00,29,85.9,85.9,85.89,85.89,2
20150301|2014-09-29 07:00,29,85.86,85.86,85.86,85.86,1
20150301|2014-09-29 08:30,29,85.82,85.835,85.8,85.805,5
20150301|2014-09-29 09:00,29,85.82,85.82,85.82,85.82,1
20150301|2014-09-29 09:30,29,85.945,85.945,85.945,85.945,10
20150301|2014-09-29 10:00,29,85.895,85.895,85.87,85.87,3
20150301|2014-09-29 10:30,29,85.845,85.845,85.76,85.76,6
20150301|2014-09-29 11:00,29,85.84,85.84,85.84,85.84,5
20150301|2014-09-29 11:30,29,85.83,85.83,85.825,85.825,2
20150301|2014-09-29 19:00,30,85.905,85.92,85.905,85.92,2
20150301|2014-09-29 20:30,30,85.905,85.905,85.905,85.905,1
20150301|2014-09-29 21:00,30,85.9,85.9,85.9,85.9,1
20150301|2014-09-29 22:00,30,85.82,85.82,85.8,85.8,5
20150301|2014-09-29 22:30,30,85.79,85.79,85.79,85.79,20
20150301|2014-09-30 00:00,30,85.825,85.825,85.825,85.825,1
20150301|2014-09-30 00:30,30,85.88,85.88,85.88,85.88,1
20150301|2014-09-30 01:00,30,85.79,85.79,85.79,85.79,2
20150301|2014-09-30 01:30,30,85.815,85.84,85.81,85.84,12
20150301|2014-09-30 03:00,30,85.91,85.91,85.91,85.91,1
20150301|2014-09-30 03:30,30,86.025,86.025,86.025,86.025,1
20150301|2014-09-30 04:00,30,86.17,86.31,86.17,86.31,100
20150301|2014-09-30 04:30,30,86.315,86.36,86.3,86.36,7
20150301|2014-09-30 05:00,30,86.29,86.29,86.29,86.29,1
20150301|2014-09-30 05:30,30,86.4,86.4,86.4,86.4,1
20150301|2014-09-30 06:00,30,86.485,86.5,86.46,86.5,18
20150301|2014-09-30 06:30,30,86.41,86.41,86.41,86.41,4
20150301|2014-09-30 07:00,30,86.38,86.39,86.38,86.39,20
20150301|2014-09-30 07:30,30,86.395,86.395,86.395,86.395,1
20150301|2014-09-30 08:00,30,86.355,86.375,86.355,86.375,3
20150301|2014-09-30 08:30,30,86.365,86.375,86.245,86.25,5
20150301|2014-09-30 09:00,30,86.23,86.24,86.195,86.195,20
20150301|2014-09-30 10:00,30,86.2,86.2,86.2,86.2,1
20150301|2014-09-30 10:30,30,86.23,86.23,86.23,86.23,10
20150301|2014-09-30 11:30,30,86.245,86.245,86.245,86.245,10
20150301|2014-09-30 12:30,30,86.25,86.25,86.25,86.25,8
20150301|2014-09-30 13:00,30,86.2,86.2,86.2,86.2,18
20150301|2014-09-30 13:30,30,86.2,86.21,86.2,86.21,46
20150301|2014-09-30 20:00,1,86.275,86.275,86.275,86.275,1
20150301|2014-09-30 20:30,1,86.33,86.33,86.33,86.33,2
20150301|2014-09-30 21:00,1,86.345,86.345,86.345,86.345,5
20150301|2014-09-30 21:30,1,86.35,86.35,86.3,86.3,2
20150301|2014-09-30 22:00,1,86.335,86.335,86.335,86.335,5
20150301|2014-09-30 22:30,1,86.305,86.305,86.295,86.305,15
20150301|2014-09-30 23:00,1,86.33,86.33,86.33,86.33,2
20150301|2014-10-01 01:30,1,86.205,86.24,86.205,86.24,26
20150301|2014-10-01 03:00,1,86.385,86.385,86.385,86.385,15
20150301|2014-10-01 03:30,1,86.425,86.425,86.36,86.36,7
20150301|2014-10-01 04:00,1,86.365,86.365,86.33,86.34,32
20150301|2014-10-01 05:00,1,86.335,86.335,86.335,86.335,1
20150301|2014-10-01 05:30,1,86.395,86.395,86.395,86.395,1
20150301|2014-10-01 06:00,1,86.375,86.44,86.37,86.44,6
20150301|2014-10-01 07:00,1,86.44,86.44,86.29,86.3,8
20150301|2014-10-01 07:30,1,86.255,86.255,86.255,86.255,30
20150301|2014-10-01 08:00,1,86.235,86.29,86.235,86.29,7
20150301|2014-10-01 08:30,1,86.27,86.27,86.27,86.27,30
20150301|2014-10-01 09:00,1,86.22,86.22,86.055,86.2,49
20150301|2014-10-01 09:30,1,86.285,86.33,86.285,86.33,40
20150301|2014-10-01 10:30,1,86.275,86.275,86.18,86.19,8
20150301|2014-10-01 11:30,1,86.245,86.245,86.235,86.235,101
20150301|2014-10-01 12:00,1,86.255,86.255,86.255,86.255,1
20150301|2014-10-01 13:00,1,86.26,86.26,86.26,86.26,1
20150301|2014-10-01 13:30,1,86.215,86.215,86.215,86.215,10
20150301|2014-10-01 15:30,1,86.13,86.13,86.13,86.13,1
20150301|2014-10-01 19:30,2,86.145,86.145,86.145,86.145,1
20150301|2014-10-01 21:00,2,86.06,86.06,86.055,86.055,2
20150301|2014-10-01 21:30,2,86.015,86.015,85.955,85.955,7
20150301|2014-10-01 22:00,2,85.91,85.91,85.78,85.785,21
20150301|2014-10-01 23:00,2,85.89,85.905,85.89,85.905,2
20150301|2014-10-01 23:30,2,85.855,85.855,85.855,85.855,1
20150301|2014-10-02 00:30,2,85.9,85.9,85.9,85.9,1
20150301|2014-10-02 01:00,2,85.935,86,85.935,86,6
20150301|2014-10-02 02:00,2,86.125,86.125,86.11,86.11,35
20150301|2014-10-02 02:30,2,86.07,86.075,86.07,86.075,25
20150301|2014-10-02 03:00,2,86.06,86.06,86.06,86.06,2
20150301|2014-10-02 03:30,2,85.985,85.99,85.89,85.89,25
20150301|2014-10-02 04:00,2,85.93,85.93,85.93,85.93,2
20150301|2014-10-02 07:00,2,86.115,86.115,86.115,86.115,5
20150301|2014-10-02 07:30,2,86.09,86.09,85.945,85.945,21
20150301|2014-10-02 08:00,2,85.905,85.905,85.785,85.83,14
20150301|2014-10-02 08:30,2,85.915,85.915,85.915,85.915,2
20150301|2014-10-02 10:00,2,86,86,86,86,1
20150301|2014-10-02 11:30,2,85.805,85.83,85.8,85.82,4
20150301|2014-10-02 12:00,2,85.87,85.87,85.87,85.87,3
20150301|2014-10-02 13:00,2,85.8,85.8,85.725,85.725,22
20150301|2014-10-02 13:30,2,85.725,85.725,85.71,85.71,4
20150301|2014-10-02 20:00,3,85.95,85.95,85.95,85.95,1
20150301|2014-10-02 22:00,3,86,86,86,86,2
20150301|2014-10-03 00:00,3,86.015,86.015,86.015,86.015,1
20150301|2014-10-03 02:00,3,86.035,86.035,86.035,86.035,7
20150301|2014-10-03 03:00,3,86.07,86.085,86.07,86.085,29
20150301|2014-10-03 03:30,3,86.125,86.14,86.125,86.14,22
20150301|2014-10-03 04:30,3,86.185,86.2,86.185,86.2,5
20150301|2014-10-03 05:00,3,86.255,86.255,86.25,86.25,9
20150301|2014-10-03 05:30,3,86.23,86.23,86.23,86.23,1
20150301|2014-10-03 06:00,3,86.24,86.245,86.24,86.245,2
20150301|2014-10-03 06:30,3,86.265,86.27,86.265,86.27,11
20150301|2014-10-03 07:00,3,86.265,86.33,86.245,86.33,17
20150301|2014-10-03 07:30,3,86.39,86.845,86.39,86.725,67
20150301|2014-10-03 08:00,3,86.73,86.855,86.675,86.855,13
20150301|2014-10-03 08:30,3,86.84,86.9,86.805,86.895,19
20150301|2014-10-03 09:00,3,86.91,86.995,86.91,86.995,30
20150301|2014-10-03 09:30,3,86.98,87.03,86.955,86.955,27
20150301|2014-10-03 10:00,3,86.925,86.94,86.9,86.9,12
20150301|2014-10-03 11:00,3,86.93,86.95,86.93,86.95,3
20150301|2014-10-03 12:30,3,86.92,86.92,86.92,86.92,1
20150301|2014-10-03 14:30,3,86.96,86.97,86.955,86.955,24
20150301|2014-10-03 15:00,3,86.955,86.955,86.945,86.945,9
20150301|2014-10-05 17:00,6,86.83,86.83,86.83,86.83,1
20150301|2014-10-05 17:30,6,86.985,86.985,86.985,86.985,32
20150301|2014-10-05 18:00,6,86.98,86.985,86.98,86.985,4
20150301|2014-10-05 18:30,6,86.95,86.95,86.95,86.95,1
20150301|2014-10-05 19:00,6,86.91,86.91,86.91,86.91,2
20150301|2014-10-05 20:00,6,86.895,86.895,86.895,86.895,1
20150301|2014-10-05 23:00,6,86.9,86.9,86.9,86.9,1
20150301|2014-10-06 01:30,6,86.78,86.82,86.78,86.815,30
20150301|2014-10-06 02:00,6,86.775,86.795,86.775,86.78,64
20150301|2014-10-06 02:30,6,86.76,86.775,86.76,86.76,5
20150301|2014-10-06 03:00,6,86.76,86.76,86.76,86.76,1
20150301|2014-10-06 03:30,6,86.745,86.745,86.72,86.72,7
20150301|2014-10-06 04:00,6,86.71,86.71,86.7,86.7,5
20150301|2014-10-06 05:00,6,86.74,86.74,86.67,86.67,6
20150301|2014-10-06 05:30,6,86.655,86.655,86.655,86.655,1
20150301|2014-10-06 06:00,6,86.655,86.655,86.655,86.655,1
20150301|2014-10-06 06:30,6,86.61,86.61,86.6,86.6,27
20150301|2014-10-06 07:00,6,86.575,86.64,86.575,86.635,16
20150301|2014-10-06 07:30,6,86.67,86.675,86.665,86.665,6
20150301|2014-10-06 08:00,6,86.705,86.715,86.705,86.715,4
20150301|2014-10-06 08:30,6,86.7,86.7,86.65,86.65,8
20150301|2014-10-06 09:00,6,86.635,86.635,86.555,86.555,15
20150301|2014-10-06 09:30,6,86.54,86.54,86.5,86.5,34
20150301|2014-10-06 10:00,6,86.55,86.55,86.51,86.51,33
20150301|2014-10-06 10:30,6,86.505,86.505,86.415,86.415,7
20150301|2014-10-06 11:00,6,86.455,86.51,86.455,86.505,31
20150301|2014-10-06 11:30,6,86.495,86.51,86.4,86.4,24
20150301|2014-10-06 12:00,6,86.365,86.42,86.345,86.42,8
20150301|2014-10-06 12:30,6,86.4,86.4,86.4,86.4,1
20150301|2014-10-06 13:00,6,86.3,86.31,86.295,86.31,4
20150301|2014-10-06 13:30,6,86.21,86.235,86.175,86.235,11
20150301|2014-10-06 14:00,6,86.18,86.18,86.18,86.18,2
20150301|2014-10-06 14:30,6,86.045,86.045,85.925,86.025,19
20150301|2014-10-06 15:30,6,86.04,86.04,86.04,86.04,1
20150301|2014-10-06 19:00,7,86.13,86.14,86.13,86.14,5
20150301|2014-10-06 19:30,7,86.19,86.2,86.19,86.2,11
20150301|2014-10-06 20:00,7,86.245,86.245,86.245,86.245,10
20150301|2014-10-06 21:00,7,86.285,86.285,86.285,86.285,1
20150301|2014-10-06 21:30,7,86.35,86.35,86.35,86.35,7
20150301|2014-10-06 22:00,7,86.325,86.325,86.325,86.325,2
20150301|2014-10-06 22:30,7,86.28,86.305,86.28,86.305,3
20150301|2014-10-06 23:30,7,86.245,86.245,86.2,86.2,13
20150301|2014-10-07 00:00,7,86.185,86.185,86.185,86.185,1
20150301|2014-10-07 01:00,7,86.165,86.165,86.165,86.165,3
20150301|2014-10-07 01:30,7,86.15,86.17,86.125,86.125,50
20150301|2014-10-07 02:00,7,86.125,86.125,85.92,85.98,21
20150301|2014-10-07 02:30,7,86.06,86.08,86.02,86.08,10
20150301|2014-10-07 03:00,7,86.165,86.21,86.165,86.21,11
20150301|2014-10-07 03:30,7,86.16,86.16,86.12,86.13,4
20150301|2014-10-07 04:00,7,86.185,86.24,86.185,86.225,11
20150301|2014-10-07 04:30,7,86.27,86.315,86.24,86.315,4
20150301|2014-10-07 05:00,7,86.33,86.34,86.315,86.315,6
20150301|2014-10-07 05:30,7,86.365,86.365,86.35,86.35,9
20150301|2014-10-07 06:30,7,86.28,86.28,86.275,86.275,4
20150301|2014-10-07 07:00,7,86.2,86.225,86.2,86.225,16
20150301|2014-10-07 07:30,7,86.115,86.185,86.11,86.185,16
20150301|2014-10-07 08:00,7,86.055,86.055,86.055,86.055,1
20150301|2014-10-07 08:30,7,85.99,86.025,85.96,86.02,5
20150301|2014-10-07 09:30,7,86.13,86.13,86.13,86.13,10
20150301|2014-10-07 10:30,7,86.155,86.155,86.155,86.155,1
20150301|2014-10-07 11:00,7,86.07,86.07,86.03,86.03,4
20150301|2014-10-07 12:00,7,86.09,86.09,86.09,86.09,2
20150301|2014-10-07 13:00,7,86,86,86,86,2
20150301|2014-10-07 13:30,7,85.965,85.965,85.965,85.965,1
20150301|2014-10-07 14:30,7,85.88,85.88,85.86,85.865,10
20150301|2014-10-07 15:30,7,85.935,85.935,85.935,85.935,10
20150301|2014-10-07 19:00,8,86,86,86,86,2
20150301|2014-10-07 20:00,8,86.045,86.08,86.045,86.08,4
20150301|2014-10-07 20:30,8,86.045,86.045,86.045,86.045,5
20150301|2014-10-07 21:00,8,86.045,86.045,86.045,86.045,5
20150301|2014-10-07 21:30,8,86.12,86.12,86.12,86.12,16
20150301|2014-10-07 22:30,8,86.135,86.135,86.135,86.135,6
20150301|2014-10-07 23:00,8,86.105,86.105,86.105,86.105,10
20150301|2014-10-08 01:00,8,86.155,86.19,86.155,86.19,12
20150301|2014-10-08 01:30,8,86.18,86.18,86.105,86.105,14
20150301|2014-10-08 03:00,8,86.035,86.04,86.035,86.04,9
20150301|2014-10-08 03:30,8,85.95,85.95,85.95,85.95,1
20150301|2014-10-08 04:00,8,85.9,85.9,85.88,85.88,2
20150301|2014-10-08 04:30,8,85.965,86.015,85.965,86.015,5
20150301|2014-10-08 05:00,8,86.01,86.01,86.01,86.01,4
20150301|2014-10-08 05:30,8,85.99,85.99,85.95,85.95,10
20150301|2014-10-08 06:30,8,86.06,86.085,86.02,86.02,5
20150301|2014-10-08 07:00,8,86.07,86.1,86.05,86.05,13
20150301|2014-10-08 07:30,8,85.935,85.935,85.935,85.935,1
20150301|2014-10-08 08:00,8,85.905,85.905,85.9,85.9,4
20150301|2014-10-08 08:30,8,85.95,85.95,85.92,85.92,8
20150301|2014-10-08 09:00,8,85.955,85.97,85.87,85.97,8
20150301|2014-10-08 09:30,8,85.92,85.92,85.92,85.92,2
20150301|2014-10-08 11:00,8,85.925,85.925,85.92,85.92,10
20150301|2014-10-08 11:30,8,85.975,85.975,85.975,85.975,2
20150301|2014-10-08 12:00,8,86.075,86.08,86.075,86.08,18
20150301|2014-10-08 13:00,8,85.915,85.915,85.61,85.675,51
20150301|2014-10-08 13:30,8,85.58,85.58,85.495,85.55,43
20150301|2014-10-08 14:00,8,85.66,85.66,85.66,85.66,10
20150301|2014-10-08 15:30,8,85.55,85.55,85.55,85.55,1
20150301|2014-10-08 19:00,9,85.555,85.555,85.555,85.555,1
20150301|2014-10-08 19:30,9,85.635,85.635,85.53,85.535,23
20150301|2014-10-08 20:00,9,85.54,85.55,85.53,85.55,5
20150301|2014-10-08 21:00,9,85.515,85.515,85.515,85.515,1
20150301|2014-10-08 21:30,9,85.575,85.575,85.545,85.56,26
20150301|2014-10-08 22:00,9,85.47,85.47,85.47,85.47,1
20150301|2014-10-08 22:30,9,85.45,85.455,85.45,85.455,22
20150301|2014-10-08 23:00,9,85.4,85.4,85.4,85.4,2
20150301|2014-10-08 23:30,9,85.42,85.435,85.4,85.435,34
20150301|2014-10-09 00:00,9,85.44,85.44,85.44,85.44,9
20150301|2014-10-09 01:30,9,85.45,85.45,85.345,85.355,56
20150301|2014-10-09 02:00,9,85.34,85.415,85.335,85.4,31
20150301|2014-10-09 02:30,9,85.36,85.37,85.195,85.195,189
20150301|2014-10-09 03:00,9,85.2,85.28,85.2,85.255,10
20150301|2014-10-09 03:30,9,85.25,85.355,85.25,85.355,29
20150301|2014-10-09 04:00,9,85.365,85.365,85.365,85.365,2
20150301|2014-10-09 05:30,9,85.36,85.36,85.36,85.36,2
20150301|2014-10-09 06:00,9,85.315,85.315,85.315,85.315,1
20150301|2014-10-09 06:30,9,85.25,85.25,85.25,85.25,1
20150301|2014-10-09 07:00,9,85.27,85.475,85.27,85.475,9
20150301|2014-10-09 07:30,9,85.525,85.58,85.505,85.575,38
20150301|2014-10-09 08:00,9,85.52,85.655,85.51,85.655,34
20150301|2014-10-09 08:30,9,85.635,85.635,85.555,85.555,8
20150301|2014-10-09 09:00,9,85.555,85.555,85.52,85.52,21
20150301|2014-10-09 09:30,9,85.57,85.59,85.57,85.59,3
20150301|2014-10-09 10:00,9,85.585,85.805,85.585,85.75,13
20150301|2014-10-09 10:30,9,85.8,85.805,85.75,85.805,13
20150301|2014-10-09 11:30,9,85.865,85.865,85.865,85.865,1
20150301|2014-10-09 12:30,9,85.785,85.785,85.785,85.785,1
20150301|2014-10-09 13:00,9,85.805,85.81,85.805,85.81,10
20150301|2014-10-09 19:30,10,85.78,85.81,85.745,85.81,57
20150301|2014-10-09 20:00,10,85.765,85.765,85.69,85.695,12
20150301|2014-10-09 20:30,10,85.69,85.69,85.69,85.69,1
20150301|2014-10-09 23:00,10,85.77,85.77,85.745,85.745,27
20150301|2014-10-10 00:00,10,85.76,85.76,85.745,85.745,2
20150301|2014-10-10 02:00,10,85.9,85.935,85.9,85.935,7
20150301|2014-10-10 02:30,10,86.02,86.02,85.985,85.985,21
20150301|2014-10-10 03:30,10,85.995,85.995,85.995,85.995,1
20150301|2014-10-10 04:30,10,85.91,85.91,85.91,85.91,1
20150301|2014-10-10 06:00,10,85.98,85.98,85.98,85.98,5
20150301|2014-10-10 06:30,10,86,86.08,86,86.08,30
20150301|2014-10-10 07:00,10,86.095,86.13,86.095,86.13,6
20150301|2014-10-10 07:30,10,86.13,86.155,86.08,86.15,16
20150301|2014-10-10 08:30,10,86.12,86.12,86.075,86.11,36
20150301|2014-10-10 09:00,10,86.115,86.16,86.115,86.16,3
20150301|2014-10-10 09:30,10,86.23,86.28,86.2,86.2,109
20150301|2014-10-10 10:00,10,86.15,86.16,86.11,86.115,14
20150301|2014-10-10 10:30,10,86.145,86.145,86.11,86.11,21
20150301|2014-10-10 11:00,10,86.06,86.06,86.06,86.06,1
20150301|2014-10-10 11:30,10,86.075,86.075,86.075,86.075,2
20150301|2014-10-10 12:00,10,86.135,86.135,86.135,86.135,9
20150301|2014-10-10 12:30,10,86.135,86.135,86.135,86.135,1
20150301|2014-10-10 13:30,10,86.195,86.195,86.195,86.195,1
20150301|2014-10-12 17:00,13,86,86,86,86,5
20150301|2014-10-12 19:30,13,85.965,85.965,85.965,85.965,1
20150301|2014-10-12 20:00,13,85.895,85.895,85.85,85.85,12
20150301|2014-10-12 20:30,13,85.84,85.84,85.76,85.76,3
20150301|2014-10-12 21:00,13,85.73,85.73,85.73,85.73,20
20150301|2014-10-12 21:30,13,85.71,85.71,85.7,85.7,8
20150301|2014-10-13 00:00,13,85.825,85.825,85.825,85.825,1
20150301|2014-10-13 01:30,13,85.85,85.85,85.85,85.85,7
20150301|2014-10-13 03:00,13,85.865,85.865,85.85,85.85,3
20150301|2014-10-13 04:30,13,85.87,85.87,85.81,85.81,5
20150301|2014-10-13 05:00,13,85.78,85.78,85.75,85.75,21
20150301|2014-10-13 05:30,13,85.815,85.815,85.815,85.815,1
20150301|2014-10-13 06:00,13,85.75,85.75,85.75,85.75,1
20150301|2014-10-13 07:30,13,85.825,85.825,85.825,85.825,1
20150301|2014-10-13 08:00,13,85.8,85.8,85.8,85.8,1
20150301|2014-10-13 08:30,13,85.75,85.78,85.72,85.78,22
20150301|2014-10-13 09:00,13,85.75,85.75,85.75,85.75,1
20150301|2014-10-13 09:30,13,85.815,85.815,85.815,85.815,1
20150301|2014-10-13 11:30,13,85.88,85.88,85.88,85.88,2
20150301|2014-10-13 12:00,13,85.87,85.87,85.87,85.87,2
20150301|2014-10-13 14:30,13,85.75,85.75,85.75,85.75,1
20150301|2014-10-13 15:00,13,85.7,85.7,85.555,85.555,78
20150301|2014-10-13 15:30,13,85.475,85.475,85.425,85.43,6
20150301|2014-10-13 19:00,14,85.65,85.65,85.65,85.65,1
20150301|2014-10-13 20:00,14,85.615,85.615,85.615,85.615,1
20150301|2014-10-13 20:30,14,85.57,85.57,85.57,85.57,3
20150301|2014-10-13 22:00,14,85.595,85.595,85.595,85.595,3
20150301|2014-10-14 00:00,14,85.605,85.605,85.58,85.58,2
20150301|2014-10-14 00:30,14,85.63,85.63,85.63,85.63,1
20150301|2014-10-14 01:00,14,85.66,85.66,85.635,85.635,4
20150301|2014-10-14 01:30,14,85.68,85.7,85.68,85.7,5
20150301|2014-10-14 02:30,14,85.77,85.8,85.77,85.8,21
20150301|2014-10-14 03:00,14,85.77,85.85,85.77,85.85,3
20150301|2014-10-14 03:30,14,85.905,85.905,85.85,85.85,3
20150301|2014-10-14 04:00,14,85.935,85.97,85.935,85.955,4
20150301|2014-10-14 04:30,14,86.03,86.08,86.03,86.08,5
20150301|2014-10-14 05:30,14,86.04,86.08,86.04,86.05,44
20150301|2014-10-14 06:00,14,85.975,85.975,85.975,85.975,1
20150301|2014-10-14 07:00,14,86.1,86.105,86.095,86.095,11
20150301|2014-10-14 07:30,14,86.04,86.04,86.04,86.04,2
20150301|2014-10-14 08:00,14,86.04,86.06,86.04,86.06,2
20150301|2014-10-14 09:00,14,86.025,86.025,86.025,86.025,2
20150301|2014-10-14 09:30,14,85.97,85.985,85.97,85.985,25
20150301|2014-10-14 10:30,14,86,86.03,86,86.03,8
20150301|2014-10-14 12:30,14,86.045,86.045,86.045,86.045,7
20150301|2014-10-14 13:00,14,86.155,86.175,86.155,86.16,15
20150301|2014-10-14 19:00,15,86.205,86.225,86.205,86.225,40
20150301|2014-10-14 19:30,15,86.18,86.245,86.18,86.23,17
20150301|2014-10-14 20:00,15,86.25,86.31,86.25,86.31,65
20150301|2014-10-14 20:30,15,86.295,86.295,86.22,86.255,63
20150301|2014-10-14 21:30,15,86.21,86.21,86.21,86.21,2
20150301|2014-10-14 22:00,15,86.2,86.2,86.185,86.2,12
20150301|2014-10-14 23:00,15,86.2,86.2,86.2,86.2,2
20150301|2014-10-15 02:00,15,86.22,86.22,86.22,86.22,4
20150301|2014-10-15 02:30,15,86.235,86.235,86.235,86.235,6
20150301|2014-10-15 03:00,15,86.205,86.205,86.13,86.13,8
20150301|2014-10-15 03:30,15,86.18,86.18,86.18,86.18,2
20150301|2014-10-15 06:00,15,86.23,86.23,86.23,86.23,1
20150301|2014-10-15 06:30,15,86.12,86.12,86.055,86.055,25
20150301|2014-10-15 07:00,15,86.095,86.095,86.095,86.095,1
20150301|2014-10-15 07:30,15,85.99,85.99,85.585,85.585,202
20150301|2014-10-15 08:00,15,85.54,85.625,85.295,85.3,208
20150301|2014-10-15 08:30,15,85.285,85.325,84.765,85.29,314
20150301|2014-10-15 09:00,15,85.425,85.565,85.35,85.49,50
20150301|2014-10-15 09:30,15,85.4,85.5,85.385,85.5,70
20150301|2014-10-15 10:00,15,85.54,85.54,85.5,85.5,15
20150301|2014-10-15 10:30,15,85.36,85.36,85.325,85.325,3
20150301|2014-10-15 11:30,15,85.32,85.32,85.2,85.2,8
20150301|2014-10-15 12:00,15,85.32,85.43,85.32,85.43,12
20150301|2014-10-15 12:30,15,85.425,85.425,85.425,85.425,2
20150301|2014-10-15 13:00,15,85.4,85.4,85.35,85.35,2
20150301|2014-10-15 14:00,15,85.435,85.435,85.435,85.435,1
20150301|2014-10-15 14:30,15,85.3,85.3,85.3,85.3,1
20150301|2014-10-15 15:00,15,85.195,85.195,85.025,85.025,24
20150301|2014-10-15 19:00,16,85.205,85.205,85.135,85.135,14
20150301|2014-10-15 19:30,16,85.095,85.125,85.08,85.08,50
20150301|2014-10-15 20:00,16,85.115,85.115,85.085,85.085,6
20150301|2014-10-15 20:30,16,85.12,85.125,85.09,85.09,104
20150301|2014-10-15 21:00,16,85.12,85.17,85.12,85.17,3
20150301|2014-10-15 22:00,16,85.145,85.17,85.145,85.17,3
20150301|2014-10-15 22:30,16,85.18,85.18,85.18,85.18,1
20150301|2014-10-15 23:30,16,85.225,85.225,85.21,85.21,62
20150301|2014-10-16 00:30,16,85.225,85.225,85.225,85.225,1
20150301|2014-10-16 01:00,16,85.34,85.34,85.32,85.32,6
20150301|2014-10-16 01:30,16,85.33,85.335,85.325,85.335,10
20150301|2014-10-16 02:00,16,85.315,85.39,85.305,85.39,5
20150301|2014-10-16 02:30,16,85.39,85.415,85.39,85.415,2
20150301|2014-10-16 03:00,16,85.2,85.2,85.19,85.19,8
20150301|2014-10-16 03:30,16,85.325,85.325,85.325,85.325,11
20150301|2014-10-16 04:30,16,85.505,85.505,85.505,85.505,1
20150301|2014-10-16 05:00,16,85.585,85.7,85.58,85.7,37
20150301|2014-10-16 05:30,16,85.575,85.6,85.575,85.6,11
20150301|2014-10-16 06:30,16,85.49,85.49,85.455,85.455,2
20150301|2014-10-16 07:30,16,85.4,85.4,85.4,85.4,1
20150301|2014-10-16 08:00,16,85.48,85.48,85.445,85.445,3
20150301|2014-10-16 08:30,16,85.485,85.485,85.485,85.485,2
20150301|2014-10-16 09:00,16,85.5,85.5,85.3,85.3,7
20150301|2014-10-16 09:30,16,85.365,85.4,85.28,85.28,26
20150301|2014-10-16 10:00,16,85.305,85.305,85.265,85.265,4
20150301|2014-10-16 10:30,16,85.2,85.255,85.185,85.185,8
20150301|2014-10-16 11:00,16,85.16,85.17,85.16,85.17,3
20150301|2014-10-16 11:30,16,85.12,85.12,85.12,85.12,1
20150301|2014-10-16 12:00,16,85.1,85.105,85.025,85.105,82
20150301|2014-10-16 12:30,16,85.12,85.13,85.12,85.13,11
20150301|2014-10-16 13:00,16,85.21,85.215,85.21,85.215,8
20150301|2014-10-16 13:30,16,85.24,85.24,85.24,85.24,1
20150301|2014-10-16 14:00,16,85.245,85.3,85.245,85.3,64
20150301|2014-10-16 19:00,17,85.25,85.25,85.25,85.25,2
20150301|2014-10-16 20:00,17,85.205,85.205,85.2,85.2,7
20150301|2014-10-16 20:30,17,85.2,85.2,85.2,85.2,2
20150301|2014-10-16 22:00,17,85.235,85.235,85.235,85.235,1
20150301|2014-10-16 23:30,17,85.26,85.27,85.26,85.26,11
20150301|2014-10-17 00:00,17,85.25,85.25,85.25,85.25,1
20150301|2014-10-17 00:30,17,85.2,85.2,85.2,85.2,1
20150301|2014-10-17 02:00,17,85.33,85.33,85.33,85.33,2
20150301|2014-10-17 03:30,17,85.305,85.305,85.26,85.26,2
20150301|2014-10-17 04:00,17,85.08,85.08,85.08,85.08,1
20150301|2014-10-17 04:30,17,85.195,85.195,85.195,85.195,5
20150301|2014-10-17 05:30,17,85.15,85.17,85.135,85.17,3
20150301|2014-10-17 06:00,17,85.165,85.165,85.165,85.165,1
20150301|2014-10-17 07:00,17,85.095,85.115,85.095,85.1,5
20150301|2014-10-17 07:30,17,85.19,85.295,85.19,85.295,2
20150301|2014-10-17 08:00,17,85.21,85.32,85.21,85.32,13
20150301|2014-10-17 08:30,17,85.4,85.45,85.395,85.45,11
20150301|2014-10-17 09:00,17,85.48,85.48,85.41,85.41,7
20150301|2014-10-17 09:30,17,85.4,85.4,85.36,85.4,6
20150301|2014-10-17 10:00,17,85.42,85.54,85.42,85.525,14
20150301|2014-10-17 10:30,17,85.515,85.515,85.49,85.49,9
20150301|2014-10-17 11:30,17,85.445,85.445,85.445,85.445,4
20150301|2014-10-17 15:30,17,85.485,85.485,85.455,85.47,60
20150301|2014-10-19 17:30,20,85.61,85.61,85.61,85.61,2
20150301|2014-10-19 18:00,20,85.645,85.645,85.645,85.645,2
20150301|2014-10-19 19:30,20,85.54,85.54,85.54,85.54,3
20150301|2014-10-19 20:00,20,85.56,85.56,85.56,85.56,6
20150301|2014-10-19 23:30,20,85.57,85.57,85.57,85.57,1
20150301|2014-10-20 00:00,20,85.535,85.535,85.535,85.535,2
20150301|2014-10-20 01:00,20,85.535,85.58,85.535,85.58,2
20150301|2014-10-20 01:30,20,85.6,85.645,85.6,85.645,13
20150301|2014-10-20 02:30,20,85.52,85.52,85.455,85.455,2
20150301|2014-10-20 03:30,20,85.485,85.485,85.485,85.485,1
20150301|2014-10-20 05:00,20,85.4,85.4,85.4,85.4,20
20150301|2014-10-20 06:00,20,85.38,85.38,85.38,85.38,20
20150301|2014-10-20 07:30,20,85.41,85.41,85.41,85.41,1
20150301|2014-10-20 08:30,20,85.45,85.45,85.45,85.45,1
20150301|2014-10-20 09:00,20,85.4,85.425,85.4,85.425,4
20150301|2014-10-20 09:30,20,85.405,85.405,85.405,85.405,3
20150301|2014-10-20 10:00,20,85.385,85.385,85.385,85.385,10
20150301|2014-10-20 10:30,20,85.345,85.355,85.345,85.355,17
20150301|2014-10-20 11:00,20,85.335,85.35,85.335,85.35,4
20150301|2014-10-20 11:30,20,85.365,85.365,85.285,85.285,235
20150301|2014-10-20 12:00,20,85.285,85.285,85.265,85.265,77
20150301|2014-10-20 12:30,20,85.255,85.255,85.25,85.25,12
20150301|2014-10-20 19:30,21,85.275,85.285,85.275,85.285,29
20150301|2014-10-20 20:00,21,85.285,85.285,85.275,85.275,14
20150301|2014-10-20 20:30,21,85.27,85.28,85.265,85.275,25
20150301|2014-10-20 21:00,21,85.27,85.27,85.25,85.25,5
20150301|2014-10-20 21:30,21,85.2,85.2,85.2,85.2,1
20150301|2014-10-20 22:30,21,85.16,85.16,85.16,85.16,1
20150301|2014-10-20 23:00,21,85.12,85.12,85.12,85.12,1
20150301|2014-10-20 23:30,21,85.1,85.1,85.06,85.06,22
20150301|2014-10-21 00:00,21,85.06,85.06,85.05,85.05,6
20150301|2014-10-21 01:00,21,85.055,85.055,84.985,84.985,9
20150301|2014-10-21 02:00,21,85.1,85.1,85.05,85.05,41
20150301|2014-10-21 03:00,21,85.1,85.1,85.1,85.1,5
20150301|2014-10-21 03:30,21,85.145,85.145,85.145,85.145,1
20150301|2014-10-21 05:30,21,85.4,85.4,85.4,85.4,1
20150301|2014-10-21 06:00,21,85.465,85.465,85.46,85.46,11
20150301|2014-10-21 07:30,21,85.38,85.38,85.38,85.38,10
20150301|2014-10-21 08:00,21,85.4,85.47,85.4,85.47,4
20150301|2014-10-21 08:30,21,85.43,85.43,85.43,85.43,1
20150301|2014-10-21 09:00,21,85.5,85.58,85.5,85.545,5
20150301|2014-10-21 09:30,21,85.535,85.535,85.53,85.53,2
20150301|2014-10-21 10:00,21,85.53,85.53,85.53,85.53,5
20150301|2014-10-21 10:30,21,85.57,85.58,85.57,85.58,2
20150301|2014-10-21 11:00,21,85.52,85.53,85.52,85.53,2
20150301|2014-10-21 11:30,21,85.51,85.51,85.51,85.51,1
20150301|2014-10-21 14:00,21,85.57,85.57,85.57,85.57,2
20150301|2014-10-21 15:30,21,85.63,85.63,85.63,85.63,5
20150301|2014-10-21 19:30,22,85.66,85.66,85.645,85.645,12
20150301|2014-10-21 20:00,22,85.65,85.65,85.6,85.6,11
20150301|2014-10-21 20:30,22,85.575,85.595,85.575,85.585,12
20150301|2014-10-21 22:00,22,85.535,85.535,85.535,85.535,1
20150301|2014-10-21 23:00,22,85.57,85.57,85.57,85.57,1
20150301|2014-10-21 23:30,22,85.59,85.59,85.59,85.59,6
20150301|2014-10-22 00:00,22,85.6,85.6,85.6,85.6,1
20150301|2014-10-22 01:00,22,85.55,85.55,85.55,85.55,1
20150301|2014-10-22 02:00,22,85.63,85.63,85.63,85.63,1
20150301|2014-10-22 03:00,22,85.73,85.8,85.73,85.77,215
20150301|2014-10-22 03:30,22,85.805,85.805,85.805,85.805,8
20150301|2014-10-22 04:00,22,85.78,85.81,85.78,85.81,17
20150301|2014-10-22 04:30,22,85.785,85.785,85.785,85.785,7
20150301|2014-10-22 05:00,22,85.805,85.805,85.805,85.805,4
20150301|2014-10-22 05:30,22,85.81,85.81,85.81,85.81,4
20150301|2014-10-22 06:00,22,85.695,85.7,85.61,85.665,22
20150301|2014-10-22 06:30,22,85.675,85.675,85.675,85.675,6
20150301|2014-10-22 07:00,22,85.765,85.765,85.765,85.765,1
20150301|2014-10-22 07:30,22,85.89,85.995,85.89,85.995,49
20150301|2014-10-22 08:00,22,86.015,86.015,85.94,85.94,7
20150301|2014-10-22 09:00,22,85.97,85.975,85.92,85.975,11
20150301|2014-10-22 09:30,22,85.95,85.95,85.93,85.935,31
20150301|2014-10-22 10:00,22,85.9,85.965,85.9,85.965,2
20150301|2014-10-22 10:30,22,85.97,85.97,85.945,85.945,12
20150301|2014-10-22 11:30,22,85.92,85.92,85.92,85.92,1
20150301|2014-10-22 12:00,22,85.905,85.92,85.905,85.91,3
20150301|2014-10-22 13:30,22,86.01,86.01,86.01,86.01,1
20150301|2014-10-22 14:00,22,86.05,86.06,86.035,86.035,3
20150301|2014-10-22 19:00,23,86.045,86.045,86.045,86.045,1
20150301|2014-10-22 19:30,23,86.085,86.09,86.085,86.09,3
20150301|2014-10-22 20:00,23,86.09,86.09,86.06,86.06,9
20150301|2014-10-22 20:30,23,86.11,86.11,86.11,86.11,2
20150301|2014-10-22 22:00,23,86.09,86.1,86.09,86.1,3
20150301|2014-10-23 02:00,23,86.15,86.185,86.15,86.185,4
20150301|2014-10-23 02:30,23,86.02,86.03,86.02,86.03,4
20150301|2014-10-23 03:00,23,86,86,86,86,1
20150301|2014-10-23 03:30,23,86.02,86.02,86.02,86.02,1
20150301|2014-10-23 04:00,23,86.005,86.005,86.005,86.005,10
20150301|2014-10-23 09:00,23,86.18,86.18,86.18,86.18,10
20150301|2014-10-23 09:30,23,86.12,86.135,86.12,86.125,24
20150301|2014-10-23 10:30,23,86.105,86.105,86.085,86.085,2
20150301|2014-10-23 11:00,23,86.07,86.07,86.07,86.07,1
20150301|2014-10-23 11:30,23,86.12,86.12,86.12,86.12,4
20150301|2014-10-23 12:00,23,86.145,86.15,86.145,86.15,15
20150301|2014-10-23 13:00,23,86.17,86.17,86.17,86.17,5
20150301|2014-10-23 13:30,23,86.17,86.17,86.17,86.17,1
20150301|2014-10-23 15:30,23,86.145,86.145,86.145,86.145,1
20150301|2014-10-23 20:00,24,86.06,86.06,86.06,86.06,1
20150301|2014-10-23 22:00,24,86.095,86.095,86.095,86.095,1
20150301|2014-10-23 22:30,24,86.07,86.07,86.07,86.07,1
20150301|2014-10-24 01:00,24,86.03,86.03,86.03,86.03,1
20150301|2014-10-24 02:30,24,86.13,86.14,86.13,86.14,6
20150301|2014-10-24 03:00,24,86.1,86.1,86.1,86.1,5
20150301|2014-10-24 06:30,24,86,86,86,86,1
20150301|2014-10-24 07:30,24,85.975,85.975,85.975,85.975,1
20150301|2014-10-24 08:00,24,85.9,85.955,85.9,85.955,5
20150301|2014-10-24 08:30,24,85.955,85.955,85.845,85.845,19
20150301|2014-10-24 09:00,24,85.8,85.905,85.8,85.905,9
20150301|2014-10-24 10:00,24,85.955,85.955,85.955,85.955,1
20150301|2014-10-24 10:30,24,85.955,85.955,85.955,85.955,3
20150301|2014-10-24 12:00,24,85.975,85.975,85.975,85.975,1
20150301|2014-10-24 13:30,24,85.955,85.985,85.955,85.985,2
20150301|2014-10-24 14:30,24,85.975,85.975,85.97,85.97,2
20150301|2014-10-24 15:00,24,85.975,85.975,85.97,85.97,2
20150301|2014-10-26 17:00,27,85.95,85.95,85.95,85.95,1
20150301|2014-10-26 18:00,27,85.925,85.925,85.925,85.925,1
20150301|2014-10-26 19:00,27,85.935,85.935,85.935,85.935,1
20150301|2014-10-26 19:30,27,85.915,85.915,85.85,85.85,4
20150301|2014-10-26 20:00,27,85.865,85.87,85.84,85.84,4
20150301|2014-10-26 20:30,27,85.835,85.835,85.815,85.815,3
20150301|2014-10-26 21:30,27,85.8,85.8,85.73,85.73,8
20150301|2014-10-26 23:30,27,85.77,85.79,85.77,85.79,2
20150301|2014-10-27 00:00,27,85.775,85.775,85.775,85.775,3
20150301|2014-10-27 00:30,27,85.76,85.76,85.76,85.76,4
20150301|2014-10-27 01:00,27,85.755,85.755,85.755,85.755,1
20150301|2014-10-27 01:30,27,85.835,85.835,85.82,85.82,8
20150301|2014-10-27 02:00,27,85.88,85.88,85.86,85.86,10
20150301|2014-10-27 03:00,27,85.85,85.85,85.85,85.85,1
20150301|2014-10-27 03:30,27,85.83,85.83,85.81,85.81,5
20150301|2014-10-27 04:00,27,85.74,85.74,85.74,85.74,1
20150301|2014-10-27 06:00,27,85.955,85.975,85.955,85.975,3
20150301|2014-10-27 06:30,27,85.94,85.94,85.94,85.94,14
20150301|2014-10-27 08:30,27,85.9,85.9,85.9,85.9,2
20150301|2014-10-27 09:00,27,85.785,85.785,85.7,85.7,14
20150301|2014-10-27 09:30,27,85.68,85.76,85.68,85.76,5
20150301|2014-10-27 10:30,27,85.78,85.78,85.745,85.745,5
20150301|2014-10-27 11:00,27,85.7,85.705,85.7,85.7,14
20150301|2014-10-27 12:30,27,85.78,85.78,85.78,85.78,1
20150301|2014-10-27 15:30,27,85.81,85.81,85.81,85.81,1
20150301|2014-10-27 19:30,28,85.81,85.81,85.81,85.81,1
20150301|2014-10-27 20:30,28,85.765,85.765,85.765,85.765,1
20150301|2014-10-28 00:00,28,85.8,85.8,85.8,85.8,1
20150301|2014-10-28 01:30,28,85.81,85.81,85.81,85.81,4
20150301|2014-10-28 02:30,28,85.73,85.73,85.73,85.73,1
20150301|2014-10-28 04:30,28,85.885,85.885,85.885,85.885,2
20150301|2014-10-28 05:00,28,85.9,85.9,85.875,85.875,9
20150301|2014-10-28 07:30,28,85.78,85.78,85.52,85.56,52
20150301|2014-10-28 08:00,28,85.5,85.56,85.5,85.56,11
20150301|2014-10-28 09:00,28,85.665,85.665,85.66,85.665,8
20150301|2014-10-28 09:30,28,85.635,85.635,85.56,85.56,10
20150301|2014-10-28 10:30,28,85.57,85.57,85.54,85.54,4
20150301|2014-10-28 12:00,28,85.605,85.605,85.605,85.605,2
20150301|2014-10-29 01:00,29,85.63,85.63,85.605,85.605,4
20150301|2014-10-29 01:30,29,85.6,85.605,85.6,85.605,4
20150301|2014-10-29 02:00,29,85.57,85.57,85.57,85.57,1
20150301|2014-10-29 02:30,29,85.57,85.57,85.57,85.57,1
20150301|2014-10-29 05:00,29,85.675,85.675,85.675,85.675,1
20150301|2014-10-29 06:00,29,85.595,85.6,85.585,85.6,31
20150301|2014-10-29 06:30,29,85.62,85.62,85.62,85.62,2
20150301|2014-10-29 07:00,29,85.64,85.65,85.64,85.65,6
20150301|2014-10-29 08:30,29,85.61,85.61,85.61,85.61,6
20150301|2014-10-29 09:00,29,85.57,85.57,85.53,85.53,5
20150301|2014-10-29 09:30,29,85.51,85.51,85.42,85.42,75
20150301|2014-10-29 10:00,29,85.495,85.5,85.49,85.5,21
20150301|2014-10-29 10:30,29,85.48,85.48,85.445,85.46,22
20150301|2014-10-29 11:00,29,85.49,85.49,85.455,85.475,57
20150301|2014-10-29 11:30,29,85.52,85.52,85.49,85.49,11
20150301|2014-10-29 12:00,29,85.525,85.56,85.525,85.56,2
20150301|2014-10-29 12:30,29,85.55,85.63,85.55,85.63,9
20150301|2014-10-29 13:00,29,85.995,86.26,85.95,86.235,180
20150301|2014-10-29 13:30,29,86.29,86.29,86.18,86.2,79
20150301|2014-10-29 14:00,29,86.205,86.215,86.17,86.175,53
20150301|2014-10-29 14:30,29,86.235,86.235,86.235,86.235,3
20150301|2014-10-29 19:00,30,86.3,86.35,86.3,86.335,9
20150301|2014-10-29 19:30,30,86.355,86.365,86.34,86.34,57
20150301|2014-10-29 20:00,30,86.375,86.375,86.375,86.375,8
20150301|2014-10-29 20:30,30,86.375,86.375,86.375,86.375,1
20150301|2014-10-29 21:00,30,86.35,86.35,86.35,86.35,2
20150301|2014-10-29 21:30,30,86.33,86.33,86.33,86.33,1
20150301|2014-10-29 22:00,30,86.35,86.35,86.33,86.33,2
20150301|2014-10-29 23:30,30,86.385,86.44,86.365,86.44,6
20150301|2014-10-30 00:00,30,86.46,86.51,86.46,86.485,27
20150301|2014-10-30 00:30,30,86.55,86.555,86.5,86.5,20
20150301|2014-10-30 01:00,30,86.49,86.49,86.47,86.47,4
20150301|2014-10-30 01:30,30,86.465,86.495,86.465,86.495,2
20150301|2014-10-30 02:00,30,86.485,86.53,86.485,86.53,2
20150301|2014-10-30 02:30,30,86.505,86.53,86.505,86.53,2
20150301|2014-10-30 03:00,30,86.585,86.7,86.58,86.7,44
20150301|2014-10-30 03:30,30,86.595,86.595,86.565,86.565,11
20150301|2014-10-30 04:00,30,86.6,86.6,86.53,86.53,24
20150301|2014-10-30 04:30,30,86.53,86.555,86.485,86.485,17
20150301|2014-10-30 05:00,30,86.45,86.45,86.44,86.44,4
20150301|2014-10-30 06:00,30,86.48,86.5,86.48,86.5,3
20150301|2014-10-30 06:30,30,86.435,86.465,86.435,86.465,2
20150301|2014-10-30 07:00,30,86.545,86.545,86.525,86.525,3
20150301|2014-10-30 07:30,30,86.45,86.485,86.37,86.41,8
20150301|2014-10-30 08:00,30,86.39,86.44,86.33,86.44,29
20150301|2014-10-30 08:30,30,86.405,86.435,86.39,86.39,30
20150301|2014-10-30 09:00,30,86.345,86.345,86.29,86.315,20
20150301|2014-10-30 09:30,30,86.31,86.31,86.28,86.28,12
20150301|2014-10-30 10:00,30,86.33,86.38,86.31,86.37,23
20150301|2014-10-30 10:30,30,86.375,86.375,86.32,86.32,8
20150301|2014-10-30 11:00,30,86.28,86.28,86.275,86.275,3
20150301|2014-10-30 11:30,30,86.28,86.3,86.28,86.3,14
20150301|2014-10-30 12:00,30,86.345,86.395,86.345,86.395,3
20150301|2014-10-30 12:30,30,86.41,86.42,86.41,86.42,4
20150301|2014-10-30 13:00,30,86.405,86.405,86.405,86.405,2
20150301|2014-10-30 19:30,31,86.47,86.47,86.46,86.46,2
20150301|2014-10-30 20:00,31,86.445,86.445,86.42,86.42,9
20150301|2014-10-30 21:30,31,86.495,86.495,86.49,86.49,6
20150301|2014-10-30 22:00,31,86.475,86.475,86.46,86.46,2
20150301|2014-10-30 22:30,31,86.46,86.46,86.46,86.46,2
20150301|2014-10-30 23:00,31,86.47,86.47,86.47,86.47,1
20150301|2014-10-30 23:30,31,86.6,86.6,86.6,86.6,1
20150301|2014-10-31 00:00,31,86.65,86.76,86.65,86.735,25
20150301|2014-10-31 00:30,31,86.8,86.8,86.79,86.8,12
20150301|2014-10-31 01:00,31,86.845,86.845,86.75,86.75,51
20150301|2014-10-31 01:30,31,86.8,86.875,86.8,86.875,9
20150301|2014-10-31 02:00,31,86.9,86.99,86.9,86.99,14
20150301|2014-10-31 02:30,31,86.91,86.91,86.75,86.78,53
20150301|2014-10-31 03:00,31,86.78,86.835,86.78,86.835,13
20150301|2014-10-31 03:30,31,86.855,86.855,86.855,86.855,1
20150301|2014-10-31 04:00,31,86.93,86.96,86.93,86.96,5
20150301|2014-10-31 04:30,31,86.9,86.9,86.9,86.9,1
20150301|2014-10-31 05:00,31,86.81,86.81,86.81,86.81,1
20150301|2014-10-31 06:00,31,86.805,86.805,86.805,86.805,1
20150301|2014-10-31 06:30,31,86.805,86.805,86.805,86.805,3
20150301|2014-10-31 07:00,31,86.81,86.81,86.81,86.81,10
20150301|2014-10-31 07:30,31,86.82,87.2,86.815,87.18,141
20150301|2014-10-31 08:00,31,87.21,87.4,87.16,87.395,157
20150301|2014-10-31 08:30,31,87.36,87.36,87.235,87.27,51
20150301|2014-10-31 09:00,31,87.265,87.31,87.245,87.305,43
20150301|2014-10-31 09:30,31,87.315,87.415,87.315,87.385,83
20150301|2014-10-31 10:00,31,87.355,87.435,87.23,87.33,40
20150301|2014-10-31 10:30,31,87.295,87.295,87.2,87.2,51
20150301|2014-10-31 11:00,31,87.205,87.205,87.14,87.205,28
20150301|2014-10-31 11:30,31,87.2,87.2,87.16,87.16,25
20150301|2014-10-31 12:00,31,87.135,87.135,87.1,87.11,29
20150301|2014-10-31 12:30,31,87.14,87.185,87.14,87.185,13
20150301|2014-10-31 13:00,31,87.175,87.175,87.16,87.16,25
20150301|2014-10-31 13:30,31,87.175,87.21,87.17,87.185,44
20150301|2014-10-31 14:30,31,87.185,87.185,87.185,87.185,1
20150301|2014-11-02 17:00,3,87.35,87.385,87.35,87.385,11
20150301|2014-11-02 18:00,3,87.37,87.385,87.36,87.385,6
20150301|2014-11-02 18:30,3,87.395,87.705,87.395,87.635,43
20150301|2014-11-02 19:00,3,87.61,87.61,87.54,87.555,14
20150301|2014-11-02 19:30,3,87.63,87.68,87.58,87.58,13
20150301|2014-11-02 20:00,3,87.56,87.56,87.485,87.525,24
20150301|2014-11-02 20:30,3,87.525,87.525,87.51,87.51,12
20150301|2014-11-02 21:00,3,87.5,87.5,87.48,87.495,17
20150301|2014-11-02 21:30,3,87.51,87.51,87.47,87.495,20
20150301|2014-11-02 22:00,3,87.48,87.48,87.48,87.48,1
20150301|2014-11-02 22:30,3,87.495,87.495,87.495,87.495,1
20150301|2014-11-02 23:30,3,87.48,87.49,87.47,87.47,11
20150301|2014-11-03 00:00,3,87.475,87.475,87.42,87.42,18
20150301|2014-11-03 00:30,3,87.4,87.4,87.4,87.4,2
20150301|2014-11-03 01:00,3,87.38,87.435,87.355,87.435,6
20150301|2014-11-03 02:00,3,87.455,87.455,87.455,87.455,1
20150301|2014-11-03 02:30,3,87.445,87.445,87.395,87.395,15
20150301|2014-11-03 03:00,3,87.4,87.4,87.375,87.38,9
20150301|2014-11-03 03:30,3,87.37,87.37,87.37,87.37,2
20150301|2014-11-03 04:00,3,87.445,87.465,87.415,87.45,28
20150301|2014-11-03 04:30,3,87.455,87.495,87.44,87.44,17
20150301|2014-11-03 05:00,3,87.475,87.475,87.475,87.475,8
20150301|2014-11-03 06:00,3,87.48,87.48,87.47,87.47,3
20150301|2014-11-03 07:00,3,87.515,87.515,87.445,87.445,15
20150301|2014-11-03 07:30,3,87.435,87.475,87.435,87.475,29
20150301|2014-11-03 08:00,3,87.53,87.53,87.52,87.52,16
20150301|2014-11-03 08:30,3,87.52,87.52,87.485,87.5,24
20150301|2014-11-03 09:00,3,87.6,87.66,87.5,87.5,37
20150301|2014-11-03 09:30,3,87.565,87.61,87.56,87.61,25
20150301|2014-11-03 10:00,3,87.61,87.65,87.575,87.6,37
20150301|2014-11-03 10:30,3,87.6,87.6,87.565,87.575,25
20150301|2014-11-03 11:00,3,87.645,87.645,87.64,87.64,2
20150301|2014-11-03 11:30,3,87.645,87.67,87.645,87.655,16
20150301|2014-11-03 12:00,3,87.68,87.68,87.68,87.68,2
20150301|2014-11-03 12:30,3,87.655,87.665,87.635,87.635,21
20150301|2014-11-03 13:30,3,87.58,87.64,87.58,87.64,17
20150301|2014-11-03 15:00,3,87.605,87.64,87.605,87.64,2
20150301|2014-11-03 15:30,3,87.635,87.68,87.635,87.68,8
20150301|2014-11-03 19:00,4,87.545,87.555,87.49,87.5,21
20150301|2014-11-03 19:30,4,87.545,87.545,87.545,87.545,1
20150301|2014-11-03 20:00,4,87.55,87.55,87.54,87.54,4
20150301|2014-11-03 20:30,4,87.52,87.52,87.515,87.515,4
20150301|2014-11-03 21:00,4,87.515,87.515,87.46,87.46,6
20150301|2014-11-03 21:30,4,87.42,87.42,87.4,87.4,4
20150301|2014-11-03 22:00,4,87.41,87.43,87.41,87.43,3
20150301|2014-11-03 22:30,4,87.445,87.445,87.445,87.445,5
20150301|2014-11-03 23:00,4,87.42,87.43,87.415,87.42,4
20150301|2014-11-04 00:00,4,87.395,87.4,87.395,87.395,10
20150301|2014-11-04 01:00,4,87.455,87.49,87.455,87.49,3
20150301|2014-11-04 01:30,4,87.54,87.545,87.495,87.495,12
20150301|2014-11-04 02:30,4,87.5,87.505,87.5,87.505,6
20150301|2014-11-04 03:00,4,87.52,87.52,87.52,87.52,2
20150301|2014-11-04 04:00,4,87.45,87.45,87.385,87.385,12
20150301|2014-11-04 04:30,4,87.405,87.405,87.405,87.405,1
20150301|2014-11-04 05:00,4,87.45,87.45,87.45,87.45,1
20150301|2014-11-04 05:30,4,87.46,87.46,87.46,87.46,1
20150301|2014-11-04 06:00,4,87.48,87.48,87.48,87.48,4
20150301|2014-11-04 07:00,4,87.49,87.49,87.48,87.48,6
20150301|2014-11-04 07:30,4,87.425,87.45,87.425,87.44,7
20150301|2014-11-04 08:00,4,87.5,87.545,87.5,87.545,11
20150301|2014-11-04 08:30,4,87.56,87.56,87.52,87.55,43
20150301|2014-11-04 09:00,4,87.505,87.505,87.325,87.325,22
20150301|2014-11-04 09:30,4,87.32,87.35,87.175,87.175,80
20150301|2014-11-04 10:00,4,87.24,87.315,87.24,87.315,30
20150301|2014-11-04 10:30,4,87.24,87.31,87.24,87.3,11
20150301|2014-11-04 11:00,4,87.295,87.36,87.295,87.345,31
20150301|2014-11-04 11:30,4,87.335,87.345,87.32,87.345,5
20150301|2014-11-04 12:30,4,87.335,87.335,87.31,87.31,15
20150301|2014-11-04 13:30,4,87.28,87.28,87.28,87.28,1
20150301|2014-11-04 14:00,4,87.315,87.325,87.315,87.325,15
20150301|2014-11-04 14:30,4,87.34,87.365,87.34,87.36,4
20150301|2014-11-04 15:00,4,87.355,87.355,87.355,87.355,1
20150301|2014-11-04 15:30,4,87.34,87.34,87.34,87.34,1
20150301|2014-11-04 19:00,5,87.27,87.27,87.255,87.255,6
20150301|2014-11-04 20:00,5,87.31,87.31,87.305,87.305,13
20150301|2014-11-04 20:30,5,87.285,87.285,87.27,87.27,2
20150301|2014-11-04 21:30,5,87.29,87.29,87.255,87.255,5
20150301|2014-11-04 22:00,5,87.305,87.315,87.305,87.305,3
20150301|2014-11-04 23:00,5,87.315,87.35,87.315,87.35,4
20150301|2014-11-04 23:30,5,87.34,87.345,87.34,87.345,4
20150301|2014-11-05 00:00,5,87.435,87.435,87.435,87.435,6
20150301|2014-11-05 00:30,5,87.455,87.54,87.455,87.54,51
20150301|2014-11-05 01:00,5,87.515,87.565,87.515,87.55,13
20150301|2014-11-05 01:30,5,87.575,87.63,87.575,87.63,25
20150301|2014-11-05 02:00,5,87.635,87.635,87.635,87.635,1
20150301|2014-11-05 02:30,5,87.625,87.76,87.625,87.73,23
20150301|2014-11-05 03:00,5,87.745,87.795,87.745,87.76,5
20150301|2014-11-05 03:30,5,87.775,87.86,87.775,87.86,13
20150301|2014-11-05 04:00,5,87.86,87.86,87.86,87.86,1
20150301|2014-11-05 05:00,5,87.795,87.795,87.76,87.78,5
20150301|2014-11-05 05:30,5,87.82,87.855,87.82,87.855,2
20150301|2014-11-05 06:00,5,87.895,87.91,87.825,87.825,57
20150301|2014-11-05 06:30,5,87.85,87.87,87.83,87.87,23
20150301|2014-11-05 07:00,5,87.865,87.885,87.7,87.735,138
20150301|2014-11-05 07:30,5,87.735,87.75,87.67,87.71,60
20150301|2014-11-05 08:00,5,87.675,87.78,87.675,87.735,19
20150301|2014-11-05 08:30,5,87.775,87.815,87.775,87.815,10
20150301|2014-11-05 09:00,5,87.815,87.91,87.805,87.805,42
20150301|2014-11-05 09:30,5,87.75,87.75,87.66,87.7,26
20150301|2014-11-05 10:00,5,87.77,87.77,87.77,87.77,2
20150301|2014-11-05 10:30,5,87.7,87.755,87.685,87.685,30
20150301|2014-11-05 11:30,5,87.705,87.705,87.65,87.65,7
20150301|2014-11-05 12:00,5,87.685,87.705,87.685,87.705,2
20150301|2014-11-05 12:30,5,87.755,87.755,87.755,87.755,6
20150301|2014-11-05 13:30,5,87.77,87.77,87.77,87.77,6
20150301|2014-11-05 19:00,6,87.785,87.785,87.755,87.755,3
20150301|2014-11-05 20:00,6,87.775,87.775,87.7,87.7,2
20150301|2014-11-05 20:30,6,87.715,87.8,87.715,87.8,14
20150301|2014-11-05 21:00,6,87.8,87.815,87.8,87.8,3
20150301|2014-11-05 21:30,6,87.83,87.83,87.805,87.805,3
20150301|2014-11-05 22:00,6,87.675,87.695,87.605,87.605,6
20150301|2014-11-05 22:30,6,87.69,87.69,87.55,87.55,10
20150301|2014-11-05 23:00,6,87.56,87.56,87.43,87.43,21
20150301|2014-11-05 23:30,6,87.51,87.525,87.48,87.48,20
20150301|2014-11-06 00:00,6,87.525,87.525,87.5,87.5,16
20150301|2014-11-06 00:30,6,87.515,87.515,87.515,87.515,1
20150301|2014-11-06 01:00,6,87.55,87.56,87.55,87.56,6
20150301|2014-11-06 01:30,6,87.545,87.595,87.545,87.595,2
20150301|2014-11-06 02:00,6,87.605,87.63,87.605,87.63,9
20150301|2014-11-06 02:30,6,87.66,87.66,87.61,87.61,10
20150301|2014-11-06 03:30,6,87.605,87.625,87.605,87.605,22
20150301|2014-11-06 04:00,6,87.635,87.635,87.635,87.635,1
20150301|2014-11-06 05:30,6,87.55,87.55,87.53,87.53,2
20150301|2014-11-06 06:30,6,87.555,87.555,87.555,87.555,1
20150301|2014-11-06 07:00,6,87.6,87.635,87.6,87.635,5
20150301|2014-11-06 07:30,6,87.63,88.22,87.63,88.12,213
20150301|2014-11-06 08:00,6,88.195,88.195,88.055,88.105,75
20150301|2014-11-06 08:30,6,88.085,88.085,87.94,87.94,47
20150301|2014-11-06 09:00,6,88.005,88.075,88,88.065,68
20150301|2014-11-06 09:30,6,88.075,88.09,88.02,88.02,14
20150301|2014-11-06 10:00,6,88.02,88.15,88.015,88.15,40
20150301|2014-11-06 10:30,6,88.16,88.21,88.16,88.185,54
20150301|2014-11-06 11:00,6,88.2,88.25,88.2,88.205,28
20150301|2014-11-06 11:30,6,88.215,88.24,88.215,88.24,12
20150301|2014-11-06 12:00,6,88.275,88.34,88.275,88.275,8
20150301|2014-11-06 12:30,6,88.33,88.33,88.33,88.33,1
20150301|2014-11-06 13:00,6,88.295,88.32,88.295,88.31,43
20150301|2014-11-06 13:30,6,88.34,88.34,88.34,88.34,1
20150301|2014-11-06 14:00,6,88.34,88.34,88.34,88.34,10
20150301|2014-11-06 14:30,6,88.35,88.405,88.35,88.405,15
20150301|2014-11-06 15:30,6,88.45,88.45,88.45,88.45,7
20150301|2014-11-06 19:00,7,88.37,88.39,88.36,88.39,4
20150301|2014-11-06 19:30,7,88.39,88.39,88.39,88.39,9
20150301|2014-11-06 20:00,7,88.39,88.39,88.37,88.37,5
20150301|2014-11-06 21:00,7,88.38,88.38,88.38,88.38,1
20150301|2014-11-06 21:30,7,88.395,88.395,88.39,88.39,3
20150301|2014-11-06 22:30,7,88.455,88.455,88.455,88.455,1
20150301|2014-11-07 00:00,7,88.43,88.43,88.43,88.43,2
20150301|2014-11-07 00:30,7,88.41,88.41,88.385,88.4,7
20150301|2014-11-07 01:00,7,88.405,88.405,88.375,88.375,7
20150301|2014-11-07 01:30,7,88.34,88.415,88.33,88.415,7
20150301|2014-11-07 02:00,7,88.37,88.37,88.37,88.37,2
20150301|2014-11-07 02:30,7,88.325,88.335,88.305,88.305,6
20150301|2014-11-07 03:00,7,88.325,88.325,88.325,88.325,5
20150301|2014-11-07 04:00,7,88.3,88.31,88.3,88.31,4
20150301|2014-11-07 04:30,7,88.285,88.285,88.275,88.275,3
20150301|2014-11-07 05:00,7,88.305,88.305,88.305,88.305,1
20150301|2014-11-07 05:30,7,88.32,88.33,88.32,88.33,4
20150301|2014-11-07 06:00,7,88.35,88.36,88.35,88.36,4
20150301|2014-11-07 06:30,7,88.345,88.375,88.345,88.375,15
20150301|2014-11-07 07:00,7,88.36,88.435,88.3,88.435,57
20150301|2014-11-07 07:30,7,88.205,88.505,88.03,88.335,296
20150301|2014-11-07 08:00,7,88.3,88.3,88.135,88.205,67
20150301|2014-11-07 08:30,7,88.185,88.185,88.01,88.015,46
20150301|2014-11-07 09:00,7,88,88.155,87.985,87.985,36
20150301|2014-11-07 09:30,7,87.98,88.15,87.96,88.15,38
20150301|2014-11-07 10:00,7,88.115,88.115,88.115,88.115,1
20150301|2014-11-07 11:00,7,88.02,88.02,87.995,87.995,7
20150301|2014-11-07 11:30,7,88.01,88.04,88.01,88.04,6
20150301|2014-11-07 12:00,7,88.015,88.015,87.965,87.99,18
20150301|2014-11-07 12:30,7,87.97,87.975,87.75,87.84,197
20150301|2014-11-07 13:00,7,87.86,87.95,87.86,87.94,14
20150301|2014-11-07 13:30,7,87.93,87.945,87.925,87.925,4
20150301|2014-11-07 14:00,7,87.905,87.905,87.805,87.84,26
20150301|2014-11-07 14:30,7,87.86,87.86,87.82,87.82,18
20150301|2014-11-07 15:30,7,87.86,87.86,87.86,87.86,1
20150301|2014-11-09 17:00,10,87.735,87.83,87.48,87.675,211
20150301|2014-11-09 17:30,10,87.835,87.835,87.835,87.835,1
20150301|2014-11-09 18:00,10,87.735,87.735,87.735,87.735,2
20150301|2014-11-09 18:30,10,87.805,87.81,87.8,87.8,25
20150301|2014-11-09 19:00,10,87.795,87.83,87.79,87.825,8
20150301|2014-11-09 19:30,10,87.84,87.84,87.725,87.725,14
20150301|2014-11-09 20:00,10,87.685,87.69,87.605,87.605,21
20150301|2014-11-09 20:30,10,87.66,87.685,87.65,87.675,58
20150301|2014-11-09 21:00,10,87.68,87.695,87.68,87.695,11
20150301|2014-11-09 21:30,10,87.655,87.655,87.65,87.65,5
20150301|2014-11-09 22:30,10,87.66,87.66,87.66,87.66,1
20150301|2014-11-09 23:00,10,87.66,87.66,87.61,87.615,8
20150301|2014-11-09 23:30,10,87.685,87.69,87.685,87.69,3
20150301|2014-11-10 00:00,10,87.67,87.68,87.625,87.625,6
20150301|2014-11-10 00:30,10,87.64,87.655,87.64,87.655,2
20150301|2014-11-10 01:00,10,87.73,87.73,87.73,87.73,3
20150301|2014-11-10 01:30,10,87.66,87.66,87.66,87.66,10
20150301|2014-11-10 02:30,10,87.7,87.7,87.68,87.68,24
20150301|2014-11-10 03:00,10,87.64,87.64,87.64,87.64,3
20150301|2014-11-10 03:30,10,87.605,87.605,87.58,87.605,15
20150301|2014-11-10 04:00,10,87.62,87.62,87.57,87.605,27
20150301|2014-11-10 04:30,10,87.605,87.605,87.505,87.505,8
20150301|2014-11-10 05:00,10,87.505,87.56,87.505,87.56,4
20150301|2014-11-10 06:00,10,87.65,87.65,87.605,87.605,2
20150301|2014-11-10 06:30,10,87.61,87.625,87.605,87.625,3
20150301|2014-11-10 07:00,10,87.63,87.655,87.63,87.655,8
20150301|2014-11-10 07:30,10,87.695,87.7,87.675,87.675,10
20150301|2014-11-10 08:00,10,87.635,87.715,87.635,87.705,9
20150301|2014-11-10 08:30,10,87.755,87.915,87.755,87.905,50
20150301|2014-11-10 09:00,10,87.97,88.01,87.895,87.91,69
20150301|2014-11-10 09:30,10,87.95,87.95,87.91,87.91,4
20150301|2014-11-10 10:00,10,87.935,87.95,87.935,87.95,32
20150301|2014-11-10 10:30,10,87.97,87.995,87.97,87.995,15
20150301|2014-11-10 11:00,10,88.05,88.05,87.995,88.03,11
20150301|2014-11-10 11:30,10,88.05,88.055,88.045,88.055,28
20150301|2014-11-10 12:00,10,88.085,88.09,88.085,88.09,21
20150301|2014-11-10 12:30,10,88.015,88.015,88.015,88.015,1
20150301|2014-11-10 13:00,10,88.02,88.09,88.02,88.085,14
20150301|2014-11-10 13:30,10,88.1,88.105,88.1,88.105,3
20150301|2014-11-10 14:00,10,88.1,88.11,88.1,88.11,2
20150301|2014-11-10 14:30,10,88.085,88.095,88.085,88.095,12
20150301|2014-11-10 19:00,11,88.015,88.02,88.01,88.01,14
20150301|2014-11-10 19:30,11,88,88.02,87.975,88.02,6
20150301|2014-11-10 20:00,11,88.015,88.015,87.995,87.995,2
20150301|2014-11-10 21:00,11,87.98,87.98,87.98,87.98,1
20150301|2014-11-10 21:30,11,88.035,88.075,88.035,88.075,4
20150301|2014-11-10 22:00,11,88.115,88.115,88.115,88.115,1
20150301|2014-11-10 22:30,11,88.125,88.14,88.125,88.14,5
20150301|2014-11-10 23:00,11,88.185,88.185,88.13,88.18,15
20150301|2014-11-10 23:30,11,88.135,88.135,88.135,88.135,1
20150301|2014-11-11 00:00,11,88.135,88.135,88.135,88.135,1
20150301|2014-11-11 00:30,11,88.155,88.155,88.135,88.135,7
20150301|2014-11-11 01:00,11,88.14,88.18,88.125,88.145,20
20150301|2014-11-11 01:30,11,88.18,88.255,88.18,88.255,15
20150301|2014-11-11 02:00,11,88.265,88.275,88.255,88.275,27
20150301|2014-11-11 02:30,11,88.29,88.32,88.27,88.27,7
20150301|2014-11-11 03:00,11,88.275,88.275,88.275,88.275,2
20150301|2014-11-11 03:30,11,88.29,88.345,88.29,88.345,8
20150301|2014-11-11 04:00,11,88.27,88.28,88.25,88.28,14
20150301|2014-11-11 05:00,11,88.17,88.17,88.13,88.13,8
20150301|2014-11-11 05:30,11,88.21,88.21,88.21,88.21,1
20150301|2014-11-11 06:00,11,88.21,88.21,88.15,88.15,3
20150301|2014-11-11 07:00,11,88.14,88.14,88.06,88.1,34
20150301|2014-11-11 07:30,11,88.09,88.165,88.09,88.165,18
20150301|2014-11-11 08:00,11,88.11,88.11,88.07,88.1,22
20150301|2014-11-11 08:30,11,88.125,88.125,88.125,88.125,20
20150301|2014-11-11 09:00,11,88.165,88.18,88.15,88.15,15
20150301|2014-11-11 09:30,11,88.115,88.115,88.115,88.115,1
20150301|2014-11-11 10:00,11,88.1,88.1,87.955,87.955,14
20150301|2014-11-11 10:30,11,87.975,87.99,87.93,87.97,23
20150301|2014-11-11 11:00,11,87.955,87.98,87.935,87.97,18
20150301|2014-11-11 11:30,11,87.995,87.995,87.995,87.995,1
20150301|2014-11-11 12:00,11,87.935,87.935,87.8,87.8,67
20150301|2014-11-11 12:30,11,87.75,87.75,87.75,87.75,2
20150301|2014-11-11 13:00,11,87.76,87.76,87.635,87.75,9
20150301|2014-11-11 13:30,11,87.785,87.79,87.765,87.77,11
20150301|2014-11-11 14:00,11,87.82,87.82,87.75,87.75,10
20150301|2014-11-11 19:00,12,87.94,87.95,87.92,87.92,8
20150301|2014-11-11 19:30,12,87.95,87.95,87.93,87.93,11
20150301|2014-11-11 20:00,12,87.88,87.88,87.88,87.88,1
20150301|2014-11-11 20:30,12,87.825,87.825,87.825,87.825,2
20150301|2014-11-11 21:00,12,87.87,87.89,87.87,87.89,16
20150301|2014-11-11 21:30,12,87.915,87.915,87.915,87.915,3
20150301|2014-11-11 22:00,12,87.925,87.925,87.925,87.925,1
20150301|2014-11-11 23:00,12,87.865,87.88,87.865,87.88,25
20150301|2014-11-11 23:30,12,87.84,87.84,87.8,87.8,10
20150301|2014-11-12 00:00,12,87.78,87.78,87.715,87.735,39
20150301|2014-11-12 00:30,12,87.735,87.775,87.735,87.775,9
20150301|2014-11-12 01:00,12,87.775,87.775,87.7,87.725,28
20150301|2014-11-12 01:30,12,87.725,87.725,87.66,87.66,14
20150301|2014-11-12 02:00,12,87.695,87.73,87.695,87.73,4
20150301|2014-11-12 02:30,12,87.8,87.82,87.79,87.79,11
20150301|2014-11-12 03:00,12,87.835,87.875,87.835,87.87,3
20150301|2014-11-12 03:30,12,87.99,88,87.99,88,5
20150301|2014-11-12 04:00,12,87.955,87.955,87.955,87.955,1
20150301|2014-11-12 04:30,12,87.915,87.915,87.915,87.915,2
20150301|2014-11-12 05:00,12,87.905,87.905,87.75,87.75,16
20150301|2014-11-12 05:30,12,87.8,87.92,87.8,87.92,3
20150301|2014-11-12 06:00,12,87.935,87.935,87.91,87.91,4
20150301|2014-11-12 06:30,12,87.905,87.905,87.905,87.905,8
20150301|2014-11-12 07:00,12,87.89,87.89,87.85,87.85,3
20150301|2014-11-12 07:30,12,87.75,87.87,87.735,87.87,39
20150301|2014-11-12 08:00,12,87.87,87.94,87.87,87.93,68
20150301|2014-11-12 08:30,12,87.97,87.98,87.97,87.98,10
20150301|2014-11-12 09:00,12,87.95,87.95,87.8,87.8,14
20150301|2014-11-12 09:30,12,87.76,87.82,87.76,87.81,43
20150301|2014-11-12 10:00,12,87.815,87.815,87.815,87.815,1
20150301|2014-11-12 10:30,12,87.875,87.93,87.87,87.93,7
20150301|2014-11-12 11:00,12,87.965,88.015,87.965,88.015,4
20150301|2014-11-12 11:30,12,88.005,88.01,88.005,88.01,3
20150301|2014-11-12 12:00,12,88.065,88.13,88.065,88.13,6
20150301|2014-11-12 13:00,12,88.145,88.145,88.145,88.145,2
20150301|2014-11-12 19:00,13,88.115,88.115,88.075,88.075,14
20150301|2014-11-12 20:00,13,88.015,88.03,88.015,88.03,2
20150301|2014-11-12 20:30,13,88.06,88.125,88.06,88.11,6
20150301|2014-11-12 21:00,13,88.075,88.075,88.075,88.075,1
20150301|2014-11-12 21:30,13,88.125,88.125,88.085,88.085,22
20150301|2014-11-12 22:00,13,88.08,88.09,88.08,88.08,3
20150301|2014-11-12 22:30,13,88.08,88.08,88.05,88.065,21
20150301|2014-11-13 00:00,13,88.085,88.085,88.05,88.05,21
20150301|2014-11-13 00:30,13,88.09,88.095,88.085,88.085,3
20150301|2014-11-13 01:00,13,88.095,88.095,88.065,88.065,12
20150301|2014-11-13 01:30,13,88.065,88.065,88.03,88.03,27
20150301|2014-11-13 02:00,13,88.01,88.01,87.95,87.995,14
20150301|2014-11-13 03:00,13,87.93,87.94,87.925,87.94,8
20150301|2014-11-13 03:30,13,87.985,87.985,87.985,87.985,1
20150301|2014-11-13 04:00,13,87.95,87.95,87.915,87.915,16
20150301|2014-11-13 04:30,13,87.925,87.93,87.925,87.93,2
20150301|2014-11-13 05:00,13,87.915,87.925,87.915,87.925,2
20150301|2014-11-13 06:00,13,87.995,87.995,87.945,87.945,14
20150301|2014-11-13 06:30,13,88.02,88.02,88.02,88.02,1
20150301|2014-11-13 07:00,13,88.025,88.025,88,88,2
20150301|2014-11-13 07:30,13,87.96,87.995,87.89,87.995,12
20150301|2014-11-13 08:00,13,87.975,87.975,87.975,87.975,1
20150301|2014-11-13 08:30,13,88.02,88.02,87.985,87.985,26
20150301|2014-11-13 09:00,13,87.98,87.98,87.9,87.905,30
20150301|2014-11-13 09:30,13,87.94,87.955,87.915,87.955,7
20150301|2014-11-13 10:00,13,88.03,88.03,87.995,88.01,20
20150301|2014-11-13 11:00,13,88.01,88.11,88.01,88.11,23
20150301|2014-11-13 11:30,13,88.065,88.08,88.065,88.08,2
20150301|2014-11-13 12:00,13,88.06,88.06,88,88,4
20150301|2014-11-13 12:30,13,87.975,88,87.975,88,2
20150301|2014-11-13 15:00,13,88.035,88.035,88.035,88.035,1
20150301|2014-11-13 15:30,13,88.04,88.04,88.04,88.04,1
20150301|2014-11-13 19:00,14,88.14,88.145,88.115,88.115,14
20150301|2014-11-13 19:30,14,88.095,88.095,88.055,88.055,6
20150301|2014-11-13 20:00,14,88.11,88.11,88.11,88.11,2
20150301|2014-11-13 20:30,14,88.14,88.2,88.135,88.195,15
20150301|2014-11-13 21:00,14,88.17,88.195,88.17,88.195,70
20150301|2014-11-13 21:30,14,88.195,88.195,88.18,88.18,2
20150301|2014-11-13 22:00,14,88.18,88.18,88.15,88.15,6
20150301|2014-11-13 22:30,14,88.185,88.235,88.185,88.235,16
20150301|2014-11-13 23:00,14,88.25,88.295,88.25,88.295,25
20150301|2014-11-13 23:30,14,88.3,88.33,88.29,88.31,9
20150301|2014-11-14 00:00,14,88.34,88.35,88.33,88.335,17
20150301|2014-11-14 00:30,14,88.33,88.33,88.27,88.27,9
20150301|2014-11-14 01:00,14,88.2,88.275,88.2,88.245,7
20150301|2014-11-14 01:30,14,88.26,88.26,88.19,88.2,12
20150301|2014-11-14 02:00,14,88.18,88.19,88.18,88.18,11
20150301|2014-11-14 02:30,14,88.155,88.155,88.12,88.13,4
20150301|2014-11-14 03:00,14,88.155,88.195,88.145,88.18,19
20150301|2014-11-14 03:30,14,88.16,88.16,88.12,88.12,4
20150301|2014-11-14 04:00,14,88.15,88.195,88.15,88.185,5
20150301|2014-11-14 04:30,14,88.17,88.17,88.17,88.17,1
20150301|2014-11-14 05:00,14,88.17,88.17,88.17,88.17,1
20150301|2014-11-14 05:30,14,88.22,88.22,88.22,88.22,10
20150301|2014-11-14 06:00,14,88.23,88.23,88.23,88.23,1
20150301|2014-11-14 06:30,14,88.195,88.195,88.195,88.195,3
20150301|2014-11-14 07:00,14,88.3,88.315,88.3,88.315,12
20150301|2014-11-14 07:30,14,88.355,88.55,88.355,88.44,64
20150301|2014-11-14 08:00,14,88.485,88.485,88.4,88.4,9
20150301|2014-11-14 08:30,14,88.48,88.48,88.48,88.48,5
20150301|2014-11-14 09:00,14,88.385,88.385,88.14,88.18,97
20150301|2014-11-14 09:30,14,88.155,88.155,87.975,88.095,139
20150301|2014-11-14 10:00,14,88.085,88.13,88.035,88.035,13
20150301|2014-11-14 10:30,14,87.99,88,87.955,87.97,7
20150301|2014-11-14 11:00,14,87.95,87.95,87.695,87.8,143
20150301|2014-11-14 11:30,14,87.795,87.835,87.795,87.83,11
20150301|2014-11-14 12:00,14,87.825,87.825,87.785,87.8,24
20150301|2014-11-14 12:30,14,87.8,87.8,87.77,87.77,3
20150301|2014-11-14 13:00,14,87.71,87.71,87.64,87.64,3
20150301|2014-11-14 13:30,14,87.65,87.79,87.65,87.79,10
20150301|2014-11-14 14:00,14,87.79,87.79,87.79,87.79,1
20150301|2014-11-14 14:30,14,87.8,87.8,87.795,87.8,5
20150301|2014-11-14 15:00,14,87.77,87.77,87.76,87.765,7
20150301|2014-11-14 15:30,14,87.8,87.8,87.8,87.8,1
20150301|2014-11-16 17:00,17,87.81,87.855,87.81,87.855,3
20150301|2014-11-16 17:30,17,87.865,87.935,87.86,87.86,57
20150301|2014-11-16 18:00,17,87.76,87.76,87.71,87.71,5
20150301|2014-11-16 18:30,17,87.685,87.77,87.685,87.76,5
20150301|2014-11-16 19:00,17,87.745,87.745,87.7,87.715,9
20150301|2014-11-16 19:30,17,87.69,87.69,87.645,87.67,38
20150301|2014-11-16 20:00,17,87.66,87.67,87.55,87.55,153
20150301|2014-11-16 20:30,17,87.55,87.55,87.425,87.53,116
20150301|2014-11-16 21:00,17,87.495,87.51,87.48,87.505,8
20150301|2014-11-16 21:30,17,87.55,87.575,87.55,87.575,4
20150301|2014-11-16 22:00,17,87.565,87.58,87.56,87.56,14
20150301|2014-11-16 23:00,17,87.585,87.585,87.585,87.585,5
20150301|2014-11-16 23:30,17,87.6,87.6,87.575,87.575,20
20150301|2014-11-17 00:00,17,87.57,87.62,87.57,87.62,3
20150301|2014-11-17 00:30,17,87.59,87.64,87.59,87.64,52
20150301|2014-11-17 01:00,17,87.72,87.73,87.72,87.72,12
20150301|2014-11-17 01:30,17,87.72,87.75,87.72,87.745,14
20150301|2014-11-17 02:00,17,87.78,87.82,87.78,87.8,29
20150301|2014-11-17 02:30,17,87.8,87.8,87.8,87.8,3
20150301|2014-11-17 03:00,17,87.875,88,87.875,87.95,18
20150301|2014-11-17 03:30,17,87.89,87.97,87.89,87.97,114
20150301|2014-11-17 04:00,17,87.98,87.98,87.935,87.94,3
20150301|2014-11-17 04:30,17,87.995,88.01,87.99,87.99,5
20150301|2014-11-17 05:00,17,87.9,87.9,87.9,87.9,1
20150301|2014-11-17 05:30,17,87.94,87.955,87.94,87.955,14
20150301|2014-11-17 06:00,17,87.94,87.94,87.94,87.94,2
20150301|2014-11-17 06:30,17,87.945,87.945,87.93,87.94,10
20150301|2014-11-17 07:00,17,87.98,87.98,87.95,87.95,2
20150301|2014-11-17 07:30,17,87.91,87.97,87.89,87.945,46
20150301|2014-11-17 08:00,17,87.93,88.08,87.93,88.03,16
20150301|2014-11-17 08:30,17,88.06,88.175,88.045,88.12,47
20150301|2014-11-17 09:00,17,88.185,88.205,88.13,88.18,27
20150301|2014-11-17 09:30,17,88.175,88.19,88.175,88.19,7
20150301|2014-11-17 10:00,17,88.14,88.14,88.125,88.125,4
20150301|2014-11-17 10:30,17,88.14,88.14,88.14,88.14,5
20150301|2014-11-17 11:00,17,88.185,88.185,88.16,88.175,8
20150301|2014-11-17 11:30,17,88.2,88.2,88.2,88.2,1
20150301|2014-11-17 12:00,17,88.195,88.195,88.165,88.165,4
20150301|2014-11-17 13:00,17,88.19,88.19,88.18,88.18,2
20150301|2014-11-17 15:00,17,88.19,88.195,88.19,88.195,5
20150301|2014-11-17 15:30,17,88.225,88.225,88.225,88.225,4
20150301|2014-11-17 19:00,18,88.11,88.155,88.11,88.13,60
20150301|2014-11-17 19:30,18,88.11,88.13,88.1,88.1,9
20150301|2014-11-17 20:00,18,88.08,88.08,88.05,88.055,14
20150301|2014-11-17 20:30,18,88.09,88.09,88.04,88.04,7
20150301|2014-11-17 21:00,18,88.085,88.085,88.085,88.085,1
20150301|2014-11-17 21:30,18,88.08,88.08,88.07,88.07,3
20150301|2014-11-17 22:00,18,88.075,88.075,88.065,88.065,2
20150301|2014-11-17 23:00,18,88.095,88.095,88.085,88.095,7
20150301|2014-11-17 23:30,18,88.09,88.09,88.075,88.075,7
20150301|2014-11-18 00:00,18,88.085,88.085,88.085,88.085,10
20150301|2014-11-18 00:30,18,88.09,88.09,88.08,88.08,5
20150301|2014-11-18 01:00,18,88.07,88.075,88.06,88.06,14
20150301|2014-11-18 01:30,18,88.04,88.04,87.96,87.96,45
20150301|2014-11-18 02:00,18,88,88.03,88,88.025,4
20150301|2014-11-18 02:30,18,88.03,88.03,87.96,88,34
20150301|2014-11-18 03:00,18,88,88,87.945,87.945,9
20150301|2014-11-18 03:30,18,87.93,87.98,87.88,87.9,55
20150301|2014-11-18 04:00,18,87.84,87.9,87.78,87.8,16
20150301|2014-11-18 04:30,18,87.835,87.88,87.81,87.88,7
20150301|2014-11-18 05:00,18,87.86,87.86,87.84,87.84,5
20150301|2014-11-18 06:00,18,87.88,87.93,87.855,87.93,15
20150301|2014-11-18 06:30,18,87.905,87.92,87.905,87.92,16
20150301|2014-11-18 07:00,18,87.89,87.89,87.83,87.83,8
20150301|2014-11-18 07:30,18,87.93,87.93,87.76,87.805,152
20150301|2014-11-18 08:00,18,87.82,87.845,87.8,87.845,35
20150301|2014-11-18 08:30,18,87.85,87.925,87.84,87.895,51
20150301|2014-11-18 09:00,18,87.95,87.97,87.85,87.88,50
20150301|2014-11-18 09:30,18,87.865,87.865,87.835,87.84,3
20150301|2014-11-18 10:00,18,87.845,87.845,87.785,87.82,21
20150301|2014-11-18 10:30,18,87.785,87.825,87.77,87.825,8
20150301|2014-11-18 12:00,18,87.83,87.83,87.82,87.82,2
20150301|2014-11-18 13:00,18,87.815,87.835,87.815,87.815,3
20150301|2014-11-18 14:00,18,87.835,87.855,87.835,87.855,3
20150301|2014-11-18 19:00,19,87.955,87.995,87.955,87.995,10
20150301|2014-11-18 19:30,19,87.98,87.995,87.955,87.955,13
20150301|2014-11-18 20:00,19,87.94,87.94,87.94,87.94,4
20150301|2014-11-18 20:30,19,87.965,87.965,87.965,87.965,10
20150301|2014-11-18 21:00,19,87.975,88.035,87.975,88.025,11
20150301|2014-11-18 21:30,19,87.99,88.005,87.985,88.005,5
20150301|2014-11-18 22:00,19,88.015,88.02,88.015,88.02,2
20150301|2014-11-18 22:30,19,88.01,88.015,88.01,88.015,4
20150301|2014-11-18 23:30,19,87.975,87.975,87.975,87.975,1
20150301|2014-11-19 00:00,19,87.955,87.955,87.935,87.95,5
20150301|2014-11-19 00:30,19,87.97,87.97,87.935,87.935,4
20150301|2014-11-19 01:00,19,88,88,88,88,1
20150301|2014-11-19 01:30,19,87.985,87.985,87.935,87.935,4
20150301|2014-11-19 02:00,19,87.87,87.87,87.87,87.87,1
20150301|2014-11-19 02:30,19,87.905,87.905,87.88,87.88,3
20150301|2014-11-19 03:30,19,87.91,87.93,87.91,87.92,3
20150301|2014-11-19 04:00,19,87.955,87.955,87.955,87.955,1
20150301|2014-11-19 04:30,19,87.9,87.91,87.875,87.875,6
20150301|2014-11-19 05:00,19,87.845,87.845,87.845,87.845,1
20150301|2014-11-19 05:30,19,87.85,87.94,87.85,87.92,7
20150301|2014-11-19 06:00,19,87.92,87.92,87.905,87.905,21
20150301|2014-11-19 06:30,19,87.955,87.955,87.935,87.935,3
20150301|2014-11-19 07:00,19,87.945,87.945,87.94,87.94,2
20150301|2014-11-19 07:30,19,87.92,87.92,87.75,87.75,33
20150301|2014-11-19 08:00,19,87.75,87.84,87.75,87.84,10
20150301|2014-11-19 08:30,19,87.86,87.895,87.86,87.895,8
20150301|2014-11-19 09:00,19,87.9,87.995,87.9,87.95,37
20150301|2014-11-19 09:30,19,87.975,87.975,87.925,87.925,7
20150301|2014-11-19 10:00,19,87.88,87.895,87.88,87.895,2
20150301|2014-11-19 10:30,19,87.89,87.895,87.89,87.895,4
20150301|2014-11-19 11:00,19,87.88,87.88,87.86,87.86,2
20150301|2014-11-19 11:30,19,87.85,87.85,87.85,87.85,1
20150301|2014-11-19 12:30,19,87.8,87.8,87.78,87.78,2
20150301|2014-11-19 13:00,19,87.75,87.83,87.595,87.76,46
20150301|2014-11-19 13:30,19,87.865,87.98,87.865,87.98,23
20150301|2014-11-19 14:00,19,87.965,87.965,87.925,87.925,3
20150301|2014-11-19 19:00,20,87.96,88.01,87.96,88.01,12
20150301|2014-11-19 20:00,20,87.955,87.955,87.955,87.955,10
20150301|2014-11-19 21:00,20,87.93,87.935,87.93,87.935,14
20150301|2014-11-19 21:30,20,87.915,87.97,87.915,87.97,3
20150301|2014-11-19 22:00,20,87.97,88,87.97,88,2
20150301|2014-11-19 22:30,20,87.965,87.965,87.94,87.94,7
20150301|2014-11-19 23:30,20,87.975,87.975,87.975,87.975,2
20150301|2014-11-20 00:00,20,87.985,87.985,87.985,87.985,2
20150301|2014-11-20 00:30,20,88.03,88.03,88.03,88.03,1
20150301|2014-11-20 01:00,20,88.035,88.11,88.035,88.09,9
20150301|2014-11-20 01:30,20,88.115,88.145,88.065,88.065,60
20150301|2014-11-20 02:00,20,87.96,87.96,87.85,87.89,40
20150301|2014-11-20 02:30,20,88.14,88.2,88.125,88.16,40
20150301|2014-11-20 03:00,20,88.14,88.165,88.14,88.155,3
20150301|2014-11-20 03:30,20,88.155,88.155,88.08,88.08,77
20150301|2014-11-20 04:00,20,88.13,88.13,88.05,88.105,10
20150301|2014-11-20 04:30,20,88.085,88.085,88.085,88.085,1
20150301|2014-11-20 05:00,20,88.025,88.045,87.995,88.005,4
20150301|2014-11-20 05:30,20,87.98,87.98,87.96,87.96,2
20150301|2014-11-20 06:30,20,87.95,87.95,87.9,87.9,8
20150301|2014-11-20 07:00,20,87.95,87.95,87.95,87.95,30
20150301|2014-11-20 07:30,20,88,88.1,87.795,87.89,66
20150301|2014-11-20 08:00,20,87.8,87.83,87.755,87.82,6
20150301|2014-11-20 08:30,20,87.75,87.805,87.74,87.745,52
20150301|2014-11-20 09:00,20,88.055,88.055,87.955,87.955,12
20150301|2014-11-20 09:30,20,87.86,87.86,87.86,87.86,1
20150301|2014-11-20 10:00,20,87.905,87.915,87.905,87.915,31
20150301|2014-11-20 10:30,20,87.985,87.985,87.985,87.985,1
20150301|2014-11-20 11:00,20,88.005,88.005,87.96,87.96,6
20150301|2014-11-20 12:00,20,87.845,87.845,87.845,87.845,1
20150301|2014-11-20 12:30,20,87.86,87.86,87.86,87.86,1
20150301|2014-11-20 13:30,20,87.89,87.89,87.89,87.89,2
20150301|2014-11-20 15:30,20,87.89,87.89,87.89,87.89,2
20150301|2014-11-20 19:00,21,87.875,87.89,87.845,87.845,3
20150301|2014-11-20 19:30,21,87.865,87.865,87.8,87.8,7
20150301|2014-11-20 20:00,21,87.7,87.76,87.7,87.745,44
20150301|2014-11-20 20:30,21,87.8,87.8,87.8,87.8,1
20150301|2014-11-20 21:00,21,87.805,87.82,87.805,87.82,2
20150301|2014-11-20 21:30,21,87.745,87.745,87.745,87.745,1
20150301|2014-11-20 22:00,21,87.73,87.77,87.73,87.77,2
20150301|2014-11-20 23:00,21,87.805,87.805,87.805,87.805,1
20150301|2014-11-20 23:30,21,87.88,87.88,87.88,87.88,1
20150301|2014-11-21 00:00,21,87.9,87.9,87.86,87.86,3
20150301|2014-11-21 00:30,21,87.89,87.89,87.89,87.89,2
20150301|2014-11-21 01:00,21,87.88,87.88,87.88,87.88,1
20150301|2014-11-21 02:30,21,87.945,88.275,87.945,88.27,83
20150301|2014-11-21 03:00,21,88.3,88.335,88.255,88.285,51
20150301|2014-11-21 03:30,21,88.315,88.41,88.295,88.41,47
20150301|2014-11-21 04:00,21,88.42,88.465,88.39,88.39,43
20150301|2014-11-21 04:30,21,88.335,88.375,88.225,88.375,46
20150301|2014-11-21 05:00,21,88.365,88.4,88.365,88.4,14
20150301|2014-11-21 05:30,21,88.38,88.455,88.38,88.455,38
20150301|2014-11-21 06:00,21,88.405,88.405,88.36,88.36,5
20150301|2014-11-21 06:30,21,88.41,88.41,88.355,88.355,5
20150301|2014-11-21 07:00,21,88.41,88.43,88.395,88.4,13
20150301|2014-11-21 07:30,21,88.375,88.43,88.35,88.43,92
20150301|2014-11-21 08:00,21,88.435,88.475,88.435,88.45,27
20150301|2014-11-21 08:30,21,88.39,88.39,88.38,88.38,13
20150301|2014-11-21 09:00,21,88.4,88.4,88.33,88.33,16
20150301|2014-11-21 09:30,21,88.33,88.4,88.33,88.39,28
20150301|2014-11-21 10:00,21,88.45,88.46,88.45,88.46,6
20150301|2014-11-21 10:30,21,88.47,88.55,88.465,88.53,95
20150301|2014-11-21 11:00,21,88.55,88.62,88.55,88.58,98
20150301|2014-11-21 11:30,21,88.615,88.615,88.6,88.6,6
20150301|2014-11-21 12:00,21,88.63,88.66,88.62,88.62,17
20150301|2014-11-21 12:30,21,88.62,88.63,88.61,88.61,23
20150301|2014-11-21 13:00,21,88.58,88.58,88.58,88.58,1
20150301|2014-11-21 13:30,21,88.57,88.57,88.55,88.55,29
20150301|2014-11-21 14:00,21,88.58,88.58,88.58,88.58,2
20150301|2014-11-21 14:30,21,88.59,88.59,88.56,88.56,3
20150301|2014-11-21 15:00,21,88.56,88.57,88.56,88.57,2
20150301|2014-11-21 15:30,21,88.57,88.57,88.545,88.545,9
20150301|2014-11-23 17:00,24,88.7,88.75,88.65,88.685,28
20150301|2014-11-23 17:30,24,88.66,88.675,88.655,88.655,10
20150301|2014-11-23 18:00,24,88.595,88.595,88.585,88.59,8
20150301|2014-11-23 18:30,24,88.59,88.59,88.57,88.57,18
20150301|2014-11-23 19:00,24,88.62,88.65,88.605,88.605,99
20150301|2014-11-23 19:30,24,88.585,88.59,88.56,88.56,12
20150301|2014-11-23 20:00,24,88.575,88.585,88.575,88.585,4
20150301|2014-11-23 20:30,24,88.575,88.58,88.55,88.58,36
20150301|2014-11-23 21:00,24,88.58,88.58,88.54,88.56,18
20150301|2014-11-23 22:00,24,88.555,88.555,88.535,88.535,15
20150301|2014-11-23 22:30,24,88.545,88.55,88.545,88.55,7
20150301|2014-11-23 23:00,24,88.54,88.545,88.525,88.54,15
20150301|2014-11-23 23:30,24,88.54,88.54,88.52,88.525,11
20150301|2014-11-24 00:00,24,88.53,88.53,88.525,88.53,4
20150301|2014-11-24 00:30,24,88.53,88.53,88.515,88.515,2
20150301|2014-11-24 01:00,24,88.53,88.54,88.5,88.5,16
20150301|2014-11-24 01:30,24,88.525,88.53,88.52,88.53,7
20150301|2014-11-24 02:00,24,88.545,88.545,88.5,88.5,7
20150301|2014-11-24 02:30,24,88.575,88.7,88.465,88.465,26
20150301|2014-11-24 03:00,24,88.8,88.8,88.55,88.625,35
20150301|2014-11-24 03:30,24,88.62,88.62,88.535,88.58,40
20150301|2014-11-24 04:00,24,88.575,88.6,88.575,88.58,3
20150301|2014-11-24 04:30,24,88.575,88.575,88.565,88.565,7
20150301|2014-11-24 05:00,24,88.5,88.535,88.5,88.525,9
20150301|2014-11-24 06:30,24,88.515,88.515,88.505,88.51,3
20150301|2014-11-24 07:00,24,88.53,88.54,88.51,88.53,12
20150301|2014-11-24 07:30,24,88.55,88.55,88.465,88.465,14
20150301|2014-11-24 08:00,24,88.48,88.5,88.475,88.5,13
20150301|2014-11-24 08:30,24,88.525,88.525,88.45,88.45,6
20150301|2014-11-24 09:00,24,88.45,88.455,88.395,88.395,26
20150301|2014-11-24 09:30,24,88.39,88.39,88.375,88.375,4
20150301|2014-11-24 10:00,24,88.4,88.41,88.36,88.36,17
20150301|2014-11-24 10:30,24,88.355,88.445,88.355,88.425,79
20150301|2014-11-24 11:00,24,88.46,88.46,88.46,88.46,2
20150301|2014-11-24 11:30,24,88.435,88.46,88.43,88.46,17
20150301|2014-11-24 12:00,24,88.46,88.46,88.445,88.445,2
20150301|2014-11-24 12:30,24,88.415,88.43,88.39,88.39,28
20150301|2014-11-24 13:00,24,88.395,88.405,88.395,88.405,9
20150301|2014-11-24 13:30,24,88.4,88.41,88.4,88.41,34
20150301|2014-11-24 14:00,24,88.415,88.415,88.39,88.39,7
20150301|2014-11-24 14:30,24,88.37,88.37,88.37,88.37,3
20150301|2014-11-24 15:00,24,88.385,88.385,88.385,88.385,1
20150301|2014-11-24 15:30,24,88.37,88.37,88.365,88.365,5
20150301|2014-11-24 19:00,25,88.435,88.435,88.37,88.4,7
20150301|2014-11-24 19:30,25,88.425,88.425,88.395,88.405,8
20150301|2014-11-24 20:00,25,88.44,88.45,88.44,88.45,11
20150301|2014-11-24 20:30,25,88.445,88.455,88.445,88.455,7
20150301|2014-11-24 21:00,25,88.425,88.425,88.415,88.415,7
20150301|2014-11-24 21:30,25,88.44,88.455,88.44,88.455,3
20150301|2014-11-24 23:00,25,88.45,88.45,88.435,88.435,5
20150301|2014-11-24 23:30,25,88.43,88.43,88.415,88.43,7
20150301|2014-11-25 00:00,25,88.43,88.435,88.43,88.435,3
20150301|2014-11-25 00:30,25,88.415,88.415,88.415,88.415,1
20150301|2014-11-25 01:00,25,88.415,88.475,88.36,88.475,15
20150301|2014-11-25 01:30,25,88.455,88.5,88.455,88.48,36
20150301|2014-11-25 02:00,25,88.46,88.46,88.4,88.4,8
20150301|2014-11-25 02:30,25,88.4,88.41,88.335,88.41,14
20150301|2014-11-25 03:00,25,88.395,88.45,88.395,88.45,2
20150301|2014-11-25 03:30,25,88.425,88.425,88.425,88.425,3
20150301|2014-11-25 04:00,25,88.43,88.43,88.42,88.42,3
20150301|2014-11-25 05:00,25,88.41,88.41,88.41,88.41,1
20150301|2014-11-25 05:30,25,88.41,88.41,88.39,88.39,3
20150301|2014-11-25 06:00,25,88.415,88.425,88.415,88.425,10
20150301|2014-11-25 06:30,25,88.48,88.48,88.455,88.465,8
20150301|2014-11-25 07:00,25,88.445,88.445,88.44,88.44,3
20150301|2014-11-25 07:30,25,88.495,88.59,88.46,88.51,97
20150301|2014-11-25 08:00,25,88.515,88.515,88.415,88.425,126
20150301|2014-11-25 08:30,25,88.435,88.435,88.175,88.22,283
20150301|2014-11-25 09:00,25,88.2,88.255,88.11,88.2,254
20150301|2014-11-25 09:30,25,88.2,88.2,88.075,88.075,53
20150301|2014-11-25 10:00,25,88.07,88.13,88.06,88.12,20
20150301|2014-11-25 10:30,25,88.145,88.16,88.135,88.16,49
20150301|2014-11-25 11:00,25,88.19,88.21,88.185,88.21,20
20150301|2014-11-25 11:30,25,88.21,88.21,88.165,88.2,42
20150301|2014-11-25 12:00,25,88.15,88.15,88.15,88.15,1
20150301|2014-11-25 13:00,25,88.07,88.13,88.07,88.13,11
20150301|2014-11-25 13:30,25,88.14,88.14,88.14,88.14,5
20150301|2014-11-25 14:00,25,88.16,88.16,88.135,88.135,2
20150301|2014-11-25 14:30,25,88.13,88.13,88.12,88.12,4
20150301|2014-11-25 15:30,25,88.15,88.15,88.15,88.15,1
20150301|2014-11-25 19:00,26,88.11,88.11,88.065,88.065,56
20150301|2014-11-25 19:30,26,88.09,88.15,88.09,88.13,15
20150301|2014-11-25 20:00,26,88.145,88.17,88.14,88.17,22
20150301|2014-11-25 21:00,26,88.15,88.15,88.135,88.15,14
20150301|2014-11-25 21:30,26,88.17,88.17,88.17,88.17,1
20150301|2014-11-25 23:00,26,88.16,88.175,88.16,88.17,8
20150301|2014-11-25 23:30,26,88.165,88.165,88.15,88.15,2
20150301|2014-11-26 00:00,26,88.13,88.13,88.09,88.11,12
20150301|2014-11-26 00:30,26,88.125,88.125,88.085,88.11,8
20150301|2014-11-26 01:00,26,88.115,88.115,88.115,88.115,1
20150301|2014-11-26 01:30,26,88.145,88.165,88.145,88.165,3
20150301|2014-11-26 02:00,26,88.12,88.125,88.105,88.105,3
20150301|2014-11-26 02:30,26,88.1,88.155,88.06,88.155,18
20150301|2014-11-26 03:00,26,88.155,88.245,88.155,88.205,59
20150301|2014-11-26 03:30,26,88.185,88.225,88.165,88.225,3
20150301|2014-11-26 04:00,26,88.25,88.275,88.25,88.275,3
20150301|2014-11-26 04:30,26,88.28,88.28,88.205,88.205,2
20150301|2014-11-26 05:30,26,88.22,88.22,88.22,88.22,1
20150301|2014-11-26 06:00,26,88.205,88.205,88.205,88.205,2
20150301|2014-11-26 06:30,26,88.12,88.12,88.04,88.04,30
20150301|2014-11-26 07:00,26,88.04,88.07,88.04,88.07,4
20150301|2014-11-26 07:30,26,88.05,88.05,87.9,88.03,110
20150301|2014-11-26 08:00,26,88.02,88.025,87.97,87.97,16
20150301|2014-11-26 08:30,26,87.985,88.02,87.9,87.935,168
20150301|2014-11-26 09:00,26,87.89,87.9,87.825,87.85,70
20150301|2014-11-26 09:30,26,87.87,87.905,87.76,87.76,83
20150301|2014-11-26 10:00,26,87.795,87.89,87.795,87.885,29
20150301|2014-11-26 10:30,26,87.86,87.87,87.86,87.87,7
20150301|2014-11-26 11:00,26,87.88,87.895,87.88,87.895,2
20150301|2014-11-26 11:30,26,87.855,87.905,87.855,87.905,2
20150301|2014-11-26 12:00,26,87.88,87.88,87.86,87.86,81
20150301|2014-11-26 12:30,26,87.88,87.88,87.845,87.845,21
20150301|2014-11-26 13:00,26,87.87,87.87,87.87,87.87,1
20150301|2014-11-26 13:30,26,87.89,87.89,87.845,87.845,24
20150301|2014-11-26 14:30,26,87.87,87.87,87.87,87.87,4
20150301|2014-11-26 15:00,26,87.875,87.875,87.875,87.875,2
20150301|2014-11-26 15:30,26,87.9,87.9,87.9,87.9,5
20150301|2014-11-26 19:00,27,87.915,87.95,87.915,87.935,9
20150301|2014-11-26 20:00,27,87.95,87.95,87.91,87.93,28
20150301|2014-11-26 20:30,27,87.915,87.92,87.915,87.915,12
20150301|2014-11-26 21:00,27,87.895,87.93,87.895,87.925,6
20150301|2014-11-26 21:30,27,87.89,87.895,87.845,87.86,31
20150301|2014-11-26 22:00,27,87.875,87.885,87.87,87.885,15
20150301|2014-11-26 22:30,27,87.865,87.87,87.865,87.87,3
20150301|2014-11-26 23:30,27,87.9,87.9,87.9,87.9,1
20150301|2014-11-27 00:30,27,87.85,87.875,87.85,87.875,5
20150301|2014-11-27 01:00,27,87.875,87.875,87.775,87.815,38
20150301|2014-11-27 01:30,27,87.815,87.815,87.79,87.81,8
20150301|2014-11-27 02:00,27,87.92,87.94,87.89,87.94,16
20150301|2014-11-27 02:30,27,87.935,88,87.935,88,11
20150301|2014-11-27 03:00,27,88.065,88.12,88.065,88.085,90
20150301|2014-11-27 03:30,27,88.09,88.09,88.09,88.09,3
20150301|2014-11-27 04:00,27,88.11,88.11,88.11,88.11,3
20150301|2014-11-27 04:30,27,88.09,88.095,88.09,88.095,8
20150301|2014-11-27 05:00,27,88.075,88.085,88.075,88.085,2
20150301|2014-11-27 05:30,27,88.055,88.055,88.01,88.01,8
20150301|2014-11-27 06:00,27,88.015,88.015,88,88,65
20150301|2014-11-27 06:30,27,88.015,88.015,88.015,88.015,1
20150301|2014-11-27 07:00,27,87.98,88.05,87.98,88.04,5
20150301|2014-11-27 08:00,27,88.03,88.03,88.025,88.025,2
20150301|2014-11-27 08:30,27,87.985,87.985,87.985,87.985,4
20150301|2014-11-27 09:00,27,88.035,88.04,88.035,88.04,20
20150301|2014-11-27 09:30,27,88.06,88.14,88.06,88.13,58
20150301|2014-11-27 10:00,27,88.135,88.185,88.135,88.175,35
20150301|2014-11-27 10:30,27,88.165,88.19,88.155,88.19,7
20150301|2014-11-27 11:00,27,88.19,88.19,88.185,88.185,5
20150301|2014-11-27 11:30,27,88.2,88.205,88.2,88.205,2
20150301|2014-11-27 19:00,28,88.355,88.36,88.3,88.31,72
20150301|2014-11-27 19:30,28,88.31,88.31,88.28,88.28,2
20150301|2014-11-27 20:00,28,88.265,88.28,88.265,88.265,4
20150301|2014-11-27 20:30,28,88.29,88.29,88.29,88.29,1
20150301|2014-11-27 21:00,28,88.31,88.31,88.3,88.3,2
20150301|2014-11-27 21:30,28,88.31,88.37,88.31,88.37,9
20150301|2014-11-27 22:00,28,88.375,88.375,88.37,88.37,6
20150301|2014-11-27 22:30,28,88.37,88.37,88.37,88.37,1
20150301|2014-11-27 23:00,28,88.385,88.385,88.37,88.37,7
20150301|2014-11-27 23:30,28,88.36,88.36,88.36,88.36,2
20150301|2014-11-28 00:00,28,88.37,88.37,88.355,88.36,16
20150301|2014-11-28 00:30,28,88.33,88.33,88.33,88.33,5
20150301|2014-11-28 01:00,28,88.32,88.32,88.285,88.31,8
20150301|2014-11-28 01:30,28,88.29,88.45,88.29,88.44,13
20150301|2014-11-28 02:00,28,88.465,88.475,88.44,88.45,24
20150301|2014-11-28 02:30,28,88.435,88.435,88.425,88.425,16
20150301|2014-11-28 03:00,28,88.38,88.405,88.38,88.405,5
20150301|2014-11-28 03:30,28,88.45,88.45,88.4,88.4,9
20150301|2014-11-28 04:00,28,88.335,88.385,88.32,88.34,33
20150301|2014-11-28 04:30,28,88.365,88.365,88.36,88.36,4
20150301|2014-11-28 05:00,28,88.36,88.375,88.36,88.375,4
20150301|2014-11-28 05:30,28,88.365,88.365,88.24,88.24,59
20150301|2014-11-28 06:00,28,88.215,88.235,88.195,88.235,15
20150301|2014-11-28 06:30,28,88.25,88.275,88.23,88.275,6
20150301|2014-11-28 07:00,28,88.225,88.225,88.225,88.225,1
20150301|2014-11-28 07:30,28,88.28,88.28,88.265,88.265,13
20150301|2014-11-28 08:00,28,88.29,88.295,88.26,88.275,47
20150301|2014-11-28 08:30,28,88.26,88.38,88.26,88.38,101
20150301|2014-11-28 09:00,28,88.38,88.445,88.34,88.435,70
20150301|2014-11-28 09:30,28,88.4,88.455,88.4,88.41,38
20150301|2014-11-28 10:00,28,88.475,88.575,88.465,88.545,46
20150301|2014-11-28 10:30,28,88.565,88.58,88.55,88.58,22
20150301|2014-11-28 11:00,28,88.58,88.6,88.57,88.59,21
20150301|2014-11-28 11:30,28,88.6,88.64,88.595,88.61,52
20150301|2014-11-28 12:00,28,88.605,88.605,88.6,88.6,11
20150301|2014-11-30 17:00,1,88.565,88.645,88.52,88.645,32
20150301|2014-11-30 17:30,1,88.655,88.66,88.625,88.65,220
20150301|2014-11-30 18:00,1,88.65,88.705,88.62,88.685,19
20150301|2014-11-30 18:30,1,88.695,88.7,88.645,88.655,69
20150301|2014-11-30 19:00,1,88.655,88.665,88.64,88.655,72
20150301|2014-11-30 19:30,1,88.645,88.645,88.57,88.57,67
20150301|2014-11-30 20:00,1,88.59,88.615,88.565,88.61,35
20150301|2014-11-30 20:30,1,88.605,88.605,88.575,88.575,54
20150301|2014-11-30 21:00,1,88.58,88.595,88.565,88.595,187
20150301|2014-11-30 21:30,1,88.585,88.585,88.565,88.565,110
20150301|2014-11-30 22:00,1,88.565,88.565,88.53,88.54,69
20150301|2014-11-30 23:00,1,88.535,88.535,88.525,88.53,13
20150301|2014-11-30 23:30,1,88.545,88.57,88.545,88.57,7
20150301|2014-12-01 00:00,1,88.575,88.575,88.545,88.545,61
20150301|2014-12-01 00:30,1,88.545,88.55,88.535,88.545,24
20150301|2014-12-01 01:00,1,88.545,88.605,88.52,88.545,213
20150301|2014-12-01 01:30,1,88.54,88.68,88.54,88.675,161
20150301|2014-12-01 02:00,1,88.69,88.7,88.585,88.585,67
20150301|2014-12-01 02:30,1,88.545,88.545,88.295,88.495,130
20150301|2014-12-01 03:00,1,88.41,88.455,88.36,88.4,38
20150301|2014-12-01 03:30,1,88.36,88.425,88.355,88.365,19
20150301|2014-12-01 04:00,1,88.345,88.345,88.28,88.33,51
20150301|2014-12-01 04:30,1,88.33,88.33,88.33,88.33,1
20150301|2014-12-01 05:00,1,88.36,88.36,88.28,88.33,52
20150301|2014-12-01 05:30,1,88.33,88.38,88.32,88.38,16
20150301|2014-12-01 06:00,1,88.38,88.4,88.365,88.375,17
20150301|2014-12-01 06:30,1,88.365,88.37,88.3,88.3,63
20150301|2014-12-01 07:00,1,88.295,88.32,88.195,88.215,128
20150301|2014-12-01 07:30,1,88.205,88.24,88.195,88.24,129
20150301|2014-12-01 08:00,1,88.22,88.22,88.13,88.145,198
20150301|2014-12-01 08:30,1,88.135,88.16,88.02,88.05,333
20150301|2014-12-01 09:00,1,88.05,88.2,88.035,88.13,196
20150301|2014-12-01 09:30,1,88.125,88.25,88.125,88.25,41
20150301|2014-12-01 10:00,1,88.24,88.28,88.18,88.2,93
20150301|2014-12-01 10:30,1,88.195,88.195,88.135,88.135,28
20150301|2014-12-01 11:00,1,88.13,88.135,88.09,88.115,120
20150301|2014-12-01 11:30,1,88.125,88.14,88.06,88.075,49
20150301|2014-12-01 12:00,1,88.105,88.13,88.07,88.13,26
20150301|2014-12-01 12:30,1,88.1,88.175,88.1,88.17,77
20150301|2014-12-01 13:00,1,88.195,88.23,88.185,88.185,39
20150301|2014-12-01 13:30,1,88.185,88.2,88.18,88.19,62
20150301|2014-12-01 14:00,1,88.205,88.215,88.205,88.215,21
20150301|2014-12-01 14:30,1,88.215,88.225,88.215,88.225,3
20150301|2014-12-01 15:30,1,88.245,88.275,88.245,88.275,14
20150301|2014-12-01 19:00,2,88.21,88.26,88.21,88.24,104
20150301|2014-12-01 19:30,2,88.24,88.285,88.24,88.28,83
20150301|2014-12-01 20:00,2,88.265,88.285,88.26,88.275,13
20150301|2014-12-01 20:30,2,88.28,88.29,88.265,88.265,10
20150301|2014-12-01 21:00,2,88.27,88.27,88.25,88.25,13
20150301|2014-12-01 21:30,2,88.27,88.295,88.245,88.245,15
20150301|2014-12-01 22:00,2,88.245,88.245,88.245,88.245,4
20150301|2014-12-01 22:30,2,88.28,88.28,88.28,88.28,1
20150301|2014-12-01 23:00,2,88.28,88.285,88.28,88.285,3
20150301|2014-12-01 23:30,2,88.29,88.305,88.29,88.29,72
20150301|2014-12-02 00:00,2,88.295,88.3,88.275,88.275,32
20150301|2014-12-02 00:30,2,88.29,88.305,88.29,88.305,7
20150301|2014-12-02 01:00,2,88.315,88.375,88.315,88.37,37
20150301|2014-12-02 01:30,2,88.35,88.38,88.33,88.375,73
20150301|2014-12-02 02:00,2,88.365,88.465,88.36,88.435,52
20150301|2014-12-02 02:30,2,88.45,88.495,88.42,88.425,44
20150301|2014-12-02 03:00,2,88.42,88.445,88.405,88.445,9
20150301|2014-12-02 03:30,2,88.44,88.495,88.44,88.49,34
20150301|2014-12-02 04:00,2,88.5,88.53,88.49,88.49,19
20150301|2014-12-02 04:30,2,88.5,88.5,88.48,88.485,26
20150301|2014-12-02 05:00,2,88.475,88.49,88.465,88.475,107
20150301|2014-12-02 05:30,2,88.48,88.495,88.48,88.495,3
20150301|2014-12-02 06:00,2,88.5,88.55,88.5,88.55,32
20150301|2014-12-02 06:30,2,88.55,88.625,88.53,88.625,99
20150301|2014-12-02 07:00,2,88.63,88.71,88.58,88.705,138
20150301|2014-12-02 07:30,2,88.715,88.72,88.625,88.625,300
20150301|2014-12-02 08:00,2,88.615,88.7,88.595,88.695,81
20150301|2014-12-02 08:30,2,88.71,88.825,88.705,88.805,1153
20150301|2014-12-02 09:00,2,88.8,88.855,88.75,88.78,1619
20150301|2014-12-02 09:30,2,88.815,88.815,88.735,88.79,421
20150301|2014-12-02 10:00,2,88.775,88.88,88.775,88.88,272
20150301|2014-12-02 10:30,2,88.87,88.905,88.84,88.865,72
20150301|2014-12-02 11:00,2,88.86,88.875,88.81,88.81,67
20150301|2014-12-02 11:30,2,88.83,88.905,88.83,88.885,22
20150301|2014-12-02 12:00,2,88.88,88.9,88.875,88.9,15
20150301|2014-12-02 12:30,2,88.9,88.93,88.895,88.93,99
20150301|2014-12-02 13:00,2,88.925,88.95,88.905,88.95,128
20150301|2014-12-02 13:30,2,88.95,88.955,88.93,88.93,23
20150301|2014-12-02 14:00,2,88.935,88.935,88.925,88.935,10
20150301|2014-12-02 14:30,2,88.93,88.93,88.9,88.915,27
20150301|2014-12-02 15:00,2,88.895,88.925,88.895,88.925,24
20150301|2014-12-02 15:30,2,88.935,88.935,88.905,88.905,54
20150301|2014-12-02 19:00,3,88.9,88.935,88.9,88.935,39
20150301|2014-12-02 19:30,3,88.93,88.93,88.89,88.89,6
20150301|2014-12-02 20:00,3,88.895,88.9,88.875,88.895,88
20150301|2014-12-02 20:30,3,88.91,88.91,88.885,88.89,15
20150301|2014-12-02 21:00,3,88.9,88.905,88.895,88.905,7
20150301|2014-12-02 21:30,3,88.905,88.92,88.905,88.92,6
20150301|2014-12-02 22:00,3,88.91,88.92,88.87,88.875,12
20150301|2014-12-02 22:30,3,88.885,88.905,88.885,88.905,3
20150301|2014-12-02 23:00,3,88.895,88.895,88.885,88.895,24
20150301|2014-12-02 23:30,3,88.92,88.95,88.91,88.95,18
20150301|2014-12-03 00:00,3,88.95,88.985,88.935,88.985,56
20150301|2014-12-03 00:30,3,88.98,88.995,88.96,88.96,29
20150301|2014-12-03 01:00,3,88.94,89.01,88.91,88.99,41
20150301|2014-12-03 01:30,3,88.99,89,88.965,88.965,16
20150301|2014-12-03 02:00,3,88.95,89.1,88.95,89.075,54
20150301|2014-12-03 02:30,3,89.075,89.195,89.075,89.125,187
20150301|2014-12-03 03:00,3,89.125,89.125,89.085,89.095,50
20150301|2014-12-03 03:30,3,89.15,89.175,89.135,89.135,24
20150301|2014-12-03 04:00,3,89.13,89.15,89.085,89.135,375
20150301|2014-12-03 04:30,3,89.13,89.185,89.12,89.125,363
20150301|2014-12-03 05:00,3,89.145,89.145,89.125,89.13,9
20150301|2014-12-03 05:30,3,89.165,89.2,89.16,89.195,18
20150301|2014-12-03 06:00,3,89.19,89.195,89.15,89.18,23
20150301|2014-12-03 06:30,3,89.16,89.165,89.12,89.13,36
20150301|2014-12-03 07:00,3,89.15,89.155,89.03,89.03,82
20150301|2014-12-03 07:30,3,89.045,89.15,89.03,89.15,57
20150301|2014-12-03 08:00,3,89.15,89.24,89.145,89.24,167
20150301|2014-12-03 08:30,3,89.245,89.29,89.2,89.2,338
20150301|2014-12-03 09:00,3,89.255,89.3,89.2,89.21,1242
20150301|2014-12-03 09:30,3,89.205,89.215,89.145,89.185,363
20150301|2014-12-03 10:00,3,89.185,89.25,89.155,89.235,608
20150301|2014-12-03 10:30,3,89.235,89.26,89.21,89.26,120
20150301|2014-12-03 11:00,3,89.265,89.27,89.22,89.22,276
20150301|2014-12-03 11:30,3,89.205,89.275,89.205,89.255,77
20150301|2014-12-03 12:00,3,89.27,89.285,89.255,89.285,28
20150301|2014-12-03 12:30,3,89.295,89.295,89.265,89.28,28
20150301|2014-12-03 13:00,3,89.28,89.28,89.27,89.27,18
20150301|2014-12-03 13:30,3,89.26,89.26,89.235,89.255,6
20150301|2014-12-03 14:00,3,89.255,89.255,89.24,89.24,16
20150301|2014-12-03 14:30,3,89.23,89.275,89.225,89.25,104
20150301|2014-12-03 15:00,3,89.255,89.275,89.255,89.265,83
20150301|2014-12-03 15:30,3,89.26,89.265,89.25,89.25,20
20150301|2014-12-03 19:00,4,89.23,89.23,89.185,89.205,30
20150301|2014-12-03 19:30,4,89.205,89.22,89.2,89.205,18
20150301|2014-12-03 20:00,4,89.215,89.25,89.215,89.25,7
20150301|2014-12-03 20:30,4,89.265,89.265,89.245,89.245,2
20150301|2014-12-03 21:00,4,89.24,89.265,89.24,89.265,7
20150301|2014-12-03 21:30,4,89.285,89.29,89.27,89.29,46
20150301|2014-12-03 22:00,4,89.3,89.32,89.295,89.295,34
20150301|2014-12-03 22:30,4,89.29,89.29,89.28,89.28,7
20150301|2014-12-03 23:00,4,89.285,89.295,89.285,89.295,4
20150301|2014-12-03 23:30,4,89.3,89.3,89.27,89.285,51
20150301|2014-12-04 00:00,4,89.28,89.31,89.26,89.285,22
20150301|2014-12-04 00:30,4,89.28,89.285,89.27,89.27,7
20150301|2014-12-04 01:00,4,89.29,89.32,89.29,89.315,19
20150301|2014-12-04 01:30,4,89.315,89.32,89.23,89.23,123
20150301|2014-12-04 02:00,4,89.235,89.255,89.2,89.2,41
20150301|2014-12-04 02:30,4,89.225,89.23,89.2,89.225,13
20150301|2014-12-04 03:00,4,89.215,89.275,89.18,89.275,58
20150301|2014-12-04 03:30,4,89.255,89.255,89.25,89.255,3
20150301|2014-12-04 04:00,4,89.21,89.22,89.21,89.215,5
20150301|2014-12-04 04:30,4,89.235,89.245,89.235,89.245,11
20150301|2014-12-04 05:00,4,89.25,89.275,89.24,89.24,7
20150301|2014-12-04 05:30,4,89.275,89.29,89.275,89.285,13
20150301|2014-12-04 06:00,4,89.275,89.28,89.275,89.275,6
20150301|2014-12-04 06:30,4,89.265,89.275,89.225,89.275,31
20150301|2014-12-04 07:00,4,89.3,89.3,89.24,89.24,189
20150301|2014-12-04 07:30,4,89.225,89.435,88.71,88.8,1424
20150301|2014-12-04 08:00,4,88.8,89.185,88.735,88.95,1000
20150301|2014-12-04 08:30,4,88.92,89.05,88.835,88.85,587
20150301|2014-12-04 09:00,4,88.835,89.02,88.835,88.89,210
20150301|2014-12-04 09:30,4,88.87,88.875,88.615,88.65,968
20150301|2014-12-04 10:00,4,88.61,88.64,88.44,88.485,2440
20150301|2014-12-04 10:30,4,88.485,88.615,88.475,88.595,333
20150301|2014-12-04 11:00,4,88.605,88.7,88.585,88.675,609
20150301|2014-12-04 11:30,4,88.665,88.96,88.665,88.88,398
20150301|2014-12-04 12:00,4,88.905,88.945,88.85,88.92,44
20150301|2014-12-04 12:30,4,88.935,88.97,88.935,88.96,249
20150301|2014-12-04 13:00,4,88.955,88.955,88.935,88.955,12
20150301|2014-12-04 13:30,4,88.965,88.965,88.95,88.95,6
20150301|2014-12-04 14:00,4,88.935,88.935,88.865,88.865,39
20150301|2014-12-04 14:30,4,88.865,88.865,88.855,88.855,10
20150301|2014-12-04 15:00,4,88.86,88.865,88.85,88.865,20
20150301|2014-12-04 15:30,4,88.895,88.915,88.895,88.915,3
20150301|2014-12-04 19:00,5,88.86,88.875,88.86,88.87,26
20150301|2014-12-04 19:30,5,88.89,88.94,88.88,88.94,60
20150301|2014-12-04 20:00,5,88.94,88.955,88.915,88.92,79
20150301|2014-12-04 20:30,5,88.92,88.93,88.9,88.9,11
20150301|2014-12-04 21:00,5,88.9,88.915,88.895,88.915,12
20150301|2014-12-04 21:30,5,88.91,88.91,88.905,88.905,13
20150301|2014-12-04 22:00,5,88.925,88.985,88.925,88.965,144
20150301|2014-12-04 22:30,5,88.96,88.97,88.96,88.97,10
20150301|2014-12-04 23:00,5,88.95,88.96,88.94,88.96,9
20150301|2014-12-04 23:30,5,88.965,88.965,88.925,88.925,159
20150301|2014-12-05 00:00,5,88.95,88.965,88.95,88.96,9
20150301|2014-12-05 00:30,5,88.96,88.985,88.945,88.97,11
20150301|2014-12-05 01:00,5,89,89.005,88.97,88.97,16
20150301|2014-12-05 01:30,5,88.965,88.965,88.925,88.935,48
20150301|2014-12-05 02:00,5,88.95,89.015,88.95,89.015,64
20150301|2014-12-05 02:30,5,89.025,89.065,89.025,89.03,9
20150301|2014-12-05 03:00,5,89,89.025,88.98,89.015,50
20150301|2014-12-05 03:30,5,89.025,89.06,89.015,89.015,51
20150301|2014-12-05 04:00,5,89.005,89.055,89,89.045,134
20150301|2014-12-05 04:30,5,89.085,89.11,89.06,89.065,34
20150301|2014-12-05 05:00,5,89.08,89.1,89.08,89.1,6
20150301|2014-12-05 05:30,5,89.07,89.14,89.07,89.13,138
20150301|2014-12-05 06:00,5,89.13,89.13,89.115,89.12,24
20150301|2014-12-05 06:30,5,89.12,89.12,89.03,89.03,101
20150301|2014-12-05 07:00,5,89.025,89.11,88.965,89.04,107
20150301|2014-12-05 07:30,5,89.08,89.605,89.08,89.455,1261
20150301|2014-12-05 08:00,5,89.465,89.465,89.325,89.415,413
20150301|2014-12-05 08:30,5,89.44,89.7,89.44,89.695,296
20150301|2014-12-05 09:00,5,89.69,89.69,89.535,89.61,279
20150301|2014-12-05 09:30,5,89.635,89.635,89.5,89.535,72
20150301|2014-12-05 10:00,5,89.56,89.6,89.51,89.53,78
20150301|2014-12-05 10:30,5,89.515,89.515,89.46,89.485,98
20150301|2014-12-05 11:00,5,89.515,89.535,89.515,89.52,17
20150301|2014-12-05 11:30,5,89.53,89.56,89.52,89.535,26
20150301|2014-12-05 12:00,5,89.55,89.605,89.53,89.595,88
20150301|2014-12-05 12:30,5,89.585,89.615,89.585,89.605,96
20150301|2014-12-05 13:00,5,89.595,89.615,89.575,89.575,111
20150301|2014-12-05 13:30,5,89.55,89.57,89.55,89.555,33
20150301|2014-12-05 14:00,5,89.555,89.555,89.55,89.55,6
20150301|2014-12-05 14:30,5,89.54,89.58,89.54,89.58,6
20150301|2014-12-05 15:00,5,89.58,89.595,89.575,89.595,32
20150301|2014-12-05 15:30,5,89.6,89.605,89.6,89.605,2
20150301|2014-12-07 17:00,8,89.62,89.65,89.59,89.59,40
20150301|2014-12-07 17:30,8,89.595,89.6,89.55,89.6,54
20150301|2014-12-07 18:00,8,89.58,89.605,89.555,89.605,27
20150301|2014-12-07 18:30,8,89.615,89.615,89.55,89.58,41
20150301|2014-12-07 19:00,8,89.555,89.56,89.505,89.52,50
20150301|2014-12-07 19:30,8,89.515,89.555,89.51,89.545,182
20150301|2014-12-07 20:00,8,89.545,89.595,89.545,89.585,37
20150301|2014-12-07 20:30,8,89.57,89.6,89.565,89.595,23
20150301|2014-12-07 21:00,8,89.6,89.6,89.585,89.59,17
20150301|2014-12-07 21:30,8,89.595,89.61,89.595,89.61,92
20150301|2014-12-07 22:00,8,89.62,89.62,89.59,89.59,21
20150301|2014-12-07 22:30,8,89.615,89.615,89.6,89.61,12
20150301|2014-12-07 23:00,8,89.61,89.61,89.58,89.58,50
20150301|2014-12-07 23:30,8,89.585,89.59,89.565,89.565,47
20150301|2014-12-08 00:00,8,89.59,89.61,89.585,89.61,12
20150301|2014-12-08 00:30,8,89.615,89.625,89.6,89.605,62
20150301|2014-12-08 01:00,8,89.63,89.66,89.61,89.64,50
20150301|2014-12-08 01:30,8,89.62,89.735,89.62,89.705,214
20150301|2014-12-08 02:00,8,89.7,89.78,89.65,89.775,176
20150301|2014-12-08 02:30,8,89.76,89.785,89.71,89.72,504
20150301|2014-12-08 03:00,8,89.73,89.75,89.67,89.67,59
20150301|2014-12-08 03:30,8,89.67,89.73,89.67,89.73,11
20150301|2014-12-08 04:00,8,89.75,89.75,89.73,89.75,21
20150301|2014-12-08 04:30,8,89.77,89.77,89.72,89.77,26
20150301|2014-12-08 05:00,8,89.77,89.77,89.655,89.655,32
20150301|2014-12-08 05:30,8,89.66,89.67,89.6,89.67,84
20150301|2014-12-08 06:00,8,89.68,89.68,89.64,89.665,14
20150301|2014-12-08 06:30,8,89.645,89.725,89.63,89.725,44
20150301|2014-12-08 07:00,8,89.715,89.735,89.635,89.64,183
20150301|2014-12-08 07:30,8,89.635,89.645,89.57,89.61,105
20150301|2014-12-08 08:00,8,89.59,89.6,89.525,89.58,147
20150301|2014-12-08 08:30,8,89.575,89.635,89.555,89.58,227
20150301|2014-12-08 09:00,8,89.595,89.595,89.495,89.54,421
20150301|2014-12-08 09:30,8,89.54,89.57,89.48,89.54,469
20150301|2014-12-08 10:00,8,89.515,89.52,89.465,89.465,348
20150301|2014-12-08 10:30,8,89.48,89.54,89.465,89.54,82
20150301|2014-12-08 11:00,8,89.535,89.535,89.455,89.46,160
20150301|2014-12-08 11:30,8,89.47,89.47,89.36,89.385,346
20150301|2014-12-08 12:00,8,89.395,89.405,89.315,89.32,552
20150301|2014-12-08 12:30,8,89.32,89.34,89.27,89.27,506
20150301|2014-12-08 13:00,8,89.27,89.285,89.16,89.285,487
20150301|2014-12-08 13:30,8,89.275,89.36,89.275,89.29,77
20150301|2014-12-08 14:00,8,89.295,89.325,89.295,89.325,28
20150301|2014-12-08 14:30,8,89.34,89.405,89.335,89.405,137
20150301|2014-12-08 15:00,8,89.4,89.44,89.4,89.44,19
20150301|2014-12-08 15:30,8,89.44,89.445,89.37,89.37,132
20150301|2014-12-08 19:00,9,89.47,89.49,89.435,89.445,331
20150301|2014-12-08 19:30,9,89.435,89.46,89.42,89.455,108
20150301|2014-12-08 20:00,9,89.455,89.475,89.43,89.435,155
20150301|2014-12-08 20:30,9,89.425,89.435,89.42,89.42,142
20150301|2014-12-08 21:00,9,89.44,89.52,89.44,89.52,44
20150301|2014-12-08 21:30,9,89.51,89.53,89.465,89.49,145
20150301|2014-12-08 22:00,9,89.485,89.49,89.39,89.39,74
20150301|2014-12-08 22:30,9,89.39,89.39,89.335,89.37,84
20150301|2014-12-08 23:00,9,89.37,89.39,89.35,89.35,912
20150301|2014-12-08 23:30,9,89.34,89.355,89.32,89.32,53
20150301|2014-12-09 00:00,9,89.32,89.32,89.175,89.21,357
20150301|2014-12-09 00:30,9,89.21,89.26,89.165,89.19,274
20150301|2014-12-09 01:00,9,89.195,89.3,89.18,89.27,56
20150301|2014-12-09 01:30,9,89.25,89.26,89.09,89.095,603
20150301|2014-12-09 02:00,9,89.095,89.12,88.985,89.06,594
20150301|2014-12-09 02:30,9,89.07,89.105,89.02,89.09,137
20150301|2014-12-09 03:00,9,89.075,89.17,89.04,89.15,107
20150301|2014-12-09 03:30,9,89.15,89.195,89.125,89.18,147
20150301|2014-12-09 04:00,9,89.185,89.22,89.14,89.14,146
20150301|2014-12-09 04:30,9,89.13,89.13,89.07,89.125,69
20150301|2014-12-09 05:00,9,89.135,89.16,89.1,89.15,59
20150301|2014-12-09 05:30,9,89.145,89.175,89.12,89.175,43
20150301|2014-12-09 06:00,9,89.145,89.145,88.995,89.02,341
20150301|2014-12-09 06:30,9,89.015,89.045,88.965,88.965,194
20150301|2014-12-09 07:00,9,88.965,89.05,88.88,88.895,270
20150301|2014-12-09 07:30,9,88.89,88.95,88.85,88.88,447
20150301|2014-12-09 08:00,9,88.88,88.89,88.815,88.85,398
20150301|2014-12-09 08:30,9,88.855,88.87,88.76,88.85,646
20150301|2014-12-09 09:00,9,88.845,88.855,88.445,88.53,1437
20150301|2014-12-09 09:30,9,88.5,88.67,88.395,88.645,720
20150301|2014-12-09 10:00,9,88.63,88.72,88.565,88.705,395
20150301|2014-12-09 10:30,9,88.705,88.78,88.66,88.685,260
20150301|2014-12-09 11:00,9,88.675,88.87,88.67,88.85,445
20150301|2014-12-09 11:30,9,88.86,88.91,88.83,88.84,536
20150301|2014-12-09 12:00,9,88.835,88.9,88.815,88.84,221
20150301|2014-12-09 12:30,9,88.845,88.87,88.82,88.87,237
20150301|2014-12-09 13:00,9,88.86,88.97,88.86,88.935,292
20150301|2014-12-09 13:30,9,88.935,88.955,88.9,88.945,265
20150301|2014-12-09 14:00,9,88.955,89.035,88.95,89.035,397
20150301|2014-12-09 14:30,9,89.02,89.02,88.97,88.975,72
20150301|2014-12-09 15:00,9,88.975,88.99,88.97,88.975,29
20150301|2014-12-09 15:30,9,89,89,88.975,88.975,7
20150301|2014-12-09 19:00,10,88.945,89,88.91,88.97,156
20150301|2014-12-09 19:30,10,88.99,89.07,88.99,89.065,263
20150301|2014-12-09 20:00,10,89.06,89.065,89.01,89.015,40
20150301|2014-12-09 20:30,10,89.01,89.01,88.965,88.98,390
20150301|2014-12-09 21:00,10,88.97,88.985,88.96,88.975,47
20150301|2014-12-09 21:30,10,88.965,88.965,88.88,88.905,107
20150301|2014-12-09 22:00,10,88.905,88.905,88.81,88.825,203
20150301|2014-12-09 22:30,10,88.82,88.83,88.75,88.76,177
20150301|2014-12-09 23:00,10,88.795,88.815,88.78,88.81,54
20150301|2014-12-09 23:30,10,88.8,88.82,88.75,88.82,302
20150301|2014-12-10 00:00,10,88.805,88.85,88.8,88.81,35
20150301|2014-12-10 00:30,10,88.81,88.875,88.805,88.855,43
20150301|2014-12-10 01:00,10,88.85,88.87,88.83,88.855,41
20150301|2014-12-10 01:30,10,88.855,88.855,88.78,88.85,66
20150301|2014-12-10 02:00,10,88.875,89,88.875,89,372
20150301|2014-12-10 02:30,10,89,89.01,88.825,88.825,104
20150301|2014-12-10 03:00,10,88.81,88.9,88.8,88.9,50
20150301|2014-12-10 03:30,10,88.91,88.91,88.85,88.865,111
20150301|2014-12-10 04:00,10,88.86,88.9,88.845,88.9,90
20150301|2014-12-10 04:30,10,88.885,88.975,88.885,88.975,96
20150301|2014-12-10 05:00,10,88.965,88.97,88.915,88.94,119
20150301|2014-12-10 05:30,10,88.9,88.94,88.9,88.94,9
20150301|2014-12-10 06:00,10,88.94,88.99,88.94,88.95,41
20150301|2014-12-10 06:30,10,88.95,88.955,88.85,88.885,314
20150301|2014-12-10 07:00,10,88.89,88.9,88.77,88.825,160
20150301|2014-12-10 07:30,10,88.83,88.85,88.77,88.83,162
20150301|2014-12-10 08:00,10,88.82,88.865,88.81,88.825,84
20150301|2014-12-10 08:30,10,88.82,88.86,88.705,88.735,348
20150301|2014-12-10 09:00,10,88.725,88.745,88.625,88.655,460
20150301|2014-12-10 09:30,10,88.66,88.725,88.57,88.71,482
20150301|2014-12-10 10:00,10,88.71,88.735,88.62,88.67,224
20150301|2014-12-10 10:30,10,88.655,88.7,88.62,88.655,174
20150301|2014-12-10 11:00,10,88.645,88.66,88.59,88.645,91
20150301|2014-12-10 11:30,10,88.645,88.685,88.6,88.625,241
20150301|2014-12-10 12:00,10,88.615,88.635,88.595,88.61,104
20150301|2014-12-10 12:30,10,88.6,88.61,88.515,88.515,444
20150301|2014-12-10 13:00,10,88.515,88.6,88.515,88.575,213
20150301|2014-12-10 13:30,10,88.53,88.55,88.52,88.54,275
20150301|2014-12-10 14:00,10,88.54,88.62,88.46,88.55,285
20150301|2014-12-10 14:30,10,88.53,88.555,88.435,88.495,108
20150301|2014-12-10 15:00,10,88.49,88.52,88.49,88.495,36
20150301|2014-12-10 15:30,10,88.5,88.5,88.465,88.48,56
20150301|2014-12-10 19:00,11,88.23,88.425,88.195,88.425,1064
20150301|2014-12-10 19:30,11,88.42,88.505,88.405,88.485,608
20150301|2014-12-10 20:00,11,88.485,88.49,88.39,88.435,380
20150301|2014-12-10 20:30,11,88.425,88.45,88.39,88.43,92
20150301|2014-12-10 21:00,11,88.44,88.45,88.4,88.415,84
20150301|2014-12-10 21:30,11,88.43,88.47,88.42,88.47,82
20150301|2014-12-10 22:00,11,88.465,88.465,88.43,88.45,43
20150301|2014-12-10 22:30,11,88.455,88.5,88.455,88.5,61
20150301|2014-12-10 23:00,11,88.495,88.53,88.485,88.485,62
20150301|2014-12-10 23:30,11,88.49,88.58,88.48,88.54,188
20150301|2014-12-11 00:00,11,88.53,88.555,88.5,88.545,116
20150301|2014-12-11 00:30,11,88.55,88.55,88.415,88.43,182
20150301|2014-12-11 01:00,11,88.43,88.475,88.36,88.42,376
20150301|2014-12-11 01:30,11,88.42,88.425,88.28,88.28,625
20150301|2014-12-11 02:00,11,88.29,88.45,88.29,88.445,760
20150301|2014-12-11 02:30,11,88.435,88.545,88.4,88.53,957
20150301|2014-12-11 03:00,11,88.53,88.7,88.505,88.685,1640
20150301|2014-12-11 03:30,11,88.685,88.745,88.62,88.715,1654
20150301|2014-12-11 04:00,11,88.705,88.745,88.575,88.62,2459
20150301|2014-12-11 04:30,11,88.62,88.65,88.52,88.54,1007
20150301|2014-12-11 05:00,11,88.555,88.585,88.505,88.515,1675
20150301|2014-12-11 05:30,11,88.515,88.52,88.45,88.45,3208
20150301|2014-12-11 06:00,11,88.445,88.5,88.43,88.435,4450
20150301|2014-12-11 06:30,11,88.43,88.635,88.415,88.635,753
20150301|2014-12-11 07:00,11,88.635,88.695,88.58,88.585,1599
20150301|2014-12-11 07:30,11,88.59,88.84,88.59,88.835,4022
20150301|2014-12-11 08:00,11,88.835,88.885,88.74,88.84,2106
20150301|2014-12-11 08:30,11,88.845,88.995,88.845,88.895,3285
20150301|2014-12-11 09:00,11,88.895,89.01,88.895,88.93,2158
20150301|2014-12-11 09:30,11,88.925,89.035,88.925,88.985,1476
20150301|2014-12-11 10:00,11,88.985,89,88.9,88.925,2664
20150301|2014-12-11 10:30,11,88.93,88.935,88.82,88.905,1435
20150301|2014-12-11 11:00,11,88.905,88.955,88.865,88.905,1306
20150301|2014-12-11 11:30,11,88.905,88.95,88.885,88.95,408
20150301|2014-12-11 12:00,11,88.945,88.98,88.9,88.98,457
20150301|2014-12-11 12:30,11,88.98,89.05,88.98,89.04,818
20150301|2014-12-11 13:00,11,89.04,89.05,88.965,88.975,740
20150301|2014-12-11 13:30,11,88.97,88.985,88.925,88.925,471
20150301|2014-12-11 14:00,11,88.935,88.975,88.935,88.96,281
20150301|2014-12-11 14:30,11,88.97,88.97,88.88,88.885,651
20150301|2014-12-11 15:00,11,88.885,88.895,88.84,88.84,162
20150301|2014-12-11 15:30,11,88.845,88.845,88.725,88.73,166
20150301|2014-12-11 19:00,12,88.825,88.905,88.805,88.875,1727
20150301|2014-12-11 19:30,12,88.87,88.89,88.835,88.85,151
20150301|2014-12-11 20:00,12,88.87,88.87,88.8,88.8,50
20150301|2014-12-11 20:30,12,88.8,88.855,88.8,88.835,52
20150301|2014-12-11 21:00,12,88.845,88.87,88.845,88.86,15
20150301|2014-12-11 21:30,12,88.85,88.865,88.84,88.85,40
20150301|2014-12-11 22:00,12,88.845,88.865,88.765,88.775,161
20150301|2014-12-11 22:30,12,88.78,88.81,88.78,88.805,75
20150301|2014-12-11 23:00,12,88.815,88.85,88.8,88.83,53
20150301|2014-12-11 23:30,12,88.84,88.855,88.82,88.835,50
20150301|2014-12-12 00:00,12,88.825,88.865,88.805,88.805,99
20150301|2014-12-12 00:30,12,88.81,88.865,88.8,88.86,71
20150301|2014-12-12 01:00,12,88.86,88.905,88.85,88.865,391
20150301|2014-12-12 01:30,12,88.87,88.875,88.795,88.815,326
20150301|2014-12-12 02:00,12,88.815,88.83,88.71,88.73,344
20150301|2014-12-12 02:30,12,88.725,88.755,88.675,88.705,969
20150301|2014-12-12 03:00,12,88.695,88.695,88.505,88.665,4490
20150301|2014-12-12 03:30,12,88.665,88.695,88.635,88.675,1713
20150301|2014-12-12 04:00,12,88.67,88.69,88.605,88.65,312
20150301|2014-12-12 04:30,12,88.66,88.67,88.61,88.625,626
20150301|2014-12-12 05:00,12,88.62,88.675,88.55,88.555,500
20150301|2014-12-12 05:30,12,88.555,88.555,88.465,88.53,742
20150301|2014-12-12 06:00,12,88.525,88.615,88.525,88.615,627
20150301|2014-12-12 06:30,12,88.61,88.64,88.55,88.55,441
20150301|2014-12-12 07:00,12,88.55,88.59,88.525,88.555,911
20150301|2014-12-12 07:30,12,88.555,88.605,88.49,88.51,2313
20150301|2014-12-12 08:00,12,88.52,88.565,88.445,88.455,1503
20150301|2014-12-12 08:30,12,88.455,88.645,88.42,88.635,2686
20150301|2014-12-12 09:00,12,88.64,88.72,88.495,88.57,3710
20150301|2014-12-12 09:30,12,88.57,88.65,88.495,88.52,2593
20150301|2014-12-12 10:00,12,88.52,88.53,88.35,88.355,3147
20150301|2014-12-12 10:30,12,88.36,88.51,88.35,88.36,1441
20150301|2014-12-12 11:00,12,88.365,88.49,88.365,88.465,544
20150301|2014-12-12 11:30,12,88.465,88.53,88.45,88.53,1000
20150301|2014-12-12 12:00,12,88.53,88.585,88.505,88.56,530
20150301|2014-12-12 12:30,12,88.57,88.605,88.555,88.6,448
20150301|2014-12-12 13:00,12,88.595,88.605,88.55,88.575,337
20150301|2014-12-12 13:30,12,88.565,88.605,88.54,88.595,357
20150301|2014-12-12 14:00,12,88.595,88.6,88.57,88.59,299
20150301|2014-12-12 14:30,12,88.585,88.595,88.54,88.58,405
20150301|2014-12-12 15:00,12,88.575,88.63,88.565,88.565,223
20150301|2014-12-12 15:30,12,88.565,88.59,88.55,88.575,85
20150301|2014-12-14 17:00,15,88.465,88.475,88.365,88.41,102
20150301|2014-12-14 17:30,15,88.445,88.48,88.4,88.47,66
20150301|2014-12-14 18:00,15,88.455,88.48,88.44,88.47,71
20150301|2014-12-14 18:30,15,88.485,88.56,88.485,88.53,143
20150301|2014-12-14 19:00,15,88.54,88.665,88.515,88.615,1393
20150301|2014-12-14 19:30,15,88.61,88.66,88.57,88.61,139
20150301|2014-12-14 20:00,15,88.61,88.615,88.565,88.57,100
20150301|2014-12-14 20:30,15,88.56,88.63,88.56,88.615,121
20150301|2014-12-14 21:00,15,88.62,88.62,88.595,88.605,53
20150301|2014-12-14 21:30,15,88.6,88.675,88.595,88.67,66
20150301|2014-12-14 22:00,15,88.67,88.685,88.64,88.64,109
20150301|2014-12-14 22:30,15,88.64,88.65,88.63,88.65,51
20150301|2014-12-14 23:00,15,88.645,88.65,88.63,88.635,45
20150301|2014-12-14 23:30,15,88.635,88.64,88.605,88.615,79
20150301|2014-12-15 00:00,15,88.615,88.635,88.56,88.57,87
20150301|2014-12-15 00:30,15,88.56,88.57,88.505,88.515,93
20150301|2014-12-15 01:00,15,88.52,88.555,88.425,88.475,530
20150301|2014-12-15 01:30,15,88.475,88.57,88.46,88.51,298
20150301|2014-12-15 02:00,15,88.535,88.645,88.525,88.62,387
20150301|2014-12-15 02:30,15,88.62,88.66,88.545,88.615,492
20150301|2014-12-15 03:00,15,88.615,88.7,88.6,88.7,432
20150301|2014-12-15 03:30,15,88.705,88.74,88.675,88.73,356
20150301|2014-12-15 04:00,15,88.735,88.77,88.715,88.735,399
20150301|2014-12-15 04:30,15,88.735,88.785,88.73,88.78,198
20150301|2014-12-15 05:00,15,88.775,88.79,88.75,88.77,555
20150301|2014-12-15 05:30,15,88.765,88.785,88.745,88.77,318
20150301|2014-12-15 06:00,15,88.765,88.775,88.73,88.75,269
20150301|2014-12-15 06:30,15,88.76,88.79,88.75,88.79,216
20150301|2014-12-15 07:00,15,88.795,88.865,88.795,88.81,1369
20150301|2014-12-15 07:30,15,88.82,88.82,88.685,88.715,2574
20150301|2014-12-15 08:00,15,88.715,88.765,88.685,88.73,2295
20150301|2014-12-15 08:30,15,88.73,88.77,88.705,88.77,1273
20150301|2014-12-15 09:00,15,88.76,88.83,88.68,88.745,2473
20150301|2014-12-15 09:30,15,88.745,88.845,88.725,88.835,2905
20150301|2014-12-15 10:00,15,88.835,88.87,88.54,88.555,3221
20150301|2014-12-15 10:30,15,88.555,88.62,88.465,88.515,5543
20150301|2014-12-15 11:00,15,88.515,88.585,88.48,88.555,2521
20150301|2014-12-15 11:30,15,88.56,88.72,88.53,88.705,1341
20150301|2014-12-15 12:00,15,88.705,88.76,88.68,88.715,1276
20150301|2014-12-15 12:30,15,88.715,88.735,88.67,88.69,686
20150301|2014-12-15 13:00,15,88.705,88.715,88.64,88.695,522
20150301|2014-12-15 13:30,15,88.695,88.73,88.67,88.67,940
20150301|2014-12-15 14:00,15,88.67,88.685,88.635,88.655,269
20150301|2014-12-15 14:30,15,88.655,88.715,88.625,88.715,647
20150301|2014-12-15 15:00,15,88.71,88.725,88.69,88.71,252
20150301|2014-12-15 15:30,15,88.72,88.73,88.71,88.73,43
20150301|2014-12-15 19:00,16,88.68,88.72,88.655,88.72,174
20150301|2014-12-15 19:30,16,88.725,88.735,88.655,88.655,185
20150301|2014-12-15 20:00,16,88.65,88.69,88.64,88.665,90
20150301|2014-12-15 20:30,16,88.66,88.665,88.61,88.615,65
20150301|2014-12-15 21:00,16,88.62,88.63,88.575,88.585,156
20150301|2014-12-15 21:30,16,88.6,88.605,88.51,88.53,209
20150301|2014-12-15 22:00,16,88.52,88.57,88.52,88.535,83
20150301|2014-12-15 22:30,16,88.535,88.58,88.53,88.56,93
20150301|2014-12-15 23:00,16,88.58,88.58,88.55,88.555,49
20150301|2014-12-15 23:30,16,88.56,88.56,88.47,88.485,311
20150301|2014-12-16 00:00,16,88.485,88.535,88.465,88.535,283
20150301|2014-12-16 00:30,16,88.535,88.6,88.53,88.585,177
20150301|2014-12-16 01:00,16,88.58,88.615,88.485,88.545,499
20150301|2014-12-16 01:30,16,88.545,88.59,88.515,88.57,409
20150301|2014-12-16 02:00,16,88.56,88.605,88.455,88.495,548
20150301|2014-12-16 02:30,16,88.495,88.515,88.33,88.35,829
20150301|2014-12-16 03:00,16,88.36,88.37,88.23,88.25,3087
20150301|2014-12-16 03:30,16,88.25,88.31,88.095,88.145,2273
20150301|2014-12-16 04:00,16,88.11,88.29,88.04,88.275,2308
20150301|2014-12-16 04:30,16,88.285,88.29,88.225,88.265,308
20150301|2014-12-16 05:00,16,88.265,88.275,88.12,88.18,343
20150301|2014-12-16 05:30,16,88.185,88.185,87.885,87.925,2538
20150301|2014-12-16 06:00,16,87.92,88.02,87.83,87.885,2342
20150301|2014-12-16 06:30,16,87.885,88.035,87.865,87.875,1301
20150301|2014-12-16 07:00,16,87.89,88.15,87.885,88.06,2281
20150301|2014-12-16 07:30,16,88.09,88.14,87.955,87.965,2895
20150301|2014-12-16 08:00,16,87.97,88.04,87.955,87.995,1169
20150301|2014-12-16 08:30,16,88,88.16,87.975,88.06,5344
20150301|2014-12-16 09:00,16,88.065,88.135,88.015,88.125,3776
20150301|2014-12-16 09:30,16,88.125,88.265,88.095,88.23,4706
20150301|2014-12-16 10:00,16,88.225,88.365,88.14,88.36,3902
20150301|2014-12-16 10:30,16,88.36,88.425,88.225,88.235,3128
20150301|2014-12-16 11:00,16,88.245,88.26,88.145,88.15,2548
20150301|2014-12-16 11:30,16,88.15,88.215,88.145,88.19,2621
20150301|2014-12-16 12:00,16,88.195,88.235,88.135,88.17,867
20150301|2014-12-16 12:30,16,88.15,88.245,88.15,88.24,872
20150301|2014-12-16 13:00,16,88.24,88.295,88.215,88.28,845
20150301|2014-12-16 13:30,16,88.285,88.345,88.27,88.305,1794
20150301|2014-12-16 14:00,16,88.3,88.315,88.245,88.245,332
20150301|2014-12-16 14:30,16,88.245,88.26,88.08,88.085,928
20150301|2014-12-16 15:00,16,88.095,88.115,88.045,88.045,90
20150301|2014-12-16 15:30,16,88.06,88.105,88.06,88.105,63
20150301|2014-12-16 19:00,17,88.19,88.19,88.115,88.155,177
20150301|2014-12-16 19:30,17,88.165,88.175,88.14,88.16,84
20150301|2014-12-16 20:00,17,88.16,88.165,88.085,88.11,125
20150301|2014-12-16 20:30,17,88.105,88.21,88.095,88.205,106
20150301|2014-12-16 21:00,17,88.195,88.245,88.18,88.235,120
20150301|2014-12-16 21:30,17,88.235,88.28,88.22,88.265,193
20150301|2014-12-16 22:00,17,88.26,88.305,88.245,88.29,133
20150301|2014-12-16 22:30,17,88.295,88.31,88.24,88.26,86
20150301|2014-12-16 23:00,17,88.265,88.285,88.26,88.275,43
20150301|2014-12-16 23:30,17,88.28,88.315,88.27,88.3,72
20150301|2014-12-17 00:00,17,88.295,88.33,88.29,88.315,91
20150301|2014-12-17 00:30,17,88.32,88.385,88.3,88.365,180
20150301|2014-12-17 01:00,17,88.375,88.375,88.235,88.29,417
20150301|2014-12-17 01:30,17,88.29,88.44,88.28,88.44,717
20150301|2014-12-17 02:00,17,88.44,88.465,88.41,88.44,546
20150301|2014-12-17 02:30,17,88.44,88.52,88.435,88.44,1131
20150301|2014-12-17 03:00,17,88.44,88.46,88.4,88.4,565
20150301|2014-12-17 03:30,17,88.425,88.485,88.39,88.44,351
20150301|2014-12-17 04:00,17,88.445,88.465,88.41,88.44,249
20150301|2014-12-17 04:30,17,88.455,88.525,88.445,88.51,384
20150301|2014-12-17 05:00,17,88.505,88.525,88.43,88.46,455
20150301|2014-12-17 05:30,17,88.455,88.5,88.44,88.44,147
20150301|2014-12-17 06:00,17,88.435,88.465,88.425,88.46,209
20150301|2014-12-17 06:30,17,88.47,88.49,88.445,88.485,372
20150301|2014-12-17 07:00,17,88.485,88.51,88.44,88.445,769
20150301|2014-12-17 07:30,17,88.44,88.44,88.32,88.35,2210
20150301|2014-12-17 08:00,17,88.35,88.445,88.315,88.41,1321
20150301|2014-12-17 08:30,17,88.41,88.5,88.38,88.485,1405
20150301|2014-12-17 09:00,17,88.485,88.72,88.44,88.705,4641
20150301|2014-12-17 09:30,17,88.705,88.855,88.685,88.845,4058
20150301|2014-12-17 10:00,17,88.845,88.865,88.705,88.75,2769
20150301|2014-12-17 10:30,17,88.75,88.8,88.705,88.775,1574
20150301|2014-12-17 11:00,17,88.775,88.795,88.675,88.785,2793
20150301|2014-12-17 11:30,17,88.785,88.8,88.73,88.73,907
20150301|2014-12-17 12:00,17,88.735,88.755,88.695,88.725,1250
20150301|2014-12-17 12:30,17,88.725,88.785,88.685,88.69,1437
20150301|2014-12-17 13:00,17,88.69,88.9,88.315,88.525,12789
20150301|2014-12-17 13:30,17,88.52,89.365,88.52,89.365,9848
20150301|2014-12-17 14:00,17,89.36,89.365,89.015,89.25,4450
20150301|2014-12-17 14:30,17,89.255,89.33,89.135,89.245,1377
20150301|2014-12-17 15:00,17,89.245,89.27,89.2,89.27,67
20150301|2014-12-17 15:30,17,89.265,89.265,89.205,89.245,62
20150301|2014-12-17 19:00,18,89.25,89.27,89.185,89.22,467
20150301|2014-12-17 19:30,18,89.225,89.25,89.21,89.245,141
20150301|2014-12-17 20:00,18,89.235,89.275,89.195,89.205,177
20150301|2014-12-17 20:30,18,89.2,89.21,89.165,89.185,166
20150301|2014-12-17 21:00,18,89.19,89.19,89.12,89.15,174
20150301|2014-12-17 21:30,18,89.135,89.19,89.12,89.19,106
20150301|2014-12-17 22:00,18,89.18,89.19,89.17,89.175,53
20150301|2014-12-17 22:30,18,89.18,89.18,89.16,89.175,30
20150301|2014-12-17 23:00,18,89.175,89.19,89.17,89.18,68
20150301|2014-12-17 23:30,18,89.175,89.2,89.155,89.175,132
20150301|2014-12-18 00:00,18,89.175,89.24,89.175,89.24,160
20150301|2014-12-18 00:30,18,89.25,89.335,89.225,89.31,602
20150301|2014-12-18 01:00,18,89.295,89.595,89.275,89.44,3872
20150301|2014-12-18 01:30,18,89.445,89.58,89.32,89.34,3058
20150301|2014-12-18 02:00,18,89.35,89.37,89.265,89.335,861
20150301|2014-12-18 02:30,18,89.325,89.325,89.195,89.235,623
20150301|2014-12-18 03:00,18,89.215,89.315,89.185,89.29,774
20150301|2014-12-18 03:30,18,89.295,89.385,89.275,89.35,689
20150301|2014-12-18 04:00,18,89.34,89.34,89.195,89.21,463
20150301|2014-12-18 04:30,18,89.21,89.24,89.16,89.24,402
20150301|2014-12-18 05:00,18,89.235,89.235,89.125,89.195,440
20150301|2014-12-18 05:30,18,89.18,89.265,89.18,89.255,329
20150301|2014-12-18 06:00,18,89.265,89.365,89.265,89.355,207
20150301|2014-12-18 06:30,18,89.34,89.41,89.29,89.405,522
20150301|2014-12-18 07:00,18,89.415,89.495,89.41,89.495,1446
20150301|2014-12-18 07:30,18,89.49,89.615,89.43,89.575,2717
20150301|2014-12-18 08:00,18,89.575,89.61,89.505,89.515,1715
20150301|2014-12-18 08:30,18,89.52,89.605,89.5,89.55,1270
20150301|2014-12-18 09:00,18,89.54,89.575,89.48,89.545,2033
20150301|2014-12-18 09:30,18,89.54,89.575,89.47,89.515,1554
20150301|2014-12-18 10:00,18,89.51,89.57,89.465,89.475,2044
20150301|2014-12-18 10:30,18,89.485,89.485,89.38,89.42,1945
20150301|2014-12-18 11:00,18,89.42,89.49,89.415,89.49,772
20150301|2014-12-18 11:30,18,89.49,89.545,89.48,89.49,593
20150301|2014-12-18 12:00,18,89.495,89.535,89.45,89.535,885
20150301|2014-12-18 12:30,18,89.54,89.55,89.51,89.525,328
20150301|2014-12-18 13:00,18,89.525,89.53,89.48,89.48,319
20150301|2014-12-18 13:30,18,89.48,89.485,89.45,89.47,382
20150301|2014-12-18 14:00,18,89.47,89.5,89.435,89.455,207
20150301|2014-12-18 14:30,18,89.455,89.48,89.43,89.46,327
20150301|2014-12-18 15:00,18,89.46,89.48,89.45,89.46,70
20150301|2014-12-18 15:30,18,89.455,89.46,89.455,89.46,61
20150301|2014-12-18 19:00,19,89.51,89.54,89.48,89.505,271
20150301|2014-12-18 19:30,19,89.5,89.5,89.455,89.455,65
20150301|2014-12-18 20:00,19,89.45,89.47,89.44,89.47,49
20150301|2014-12-18 20:30,19,89.455,89.485,89.455,89.48,40
20150301|2014-12-18 21:00,19,89.5,89.5,89.45,89.45,65
20150301|2014-12-18 21:30,19,89.45,89.545,89.445,89.53,82
20150301|2014-12-18 22:00,19,89.53,89.53,89.505,89.51,38
20150301|2014-12-18 22:30,19,89.52,89.53,89.505,89.51,23
20150301|2014-12-18 23:00,19,89.51,89.52,89.495,89.5,52
20150301|2014-12-18 23:30,19,89.5,89.52,89.485,89.51,48
20150301|2014-12-19 00:00,19,89.51,89.515,89.475,89.51,70
20150301|2014-12-19 00:30,19,89.51,89.51,89.46,89.47,116
20150301|2014-12-19 01:00,19,89.465,89.485,89.4,89.47,419
20150301|2014-12-19 01:30,19,89.475,89.485,89.425,89.455,232
20150301|2014-12-19 02:00,19,89.45,89.58,89.45,89.57,469
20150301|2014-12-19 02:30,19,89.555,89.58,89.495,89.53,189
20150301|2014-12-19 03:00,19,89.53,89.57,89.51,89.57,114
20150301|2014-12-19 03:30,19,89.56,89.61,89.54,89.58,950
20150301|2014-12-19 04:00,19,89.57,89.58,89.51,89.57,204
20150301|2014-12-19 04:30,19,89.565,89.655,89.565,89.64,389
20150301|2014-12-19 05:00,19,89.655,89.695,89.615,89.64,351
20150301|2014-12-19 05:30,19,89.62,89.655,89.6,89.655,122
20150301|2014-12-19 06:00,19,89.66,89.67,89.605,89.625,232
20150301|2014-12-19 06:30,19,89.63,89.63,89.53,89.555,373
20150301|2014-12-19 07:00,19,89.565,89.585,89.49,89.49,682
20150301|2014-12-19 07:30,19,89.495,89.52,89.405,89.44,1084
20150301|2014-12-19 08:00,19,89.445,89.5,89.43,89.465,880
20150301|2014-12-19 08:30,19,89.46,89.485,89.38,89.485,2074
20150301|2014-12-19 09:00,19,89.48,89.65,89.475,89.625,2408
20150301|2014-12-19 09:30,19,89.62,89.63,89.55,89.625,1040
20150301|2014-12-19 10:00,19,89.625,89.795,89.6,89.71,5680
20150301|2014-12-19 10:30,19,89.715,89.875,89.7,89.825,2805
20150301|2014-12-19 11:00,19,89.825,89.855,89.79,89.815,1177
20150301|2014-12-19 11:30,19,89.815,89.825,89.765,89.78,1098
20150301|2014-12-19 12:00,19,89.775,89.855,89.77,89.84,872
20150301|2014-12-19 12:30,19,89.845,89.855,89.82,89.85,493
20150301|2014-12-19 13:00,19,89.85,89.88,89.825,89.85,389
20150301|2014-12-19 13:30,19,89.85,89.86,89.81,89.835,1132
20150301|2014-12-19 14:00,19,89.835,89.86,89.825,89.85,472
20150301|2014-12-19 14:30,19,89.85,89.855,89.825,89.85,671
20150301|2014-12-19 15:00,19,89.85,89.855,89.81,89.81,371
20150301|2014-12-19 15:30,19,89.8,89.845,89.8,89.82,99
20150301|2014-12-21 17:00,22,89.92,89.95,89.82,89.88,104
20150301|2014-12-21 17:30,22,89.88,89.88,89.84,89.84,81
20150301|2014-12-21 18:00,22,89.84,89.855,89.8,89.81,48
20150301|2014-12-21 18:30,22,89.81,89.845,89.8,89.845,89
20150301|2014-12-21 19:00,22,89.83,89.83,89.79,89.805,124
20150301|2014-12-21 19:30,22,89.805,89.805,89.75,89.76,81
20150301|2014-12-21 20:00,22,89.77,89.775,89.745,89.755,40
20150301|2014-12-21 20:30,22,89.75,89.75,89.7,89.7,209
20150301|2014-12-21 21:00,22,89.715,89.72,89.685,89.685,265
20150301|2014-12-21 21:30,22,89.685,89.7,89.685,89.7,49
20150301|2014-12-21 22:00,22,89.705,89.74,89.705,89.73,120
20150301|2014-12-21 22:30,22,89.73,89.735,89.715,89.735,34
20150301|2014-12-21 23:00,22,89.735,89.765,89.73,89.765,174
20150301|2014-12-21 23:30,22,89.76,89.76,89.715,89.72,163
20150301|2014-12-22 00:00,22,89.715,89.715,89.67,89.675,149
20150301|2014-12-22 00:30,22,89.695,89.695,89.645,89.685,275
20150301|2014-12-22 01:00,22,89.68,89.685,89.605,89.615,729
20150301|2014-12-22 01:30,22,89.62,89.65,89.58,89.58,697
20150301|2014-12-22 02:00,22,89.585,89.715,89.585,89.7,633
20150301|2014-12-22 02:30,22,89.695,89.695,89.645,89.645,294
20150301|2014-12-22 03:00,22,89.63,89.7,89.61,89.65,416
20150301|2014-12-22 03:30,22,89.655,89.715,89.65,89.68,198
20150301|2014-12-22 04:00,22,89.675,89.7,89.675,89.7,29
20150301|2014-12-22 04:30,22,89.695,89.715,89.69,89.705,28
20150301|2014-12-22 05:00,22,89.67,89.715,89.66,89.715,85
20150301|2014-12-22 05:30,22,89.715,89.75,89.7,89.725,372
20150301|2014-12-22 06:00,22,89.73,89.735,89.68,89.68,30
20150301|2014-12-22 06:30,22,89.665,89.755,89.665,89.745,100
20150301|2014-12-22 07:00,22,89.745,89.795,89.745,89.785,1038
20150301|2014-12-22 07:30,22,89.785,89.785,89.72,89.755,267
20150301|2014-12-22 08:00,22,89.755,89.78,89.74,89.76,213
20150301|2014-12-22 08:30,22,89.755,89.795,89.75,89.78,801
20150301|2014-12-22 09:00,22,89.765,89.8,89.725,89.75,1369
20150301|2014-12-22 09:30,22,89.755,89.785,89.73,89.755,1499
20150301|2014-12-22 10:00,22,89.75,89.755,89.71,89.74,1109
20150301|2014-12-22 10:30,22,89.74,89.78,89.735,89.78,452
20150301|2014-12-22 11:00,22,89.775,89.83,89.76,89.795,1122
20150301|2014-12-22 11:30,22,89.795,89.805,89.77,89.795,535
20150301|2014-12-22 12:00,22,89.795,89.82,89.775,89.815,233
20150301|2014-12-22 12:30,22,89.815,89.84,89.815,89.83,329
20150301|2014-12-22 13:00,22,89.83,89.855,89.825,89.84,107
20150301|2014-12-22 13:30,22,89.845,89.965,89.84,89.96,609
20150301|2014-12-22 14:00,22,89.96,89.985,89.915,89.985,473
20150301|2014-12-22 14:30,22,89.985,89.985,89.92,89.94,422
20150301|2014-12-22 15:00,22,89.94,89.955,89.93,89.95,91
20150301|2014-12-22 15:30,22,89.945,89.95,89.905,89.905,60
20150301|2014-12-22 19:00,23,89.945,89.96,89.915,89.93,117
20150301|2014-12-22 19:30,23,89.935,89.955,89.93,89.935,232
20150301|2014-12-22 20:00,23,89.935,89.935,89.92,89.93,75
20150301|2014-12-22 20:30,23,89.925,89.945,89.925,89.925,81
20150301|2014-12-22 21:00,23,89.93,89.94,89.905,89.905,42
20150301|2014-12-22 21:30,23,89.915,89.93,89.91,89.925,27
20150301|2014-12-22 22:00,23,89.935,89.935,89.93,89.93,24
20150301|2014-12-22 22:30,23,89.925,89.93,89.905,89.905,46
20150301|2014-12-22 23:00,23,89.915,89.925,89.915,89.925,5
20150301|2014-12-22 23:30,23,89.93,89.96,89.93,89.94,98
20150301|2014-12-23 00:00,23,89.935,89.95,89.91,89.92,65
20150301|2014-12-23 00:30,23,89.915,89.925,89.895,89.895,102
20150301|2014-12-23 01:00,23,89.915,89.92,89.88,89.88,128
20150301|2014-12-23 01:30,23,89.885,89.975,89.87,89.965,165
20150301|2014-12-23 02:00,23,89.965,89.965,89.89,89.91,183
20150301|2014-12-23 02:30,23,89.92,89.92,89.845,89.915,353
20150301|2014-12-23 03:00,23,89.91,89.925,89.86,89.92,89
20150301|2014-12-23 03:30,23,89.905,89.925,89.89,89.9,105
20150301|2014-12-23 04:00,23,89.895,89.935,89.895,89.92,50
20150301|2014-12-23 04:30,23,89.91,89.935,89.9,89.91,80
20150301|2014-12-23 05:00,23,89.915,89.995,89.915,89.945,633
20150301|2014-12-23 05:30,23,89.95,89.985,89.94,89.96,79
20150301|2014-12-23 06:00,23,89.955,90.055,89.95,90.055,456
20150301|2014-12-23 06:30,23,90.055,90.055,90.03,90.045,85
20150301|2014-12-23 07:00,23,90.045,90.125,90.045,90.12,832
20150301|2014-12-23 07:30,23,90.115,90.27,90.075,90.26,2711
20150301|2014-12-23 08:00,23,90.26,90.335,90.26,90.325,2992
20150301|2014-12-23 08:30,23,90.32,90.405,90.27,90.395,2187
20150301|2014-12-23 09:00,23,90.395,90.405,90.26,90.265,4878
20150301|2014-12-23 09:30,23,90.255,90.3,90.225,90.295,2216
20150301|2014-12-23 10:00,23,90.295,90.345,90.275,90.29,1201
20150301|2014-12-23 10:30,23,90.29,90.32,90.275,90.28,1737
20150301|2014-12-23 11:00,23,90.285,90.295,90.23,90.255,861
20150301|2014-12-23 11:30,23,90.25,90.295,90.245,90.285,307
20150301|2014-12-23 12:00,23,90.29,90.365,90.28,90.35,515
20150301|2014-12-23 12:30,23,90.35,90.35,90.31,90.315,367
20150301|2014-12-23 13:00,23,90.32,90.35,90.32,90.35,272
20150301|2014-12-23 13:30,23,90.345,90.355,90.31,90.31,766
20150301|2014-12-23 14:00,23,90.31,90.325,90.295,90.325,641
20150301|2014-12-23 14:30,23,90.325,90.36,90.32,90.355,147
20150301|2014-12-23 15:00,23,90.355,90.365,90.345,90.365,27
20150301|2014-12-23 15:30,23,90.345,90.35,90.33,90.335,47
20150301|2014-12-23 19:00,24,90.245,90.25,90.22,90.23,142
20150301|2014-12-23 19:30,24,90.235,90.27,90.235,90.27,215
20150301|2014-12-23 20:00,24,90.265,90.275,90.255,90.275,194
20150301|2014-12-23 20:30,24,90.28,90.315,90.28,90.315,159
20150301|2014-12-23 21:00,24,90.305,90.305,90.27,90.27,42
20150301|2014-12-23 21:30,24,90.265,90.29,90.265,90.285,394
20150301|2014-12-23 22:00,24,90.29,90.29,90.275,90.28,401
20150301|2014-12-23 22:30,24,90.27,90.29,90.24,90.29,678
20150301|2014-12-23 23:00,24,90.295,90.3,90.25,90.25,245
20150301|2014-12-23 23:30,24,90.25,90.26,90.245,90.255,405
20150301|2014-12-24 00:00,24,90.26,90.29,90.255,90.29,190
20150301|2014-12-24 00:30,24,90.29,90.3,90.28,90.28,130
20150301|2014-12-24 01:00,24,90.285,90.285,90.23,90.235,229
20150301|2014-12-24 01:30,24,90.24,90.245,90.185,90.215,1246
20150301|2014-12-24 02:00,24,90.215,90.23,90.2,90.21,120
20150301|2014-12-24 02:30,24,90.205,90.215,90.16,90.16,354
20150301|2014-12-24 03:00,24,90.155,90.18,90.13,90.16,1112
20150301|2014-12-24 03:30,24,90.165,90.19,90.155,90.155,99
20150301|2014-12-24 04:00,24,90.155,90.17,90.125,90.155,89
20150301|2014-12-24 04:30,24,90.16,90.18,90.155,90.175,36
20150301|2014-12-24 05:00,24,90.19,90.225,90.185,90.22,434
20150301|2014-12-24 05:30,24,90.22,90.22,90.17,90.175,192
20150301|2014-12-24 06:00,24,90.175,90.19,90.155,90.175,164
20150301|2014-12-24 06:30,24,90.16,90.2,90.145,90.175,208
20150301|2014-12-24 07:00,24,90.175,90.175,90.08,90.11,1307
20150301|2014-12-24 07:30,24,90.11,90.175,90.105,90.165,394
20150301|2014-12-24 08:00,24,90.175,90.235,90.175,90.19,344
20150301|2014-12-24 08:30,24,90.185,90.23,90.16,90.225,623
20150301|2014-12-24 09:00,24,90.225,90.265,90.21,90.255,1238
20150301|2014-12-24 09:30,24,90.26,90.26,90.245,90.25,612
20150301|2014-12-24 10:00,24,90.245,90.25,90.22,90.23,254
20150301|2014-12-24 10:30,24,90.23,90.26,90.205,90.26,340
20150301|2014-12-24 11:00,24,90.255,90.265,90.23,90.23,167
20150301|2014-12-24 11:30,24,90.23,90.24,90.22,90.24,234
20150301|2014-12-24 12:00,24,90.24,90.26,90.225,90.225,89
20150301|2014-12-25 19:00,26,90.12,90.12,90.07,90.11,176
20150301|2014-12-25 19:30,26,90.105,90.11,90.075,90.08,168
20150301|2014-12-25 20:00,26,90.095,90.11,90.09,90.1,83
20150301|2014-12-25 20:30,26,90.095,90.095,90.075,90.08,43
20150301|2014-12-25 21:00,26,90.085,90.095,90.075,90.085,26
20150301|2014-12-25 21:30,26,90.085,90.095,90.085,90.085,71
20150301|2014-12-25 22:00,26,90.08,90.09,90.075,90.08,43
20150301|2014-12-25 22:30,26,90.075,90.09,90.07,90.09,83
20150301|2014-12-25 23:00,26,90.09,90.1,90.09,90.095,91
20150301|2014-12-25 23:30,26,90.105,90.115,90.105,90.115,178
20150301|2014-12-26 00:00,26,90.115,90.12,90.105,90.105,530
20150301|2014-12-26 00:30,26,90.105,90.135,90.105,90.13,379
20150301|2014-12-26 01:00,26,90.135,90.145,90.125,90.135,23
20150301|2014-12-26 01:30,26,90.135,90.16,90.135,90.155,55
20150301|2014-12-26 02:00,26,90.155,90.245,90.155,90.24,315
20150301|2014-12-26 02:30,26,90.23,90.235,90.205,90.23,47
20150301|2014-12-26 03:00,26,90.225,90.24,90.205,90.21,46
20150301|2014-12-26 03:30,26,90.215,90.215,90.215,90.215,1
20150301|2014-12-26 04:00,26,90.215,90.24,90.215,90.23,64
20150301|2014-12-26 04:30,26,90.23,90.235,90.215,90.22,37
20150301|2014-12-26 05:00,26,90.22,90.23,90.195,90.225,67
20150301|2014-12-26 05:30,26,90.225,90.25,90.225,90.225,61
20150301|2014-12-26 06:00,26,90.225,90.285,90.21,90.255,58
20150301|2014-12-26 06:30,26,90.255,90.275,90.255,90.26,44
20150301|2014-12-26 07:00,26,90.26,90.36,90.255,90.34,257
20150301|2014-12-26 07:30,26,90.335,90.335,90.285,90.295,210
20150301|2014-12-26 08:00,26,90.3,90.3,90.28,90.295,141
20150301|2014-12-26 08:30,26,90.3,90.37,90.3,90.35,414
20150301|2014-12-26 09:00,26,90.35,90.36,90.305,90.315,442
20150301|2014-12-26 09:30,26,90.315,90.35,90.3,90.35,295
20150301|2014-12-26 10:00,26,90.345,90.355,90.32,90.335,329
20150301|2014-12-26 10:30,26,90.335,90.35,90.31,90.32,203
20150301|2014-12-26 11:00,26,90.325,90.34,90.32,90.325,96
20150301|2014-12-26 11:30,26,90.33,90.35,90.325,90.345,115
20150301|2014-12-26 12:00,26,90.345,90.355,90.295,90.31,264
20150301|2014-12-26 12:30,26,90.31,90.315,90.29,90.305,415
20150301|2014-12-26 13:00,26,90.305,90.33,90.305,90.33,215
20150301|2014-12-26 13:30,26,90.33,90.33,90.305,90.315,235
20150301|2014-12-26 14:00,26,90.315,90.335,90.315,90.33,120
20150301|2014-12-26 14:30,26,90.325,90.33,90.305,90.315,108
20150301|2014-12-26 15:00,26,90.31,90.31,90.3,90.305,67
20150301|2014-12-26 15:30,26,90.32,90.325,90.305,90.315,22
20150301|2014-12-28 17:00,29,90.31,90.35,90.295,90.325,29
20150301|2014-12-28 17:30,29,90.325,90.39,90.325,90.39,25
20150301|2014-12-28 18:00,29,90.37,90.37,90.27,90.3,103
20150301|2014-12-28 18:30,29,90.3,90.3,90.28,90.3,67
20150301|2014-12-28 19:00,29,90.3,90.3,90.27,90.275,226
20150301|2014-12-28 19:30,29,90.27,90.27,90.225,90.265,335
20150301|2014-12-28 20:00,29,90.265,90.295,90.25,90.265,175
20150301|2014-12-28 20:30,29,90.26,90.27,90.24,90.25,137
20150301|2014-12-28 21:00,29,90.245,90.245,90.225,90.24,108
20150301|2014-12-28 21:30,29,90.25,90.275,90.245,90.275,44
20150301|2014-12-28 22:00,29,90.28,90.285,90.235,90.25,186
20150301|2014-12-28 22:30,29,90.245,90.245,90.175,90.18,199
20150301|2014-12-28 23:00,29,90.18,90.18,90.135,90.17,405
20150301|2014-12-28 23:30,29,90.17,90.23,90.17,90.21,344
20150301|2014-12-29 00:00,29,90.205,90.26,90.195,90.215,116
20150301|2014-12-29 00:30,29,90.23,90.245,90.215,90.245,49
20150301|2014-12-29 01:00,29,90.255,90.26,90.205,90.22,127
20150301|2014-12-29 01:30,29,90.24,90.32,90.24,90.27,377
20150301|2014-12-29 02:00,29,90.275,90.3,90.255,90.275,178
20150301|2014-12-29 02:30,29,90.27,90.28,90.25,90.265,81
20150301|2014-12-29 03:00,29,90.265,90.265,90.09,90.1,999
20150301|2014-12-29 03:30,29,90.095,90.2,90.08,90.145,863
20150301|2014-12-29 04:00,29,90.145,90.21,90.12,90.21,157
20150301|2014-12-29 04:30,29,90.185,90.31,90.17,90.295,227
20150301|2014-12-29 05:00,29,90.28,90.32,90.27,90.27,143
20150301|2014-12-29 05:30,29,90.3,90.335,90.28,90.29,195
20150301|2014-12-29 06:00,29,90.29,90.29,90.235,90.265,196
20150301|2014-12-29 06:30,29,90.26,90.265,90.23,90.23,80
20150301|2014-12-29 07:00,29,90.235,90.28,90.225,90.245,269
20150301|2014-12-29 07:30,29,90.255,90.265,90.165,90.195,706
20150301|2014-12-29 08:00,29,90.19,90.22,90.175,90.22,585
20150301|2014-12-29 08:30,29,90.22,90.335,90.215,90.325,2378
20150301|2014-12-29 09:00,29,90.325,90.36,90.315,90.325,2234
20150301|2014-12-29 09:30,29,90.325,90.35,90.285,90.33,2163
20150301|2014-12-29 10:00,29,90.33,90.36,90.32,90.34,965
20150301|2014-12-29 10:30,29,90.34,90.37,90.33,90.36,593
20150301|2014-12-29 11:00,29,90.36,90.395,90.36,90.385,309
20150301|2014-12-29 11:30,29,90.39,90.435,90.39,90.42,917
20150301|2014-12-29 12:00,29,90.42,90.605,90.42,90.54,2847
20150301|2014-12-29 12:30,29,90.53,90.54,90.495,90.505,638
20150301|2014-12-29 13:00,29,90.515,90.525,90.5,90.515,243
20150301|2014-12-29 13:30,29,90.515,90.52,90.49,90.495,713
20150301|2014-12-29 14:00,29,90.5,90.535,90.5,90.525,350
20150301|2014-12-29 14:30,29,90.525,90.535,90.51,90.525,195
20150301|2014-12-29 15:00,29,90.525,90.56,90.525,90.54,116
20150301|2014-12-29 15:30,29,90.545,90.56,90.52,90.56,71
20150301|2014-12-29 19:00,30,90.515,90.515,90.475,90.485,102
20150301|2014-12-29 19:30,30,90.485,90.515,90.485,90.515,80
20150301|2014-12-29 20:00,30,90.52,90.6,90.52,90.6,171
20150301|2014-12-29 20:30,30,90.595,90.6,90.565,90.59,878
20150301|2014-12-29 21:00,30,90.595,90.625,90.59,90.605,366
20150301|2014-12-29 21:30,30,90.605,90.605,90.59,90.59,157
20150301|2014-12-29 22:00,30,90.59,90.605,90.59,90.6,183
20150301|2014-12-29 22:30,30,90.595,90.6,90.58,90.585,461
20150301|2014-12-29 23:00,30,90.585,90.61,90.585,90.59,63
20150301|2014-12-29 23:30,30,90.59,90.62,90.59,90.61,51
20150301|2014-12-30 00:00,30,90.615,90.66,90.6,90.605,267
20150301|2014-12-30 00:30,30,90.615,90.645,90.6,90.6,80
20150301|2014-12-30 01:00,30,90.62,90.64,90.55,90.57,763
20150301|2014-12-30 01:30,30,90.575,90.575,90.365,90.41,2296
20150301|2014-12-30 02:00,30,90.41,90.415,90.235,90.305,1685
20150301|2014-12-30 02:30,30,90.3,90.335,90.275,90.32,774
20150301|2014-12-30 03:00,30,90.32,90.375,90.305,90.355,517
20150301|2014-12-30 03:30,30,90.355,90.39,90.34,90.39,267
20150301|2014-12-30 04:00,30,90.395,90.475,90.395,90.475,202
20150301|2014-12-30 04:30,30,90.47,90.47,90.41,90.41,108
20150301|2014-12-30 05:00,30,90.425,90.43,90.365,90.37,53
20150301|2014-12-30 05:30,30,90.365,90.4,90.32,90.34,149
20150301|2014-12-30 06:00,30,90.335,90.42,90.33,90.375,186
20150301|2014-12-30 06:30,30,90.38,90.415,90.355,90.415,335
20150301|2014-12-30 07:00,30,90.4,90.42,90.305,90.305,1277
20150301|2014-12-30 07:30,30,90.305,90.33,90.265,90.265,677
20150301|2014-12-30 08:00,30,90.275,90.28,90.16,90.19,2155
20150301|2014-12-30 08:30,30,90.2,90.24,90.135,90.165,3325
20150301|2014-12-30 09:00,30,90.155,90.26,90.115,90.235,1792
20150301|2014-12-30 09:30,30,90.235,90.245,90.19,90.23,996
20150301|2014-12-30 10:00,30,90.23,90.24,90.175,90.205,948
20150301|2014-12-30 10:30,30,90.21,90.215,90.155,90.165,410
20150301|2014-12-30 11:00,30,90.17,90.225,90.155,90.215,836
20150301|2014-12-30 11:30,30,90.215,90.27,90.215,90.265,274
20150301|2014-12-30 12:00,30,90.265,90.305,90.255,90.305,337
20150301|2014-12-30 12:30,30,90.3,90.305,90.235,90.245,436
20150301|2014-12-30 13:00,30,90.245,90.265,90.215,90.235,307
20150301|2014-12-30 13:30,30,90.235,90.3,90.225,90.29,678
20150301|2014-12-30 14:00,30,90.285,90.295,90.275,90.29,113
20150301|2014-12-30 14:30,30,90.29,90.295,90.265,90.29,323
20150301|2014-12-30 15:00,30,90.28,90.285,90.26,90.27,59
20150301|2014-12-30 15:30,30,90.26,90.27,90.25,90.25,60
20150301|2014-12-30 19:00,31,90.255,90.28,90.25,90.27,85
20150301|2014-12-30 19:30,31,90.27,90.27,90.165,90.165,222
20150301|2014-12-30 20:00,31,90.16,90.205,90.155,90.2,114
20150301|2014-12-30 20:30,31,90.2,90.205,90.19,90.205,128
20150301|2014-12-30 21:00,31,90.19,90.22,90.19,90.205,30
20150301|2014-12-30 21:30,31,90.205,90.235,90.205,90.235,72
20150301|2014-12-30 22:00,31,90.235,90.255,90.23,90.24,109
20150301|2014-12-30 22:30,31,90.24,90.29,90.23,90.28,140
20150301|2014-12-30 23:00,31,90.285,90.325,90.28,90.295,212
20150301|2014-12-30 23:30,31,90.295,90.32,90.275,90.295,236
20150301|2014-12-31 00:00,31,90.295,90.3,90.255,90.3,139
20150301|2014-12-31 00:30,31,90.315,90.345,90.295,90.345,162
20150301|2014-12-31 01:00,31,90.355,90.375,90.305,90.31,194
20150301|2014-12-31 01:30,31,90.31,90.35,90.305,90.315,124
20150301|2014-12-31 02:00,31,90.325,90.33,90.28,90.295,71
20150301|2014-12-31 02:30,31,90.295,90.315,90.255,90.275,97
20150301|2014-12-31 03:00,31,90.27,90.325,90.27,90.29,97
20150301|2014-12-31 03:30,31,90.29,90.29,90.25,90.265,111
20150301|2014-12-31 04:00,31,90.26,90.265,90.24,90.24,31
20150301|2014-12-31 04:30,31,90.23,90.245,90.22,90.245,46
20150301|2014-12-31 05:00,31,90.225,90.245,90.22,90.23,48
20150301|2014-12-31 05:30,31,90.25,90.26,90.2,90.21,65
20150301|2014-12-31 06:00,31,90.235,90.26,90.205,90.25,42
20150301|2014-12-31 06:30,31,90.24,90.28,90.24,90.275,28
20150301|2014-12-31 07:00,31,90.28,90.38,90.275,90.37,514
20150301|2014-12-31 07:30,31,90.36,90.395,90.335,90.38,415
20150301|2014-12-31 08:00,31,90.38,90.46,90.365,90.435,792
20150301|2014-12-31 08:30,31,90.44,90.515,90.42,90.435,1353
20150301|2014-12-31 09:00,31,90.44,90.47,90.375,90.38,778
20150301|2014-12-31 09:30,31,90.38,90.595,90.375,90.59,635
20150301|2014-12-31 10:00,31,90.59,90.61,90.545,90.575,1955
20150301|2014-12-31 10:30,31,90.575,90.62,90.575,90.62,597
20150301|2014-12-31 11:00,31,90.62,90.635,90.585,90.6,938
20150301|2014-12-31 11:30,31,90.6,90.665,90.59,90.665,5282
20150301|2014-12-31 12:00,31,90.66,90.665,90.585,90.59,984
20150301|2014-12-31 12:30,31,90.59,90.65,90.59,90.63,429
20150301|2014-12-31 13:00,31,90.645,90.655,90.62,90.63,298
20150301|2014-12-31 13:30,31,90.635,90.645,90.605,90.61,210
20150301|2014-12-31 14:00,31,90.61,90.635,90.605,90.635,256
20150301|2014-12-31 14:30,31,90.63,90.635,90.605,90.62,224
20150301|2014-12-31 15:00,31,90.625,90.635,90.62,90.635,123
20150301|2014-12-31 15:30,31,90.635,90.65,90.635,90.64,35
20150301|2015-01-01 19:00,2,90.81,90.92,90.8,90.91,801
20150301|2015-01-01 19:30,2,90.905,90.945,90.865,90.875,435
20150301|2015-01-01 20:00,2,90.87,90.965,90.865,90.9,380
20150301|2015-01-01 20:30,2,90.905,90.93,90.875,90.91,882
20150301|2015-01-01 21:00,2,90.915,90.925,90.89,90.92,107
20150301|2015-01-01 21:30,2,90.92,90.93,90.89,90.91,101
20150301|2015-01-01 22:00,2,90.92,90.925,90.91,90.915,82
20150301|2015-01-01 22:30,2,90.92,90.97,90.92,90.95,225
20150301|2015-01-01 23:00,2,90.955,90.99,90.945,90.95,240
20150301|2015-01-01 23:30,2,90.95,90.97,90.95,90.96,78
20150301|2015-01-02 00:00,2,90.97,90.975,90.95,90.95,129
20150301|2015-01-02 00:30,2,90.95,90.96,90.925,90.945,58
20150301|2015-01-02 01:00,2,90.95,91.055,90.95,91.05,819
20150301|2015-01-02 01:30,2,91.04,91.05,90.94,90.96,681
20150301|2015-01-02 02:00,2,90.955,90.955,90.875,90.945,602
20150301|2015-01-02 02:30,2,90.95,91.005,90.945,90.95,1427
20150301|2015-01-02 03:00,2,90.94,90.995,90.94,90.97,643
20150301|2015-01-02 03:30,2,90.975,90.98,90.935,90.965,261
20150301|2015-01-02 04:00,2,90.975,91.055,90.975,91.055,96
20150301|2015-01-02 04:30,2,91.06,91.06,91.01,91.03,269
20150301|2015-01-02 05:00,2,91.02,91.04,90.995,91.02,137
20150301|2015-01-02 05:30,2,91.02,91.055,91.01,91.01,1003
20150301|2015-01-02 06:00,2,91.01,91.115,91.005,91.115,877
20150301|2015-01-02 06:30,2,91.115,91.16,91.09,91.14,2166
20150301|2015-01-02 07:00,2,91.14,91.205,91.08,91.2,4154
20150301|2015-01-02 07:30,2,91.195,91.205,91.16,91.195,1050
20150301|2015-01-02 08:00,2,91.195,91.245,91.18,91.24,692
20150301|2015-01-02 08:30,2,91.245,91.34,91.235,91.305,7660
20150301|2015-01-02 09:00,2,91.3,91.325,91.17,91.25,5728
20150301|2015-01-02 09:30,2,91.245,91.275,91.16,91.18,1722
20150301|2015-01-02 10:00,2,91.175,91.245,91.16,91.2,2119
20150301|2015-01-02 10:30,2,91.205,91.315,91.19,91.27,2618
20150301|2015-01-02 11:00,2,91.27,91.33,91.25,91.31,710
20150301|2015-01-02 11:30,2,91.31,91.37,91.31,91.325,1005
20150301|2015-01-02 12:00,2,91.33,91.35,91.305,91.315,494
20150301|2015-01-02 12:30,2,91.315,91.345,91.305,91.34,400
20150301|2015-01-02 13:00,2,91.34,91.38,91.34,91.38,320
20150301|2015-01-02 13:30,2,91.38,91.395,91.365,91.385,823
20150301|2015-01-02 14:00,2,91.385,91.42,91.375,91.415,985
20150301|2015-01-02 14:30,2,91.415,91.455,91.405,91.455,1030
20150301|2015-01-02 15:00,2,91.455,91.46,91.41,91.445,642
20150301|2015-01-02 15:30,2,91.445,91.49,91.445,91.455,62
20150301|2015-01-04 17:00,5,91.73,91.87,91.73,91.855,543
20150301|2015-01-04 17:30,5,91.86,91.86,91.75,91.78,218
20150301|2015-01-04 18:00,5,91.775,91.775,91.61,91.62,295
20150301|2015-01-04 18:30,5,91.61,91.685,91.55,91.64,509
20150301|2015-01-04 19:00,5,91.635,91.67,91.565,91.61,476
20150301|2015-01-04 19:30,5,91.615,91.71,91.605,91.71,644
20150301|2015-01-04 20:00,5,91.7,91.705,91.62,91.625,418
20150301|2015-01-04 20:30,5,91.63,91.715,91.63,91.715,1003
20150301|2015-01-04 21:00,5,91.71,91.795,91.71,91.78,529
20150301|2015-01-04 21:30,5,91.775,91.81,91.755,91.81,299
20150301|2015-01-04 22:00,5,91.81,91.845,91.795,91.825,509
20150301|2015-01-04 22:30,5,91.825,91.845,91.82,91.835,436
20150301|2015-01-04 23:00,5,91.835,91.845,91.82,91.835,126
20150301|2015-01-04 23:30,5,91.835,91.925,91.835,91.87,1411
20150301|2015-01-05 00:00,5,91.87,91.89,91.85,91.885,422
20150301|2015-01-05 00:30,5,91.88,91.9,91.82,91.82,396
20150301|2015-01-05 01:00,5,91.825,91.825,91.74,91.76,1611
20150301|2015-01-05 01:30,5,91.765,91.84,91.695,91.71,1905
20150301|2015-01-05 02:00,5,91.715,91.74,91.6,91.64,1645
20150301|2015-01-05 02:30,5,91.63,91.685,91.56,91.675,1187
20150301|2015-01-05 03:00,5,91.685,91.75,91.66,91.69,389
20150301|2015-01-05 03:30,5,91.685,91.685,91.63,91.66,174
20150301|2015-01-05 04:00,5,91.66,91.77,91.615,91.755,1948
20150301|2015-01-05 04:30,5,91.76,91.885,91.76,91.86,489
20150301|2015-01-05 05:00,5,91.86,91.915,91.825,91.9,599
20150301|2015-01-05 05:30,5,91.905,91.985,91.885,91.95,1379
20150301|2015-01-05 06:00,5,91.955,91.955,91.86,91.935,823
20150301|2015-01-05 06:30,5,91.935,92.05,91.93,91.985,662
20150301|2015-01-05 07:00,5,91.99,92.02,91.825,91.83,2042
20150301|2015-01-05 07:30,5,91.83,91.865,91.75,91.86,1561
20150301|2015-01-05 08:00,5,91.86,91.875,91.695,91.835,2101
20150301|2015-01-05 08:30,5,91.835,91.845,91.67,91.68,2582
20150301|2015-01-05 09:00,5,91.67,91.74,91.64,91.695,1604
20150301|2015-01-05 09:30,5,91.695,91.79,91.675,91.68,2021
20150301|2015-01-05 10:00,5,91.68,91.715,91.655,91.715,1053
20150301|2015-01-05 10:30,5,91.71,91.805,91.705,91.78,1054
20150301|2015-01-05 11:00,5,91.78,91.83,91.745,91.745,1588
20150301|2015-01-05 11:30,5,91.745,91.76,91.705,91.75,558
20150301|2015-01-05 12:00,5,91.755,91.815,91.72,91.735,839
20150301|2015-01-05 12:30,5,91.73,91.76,91.67,91.67,908
20150301|2015-01-05 13:00,5,91.675,91.675,91.61,91.645,881
20150301|2015-01-05 13:30,5,91.64,91.655,91.615,91.615,820
20150301|2015-01-05 14:00,5,91.62,91.625,91.57,91.58,567
20150301|2015-01-05 14:30,5,91.58,91.66,91.565,91.66,612
20150301|2015-01-05 15:00,5,91.66,91.68,91.64,91.66,230
20150301|2015-01-05 15:30,5,91.645,91.72,91.645,91.72,68
20150301|2015-01-05 19:00,6,91.57,91.61,91.56,91.61,301
20150301|2015-01-05 19:30,6,91.605,91.64,91.595,91.61,222
20150301|2015-01-05 20:00,6,91.61,91.615,91.555,91.56,285
20150301|2015-01-05 20:30,6,91.555,91.57,91.51,91.57,792
20150301|2015-01-05 21:00,6,91.57,91.585,91.55,91.575,99
20150301|2015-01-05 21:30,6,91.575,91.625,91.575,91.595,223
20150301|2015-01-05 22:00,6,91.585,91.595,91.56,91.565,152
20150301|2015-01-05 22:30,6,91.565,91.57,91.545,91.545,58
20150301|2015-01-05 23:00,6,91.565,91.57,91.51,91.51,101
20150301|2015-01-05 23:30,6,91.515,91.52,91.485,91.495,579
20150301|2015-01-06 00:00,6,91.495,91.53,91.48,91.505,233
20150301|2015-01-06 00:30,6,91.505,91.505,91.415,91.485,1202
20150301|2015-01-06 01:00,6,91.49,91.565,91.48,91.545,739
20150301|2015-01-06 01:30,6,91.545,91.645,91.525,91.635,916
20150301|2015-01-06 02:00,6,91.645,91.71,91.61,91.69,1555
20150301|2015-01-06 02:30,6,91.685,91.71,91.515,91.555,639
20150301|2015-01-06 03:00,6,91.56,91.715,91.555,91.695,173
20150301|2015-01-06 03:30,6,91.705,91.78,91.67,91.765,1058
20150301|2015-01-06 04:00,6,91.76,91.835,91.735,91.82,663
20150301|2015-01-06 04:30,6,91.815,91.85,91.77,91.845,240
20150301|2015-01-06 05:00,6,91.83,91.9,91.715,91.845,490
20150301|2015-01-06 05:30,6,91.84,91.88,91.79,91.88,377
20150301|2015-01-06 06:00,6,91.89,91.915,91.85,91.88,593
20150301|2015-01-06 06:30,6,91.875,91.88,91.775,91.79,629
20150301|2015-01-06 07:00,6,91.785,91.845,91.715,91.8,2998
20150301|2015-01-06 07:30,6,91.795,91.845,91.73,91.77,1571
20150301|2015-01-06 08:00,6,91.765,91.93,91.755,91.86,871
20150301|2015-01-06 08:30,6,91.86,91.895,91.775,91.79,1662
20150301|2015-01-06 09:00,6,91.8,91.8,91.61,91.765,5511
20150301|2015-01-06 09:30,6,91.77,91.8,91.7,91.715,1635
20150301|2015-01-06 10:00,6,91.715,91.74,91.645,91.65,2252
20150301|2015-01-06 10:30,6,91.66,91.71,91.55,91.565,2644
20150301|2015-01-06 11:00,6,91.575,91.64,91.445,91.525,2655
20150301|2015-01-06 11:30,6,91.525,91.7,91.51,91.695,1575
20150301|2015-01-06 12:00,6,91.69,91.69,91.59,91.655,1392
20150301|2015-01-06 12:30,6,91.66,91.67,91.605,91.62,970
20150301|2015-01-06 13:00,6,91.62,91.655,91.59,91.63,697
20150301|2015-01-06 13:30,6,91.645,91.76,91.62,91.75,1443
20150301|2015-01-06 14:00,6,91.745,91.895,91.735,91.805,2406
20150301|2015-01-06 14:30,6,91.81,91.855,91.79,91.825,1132
20150301|2015-01-06 15:00,6,91.82,91.91,91.815,91.86,690
20150301|2015-01-06 15:30,6,91.865,91.9,91.865,91.895,386
20150301|2015-01-06 19:00,7,92,92.05,91.985,91.99,797
20150301|2015-01-06 19:30,7,91.995,92.01,91.955,91.985,349
20150301|2015-01-06 20:00,7,91.985,92.015,91.98,92.005,165
20150301|2015-01-06 20:30,7,92.01,92.04,92,92.04,294
20150301|2015-01-06 21:00,7,92.04,92.065,92.015,92.035,372
20150301|2015-01-06 21:30,7,92.035,92.035,91.985,92,228
20150301|2015-01-06 22:00,7,92,92.02,91.99,91.995,187
20150301|2015-01-06 22:30,7,92,92.01,91.985,92.005,52
20150301|2015-01-06 23:00,7,92.005,92.01,91.97,92.01,226
20150301|2015-01-06 23:30,7,92.005,92.02,91.98,91.995,157
20150301|2015-01-07 00:00,7,91.985,92.06,91.98,92.06,166
20150301|2015-01-07 00:30,7,92.06,92.14,92.04,92.075,914
20150301|2015-01-07 01:00,7,92.075,92.105,91.945,91.995,802
20150301|2015-01-07 01:30,7,92.005,92.075,91.945,91.96,548
20150301|2015-01-07 02:00,7,91.965,92.085,91.9,92.085,2344
20150301|2015-01-07 02:30,7,92.07,92.11,92.015,92.075,441
20150301|2015-01-07 03:00,7,92.08,92.105,92,92.045,4682
20150301|2015-01-07 03:30,7,92.055,92.14,92.03,92.135,444
20150301|2015-01-07 04:00,7,92.13,92.165,92.025,92.11,707
20150301|2015-01-07 04:30,7,92.11,92.185,92.065,92.13,737
20150301|2015-01-07 05:00,7,92.13,92.175,92.1,92.14,369
20150301|2015-01-07 05:30,7,92.145,92.28,92.145,92.28,1212
20150301|2015-01-07 06:00,7,92.285,92.29,92.145,92.17,2055
20150301|2015-01-07 06:30,7,92.17,92.245,92.145,92.195,749
20150301|2015-01-07 07:00,7,92.195,92.335,92.19,92.285,1906
20150301|2015-01-07 07:30,7,92.285,92.335,92.215,92.285,1141
20150301|2015-01-07 08:00,7,92.29,92.385,92.285,92.38,1438
20150301|2015-01-07 08:30,7,92.39,92.43,92.335,92.375,1696
20150301|2015-01-07 09:00,7,92.38,92.405,92.295,92.35,1473
20150301|2015-01-07 09:30,7,92.36,92.5,92.35,92.495,1856
20150301|2015-01-07 10:00,7,92.495,92.51,92.395,92.465,1568
20150301|2015-01-07 10:30,7,92.46,92.48,92.345,92.395,1596
20150301|2015-01-07 11:00,7,92.395,92.415,92.355,92.365,512
20150301|2015-01-07 11:30,7,92.37,92.385,92.3,92.345,455
20150301|2015-01-07 12:00,7,92.335,92.345,92.285,92.3,427
20150301|2015-01-07 12:30,7,92.305,92.34,92.275,92.3,517
20150301|2015-01-07 13:00,7,92.295,92.475,92.185,92.24,5145
20150301|2015-01-07 13:30,7,92.245,92.275,92.06,92.12,3373
20150301|2015-01-07 14:00,7,92.12,92.25,92.115,92.24,552
20150301|2015-01-07 14:30,7,92.24,92.26,92.21,92.235,399
20150301|2015-01-07 15:00,7,92.235,92.235,92.21,92.21,211
20150301|2015-01-07 15:30,7,92.215,92.215,92.185,92.19,211
20150301|2015-01-07 19:00,8,92.235,92.28,92.22,92.28,268
20150301|2015-01-07 19:30,8,92.285,92.345,92.285,92.34,548
20150301|2015-01-07 20:00,8,92.335,92.355,92.325,92.355,199
20150301|2015-01-07 20:30,8,92.35,92.385,92.35,92.365,203
20150301|2015-01-07 21:00,8,92.37,92.4,92.36,92.36,300
20150301|2015-01-07 21:30,8,92.355,92.36,92.305,92.335,200
20150301|2015-01-07 22:00,8,92.335,92.365,92.325,92.355,256
20150301|2015-01-07 22:30,8,92.355,92.375,92.34,92.37,408
20150301|2015-01-07 23:00,8,92.36,92.395,92.345,92.39,249
20150301|2015-01-07 23:30,8,92.385,92.385,92.36,92.375,87
20150301|2015-01-08 00:00,8,92.38,92.405,92.38,92.4,179
20150301|2015-01-08 00:30,8,92.405,92.41,92.38,92.395,344
20150301|2015-01-08 01:00,8,92.4,92.495,92.395,92.465,585
20150301|2015-01-08 01:30,8,92.455,92.475,92.395,92.4,455
20150301|2015-01-08 02:00,8,92.4,92.47,92.395,92.415,365
20150301|2015-01-08 02:30,8,92.415,92.545,92.41,92.535,396
20150301|2015-01-08 03:00,8,92.54,92.54,92.445,92.46,429
20150301|2015-01-08 03:30,8,92.46,92.595,92.455,92.58,725
20150301|2015-01-08 04:00,8,92.585,92.685,92.56,92.66,1240
20150301|2015-01-08 04:30,8,92.65,92.67,92.59,92.65,365
20150301|2015-01-08 05:00,8,92.66,92.675,92.615,92.65,100
20150301|2015-01-08 05:30,8,92.635,92.68,92.61,92.635,164
20150301|2015-01-08 06:00,8,92.635,92.76,92.63,92.715,624
20150301|2015-01-08 06:30,8,92.715,92.72,92.605,92.62,1005
20150301|2015-01-08 07:00,8,92.615,92.705,92.615,92.64,1277
20150301|2015-01-08 07:30,8,92.635,92.64,92.53,92.545,1317
20150301|2015-01-08 08:00,8,92.54,92.62,92.52,92.57,1141
20150301|2015-01-08 08:30,8,92.575,92.615,92.48,92.495,1277
20150301|2015-01-08 09:00,8,92.495,92.655,92.49,92.6,3031
20150301|2015-01-08 09:30,8,92.6,92.61,92.49,92.55,1070
20150301|2015-01-08 10:00,8,92.55,92.555,92.445,92.445,2001
20150301|2015-01-08 10:30,8,92.445,92.455,92.385,92.395,1735
20150301|2015-01-08 11:00,8,92.4,92.43,92.335,92.395,1058
20150301|2015-01-08 11:30,8,92.395,92.415,92.355,92.36,418
20150301|2015-01-08 12:00,8,92.365,92.48,92.36,92.465,569
20150301|2015-01-08 12:30,8,92.475,92.52,92.47,92.495,648
20150301|2015-01-08 13:00,8,92.505,92.625,92.5,92.565,1135
20150301|2015-01-08 13:30,8,92.57,92.61,92.565,92.59,451
20150301|2015-01-08 14:00,8,92.59,92.605,92.57,92.595,281
20150301|2015-01-08 14:30,8,92.59,92.595,92.56,92.58,291
20150301|2015-01-08 15:00,8,92.575,92.575,92.545,92.55,33
20150301|2015-01-08 15:30,8,92.55,92.56,92.525,92.525,438
20150301|2015-01-08 19:00,9,92.515,92.525,92.425,92.44,541
20150301|2015-01-08 19:30,9,92.44,92.47,92.41,92.47,443
20150301|2015-01-08 20:00,9,92.47,92.485,92.44,92.46,192
20150301|2015-01-08 20:30,9,92.465,92.465,92.415,92.435,125
20150301|2015-01-08 21:00,9,92.435,92.47,92.43,92.455,60
20150301|2015-01-08 21:30,9,92.455,92.465,92.435,92.46,59
20150301|2015-01-08 22:00,9,92.445,92.445,92.4,92.41,269
20150301|2015-01-08 22:30,9,92.405,92.44,92.385,92.435,233
20150301|2015-01-08 23:00,9,92.43,92.43,92.36,92.405,512
20150301|2015-01-08 23:30,9,92.405,92.42,92.395,92.4,156
20150301|2015-01-09 00:00,9,92.415,92.43,92.41,92.425,122
20150301|2015-01-09 00:30,9,92.425,92.52,92.42,92.505,176
20150301|2015-01-09 01:00,9,92.515,92.555,92.485,92.54,278
20150301|2015-01-09 01:30,9,92.545,92.585,92.525,92.545,830
20150301|2015-01-09 02:00,9,92.54,92.54,92.43,92.43,832
20150301|2015-01-09 02:30,9,92.43,92.47,92.43,92.455,276
20150301|2015-01-09 03:00,9,92.445,92.49,92.35,92.36,622
20150301|2015-01-09 03:30,9,92.365,92.49,92.365,92.39,511
20150301|2015-01-09 04:00,9,92.38,92.4,92.345,92.35,230
20150301|2015-01-09 04:30,9,92.355,92.425,92.355,92.37,589
20150301|2015-01-09 05:00,9,92.375,92.38,92.33,92.355,702
20150301|2015-01-09 05:30,9,92.355,92.39,92.34,92.365,176
20150301|2015-01-09 06:00,9,92.385,92.39,92.355,92.39,170
20150301|2015-01-09 06:30,9,92.39,92.405,92.34,92.34,191
20150301|2015-01-09 07:00,9,92.35,92.38,92.215,92.295,2276
20150301|2015-01-09 07:30,9,92.3,92.745,92.23,92.575,9478
20150301|2015-01-09 08:00,9,92.57,92.675,92.51,92.625,2095
20150301|2015-01-09 08:30,9,92.625,92.645,92.545,92.56,2009
20150301|2015-01-09 09:00,9,92.555,92.555,92.27,92.27,6431
20150301|2015-01-09 09:30,9,92.265,92.285,92.165,92.22,4201
20150301|2015-01-09 10:00,9,92.22,92.23,92.105,92.22,2770
20150301|2015-01-09 10:30,9,92.22,92.265,92.165,92.215,1323
20150301|2015-01-09 11:00,9,92.22,92.225,92.13,92.175,906
20150301|2015-01-09 11:30,9,92.175,92.23,92.165,92.215,468
20150301|2015-01-09 12:00,9,92.21,92.21,92.12,92.135,377
20150301|2015-01-09 12:30,9,92.14,92.165,92.125,92.165,493
20150301|2015-01-09 13:00,9,92.16,92.21,92.155,92.175,690
20150301|2015-01-09 13:30,9,92.175,92.19,92.125,92.15,892
20150301|2015-01-09 14:00,9,92.15,92.205,92.145,92.175,457
20150301|2015-01-09 14:30,9,92.18,92.185,92.15,92.175,1319
20150301|2015-01-09 15:00,9,92.175,92.19,92.16,92.185,423
20150301|2015-01-09 15:30,9,92.185,92.215,92.145,92.15,123
20150301|2015-01-11 17:00,12,92.04,92.045,91.865,91.975,521
20150301|2015-01-11 17:30,12,91.97,91.985,91.93,91.94,799
20150301|2015-01-11 18:00,12,91.935,92.03,91.935,91.98,145
20150301|2015-01-11 18:30,12,91.975,92.005,91.945,91.96,223
20150301|2015-01-11 19:00,12,91.98,92.015,91.98,92,399
20150301|2015-01-11 19:30,12,91.995,92.095,91.99,92.065,617
20150301|2015-01-11 20:00,12,92.06,92.095,92.055,92.08,269
20150301|2015-01-11 20:30,12,92.085,92.115,92.06,92.115,263
20150301|2015-01-11 21:00,12,92.105,92.12,92.015,92.02,238
20150301|2015-01-11 21:30,12,92.02,92.05,91.985,92.045,520
20150301|2015-01-11 22:00,12,92.04,92.065,92.03,92.065,73
20150301|2015-01-11 22:30,12,92.07,92.07,92.045,92.05,44
20150301|2015-01-11 23:00,12,92.05,92.055,92.005,92.015,88
20150301|2015-01-11 23:30,12,92.015,92.04,91.98,91.985,147
20150301|2015-01-12 00:00,12,91.985,91.995,91.935,91.96,292
20150301|2015-01-12 00:30,12,91.965,92.035,91.965,92.035,176
20150301|2015-01-12 01:00,12,92.03,92.09,92.02,92.055,357
20150301|2015-01-12 01:30,12,92.05,92.1,92.04,92.075,322
20150301|2015-01-12 02:00,12,92.08,92.315,92.08,92.29,1301
20150301|2015-01-12 02:30,12,92.305,92.385,92.295,92.35,436
20150301|2015-01-12 03:00,12,92.355,92.43,92.34,92.34,511
20150301|2015-01-12 03:30,12,92.34,92.425,92.315,92.405,783
20150301|2015-01-12 04:00,12,92.405,92.49,92.395,92.48,1358
20150301|2015-01-12 04:30,12,92.48,92.505,92.45,92.485,467
20150301|2015-01-12 05:00,12,92.475,92.505,92.405,92.41,306
20150301|2015-01-12 05:30,12,92.41,92.45,92.405,92.445,99
20150301|2015-01-12 06:00,12,92.44,92.475,92.4,92.455,318
20150301|2015-01-12 06:30,12,92.45,92.53,92.45,92.495,546
20150301|2015-01-12 07:00,12,92.515,92.52,92.32,92.345,1597
20150301|2015-01-12 07:30,12,92.35,92.38,92.3,92.31,814
20150301|2015-01-12 08:00,12,92.305,92.37,92.29,92.365,835
20150301|2015-01-12 08:30,12,92.36,92.4,92.125,92.16,2379
20150301|2015-01-12 09:00,12,92.16,92.305,92.135,92.25,5998
20150301|2015-01-12 09:30,12,92.235,92.37,92.235,92.365,1412
20150301|2015-01-12 10:00,12,92.36,92.41,92.32,92.325,1734
20150301|2015-01-12 10:30,12,92.335,92.35,92.215,92.215,564
20150301|2015-01-12 11:00,12,92.225,92.315,92.225,92.25,831
20150301|2015-01-12 11:30,12,92.25,92.3,92.25,92.255,341
20150301|2015-01-12 12:00,12,92.265,92.265,92.16,92.185,730
20150301|2015-01-12 12:30,12,92.18,92.215,92.155,92.165,742
20150301|2015-01-12 13:00,12,92.165,92.2,92.16,92.18,604
20150301|2015-01-12 13:30,12,92.18,92.19,92.14,92.19,743
20150301|2015-01-12 14:00,12,92.185,92.215,92.18,92.185,224
20150301|2015-01-12 14:30,12,92.19,92.23,92.18,92.22,383
20150301|2015-01-12 15:00,12,92.215,92.245,92.215,92.245,66
20150301|2015-01-12 15:30,12,92.24,92.265,92.23,92.265,82
20150301|2015-01-12 19:00,13,92.15,92.16,92.08,92.12,505
20150301|2015-01-12 19:30,13,92.115,92.185,92.105,92.12,249
20150301|2015-01-12 20:00,13,92.115,92.17,92.105,92.13,285
20150301|2015-01-12 20:30,13,92.12,92.14,92.11,92.115,157
20150301|2015-01-12 21:00,13,92.115,92.115,92.02,92.045,410
20150301|2015-01-12 21:30,13,92.045,92.125,92.04,92.125,179
20150301|2015-01-12 22:00,13,92.13,92.19,92.115,92.175,313
20150301|2015-01-12 22:30,13,92.175,92.25,92.175,92.225,327
20150301|2015-01-12 23:00,13,92.23,92.305,92.21,92.29,295
20150301|2015-01-12 23:30,13,92.275,92.325,92.275,92.3,501
20150301|2015-01-13 00:00,13,92.305,92.365,92.27,92.28,377
20150301|2015-01-13 00:30,13,92.28,92.33,92.26,92.3,157
20150301|2015-01-13 01:00,13,92.31,92.31,92.215,92.24,375
20150301|2015-01-13 01:30,13,92.24,92.24,92.155,92.175,390
20150301|2015-01-13 02:00,13,92.17,92.285,92.17,92.27,313
20150301|2015-01-13 02:30,13,92.275,92.36,92.245,92.31,498
20150301|2015-01-13 03:00,13,92.31,92.395,92.29,92.375,334
20150301|2015-01-13 03:30,13,92.385,92.495,92.37,92.39,759
20150301|2015-01-13 04:00,13,92.39,92.525,92.375,92.42,2561
20150301|2015-01-13 04:30,13,92.425,92.45,92.37,92.39,1805
20150301|2015-01-13 05:00,13,92.39,92.415,92.335,92.405,258
20150301|2015-01-13 05:30,13,92.405,92.485,92.395,92.455,486
20150301|2015-01-13 06:00,13,92.455,92.47,92.395,92.43,292
20150301|2015-01-13 06:30,13,92.43,92.525,92.415,92.47,823
20150301|2015-01-13 07:00,13,92.465,92.505,92.39,92.465,990
20150301|2015-01-13 07:30,13,92.46,92.565,92.455,92.55,1625
20150301|2015-01-13 08:00,13,92.545,92.565,92.475,92.565,1270
20150301|2015-01-13 08:30,13,92.565,92.625,92.545,92.59,2541
20150301|2015-01-13 09:00,13,92.59,92.63,92.45,92.47,3563
20150301|2015-01-13 09:30,13,92.48,92.515,92.39,92.46,1858
20150301|2015-01-13 10:00,13,92.46,92.51,92.325,92.385,2556
20150301|2015-01-13 10:30,13,92.39,92.49,92.36,92.46,966
20150301|2015-01-13 11:00,13,92.465,92.49,92.385,92.405,805
20150301|2015-01-13 11:30,13,92.405,92.415,92.33,92.41,513
20150301|2015-01-13 12:00,13,92.41,92.505,92.395,92.445,1381
20150301|2015-01-13 12:30,13,92.435,92.5,92.43,92.485,507
20150301|2015-01-13 13:00,13,92.47,92.525,92.405,92.45,1491
20150301|2015-01-13 13:30,13,92.455,92.52,92.44,92.5,432
20150301|2015-01-13 14:00,13,92.505,92.535,92.44,92.44,402
20150301|2015-01-13 14:30,13,92.445,92.495,92.445,92.455,275
20150301|2015-01-13 15:00,13,92.465,92.475,92.44,92.44,99
20150301|2015-01-13 15:30,13,92.445,92.475,92.445,92.455,34
20150301|2015-01-13 19:00,14,92.46,92.51,92.445,92.51,179
20150301|2015-01-13 19:30,14,92.505,92.51,92.435,92.45,294
20150301|2015-01-13 20:00,14,92.445,92.48,92.405,92.48,718
20150301|2015-01-13 20:30,14,92.475,92.48,92.415,92.42,429
20150301|2015-01-13 21:00,14,92.42,92.445,92.41,92.445,361
20150301|2015-01-13 21:30,14,92.44,92.455,92.42,92.445,100
20150301|2015-01-13 22:00,14,92.455,92.465,92.415,92.415,105
20150301|2015-01-13 22:30,14,92.41,92.42,92.36,92.37,265
20150301|2015-01-13 23:00,14,92.37,92.37,92.32,92.325,536
20150301|2015-01-13 23:30,14,92.33,92.355,92.29,92.33,319
20150301|2015-01-14 00:00,14,92.33,92.355,92.295,92.305,189
20150301|2015-01-14 00:30,14,92.31,92.37,92.295,92.37,297
20150301|2015-01-14 01:00,14,92.38,92.4,92.315,92.315,250
20150301|2015-01-14 01:30,14,92.31,92.31,92.215,92.265,1283
20150301|2015-01-14 02:00,14,92.255,92.385,92.15,92.235,1124
20150301|2015-01-14 02:30,14,92.225,92.31,92.21,92.265,427
20150301|2015-01-14 03:00,14,92.27,92.445,92.26,92.44,503
20150301|2015-01-14 03:30,14,92.43,92.635,92.41,92.53,2216
20150301|2015-01-14 04:00,14,92.54,92.565,92.42,92.42,370
20150301|2015-01-14 04:30,14,92.415,92.48,92.405,92.45,222
20150301|2015-01-14 05:00,14,92.45,92.58,92.45,92.525,279
20150301|2015-01-14 05:30,14,92.52,92.56,92.46,92.465,135
20150301|2015-01-14 06:00,14,92.455,92.51,92.435,92.49,173
20150301|2015-01-14 06:30,14,92.49,92.535,92.45,92.45,476
20150301|2015-01-14 07:00,14,92.465,92.465,92.3,92.335,1625
20150301|2015-01-14 07:30,14,92.325,92.325,91.8,91.935,13778
20150301|2015-01-14 08:00,14,91.935,92.115,91.855,92.095,6694
20150301|2015-01-14 08:30,14,92.09,92.21,92.065,92.195,4536
20150301|2015-01-14 09:00,14,92.19,92.335,92.185,92.21,3510
20150301|2015-01-14 09:30,14,92.205,92.27,92.14,92.26,1219
20150301|2015-01-14 10:00,14,92.26,92.265,92.095,92.11,1341
20150301|2015-01-14 10:30,14,92.115,92.18,92.1,92.13,839
20150301|2015-01-14 11:00,14,92.13,92.2,92.08,92.2,857
20150301|2015-01-14 11:30,14,92.195,92.28,92.195,92.275,650
20150301|2015-01-14 12:00,14,92.28,92.35,92.27,92.31,720
20150301|2015-01-14 12:30,14,92.31,92.31,92.24,92.29,570
20150301|2015-01-14 13:00,14,92.29,92.365,92.28,92.355,1019
20150301|2015-01-14 13:30,14,92.36,92.365,92.32,92.35,685
20150301|2015-01-14 14:00,14,92.35,92.365,92.295,92.31,390
20150301|2015-01-14 14:30,14,92.31,92.315,92.265,92.28,201
20150301|2015-01-14 15:00,14,92.275,92.31,92.265,92.3,43
20150301|2015-01-14 15:30,14,92.3,92.34,92.27,92.27,56
20150301|2015-01-14 19:00,15,92.37,92.395,92.36,92.38,256
20150301|2015-01-14 19:30,15,92.38,92.4,92.35,92.38,301
20150301|2015-01-14 20:00,15,92.385,92.41,92.36,92.375,249
20150301|2015-01-14 20:30,15,92.36,92.38,92.35,92.36,170
20150301|2015-01-14 21:00,15,92.37,92.375,92.345,92.355,148
20150301|2015-01-14 21:30,15,92.36,92.365,92.32,92.36,290
20150301|2015-01-14 22:00,15,92.35,92.35,92.33,92.335,27
20150301|2015-01-14 22:30,15,92.34,92.395,92.34,92.395,63
20150301|2015-01-14 23:00,15,92.395,92.445,92.385,92.445,439
20150301|2015-01-14 23:30,15,92.445,92.455,92.43,92.44,165
20150301|2015-01-15 00:00,15,92.445,92.495,92.445,92.495,408
20150301|2015-01-15 00:30,15,92.495,92.51,92.43,92.435,364
20150301|2015-01-15 01:00,15,92.43,92.445,92.4,92.43,413
20150301|2015-01-15 01:30,15,92.415,92.42,92.34,92.4,342
20150301|2015-01-15 02:00,15,92.39,92.48,92.39,92.43,242
20150301|2015-01-15 02:30,15,92.425,92.53,92.425,92.45,623
20150301|2015-01-15 03:00,15,92.46,92.52,92.43,92.52,322
20150301|2015-01-15 03:30,15,92.515,93.3,91.81,92.155,8300
20150301|2015-01-15 04:00,15,92.15,92.215,91.495,92.165,4062
20150301|2015-01-15 04:30,15,92.17,92.415,92.11,92.295,1793
20150301|2015-01-15 05:00,15,92.275,92.345,91.965,92.16,1624
20150301|2015-01-15 05:30,15,92.16,92.17,91.97,92.16,1293
20150301|2015-01-15 06:00,15,92.16,92.215,92.015,92.185,359
20150301|2015-01-15 06:30,15,92.175,92.205,91.76,91.81,2395
20150301|2015-01-15 07:00,15,91.81,92.115,91.795,92.075,2063
20150301|2015-01-15 07:30,15,92.1,92.19,92,92.135,3832
20150301|2015-01-15 08:00,15,92.14,92.48,92.095,92.355,5784
20150301|2015-01-15 08:30,15,92.35,92.655,92.295,92.555,6361
20150301|2015-01-15 09:00,15,92.545,92.68,92.465,92.66,4851
20150301|2015-01-15 09:30,15,92.665,92.865,92.615,92.865,7859
20150301|2015-01-15 10:00,15,92.865,92.975,92.68,92.835,7201
20150301|2015-01-15 10:30,15,92.845,92.905,92.725,92.795,2917
20150301|2015-01-15 11:00,15,92.81,92.84,92.745,92.775,2052
20150301|2015-01-15 11:30,15,92.78,92.83,92.705,92.77,2842
20150301|2015-01-15 12:00,15,92.77,92.78,92.54,92.62,3552
20150301|2015-01-15 12:30,15,92.61,92.65,92.515,92.645,1650
20150301|2015-01-15 13:00,15,92.635,92.705,92.62,92.68,835
20150301|2015-01-15 13:30,15,92.68,92.71,92.585,92.635,1086
20150301|2015-01-15 14:00,15,92.635,92.67,92.55,92.605,693
20150301|2015-01-15 14:30,15,92.61,92.63,92.535,92.56,603
20150301|2015-01-15 15:00,15,92.555,92.61,92.51,92.51,172
20150301|2015-01-15 15:30,15,92.52,92.52,92.325,92.365,294
20150301|2015-01-15 19:00,16,92.565,92.625,92.49,92.515,350
20150301|2015-01-15 19:30,16,92.51,92.525,92.45,92.465,412
20150301|2015-01-15 20:00,16,92.47,92.47,92.405,92.405,707
20150301|2015-01-15 20:30,16,92.405,92.47,92.385,92.445,775
20150301|2015-01-15 21:00,16,92.445,92.455,92.38,92.425,347
20150301|2015-01-15 21:30,16,92.43,92.455,92.395,92.44,622
20150301|2015-01-15 22:00,16,92.435,92.505,92.435,92.5,737
20150301|2015-01-15 22:30,16,92.5,92.555,92.495,92.535,225
20150301|2015-01-15 23:00,16,92.55,92.555,92.495,92.51,311
20150301|2015-01-15 23:30,16,92.5,92.575,92.49,92.57,327
20150301|2015-01-16 00:00,16,92.575,92.61,92.565,92.61,520
20150301|2015-01-16 00:30,16,92.615,92.65,92.51,92.555,716
20150301|2015-01-16 01:00,16,92.55,92.57,92.48,92.515,2937
20150301|2015-01-16 01:30,16,92.505,92.59,92.475,92.525,1489
20150301|2015-01-16 02:00,16,92.53,92.59,92.465,92.535,1183
20150301|2015-01-16 02:30,16,92.52,92.6,92.485,92.6,268
20150301|2015-01-16 03:00,16,92.595,92.605,92.5,92.545,411
20150301|2015-01-16 03:30,16,92.545,92.59,92.48,92.54,853
20150301|2015-01-16 04:00,16,92.555,92.625,92.525,92.59,1104
20150301|2015-01-16 04:30,16,92.595,92.755,92.58,92.73,2013
20150301|2015-01-16 05:00,16,92.74,92.825,92.72,92.81,377
20150301|2015-01-16 05:30,16,92.81,92.865,92.745,92.8,1775
20150301|2015-01-16 06:00,16,92.8,92.81,92.725,92.79,430
20150301|2015-01-16 06:30,16,92.785,92.835,92.77,92.815,291
20150301|2015-01-16 07:00,16,92.82,92.86,92.715,92.72,1110
20150301|2015-01-16 07:30,16,92.71,92.9,92.665,92.825,4227
20150301|2015-01-16 08:00,16,92.83,93.05,92.815,93.02,2096
20150301|2015-01-16 08:30,16,93.025,93.075,92.92,93.015,4101
20150301|2015-01-16 09:00,16,93.015,93.28,92.98,93.26,4928
20150301|2015-01-16 09:30,16,93.26,93.565,93.22,93.33,5523
20150301|2015-01-16 10:00,16,93.325,93.38,93.23,93.255,3872
20150301|2015-01-16 10:30,16,93.25,93.28,93.13,93.195,4275
20150301|2015-01-16 11:00,16,93.205,93.24,93.06,93.135,2675
20150301|2015-01-16 11:30,16,93.14,93.21,93.085,93.085,1283
20150301|2015-01-16 12:00,16,93.085,93.175,92.97,92.99,1839
20150301|2015-01-16 12:30,16,92.995,93.155,92.97,93.155,1299
20150301|2015-01-16 13:00,16,93.15,93.185,93.11,93.15,493
20150301|2015-01-16 13:30,16,93.14,93.14,92.85,92.85,1494
20150301|2015-01-16 14:00,16,92.85,93.005,92.83,92.985,845
20150301|2015-01-16 14:30,16,92.99,93,92.94,92.98,366
20150301|2015-01-16 15:00,16,92.98,93.025,92.98,93.025,201
20150301|2015-01-16 15:30,16,93.02,93.095,93,93,57
20150301|2015-01-18 17:00,19,92.955,93.025,92.955,92.99,76
20150301|2015-01-18 17:30,19,92.98,93.015,92.98,92.985,19
20150301|2015-01-18 18:00,19,92.99,93.055,92.99,93.015,33
20150301|2015-01-18 18:30,19,93.02,93.07,93.015,93.02,99
20150301|2015-01-18 19:00,19,93.025,93.04,92.935,92.945,497
20150301|2015-01-18 19:30,19,92.95,92.975,92.91,92.94,475
20150301|2015-01-18 20:00,19,92.93,93.035,92.92,93.01,778
20150301|2015-01-18 20:30,19,93.015,93.025,92.99,93.02,216
20150301|2015-01-18 21:00,19,93.025,93.035,92.995,93.01,144
20150301|2015-01-18 21:30,19,93.01,93.015,92.985,93.005,189
20150301|2015-01-18 22:00,19,92.995,93.035,92.995,93.025,229
20150301|2015-01-18 22:30,19,93.035,93.04,93.01,93.035,87
20150301|2015-01-18 23:00,19,93.03,93.05,93.025,93.045,224
20150301|2015-01-18 23:30,19,93.04,93.05,92.995,92.995,197
20150301|2015-01-19 00:00,19,92.995,93.04,92.95,93.01,272
20150301|2015-01-19 00:30,19,93,93.035,92.95,92.97,277
20150301|2015-01-19 01:00,19,92.97,92.98,92.885,92.915,1578
20150301|2015-01-19 01:30,19,92.91,93.04,92.87,93.025,1512
20150301|2015-01-19 02:00,19,93.01,93.055,92.93,92.965,1321
20150301|2015-01-19 02:30,19,92.96,92.96,92.85,92.875,888
20150301|2015-01-19 03:00,19,92.895,92.915,92.75,92.78,783
20150301|2015-01-19 03:30,19,92.78,92.785,92.66,92.75,1206
20150301|2015-01-19 04:00,19,92.745,92.845,92.745,92.83,473
20150301|2015-01-19 04:30,19,92.825,92.885,92.81,92.815,494
20150301|2015-01-19 05:00,19,92.82,92.865,92.79,92.855,286
20150301|2015-01-19 05:30,19,92.86,92.92,92.855,92.91,204
20150301|2015-01-19 06:00,19,92.93,92.93,92.825,92.825,224
20150301|2015-01-19 06:30,19,92.82,92.865,92.8,92.83,201
20150301|2015-01-19 07:00,19,92.825,92.88,92.73,92.81,848
20150301|2015-01-19 07:30,19,92.81,92.82,92.75,92.805,325
20150301|2015-01-19 08:00,19,92.805,92.88,92.78,92.78,356
20150301|2015-01-19 08:30,19,92.78,92.81,92.74,92.755,694
20150301|2015-01-19 09:00,19,92.765,92.81,92.74,92.765,378
20150301|2015-01-19 09:30,19,92.76,92.76,92.7,92.725,377
20150301|2015-01-19 10:00,19,92.72,92.775,92.7,92.745,329
20150301|2015-01-19 10:30,19,92.75,92.78,92.74,92.78,127
20150301|2015-01-19 11:00,19,92.785,92.785,92.745,92.75,153
20150301|2015-01-19 11:30,19,92.75,92.87,92.745,92.835,207
20150301|2015-01-19 19:00,20,93.05,93.12,93.04,93.12,1690
20150301|2015-01-19 19:30,20,93.12,93.135,93.03,93.04,667
20150301|2015-01-19 20:00,20,93.04,93.1,93.03,93.05,738
20150301|2015-01-19 20:30,20,93.06,93.09,93.06,93.085,399
20150301|2015-01-19 21:00,20,93.09,93.1,93.06,93.085,306
20150301|2015-01-19 21:30,20,93.085,93.105,93.07,93.09,363
20150301|2015-01-19 22:00,20,93.095,93.1,93.085,93.095,241
20150301|2015-01-19 22:30,20,93.095,93.125,93.095,93.115,172
20150301|2015-01-19 23:00,20,93.11,93.125,93.09,93.09,367
20150301|2015-01-19 23:30,20,93.095,93.11,93.06,93.07,188
20150301|2015-01-20 00:00,20,93.07,93.165,93.065,93.125,431
20150301|2015-01-20 00:30,20,93.125,93.155,93.105,93.155,224
20150301|2015-01-20 01:00,20,93.155,93.165,93.075,93.1,1230
20150301|2015-01-20 01:30,20,93.105,93.13,92.98,93,1281
20150301|2015-01-20 02:00,20,93,93.11,92.995,93.035,524
20150301|2015-01-20 02:30,20,93.025,93.07,92.985,92.985,1178
20150301|2015-01-20 03:00,20,92.99,93.055,92.94,92.995,1397
20150301|2015-01-20 03:30,20,92.99,92.99,92.845,92.9,581
20150301|2015-01-20 04:00,20,92.865,93,92.84,92.895,446
20150301|2015-01-20 04:30,20,92.905,92.915,92.86,92.915,409
20150301|2015-01-20 05:00,20,92.915,93.005,92.915,92.995,344
20150301|2015-01-20 05:30,20,92.995,93.155,92.99,93.09,980
20150301|2015-01-20 06:00,20,93.07,93.15,93.035,93.065,404
20150301|2015-01-20 06:30,20,93.065,93.085,93,93.02,401
20150301|2015-01-20 07:00,20,93.025,93.105,92.98,93.015,1186
20150301|2015-01-20 07:30,20,93.01,93.045,92.925,92.925,1224
20150301|2015-01-20 08:00,20,92.93,93.065,92.925,93.055,1304
20150301|2015-01-20 08:30,20,93.06,93.105,93.015,93.07,1469
20150301|2015-01-20 09:00,20,93.07,93.16,93.05,93.145,1809
20150301|2015-01-20 09:30,20,93.14,93.165,93.06,93.145,2040
20150301|2015-01-20 10:00,20,93.14,93.225,93.07,93.185,2674
20150301|2015-01-20 10:30,20,93.18,93.265,93.14,93.24,699
20150301|2015-01-20 11:00,20,93.235,93.265,93.18,93.225,495
20150301|2015-01-20 11:30,20,93.235,93.34,93.235,93.335,762
20150301|2015-01-20 12:00,20,93.335,93.355,93.305,93.325,643
20150301|2015-01-20 12:30,20,93.325,93.34,93.285,93.305,397
20150301|2015-01-20 13:00,20,93.305,93.365,93.3,93.36,363
20150301|2015-01-20 13:30,20,93.36,93.385,93.3,93.335,874
20150301|2015-01-20 14:00,20,93.335,93.35,93.33,93.345,169
20150301|2015-01-20 14:30,20,93.355,93.355,93.32,93.335,587
20150301|2015-01-20 15:00,20,93.335,93.36,93.295,93.35,311
20150301|2015-01-20 15:30,20,93.35,93.36,93.325,93.35,119
20150301|2015-01-20 19:00,21,93.3,93.315,93.23,93.245,442
20150301|2015-01-20 19:30,21,93.24,93.245,93.2,93.225,346
20150301|2015-01-20 20:00,21,93.22,93.245,93.2,93.23,394
20150301|2015-01-20 20:30,21,93.23,93.23,93.16,93.18,233
20150301|2015-01-20 21:00,21,93.19,93.21,93.11,93.11,673
20150301|2015-01-20 21:30,21,93.115,93.19,93.085,93.105,720
20150301|2015-01-20 22:00,21,93.095,93.13,93.065,93.13,494
20150301|2015-01-20 22:30,21,93.125,93.17,93.11,93.135,281
20150301|2015-01-20 23:00,21,93.135,93.16,93.13,93.135,384
20150301|2015-01-20 23:30,21,93.135,93.145,93.075,93.085,562
20150301|2015-01-21 00:00,21,93.08,93.08,92.97,93.005,919
20150301|2015-01-21 00:30,21,93.01,93.045,92.97,92.985,276
20150301|2015-01-21 01:00,21,92.99,93.085,92.98,93.085,399
20150301|2015-01-21 01:30,21,93.095,93.155,93.045,93.145,765
20150301|2015-01-21 02:00,21,93.145,93.23,93.095,93.095,708
20150301|2015-01-21 02:30,21,93.085,93.12,93.035,93.07,170
20150301|2015-01-21 03:00,21,93.085,93.12,93.035,93.06,363
20150301|2015-01-21 03:30,21,93.055,93.15,93.055,93.095,383
20150301|2015-01-21 04:00,21,93.09,93.1,93.04,93.085,141
20150301|2015-01-21 04:30,21,93.085,93.125,93.07,93.095,95
20150301|2015-01-21 05:00,21,93.07,93.095,93.01,93.03,369
20150301|2015-01-21 05:30,21,93.025,93.045,93,93.03,143
20150301|2015-01-21 06:00,21,93.04,93.055,93,93.03,300
20150301|2015-01-21 06:30,21,93.04,93.04,92.925,92.94,593
20150301|2015-01-21 07:00,21,92.95,92.965,92.77,92.77,5971
20150301|2015-01-21 07:30,21,92.79,92.855,92.62,92.64,3179
20150301|2015-01-21 08:00,21,92.645,92.695,92.59,92.635,2791
20150301|2015-01-21 08:30,21,92.635,92.995,92.36,92.65,12167
20150301|2015-01-21 09:00,21,92.66,92.94,92.645,92.905,5568
20150301|2015-01-21 09:30,21,92.905,93.18,92.905,93.135,4946
20150301|2015-01-21 10:00,21,93.13,93.16,92.955,93.125,2125
20150301|2015-01-21 10:30,21,93.13,93.21,93.08,93.195,1532
20150301|2015-01-21 11:00,21,93.195,93.325,93.185,93.285,1901
20150301|2015-01-21 11:30,21,93.29,93.32,93.255,93.26,920
20150301|2015-01-21 12:00,21,93.25,93.32,93.235,93.265,697
20150301|2015-01-21 12:30,21,93.265,93.3,93.235,93.235,585
20150301|2015-01-21 13:00,21,93.24,93.24,93.12,93.14,557
20150301|2015-01-21 13:30,21,93.135,93.15,93.08,93.15,640
20150301|2015-01-21 14:00,21,93.145,93.19,93.14,93.15,270
20150301|2015-01-21 14:30,21,93.15,93.2,93.1,93.115,481
20150301|2015-01-21 15:00,21,93.12,93.13,93.005,93.005,390
20150301|2015-01-21 15:30,21,93.01,93.03,92.995,92.995,103
20150301|2015-01-21 19:00,22,93.08,93.11,92.96,93.015,718
20150301|2015-01-21 19:30,22,93.02,93.115,93.015,93.115,289
20150301|2015-01-21 20:00,22,93.12,93.125,93.09,93.1,635
20150301|2015-01-21 20:30,22,93.1,93.15,93.08,93.1,680
20150301|2015-01-21 21:00,22,93.1,93.165,93.095,93.135,486
20150301|2015-01-21 21:30,22,93.14,93.145,93.105,93.11,445
20150301|2015-01-21 22:00,22,93.11,93.11,93.085,93.105,153
20150301|2015-01-21 22:30,22,93.115,93.135,93.115,93.135,194
20150301|2015-01-21 23:00,22,93.135,93.18,93.12,93.165,347
20150301|2015-01-21 23:30,22,93.165,93.195,93.13,93.18,223
20150301|2015-01-22 00:00,22,93.18,93.235,93.18,93.235,242
20150301|2015-01-22 00:30,22,93.235,93.25,93.2,93.235,315
20150301|2015-01-22 01:00,22,93.245,93.245,93.125,93.19,271
20150301|2015-01-22 01:30,22,93.195,93.225,93.125,93.19,674
20150301|2015-01-22 02:00,22,93.195,93.215,93.01,93.03,685
20150301|2015-01-22 02:30,22,93.015,93.115,92.985,93.055,735
20150301|2015-01-22 03:00,22,93.05,93.05,92.9,92.91,704
20150301|2015-01-22 03:30,22,92.91,92.955,92.87,92.91,2012
20150301|2015-01-22 04:00,22,92.9,92.99,92.895,92.925,301
20150301|2015-01-22 04:30,22,92.945,92.95,92.79,92.84,1611
20150301|2015-01-22 05:00,22,92.83,92.91,92.83,92.895,244
20150301|2015-01-22 05:30,22,92.905,92.905,92.75,92.805,676
20150301|2015-01-22 06:00,22,92.835,92.85,92.75,92.76,428
20150301|2015-01-22 06:30,22,92.76,93,92.67,92.795,2030
20150301|2015-01-22 07:00,22,92.795,92.97,92.775,92.895,1581
20150301|2015-01-22 07:30,22,92.88,93.46,92.775,93.2,9700
20150301|2015-01-22 08:00,22,93.205,93.74,93.18,93.65,8993
20150301|2015-01-22 08:30,22,93.64,93.74,93.36,93.68,4041
20150301|2015-01-22 09:00,22,93.685,93.825,93.53,93.75,3020
20150301|2015-01-22 09:30,22,93.75,94.06,93.705,94.02,2904
20150301|2015-01-22 10:00,22,94.03,94.145,93.95,94.07,3286
20150301|2015-01-22 10:30,22,94.075,94.14,93.995,94.09,1600
20150301|2015-01-22 11:00,22,94.115,94.17,94.075,94.115,1105
20150301|2015-01-22 11:30,22,94.13,94.345,94.09,94.31,2083
20150301|2015-01-22 12:00,22,94.32,94.455,94.32,94.42,1990
20150301|2015-01-22 12:30,22,94.42,94.425,94.325,94.385,988
20150301|2015-01-22 13:00,22,94.39,94.395,94.29,94.32,448
20150301|2015-01-22 13:30,22,94.325,94.425,94.31,94.35,595
20150301|2015-01-22 14:00,22,94.36,94.445,94.345,94.44,275
20150301|2015-01-22 14:30,22,94.435,94.545,94.405,94.51,678
20150301|2015-01-22 15:00,22,94.515,94.765,94.51,94.66,955
20150301|2015-01-22 15:30,22,94.63,94.63,94.425,94.48,106
20150301|2015-01-22 19:00,23,94.42,94.47,94.38,94.42,1126
20150301|2015-01-22 19:30,23,94.425,94.44,94.35,94.43,1528
20150301|2015-01-22 20:00,23,94.43,94.44,94.385,94.42,305
20150301|2015-01-22 20:30,23,94.415,94.435,94.38,94.425,269
20150301|2015-01-22 21:00,23,94.43,94.44,94.41,94.43,244
20150301|2015-01-22 21:30,23,94.43,94.43,94.4,94.41,271
20150301|2015-01-22 22:00,23,94.405,94.435,94.4,94.425,211
20150301|2015-01-22 22:30,23,94.42,94.605,94.42,94.605,849
20150301|2015-01-22 23:00,23,94.595,94.775,94.57,94.71,2198
20150301|2015-01-22 23:30,23,94.71,94.74,94.61,94.615,1178
20150301|2015-01-23 00:00,23,94.615,94.725,94.615,94.675,579
20150301|2015-01-23 00:30,23,94.67,94.73,94.58,94.615,776
20150301|2015-01-23 01:00,23,94.61,94.67,94.555,94.6,1170
20150301|2015-01-23 01:30,23,94.565,94.63,94.555,94.555,538
20150301|2015-01-23 02:00,23,94.55,94.565,94.495,94.56,570
20150301|2015-01-23 02:30,23,94.58,95.015,94.555,94.94,2228
20150301|2015-01-23 03:00,23,94.945,95.045,94.835,94.95,2574
20150301|2015-01-23 03:30,23,94.93,95.205,94.905,95.18,1495
20150301|2015-01-23 04:00,23,95.185,95.275,95.14,95.175,785
20150301|2015-01-23 04:30,23,95.16,95.16,95.07,95.13,348
20150301|2015-01-23 05:00,23,95.14,95.24,95.09,95.235,467
20150301|2015-01-23 05:30,23,95.235,95.47,95.155,95.47,1360
20150301|2015-01-23 06:00,23,95.46,95.775,95.38,95.565,2716
20150301|2015-01-23 06:30,23,95.565,95.59,95.38,95.43,1222
20150301|2015-01-23 07:00,23,95.43,95.5,95.265,95.495,3038
20150301|2015-01-23 07:30,23,95.5,95.535,95.085,95.09,4054
20150301|2015-01-23 08:00,23,95.09,95.245,94.935,95.24,4110
20150301|2015-01-23 08:30,23,95.24,95.26,94.97,95.045,2792
20150301|2015-01-23 09:00,23,95.055,95.075,94.86,94.875,4555
20150301|2015-01-23 09:30,23,94.88,95.115,94.77,95.03,4034
20150301|2015-01-23 10:00,23,95.025,95.03,94.79,94.86,2545
20150301|2015-01-23 10:30,23,94.86,94.91,94.795,94.865,977
20150301|2015-01-23 11:00,23,94.88,94.96,94.835,94.945,1180
20150301|2015-01-23 11:30,23,94.945,95.015,94.92,95,717
20150301|2015-01-23 12:00,23,94.995,95.17,94.99,95.17,929
20150301|2015-01-23 12:30,23,95.175,95.23,95.1,95.215,1098
20150301|2015-01-23 13:00,23,95.21,95.22,95.06,95.07,619
20150301|2015-01-23 13:30,23,95.075,95.105,95.045,95.045,635
20150301|2015-01-23 14:00,23,95.045,95.155,95.03,95.145,389
20150301|2015-01-23 14:30,23,95.145,95.295,95.145,95.285,484
20150301|2015-01-23 15:00,23,95.295,95.295,95.14,95.285,103
20150301|2015-01-23 15:30,23,95.29,95.33,95.255,95.33,313
20150301|2015-01-25 17:00,26,95.515,95.7,95.515,95.66,164
20150301|2015-01-25 17:30,26,95.685,95.85,95.63,95.64,475
20150301|2015-01-25 18:00,26,95.635,95.635,95.31,95.44,677
20150301|2015-01-25 18:30,26,95.44,95.56,95.41,95.455,609
20150301|2015-01-25 19:00,26,95.48,95.49,95.385,95.485,877
20150301|2015-01-25 19:30,26,95.485,95.525,95.455,95.505,1294
20150301|2015-01-25 20:00,26,95.515,95.545,95.475,95.53,785
20150301|2015-01-25 20:30,26,95.525,95.62,95.5,95.61,518
20150301|2015-01-25 21:00,26,95.605,95.605,95.51,95.535,1328
20150301|2015-01-25 21:30,26,95.535,95.55,95.505,95.51,932
20150301|2015-01-25 22:00,26,95.51,95.52,95.47,95.5,203
20150301|2015-01-25 22:30,26,95.5,95.535,95.5,95.53,79
20150301|2015-01-25 23:00,26,95.525,95.525,95.445,95.47,293
20150301|2015-01-25 23:30,26,95.475,95.48,95.385,95.43,303
20150301|2015-01-26 00:00,26,95.43,95.445,95.395,95.415,385
20150301|2015-01-26 00:30,26,95.42,95.445,95.31,95.315,463
20150301|2015-01-26 01:00,26,95.31,95.43,95.27,95.42,369
20150301|2015-01-26 01:30,26,95.405,95.405,95.18,95.195,1269
20150301|2015-01-26 02:00,26,95.21,95.335,95.16,95.275,484
20150301|2015-01-26 02:30,26,95.295,95.35,95.255,95.285,839
20150301|2015-01-26 03:00,26,95.28,95.365,95.18,95.225,832
20150301|2015-01-26 03:30,26,95.225,95.27,95.175,95.185,434
20150301|2015-01-26 04:00,26,95.215,95.285,95.2,95.255,266
20150301|2015-01-26 04:30,26,95.27,95.36,95.27,95.35,712
20150301|2015-01-26 05:00,26,95.345,95.36,95.235,95.345,324
20150301|2015-01-26 05:30,26,95.335,95.365,95.285,95.365,280
20150301|2015-01-26 06:00,26,95.36,95.375,95.295,95.32,211
20150301|2015-01-26 06:30,26,95.305,95.37,95.26,95.28,316
20150301|2015-01-26 07:00,26,95.275,95.32,95.155,95.215,1554
20150301|2015-01-26 07:30,26,95.21,95.215,95.085,95.16,2175
20150301|2015-01-26 08:00,26,95.155,95.27,95.125,95.265,2334
20150301|2015-01-26 08:30,26,95.26,95.27,95.08,95.1,2650
20150301|2015-01-26 09:00,26,95.1,95.125,95.02,95.115,2172
20150301|2015-01-26 09:30,26,95.125,95.225,95.125,95.2,1313
20150301|2015-01-26 10:00,26,95.195,95.2,94.97,95.09,2073
20150301|2015-01-26 10:30,26,95.09,95.095,94.985,94.99,684
20150301|2015-01-26 11:00,26,94.98,95.085,94.95,95.08,847
20150301|2015-01-26 11:30,26,95.075,95.13,94.98,95.005,391
20150301|2015-01-26 12:00,26,95.005,95.08,95,95.025,316
20150301|2015-01-26 12:30,26,95.02,95.07,95.005,95.045,427
20150301|2015-01-26 13:00,26,95.06,95.12,95.055,95.105,226
20150301|2015-01-26 13:30,26,95.12,95.135,95.09,95.115,749
20150301|2015-01-26 14:00,26,95.115,95.165,95.115,95.135,278
20150301|2015-01-26 14:30,26,95.13,95.175,95.125,95.145,304
20150301|2015-01-26 15:00,26,95.135,95.325,95.13,95.3,495
20150301|2015-01-26 15:30,26,95.29,95.315,95.245,95.245,104
20150301|2015-01-26 19:00,27,95.325,95.325,95.21,95.21,1108
20150301|2015-01-26 19:30,27,95.215,95.255,95.16,95.195,612
20150301|2015-01-26 20:00,27,95.2,95.22,95.17,95.2,320
20150301|2015-01-26 20:30,27,95.205,95.24,95.2,95.235,622
20150301|2015-01-26 21:00,27,95.24,95.24,95.2,95.225,167
20150301|2015-01-26 21:30,27,95.23,95.26,95.23,95.255,183
20150301|2015-01-26 22:00,27,95.25,95.25,95.205,95.215,69
20150301|2015-01-26 22:30,27,95.215,95.225,95.18,95.21,115
20150301|2015-01-26 23:00,27,95.21,95.255,95.195,95.235,388
20150301|2015-01-26 23:30,27,95.23,95.255,95.22,95.24,134
20150301|2015-01-27 00:00,27,95.245,95.305,95.225,95.295,184
20150301|2015-01-27 00:30,27,95.3,95.32,95.175,95.18,866
20150301|2015-01-27 01:00,27,95.185,95.22,95.155,95.18,341
20150301|2015-01-27 01:30,27,95.18,95.215,95.15,95.185,197
20150301|2015-01-27 02:00,27,95.175,95.245,94.975,95.055,1460
20150301|2015-01-27 02:30,27,95.045,95.065,94.71,94.75,2393
20150301|2015-01-27 03:00,27,94.75,94.955,94.74,94.93,1602
20150301|2015-01-27 03:30,27,94.945,94.95,94.805,94.825,605
20150301|2015-01-27 04:00,27,94.85,95.04,94.85,95.03,499
20150301|2015-01-27 04:30,27,95.05,95.06,94.915,95.035,280
20150301|2015-01-27 05:00,27,95.045,95.085,95,95.07,503
20150301|2015-01-27 05:30,27,95.055,95.135,95.02,95.065,284
20150301|2015-01-27 06:00,27,95.055,95.055,94.925,94.935,319
20150301|2015-01-27 06:30,27,94.925,94.995,94.835,94.855,561
20150301|2015-01-27 07:00,27,94.845,94.85,94.715,94.715,1833
20150301|2015-01-27 07:30,27,94.71,94.765,94.53,94.53,6308
20150301|2015-01-27 08:00,27,94.53,94.56,94.22,94.36,8318
20150301|2015-01-27 08:30,27,94.355,94.375,94.18,94.28,3462
20150301|2015-01-27 09:00,27,94.285,94.43,94.28,94.38,3481
20150301|2015-01-27 09:30,27,94.385,94.385,93.955,94.095,8613
20150301|2015-01-27 10:00,27,94.1,94.235,94.09,94.235,3936
20150301|2015-01-27 10:30,27,94.235,94.335,94.205,94.29,1493
20150301|2015-01-27 11:00,27,94.29,94.43,94.26,94.405,1277
20150301|2015-01-27 11:30,27,94.4,94.515,94.38,94.41,1464
20150301|2015-01-27 12:00,27,94.4,94.415,94.325,94.37,619
20150301|2015-01-27 12:30,27,94.38,94.47,94.315,94.33,486
20150301|2015-01-27 13:00,27,94.33,94.35,94.27,94.31,239
20150301|2015-01-27 13:30,27,94.32,94.33,94.215,94.265,505
20150301|2015-01-27 14:00,27,94.27,94.295,94.25,94.265,197
20150301|2015-01-27 14:30,27,94.27,94.315,94.215,94.24,315
20150301|2015-01-27 15:00,27,94.24,94.29,94.23,94.25,63
20150301|2015-01-27 15:30,27,94.255,94.26,94.215,94.215,79
20150301|2015-01-27 19:00,28,94.365,94.565,94.365,94.525,1129
20150301|2015-01-27 19:30,28,94.535,94.605,94.53,94.56,351
20150301|2015-01-27 20:00,28,94.565,94.595,94.55,94.595,172
20150301|2015-01-27 20:30,28,94.59,94.59,94.52,94.555,143
20150301|2015-01-27 21:00,28,94.555,94.555,94.515,94.525,47
20150301|2015-01-27 21:30,28,94.535,94.535,94.515,94.53,79
20150301|2015-01-27 22:00,28,94.53,94.575,94.525,94.56,96
20150301|2015-01-27 22:30,28,94.555,94.57,94.515,94.54,79
20150301|2015-01-27 23:00,28,94.55,94.57,94.54,94.565,158
20150301|2015-01-27 23:30,28,94.565,94.57,94.4,94.435,411
20150301|2015-01-28 00:00,28,94.44,94.45,94.265,94.345,1385
20150301|2015-01-28 00:30,28,94.34,94.345,94.26,94.285,2223
20150301|2015-01-28 01:00,28,94.295,94.365,94.285,94.31,324
20150301|2015-01-28 01:30,28,94.32,94.525,94.315,94.51,1553
20150301|2015-01-28 02:00,28,94.515,94.555,94.455,94.495,580
20150301|2015-01-28 02:30,28,94.49,94.585,94.41,94.49,272
20150301|2015-01-28 03:00,28,94.475,94.48,94.395,94.41,168
20150301|2015-01-28 03:30,28,94.42,94.43,94.295,94.325,322
20150301|2015-01-28 04:00,28,94.3,94.3,94.195,94.24,431
20150301|2015-01-28 04:30,28,94.245,94.38,94.245,94.315,306
20150301|2015-01-28 05:00,28,94.31,94.325,94.265,94.325,1495
20150301|2015-01-28 05:30,28,94.325,94.35,94.275,94.34,498
20150301|2015-01-28 06:00,28,94.33,94.365,94.28,94.31,367
20150301|2015-01-28 06:30,28,94.295,94.365,94.295,94.36,447
20150301|2015-01-28 07:00,28,94.365,94.43,94.355,94.38,815
20150301|2015-01-28 07:30,28,94.39,94.46,94.39,94.435,2554
20150301|2015-01-28 08:00,28,94.43,94.515,94.425,94.51,893
20150301|2015-01-28 08:30,28,94.51,94.7,94.465,94.685,2301
20150301|2015-01-28 09:00,28,94.685,94.69,94.605,94.645,1102
20150301|2015-01-28 09:30,28,94.64,94.64,94.485,94.505,987
20150301|2015-01-28 10:00,28,94.495,94.55,94.435,94.545,1034
20150301|2015-01-28 10:30,28,94.535,94.58,94.5,94.525,421
20150301|2015-01-28 11:00,28,94.525,94.53,94.41,94.46,520
20150301|2015-01-28 11:30,28,94.465,94.465,94.4,94.445,367
20150301|2015-01-28 12:00,28,94.445,94.525,94.435,94.515,343
20150301|2015-01-28 12:30,28,94.515,94.58,94.4,94.425,454
20150301|2015-01-28 13:00,28,94.51,94.7,94.305,94.61,3818
20150301|2015-01-28 13:30,28,94.61,94.765,94.5,94.725,1949
20150301|2015-01-28 14:00,28,94.725,94.885,94.665,94.865,934
20150301|2015-01-28 14:30,28,94.87,94.875,94.765,94.83,529
20150301|2015-01-28 15:00,28,94.83,94.9,94.8,94.9,622
20150301|2015-01-28 15:30,28,94.885,94.895,94.83,94.83,87
20150301|2015-01-28 19:00,29,94.875,94.915,94.835,94.865,412
20150301|2015-01-28 19:30,29,94.87,94.885,94.825,94.855,213
20150301|2015-01-28 20:00,29,94.855,94.915,94.85,94.915,216
20150301|2015-01-28 20:30,29,94.92,94.95,94.915,94.925,394
20150301|2015-01-28 21:00,29,94.925,94.965,94.905,94.96,166
20150301|2015-01-28 21:30,29,94.965,94.995,94.96,94.98,326
20150301|2015-01-28 22:00,29,94.98,95.035,94.965,95.03,244
20150301|2015-01-28 22:30,29,95.03,95.04,95.005,95.02,85
20150301|2015-01-28 23:00,29,95.015,95.05,95.015,95.025,184
20150301|2015-01-28 23:30,29,95.025,95.035,94.945,94.955,264
20150301|2015-01-29 00:00,29,94.965,94.975,94.905,94.925,240
20150301|2015-01-29 00:30,29,94.93,94.93,94.88,94.905,286
20150301|2015-01-29 01:00,29,94.91,94.915,94.78,94.845,480
20150301|2015-01-29 01:30,29,94.84,94.87,94.75,94.855,294
20150301|2015-01-29 02:00,29,94.875,95.02,94.865,94.985,1027
20150301|2015-01-29 02:30,29,94.98,95.005,94.805,94.88,552
20150301|2015-01-29 03:00,29,94.885,94.9,94.765,94.805,792
20150301|2015-01-29 03:30,29,94.82,94.835,94.72,94.73,1162
20150301|2015-01-29 04:00,29,94.73,94.9,94.725,94.885,760
20150301|2015-01-29 04:30,29,94.89,94.91,94.805,94.84,429
20150301|2015-01-29 05:00,29,94.83,94.925,94.785,94.785,369
20150301|2015-01-29 05:30,29,94.79,94.84,94.735,94.83,414
20150301|2015-01-29 06:00,29,94.825,94.875,94.785,94.875,284
20150301|2015-01-29 06:30,29,94.85,94.94,94.84,94.925,518
20150301|2015-01-29 07:00,29,94.925,94.925,94.765,94.81,1217
20150301|2015-01-29 07:30,29,94.82,94.93,94.72,94.73,2244
20150301|2015-01-29 08:00,29,94.735,94.74,94.6,94.685,2129
20150301|2015-01-29 08:30,29,94.695,94.785,94.61,94.7,1834
20150301|2015-01-29 09:00,29,94.695,94.785,94.565,94.6,2321
20150301|2015-01-29 09:30,29,94.6,94.725,94.52,94.725,6373
20150301|2015-01-29 10:00,29,94.725,95.005,94.69,94.99,6287
20150301|2015-01-29 10:30,29,94.99,95.155,94.99,95.07,7256
20150301|2015-01-29 11:00,29,95.075,95.23,95.065,95.215,2247
20150301|2015-01-29 11:30,29,95.21,95.26,95.065,95.08,1169
20150301|2015-01-29 12:00,29,95.09,95.14,95.065,95.11,1469
20150301|2015-01-29 12:30,29,95.11,95.11,95.01,95.045,1110
20150301|2015-01-29 13:00,29,95.045,95.055,94.99,95.035,413
20150301|2015-01-29 13:30,29,95.035,95.045,94.985,95.01,784
20150301|2015-01-29 14:00,29,95.015,95.03,94.955,94.965,355
20150301|2015-01-29 14:30,29,94.95,94.985,94.9,94.905,205
20150301|2015-01-29 15:00,29,94.92,94.95,94.915,94.95,28
20150301|2015-01-29 15:30,29,94.955,94.97,94.94,94.97,16
20150301|2015-01-29 19:00,30,94.895,94.895,94.84,94.85,151
20150301|2015-01-29 19:30,30,94.845,94.87,94.82,94.84,205
20150301|2015-01-29 20:00,30,94.835,94.85,94.81,94.845,154
20150301|2015-01-29 20:30,30,94.845,94.88,94.835,94.85,166
20150301|2015-01-29 21:00,30,94.85,94.86,94.82,94.845,84
20150301|2015-01-29 21:30,30,94.85,94.895,94.85,94.87,65
20150301|2015-01-29 22:00,30,94.885,94.905,94.88,94.88,61
20150301|2015-01-29 22:30,30,94.88,94.885,94.865,94.87,57
20150301|2015-01-29 23:00,30,94.865,94.865,94.775,94.785,246
20150301|2015-01-29 23:30,30,94.79,94.81,94.765,94.765,254
20150301|2015-01-30 00:00,30,94.76,94.79,94.74,94.775,213
20150301|2015-01-30 00:30,30,94.775,94.855,94.775,94.825,178
20150301|2015-01-30 01:00,30,94.83,94.91,94.825,94.9,189
20150301|2015-01-30 01:30,30,94.905,94.92,94.815,94.85,221
20150301|2015-01-30 02:00,30,94.86,94.915,94.815,94.835,591
20150301|2015-01-30 02:30,30,94.83,94.83,94.725,94.8,1185
20150301|2015-01-30 03:00,30,94.795,94.96,94.78,94.925,1178
20150301|2015-01-30 03:30,30,94.915,94.995,94.915,94.975,487
20150301|2015-01-30 04:00,30,94.95,94.95,94.845,94.87,339
20150301|2015-01-30 04:30,30,94.88,94.88,94.725,94.745,777
20150301|2015-01-30 05:00,30,94.74,94.8,94.685,94.765,726
20150301|2015-01-30 05:30,30,94.76,94.835,94.675,94.835,433
20150301|2015-01-30 06:00,30,94.82,94.835,94.76,94.835,955
20150301|2015-01-30 06:30,30,94.83,95.055,94.83,95.025,1550
20150301|2015-01-30 07:00,30,95.02,95.105,94.94,94.965,1513
20150301|2015-01-30 07:30,30,94.94,95,94.815,94.99,3052
20150301|2015-01-30 08:00,30,94.98,95.095,94.945,95.035,1627
20150301|2015-01-30 08:30,30,95.03,95.125,94.975,95.08,1599
20150301|2015-01-30 09:00,30,95.09,95.11,94.955,95.085,1471
20150301|2015-01-30 09:30,30,95.09,95.135,95.005,95.085,2448
20150301|2015-01-30 10:00,30,95.085,95.12,94.995,95.07,3184
20150301|2015-01-30 10:30,30,95.07,95.1,94.975,95.07,1209
20150301|2015-01-30 11:00,30,95.07,95.085,94.98,95.03,682
20150301|2015-01-30 11:30,30,95.02,95.115,95.01,95.085,353
20150301|2015-01-30 12:00,30,95.09,95.09,95.02,95.04,353
20150301|2015-01-30 12:30,30,95.035,95.135,95.035,95.095,442
20150301|2015-01-30 13:00,30,95.11,95.115,95.05,95.05,172
20150301|2015-01-30 13:30,30,95.045,95.045,94.96,95,1050
20150301|2015-01-30 14:00,30,95,95.01,94.95,95.01,231
20150301|2015-01-30 14:30,30,95,95,94.87,94.965,403
20150301|2015-01-30 15:00,30,94.97,95.035,94.965,95.005,242
20150301|2015-01-30 15:30,30,95.01,95.105,95.01,95.05,76
20150301|2015-02-01 17:00,2,94.905,94.94,94.83,94.925,194
20150301|2015-02-01 17:30,2,94.9,94.945,94.865,94.895,44
20150301|2015-02-01 18:00,2,94.9,94.925,94.895,94.895,67
20150301|2015-02-01 18:30,2,94.895,94.935,94.895,94.92,37
20150301|2015-02-01 19:00,2,94.91,94.92,94.875,94.92,148
20150301|2015-02-01 19:30,2,94.925,94.95,94.91,94.935,145
20150301|2015-02-01 20:00,2,94.935,94.945,94.875,94.93,381
20150301|2015-02-01 20:30,2,94.935,94.95,94.915,94.95,178
20150301|2015-02-01 21:00,2,94.945,95.015,94.945,95.005,206
20150301|2015-02-01 21:30,2,95.005,95.025,94.985,94.995,53
20150301|2015-02-01 22:00,2,95,95,94.96,94.985,71
20150301|2015-02-01 22:30,2,94.985,94.99,94.965,94.985,56
20150301|2015-02-01 23:00,2,94.99,94.99,94.96,94.985,51
20150301|2015-02-01 23:30,2,94.98,95.01,94.975,95,78
20150301|2015-02-02 00:00,2,95.01,95.075,95.01,95.06,243
20150301|2015-02-02 00:30,2,95.055,95.065,95,95.02,207
20150301|2015-02-02 01:00,2,95.025,95.075,95.01,95.055,539
20150301|2015-02-02 01:30,2,95.065,95.07,94.96,95,505
20150301|2015-02-02 02:00,2,95,95.065,94.99,94.99,232
20150301|2015-02-02 02:30,2,94.97,95.005,94.87,94.99,671
20150301|2015-02-02 03:00,2,94.995,95.03,94.955,95.015,260
20150301|2015-02-02 03:30,2,95.005,95.02,94.835,94.85,460
20150301|2015-02-02 04:00,2,94.845,94.92,94.805,94.84,139
20150301|2015-02-02 04:30,2,94.83,94.9,94.805,94.885,263
20150301|2015-02-02 05:00,2,94.885,94.975,94.845,94.9,384
20150301|2015-02-02 05:30,2,94.905,94.965,94.88,94.91,242
20150301|2015-02-02 06:00,2,94.91,94.995,94.91,94.985,532
20150301|2015-02-02 06:30,2,94.975,95.035,94.945,94.985,359
20150301|2015-02-02 07:00,2,94.98,95.1,94.965,95.05,2283
20150301|2015-02-02 07:30,2,95.055,95.065,94.955,95.005,987
20150301|2015-02-02 08:00,2,95.01,95.015,94.915,94.95,961
20150301|2015-02-02 08:30,2,94.955,94.965,94.775,94.8,1799
20150301|2015-02-02 09:00,2,94.8,94.8,94.625,94.76,2634
20150301|2015-02-02 09:30,2,94.755,94.765,94.615,94.74,1552
20150301|2015-02-02 10:00,2,94.745,94.885,94.705,94.855,1369
20150301|2015-02-02 10:30,2,94.86,94.875,94.775,94.785,662
20150301|2015-02-02 11:00,2,94.79,94.805,94.705,94.75,593
20150301|2015-02-02 11:30,2,94.75,94.82,94.75,94.81,352
20150301|2015-02-02 12:00,2,94.805,94.815,94.725,94.755,737
20150301|2015-02-02 12:30,2,94.75,94.755,94.675,94.74,397
20150301|2015-02-02 13:00,2,94.735,94.75,94.65,94.72,247
20150301|2015-02-02 13:30,2,94.715,94.75,94.65,94.75,599
20150301|2015-02-02 14:00,2,94.75,94.775,94.73,94.765,276
20150301|2015-02-02 14:30,2,94.76,94.825,94.735,94.82,185
20150301|2015-02-02 15:00,2,94.815,94.82,94.79,94.8,33
20150301|2015-02-02 15:30,2,94.78,94.8,94.745,94.745,45
20150301|2015-02-02 19:00,3,94.71,94.75,94.705,94.72,145
20150301|2015-02-02 19:30,3,94.72,94.75,94.695,94.715,396
20150301|2015-02-02 20:00,3,94.715,94.745,94.715,94.745,94
20150301|2015-02-02 20:30,3,94.74,94.78,94.74,94.76,91
20150301|2015-02-02 21:00,3,94.76,94.79,94.74,94.74,328
20150301|2015-02-02 21:30,3,94.78,94.865,94.78,94.835,378
20150301|2015-02-02 22:00,3,94.835,94.855,94.81,94.84,334
20150301|2015-02-02 22:30,3,94.84,94.845,94.79,94.8,351
20150301|2015-02-02 23:00,3,94.805,94.845,94.8,94.845,79
20150301|2015-02-02 23:30,3,94.845,94.855,94.81,94.82,111
20150301|2015-02-03 00:00,3,94.81,94.835,94.795,94.83,46
20150301|2015-02-03 00:30,3,94.835,94.84,94.78,94.78,106
20150301|2015-02-03 01:00,3,94.78,94.795,94.745,94.75,111
20150301|2015-02-03 01:30,3,94.745,94.85,94.745,94.835,204
20150301|2015-02-03 02:00,3,94.845,94.88,94.795,94.815,521
20150301|2015-02-03 02:30,3,94.82,94.875,94.685,94.85,1040
20150301|2015-02-03 03:00,3,94.87,94.925,94.815,94.87,876
20150301|2015-02-03 03:30,3,94.855,94.855,94.755,94.8,435
20150301|2015-02-03 04:00,3,94.815,94.82,94.72,94.755,160
20150301|2015-02-03 04:30,3,94.75,94.75,94.66,94.67,617
20150301|2015-02-03 05:00,3,94.69,94.69,94.625,94.66,409
20150301|2015-02-03 05:30,3,94.66,94.745,94.65,94.745,217
20150301|2015-02-03 06:00,3,94.735,94.735,94.605,94.69,306
20150301|2015-02-03 06:30,3,94.69,94.715,94.675,94.69,138
20150301|2015-02-03 07:00,3,94.69,94.73,94.355,94.495,3736
20150301|2015-02-03 07:30,3,94.495,94.515,94.11,94.145,6388
20150301|2015-02-03 08:00,3,94.14,94.28,94.12,94.22,4723
20150301|2015-02-03 08:30,3,94.22,94.275,94.115,94.17,1542
20150301|2015-02-03 09:00,3,94.16,94.205,94.05,94.185,3174
20150301|2015-02-03 09:30,3,94.19,94.21,94.04,94.055,1170
20150301|2015-02-03 10:00,3,94.055,94.085,93.785,93.8,4338
20150301|2015-02-03 10:30,3,93.795,93.995,93.73,93.965,2698
20150301|2015-02-03 11:00,3,93.945,94.03,93.86,93.865,1660
20150301|2015-02-03 11:30,3,93.86,93.89,93.76,93.835,1386
20150301|2015-02-03 12:00,3,93.805,93.825,93.43,93.45,7656
20150301|2015-02-03 12:30,3,93.455,93.765,93.385,93.755,4855
20150301|2015-02-03 13:00,3,93.745,93.785,93.655,93.68,1545
20150301|2015-02-03 13:30,3,93.69,93.76,93.685,93.735,599
20150301|2015-02-03 14:00,3,93.735,93.76,93.695,93.745,201
20150301|2015-02-03 14:30,3,93.755,93.755,93.71,93.75,454
20150301|2015-02-03 15:00,3,93.75,93.77,93.72,93.765,148
20150301|2015-02-03 15:30,3,93.76,93.865,93.76,93.85,2360
20150301|2015-02-03 19:00,4,93.95,93.965,93.885,93.945,437
20150301|2015-02-03 19:30,4,93.94,93.96,93.925,93.945,138
20150301|2015-02-03 20:00,4,93.95,94.015,93.95,93.97,249
20150301|2015-02-03 20:30,4,93.97,93.985,93.94,93.95,259
20150301|2015-02-03 21:00,4,93.955,93.975,93.95,93.975,186
20150301|2015-02-03 21:30,4,93.97,93.975,93.91,93.94,101
20150301|2015-02-03 22:00,4,93.945,93.945,93.88,93.88,106
20150301|2015-02-03 22:30,4,93.885,93.895,93.855,93.86,116
20150301|2015-02-03 23:00,4,93.86,93.885,93.81,93.81,125
20150301|2015-02-03 23:30,4,93.81,93.84,93.77,93.815,494
20150301|2015-02-04 00:00,4,93.82,93.87,93.81,93.825,137
20150301|2015-02-04 00:30,4,93.815,93.87,93.79,93.84,167
20150301|2015-02-04 01:00,4,93.845,93.915,93.845,93.895,251
20150301|2015-02-04 01:30,4,93.89,93.89,93.82,93.885,126
20150301|2015-02-04 02:00,4,93.895,93.97,93.825,93.955,219
20150301|2015-02-04 02:30,4,93.985,94.065,93.9,93.94,419
20150301|2015-02-04 03:00,4,93.925,93.945,93.815,93.9,243
20150301|2015-02-04 03:30,4,93.885,94.01,93.885,93.965,255
20150301|2015-02-04 04:00,4,93.965,93.98,93.885,93.885,234
20150301|2015-02-04 04:30,4,93.865,94.005,93.86,94.005,559
20150301|2015-02-04 05:00,4,94.015,94.06,93.98,94.025,413
20150301|2015-02-04 05:30,4,94.025,94.03,93.895,93.9,400
20150301|2015-02-04 06:00,4,93.905,93.96,93.85,93.86,419
20150301|2015-02-04 06:30,4,93.865,93.92,93.86,93.88,357
20150301|2015-02-04 07:00,4,93.875,93.985,93.865,93.945,822
20150301|2015-02-04 07:30,4,93.94,94.095,93.935,94.025,1051
20150301|2015-02-04 08:00,4,94.02,94.105,94.01,94.035,818
20150301|2015-02-04 08:30,4,94.035,94.22,94.035,94.2,1779
20150301|2015-02-04 09:00,4,94.2,94.275,94.105,94.155,1590
20150301|2015-02-04 09:30,4,94.16,94.245,94.14,94.185,1254
20150301|2015-02-04 10:00,4,94.18,94.23,94.12,94.215,804
20150301|2015-02-04 10:30,4,94.215,94.215,94.145,94.205,334
20150301|2015-02-04 11:00,4,94.205,94.29,94.18,94.28,713
20150301|2015-02-04 11:30,4,94.28,94.29,94.185,94.22,530
20150301|2015-02-04 12:00,4,94.23,94.24,94.135,94.155,299
20150301|2015-02-04 12:30,4,94.15,94.23,94.15,94.23,484
20150301|2015-02-04 13:00,4,94.225,94.24,94.17,94.2,251
20150301|2015-02-04 13:30,4,94.205,94.205,94.145,94.175,255
20150301|2015-02-04 14:00,4,94.175,94.195,94.135,94.145,161
20150301|2015-02-04 14:30,4,94.15,94.365,94.01,94.29,2104
20150301|2015-02-04 15:00,4,94.28,94.55,94.26,94.55,445
20150301|2015-02-04 15:30,4,94.555,94.7,94.545,94.595,739
20150301|2015-02-04 19:00,5,94.655,94.655,94.575,94.58,733
20150301|2015-02-04 19:30,5,94.59,94.595,94.51,94.53,302
20150301|2015-02-04 20:00,5,94.53,94.53,94.415,94.415,473
20150301|2015-02-04 20:30,5,94.42,94.48,94.42,94.46,112
20150301|2015-02-04 21:00,5,94.475,94.495,94.44,94.465,406
20150301|2015-02-04 21:30,5,94.465,94.48,94.42,94.45,126
20150301|2015-02-04 22:00,5,94.45,94.465,94.42,94.465,51
20150301|2015-02-04 22:30,5,94.46,94.47,94.445,94.47,67
20150301|2015-02-04 23:00,5,94.48,94.49,94.465,94.47,40
20150301|2015-02-04 23:30,5,94.47,94.55,94.47,94.495,238
20150301|2015-02-05 00:00,5,94.495,94.54,94.495,94.535,159
20150301|2015-02-05 00:30,5,94.53,94.565,94.495,94.545,195
20150301|2015-02-05 01:00,5,94.54,94.54,94.455,94.465,182
20150301|2015-02-05 01:30,5,94.455,94.465,94.23,94.31,735
20150301|2015-02-05 02:00,5,94.315,94.435,94.315,94.42,259
20150301|2015-02-05 02:30,5,94.405,94.415,94.345,94.35,70
20150301|2015-02-05 03:00,5,94.355,94.39,94.29,94.36,368
20150301|2015-02-05 03:30,5,94.365,94.38,94.235,94.275,210
20150301|2015-02-05 04:00,5,94.255,94.345,94.04,94.135,718
20150301|2015-02-05 04:30,5,94.145,94.17,93.915,94.06,1491
20150301|2015-02-05 05:00,5,94.07,94.105,94.015,94.025,365
20150301|2015-02-05 05:30,5,94.035,94.125,93.98,94.11,662
20150301|2015-02-05 06:00,5,94.12,94.135,94,94.02,425
20150301|2015-02-05 06:30,5,94.01,94.185,94,94.185,579
20150301|2015-02-05 07:00,5,94.18,94.255,94.095,94.185,1172
20150301|2015-02-05 07:30,5,94.17,94.225,93.905,94.045,1827
20150301|2015-02-05 08:00,5,94.04,94.075,93.96,93.995,1018
20150301|2015-02-05 08:30,5,93.995,94.08,93.975,94.045,1340
20150301|2015-02-05 09:00,5,94.045,94.05,93.925,93.96,875
20150301|2015-02-05 09:30,5,93.95,93.975,93.84,93.975,2827
20150301|2015-02-05 10:00,5,93.97,93.995,93.91,93.985,2652
20150301|2015-02-05 10:30,5,93.99,94.01,93.935,93.935,436
20150301|2015-02-05 11:00,5,93.94,93.945,93.875,93.875,582
20150301|2015-02-05 11:30,5,93.875,93.89,93.82,93.825,581
20150301|2015-02-05 12:00,5,93.83,93.83,93.56,93.69,3086
20150301|2015-02-05 12:30,5,93.685,93.715,93.56,93.57,1672
20150301|2015-02-05 13:00,5,93.565,93.735,93.565,93.705,676
20150301|2015-02-05 13:30,5,93.71,93.765,93.705,93.735,385
20150301|2015-02-05 14:00,5,93.735,93.76,93.7,93.7,119
20150301|2015-02-05 14:30,5,93.705,93.705,93.625,93.63,249
20150301|2015-02-05 15:00,5,93.635,93.685,93.635,93.66,111
20150301|2015-02-05 15:30,5,93.695,93.725,93.675,93.675,75
20150301|2015-02-05 19:00,6,93.73,93.795,93.73,93.79,201
20150301|2015-02-05 19:30,6,93.79,93.805,93.755,93.775,99
20150301|2015-02-05 20:00,6,93.775,93.785,93.725,93.745,91
20150301|2015-02-05 20:30,6,93.745,93.78,93.745,93.775,63
20150301|2015-02-05 21:00,6,93.77,93.785,93.76,93.78,50
20150301|2015-02-05 21:30,6,93.78,93.785,93.745,93.745,57
20150301|2015-02-05 22:00,6,93.745,93.76,93.69,93.715,125
20150301|2015-02-05 22:30,6,93.715,93.73,93.715,93.72,37
20150301|2015-02-05 23:00,6,93.72,93.73,93.705,93.71,55
20150301|2015-02-05 23:30,6,93.71,93.725,93.69,93.715,128
20150301|2015-02-06 00:00,6,93.715,93.725,93.68,93.715,100
20150301|2015-02-06 00:30,6,93.72,93.75,93.72,93.745,235
20150301|2015-02-06 01:00,6,93.75,93.8,93.74,93.8,869
20150301|2015-02-06 01:30,6,93.8,93.835,93.775,93.835,513
20150301|2015-02-06 02:00,6,93.835,93.865,93.785,93.81,180
20150301|2015-02-06 02:30,6,93.835,93.855,93.8,93.825,216
20150301|2015-02-06 03:00,6,93.83,93.84,93.715,93.765,842
20150301|2015-02-06 03:30,6,93.765,93.82,93.755,93.77,369
20150301|2015-02-06 04:00,6,93.78,93.805,93.74,93.79,305
20150301|2015-02-06 04:30,6,93.79,93.915,93.79,93.9,516
20150301|2015-02-06 05:00,6,93.905,93.905,93.855,93.855,265
20150301|2015-02-06 05:30,6,93.855,93.855,93.825,93.85,171
20150301|2015-02-06 06:00,6,93.845,93.845,93.73,93.75,209
20150301|2015-02-06 06:30,6,93.755,93.78,93.705,93.745,478
20150301|2015-02-06 07:00,6,93.755,93.84,93.68,93.68,1348
20150301|2015-02-06 07:30,6,93.785,94.545,93.785,94.245,11744
20150301|2015-02-06 08:00,6,94.25,94.65,94.25,94.615,7383
20150301|2015-02-06 08:30,6,94.615,94.675,94.485,94.595,3320
20150301|2015-02-06 09:00,6,94.605,94.82,94.595,94.7,4033
20150301|2015-02-06 09:30,6,94.71,94.75,94.575,94.635,2541
20150301|2015-02-06 10:00,6,94.635,94.79,94.61,94.74,2371
20150301|2015-02-06 10:30,6,94.74,94.78,94.68,94.775,1070
20150301|2015-02-06 11:00,6,94.77,94.825,94.735,94.815,1175
20150301|2015-02-06 11:30,6,94.81,94.845,94.765,94.815,1354
20150301|2015-02-06 12:00,6,94.815,94.915,94.78,94.885,2104
20150301|2015-02-06 12:30,6,94.885,94.915,94.86,94.89,748
20150301|2015-02-06 13:00,6,94.895,94.92,94.86,94.9,505
20150301|2015-02-06 13:30,6,94.895,94.91,94.835,94.84,642
20150301|2015-02-06 14:00,6,94.845,94.85,94.775,94.8,189
20150301|2015-02-06 14:30,6,94.79,94.825,94.755,94.77,1236
20150301|2015-02-06 15:00,6,94.765,94.805,94.755,94.77,264
20150301|2015-02-06 15:30,6,94.77,94.87,94.75,94.87,92
20150301|2015-02-08 17:00,9,94.9,94.905,94.745,94.76,208
20150301|2015-02-08 17:30,9,94.78,94.86,94.78,94.845,132
20150301|2015-02-08 18:00,9,94.835,94.835,94.75,94.75,201
20150301|2015-02-08 18:30,9,94.76,94.85,94.76,94.835,250
20150301|2015-02-08 19:00,9,94.825,94.825,94.73,94.735,979
20150301|2015-02-08 19:30,9,94.735,94.77,94.71,94.72,457
20150301|2015-02-08 20:00,9,94.72,94.73,94.685,94.7,391
20150301|2015-02-08 20:30,9,94.695,94.705,94.65,94.66,207
20150301|2015-02-08 21:00,9,94.665,94.675,94.655,94.655,179
20150301|2015-02-08 21:30,9,94.66,94.695,94.655,94.665,311
20150301|2015-02-08 22:00,9,94.66,94.695,94.66,94.685,133
20150301|2015-02-08 22:30,9,94.68,94.69,94.67,94.675,39
20150301|2015-02-08 23:00,9,94.675,94.695,94.675,94.69,136
20150301|2015-02-08 23:30,9,94.69,94.7,94.655,94.655,322
20150301|2015-02-09 00:00,9,94.66,94.72,94.66,94.71,182
20150301|2015-02-09 00:30,9,94.72,94.785,94.715,94.775,604
20150301|2015-02-09 01:00,9,94.77,94.805,94.7,94.715,481
20150301|2015-02-09 01:30,9,94.71,94.71,94.64,94.655,238
20150301|2015-02-09 02:00,9,94.665,94.665,94.57,94.575,336
20150301|2015-02-09 02:30,9,94.58,94.67,94.54,94.67,556
20150301|2015-02-09 03:00,9,94.65,94.67,94.585,94.625,267
20150301|2015-02-09 03:30,9,94.63,94.66,94.605,94.62,268
20150301|2015-02-09 04:00,9,94.62,94.77,94.62,94.715,367
20150301|2015-02-09 04:30,9,94.72,94.795,94.69,94.775,250
20150301|2015-02-09 05:00,9,94.775,94.885,94.76,94.875,775
20150301|2015-02-09 05:30,9,94.875,94.91,94.795,94.815,801
20150301|2015-02-09 06:00,9,94.81,94.87,94.74,94.825,532
20150301|2015-02-09 06:30,9,94.825,95.035,94.815,95.015,2067
20150301|2015-02-09 07:00,9,95.02,95.025,94.885,94.935,1731
20150301|2015-02-09 07:30,9,94.93,94.955,94.845,94.88,1081
20150301|2015-02-09 08:00,9,94.88,94.9,94.72,94.77,1556
20150301|2015-02-09 08:30,9,94.77,94.78,94.62,94.625,1948
20150301|2015-02-09 09:00,9,94.63,94.685,94.515,94.66,2052
20150301|2015-02-09 09:30,9,94.655,94.655,94.565,94.605,870
20150301|2015-02-09 10:00,9,94.605,94.675,94.54,94.665,1223
20150301|2015-02-09 10:30,9,94.67,94.75,94.64,94.745,623
20150301|2015-02-09 11:00,9,94.735,94.74,94.645,94.65,715
20150301|2015-02-09 11:30,9,94.65,94.69,94.615,94.67,466
20150301|2015-02-09 12:00,9,94.66,94.665,94.565,94.57,498
20150301|2015-02-09 12:30,9,94.58,94.595,94.545,94.585,516
20150301|2015-02-09 13:00,9,94.59,94.595,94.55,94.565,326
20150301|2015-02-09 13:30,9,94.56,94.585,94.47,94.585,1142
20150301|2015-02-09 14:00,9,94.585,94.705,94.575,94.67,172
20150301|2015-02-09 14:30,9,94.67,94.72,94.655,94.69,262
20150301|2015-02-09 15:00,9,94.7,94.7,94.66,94.695,72
20150301|2015-02-09 15:30,9,94.69,94.72,94.69,94.71,73
20150301|2015-02-09 19:00,10,94.63,94.675,94.605,94.675,145
20150301|2015-02-09 19:30,10,94.675,94.69,94.625,94.665,116
20150301|2015-02-09 20:00,10,94.655,94.675,94.57,94.57,3250
20150301|2015-02-09 20:30,10,94.57,94.58,94.495,94.495,6063
20150301|2015-02-09 21:00,10,94.495,94.51,94.45,94.46,2075
20150301|2015-02-09 21:30,10,94.47,94.53,94.47,94.5,149
20150301|2015-02-09 22:00,10,94.5,94.53,94.49,94.515,123
20150301|2015-02-09 22:30,10,94.52,94.565,94.52,94.555,207
20150301|2015-02-09 23:00,10,94.56,94.56,94.535,94.545,284
20150301|2015-02-09 23:30,10,94.545,94.56,94.535,94.55,83
20150301|2015-02-10 00:00,10,94.54,94.545,94.51,94.51,106
20150301|2015-02-10 00:30,10,94.51,94.585,94.5,94.575,149
20150301|2015-02-10 01:00,10,94.575,94.625,94.535,94.62,215
20150301|2015-02-10 01:30,10,94.62,94.71,94.575,94.605,822
20150301|2015-02-10 02:00,10,94.6,94.69,94.59,94.685,439
20150301|2015-02-10 02:30,10,94.67,94.72,94.62,94.7,280
20150301|2015-02-10 03:00,10,94.695,94.85,94.69,94.815,811
20150301|2015-02-10 03:30,10,94.815,94.905,94.765,94.895,1163
20150301|2015-02-10 04:00,10,94.915,94.96,94.85,94.925,494
20150301|2015-02-10 04:30,10,94.925,94.945,94.82,94.925,522
20150301|2015-02-10 05:00,10,94.92,94.955,94.895,94.945,400
20150301|2015-02-10 05:30,10,94.94,94.98,94.895,94.945,333
20150301|2015-02-10 06:00,10,94.945,94.975,94.6,94.77,1366
20150301|2015-02-10 06:30,10,94.785,94.925,94.75,94.88,936
20150301|2015-02-10 07:00,10,94.885,94.94,94.795,94.9,1582
20150301|2015-02-10 07:30,10,94.9,94.905,94.72,94.9,1581
20150301|2015-02-10 08:00,10,94.895,94.91,94.815,94.895,819
20150301|2015-02-10 08:30,10,94.895,94.9,94.81,94.815,973
20150301|2015-02-10 09:00,10,94.825,94.89,94.775,94.87,1099
20150301|2015-02-10 09:30,10,94.87,94.925,94.705,94.72,1609
20150301|2015-02-10 10:00,10,94.715,94.805,94.715,94.78,679
20150301|2015-02-10 10:30,10,94.78,94.825,94.735,94.8,421
20150301|2015-02-10 11:00,10,94.8,94.81,94.71,94.785,362
20150301|2015-02-10 11:30,10,94.79,94.87,94.77,94.835,612
20150301|2015-02-10 12:00,10,94.835,94.905,94.8,94.855,425
20150301|2015-02-10 12:30,10,94.86,94.875,94.805,94.82,334
20150301|2015-02-10 13:00,10,94.825,94.835,94.775,94.805,226
20150301|2015-02-10 13:30,10,94.805,94.87,94.785,94.86,315
20150301|2015-02-10 14:00,10,94.86,94.865,94.79,94.82,122
20150301|2015-02-10 14:30,10,94.815,94.835,94.8,94.81,128
20150301|2015-02-10 15:00,10,94.81,94.86,94.81,94.855,42
20150301|2015-02-10 15:30,10,94.865,94.865,94.805,94.82,41
20150301|2015-02-10 19:00,11,94.785,94.81,94.775,94.79,64
20150301|2015-02-10 19:30,11,94.78,94.78,94.75,94.755,99
20150301|2015-02-10 20:00,11,94.765,94.775,94.75,94.76,83
20150301|2015-02-10 20:30,11,94.755,94.81,94.755,94.805,544
20150301|2015-02-10 21:00,11,94.81,94.835,94.79,94.825,94
20150301|2015-02-10 21:30,11,94.82,94.865,94.82,94.855,89
20150301|2015-02-10 22:00,11,94.855,94.88,94.84,94.875,62
20150301|2015-02-10 22:30,11,94.865,94.87,94.86,94.865,55
20150301|2015-02-10 23:00,11,94.865,94.89,94.865,94.88,72
20150301|2015-02-10 23:30,11,94.86,94.88,94.845,94.88,40
20150301|2015-02-11 00:00,11,94.88,94.88,94.83,94.86,108
20150301|2015-02-11 00:30,11,94.83,94.88,94.83,94.875,97
20150301|2015-02-11 01:00,11,94.87,94.955,94.855,94.945,394
20150301|2015-02-11 01:30,11,94.95,94.96,94.86,94.86,299
20150301|2015-02-11 02:00,11,94.855,94.94,94.795,94.895,268
20150301|2015-02-11 02:30,11,94.89,94.94,94.845,94.905,172
20150301|2015-02-11 03:00,11,94.89,94.9,94.805,94.86,157
20150301|2015-02-11 03:30,11,94.85,94.88,94.825,94.835,189
20150301|2015-02-11 04:00,11,94.835,94.95,94.835,94.945,282
20150301|2015-02-11 04:30,11,94.94,94.965,94.91,94.945,271
20150301|2015-02-11 05:00,11,94.965,95.025,94.945,95,329
20150301|2015-02-11 05:30,11,95.015,95.08,94.955,94.985,823
20150301|2015-02-11 06:00,11,94.975,94.975,94.88,94.905,521
20150301|2015-02-11 06:30,11,94.9,94.935,94.88,94.915,491
20150301|2015-02-11 07:00,11,94.92,94.94,94.87,94.89,480
20150301|2015-02-11 07:30,11,94.9,94.935,94.885,94.91,540
20150301|2015-02-11 08:00,11,94.91,94.965,94.885,94.96,540
20150301|2015-02-11 08:30,11,94.965,95.145,94.95,95.145,2789
20150301|2015-02-11 09:00,11,95.14,95.22,95.09,95.185,2852
20150301|2015-02-11 09:30,11,95.18,95.2,95.06,95.075,1427
20150301|2015-02-11 10:00,11,95.07,95.105,95.01,95.065,1284
20150301|2015-02-11 10:30,11,95.07,95.155,95.015,95.14,594
20150301|2015-02-11 11:00,11,95.15,95.23,95.12,95.225,1541
20150301|2015-02-11 11:30,11,95.22,95.225,95.125,95.14,629
20150301|2015-02-11 12:00,11,95.14,95.19,95.115,95.125,392
20150301|2015-02-11 12:30,11,95.12,95.17,95.085,95.085,698
20150301|2015-02-11 13:00,11,95.09,95.135,95.035,95.105,554
20150301|2015-02-11 13:30,11,95.115,95.12,95.08,95.105,454
20150301|2015-02-11 14:00,11,95.11,95.145,95.08,95.12,396
20150301|2015-02-11 14:30,11,95.125,95.19,95.075,95.16,748
20150301|2015-02-11 15:00,11,95.165,95.185,95.125,95.145,375
20150301|2015-02-11 15:30,11,95.16,95.16,94.86,94.935,1974
20150301|2015-02-11 19:00,12,95.02,95.045,94.99,95.01,422
20150301|2015-02-11 19:30,12,95.015,95.055,94.995,94.995,300
20150301|2015-02-11 20:00,12,94.99,95.03,94.98,95.03,299
20150301|2015-02-11 20:30,12,95.03,95.055,95.025,95.04,124
20150301|2015-02-11 21:00,12,95.04,95.1,95.035,95.08,575
20150301|2015-02-11 21:30,12,95.075,95.095,95.055,95.055,341
20150301|2015-02-11 22:00,12,95.055,95.07,95.055,95.065,44
20150301|2015-02-11 22:30,12,95.07,95.08,95.06,95.075,47
20150301|2015-02-11 23:00,12,95.07,95.09,95.07,95.085,277
20150301|2015-02-11 23:30,12,95.085,95.085,95.03,95.04,301
20150301|2015-02-12 00:00,12,95.045,95.055,95.04,95.05,54
20150301|2015-02-12 00:30,12,95.035,95.055,95.025,95.04,52
20150301|2015-02-12 01:00,12,95.035,95.07,94.995,94.995,300
20150301|2015-02-12 01:30,12,94.99,94.99,94.905,94.975,567
20150301|2015-02-12 02:00,12,94.98,94.985,94.77,94.77,1064
20150301|2015-02-12 02:30,12,94.77,94.995,94.685,94.98,3767
20150301|2015-02-12 03:00,12,94.97,95.005,94.71,94.815,1250
20150301|2015-02-12 03:30,12,94.79,94.87,94.79,94.8,412
20150301|2015-02-12 04:00,12,94.82,94.88,94.8,94.835,391
20150301|2015-02-12 04:30,12,94.835,94.88,94.755,94.8,1095
20150301|2015-02-12 05:00,12,94.79,94.83,94.765,94.8,596
20150301|2015-02-12 05:30,12,94.805,94.82,94.76,94.78,199
20150301|2015-02-12 06:00,12,94.77,94.77,94.715,94.75,321
20150301|2015-02-12 06:30,12,94.775,94.805,94.75,94.795,314
20150301|2015-02-12 07:00,12,94.8,94.845,94.765,94.8,619
20150301|2015-02-12 07:30,12,94.76,94.825,94.49,94.67,5297
20150301|2015-02-12 08:00,12,94.665,94.815,94.62,94.63,1900
20150301|2015-02-12 08:30,12,94.635,94.635,94.26,94.385,4275
20150301|2015-02-12 09:00,12,94.385,94.505,94.34,94.365,1780
20150301|2015-02-12 09:30,12,94.36,94.485,94.345,94.45,1258
20150301|2015-02-12 10:00,12,94.445,94.45,94.205,94.26,2859
20150301|2015-02-12 10:30,12,94.27,94.3,94.075,94.19,2464
20150301|2015-02-12 11:00,12,94.195,94.215,94.155,94.17,1659
20150301|2015-02-12 11:30,12,94.17,94.36,94.17,94.345,1396
20150301|2015-02-12 12:00,12,94.345,94.41,94.305,94.36,838
20150301|2015-02-12 12:30,12,94.36,94.375,94.28,94.31,541
20150301|2015-02-12 13:00,12,94.315,94.325,94.22,94.265,369
20150301|2015-02-12 13:30,12,94.26,94.285,94.19,94.205,631
20150301|2015-02-12 14:00,12,94.195,94.23,94.165,94.225,254
20150301|2015-02-12 14:30,12,94.24,94.245,94.21,94.225,524
20150301|2015-02-12 15:00,12,94.22,94.295,94.215,94.295,105
20150301|2015-02-12 15:30,12,94.29,94.315,94.27,94.315,86
20150301|2015-02-12 19:00,13,94.32,94.35,94.305,94.325,154
20150301|2015-02-12 19:30,13,94.32,94.34,94.3,94.305,190
20150301|2015-02-12 20:00,13,94.31,94.315,94.27,94.31,569
20150301|2015-02-12 20:30,13,94.305,94.31,94.275,94.31,163
20150301|2015-02-12 21:00,13,94.305,94.315,94.28,94.3,103
20150301|2015-02-12 21:30,13,94.305,94.305,94.15,94.15,484
20150301|2015-02-12 22:00,13,94.15,94.155,94.04,94.08,677
20150301|2015-02-12 22:30,13,94.085,94.105,94.02,94.05,533
20150301|2015-02-12 23:00,13,94.035,94.075,94.005,94.035,873
20150301|2015-02-12 23:30,13,94.035,94.04,93.975,93.975,625
20150301|2015-02-13 00:00,13,93.975,94.06,93.975,94.04,321
20150301|2015-02-13 00:30,13,94.04,94.1,94.04,94.075,157
20150301|2015-02-13 01:00,13,94.075,94.175,94.045,94.145,664
20150301|2015-02-13 01:30,13,94.145,94.175,94.105,94.12,289
20150301|2015-02-13 02:00,13,94.12,94.16,94.035,94.15,326
20150301|2015-02-13 02:30,13,94.14,94.17,94.1,94.145,245
20150301|2015-02-13 03:00,13,94.15,94.155,94.1,94.135,147
20150301|2015-02-13 03:30,13,94.125,94.125,94.08,94.115,110
20150301|2015-02-13 04:00,13,94.105,94.155,94.1,94.125,231
20150301|2015-02-13 04:30,13,94.12,94.25,94.115,94.25,194
20150301|2015-02-13 05:00,13,94.24,94.25,94.165,94.18,299
20150301|2015-02-13 05:30,13,94.185,94.22,94.175,94.205,273
20150301|2015-02-13 06:00,13,94.205,94.375,94.205,94.33,975
20150301|2015-02-13 06:30,13,94.325,94.415,94.32,94.405,899
20150301|2015-02-13 07:00,13,94.405,94.415,94.31,94.335,815
20150301|2015-02-13 07:30,13,94.32,94.34,94.245,94.32,800
20150301|2015-02-13 08:00,13,94.315,94.345,94.215,94.23,731
20150301|2015-02-13 08:30,13,94.225,94.24,94.18,94.22,965
20150301|2015-02-13 09:00,13,94.215,94.215,94.025,94.125,2731
20150301|2015-02-13 09:30,13,94.13,94.205,94.11,94.175,929
20150301|2015-02-13 10:00,13,94.175,94.2,94.1,94.125,870
20150301|2015-02-13 10:30,13,94.13,94.17,94.11,94.16,314
20150301|2015-02-13 11:00,13,94.16,94.225,94.16,94.22,362
20150301|2015-02-13 11:30,13,94.22,94.22,94.15,94.155,222
20150301|2015-02-13 12:00,13,94.155,94.24,94.155,94.23,170
20150301|2015-02-13 12:30,13,94.22,94.33,94.22,94.29,1162
20150301|2015-02-13 13:00,13,94.285,94.305,94.26,94.27,299
20150301|2015-02-13 13:30,13,94.265,94.3,94.23,94.29,332
20150301|2015-02-13 14:00,13,94.3,94.3,94.225,94.23,90
20150301|2015-02-13 14:30,13,94.24,94.25,94.205,94.225,152
20150301|2015-02-13 15:00,13,94.21,94.265,94.205,94.255,203
20150301|2015-02-13 15:30,13,94.255,94.255,94.22,94.25,6
20150301|2015-02-15 17:00,16,94.22,94.245,94.17,94.21,34
20150301|2015-02-15 17:30,16,94.21,94.23,94.21,94.215,18
20150301|2015-02-15 18:00,16,94.195,94.195,94.1,94.105,54
20150301|2015-02-15 18:30,16,94.115,94.13,94.095,94.115,118
20150301|2015-02-15 19:00,16,94.115,94.13,94.095,94.11,164
20150301|2015-02-15 19:30,16,94.12,94.135,94.08,94.09,734
20150301|2015-02-15 20:00,16,94.105,94.13,94.065,94.07,221
20150301|2015-02-15 20:30,16,94.07,94.08,94.03,94.055,180
20150301|2015-02-15 21:00,16,94.055,94.06,94.005,94.035,295
20150301|2015-02-15 21:30,16,94.035,94.035,93.985,93.99,375
20150301|2015-02-15 22:00,16,93.995,94.02,93.99,94.02,154
20150301|2015-02-15 22:30,16,94.03,94.035,93.995,94.015,179
20150301|2015-02-15 23:00,16,94.02,94.045,94.01,94.035,86
20150301|2015-02-15 23:30,16,94.03,94.075,94.03,94.045,133
20150301|2015-02-16 00:00,16,94.05,94.06,94.005,94.06,104
20150301|2015-02-16 00:30,16,94.06,94.07,93.97,94.02,166
20150301|2015-02-16 01:00,16,94.015,94.075,94.015,94.035,190
20150301|2015-02-16 01:30,16,94.04,94.075,93.97,93.97,179
20150301|2015-02-16 02:00,16,93.975,94.075,93.975,94.075,153
20150301|2015-02-16 02:30,16,94.07,94.105,94.04,94.075,595
20150301|2015-02-16 03:00,16,94.07,94.085,94.055,94.055,138
20150301|2015-02-16 03:30,16,94.06,94.215,94.055,94.17,776
20150301|2015-02-16 04:00,16,94.17,94.205,94.16,94.185,251
20150301|2015-02-16 04:30,16,94.18,94.18,94.115,94.135,259
20150301|2015-02-16 05:00,16,94.135,94.15,94.11,94.115,184
20150301|2015-02-16 05:30,16,94.115,94.13,94.1,94.11,201
20150301|2015-02-16 06:00,16,94.115,94.145,94.105,94.11,71
20150301|2015-02-16 06:30,16,94.12,94.155,94.095,94.145,165
20150301|2015-02-16 07:00,16,94.145,94.19,94.14,94.18,188
20150301|2015-02-16 07:30,16,94.185,94.215,94.14,94.185,522
20150301|2015-02-16 08:00,16,94.185,94.195,94.135,94.145,364
20150301|2015-02-16 08:30,16,94.145,94.15,94.11,94.15,222
20150301|2015-02-16 09:00,16,94.15,94.16,94.14,94.15,170
20150301|2015-02-16 09:30,16,94.155,94.17,94.11,94.16,1112
20150301|2015-02-16 10:00,16,94.155,94.235,94.13,94.21,293
20150301|2015-02-16 10:30,16,94.205,94.375,94.205,94.345,314
20150301|2015-02-16 11:00,16,94.33,94.44,94.29,94.44,450
20150301|2015-02-16 11:30,16,94.425,94.49,94.38,94.44,321
20150301|2015-02-16 19:00,17,94.525,94.53,94.49,94.505,834
20150301|2015-02-16 19:30,17,94.505,94.52,94.47,94.49,229
20150301|2015-02-16 20:00,17,94.485,94.485,94.44,94.445,187
20150301|2015-02-16 20:30,17,94.45,94.45,94.375,94.385,311
20150301|2015-02-16 21:00,17,94.385,94.43,94.38,94.39,114
20150301|2015-02-16 21:30,17,94.395,94.4,94.36,94.375,115
20150301|2015-02-16 22:00,17,94.39,94.395,94.33,94.34,112
20150301|2015-02-16 22:30,17,94.345,94.375,94.335,94.36,202
20150301|2015-02-16 23:00,17,94.355,94.37,94.35,94.36,80
20150301|2015-02-16 23:30,17,94.365,94.395,94.335,94.335,266
20150301|2015-02-17 00:00,17,94.34,94.385,94.33,94.375,118
20150301|2015-02-17 00:30,17,94.365,94.435,94.365,94.43,170
20150301|2015-02-17 01:00,17,94.435,94.435,94.375,94.415,216
20150301|2015-02-17 01:30,17,94.415,94.47,94.38,94.42,206
20150301|2015-02-17 02:00,17,94.41,94.54,94.405,94.5,487
20150301|2015-02-17 02:30,17,94.5,94.505,94.425,94.445,287
20150301|2015-02-17 03:00,17,94.45,94.455,94.235,94.275,1367
20150301|2015-02-17 03:30,17,94.265,94.27,94.19,94.22,521
20150301|2015-02-17 04:00,17,94.245,94.285,94.145,94.22,554
20150301|2015-02-17 04:30,17,94.22,94.22,94.06,94.085,863
20150301|2015-02-17 05:00,17,94.08,94.09,94.015,94.04,515
20150301|2015-02-17 05:30,17,94.04,94.045,93.835,93.91,3431
20150301|2015-02-17 06:00,17,93.91,94.025,93.885,94.025,1443
20150301|2015-02-17 06:30,17,94.02,94.04,93.985,94.01,299
20150301|2015-02-17 07:00,17,94.015,94.09,94.005,94.055,1164
20150301|2015-02-17 07:30,17,94.06,94.09,94.025,94.065,509
20150301|2015-02-17 08:00,17,94.065,94.135,93.98,94.125,1497
20150301|2015-02-17 08:30,17,94.115,94.22,94.09,94.21,1047
20150301|2015-02-17 09:00,17,94.21,94.36,94.185,94.355,1622
20150301|2015-02-17 09:30,17,94.355,94.37,94.23,94.23,1418
20150301|2015-02-17 10:00,17,94.23,94.28,94.2,94.24,920
20150301|2015-02-17 10:30,17,94.24,94.27,94.215,94.235,524
20150301|2015-02-17 11:00,17,94.235,94.285,94.225,94.245,420
20150301|2015-02-17 11:30,17,94.24,94.255,94.075,94.11,735
20150301|2015-02-17 12:00,17,94.12,94.285,94.08,94.27,886
20150301|2015-02-17 12:30,17,94.26,94.31,94.19,94.205,361
20150301|2015-02-17 13:00,17,94.2,94.23,94.18,94.21,637
20150301|2015-02-17 13:30,17,94.215,94.215,94.135,94.145,467
20150301|2015-02-17 14:00,17,94.16,94.175,94.125,94.155,133
20150301|2015-02-17 14:30,17,94.15,94.15,94.095,94.105,242
20150301|2015-02-17 15:00,17,94.105,94.155,94.1,94.15,94
20150301|2015-02-17 15:30,17,94.15,94.165,94.145,94.145,39
20150301|2015-02-17 19:00,18,94.2,94.235,94.2,94.22,116
20150301|2015-02-17 19:30,18,94.225,94.25,94.225,94.24,63
20150301|2015-02-17 20:00,18,94.24,94.24,94.185,94.185,108
20150301|2015-02-17 20:30,18,94.18,94.19,94.09,94.18,298
20150301|2015-02-17 21:00,18,94.18,94.205,94.16,94.19,168
20150301|2015-02-17 21:30,18,94.185,94.2,94.165,94.195,100
20150301|2015-02-17 22:00,18,94.195,94.2,94.185,94.19,94
20150301|2015-02-17 22:30,18,94.19,94.19,94.165,94.175,61
20150301|2015-02-17 23:00,18,94.18,94.195,94.165,94.175,73
20150301|2015-02-17 23:30,18,94.175,94.185,94.145,94.145,97
20150301|2015-02-18 00:00,18,94.15,94.17,94.13,94.16,76
20150301|2015-02-18 00:30,18,94.165,94.26,94.165,94.25,153
20150301|2015-02-18 01:00,18,94.255,94.285,94.24,94.27,315
20150301|2015-02-18 01:30,18,94.27,94.31,94.255,94.305,212
20150301|2015-02-18 02:00,18,94.305,94.325,94.27,94.29,230
20150301|2015-02-18 02:30,18,94.3,94.36,94.205,94.205,248
20150301|2015-02-18 03:00,18,94.2,94.245,94.17,94.23,165
20150301|2015-02-18 03:30,18,94.22,94.25,94.19,94.225,274
20150301|2015-02-18 04:00,18,94.24,94.29,94.215,94.275,144
20150301|2015-02-18 04:30,18,94.29,94.33,94.275,94.295,121
20150301|2015-02-18 05:00,18,94.3,94.415,94.295,94.39,456
20150301|2015-02-18 05:30,18,94.4,94.445,94.38,94.4,481
20150301|2015-02-18 06:00,18,94.4,94.425,94.37,94.37,258
20150301|2015-02-18 06:30,18,94.37,94.39,94.32,94.325,355
20150301|2015-02-18 07:00,18,94.33,94.44,94.305,94.415,618
20150301|2015-02-18 07:30,18,94.41,94.425,94.32,94.38,871
20150301|2015-02-18 08:00,18,94.39,94.435,94.345,94.375,843
20150301|2015-02-18 08:30,18,94.375,94.525,94.37,94.505,1500
20150301|2015-02-18 09:00,18,94.505,94.58,94.435,94.465,1668
20150301|2015-02-18 09:30,18,94.465,94.515,94.42,94.435,881
20150301|2015-02-18 10:00,18,94.445,94.485,94.425,94.44,709
20150301|2015-02-18 10:30,18,94.435,94.595,94.42,94.575,823
20150301|2015-02-18 11:00,18,94.575,94.62,94.55,94.57,543
20150301|2015-02-18 11:30,18,94.58,94.615,94.565,94.585,436
20150301|2015-02-18 12:00,18,94.58,94.595,94.55,94.565,273
20150301|2015-02-18 12:30,18,94.565,94.625,94.505,94.62,632
20150301|2015-02-18 13:00,18,94.61,94.61,94.045,94.165,5113
20150301|2015-02-18 13:30,18,94.16,94.28,94.115,94.27,3476
20150301|2015-02-18 14:00,18,94.265,94.285,94.19,94.2,375
20150301|2015-02-18 14:30,18,94.2,94.21,94.09,94.14,542
20150301|2015-02-18 15:00,18,94.135,94.2,94.11,94.125,175
20150301|2015-02-18 15:30,18,94.16,94.22,94.155,94.22,171
20150301|2015-02-18 19:00,19,94.16,94.18,94.16,94.165,734
20150301|2015-02-18 19:30,19,94.165,94.165,94.065,94.065,300
20150301|2015-02-18 20:00,19,94.065,94.065,93.99,94.02,1444
20150301|2015-02-18 20:30,19,94.015,94.03,94,94.025,165
20150301|2015-02-18 21:00,19,94.02,94.04,94.01,94.03,158
20150301|2015-02-18 21:30,19,94.03,94.055,94.03,94.055,79
20150301|2015-02-18 22:00,19,94.055,94.055,94.04,94.045,107
20150301|2015-02-18 22:30,19,94.045,94.105,94.045,94.085,169
20150301|2015-02-18 23:00,19,94.095,94.1,94.07,94.1,138
20150301|2015-02-18 23:30,19,94.11,94.115,94.03,94.04,235
20150301|2015-02-19 00:00,19,94.04,94.08,94.035,94.08,82
20150301|2015-02-19 00:30,19,94.075,94.125,94.075,94.09,100
20150301|2015-02-19 01:00,19,94.09,94.1,94.06,94.1,284
20150301|2015-02-19 01:30,19,94.11,94.135,94.035,94.11,171
20150301|2015-02-19 02:00,19,94.13,94.135,93.93,93.945,938
20150301|2015-02-19 02:30,19,93.965,94.03,93.9,94.02,732
20150301|2015-02-19 03:00,19,94.02,94.02,93.91,93.99,916
20150301|2015-02-19 03:30,19,93.98,94.27,93.975,94.265,1582
20150301|2015-02-19 04:00,19,94.26,94.315,94.235,94.26,1482
20150301|2015-02-19 04:30,19,94.255,94.3,94.21,94.27,341
20150301|2015-02-19 05:00,19,94.265,94.345,94.24,94.3,2777
20150301|2015-02-19 05:30,19,94.31,94.315,94.27,94.28,736
20150301|2015-02-19 06:00,19,94.28,94.495,94.28,94.43,3576
20150301|2015-02-19 06:30,19,94.45,94.505,94.41,94.42,2130
20150301|2015-02-19 07:00,19,94.415,94.46,94.345,94.46,1332
20150301|2015-02-19 07:30,19,94.435,94.535,94.385,94.5,1396
20150301|2015-02-19 08:00,19,94.5,94.515,94.415,94.445,831
20150301|2015-02-19 08:30,19,94.445,94.455,94.37,94.445,1079
20150301|2015-02-19 09:00,19,94.43,94.455,94.355,94.42,976
20150301|2015-02-19 09:30,19,94.425,94.425,94.305,94.34,1562
20150301|2015-02-19 10:00,19,94.345,94.38,94.295,94.355,1553
20150301|2015-02-19 10:30,19,94.35,94.36,94.275,94.28,634
20150301|2015-02-19 11:00,19,94.28,94.43,94.265,94.415,654
20150301|2015-02-19 11:30,19,94.42,94.47,94.4,94.42,406
20150301|2015-02-19 12:00,19,94.425,94.455,94.375,94.45,274
20150301|2015-02-19 12:30,19,94.44,94.48,94.435,94.47,216
20150301|2015-02-19 13:00,19,94.47,94.515,94.435,94.505,493
20150301|2015-02-19 13:30,19,94.5,94.525,94.475,94.485,568
20150301|2015-02-19 14:00,19,94.485,94.515,94.465,94.51,172
20150301|2015-02-19 14:30,19,94.52,94.52,94.485,94.51,91
20150301|2015-02-19 15:00,19,94.51,94.51,94.485,94.49,61
20150301|2015-02-19 15:30,19,94.475,94.48,94.45,94.475,52
20150301|2015-02-19 19:00,20,94.475,94.505,94.45,94.505,137
20150301|2015-02-19 19:30,20,94.51,94.515,94.425,94.43,201
20150301|2015-02-19 20:00,20,94.43,94.435,94.405,94.425,139
20150301|2015-02-19 20:30,20,94.425,94.435,94.4,94.41,53
20150301|2015-02-19 21:00,20,94.41,94.43,94.405,94.43,47
20150301|2015-02-19 21:30,20,94.43,94.445,94.43,94.43,58
20150301|2015-02-19 22:00,20,94.435,94.44,94.42,94.435,33
20150301|2015-02-19 22:30,20,94.435,94.46,94.43,94.46,56
20150301|2015-02-19 23:00,20,94.455,94.475,94.455,94.455,34
20150301|2015-02-19 23:30,20,94.46,94.465,94.455,94.455,24
20150301|2015-02-20 00:00,20,94.45,94.5,94.435,94.5,107
20150301|2015-02-20 00:30,20,94.505,94.505,94.49,94.49,113
20150301|2015-02-20 01:00,20,94.48,94.6,94.48,94.54,466
20150301|2015-02-20 01:30,20,94.545,94.555,94.465,94.485,189
20150301|2015-02-20 02:00,20,94.49,94.72,94.46,94.58,1693
20150301|2015-02-20 02:30,20,94.595,94.65,94.57,94.615,471
20150301|2015-02-20 03:00,20,94.61,94.775,94.6,94.735,959
20150301|2015-02-20 03:30,20,94.73,94.75,94.605,94.625,567
20150301|2015-02-20 04:00,20,94.635,94.64,94.48,94.54,829
20150301|2015-02-20 04:30,20,94.54,94.605,94.54,94.59,337
20150301|2015-02-20 05:00,20,94.59,94.67,94.585,94.665,362
20150301|2015-02-20 05:30,20,94.675,94.75,94.625,94.68,626
20150301|2015-02-20 06:00,20,94.67,94.8,94.555,94.71,2976
20150301|2015-02-20 06:30,20,94.715,94.74,94.625,94.67,712
20150301|2015-02-20 07:00,20,94.67,94.88,94.665,94.82,5910
20150301|2015-02-20 07:30,20,94.825,94.89,94.705,94.725,2746
20150301|2015-02-20 08:00,20,94.725,94.87,94.725,94.825,1199
20150301|2015-02-20 08:30,20,94.825,94.86,94.745,94.825,1060
20150301|2015-02-20 09:00,20,94.835,94.885,94.5,94.585,3210
20150301|2015-02-20 09:30,20,94.585,94.655,94.36,94.43,4766
20150301|2015-02-20 10:00,20,94.43,94.53,94.43,94.49,1515
20150301|2015-02-20 10:30,20,94.48,94.495,94.405,94.41,865
20150301|2015-02-20 11:00,20,94.41,94.51,94.4,94.455,1097
20150301|2015-02-20 11:30,20,94.455,94.555,94.11,94.29,6977
20150301|2015-02-20 12:00,20,94.29,94.31,94.13,94.25,2294
20150301|2015-02-20 12:30,20,94.25,94.375,94.225,94.365,1063
20150301|2015-02-20 13:00,20,94.365,94.39,94.215,94.225,731
20150301|2015-02-20 13:30,20,94.24,94.375,94.2,94.335,1136
20150301|2015-02-20 14:00,20,94.33,94.525,94.235,94.515,1143
20150301|2015-02-20 14:30,20,94.52,94.52,94.44,94.455,644
20150301|2015-02-20 15:00,20,94.455,94.475,94.41,94.425,232
20150301|2015-02-20 15:30,20,94.415,94.445,94.385,94.385,48
20150301|2015-02-22 17:00,23,94.415,94.445,94.4,94.43,143
20150301|2015-02-22 17:30,23,94.44,94.45,94.425,94.45,132
20150301|2015-02-22 18:00,23,94.455,94.57,94.455,94.55,58
20150301|2015-02-22 18:30,23,94.53,94.545,94.455,94.46,108
20150301|2015-02-22 19:00,23,94.45,94.475,94.45,94.465,65
20150301|2015-02-22 19:30,23,94.465,94.48,94.455,94.475,75
20150301|2015-02-22 20:00,23,94.48,94.48,94.41,94.42,166
20150301|2015-02-22 20:30,23,94.415,94.425,94.38,94.425,181
20150301|2015-02-22 21:00,23,94.425,94.47,94.425,94.445,121
20150301|2015-02-22 21:30,23,94.44,94.455,94.43,94.435,76
20150301|2015-02-22 22:00,23,94.43,94.44,94.425,94.435,101
20150301|2015-02-22 22:30,23,94.43,94.445,94.43,94.44,60
20150301|2015-02-22 23:00,23,94.445,94.48,94.445,94.48,75
20150301|2015-02-22 23:30,23,94.48,94.48,94.455,94.47,95
20150301|2015-02-23 00:00,23,94.475,94.48,94.46,94.465,107
20150301|2015-02-23 00:30,23,94.465,94.475,94.455,94.475,70
20150301|2015-02-23 01:00,23,94.48,94.6,94.47,94.585,301
20150301|2015-02-23 01:30,23,94.58,94.66,94.58,94.605,329
20150301|2015-02-23 02:00,23,94.615,94.745,94.58,94.71,1001
20150301|2015-02-23 02:30,23,94.705,94.79,94.685,94.72,1059
20150301|2015-02-23 03:00,23,94.73,94.87,94.725,94.79,1534
20150301|2015-02-23 03:30,23,94.795,94.9,94.795,94.89,1190
20150301|2015-02-23 04:00,23,94.89,94.97,94.87,94.87,1186
20150301|2015-02-23 04:30,23,94.875,94.98,94.875,94.975,544
20150301|2015-02-23 05:00,23,94.985,95.025,94.92,94.95,830
20150301|2015-02-23 05:30,23,94.95,94.955,94.86,94.89,447
20150301|2015-02-23 06:00,23,94.88,94.915,94.835,94.835,404
20150301|2015-02-23 06:30,23,94.845,94.93,94.845,94.93,612
20150301|2015-02-23 07:00,23,94.925,94.965,94.865,94.875,920
20150301|2015-02-23 07:30,23,94.87,94.875,94.76,94.76,724
20150301|2015-02-23 08:00,23,94.77,94.78,94.72,94.745,995
20150301|2015-02-23 08:30,23,94.74,94.795,94.695,94.705,1071
20150301|2015-02-23 09:00,23,94.69,94.71,94.635,94.655,961
20150301|2015-02-23 09:30,23,94.655,94.695,94.525,94.55,1338
20150301|2015-02-23 10:00,23,94.55,94.585,94.51,94.555,1346
20150301|2015-02-23 10:30,23,94.56,94.62,94.51,94.595,623
20150301|2015-02-23 11:00,23,94.595,94.65,94.595,94.635,465
20150301|2015-02-23 11:30,23,94.63,94.745,94.62,94.68,2973
20150301|2015-02-23 12:00,23,94.68,94.725,94.635,94.64,562
20150301|2015-02-23 12:30,23,94.64,94.64,94.55,94.585,923
20150301|2015-02-23 13:00,23,94.6,94.63,94.575,94.595,611
20150301|2015-02-23 13:30,23,94.6,94.675,94.6,94.67,659
20150301|2015-02-23 14:00,23,94.665,94.685,94.655,94.67,587
20150301|2015-02-23 14:30,23,94.67,94.67,94.64,94.67,278
20150301|2015-02-23 15:00,23,94.67,94.7,94.66,94.67,862
20150301|2015-02-23 15:30,23,94.67,94.67,94.615,94.63,133
20150301|2015-02-23 19:00,24,94.66,94.68,94.635,94.66,1160
20150301|2015-02-23 19:30,24,94.665,94.68,94.635,94.65,99
20150301|2015-02-23 20:00,24,94.645,94.69,94.64,94.68,153
20150301|2015-02-23 20:30,24,94.685,94.765,94.685,94.745,496
20150301|2015-02-23 21:00,24,94.745,94.755,94.705,94.71,152
20150301|2015-02-23 21:30,24,94.71,94.75,94.71,94.71,129
20150301|2015-02-23 22:00,24,94.72,94.735,94.69,94.7,178
20150301|2015-02-23 22:30,24,94.7,94.71,94.615,94.655,2166
20150301|2015-02-23 23:00,24,94.66,94.68,94.66,94.675,52
20150301|2015-02-23 23:30,24,94.67,94.725,94.67,94.72,129
20150301|2015-02-24 00:00,24,94.74,94.77,94.725,94.735,98
20150301|2015-02-24 00:30,24,94.73,94.765,94.66,94.7,356
20150301|2015-02-24 01:00,24,94.705,94.74,94.685,94.71,299
20150301|2015-02-24 01:30,24,94.715,94.765,94.715,94.745,296
20150301|2015-02-24 02:00,24,94.74,94.855,94.735,94.82,903
20150301|2015-02-24 02:30,24,94.82,94.86,94.765,94.795,1624
20150301|2015-02-24 03:00,24,94.805,94.925,94.785,94.905,543
20150301|2015-02-24 03:30,24,94.9,94.945,94.88,94.915,506
20150301|2015-02-24 04:00,24,94.915,94.965,94.88,94.95,762
20150301|2015-02-24 04:30,24,94.955,94.975,94.885,94.9,163
20150301|2015-02-24 05:00,24,94.9,94.905,94.785,94.785,798
20150301|2015-02-24 05:30,24,94.78,94.855,94.735,94.825,1999
20150301|2015-02-24 06:00,24,94.825,94.835,94.755,94.825,391
20150301|2015-02-24 06:30,24,94.815,94.85,94.76,94.775,860
20150301|2015-02-24 07:00,24,94.77,94.83,94.765,94.815,973
20150301|2015-02-24 07:30,24,94.805,94.815,94.715,94.75,994
20150301|2015-02-24 08:00,24,94.745,94.855,94.735,94.78,985
20150301|2015-02-24 08:30,24,94.775,94.84,94.76,94.84,631
20150301|2015-02-24 09:00,24,94.825,95.07,94.565,94.745,7919
20150301|2015-02-24 09:30,24,94.745,94.755,94.555,94.635,1917
20150301|2015-02-24 10:00,24,94.65,94.695,94.5,94.685,2611
20150301|2015-02-24 10:30,24,94.695,94.855,94.645,94.855,988
20150301|2015-02-24 11:00,24,94.85,94.865,94.725,94.78,808
20150301|2015-02-24 11:30,24,94.765,94.765,94.545,94.64,1248
20150301|2015-02-24 12:00,24,94.635,94.66,94.565,94.615,346
20150301|2015-02-24 12:30,24,94.625,94.675,94.585,94.64,330
20150301|2015-02-24 13:00,24,94.645,94.645,94.505,94.53,660
20150301|2015-02-24 13:30,24,94.53,94.57,94.51,94.565,659
20150301|2015-02-24 14:00,24,94.565,94.585,94.515,94.52,206
20150301|2015-02-24 14:30,24,94.52,94.53,94.505,94.515,250
20150301|2015-02-24 15:00,24,94.515,94.53,94.505,94.52,93
20150301|2015-02-24 15:30,24,94.525,94.57,94.525,94.57,70
20150301|2015-02-24 19:00,25,94.435,94.465,94.41,94.46,929
20150301|2015-02-24 19:30,25,94.455,94.455,94.425,94.44,363
20150301|2015-02-24 20:00,25,94.44,94.46,94.435,94.44,177
20150301|2015-02-24 20:30,25,94.445,94.45,94.41,94.41,163
20150301|2015-02-24 21:00,25,94.41,94.45,94.41,94.45,75
20150301|2015-02-24 21:30,25,94.445,94.445,94.42,94.42,68
20150301|2015-02-24 22:00,25,94.425,94.44,94.425,94.44,43
20150301|2015-02-24 22:30,25,94.44,94.445,94.425,94.425,91
20150301|2015-02-24 23:00,25,94.425,94.445,94.425,94.435,35
20150301|2015-02-24 23:30,25,94.435,94.435,94.4,94.42,601
20150301|2015-02-25 00:00,25,94.41,94.42,94.4,94.42,202
20150301|2015-02-25 00:30,25,94.42,94.435,94.365,94.365,110
20150301|2015-02-25 01:00,25,94.37,94.4,94.2,94.205,1794
20150301|2015-02-25 01:30,25,94.205,94.3,94.175,94.25,2157
20150301|2015-02-25 02:00,25,94.25,94.355,94.235,94.33,529
20150301|2015-02-25 02:30,25,94.325,94.325,94.205,94.23,332
20150301|2015-02-25 03:00,25,94.21,94.255,94.165,94.205,234
20150301|2015-02-25 03:30,25,94.215,94.28,94.21,94.25,315
20150301|2015-02-25 04:00,25,94.235,94.3,94.235,94.285,216
20150301|2015-02-25 04:30,25,94.285,94.39,94.265,94.345,444
20150301|2015-02-25 05:00,25,94.345,94.385,94.305,94.365,403
20150301|2015-02-25 05:30,25,94.365,94.405,94.36,94.385,365
20150301|2015-02-25 06:00,25,94.4,94.41,94.29,94.34,587
20150301|2015-02-25 06:30,25,94.34,94.47,94.325,94.455,378
20150301|2015-02-25 07:00,25,94.45,94.475,94.365,94.375,831
20150301|2015-02-25 07:30,25,94.38,94.385,94.305,94.345,1394
20150301|2015-02-25 08:00,25,94.345,94.415,94.33,94.385,1353
20150301|2015-02-25 08:30,25,94.38,94.42,94.35,94.375,901
20150301|2015-02-25 09:00,25,94.38,94.385,94.325,94.325,1261
20150301|2015-02-25 09:30,25,94.32,94.33,94.23,94.31,1400
20150301|2015-02-25 10:00,25,94.305,94.325,94.265,94.325,1264
20150301|2015-02-25 10:30,25,94.32,94.325,94.22,94.26,1116
20150301|2015-02-25 11:00,25,94.26,94.31,94.25,94.29,917
20150301|2015-02-25 11:30,25,94.3,94.315,94.255,94.26,600
20150301|2015-02-25 12:00,25,94.265,94.32,94.25,94.305,578
20150301|2015-02-25 12:30,25,94.3,94.315,94.255,94.28,1067
20150301|2015-02-25 13:00,25,94.285,94.285,94.235,94.245,616
20150301|2015-02-25 13:30,25,94.25,94.275,94.225,94.24,645
20150301|2015-02-25 14:00,25,94.25,94.26,94.235,94.255,115
20150301|2015-02-25 14:30,25,94.26,94.26,94.21,94.215,208
20150301|2015-02-25 15:00,25,94.215,94.24,94.21,94.23,142
20150301|2015-02-25 15:30,25,94.235,94.265,94.23,94.26,91
20150301|2015-02-25 19:00,26,94.26,94.275,94.19,94.24,569
20150301|2015-02-25 19:30,26,94.245,94.245,94.2,94.23,280
20150301|2015-02-25 20:00,26,94.23,94.235,94.205,94.22,197
20150301|2015-02-25 20:30,26,94.22,94.23,94.2,94.2,169
20150301|2015-02-25 21:00,26,94.205,94.235,94.205,94.215,197
20150301|2015-02-25 21:30,26,94.21,94.22,94.2,94.205,267
20150301|2015-02-25 22:00,26,94.205,94.205,94.175,94.175,102
20150301|2015-02-25 22:30,26,94.18,94.195,94.18,94.185,39
20150301|2015-02-25 23:00,26,94.185,94.21,94.18,94.205,112
20150301|2015-02-25 23:30,26,94.21,94.235,94.205,94.235,89
20150301|2015-02-26 00:00,26,94.235,94.235,94.21,94.22,57
20150301|2015-02-26 00:30,26,94.23,94.23,94.2,94.205,64
20150301|2015-02-26 01:00,26,94.205,94.23,94.185,94.23,344
20150301|2015-02-26 01:30,26,94.235,94.315,94.23,94.285,473
20150301|2015-02-26 02:00,26,94.285,94.285,94.19,94.205,193
20150301|2015-02-26 02:30,26,94.21,94.3,94.21,94.265,629
20150301|2015-02-26 03:00,26,94.255,94.315,94.245,94.25,890
20150301|2015-02-26 03:30,26,94.25,94.25,94.105,94.115,1385
20150301|2015-02-26 04:00,26,94.105,94.16,94.075,94.14,601
20150301|2015-02-26 04:30,26,94.14,94.205,94.135,94.205,294
20150301|2015-02-26 05:00,26,94.21,94.27,94.21,94.255,235
20150301|2015-02-26 05:30,26,94.255,94.305,94.215,94.305,444
20150301|2015-02-26 06:00,26,94.3,94.425,94.285,94.425,1439
20150301|2015-02-26 06:30,26,94.42,94.55,94.42,94.52,1833
20150301|2015-02-26 07:00,26,94.515,94.56,94.51,94.52,1393
20150301|2015-02-26 07:30,26,94.505,94.98,94.45,94.895,9018
20150301|2015-02-26 08:00,26,94.9,95.03,94.87,94.98,6425
20150301|2015-02-26 08:30,26,94.98,95.135,94.965,95.105,5369
20150301|2015-02-26 09:00,26,95.105,95.275,95.1,95.26,7690
20150301|2015-02-26 09:30,26,95.27,95.32,95.17,95.22,3509
20150301|2015-02-26 10:00,26,95.22,95.235,95.135,95.19,2146
20150301|2015-02-26 10:30,26,95.185,95.25,95.18,95.23,1295
20150301|2015-02-26 11:00,26,95.22,95.3,95.175,95.29,1721
20150301|2015-02-26 11:30,26,95.28,95.395,95.28,95.34,1660
20150301|2015-02-26 12:00,26,95.335,95.41,95.32,95.33,1152
20150301|2015-02-26 12:30,26,95.32,95.36,95.305,95.31,627
20150301|2015-02-26 13:00,26,95.305,95.365,95.285,95.315,567
20150301|2015-02-26 13:30,26,95.31,95.355,95.295,95.35,698
20150301|2015-02-26 14:00,26,95.355,95.365,95.33,95.345,253
20150301|2015-02-26 14:30,26,95.355,95.375,95.33,95.335,600
20150301|2015-02-26 15:00,26,95.345,95.36,95.335,95.35,135
20150301|2015-02-26 15:30,26,95.36,95.36,95.315,95.355,159
20150301|2015-02-26 19:00,27,95.23,95.3,95.22,95.28,1236
20150301|2015-02-26 19:30,27,95.28,95.31,95.265,95.265,304
20150301|2015-02-26 20:00,27,95.265,95.275,95.24,95.275,407
20150301|2015-02-26 20:30,27,95.275,95.275,95.225,95.23,416
20150301|2015-02-26 21:00,27,95.235,95.24,95.185,95.19,187
20150301|2015-02-26 21:30,27,95.19,95.21,95.185,95.19,343
20150301|2015-02-26 22:00,27,95.19,95.21,95.185,95.185,321
20150301|2015-02-26 22:30,27,95.19,95.21,95.17,95.185,211
20150301|2015-02-26 23:00,27,95.185,95.195,95.175,95.195,77
20150301|2015-02-26 23:30,27,95.19,95.195,95.155,95.16,147
20150301|2015-02-27 00:00,27,95.155,95.18,95.155,95.165,98
20150301|2015-02-27 00:30,27,95.165,95.25,95.155,95.245,356
20150301|2015-02-27 01:00,27,95.245,95.255,95.17,95.2,794
20150301|2015-02-27 01:30,27,95.2,95.21,95.155,95.175,371
20150301|2015-02-27 02:00,27,95.165,95.285,95.16,95.185,628
20150301|2015-02-27 02:30,27,95.195,95.215,95.105,95.17,501
20150301|2015-02-27 03:00,27,95.175,95.175,95.08,95.09,257
20150301|2015-02-27 03:30,27,95.09,95.16,95.075,95.15,282
20150301|2015-02-27 04:00,27,95.155,95.24,95.12,95.12,475
20150301|2015-02-27 04:30,27,95.12,95.16,95.025,95.065,950
20150301|2015-02-27 05:00,27,95.06,95.075,95.015,95.065,376
20150301|2015-02-27 05:30,27,95.06,95.125,95.03,95.11,703
20150301|2015-02-27 06:00,27,95.11,95.15,95.07,95.09,631
20150301|2015-02-27 06:30,27,95.09,95.135,95.03,95.035,604
20150301|2015-02-27 07:00,27,95.025,95.025,94.935,94.99,2225
20150301|2015-02-27 07:30,27,94.985,95.145,94.855,95.095,3117
20150301|2015-02-27 08:00,27,95.095,95.255,95.065,95.245,2043
20150301|2015-02-27 08:30,27,95.25,95.44,95.245,95.33,5996
20150301|2015-02-27 09:00,27,95.325,95.35,95.19,95.2,1548
20150301|2015-02-27 09:30,27,95.195,95.2,95.065,95.155,1313
20150301|2015-02-27 10:00,27,95.15,95.245,95.095,95.205,1157
20150301|2015-02-27 10:30,27,95.205,95.325,95.16,95.32,1032
20150301|2015-02-27 11:00,27,95.305,95.37,95.29,95.315,506
20150301|2015-02-27 11:30,27,95.31,95.36,95.305,95.325,490
20150301|2015-02-27 12:00,27,95.32,95.345,95.295,95.325,248
20150301|2015-02-27 12:30,27,95.31,95.31,95.24,95.24,426
20150301|2015-02-27 13:00,27,95.24,95.295,95.23,95.28,456
20150301|2015-02-27 13:30,27,95.27,95.33,95.255,95.33,975
20150301|2015-02-27 14:00,27,95.325,95.36,95.315,95.35,593
20150301|2015-02-27 14:30,27,95.345,95.345,95.305,95.31,246
20150301|2015-02-27 15:00,27,95.32,95.32,95.29,95.3,111
20150301|2015-02-27 15:30,27,95.3,95.305,95.27,95.295,88
20150301|2015-03-01 17:00,2,95.375,95.5,95.37,95.5,228
20150301|2015-03-01 17:30,2,95.475,95.535,95.46,95.535,124
20150301|2015-03-01 18:00,2,95.535,95.54,95.47,95.52,87
20150301|2015-03-01 18:30,2,95.505,95.525,95.5,95.51,297
20150301|2015-03-01 19:00,2,95.505,95.505,95.44,95.49,295
20150301|2015-03-01 19:30,2,95.485,95.49,95.445,95.45,165
20150301|2015-03-01 20:00,2,95.46,95.46,95.43,95.45,160
20150301|2015-03-01 20:30,2,95.445,95.49,95.44,95.485,114
20150301|2015-03-01 21:00,2,95.49,95.49,95.45,95.455,93
20150301|2015-03-01 21:30,2,95.465,95.475,95.435,95.45,177
20150301|2015-03-01 22:00,2,95.45,95.455,95.445,95.455,84
20150301|2015-03-01 22:30,2,95.45,95.45,95.43,95.445,98
20150301|2015-03-01 23:00,2,95.44,95.455,95.425,95.435,106
20150301|2015-03-01 23:30,2,95.43,95.43,95.395,95.395,237
20150301|2015-03-02 00:00,2,95.39,95.425,95.39,95.425,88
20150301|2015-03-02 00:30,2,95.425,95.46,95.415,95.46,100
20150301|2015-03-02 01:00,2,95.465,95.485,95.44,95.47,217
20150301|2015-03-02 01:30,2,95.465,95.535,95.45,95.45,505
20150301|2015-03-02 02:00,2,95.46,95.47,95.37,95.375,310
20150301|2015-03-02 02:30,2,95.38,95.425,95.365,95.39,106
20150301|2015-03-02 03:00,2,95.38,95.41,95.34,95.35,363
20150301|2015-03-02 03:30,2,95.35,95.375,95.23,95.24,534
20150301|2015-03-02 04:00,2,95.245,95.27,95.23,95.245,236
20150301|2015-03-02 04:30,2,95.25,95.26,95.225,95.235,88
20150301|2015-03-02 05:00,2,95.23,95.23,95.115,95.14,608
20150301|2015-03-02 05:30,2,95.13,95.21,95.115,95.21,402
20150301|2015-03-02 06:00,2,95.205,95.22,95.1,95.11,572
20150301|2015-03-02 06:30,2,95.115,95.23,95.11,95.23,304
20150301|2015-03-02 07:00,2,95.225,95.225,95.14,95.165,745
20150301|2015-03-02 07:30,2,95.16,95.285,95.16,95.205,1256
20150301|2015-03-02 08:00,2,95.21,95.225,95.17,95.19,673
20150301|2015-03-02 08:30,2,95.19,95.28,95.15,95.27,1280
20150301|2015-03-02 09:00,2,95.275,95.45,95.275,95.445,2203
20150301|2015-03-02 09:30,2,95.45,95.47,95.41,95.425,914
20150301|2015-03-02 10:00,2,95.425,95.52,95.39,95.52,1253
20150301|2015-03-02 10:30,2,95.515,95.515,95.425,95.445,799
20150301|2015-03-02 11:00,2,95.45,95.53,95.45,95.49,585
20150301|2015-03-02 11:30,2,95.49,95.555,95.485,95.545,1048
20150301|2015-03-02 12:00,2,95.54,95.545,95.485,95.485,354
20150301|2015-03-02 12:30,2,95.485,95.485,95.435,95.435,334
20150301|2015-03-02 13:00,2,95.445,95.45,95.405,95.45,330
20150301|2015-03-02 13:30,2,95.445,95.505,95.43,95.495,437
20150301|2015-03-02 14:00,2,95.495,95.51,95.475,95.505,349
20150301|2015-03-02 14:30,2,95.51,95.53,95.5,95.51,173
20150301|2015-03-02 15:00,2,95.515,95.515,95.5,95.515,86
20150301|2015-03-02 15:30,2,95.515,95.515,95.5,95.51,99
20150301|2015-03-02 19:00,3,95.505,95.505,95.47,95.475,269
20150301|2015-03-02 19:30,3,95.475,95.48,95.4,95.4,217
20150301|2015-03-02 20:00,3,95.4,95.425,95.395,95.425,186
20150301|2015-03-02 20:30,3,95.425,95.435,95.355,95.365,313
20150301|2015-03-02 21:00,3,95.38,95.405,95.355,95.355,212
20150301|2015-03-02 21:30,3,95.35,95.415,95.34,95.41,227
20150301|2015-03-02 22:00,3,95.4,95.4,95.345,95.365,126
20150301|2015-03-02 22:30,3,95.37,95.37,95.315,95.33,202
20150301|2015-03-02 23:00,3,95.33,95.355,95.325,95.34,270
20150301|2015-03-02 23:30,3,95.335,95.345,95.305,95.315,49
20150301|2015-03-03 00:00,3,95.325,95.345,95.285,95.32,153
20150301|2015-03-03 00:30,3,95.325,95.385,95.325,95.35,178
20150301|2015-03-03 01:00,3,95.345,95.35,95.23,95.3,515
20150301|2015-03-03 01:30,3,95.305,95.325,95.265,95.31,417
20150301|2015-03-03 02:00,3,95.315,95.415,95.315,95.4,360
20150301|2015-03-03 02:30,3,95.38,95.46,95.38,95.4,139
20150301|2015-03-03 03:00,3,95.415,95.43,95.4,95.43,85
20150301|2015-03-03 03:30,3,95.43,95.505,95.425,95.495,272
20150301|2015-03-03 04:00,3,95.5,95.535,95.475,95.51,417
20150301|2015-03-03 04:30,3,95.51,95.53,95.475,95.5,546
20150301|2015-03-03 05:00,3,95.495,95.57,95.495,95.525,478
20150301|2015-03-03 05:30,3,95.525,95.585,95.495,95.58,477
20150301|2015-03-03 06:00,3,95.58,95.595,95.53,95.57,643
20150301|2015-03-03 06:30,3,95.57,95.595,95.52,95.535,753
20150301|2015-03-03 07:00,3,95.54,95.54,95.45,95.46,807
20150301|2015-03-03 07:30,3,95.46,95.48,95.4,95.465,1177
20150301|2015-03-03 08:00,3,95.46,95.46,95.375,95.395,482
20150301|2015-03-03 08:30,3,95.4,95.41,95.215,95.225,1542
20150301|2015-03-03 09:00,3,95.23,95.295,95.215,95.27,1133
20150301|2015-03-03 09:30,3,95.27,95.395,95.26,95.345,1040
20150301|2015-03-03 10:00,3,95.34,95.37,95.25,95.285,1023
20150301|2015-03-03 10:30,3,95.29,95.305,95.16,95.175,1408
20150301|2015-03-03 11:00,3,95.17,95.265,95.135,95.245,927
20150301|2015-03-03 11:30,3,95.245,95.3,95.23,95.245,437
20150301|2015-03-03 12:00,3,95.25,95.29,95.24,95.275,186
20150301|2015-03-03 12:30,3,95.27,95.31,95.25,95.305,412
20150301|2015-03-03 13:00,3,95.315,95.39,95.315,95.365,759
20150301|2015-03-03 13:30,3,95.37,95.415,95.355,95.41,491
20150301|2015-03-03 14:00,3,95.41,95.45,95.41,95.42,183
20150301|2015-03-03 14:30,3,95.42,95.44,95.41,95.435,495
20150301|2015-03-03 15:00,3,95.435,95.455,95.435,95.45,57
20150301|2015-03-03 15:30,3,95.445,95.445,95.415,95.415,145
20150301|2015-03-03 19:00,4,95.385,95.41,95.365,95.41,275
20150301|2015-03-03 19:30,4,95.41,95.41,95.385,95.395,211
20150301|2015-03-03 20:00,4,95.39,95.42,95.38,95.41,190
20150301|2015-03-03 20:30,4,95.405,95.43,95.4,95.43,121
20150301|2015-03-03 21:00,4,95.425,95.44,95.41,95.415,194
20150301|2015-03-03 21:30,4,95.415,95.445,95.41,95.44,217
20150301|2015-03-03 22:00,4,95.44,95.5,95.44,95.495,160
20150301|2015-03-03 22:30,4,95.49,95.505,95.485,95.495,131
20150301|2015-03-03 23:00,4,95.49,95.515,95.485,95.5,177
20150301|2015-03-03 23:30,4,95.495,95.505,95.475,95.475,171
20150301|2015-03-04 00:00,4,95.47,95.495,95.45,95.485,159
20150301|2015-03-04 00:30,4,95.49,95.515,95.47,95.505,153
20150301|2015-03-04 01:00,4,95.505,95.51,95.465,95.48,161
20150301|2015-03-04 01:30,4,95.485,95.51,95.425,95.43,294
20150301|2015-03-04 02:00,4,95.435,95.525,95.43,95.505,502
20150301|2015-03-04 02:30,4,95.5,95.705,95.5,95.65,2647
20150301|2015-03-04 03:00,4,95.655,95.755,95.64,95.71,1549
20150301|2015-03-04 03:30,4,95.715,95.75,95.65,95.685,402
20150301|2015-03-04 04:00,4,95.69,95.72,95.65,95.69,262
20150301|2015-03-04 04:30,4,95.7,95.745,95.695,95.73,279
20150301|2015-03-04 05:00,4,95.725,95.785,95.715,95.745,463
20150301|2015-03-04 05:30,4,95.745,95.75,95.68,95.7,216
20150301|2015-03-04 06:00,4,95.695,95.705,95.625,95.645,552
20150301|2015-03-04 06:30,4,95.635,95.755,95.61,95.735,642
20150301|2015-03-04 07:00,4,95.73,95.79,95.585,95.695,2164
20150301|2015-03-04 07:30,4,95.7,95.71,95.63,95.66,2924
20150301|2015-03-04 08:00,4,95.66,95.86,95.66,95.705,4434
20150301|2015-03-04 08:30,4,95.71,95.97,95.7,95.915,4855
20150301|2015-03-04 09:00,4,95.935,96.055,95.895,95.99,10481
20150301|2015-03-04 09:30,4,96.01,96.07,95.94,96.02,4836
20150301|2015-03-04 10:00,4,96.02,96.03,95.95,95.99,2507
20150301|2015-03-04 10:30,4,95.985,96.07,95.96,96.025,3053
20150301|2015-03-04 11:00,4,96.02,96.03,95.96,96.02,1438
20150301|2015-03-04 11:30,4,96.005,96.035,95.985,96,884
20150301|2015-03-04 12:00,4,96,96.045,95.99,96,1148
20150301|2015-03-04 12:30,4,96.005,96.025,95.975,96.02,408
20150301|2015-03-04 13:00,4,96.02,96.02,95.97,95.99,285
20150301|2015-03-04 13:30,4,95.985,96.005,95.975,95.985,555
20150301|2015-03-04 14:00,4,95.99,95.99,95.96,95.985,741
20150301|2015-03-04 14:30,4,95.985,95.995,95.97,95.975,731
20150301|2015-03-04 15:00,4,95.98,95.985,95.95,95.98,76
20150301|2015-03-04 15:30,4,95.98,95.985,95.955,95.985,111
20150301|2015-03-04 19:00,5,95.965,95.98,95.945,95.98,304
20150301|2015-03-04 19:30,5,95.975,96.035,95.975,96.03,326
20150301|2015-03-04 20:00,5,96.03,96.04,95.99,96.025,165
20150301|2015-03-04 20:30,5,96.01,96.04,96,96.02,122
20150301|2015-03-04 21:00,5,96.025,96.03,96.015,96.03,163
20150301|2015-03-04 21:30,5,96.03,96.075,96.025,96.065,265
20150301|2015-03-04 22:00,5,96.065,96.085,96.05,96.055,249
20150301|2015-03-04 22:30,5,96.055,96.13,96.055,96.11,291
20150301|2015-03-04 23:00,5,96.115,96.145,96.11,96.11,356
20150301|2015-03-04 23:30,5,96.11,96.135,96.1,96.135,134
20150301|2015-03-05 00:00,5,96.135,96.29,96.135,96.255,1094
20150301|2015-03-05 00:30,5,96.255,96.305,96.24,96.255,487
20150301|2015-03-05 01:00,5,96.25,96.265,96.175,96.175,458
20150301|2015-03-05 01:30,5,96.175,96.215,96.13,96.155,342
20150301|2015-03-05 02:00,5,96.155,96.19,96.095,96.19,418
20150301|2015-03-05 02:30,5,96.2,96.26,96.165,96.18,251
20150301|2015-03-05 03:00,5,96.175,96.205,96.155,96.205,200
20150301|2015-03-05 03:30,5,96.195,96.26,96.195,96.24,133
20150301|2015-03-05 04:00,5,96.235,96.25,96.2,96.21,109
20150301|2015-03-05 04:30,5,96.2,96.215,96.165,96.17,147
20150301|2015-03-05 05:00,5,96.165,96.21,96.14,96.21,330
20150301|2015-03-05 05:30,5,96.2,96.23,96.19,96.205,211
20150301|2015-03-05 06:00,5,96.205,96.225,96.17,96.185,303
20150301|2015-03-05 06:30,5,96.2,96.205,96.14,96.14,1646
20150301|2015-03-05 07:00,5,96.14,96.17,96.045,96.15,1912
20150301|2015-03-05 07:30,5,96.15,96.385,95.86,96.345,6579
20150301|2015-03-05 08:00,5,96.35,96.48,96.255,96.35,3614
20150301|2015-03-05 08:30,5,96.34,96.44,96.27,96.31,1693
20150301|2015-03-05 09:00,5,96.315,96.39,96.215,96.25,1551
20150301|2015-03-05 09:30,5,96.255,96.365,96.235,96.34,1079
20150301|2015-03-05 10:00,5,96.335,96.44,96.335,96.405,1554
20150301|2015-03-05 10:30,5,96.405,96.53,96.385,96.51,2404
20150301|2015-03-05 11:00,5,96.505,96.615,96.49,96.53,1949
20150301|2015-03-05 11:30,5,96.52,96.525,96.435,96.44,1039
20150301|2015-03-05 12:00,5,96.44,96.475,96.415,96.44,451
20150301|2015-03-05 12:30,5,96.435,96.47,96.42,96.43,430
20150301|2015-03-05 13:00,5,96.43,96.43,96.365,96.38,499
20150301|2015-03-05 13:30,5,96.38,96.395,96.34,96.395,556
20150301|2015-03-05 14:00,5,96.405,96.41,96.375,96.39,172
20150301|2015-03-05 14:30,5,96.395,96.42,96.38,96.4,590
20150301|2015-03-05 15:00,5,96.4,96.42,96.38,96.395,90
20150301|2015-03-05 15:30,5,96.4,96.4,96.36,96.365,111
20150301|2015-03-05 19:00,6,96.405,96.425,96.365,96.37,288
20150301|2015-03-05 19:30,6,96.365,96.37,96.335,96.35,257
20150301|2015-03-05 20:00,6,96.35,96.35,96.32,96.33,166
20150301|2015-03-05 20:30,6,96.33,96.365,96.33,96.365,198
20150301|2015-03-05 21:00,6,96.365,96.4,96.365,96.395,230
20150301|2015-03-05 21:30,6,96.395,96.395,96.355,96.355,127
20150301|2015-03-05 22:00,6,96.355,96.36,96.33,96.36,66
20150301|2015-03-05 22:30,6,96.365,96.375,96.35,96.36,29
20150301|2015-03-05 23:00,6,96.355,96.375,96.355,96.37,147
20150301|2015-03-05 23:30,6,96.38,96.4,96.375,96.38,53
20150301|2015-03-06 00:00,6,96.39,96.415,96.38,96.405,117
20150301|2015-03-06 00:30,6,96.405,96.45,96.395,96.435,250
20150301|2015-03-06 01:00,6,96.445,96.465,96.41,96.455,408
20150301|2015-03-06 01:30,6,96.445,96.475,96.39,96.395,196
20150301|2015-03-06 02:00,6,96.39,96.495,96.385,96.47,319
20150301|2015-03-06 02:30,6,96.465,96.555,96.45,96.555,470
20150301|2015-03-06 03:00,6,96.56,96.7,96.54,96.675,1406
20150301|2015-03-06 03:30,6,96.675,96.74,96.67,96.735,690
20150301|2015-03-06 04:00,6,96.73,96.74,96.675,96.715,428
20150301|2015-03-06 04:30,6,96.71,96.745,96.68,96.69,400
20150301|2015-03-06 05:00,6,96.69,96.73,96.68,96.72,505
20150301|2015-03-06 05:30,6,96.715,96.925,96.7,96.88,1380
20150301|2015-03-06 06:00,6,96.875,96.895,96.785,96.785,917
20150301|2015-03-06 06:30,6,96.795,96.82,96.685,96.685,1335
20150301|2015-03-06 07:00,6,96.68,96.895,96.58,96.76,1595
20150301|2015-03-06 07:30,6,96.62,97.455,96.59,97.31,10322
20150301|2015-03-06 08:00,6,97.32,97.605,97.32,97.505,5643
20150301|2015-03-06 08:30,6,97.51,97.665,97.475,97.665,2715
20150301|2015-03-06 09:00,6,97.67,97.745,97.505,97.54,3205
20150301|2015-03-06 09:30,6,97.54,97.655,97.455,97.645,3117
20150301|2015-03-06 10:00,6,97.64,97.655,97.53,97.58,2104
20150301|2015-03-06 10:30,6,97.585,97.69,97.575,97.68,965
20150301|2015-03-06 11:00,6,97.675,97.72,97.63,97.71,983
20150301|2015-03-06 11:30,6,97.715,97.735,97.655,97.655,1076
20150301|2015-03-06 12:00,6,97.65,97.715,97.645,97.7,481
20150301|2015-03-06 12:30,6,97.695,97.73,97.615,97.64,928
20150301|2015-03-06 13:00,6,97.64,97.66,97.56,97.56,609
20150301|2015-03-06 13:30,6,97.56,97.62,97.55,97.62,588
20150301|2015-03-06 14:00,6,97.615,97.695,97.61,97.685,398
20150301|2015-03-06 14:30,6,97.675,97.685,97.64,97.675,779
20150301|2015-03-06 15:00,6,97.67,97.715,97.64,97.715,276
20150301|2015-03-06 15:30,6,97.7,97.755,97.7,97.755,142
20150301|2015-03-08 17:00,9,97.77,97.825,97.76,97.8,283
20150301|2015-03-08 17:30,9,97.8,97.845,97.7,97.7,867
20150301|2015-03-08 18:00,9,97.705,97.735,97.665,97.69,73
20150301|2015-03-08 18:30,9,97.67,97.695,97.67,97.685,29
20150301|2015-03-08 19:00,9,97.68,97.685,97.6,97.61,169
20150301|2015-03-08 19:30,9,97.61,97.695,97.61,97.69,250
20150301|2015-03-08 20:00,9,97.69,97.72,97.675,97.71,378
20150301|2015-03-08 20:30,9,97.715,97.74,97.705,97.72,272
20150301|2015-03-08 21:00,9,97.72,97.75,97.72,97.725,324
20150301|2015-03-08 21:30,9,97.72,97.735,97.695,97.71,321
20150301|2015-03-08 22:00,9,97.715,97.77,97.715,97.76,125
20150301|2015-03-08 22:30,9,97.75,97.785,97.75,97.765,161
20150301|2015-03-08 23:00,9,97.775,97.775,97.74,97.74,106
20150301|2015-03-08 23:30,9,97.73,97.745,97.72,97.725,109
20150301|2015-03-09 00:00,9,97.74,97.76,97.73,97.76,282
20150301|2015-03-09 00:30,9,97.755,97.755,97.72,97.735,254
20150301|2015-03-09 01:00,9,97.73,97.735,97.63,97.64,553
20150301|2015-03-09 01:30,9,97.645,97.675,97.615,97.62,245
20150301|2015-03-09 02:00,9,97.625,97.645,97.575,97.59,485
20150301|2015-03-09 02:30,9,97.605,97.63,97.55,97.595,421
20150301|2015-03-09 03:00,9,97.6,97.605,97.405,97.43,1200
20150301|2015-03-09 03:30,9,97.44,97.46,97.385,97.385,809
20150301|2015-03-09 04:00,9,97.385,97.53,97.33,97.51,2799
20150301|2015-03-09 04:30,9,97.515,97.525,97.385,97.385,352
20150301|2015-03-09 05:00,9,97.385,97.425,97.31,97.425,630
20150301|2015-03-09 05:30,9,97.42,97.475,97.345,97.465,502
20150301|2015-03-09 06:00,9,97.45,97.5,97.445,97.46,393
20150301|2015-03-09 06:30,9,97.465,97.6,97.46,97.58,769
20150301|2015-03-09 07:00,9,97.58,97.625,97.51,97.555,1378
20150301|2015-03-09 07:30,9,97.555,97.67,97.54,97.595,1368
20150301|2015-03-09 08:00,9,97.58,97.585,97.495,97.5,1728
20150301|2015-03-09 08:30,9,97.5,97.58,97.46,97.575,1272
20150301|2015-03-09 09:00,9,97.57,97.645,97.53,97.605,1450
20150301|2015-03-09 09:30,9,97.595,97.675,97.55,97.66,1158
20150301|2015-03-09 10:00,9,97.675,97.675,97.595,97.65,1978
20150301|2015-03-09 10:30,9,97.65,97.735,97.645,97.705,2023
20150301|2015-03-09 11:00,9,97.705,97.755,97.675,97.68,1316
20150301|2015-03-09 11:30,9,97.68,97.715,97.635,97.705,588
20150301|2015-03-09 12:00,9,97.705,97.705,97.62,97.635,828
20150301|2015-03-09 12:30,9,97.635,97.635,97.595,97.605,1451
20150301|2015-03-09 13:00,9,97.61,97.65,97.575,97.59,994
20150301|2015-03-09 13:30,9,97.595,97.625,97.56,97.58,1585
20150301|2015-03-09 14:00,9,97.59,97.63,97.57,97.585,608
20150301|2015-03-09 14:30,9,97.58,97.61,97.55,97.595,796
20150301|2015-03-09 15:00,9,97.595,97.635,97.595,97.62,439
20150301|2015-03-09 15:30,9,97.62,97.65,97.61,97.62,449
20150301|2015-03-09 19:00,10,97.775,97.845,97.77,97.84,566
20150301|2015-03-09 19:30,10,97.845,97.865,97.805,97.81,544
20150301|2015-03-09 20:00,10,97.81,97.88,97.8,97.845,562
20150301|2015-03-09 20:30,10,97.855,97.895,97.845,97.875,506
20150301|2015-03-09 21:00,10,97.86,97.895,97.85,97.885,454
20150301|2015-03-09 21:30,10,97.885,97.91,97.86,97.885,493
20150301|2015-03-09 22:00,10,97.88,98.17,97.88,98.17,2067
20150301|2015-03-09 22:30,10,98.165,98.185,98.07,98.07,1378
20150301|2015-03-09 23:00,10,98.075,98.115,98.04,98.065,1835
20150301|2015-03-09 23:30,10,98.065,98.11,98.06,98.07,164
20150301|2015-03-10 00:00,10,98.075,98.085,98.045,98.045,409
20150301|2015-03-10 00:30,10,98.055,98.07,98.04,98.07,158
20150301|2015-03-10 01:00,10,98.08,98.135,98.08,98.12,195
20150301|2015-03-10 01:30,10,98.12,98.14,98.035,98.045,668
20150301|2015-03-10 02:00,10,98.05,98.11,97.96,97.97,713
20150301|2015-03-10 02:30,10,97.975,98.045,97.895,98.04,656
20150301|2015-03-10 03:00,10,98.045,98.215,98.03,98.18,1671
20150301|2015-03-10 03:30,10,98.19,98.5,98.17,98.36,2898
20150301|2015-03-10 04:00,10,98.365,98.425,98.275,98.39,1110
20150301|2015-03-10 04:30,10,98.39,98.45,98.38,98.395,974
20150301|2015-03-10 05:00,10,98.41,98.475,98.34,98.34,597
20150301|2015-03-10 05:30,10,98.34,98.35,98.215,98.3,729
20150301|2015-03-10 06:00,10,98.305,98.42,98.27,98.4,694
20150301|2015-03-10 06:30,10,98.395,98.47,98.295,98.46,917
20150301|2015-03-10 07:00,10,98.455,98.46,98.255,98.29,1234
20150301|2015-03-10 07:30,10,98.29,98.465,98.045,98.355,4802
20150301|2015-03-10 08:00,10,98.355,98.445,98.275,98.275,2227
20150301|2015-03-10 08:30,10,98.275,98.275,98.01,98.155,3063
20150301|2015-03-10 09:00,10,98.155,98.345,98.14,98.28,2182
20150301|2015-03-10 09:30,10,98.275,98.335,98.185,98.19,1679
20150301|2015-03-10 10:00,10,98.205,98.445,98.195,98.405,2953
20150301|2015-03-10 10:30,10,98.415,98.56,98.37,98.53,3293
20150301|2015-03-10 11:00,10,98.53,98.595,98.48,98.55,2898
20150301|2015-03-10 11:30,10,98.55,98.56,98.43,98.465,1045
20150301|2015-03-10 12:00,10,98.47,98.49,98.415,98.455,792
20150301|2015-03-10 12:30,10,98.45,98.53,98.435,98.45,896
20150301|2015-03-10 13:00,10,98.445,98.485,98.425,98.46,708
20150301|2015-03-10 13:30,10,98.46,98.635,98.46,98.605,1994
20150301|2015-03-10 14:00,10,98.6,98.65,98.58,98.64,532
20150301|2015-03-10 14:30,10,98.64,98.655,98.605,98.62,747
20150301|2015-03-10 15:00,10,98.615,98.63,98.575,98.61,228
20150301|2015-03-10 15:30,10,98.605,98.625,98.57,98.62,153
20150301|2015-03-10 19:00,11,98.55,98.56,98.465,98.56,1173
20150301|2015-03-10 19:30,11,98.545,98.635,98.545,98.585,514
20150301|2015-03-10 20:00,11,98.595,98.6,98.52,98.58,1249
20150301|2015-03-10 20:30,11,98.58,98.64,98.575,98.59,2067
20150301|2015-03-10 21:00,11,98.595,98.685,98.585,98.68,931
20150301|2015-03-10 21:30,11,98.685,98.755,98.68,98.725,380
20150301|2015-03-10 22:00,11,98.73,98.795,98.73,98.735,586
20150301|2015-03-10 22:30,11,98.735,98.76,98.695,98.745,319
20150301|2015-03-10 23:00,11,98.745,98.87,98.745,98.82,396
20150301|2015-03-10 23:30,11,98.82,98.85,98.755,98.765,747
20150301|2015-03-11 00:00,11,98.765,98.775,98.695,98.715,235
20150301|2015-03-11 00:30,11,98.72,98.75,98.67,98.7,342
20150301|2015-03-11 01:00,11,98.695,98.71,98.635,98.665,214
20150301|2015-03-11 01:30,11,98.67,98.675,98.64,98.66,213
20150301|2015-03-11 02:00,11,98.665,98.8,98.665,98.725,727
20150301|2015-03-11 02:30,11,98.72,98.75,98.615,98.71,488
20150301|2015-03-11 03:00,11,98.725,99.02,98.71,98.905,1759
20150301|2015-03-11 03:30,11,98.9,98.975,98.855,98.975,448
20150301|2015-03-11 04:00,11,98.965,99.13,98.93,99.115,1260
20150301|2015-03-11 04:30,11,99.1,99.28,99.08,99.225,1721
20150301|2015-03-11 05:00,11,99.225,99.44,99.19,99.42,1196
20150301|2015-03-11 05:30,11,99.42,99.5,99.36,99.4,1442
20150301|2015-03-11 06:00,11,99.4,99.44,99.37,99.425,442
20150301|2015-03-11 06:30,11,99.43,99.455,99.225,99.23,1723
20150301|2015-03-11 07:00,11,99.235,99.25,99.055,99.15,2364
20150301|2015-03-11 07:30,11,99.14,99.36,99.095,99.27,3348
20150301|2015-03-11 08:00,11,99.275,99.435,99.255,99.38,2602
20150301|2015-03-11 08:30,11,99.37,99.39,99.19,99.24,2216
20150301|2015-03-11 09:00,11,99.235,99.405,99.21,99.35,1564
20150301|2015-03-11 09:30,11,99.385,99.555,99.375,99.53,3768
20150301|2015-03-11 10:00,11,99.515,99.645,99.375,99.375,4912
20150301|2015-03-11 10:30,11,99.39,99.54,99.33,99.535,1336
20150301|2015-03-11 11:00,11,99.54,99.545,99.41,99.415,1169
20150301|2015-03-11 11:30,11,99.415,99.555,99.415,99.545,1261
20150301|2015-03-11 12:00,11,99.545,99.755,99.51,99.735,4000
20150301|2015-03-11 12:30,11,99.73,99.97,99.725,99.805,3134
20150301|2015-03-11 13:00,11,99.81,99.82,99.7,99.765,1767
20150301|2015-03-11 13:30,11,99.755,99.815,99.685,99.805,1281
20150301|2015-03-11 14:00,11,99.795,99.795,99.645,99.7,1087
20150301|2015-03-11 14:30,11,99.69,99.76,99.665,99.75,670
20150301|2015-03-11 15:00,11,99.75,99.76,99.635,99.635,287
20150301|2015-03-11 15:30,11,99.655,99.72,99.655,99.72,176
20150301|2015-03-11 19:00,12,99.675,99.81,99.66,99.75,257
20150301|2015-03-11 19:30,12,99.75,99.75,99.665,99.68,538
20150301|2015-03-11 20:00,12,99.68,99.74,99.655,99.74,368
20150301|2015-03-11 20:30,12,99.745,99.8,99.73,99.8,193
20150301|2015-03-11 21:00,12,99.81,99.955,99.775,99.91,344
20150301|2015-03-11 21:30,12,99.925,100,99.92,99.965,492
20150301|2015-03-11 22:00,12,99.965,100.005,99.85,99.995,411
20150301|2015-03-11 22:30,12,99.975,100.065,99.935,100.035,882
20150301|2015-03-11 23:00,12,100.015,100.015,99.93,99.955,460
20150301|2015-03-11 23:30,12,99.935,99.96,99.875,99.915,350
20150301|2015-03-12 00:00,12,99.925,99.94,99.885,99.89,355
20150301|2015-03-12 00:30,12,99.89,99.91,99.745,99.78,584
20150301|2015-03-12 01:00,12,99.755,99.785,99.71,99.745,377
20150301|2015-03-12 01:30,12,99.75,99.75,99.445,99.51,980
20150301|2015-03-12 02:00,12,99.505,99.585,99.2,99.3,3184
20150301|2015-03-12 02:30,12,99.29,99.385,98.965,99,1829
20150301|2015-03-12 03:00,12,98.995,99.17,98.955,99.14,4288
20150301|2015-03-12 03:30,12,99.16,99.365,99.145,99.295,1963
20150301|2015-03-12 04:00,12,99.295,99.425,99.24,99.275,614
20150301|2015-03-12 04:30,12,99.285,99.335,99.175,99.25,413
20150301|2015-03-12 05:00,12,99.25,99.33,99.21,99.215,727
20150301|2015-03-12 05:30,12,99.215,99.225,99.075,99.085,627
20150301|2015-03-12 06:00,12,99.09,99.205,98.995,99,595
20150301|2015-03-12 06:30,12,98.99,99.1,98.945,98.985,394
20150301|2015-03-12 07:00,12,98.975,99.13,98.955,99.05,870
20150301|2015-03-12 07:30,12,99.085,99.085,98.64,98.985,6494
20150301|2015-03-12 08:00,12,98.965,99.21,98.945,99.135,1450
20150301|2015-03-12 08:30,12,99.12,99.255,99.03,99.195,1898
20150301|2015-03-12 09:00,12,99.205,99.38,99.095,99.105,1871
20150301|2015-03-12 09:30,12,99.11,99.215,99.015,99.065,944
20150301|2015-03-12 10:00,12,99.06,99.21,99.045,99.21,883
20150301|2015-03-12 10:30,12,99.21,99.305,99.14,99.27,1551
20150301|2015-03-12 11:00,12,99.245,99.305,99.205,99.25,338
20150301|2015-03-12 11:30,12,99.25,99.445,99.25,99.365,1633
20150301|2015-03-12 12:00,12,99.375,99.475,99.32,99.43,848
20150301|2015-03-12 12:30,12,99.435,99.435,99.295,99.345,822
20150301|2015-03-12 13:00,12,99.335,99.38,99.29,99.29,266
20150301|2015-03-12 13:30,12,99.285,99.44,99.265,99.42,896
20150301|2015-03-12 14:00,12,99.415,99.415,99.355,99.365,125
20150301|2015-03-12 14:30,12,99.355,99.37,99.25,99.28,104
20150301|2015-03-12 15:00,12,99.28,99.28,99.115,99.125,133
20150301|2015-03-12 15:30,12,99.115,99.165,99.115,99.165,84
20150301|2015-03-12 19:00,13,99.215,99.3,99.21,99.3,113
20150301|2015-03-12 19:30,13,99.28,99.33,99.26,99.33,20
20150301|2015-03-12 20:00,13,99.35,99.35,99.305,99.32,132
20150301|2015-03-12 20:30,13,99.33,99.35,99.3,99.335,172
20150301|2015-03-12 21:00,13,99.355,99.355,99.295,99.34,129
20150301|2015-03-12 21:30,13,99.325,99.33,99.315,99.315,16
20150301|2015-03-12 22:00,13,99.345,99.35,99.33,99.34,27
20150301|2015-03-12 22:30,13,99.335,99.345,99.305,99.315,255
20150301|2015-03-12 23:00,13,99.365,99.365,99.34,99.34,18
20150301|2015-03-12 23:30,13,99.355,99.42,99.355,99.405,57
20150301|2015-03-13 00:00,13,99.405,99.41,99.395,99.41,42
20150301|2015-03-13 00:30,13,99.42,99.45,99.41,99.415,21
20150301|2015-03-13 01:00,13,99.425,99.59,99.425,99.59,290
20150301|2015-03-13 01:30,13,99.575,99.65,99.55,99.555,82
20150301|2015-03-13 02:00,13,99.585,99.585,99.405,99.455,154
20150301|2015-03-13 02:30,13,99.475,99.54,99.285,99.34,176
20150301|2015-03-13 03:00,13,99.32,99.39,99.185,99.37,428
20150301|2015-03-13 03:30,13,99.365,99.41,99.275,99.285,280
20150301|2015-03-13 04:00,13,99.32,99.5,99.32,99.435,29
20150301|2015-03-13 04:30,13,99.43,99.45,99.36,99.39,362
20150301|2015-03-13 05:00,13,99.415,99.56,99.385,99.525,44
20150301|2015-03-13 05:30,13,99.515,99.585,99.47,99.58,142
20150301|2015-03-13 06:00,13,99.57,99.57,99.52,99.55,92
20150301|2015-03-13 06:30,13,99.56,99.705,99.54,99.705,97
20150301|2015-03-13 07:00,13,99.685,99.71,99.6,99.625,733
20150301|2015-03-13 07:30,13,99.61,99.66,99.45,99.565,391
20150301|2015-03-13 08:00,13,99.595,99.72,99.59,99.7,2032
20150301|2015-03-13 08:30,13,99.665,99.995,99.665,99.99,778
20150301|2015-03-13 09:00,13,99.995,100.18,99.96,99.995,2005
20150301|2015-03-13 09:30,13,99.985,100.085,99.92,100.06,1629
20150301|2015-03-13 10:00,13,100.07,100.29,100.005,100.29,1244
20150301|2015-03-13 10:30,13,100.29,100.29,99.98,99.995,606
20150301|2015-03-13 11:00,13,100.02,100.045,99.91,99.98,159
20150301|2015-03-13 11:30,13,100.015,100.075,99.98,100.075,69
20150301|2015-03-13 12:00,13,100.085,100.37,100.075,100.355,286
20150301|2015-03-13 12:30,13,100.335,100.35,100.225,100.225,309
20150301|2015-03-13 13:00,13,100.22,100.255,100.21,100.24,27
20150301|2015-03-13 13:30,13,100.265,100.38,100.26,100.33,343
20150301|2015-03-13 14:00,13,100.32,100.335,100.22,100.23,37
20150301|2015-03-13 14:30,13,100.255,100.26,100.255,100.26,6
20150301|2015-03-13 15:00,13,100.205,100.205,100.18,100.18,4
20150301|2015-03-13 15:30,13,100.17,100.22,100.16,100.22,41
20150301|2015-03-15 17:00,16,100.23,100.23,100.195,100.195,12
20150301|2015-03-15 17:30,16,100.145,100.2,100.14,100.19,121
20150301|2015-03-15 18:00,16,100.18,100.255,100.16,100.255,105
20150301|2015-03-15 18:30,16,100.28,100.29,100.265,100.285,38
20150301|2015-03-15 19:00,16,100.275,100.28,100.22,100.24,127
20150301|2015-03-15 19:30,16,100.21,100.215,100.185,100.185,14
20150301|2015-03-15 20:00,16,100.195,100.195,99.97,100.02,114
20150301|2015-03-15 20:30,16,100.01,100.01,100,100,2
20150301|2015-03-15 21:00,16,99.98,99.98,99.96,99.96,2
20150301|2015-03-15 22:00,16,100.07,100.07,100.06,100.07,4
20150301|2015-03-15 22:30,16,100.07,100.075,100.07,100.075,4
20150301|2015-03-15 23:00,16,100.045,100.045,100.045,100.045,1
20150301|2015-03-15 23:30,16,100.105,100.105,100.105,100.105,13
20150301|2015-03-16 00:00,16,100.13,100.13,100.1,100.1,13
20150301|2015-03-16 00:30,16,100.01,100.01,100.01,100.01,1
20150301|2015-03-16 01:00,16,99.865,99.91,99.865,99.91,3
20150301|2015-03-16 01:30,16,99.925,99.925,99.92,99.92,7
20150301|2015-03-16 02:00,16,99.97,99.97,99.97,99.97,1
20150301|2015-03-16 02:30,16,99.99,99.99,99.93,99.93,19
20150301|2015-03-16 03:00,16,99.85,99.945,99.81,99.91,18
20150301|2015-03-16 03:30,16,99.98,99.98,99.9,99.91,2021
20150301|2015-03-16 04:00,16,99.875,99.915,99.875,99.905,60
20150301|2015-03-16 04:30,16,99.925,99.925,99.86,99.865,140
20150301|2015-03-16 05:00,16,99.86,99.875,99.82,99.82,105
20150301|2015-03-16 05:30,16,99.865,99.92,99.855,99.92,58
20150301|2015-03-16 06:00,16,99.87,99.93,99.87,99.93,10
20150301|2015-03-16 06:30,16,99.895,99.975,99.895,99.975,5
20150301|2015-03-16 07:00,16,99.835,99.85,99.835,99.85,38
20150301|2015-03-16 07:30,16,99.835,99.88,99.815,99.825,127
20150301|2015-03-16 08:00,16,99.82,99.825,99.645,99.645,104
20150301|2015-03-16 08:30,16,99.59,99.59,99.585,99.585,6
20150301|2015-03-16 09:00,16,99.5,99.5,99.44,99.44,13
20150601|2014-12-12 05:30,12,88.81,88.81,88.785,88.785,2
20150601|2014-12-12 06:00,12,88.775,88.89,88.775,88.89,2
20150601|2014-12-12 06:30,12,88.855,88.855,88.855,88.855,1
20150601|2014-12-12 07:00,12,88.85,88.85,88.845,88.845,2
20150601|2014-12-12 07:30,12,88.79,88.8,88.785,88.785,22
20150601|2014-12-12 08:00,12,88.825,88.825,88.725,88.725,31
20150601|2014-12-12 08:30,12,88.71,88.785,88.7,88.785,14
20150601|2014-12-12 09:00,12,88.84,88.84,88.84,88.84,1
20150601|2014-12-12 09:30,12,88.885,88.885,88.84,88.84,3
20150601|2014-12-12 10:00,12,88.735,88.735,88.66,88.66,6
20150601|2014-12-12 10:30,12,88.64,88.64,88.64,88.64,5
20150601|2014-12-12 11:30,12,88.78,88.78,88.78,88.78,1
20150601|2014-12-12 14:00,12,88.88,88.88,88.88,88.88,2
20150601|2014-12-14 19:30,15,88.955,88.955,88.955,88.955,1
20150601|2014-12-14 20:30,15,88.91,88.91,88.91,88.91,2
20150601|2014-12-14 22:00,15,88.94,88.94,88.94,88.94,1
20150601|2014-12-14 23:30,15,88.8,88.8,88.785,88.785,2
20150601|2014-12-15 00:30,15,88.68,88.68,88.665,88.665,2
20150601|2014-12-15 02:30,15,88.92,88.92,88.92,88.92,1
20150601|2014-12-15 03:00,15,88.98,88.98,88.98,88.98,1
20150601|2014-12-15 04:00,15,89.005,89.015,89.005,89.015,3
20150601|2014-12-15 05:30,15,89.02,89.02,89.02,89.02,1
20150601|2014-12-15 06:30,15,89.05,89.05,89.05,89.05,1
20150601|2014-12-15 07:00,15,89.115,89.135,89.115,89.135,11
20150601|2014-12-15 07:30,15,89.05,89.06,89,89,5
20150601|2014-12-15 09:00,15,89.005,89.025,88.995,89.025,5
20150601|2014-12-15 10:00,15,89.015,89.015,88.905,88.905,24
20150601|2014-12-15 10:30,15,88.78,88.785,88.78,88.785,2
20150601|2014-12-15 11:00,15,88.83,88.83,88.825,88.825,2
20150601|2014-12-15 11:30,15,88.9,88.9,88.9,88.9,2
20150601|2014-12-15 14:00,15,88.91,88.91,88.91,88.91,1
20150601|2014-12-15 14:30,15,88.935,88.935,88.93,88.93,4
20150601|2014-12-15 19:00,16,89,89,89,89,3
20150601|2014-12-15 21:00,16,88.865,88.97,88.865,88.97,10
20150601|2014-12-15 22:00,16,88.92,88.92,88.92,88.92,1
20150601|2014-12-15 23:30,16,88.85,88.85,88.85,88.85,5
20150601|2014-12-16 00:00,16,88.82,88.82,88.82,88.82,1
20150601|2014-12-16 01:00,16,88.885,88.885,88.885,88.885,1
20150601|2014-12-16 02:00,16,88.84,88.84,88.8,88.8,2
20150601|2014-12-16 02:30,16,88.7,88.7,88.7,88.7,1
20150601|2014-12-16 03:00,16,88.7,88.7,88.515,88.515,4
20150601|2014-12-16 03:30,16,88.51,88.51,88.51,88.51,2
20150601|2014-12-16 04:00,16,88.39,88.39,88.39,88.39,1
20150601|2014-12-16 05:00,16,88.5,88.5,88.44,88.44,30
20150601|2014-12-16 05:30,16,88.5,88.5,88.2,88.2,86
20150601|2014-12-16 06:00,16,88.135,88.245,88.115,88.14,29
20150601|2014-12-16 06:30,16,88.18,88.18,88.18,88.18,2
20150601|2014-12-16 07:30,16,88.27,88.27,88.27,88.27,1
20150601|2014-12-16 08:00,16,88.305,88.305,88.305,88.305,1
20150601|2014-12-16 09:00,16,88.355,88.355,88.3,88.3,3
20150601|2014-12-16 10:30,16,88.65,88.79,88.65,88.79,80
20150601|2014-12-16 12:30,16,88.5,88.5,88.5,88.5,10
20150601|2014-12-16 15:00,16,88.345,88.345,88.345,88.345,1
20150601|2014-12-16 15:30,16,88.36,88.36,88.36,88.36,10
20150601|2014-12-16 19:00,17,88.41,88.41,88.41,88.41,10
20150601|2014-12-16 20:30,17,88.455,88.455,88.455,88.455,1
20150601|2014-12-16 21:00,17,88.515,88.515,88.515,88.515,5
20150601|2014-12-16 21:30,17,88.53,88.53,88.53,88.53,1
20150601|2014-12-16 22:00,17,88.605,88.605,88.605,88.605,1
20150601|2014-12-16 23:30,17,88.6,88.6,88.6,88.6,10
20150601|2014-12-17 00:00,17,88.615,88.615,88.615,88.615,5
20150601|2014-12-17 01:00,17,88.525,88.525,88.525,88.525,3
20150601|2014-12-17 01:30,17,88.595,88.595,88.595,88.595,6
20150601|2014-12-17 02:00,17,88.735,88.735,88.735,88.735,8
20150601|2014-12-17 05:30,17,88.77,88.77,88.77,88.77,3
20150601|2014-12-17 06:00,17,88.7,88.7,88.7,88.7,8
20150601|2014-12-17 06:30,17,88.765,88.765,88.765,88.765,1
20150601|2014-12-17 08:30,17,88.755,88.755,88.755,88.755,4
20150601|2014-12-17 09:00,17,88.73,88.97,88.73,88.97,38
20150601|2014-12-17 09:30,17,89.03,89.075,89.03,89.07,11
20150601|2014-12-17 10:00,17,89.07,89.07,89.07,89.07,1
20150601|2014-12-17 10:30,17,89.065,89.065,89.065,89.065,1
20150601|2014-12-17 11:00,17,89.06,89.06,88.98,88.98,32
20150601|2014-12-17 11:30,17,89.055,89.055,89.025,89.045,11
20150601|2014-12-17 12:30,17,89.04,89.04,89.04,89.04,1
20150601|2014-12-17 13:00,17,88.95,89.1,88.64,88.8,38
20150601|2014-12-17 13:30,17,88.91,89.615,88.91,89.615,15
20150601|2014-12-17 14:00,17,89.615,89.615,89.34,89.34,10
20150601|2014-12-17 14:30,17,89.55,89.56,89.55,89.555,8
20150601|2014-12-17 15:00,17,89.545,89.545,89.545,89.545,6
20150601|2014-12-17 15:30,17,89.5,89.5,89.5,89.5,1
20150601|2014-12-17 19:00,18,89.565,89.565,89.49,89.5,13
20150601|2014-12-17 19:30,18,89.53,89.53,89.53,89.53,8
20150601|2014-12-17 20:00,18,89.53,89.53,89.505,89.505,6
20150601|2014-12-17 20:30,18,89.455,89.455,89.455,89.455,3
20150601|2014-12-17 23:00,18,89.48,89.48,89.48,89.48,1
20150601|2014-12-17 23:30,18,89.48,89.48,89.48,89.48,1
20150601|2014-12-18 01:00,18,89.755,89.86,89.755,89.86,10
20150601|2014-12-18 01:30,18,89.7,89.7,89.655,89.655,2
20150601|2014-12-18 02:00,18,89.645,89.645,89.61,89.61,2
20150601|2014-12-18 03:00,18,89.505,89.515,89.505,89.515,2
20150601|2014-12-18 04:30,18,89.48,89.48,89.48,89.48,1
20150601|2014-12-18 05:30,18,89.5,89.51,89.5,89.51,4
20150601|2014-12-18 06:00,18,89.615,89.645,89.615,89.635,4
20150601|2014-12-18 07:00,18,89.775,89.775,89.775,89.775,5
20150601|2014-12-18 07:30,18,89.73,89.895,89.73,89.895,38
20150601|2014-12-18 08:00,18,89.89,89.89,89.82,89.82,7
20150601|2014-12-18 08:30,18,89.8,89.8,89.8,89.8,1
20150601|2014-12-18 09:30,18,89.795,89.795,89.795,89.795,9
20150601|2014-12-18 10:00,18,89.82,89.82,89.82,89.82,10
20150601|2014-12-18 10:30,18,89.695,89.695,89.695,89.695,1
20150601|2014-12-18 11:00,18,89.72,89.765,89.72,89.765,6
20150601|2014-12-18 11:30,18,89.77,89.8,89.77,89.8,25
20150601|2014-12-18 12:30,18,89.81,89.81,89.81,89.81,1
20150601|2014-12-18 15:00,18,89.715,89.755,89.715,89.755,2
20150601|2014-12-18 21:00,19,89.785,89.785,89.76,89.76,5
20150601|2014-12-18 21:30,19,89.75,89.75,89.75,89.75,1
20150601|2014-12-19 00:00,19,89.755,89.8,89.755,89.8,10
20150601|2014-12-19 01:00,19,89.76,89.76,89.715,89.715,8
20150601|2014-12-19 03:00,19,89.815,89.815,89.815,89.815,1
20150601|2014-12-19 05:00,19,89.94,89.94,89.94,89.94,1
20150601|2014-12-19 05:30,19,89.92,89.92,89.92,89.92,1
20150601|2014-12-19 06:00,19,89.93,89.93,89.93,89.93,1
20150601|2014-12-19 07:30,19,89.745,89.775,89.745,89.775,2
20150601|2014-12-19 08:30,19,89.745,89.745,89.745,89.745,1
20150601|2014-12-19 09:00,19,89.91,89.945,89.9,89.9,22
20150601|2014-12-19 09:30,19,89.9,89.9,89.86,89.86,21
20150601|2014-12-19 10:00,19,89.955,90.005,89.955,90.005,3
20150601|2014-12-19 11:00,19,90.12,90.135,90.12,90.135,3
20150601|2014-12-19 12:30,19,90.135,90.135,90.135,90.135,1
20150601|2014-12-19 14:00,19,90.13,90.13,90.12,90.12,8
20150601|2014-12-19 15:00,19,90.105,90.105,90.105,90.105,1
20150601|2014-12-21 17:00,22,90.12,90.19,90.12,90.19,5
20150601|2014-12-21 18:30,22,90.075,90.075,90.075,90.075,1
20150601|2014-12-21 19:00,22,90.09,90.1,90.085,90.1,4
20150601|2014-12-21 19:30,22,90.1,90.1,90.05,90.05,9
20150601|2014-12-21 20:00,22,90.05,90.05,90.05,90.05,10
20150601|2014-12-21 20:30,22,90.055,90.055,90.02,90.02,4
20150601|2014-12-21 21:00,22,90,90,90,90,1
20150601|2014-12-21 22:00,22,90.04,90.04,90.04,90.04,1
20150601|2014-12-21 23:00,22,90.045,90.07,90.045,90.07,100
20150601|2014-12-21 23:30,22,90.035,90.035,90.035,90.035,1
20150601|2014-12-22 00:00,22,89.96,89.96,89.96,89.96,4
20150601|2014-12-22 01:00,22,89.92,89.945,89.92,89.945,6
20150601|2014-12-22 01:30,22,89.935,89.95,89.935,89.95,4
20150601|2014-12-22 02:00,22,89.99,89.99,89.99,89.99,1
20150601|2014-12-22 02:30,22,89.96,89.99,89.96,89.975,7
20150601|2014-12-22 03:00,22,89.955,89.955,89.955,89.955,1
20150601|2014-12-22 04:30,22,90,90,90,90,1
20150601|2014-12-22 06:00,22,90.015,90.015,90.01,90.01,4
20150601|2014-12-22 07:00,22,90.085,90.095,90.085,90.095,10
20150601|2014-12-22 07:30,22,90.075,90.075,90.075,90.075,10
20150601|2014-12-22 08:00,22,90.045,90.045,90.045,90.045,2
20150601|2014-12-22 08:30,22,90.07,90.08,90.055,90.08,3
20150601|2014-12-22 10:00,22,90.05,90.05,90.05,90.05,4
20150601|2014-12-22 10:30,22,90.08,90.08,90.08,90.08,1
20150601|2014-12-22 11:00,22,90.135,90.135,90.135,90.135,2
20150601|2014-12-22 12:00,22,90.11,90.11,90.11,90.11,1
20150601|2014-12-22 12:30,22,90.15,90.15,90.15,90.15,4
20150601|2014-12-22 13:00,22,90.16,90.16,90.145,90.145,10
20150601|2014-12-22 13:30,22,90.215,90.27,90.215,90.27,11
20150601|2014-12-22 14:00,22,90.29,90.29,90.29,90.29,1
20150601|2014-12-22 19:00,23,90.255,90.255,90.23,90.23,22
20150601|2014-12-22 19:30,23,90.25,90.25,90.245,90.245,3
20150601|2014-12-22 20:30,23,90.245,90.245,90.245,90.245,2
20150601|2014-12-22 21:00,23,90.245,90.245,90.23,90.23,4
20150601|2014-12-22 22:30,23,90.22,90.22,90.22,90.22,1
20150601|2014-12-22 23:30,23,90.225,90.24,90.225,90.24,2
20150601|2014-12-23 00:00,23,90.23,90.23,90.215,90.215,5
20150601|2014-12-23 00:30,23,90.22,90.22,90.215,90.215,10
20150601|2014-12-23 05:00,23,90.265,90.29,90.265,90.29,13
20150601|2014-12-23 06:00,23,90.3,90.3,90.3,90.3,2
20150601|2014-12-23 06:30,23,90.36,90.36,90.36,90.36,3
20150601|2014-12-23 07:00,23,90.375,90.4,90.375,90.4,5
20150601|2014-12-23 07:30,23,90.535,90.55,90.535,90.545,23
20150601|2014-12-23 08:00,23,90.6,90.64,90.6,90.63,8
20150601|2014-12-23 08:30,23,90.62,90.695,90.62,90.695,25
20150601|2014-12-23 09:00,23,90.68,90.695,90.645,90.655,83
20150601|2014-12-23 09:30,23,90.575,90.575,90.575,90.575,1
20150601|2014-12-23 10:30,23,90.63,90.63,90.605,90.605,36
20150601|2014-12-23 11:00,23,90.6,90.6,90.59,90.59,4
20150601|2014-12-23 12:00,23,90.655,90.655,90.62,90.62,4
20150601|2014-12-23 12:30,23,90.655,90.655,90.655,90.655,2
20150601|2014-12-23 19:00,24,90.57,90.575,90.545,90.545,5
20150601|2014-12-23 19:30,24,90.58,90.58,90.58,90.58,1
20150601|2014-12-23 20:00,24,90.58,90.605,90.58,90.605,2
20150601|2014-12-23 23:30,24,90.585,90.585,90.585,90.585,1
20150601|2014-12-24 01:30,24,90.515,90.515,90.515,90.515,2
20150601|2014-12-24 02:30,24,90.49,90.49,90.465,90.465,6
20150601|2014-12-24 03:00,24,90.48,90.485,90.445,90.445,26
20150601|2014-12-24 04:00,24,90.445,90.445,90.445,90.445,4
20150601|2014-12-24 05:00,24,90.505,90.51,90.5,90.51,17
20150601|2014-12-24 05:30,24,90.52,90.52,90.49,90.49,2
20150601|2014-12-24 06:00,24,90.485,90.485,90.475,90.475,2
20150601|2014-12-24 07:00,24,90.425,90.43,90.4,90.42,5
20150601|2014-12-24 07:30,24,90.43,90.43,90.43,90.43,1
20150601|2014-12-24 08:00,24,90.5,90.5,90.5,90.5,5
20150601|2014-12-24 09:30,24,90.555,90.555,90.555,90.555,2
20150601|2014-12-24 11:30,24,90.55,90.55,90.55,90.55,1
20150601|2014-12-25 19:00,26,90.45,90.45,90.4,90.435,4
20150601|2014-12-25 19:30,26,90.435,90.435,90.41,90.41,3
20150601|2014-12-25 20:00,26,90.395,90.395,90.395,90.395,1
20150601|2014-12-25 21:00,26,90.4,90.4,90.4,90.4,1
20150601|2014-12-25 22:00,26,90.4,90.4,90.4,90.4,1
20150601|2014-12-25 22:30,26,90.4,90.4,90.4,90.4,1
20150601|2014-12-26 02:30,26,90.53,90.53,90.53,90.53,1
20150601|2014-12-26 06:00,26,90.555,90.555,90.555,90.555,3
20150601|2014-12-26 07:00,26,90.6,90.6,90.6,90.6,1
20150601|2014-12-26 07:30,26,90.64,90.64,90.64,90.64,5
20150601|2014-12-26 08:00,26,90.62,90.62,90.62,90.62,2
20150601|2014-12-26 09:00,26,90.655,90.655,90.645,90.645,3
20150601|2014-12-26 09:30,26,90.64,90.64,90.64,90.64,1
20150601|2014-12-26 12:00,26,90.635,90.635,90.635,90.635,2
20150601|2014-12-26 13:30,26,90.63,90.63,90.625,90.63,3
20150601|2014-12-26 14:30,26,90.63,90.63,90.63,90.63,2
20150601|2014-12-26 15:00,26,90.625,90.625,90.625,90.625,2
20150601|2014-12-26 15:30,26,90.65,90.65,90.64,90.64,8
20150601|2014-12-28 17:00,29,90.605,90.605,90.605,90.605,1
20150601|2014-12-28 17:30,29,90.69,90.69,90.69,90.69,1
20150601|2014-12-28 19:00,29,90.615,90.615,90.585,90.585,5
20150601|2014-12-28 19:30,29,90.58,90.58,90.56,90.575,4
20150601|2014-12-28 20:00,29,90.595,90.6,90.59,90.59,15
20150601|2014-12-28 22:30,29,90.565,90.565,90.55,90.55,3
20150601|2014-12-28 23:00,29,90.49,90.49,90.48,90.48,10
20150601|2014-12-28 23:30,29,90.525,90.525,90.525,90.525,2
20150601|2014-12-29 00:00,29,90.555,90.555,90.555,90.555,1
20150601|2014-12-29 00:30,29,90.545,90.57,90.545,90.57,3
20150601|2014-12-29 01:00,29,90.555,90.555,90.555,90.555,1
20150601|2014-12-29 01:30,29,90.59,90.59,90.59,90.59,1
20150601|2014-12-29 03:00,29,90.5,90.5,90.41,90.415,17
20150601|2014-12-29 06:00,29,90.58,90.58,90.58,90.58,1
20150601|2014-12-29 06:30,29,90.56,90.56,90.55,90.555,30
20150601|2014-12-29 07:00,29,90.56,90.56,90.56,90.56,5
20150601|2014-12-29 07:30,29,90.53,90.53,90.505,90.505,10
20150601|2014-12-29 08:00,29,90.51,90.535,90.505,90.535,12
20150601|2014-12-29 08:30,29,90.55,90.605,90.55,90.605,6
20150601|2014-12-29 09:00,29,90.635,90.655,90.625,90.65,25
20150601|2014-12-29 09:30,29,90.645,90.65,90.635,90.65,31
20150601|2014-12-29 10:00,29,90.655,90.68,90.655,90.68,16
20150601|2014-12-29 10:30,29,90.665,90.665,90.665,90.665,4
20150601|2014-12-29 11:00,29,90.7,90.715,90.7,90.71,11
20150601|2014-12-29 12:00,29,90.77,90.915,90.765,90.86,27
20150601|2014-12-29 13:30,29,90.815,90.815,90.815,90.815,1
20150601|2014-12-29 15:00,29,90.85,90.85,90.85,90.85,1
20150601|2014-12-29 19:00,30,90.83,90.835,90.83,90.835,5
20150601|2014-12-29 19:30,30,90.825,90.845,90.825,90.845,3
20150601|2014-12-29 20:00,30,90.855,90.92,90.855,90.92,8
20150601|2014-12-29 20:30,30,90.9,90.93,90.9,90.93,9
20150601|2014-12-29 21:00,30,90.95,90.95,90.95,90.95,4
20150601|2014-12-29 21:30,30,90.92,90.92,90.92,90.92,1
20150601|2014-12-29 22:30,30,90.935,90.935,90.935,90.935,1
20150601|2014-12-29 23:00,30,90.925,90.93,90.925,90.93,2
20150601|2014-12-30 00:00,30,90.95,90.95,90.95,90.95,4
20150601|2014-12-30 00:30,30,90.955,90.955,90.95,90.95,6
20150601|2014-12-30 01:00,30,90.925,90.925,90.875,90.875,6
20150601|2014-12-30 01:30,30,90.875,90.875,90.71,90.735,28
20150601|2014-12-30 02:30,30,90.615,90.67,90.61,90.655,23
20150601|2014-12-30 03:00,30,90.71,90.71,90.71,90.71,1
20150601|2014-12-30 04:00,30,90.795,90.795,90.795,90.795,1
20150601|2014-12-30 05:00,30,90.745,90.745,90.745,90.745,1
20150601|2014-12-30 05:30,30,90.7,90.7,90.7,90.7,1
20150601|2014-12-30 06:00,30,90.665,90.72,90.665,90.72,6
20150601|2014-12-30 06:30,30,90.72,90.72,90.72,90.72,3
20150601|2014-12-30 07:00,30,90.66,90.66,90.66,90.66,1
20150601|2014-12-30 07:30,30,90.67,90.67,90.61,90.61,3
20150601|2014-12-30 08:00,30,90.6,90.6,90.53,90.53,5
20150601|2014-12-30 08:30,30,90.555,90.555,90.5,90.5,9
20150601|2014-12-30 09:00,30,90.51,90.51,90.465,90.49,5
20150601|2014-12-30 09:30,30,90.56,90.575,90.54,90.575,3
20150601|2014-12-30 10:00,30,90.58,90.58,90.56,90.56,7
20150601|2014-12-30 10:30,30,90.52,90.52,90.5,90.5,6
20150601|2014-12-30 11:00,30,90.555,90.57,90.555,90.565,8
20150601|2014-12-30 11:30,30,90.595,90.595,90.595,90.595,1
20150601|2014-12-30 12:30,30,90.6,90.6,90.6,90.6,2
20150601|2014-12-30 13:30,30,90.615,90.63,90.615,90.62,7
20150601|2014-12-30 14:00,30,90.63,90.63,90.63,90.63,1
20150601|2014-12-30 14:30,30,90.62,90.62,90.62,90.62,1
20150601|2014-12-30 15:30,30,90.6,90.6,90.6,90.6,1
20150601|2014-12-30 19:30,31,90.545,90.545,90.545,90.545,4
20150601|2014-12-30 20:00,31,90.51,90.52,90.51,90.52,2
20150601|2014-12-30 23:30,31,90.66,90.66,90.66,90.66,1
20150601|2014-12-31 02:00,31,90.655,90.655,90.65,90.65,4
20150601|2014-12-31 02:30,31,90.625,90.625,90.625,90.625,2
20150601|2014-12-31 03:00,31,90.645,90.645,90.645,90.645,5
20150601|2014-12-31 05:30,31,90.58,90.58,90.555,90.555,4
20150601|2014-12-31 07:00,31,90.68,90.69,90.68,90.685,11
20150601|2014-12-31 07:30,31,90.69,90.69,90.69,90.69,4
20150601|2014-12-31 08:00,31,90.715,90.715,90.715,90.715,5
20150601|2014-12-31 08:30,31,90.77,90.805,90.77,90.8,5
20150601|2014-12-31 09:30,31,90.735,90.735,90.735,90.735,1
20150601|2014-12-31 10:00,31,90.925,90.925,90.925,90.925,1
20150601|2014-12-31 10:30,31,90.94,90.94,90.94,90.94,1
20150601|2014-12-31 11:00,31,90.935,90.935,90.935,90.935,3
20150601|2014-12-31 11:30,31,90.955,90.98,90.955,90.98,24
20150601|2014-12-31 12:30,31,91,91,91,91,1
20150601|2014-12-31 14:30,31,90.96,90.96,90.96,90.96,5
20150601|2014-12-31 15:30,31,91.025,91.025,91.025,91.025,1
20150601|2015-01-01 19:00,2,91.195,91.285,91.195,91.285,12
20150601|2015-01-01 19:30,2,91.3,91.3,91.245,91.245,4
20150601|2015-01-01 20:00,2,91.25,91.25,91.25,91.25,5
20150601|2015-01-01 22:00,2,91.25,91.25,91.21,91.21,16
20150601|2015-01-01 23:00,2,91.29,91.29,91.29,91.29,1
20150601|2015-01-02 01:00,2,91.355,91.355,91.3,91.3,2
20150601|2015-01-02 02:00,2,91.28,91.3,91.275,91.275,5
20150601|2015-01-02 03:00,2,91.315,91.315,91.315,91.315,1
20150601|2015-01-02 04:30,2,91.39,91.41,91.39,91.41,2
20150601|2015-01-02 05:00,2,91.425,91.425,91.425,91.425,1
20150601|2015-01-02 05:30,2,91.415,91.415,91.415,91.415,3
20150601|2015-01-02 06:00,2,91.455,91.46,91.455,91.46,2
20150601|2015-01-02 06:30,2,91.47,91.52,91.47,91.47,7
20150601|2015-01-02 07:00,2,91.48,91.52,91.48,91.52,12
20150601|2015-01-02 07:30,2,91.55,91.55,91.505,91.505,17
20150601|2015-01-02 08:00,2,91.55,91.59,91.53,91.59,16
20150601|2015-01-02 08:30,2,91.56,91.65,91.56,91.65,4
20150601|2015-01-02 09:00,2,91.59,91.59,91.55,91.55,28
20150601|2015-01-02 09:30,2,91.545,91.545,91.525,91.53,4
20150601|2015-01-02 10:00,2,91.535,91.58,91.505,91.505,33
20150601|2015-01-02 10:30,2,91.6,91.6,91.565,91.565,3
20150601|2015-01-02 11:30,2,91.695,91.695,91.695,91.695,1
20150601|2015-01-02 12:00,2,91.7,91.7,91.7,91.7,2
20150601|2015-01-02 12:30,2,91.655,91.655,91.655,91.655,3
20150601|2015-01-02 13:00,2,91.7,91.7,91.7,91.7,8
20150601|2015-01-02 14:00,2,91.75,91.785,91.75,91.785,6
20150601|2015-01-02 14:30,2,91.75,91.75,91.725,91.725,25
20150601|2015-01-02 15:00,2,91.8,91.8,91.8,91.8,1
20150601|2015-01-02 15:30,2,91.79,91.79,91.785,91.79,3
20150601|2015-01-04 17:00,5,92.27,92.27,92.27,92.27,3
20150601|2015-01-04 17:30,5,92.25,92.25,92.03,92.03,8
20150601|2015-01-04 18:00,5,92.13,92.13,91.935,91.935,6
20150601|2015-01-04 18:30,5,91.935,91.95,91.9,91.95,21
20150601|2015-01-04 19:00,5,92.05,92.055,91.99,91.99,12
20150601|2015-01-04 19:30,5,91.99,92.1,91.99,92.1,21
20150601|2015-01-04 20:00,5,92.11,92.11,92.005,92.005,9
20150601|2015-01-04 20:30,5,91.985,92.115,91.985,92.115,9
20150601|2015-01-04 21:00,5,92.14,92.19,92.14,92.19,36
20150601|2015-01-04 21:30,5,92.2,92.2,92.185,92.185,6
20150601|2015-01-04 22:00,5,92.2,92.24,92.2,92.24,8
20150601|2015-01-04 22:30,5,92.24,92.24,92.13,92.13,2
20150601|2015-01-04 23:30,5,92.255,92.33,92.21,92.21,10
20150601|2015-01-05 00:00,5,92.285,92.285,92.285,92.285,1
20150601|2015-01-05 00:30,5,92.285,92.3,92.215,92.215,4
20150601|2015-01-05 01:00,5,92.205,92.225,92.135,92.135,28
20150601|2015-01-05 01:30,5,92.125,92.125,92.115,92.115,6
20150601|2015-01-05 02:00,5,92,92,92,92,7
20150601|2015-01-05 02:30,5,91.985,92.06,91.98,92.055,5
20150601|2015-01-05 03:00,5,92.13,92.13,92.075,92.11,15
20150601|2015-01-05 03:30,5,92.045,92.045,92.045,92.045,5
20150601|2015-01-05 04:00,5,92.09,92.09,92.09,92.09,1
20150601|2015-01-05 04:30,5,92.25,92.25,92.25,92.25,1
20150601|2015-01-05 05:00,5,92.23,92.285,92.23,92.285,2
20150601|2015-01-05 05:30,5,92.355,92.355,92.355,92.355,2
20150601|2015-01-05 06:00,5,92.32,92.32,92.295,92.295,8
20150601|2015-01-05 06:30,5,92.375,92.42,92.365,92.365,16
20150601|2015-01-05 07:00,5,92.33,92.33,92.23,92.23,5
20150601|2015-01-05 07:30,5,92.125,92.16,92.125,92.16,11
20150601|2015-01-05 08:00,5,92.275,92.275,92.1,92.2,13
20150601|2015-01-05 08:30,5,92.2,92.2,92.085,92.085,10
20150601|2015-01-05 09:00,5,92.005,92.11,92.005,92.11,2
20150601|2015-01-05 09:30,5,92.055,92.135,92.055,92.115,23
20150601|2015-01-05 10:00,5,92.035,92.04,92.035,92.035,9
20150601|2015-01-05 10:30,5,92.135,92.155,92.135,92.155,6
20150601|2015-01-05 11:00,5,92.185,92.185,92.12,92.12,59
20150601|2015-01-05 11:30,5,92.11,92.11,92.08,92.08,20
20150601|2015-01-05 12:00,5,92.155,92.155,92.09,92.09,6
20150601|2015-01-05 12:30,5,92.095,92.095,92.08,92.08,14
20150601|2015-01-05 13:00,5,92.015,92.015,92,92,4
20150601|2015-01-05 13:30,5,92.005,92.005,91.98,91.98,20
20150601|2015-01-05 14:00,5,91.98,91.98,91.945,91.95,17
20150601|2015-01-05 14:30,5,91.935,91.945,91.935,91.945,10
20150601|2015-01-05 19:00,6,91.955,91.965,91.955,91.965,2
20150601|2015-01-05 20:00,6,91.955,91.955,91.955,91.955,1
20150601|2015-01-05 20:30,6,91.9,91.91,91.89,91.89,17
20150601|2015-01-05 21:30,6,91.995,91.995,91.965,91.965,5
20150601|2015-01-05 23:00,6,91.91,91.91,91.89,91.89,7
20150601|2015-01-05 23:30,6,91.88,91.88,91.87,91.87,4
20150601|2015-01-06 00:00,6,91.85,91.895,91.81,91.895,37
20150601|2015-01-06 00:30,6,91.82,91.82,91.75,91.75,4
20150601|2015-01-06 01:30,6,91.91,92.005,91.91,92.005,2
20150601|2015-01-06 02:00,6,92.025,92.05,92.005,92.045,9
20150601|2015-01-06 02:30,6,92.04,92.07,91.9,91.9,4
20150601|2015-01-06 03:00,6,91.95,91.95,91.95,91.95,1
20150601|2015-01-06 03:30,6,92.12,92.12,92.11,92.11,2
20150601|2015-01-06 04:00,6,92.18,92.18,92.18,92.18,1
20150601|2015-01-06 04:30,6,92.165,92.2,92.165,92.2,2
20150601|2015-01-06 05:00,6,92.19,92.19,92.1,92.1,2
20150601|2015-01-06 05:30,6,92.185,92.235,92.185,92.235,3
20150601|2015-01-06 06:00,6,92.265,92.265,92.235,92.235,15
20150601|2015-01-06 06:30,6,92.25,92.25,92.21,92.21,6
20150601|2015-01-06 07:00,6,92.135,92.135,92.135,92.135,2
20150601|2015-01-06 07:30,6,92.17,92.17,92.115,92.115,4
20150601|2015-01-06 08:00,6,92.23,92.23,92.22,92.22,8
20150601|2015-01-06 08:30,6,92.21,92.21,92.145,92.145,19
20150601|2015-01-06 09:00,6,92.03,92.03,92,92,5
20150601|2015-01-06 10:00,6,92.05,92.08,92.015,92.015,13
20150601|2015-01-06 10:30,6,91.925,91.925,91.925,91.925,1
20150601|2015-01-06 11:00,6,91.9,91.9,91.85,91.85,6
20150601|2015-01-06 11:30,6,91.96,92.025,91.96,92.025,4
20150601|2015-01-06 12:00,6,92,92,92,92,2
20150601|2015-01-06 13:00,6,91.96,91.96,91.96,91.96,2
20150601|2015-01-06 14:00,6,92.19,92.19,92.16,92.16,32
20150601|2015-01-06 15:00,6,92.205,92.205,92.205,92.205,1
20150601|2015-01-06 15:30,6,92.225,92.25,92.225,92.25,2
20150601|2015-01-06 19:00,7,92.325,92.34,92.315,92.335,9
20150601|2015-01-06 19:30,7,92.335,92.335,92.325,92.325,7
20150601|2015-01-06 20:00,7,92.355,92.355,92.355,92.355,2
20150601|2015-01-06 20:30,7,92.38,92.38,92.38,92.38,5
20150601|2015-01-06 21:00,7,92.365,92.365,92.365,92.365,7
20150601|2015-01-06 21:30,7,92.355,92.355,92.355,92.355,7
20150601|2015-01-06 22:30,7,92.365,92.37,92.365,92.37,2
20150601|2015-01-06 23:30,7,92.37,92.375,92.35,92.35,44
20150601|2015-01-07 00:30,7,92.48,92.48,92.48,92.48,2
20150601|2015-01-07 01:00,7,92.425,92.445,92.315,92.315,16
20150601|2015-01-07 02:00,7,92.3,92.36,92.3,92.36,5
20150601|2015-01-07 02:30,7,92.435,92.435,92.43,92.43,2
20150601|2015-01-07 03:00,7,92.47,92.47,92.37,92.37,3
20150601|2015-01-07 04:00,7,92.44,92.465,92.42,92.465,3
20150601|2015-01-07 05:00,7,92.53,92.535,92.53,92.53,4
20150601|2015-01-07 05:30,7,92.6,92.64,92.58,92.635,13
20150601|2015-01-07 06:00,7,92.58,92.58,92.5,92.52,22
20150601|2015-01-07 06:30,7,92.54,92.58,92.54,92.58,12
20150601|2015-01-07 07:00,7,92.615,92.675,92.61,92.645,25
20150601|2015-01-07 07:30,7,92.645,92.645,92.625,92.625,15
20150601|2015-01-07 08:00,7,92.67,92.735,92.67,92.735,108
20150601|2015-01-07 08:30,7,92.765,92.8,92.735,92.75,24
20150601|2015-01-07 09:00,7,92.695,92.695,92.685,92.685,3
20150601|2015-01-07 09:30,7,92.81,92.815,92.81,92.815,2
20150601|2015-01-07 10:00,7,92.84,92.84,92.795,92.795,13
20150601|2015-01-07 10:30,7,92.76,92.76,92.735,92.735,14
20150601|2015-01-07 11:00,7,92.755,92.755,92.755,92.755,1
20150601|2015-01-07 11:30,7,92.715,92.715,92.68,92.68,2
20150601|2015-01-07 12:00,7,92.68,92.69,92.675,92.675,12
20150601|2015-01-07 12:30,7,92.645,92.675,92.645,92.675,2
20150601|2015-01-07 13:00,7,92.6,92.6,92.6,92.6,23
20150601|2015-01-07 13:30,7,92.56,92.56,92.45,92.475,15
20150601|2015-01-07 14:30,7,92.635,92.635,92.635,92.635,1
20150601|2015-01-07 19:00,8,92.62,92.66,92.615,92.66,6
20150601|2015-01-07 19:30,8,92.7,92.71,92.7,92.7,51
20150601|2015-01-07 20:30,8,92.76,92.76,92.735,92.735,4
20150601|2015-01-07 21:00,8,92.785,92.785,92.755,92.755,3
20150601|2015-01-07 21:30,8,92.73,92.73,92.7,92.7,6
20150601|2015-01-07 22:00,8,92.725,92.725,92.725,92.725,1
20150601|2015-01-07 23:00,8,92.73,92.73,92.73,92.73,2
20150601|2015-01-07 23:30,8,92.74,92.755,92.74,92.75,8
20150601|2015-01-08 00:00,8,92.745,92.78,92.745,92.78,2
20150601|2015-01-08 01:00,8,92.865,92.865,92.84,92.845,26
20150601|2015-01-08 01:30,8,92.785,92.785,92.785,92.785,1
20150601|2015-01-08 02:00,8,92.795,92.855,92.79,92.81,20
20150601|2015-01-08 02:30,8,92.83,92.9,92.825,92.9,11
20150601|2015-01-08 03:00,8,92.85,92.85,92.83,92.83,8
20150601|2015-01-08 03:30,8,92.945,92.945,92.945,92.945,1
20150601|2015-01-08 04:00,8,92.97,93.05,92.97,93.05,8
20150601|2015-01-08 04:30,8,93.04,93.04,92.985,93.035,23
20150601|2015-01-08 05:00,8,93.005,93.005,93.005,93.005,1
20150601|2015-01-08 05:30,8,93.015,93.05,93.005,93.05,6
20150601|2015-01-08 06:00,8,93.05,93.125,93.05,93.125,2
20150601|2015-01-08 06:30,8,93.1,93.1,92.99,93.02,32
20150601|2015-01-08 07:00,8,93.01,93.04,93.01,93.04,6
20150601|2015-01-08 07:30,8,92.99,93.015,92.9,92.9,10
20150601|2015-01-08 08:00,8,92.875,92.875,92.875,92.875,2
20150601|2015-01-08 08:30,8,92.915,92.915,92.865,92.865,8
20150601|2015-01-08 09:00,8,93,93,92.95,92.95,8
20150601|2015-01-08 09:30,8,92.88,92.945,92.88,92.945,3
20150601|2015-01-08 10:00,8,92.88,92.885,92.815,92.83,15
20150601|2015-01-08 10:30,8,92.83,92.83,92.75,92.78,28
20150601|2015-01-08 11:00,8,92.8,92.8,92.72,92.75,6
20150601|2015-01-08 11:30,8,92.765,92.765,92.765,92.765,1
20150601|2015-01-08 12:00,8,92.83,92.84,92.83,92.84,10
20150601|2015-01-08 12:30,8,92.865,92.865,92.865,92.865,2
20150601|2015-01-08 13:00,8,92.95,92.95,92.95,92.95,1
20150601|2015-01-08 13:30,8,92.96,92.96,92.96,92.96,5
20150601|2015-01-08 19:00,9,92.845,92.845,92.845,92.845,1
20150601|2015-01-08 21:00,9,92.825,92.85,92.825,92.85,2
20150601|2015-01-08 22:30,9,92.79,92.825,92.79,92.825,3
20150601|2015-01-08 23:00,9,92.755,92.755,92.75,92.75,7
20150601|2015-01-08 23:30,9,92.755,92.755,92.755,92.755,5
20150601|2015-01-09 00:00,9,92.81,92.815,92.81,92.815,6
20150601|2015-01-09 00:30,9,92.875,92.875,92.875,92.875,1
20150601|2015-01-09 01:00,9,92.885,92.885,92.885,92.885,2
20150601|2015-01-09 01:30,9,92.945,92.965,92.925,92.965,5
20150601|2015-01-09 02:00,9,92.895,92.895,92.895,92.895,5
20150601|2015-01-09 02:30,9,92.85,92.85,92.82,92.845,5
20150601|2015-01-09 03:00,9,92.755,92.755,92.755,92.755,1
20150601|2015-01-09 03:30,9,92.78,92.78,92.78,92.78,1
20150601|2015-01-09 04:00,9,92.77,92.77,92.74,92.74,50
20150601|2015-01-09 04:30,9,92.77,92.77,92.77,92.77,20
20150601|2015-01-09 05:00,9,92.73,92.745,92.725,92.745,13
20150601|2015-01-09 05:30,9,92.77,92.77,92.71,92.71,3
20150601|2015-01-09 06:00,9,92.775,92.775,92.755,92.755,7
20150601|2015-01-09 06:30,9,92.755,92.755,92.735,92.735,6
20150601|2015-01-09 07:00,9,92.73,92.73,92.6,92.605,33
20150601|2015-01-09 07:30,9,92.695,93.06,92.68,92.965,106
20150601|2015-01-09 08:00,9,92.91,93.03,92.91,93.03,13
20150601|2015-01-09 09:00,9,92.78,92.785,92.705,92.705,6
20150601|2015-01-09 09:30,9,92.6,92.63,92.55,92.595,17
20150601|2015-01-09 10:00,9,92.525,92.53,92.485,92.53,20
20150601|2015-01-09 10:30,9,92.62,92.62,92.585,92.585,6
20150601|2015-01-09 11:00,9,92.555,92.555,92.54,92.54,2
20150601|2015-01-09 11:30,9,92.565,92.595,92.565,92.595,2
20150601|2015-01-09 12:00,9,92.575,92.575,92.52,92.52,5
20150601|2015-01-09 12:30,9,92.515,92.515,92.515,92.515,1
20150601|2015-01-09 13:00,9,92.55,92.55,92.55,92.55,1
20150601|2015-01-09 13:30,9,92.5,92.5,92.5,92.5,3
20150601|2015-01-09 14:00,9,92.53,92.53,92.53,92.53,1
20150601|2015-01-09 14:30,9,92.535,92.55,92.525,92.525,5
20150601|2015-01-09 15:00,9,92.54,92.545,92.535,92.535,16
20150601|2015-01-09 15:30,9,92.53,92.53,92.53,92.53,1
20150601|2015-01-11 17:00,12,92.38,92.38,92.1,92.345,27
20150601|2015-01-11 17:30,12,92.37,92.37,92.31,92.34,4
20150601|2015-01-11 18:00,12,92.34,92.4,92.34,92.34,25
20150601|2015-01-11 18:30,12,92.345,92.345,92.345,92.345,2
20150601|2015-01-11 19:00,12,92.36,92.36,92.36,92.36,2
20150601|2015-01-11 19:30,12,92.4,92.45,92.4,92.45,29
20150601|2015-01-11 20:00,12,92.45,92.465,92.45,92.465,7
20150601|2015-01-11 20:30,12,92.45,92.45,92.45,92.45,6
20150601|2015-01-11 21:00,12,92.495,92.495,92.425,92.425,9
20150601|2015-01-11 21:30,12,92.385,92.385,92.36,92.36,3
20150601|2015-01-11 22:30,12,92.48,92.48,92.48,92.48,5
20150601|2015-01-11 23:00,12,92.425,92.425,92.39,92.39,4
20150601|2015-01-12 00:00,12,92.39,92.39,92.39,92.39,1
20150601|2015-01-12 01:00,12,92.425,92.47,92.425,92.47,6
20150601|2015-01-12 01:30,12,92.465,92.47,92.465,92.47,5
20150601|2015-01-12 02:00,12,92.65,92.65,92.63,92.63,10
20150601|2015-01-12 02:30,12,92.695,92.745,92.685,92.745,16
20150601|2015-01-12 03:00,12,92.795,92.795,92.71,92.71,6
20150601|2015-01-12 03:30,12,92.7,92.78,92.695,92.78,15
20150601|2015-01-12 04:00,12,92.8,92.855,92.8,92.845,65
20150601|2015-01-12 04:30,12,92.855,92.855,92.85,92.85,5
20150601|2015-01-12 05:00,12,92.865,92.875,92.85,92.855,10
20150601|2015-01-12 06:00,12,92.8,92.8,92.79,92.8,4
20150601|2015-01-12 06:30,12,92.865,92.885,92.865,92.885,4
20150601|2015-01-12 07:00,12,92.865,92.865,92.865,92.865,1
20150601|2015-01-12 07:30,12,92.73,92.74,92.675,92.68,22
20150601|2015-01-12 08:00,12,92.72,92.72,92.72,92.72,1
20150601|2015-01-12 08:30,12,92.78,92.78,92.52,92.52,27
20150601|2015-01-12 09:00,12,92.585,92.67,92.565,92.67,176
20150601|2015-01-12 09:30,12,92.675,92.715,92.645,92.715,11
20150601|2015-01-12 10:00,12,92.71,92.755,92.71,92.72,13
20150601|2015-01-12 10:30,12,92.725,92.725,92.62,92.62,3
20150601|2015-01-12 11:00,12,92.67,92.67,92.67,92.67,6
20150601|2015-01-12 11:30,12,92.645,92.645,92.645,92.645,1
20150601|2015-01-12 12:00,12,92.55,92.55,92.55,92.55,5
20150601|2015-01-12 13:00,12,92.555,92.555,92.555,92.555,1
20150601|2015-01-12 14:00,12,92.56,92.56,92.56,92.56,2
20150601|2015-01-12 14:30,12,92.56,92.59,92.56,92.59,2
20150601|2015-01-12 15:30,12,92.6,92.6,92.6,92.6,2
20150601|2015-01-12 19:00,13,92.46,92.48,92.46,92.48,12
20150601|2015-01-12 19:30,13,92.55,92.55,92.49,92.49,6
20150601|2015-01-12 20:00,13,92.51,92.52,92.49,92.52,3
20150601|2015-01-12 20:30,13,92.5,92.5,92.5,92.5,1
20150601|2015-01-12 21:00,13,92.48,92.48,92.41,92.41,7
20150601|2015-01-12 22:00,13,92.515,92.515,92.515,92.515,1
20150601|2015-01-12 23:00,13,92.63,92.665,92.63,92.665,2
20150601|2015-01-12 23:30,13,92.67,92.695,92.67,92.695,8
20150601|2015-01-13 00:00,13,92.685,92.705,92.65,92.65,9
20150601|2015-01-13 00:30,13,92.64,92.645,92.64,92.645,21
20150601|2015-01-13 01:30,13,92.565,92.595,92.56,92.56,5
20150601|2015-01-13 02:30,13,92.695,92.695,92.695,92.695,3
20150601|2015-01-13 03:30,13,92.815,92.86,92.805,92.855,18
20150601|2015-01-13 04:00,13,92.83,92.87,92.83,92.87,4
20150601|2015-01-13 04:30,13,92.81,92.825,92.785,92.795,45
20150601|2015-01-13 05:30,13,92.845,92.845,92.835,92.845,5
20150601|2015-01-13 06:00,13,92.79,92.8,92.79,92.8,3
20150601|2015-01-13 06:30,13,92.83,92.88,92.8,92.85,30
20150601|2015-01-13 07:00,13,92.85,92.865,92.765,92.845,33
20150601|2015-01-13 07:30,13,92.89,92.93,92.89,92.915,24
20150601|2015-01-13 08:00,13,92.88,92.95,92.88,92.95,12
20150601|2015-01-13 08:30,13,92.965,92.985,92.925,92.955,20
20150601|2015-01-13 09:00,13,92.965,92.985,92.885,92.9,11
20150601|2015-01-13 09:30,13,92.85,92.85,92.805,92.805,11
20150601|2015-01-13 10:00,13,92.75,92.75,92.75,92.75,2
20150601|2015-01-13 10:30,13,92.795,92.83,92.795,92.83,12
20150601|2015-01-13 12:00,13,92.785,92.845,92.785,92.845,7
20150601|2015-01-13 12:30,13,92.85,92.865,92.84,92.845,11
20150601|2015-01-13 13:00,13,92.89,92.89,92.82,92.82,2
20150601|2015-01-13 13:30,13,92.835,92.885,92.835,92.885,6
20150601|2015-01-13 15:30,13,92.825,92.845,92.825,92.845,4
20150601|2015-01-13 19:00,14,92.845,92.845,92.835,92.84,19
20150601|2015-01-13 19:30,14,92.83,92.85,92.83,92.85,7
20150601|2015-01-13 20:00,14,92.81,92.86,92.81,92.86,9
20150601|2015-01-13 20:30,14,92.83,92.83,92.8,92.8,27
20150601|2015-01-13 21:00,14,92.82,92.82,92.815,92.815,2
20150601|2015-01-13 21:30,14,92.815,92.815,92.815,92.815,2
20150601|2015-01-13 22:30,14,92.785,92.785,92.74,92.74,5
20150601|2015-01-13 23:00,14,92.71,92.71,92.705,92.705,3
20150601|2015-01-13 23:30,14,92.705,92.705,92.705,92.705,1
20150601|2015-01-14 00:00,14,92.685,92.685,92.675,92.675,6
20150601|2015-01-14 00:30,14,92.735,92.735,92.73,92.73,5
20150601|2015-01-14 01:00,14,92.76,92.76,92.76,92.76,4
20150601|2015-01-14 01:30,14,92.67,92.67,92.6,92.65,35
20150601|2015-01-14 02:00,14,92.71,92.71,92.54,92.6,14
20150601|2015-01-14 02:30,14,92.6,92.63,92.595,92.595,6
20150601|2015-01-14 03:00,14,92.665,92.665,92.665,92.665,1
20150601|2015-01-14 03:30,14,92.81,92.97,92.81,92.91,27
20150601|2015-01-14 04:00,14,92.855,92.855,92.855,92.855,1
20150601|2015-01-14 05:00,14,92.875,92.9,92.875,92.885,6
20150601|2015-01-14 05:30,14,92.885,92.885,92.885,92.885,3
20150601|2015-01-14 06:00,14,92.83,92.865,92.83,92.865,3
20150601|2015-01-14 06:30,14,92.895,92.895,92.84,92.84,17
20150601|2015-01-14 07:00,14,92.8,92.8,92.68,92.695,10
20150601|2015-01-14 07:30,14,92.62,92.62,92.165,92.305,176
20150601|2015-01-14 08:00,14,92.29,92.48,92.24,92.48,50
20150601|2015-01-14 08:30,14,92.455,92.565,92.455,92.565,16
20150601|2015-01-14 09:00,14,92.59,92.69,92.59,92.64,28
20150601|2015-01-14 09:30,14,92.53,92.615,92.525,92.615,17
20150601|2015-01-14 10:00,14,92.55,92.55,92.55,92.55,1
20150601|2015-01-14 11:00,14,92.47,92.545,92.47,92.545,4
20150601|2015-01-14 12:00,14,92.68,92.68,92.68,92.68,1
20150601|2015-01-14 12:30,14,92.645,92.645,92.645,92.645,3
20150601|2015-01-14 14:30,14,92.65,92.655,92.65,92.655,32
20150601|2015-01-14 15:30,14,92.68,92.71,92.68,92.71,3
20150601|2015-01-14 19:00,15,92.72,92.77,92.72,92.77,5
20150601|2015-01-14 19:30,15,92.77,92.77,92.735,92.75,16
20150601|2015-01-14 20:00,15,92.76,92.78,92.745,92.77,19
20150601|2015-01-14 20:30,15,92.73,92.745,92.725,92.74,19
20150601|2015-01-14 21:00,15,92.73,92.73,92.73,92.73,1
20150601|2015-01-14 21:30,15,92.73,92.73,92.73,92.73,1
20150601|2015-01-14 22:30,15,92.765,92.765,92.765,92.765,3
20150601|2015-01-14 23:00,15,92.77,92.8,92.77,92.8,20
20150601|2015-01-15 00:00,15,92.84,92.86,92.84,92.845,6
20150601|2015-01-15 00:30,15,92.85,92.85,92.845,92.845,2
20150601|2015-01-15 01:30,15,92.765,92.765,92.765,92.765,1
20150601|2015-01-15 02:00,15,92.795,92.845,92.795,92.845,2
20150601|2015-01-15 03:00,15,92.86,92.885,92.86,92.885,11
20150601|2015-01-15 03:30,15,92.885,93.535,92.25,92.41,295
20150601|2015-01-15 04:00,15,92.48,92.55,91.995,92.54,156
20150601|2015-01-15 04:30,15,92.56,92.795,92.56,92.755,13
20150601|2015-01-15 05:00,15,92.695,92.7,92.35,92.525,13
20150601|2015-01-15 05:30,15,92.52,92.55,92.35,92.55,13
20150601|2015-01-15 06:00,15,92.505,92.56,92.42,92.56,7
20150601|2015-01-15 06:30,15,92.5,92.5,92.15,92.15,41
20150601|2015-01-15 07:00,15,92.19,92.48,92.19,92.395,17
20150601|2015-01-15 07:30,15,92.5,92.5,92.5,92.5,10
20150601|2015-01-15 08:00,15,92.5,92.815,92.495,92.715,83
20150601|2015-01-15 08:30,15,92.715,92.95,92.7,92.93,28
20150601|2015-01-15 09:00,15,92.87,93.02,92.855,93.02,40
20150601|2015-01-15 09:30,15,93.11,93.12,93.065,93.12,25
20150601|2015-01-15 10:00,15,93.26,93.3,93.12,93.2,11
20150601|2015-01-15 10:30,15,93.18,93.23,93.085,93.14,15
20150601|2015-01-15 11:00,15,93.14,93.14,93.135,93.135,8
20150601|2015-01-15 11:30,15,93.17,93.17,93.095,93.095,17
20150601|2015-01-15 12:00,15,93.11,93.11,92.95,92.96,6
20150601|2015-01-15 13:00,15,93.01,93.03,93.01,93.03,3
20150601|2015-01-15 13:30,15,92.99,93.045,92.975,93.025,57
20150601|2015-01-15 14:00,15,92.93,92.955,92.93,92.955,6
20150601|2015-01-15 14:30,15,92.905,92.905,92.905,92.905,1
20150601|2015-01-15 15:00,15,92.94,92.94,92.94,92.94,1
20150601|2015-01-15 15:30,15,92.8,92.8,92.8,92.8,2
20150601|2015-01-15 19:00,16,93.005,93.005,92.88,92.88,10
20150601|2015-01-15 19:30,16,92.87,92.87,92.87,92.87,2
20150601|2015-01-15 20:00,16,92.79,92.8,92.79,92.8,6
20150601|2015-01-15 20:30,16,92.8,92.8,92.8,92.8,5
20150601|2015-01-15 21:30,16,92.81,92.81,92.81,92.81,1
20150601|2015-01-15 22:00,16,92.835,92.835,92.835,92.835,10
20150601|2015-01-15 22:30,16,92.89,92.895,92.89,92.895,4
20150601|2015-01-15 23:00,16,92.895,92.895,92.895,92.895,1
20150601|2015-01-15 23:30,16,92.96,92.96,92.96,92.96,1
20150601|2015-01-16 00:00,16,92.97,92.98,92.96,92.96,6
20150601|2015-01-16 00:30,16,92.89,92.89,92.89,92.89,10
20150601|2015-01-16 01:00,16,92.895,92.895,92.86,92.86,4
20150601|2015-01-16 01:30,16,92.875,92.88,92.875,92.88,4
20150601|2015-01-16 02:00,16,92.885,92.885,92.875,92.875,4
20150601|2015-01-16 03:00,16,92.88,92.905,92.88,92.905,2
20150601|2015-01-16 04:30,16,92.97,93.09,92.97,93.09,8
20150601|2015-01-16 05:00,16,93.12,93.185,93.12,93.185,5
20150601|2015-01-16 05:30,16,93.2,93.235,93.2,93.235,10
20150601|2015-01-16 07:00,16,93.19,93.2,93.115,93.115,5
20150601|2015-01-16 07:30,16,93.175,93.22,93.175,93.195,8
20150601|2015-01-16 08:00,16,93.195,93.41,93.195,93.39,30
20150601|2015-01-16 08:30,16,93.375,93.405,93.31,93.31,20
20150601|2015-01-16 09:00,16,93.37,93.615,93.365,93.605,49
20150601|2015-01-16 09:30,16,93.65,93.82,93.585,93.63,67
20150601|2015-01-16 10:00,16,93.685,93.71,93.585,93.585,19
20150601|2015-01-16 10:30,16,93.56,93.6,93.5,93.55,84
20150601|2015-01-16 11:00,16,93.55,93.55,93.43,93.44,6
20150601|2015-01-16 11:30,16,93.5,93.5,93.5,93.5,3
20150601|2015-01-16 12:00,16,93.47,93.47,93.345,93.345,9
20150601|2015-01-16 12:30,16,93.375,93.45,93.375,93.45,5
20150601|2015-01-16 13:00,16,93.51,93.53,93.505,93.505,5
20150601|2015-01-16 13:30,16,93.305,93.305,93.305,93.305,4
20150601|2015-01-16 14:30,16,93.335,93.335,93.335,93.335,1
20150601|2015-01-16 15:30,16,93.435,93.8,93.4,93.4,50
20150601|2015-01-18 17:00,19,93.39,93.39,93.39,93.39,1
20150601|2015-01-18 17:30,19,93.4,93.4,93.34,93.34,12
20150601|2015-01-18 18:00,19,93.4,93.4,93.4,93.4,1
20150601|2015-01-18 18:30,19,93.405,93.41,93.4,93.41,5
20150601|2015-01-18 19:00,19,93.405,93.405,93.33,93.33,8
20150601|2015-01-18 19:30,19,93.33,93.33,93.325,93.33,10
20150601|2015-01-18 20:00,19,93.38,93.38,93.38,93.38,5
20150601|2015-01-18 21:00,19,93.41,93.41,93.345,93.345,18
20150601|2015-01-18 21:30,19,93.39,93.395,93.39,93.395,4
20150601|2015-01-18 22:00,19,93.39,93.41,93.39,93.41,6
20150601|2015-01-18 23:00,19,93.39,93.41,93.39,93.41,2
20150601|2015-01-19 00:00,19,93.36,93.405,93.35,93.405,5
20150601|2015-01-19 00:30,19,93.415,93.415,93.33,93.33,6
20150601|2015-01-19 01:00,19,93.315,93.32,93.295,93.315,23
20150601|2015-01-19 01:30,19,93.28,93.38,93.28,93.38,6
20150601|2015-01-19 02:00,19,93.425,93.425,93.355,93.355,6
20150601|2015-01-19 02:30,19,93.3,93.3,93.25,93.255,17
20150601|2015-01-19 03:00,19,93.255,93.255,93.145,93.185,30
20150601|2015-01-19 03:30,19,93.155,93.165,93.07,93.15,24
20150601|2015-01-19 04:00,19,93.2,93.2,93.2,93.2,1
20150601|2015-01-19 05:00,19,93.195,93.195,93.19,93.19,11
20150601|2015-01-19 05:30,19,93.29,93.3,93.275,93.275,4
20150601|2015-01-19 06:30,19,93.25,93.25,93.25,93.25,1
20150601|2015-01-19 07:00,19,93.195,93.28,93.175,93.275,16
20150601|2015-01-19 07:30,19,93.235,93.235,93.17,93.17,5
20150601|2015-01-19 08:00,19,93.255,93.255,93.22,93.22,2
20150601|2015-01-19 08:30,19,93.2,93.2,93.2,93.2,11
20150601|2015-01-19 09:00,19,93.19,93.19,93.19,93.19,10
20150601|2015-01-19 09:30,19,93.155,93.155,93.155,93.155,18
20150601|2015-01-19 10:00,19,93.16,93.18,93.16,93.18,5
20150601|2015-01-19 10:30,19,93.19,93.19,93.19,93.19,1
20150601|2015-01-19 19:00,20,93.515,93.57,93.505,93.57,22
20150601|2015-01-19 19:30,20,93.56,93.565,93.56,93.565,5
20150601|2015-01-19 20:30,20,93.52,93.525,93.51,93.525,8
20150601|2015-01-19 21:00,20,93.55,93.57,93.53,93.53,18
20150601|2015-01-19 21:30,20,93.56,93.57,93.56,93.57,5
20150601|2015-01-19 22:30,20,93.54,93.54,93.54,93.54,1
20150601|2015-01-19 23:00,20,93.56,93.56,93.56,93.56,20
20150601|2015-01-20 00:00,20,93.53,93.59,93.53,93.59,5
20150601|2015-01-20 00:30,20,93.595,93.605,93.58,93.605,29
20150601|2015-01-20 01:00,20,93.57,93.57,93.57,93.57,1
20150601|2015-01-20 01:30,20,93.545,93.545,93.45,93.48,34
20150601|2015-01-20 02:00,20,93.535,93.535,93.47,93.47,2
20150601|2015-01-20 02:30,20,93.49,93.49,93.45,93.45,3
20150601|2015-01-20 03:00,20,93.49,93.49,93.49,93.49,1
20150601|2015-01-20 03:30,20,93.44,93.44,93.34,93.37,29
20150601|2015-01-20 04:00,20,93.32,93.43,93.32,93.34,5
20150601|2015-01-20 04:30,20,93.355,93.355,93.355,93.355,1
20150601|2015-01-20 05:30,20,93.485,93.595,93.485,93.595,2
20150601|2015-01-20 06:00,20,93.495,93.57,93.49,93.545,25
20150601|2015-01-20 06:30,20,93.515,93.535,93.485,93.495,19
20150601|2015-01-20 07:00,20,93.46,93.46,93.46,93.46,1
20150601|2015-01-20 07:30,20,93.5,93.505,93.38,93.38,16
20150601|2015-01-20 08:00,20,93.5,93.5,93.48,93.48,2
20150601|2015-01-20 08:30,20,93.505,93.525,93.505,93.525,7
20150601|2015-01-20 09:00,20,93.55,93.58,93.55,93.58,20
20150601|2015-01-20 09:30,20,93.605,93.605,93.605,93.605,1
20150601|2015-01-20 10:00,20,93.585,93.655,93.585,93.655,8
20150601|2015-01-20 10:30,20,93.635,93.69,93.625,93.69,21
20150601|2015-01-20 11:00,20,93.68,93.68,93.66,93.66,2
20150601|2015-01-20 11:30,20,93.68,93.74,93.68,93.74,2
20150601|2015-01-20 12:00,20,93.795,93.795,93.795,93.795,1
20150601|2015-01-20 12:30,20,93.77,93.77,93.735,93.735,3
20150601|2015-01-20 13:00,20,93.8,93.8,93.8,93.8,1
20150601|2015-01-20 15:00,20,93.765,93.785,93.765,93.785,8
20150601|2015-01-20 15:30,20,93.765,93.765,93.76,93.76,20
20150601|2015-01-20 19:00,21,93.74,93.74,93.68,93.68,8
20150601|2015-01-20 19:30,21,93.71,93.71,93.71,93.71,1
20150601|2015-01-20 20:00,21,93.69,93.7,93.69,93.7,2
20150601|2015-01-20 20:30,21,93.68,93.68,93.64,93.64,14
20150601|2015-01-20 21:00,21,93.62,93.62,93.58,93.58,12
20150601|2015-01-20 21:30,21,93.59,93.59,93.565,93.565,3
20150601|2015-01-20 22:00,21,93.53,93.53,93.53,93.53,3
20150601|2015-01-20 22:30,21,93.575,93.605,93.575,93.605,2
20150601|2015-01-20 23:00,21,93.6,93.6,93.6,93.6,21
20150601|2015-01-20 23:30,21,93.59,93.59,93.59,93.59,10
20150601|2015-01-21 00:00,21,93.5,93.5,93.45,93.49,25
20150601|2015-01-21 00:30,21,93.5,93.5,93.455,93.455,32
20150601|2015-01-21 01:00,21,93.53,93.53,93.53,93.53,2
20150601|2015-01-21 01:30,21,93.575,93.58,93.545,93.545,15
20150601|2015-01-21 02:00,21,93.635,93.635,93.62,93.62,2
20150601|2015-01-21 02:30,21,93.565,93.565,93.565,93.565,6
20150601|2015-01-21 03:00,21,93.58,93.58,93.58,93.58,1
20150601|2015-01-21 03:30,21,93.61,93.635,93.61,93.635,3
20150601|2015-01-21 04:00,21,93.575,93.575,93.575,93.575,1
20150601|2015-01-21 05:00,21,93.56,93.56,93.56,93.56,1
20150601|2015-01-21 05:30,21,93.5,93.52,93.49,93.515,10
20150601|2015-01-21 06:00,21,93.52,93.52,93.5,93.5,2
20150601|2015-01-21 06:30,21,93.47,93.47,93.43,93.43,9
20150601|2015-01-21 07:00,21,93.44,93.45,93.33,93.34,72
20150601|2015-01-21 07:30,21,93.3,93.32,93.17,93.17,54
20150601|2015-01-21 08:00,21,93.16,93.21,93.13,93.15,27
20150601|2015-01-21 08:30,21,93.15,93.5,92.88,93.175,92
20150601|2015-01-21 09:00,21,93.175,93.41,93.175,93.41,10
20150601|2015-01-21 09:30,21,93.46,93.68,93.445,93.495,35
20150601|2015-01-21 10:00,21,93.565,93.6,93.465,93.6,4
20150601|2015-01-21 10:30,21,93.61,93.665,93.585,93.645,51
20150601|2015-01-21 11:00,21,93.685,93.8,93.67,93.8,17
20150601|2015-01-21 11:30,21,93.775,93.775,93.77,93.77,9
20150601|2015-01-21 12:00,21,93.77,93.77,93.725,93.725,2
20150601|2015-01-21 12:30,21,93.76,93.76,93.75,93.75,2
20150601|2015-01-21 13:30,21,93.6,93.6,93.57,93.58,3
20150601|2015-01-21 14:30,21,93.67,93.67,93.67,93.67,1
20150601|2015-01-21 15:00,21,93.55,93.55,93.49,93.49,3
20150601|2015-01-21 15:30,21,93.49,93.49,93.49,93.49,24
20150601|2015-01-21 21:30,22,93.6,93.61,93.6,93.61,2
20150601|2015-01-21 22:00,22,93.595,93.595,93.58,93.58,10
20150601|2015-01-21 22:30,22,93.62,93.62,93.62,93.62,2
20150601|2015-01-21 23:00,22,93.62,93.685,93.62,93.685,4
20150601|2015-01-21 23:30,22,93.665,93.67,93.665,93.67,4
20150601|2015-01-22 00:00,22,93.72,93.72,93.72,93.72,2
20150601|2015-01-22 00:30,22,93.71,93.71,93.71,93.71,1
20150601|2015-01-22 01:00,22,93.685,93.685,93.62,93.62,8
20150601|2015-01-22 01:30,22,93.7,93.705,93.7,93.705,6
20150601|2015-01-22 02:00,22,93.675,93.675,93.675,93.675,3
20150601|2015-01-22 02:30,22,93.48,93.5,93.48,93.5,4
20150601|2015-01-22 03:00,22,93.505,93.505,93.4,93.4,44
20150601|2015-01-22 03:30,22,93.435,93.435,93.4,93.4,8
20150601|2015-01-22 04:00,22,93.405,93.445,93.395,93.445,66
20150601|2015-01-22 04:30,22,93.375,93.375,93.305,93.305,27
20150601|2015-01-22 05:30,22,93.37,93.37,93.37,93.37,2
20150601|2015-01-22 06:00,22,93.275,93.305,93.235,93.235,4
20150601|2015-01-22 06:30,22,93.275,93.455,93.21,93.21,12
20150601|2015-01-22 07:00,22,93.34,93.495,93.34,93.495,22
20150601|2015-01-22 07:30,22,93.47,93.93,93.375,93.77,96
20150601|2015-01-22 08:00,22,93.83,94.22,93.83,94.115,76
20150601|2015-01-22 08:30,22,94.105,94.22,93.85,94.22,31
20150601|2015-01-22 09:00,22,94.12,94.3,94.045,94.22,84
20150601|2015-01-22 09:30,22,94.215,94.495,94.215,94.495,45
20150601|2015-01-22 10:00,22,94.425,94.61,94.41,94.59,49
20150601|2015-01-22 10:30,22,94.52,94.58,94.52,94.58,8
20150601|2015-01-22 11:00,22,94.615,94.625,94.615,94.625,5
20150601|2015-01-22 11:30,22,94.555,94.8,94.55,94.79,31
20150601|2015-01-22 12:00,22,94.775,94.905,94.775,94.905,37
20150601|2015-01-22 12:30,22,94.875,94.875,94.83,94.83,11
20150601|2015-01-22 13:00,22,94.8,94.8,94.78,94.78,3
20150601|2015-01-22 13:30,22,94.845,94.87,94.815,94.85,31
20150601|2015-01-22 14:30,22,94.96,95.04,94.96,95.005,25
20150601|2015-01-22 15:00,22,95.17,95.19,95.12,95.12,42
20150601|2015-01-22 15:30,22,95.015,95.015,94.98,94.98,20
20150601|2015-01-22 19:00,23,94.92,94.935,94.88,94.93,37
20150601|2015-01-22 19:30,23,94.905,94.925,94.84,94.925,18
20150601|2015-01-22 20:00,23,94.925,94.925,94.9,94.9,24
20150601|2015-01-22 20:30,23,94.93,94.94,94.93,94.935,3
20150601|2015-01-22 21:00,23,94.935,94.935,94.915,94.915,3
20150601|2015-01-22 21:30,23,94.915,94.915,94.915,94.915,1
20150601|2015-01-22 22:30,23,94.95,95.09,94.95,95.09,11
20150601|2015-01-22 23:00,23,95.075,95.275,95.075,95.22,64
20150601|2015-01-22 23:30,23,95.19,95.235,95.145,95.145,28
20150601|2015-01-23 00:00,23,95.145,95.23,95.145,95.22,16
20150601|2015-01-23 00:30,23,95.265,95.265,95.125,95.125,18
20150601|2015-01-23 01:00,23,95.12,95.12,95.08,95.08,3
20150601|2015-01-23 01:30,23,95.12,95.155,95.075,95.075,14
20150601|2015-01-23 02:00,23,95.05,95.05,95.05,95.05,1
20150601|2015-01-23 02:30,23,95.355,95.48,95.355,95.46,15
20150601|2015-01-23 03:00,23,95.43,95.595,95.43,95.58,23
20150601|2015-01-23 03:30,23,95.55,95.73,95.525,95.65,39
20150601|2015-01-23 04:00,23,95.73,95.795,95.695,95.695,51
20150601|2015-01-23 04:30,23,95.66,95.67,95.63,95.67,11
20150601|2015-01-23 05:00,23,95.7,95.765,95.69,95.765,17
20150601|2015-01-23 05:30,23,95.805,95.95,95.74,95.95,6
20150601|2015-01-23 06:00,23,95.975,96.3,95.975,96.135,53
20150601|2015-01-23 06:30,23,96.09,96.135,96.01,96.015,19
20150601|2015-01-23 07:00,23,96,96.05,95.82,96.05,32
20150601|2015-01-23 07:30,23,95.95,95.95,95.675,95.675,54
20150601|2015-01-23 08:00,23,95.695,95.78,95.52,95.78,56
20150601|2015-01-23 08:30,23,95.82,95.82,95.565,95.57,37
20150601|2015-01-23 09:00,23,95.62,95.65,95.49,95.5,81
20150601|2015-01-23 09:30,23,95.48,95.725,95.385,95.725,162
20150601|2015-01-23 10:00,23,95.625,95.67,95.47,95.47,9
20150601|2015-01-23 10:30,23,95.46,95.565,95.46,95.565,12
20150601|2015-01-23 11:30,23,95.575,95.68,95.575,95.635,6
20150601|2015-01-23 12:00,23,95.755,95.755,95.755,95.755,7
20150601|2015-01-23 12:30,23,95.81,95.81,95.755,95.755,15
20150601|2015-01-23 13:00,23,95.77,95.77,95.73,95.73,2
20150601|2015-01-23 14:30,23,95.85,95.93,95.85,95.93,10
20150601|2015-01-23 15:30,23,95.93,95.93,95.93,95.93,1
20150601|2015-01-25 17:00,26,96.17,96.34,96.17,96.34,7
20150601|2015-01-25 17:30,26,96.3,96.475,96.265,96.265,30
20150601|2015-01-25 18:00,26,96.265,96.265,96,96.075,39
20150601|2015-01-25 18:30,26,96.055,96.2,96.055,96.08,28
20150601|2015-01-25 19:00,26,96.195,96.195,96.08,96.145,17
20150601|2015-01-25 19:30,26,96.195,96.205,96.095,96.19,50
20150601|2015-01-25 20:00,26,96.24,96.28,96.19,96.275,21
20150601|2015-01-25 20:30,26,96.28,96.355,96.185,96.355,18
20150601|2015-01-25 21:00,26,96.22,96.31,96.205,96.31,24
20150601|2015-01-25 21:30,26,96.29,96.29,96.29,96.29,1
20150601|2015-01-25 22:00,26,96.2,96.27,96.2,96.245,4
20150601|2015-01-25 22:30,26,96.27,96.27,96.27,96.27,1
20150601|2015-01-25 23:00,26,96.2,96.2,96.2,96.2,4
20150601|2015-01-25 23:30,26,96.23,96.23,96.11,96.11,14
20150601|2015-01-26 00:00,26,96.15,96.195,96.15,96.17,10
20150601|2015-01-26 00:30,26,96.17,96.17,96.085,96.085,25
20150601|2015-01-26 01:00,26,96.07,96.105,96.06,96.105,8
20150601|2015-01-26 01:30,26,96.065,96.065,95.99,95.99,21
20150601|2015-01-26 02:00,26,96.01,96.01,95.98,95.98,6
20150601|2015-01-26 02:30,26,96.04,96.09,96.04,96.09,8
20150601|2015-01-26 03:00,26,96.08,96.08,95.96,96.03,15
20150601|2015-01-26 03:30,26,96.12,96.12,96.12,96.12,1
20150601|2015-01-26 04:00,26,96.09,96.09,96.09,96.09,1
20150601|2015-01-26 05:30,26,96.1,96.1,96.1,96.1,1
20150601|2015-01-26 06:00,26,96.15,96.15,96.15,96.15,1
20150601|2015-01-26 06:30,26,96.185,96.185,96.065,96.065,2
20150601|2015-01-26 07:00,26,96,96.02,95.95,96.02,10
20150601|2015-01-26 07:30,26,95.96,95.975,95.91,95.95,13
20150601|2015-01-26 08:00,26,95.97,96.005,95.925,95.925,11
20150601|2015-01-26 08:30,26,96,96,95.81,95.81,47
20150601|2015-01-26 09:00,26,95.81,95.81,95.8,95.8,6
20150601|2015-01-26 09:30,26,95.915,95.955,95.9,95.955,15
20150601|2015-01-26 10:00,26,95.865,95.91,95.72,95.78,25
20150601|2015-01-26 10:30,26,95.8,95.805,95.8,95.805,6
20150601|2015-01-26 11:00,26,95.705,95.705,95.7,95.7,12
20150601|2015-01-26 11:30,26,95.825,95.83,95.795,95.795,8
20150601|2015-01-26 12:00,26,95.75,95.775,95.75,95.775,3
20150601|2015-01-26 12:30,26,95.795,95.795,95.795,95.795,10
20150601|2015-01-26 13:00,26,95.815,95.815,95.815,95.815,1
20150601|2015-01-26 13:30,26,95.85,95.85,95.85,95.85,1
20150601|2015-01-26 15:00,26,95.895,96.005,95.895,96.005,7
20150601|2015-01-26 15:30,26,96.015,96.015,95.99,95.99,19
20150601|2015-01-26 19:00,27,96.04,96.04,95.99,95.99,16
20150601|2015-01-26 19:30,27,95.9,95.9,95.9,95.9,4
20150601|2015-01-26 20:00,27,95.955,95.96,95.955,95.96,2
20150601|2015-01-26 20:30,27,95.995,95.995,95.995,95.995,2
20150601|2015-01-26 21:30,27,95.98,95.98,95.98,95.98,2
20150601|2015-01-26 22:00,27,95.95,95.95,95.95,95.95,1
20150601|2015-01-26 23:00,27,95.97,95.97,95.97,95.97,2
20150601|2015-01-27 00:00,27,96.01,96.035,96.01,96.035,5
20150601|2015-01-27 00:30,27,96.095,96.095,96,96,30
20150601|2015-01-27 01:00,27,95.95,95.97,95.95,95.965,5
20150601|2015-01-27 01:30,27,95.95,95.98,95.95,95.98,4
20150601|2015-01-27 02:00,27,95.995,95.995,95.775,95.775,10
20150601|2015-01-27 02:30,27,95.775,95.775,95.5,95.56,24
20150601|2015-01-27 03:00,27,95.5,95.74,95.495,95.695,12
20150601|2015-01-27 03:30,27,95.64,95.64,95.605,95.605,15
20150601|2015-01-27 04:00,27,95.6,95.815,95.6,95.815,17
20150601|2015-01-27 04:30,27,95.865,95.865,95.8,95.8,4
20150601|2015-01-27 05:00,27,95.8,95.8,95.8,95.8,1
20150601|2015-01-27 05:30,27,95.83,95.855,95.78,95.785,7
20150601|2015-01-27 06:00,27,95.76,95.785,95.68,95.68,15
20150601|2015-01-27 06:30,27,95.645,95.645,95.6,95.6,35
20150601|2015-01-27 07:00,27,95.58,95.58,95.5,95.505,37
20150601|2015-01-27 07:30,27,95.5,95.5,95.31,95.31,85
20150601|2015-01-27 08:00,27,95.305,95.305,95.02,95.095,145
20150601|2015-01-27 08:30,27,95.12,95.12,95,95,55
20150601|2015-01-27 09:00,27,95.155,95.2,95.11,95.14,49
20150601|2015-01-27 09:30,27,95,95,94.73,94.85,108
20150601|2015-01-27 10:00,27,94.94,95.025,94.94,94.98,13
20150601|2015-01-27 10:30,27,95.035,95.12,95.035,95.11,12
20150601|2015-01-27 11:00,27,95.07,95.205,95.07,95.205,17
20150601|2015-01-27 11:30,27,95.205,95.205,95.18,95.18,2
20150601|2015-01-27 12:00,27,95.13,95.13,95.12,95.12,4
20150601|2015-01-27 13:00,27,95.1,95.1,95.05,95.09,11
20150601|2015-01-27 13:30,27,95.075,95.075,95.07,95.07,5
20150601|2015-01-27 14:00,27,95.04,95.05,95.04,95.05,3
20150601|2015-01-27 14:30,27,95.02,95.02,95,95,6
20150601|2015-01-27 15:00,27,95.02,95.02,95.02,95.02,2
20150601|2015-01-27 15:30,27,95.005,95.005,94.96,94.96,17
20150601|2015-01-27 19:00,28,95.175,95.345,95.175,95.31,75
20150601|2015-01-27 19:30,28,95.33,95.385,95.33,95.34,12
20150601|2015-01-27 20:00,28,95.36,95.375,95.36,95.37,4
20150601|2015-01-27 20:30,28,95.365,95.365,95.325,95.325,7
20150601|2015-01-27 21:00,28,95.33,95.33,95.3,95.3,25
20150601|2015-01-27 21:30,28,95.305,95.305,95.305,95.305,10
20150601|2015-01-27 22:00,28,95.345,95.35,95.345,95.35,2
20150601|2015-01-27 22:30,28,95.325,95.325,95.325,95.325,1
20150601|2015-01-27 23:30,28,95.33,95.33,95.18,95.18,42
20150601|2015-01-28 00:00,28,95.17,95.17,95.08,95.08,17
20150601|2015-01-28 00:30,28,95.12,95.125,95.055,95.125,45
20150601|2015-01-28 01:00,28,95.11,95.145,95.11,95.13,19
20150601|2015-01-28 01:30,28,95.115,95.235,95.115,95.215,22
20150601|2015-01-28 02:00,28,95.29,95.29,95.29,95.29,2
20150601|2015-01-28 02:30,28,95.22,95.305,95.22,95.28,10
20150601|2015-01-28 03:00,28,95.235,95.255,95.2,95.215,10
20150601|2015-01-28 03:30,28,95.19,95.19,95.085,95.125,49
20150601|2015-01-28 04:00,28,95.065,95.065,94.96,94.96,32
20150601|2015-01-28 04:30,28,95.105,95.105,95.105,95.105,1
20150601|2015-01-28 05:00,28,95.04,95.075,95.04,95.075,22
20150601|2015-01-28 05:30,28,95.11,95.11,95.025,95.025,7
20150601|2015-01-28 06:00,28,95.065,95.115,95.05,95.05,19
20150601|2015-01-28 07:00,28,95.135,95.175,95.135,95.175,4
20150601|2015-01-28 07:30,28,95.165,95.17,95.14,95.14,6
20150601|2015-01-28 08:00,28,95.16,95.255,95.145,95.255,17
20150601|2015-01-28 08:30,28,95.23,95.435,95.19,95.435,65
20150601|2015-01-28 09:00,28,95.4,95.41,95.385,95.385,7
20150601|2015-01-28 09:30,28,95.385,95.385,95.3,95.325,5
20150601|2015-01-28 10:00,28,95.24,95.28,95.24,95.27,7
20150601|2015-01-28 10:30,28,95.255,95.255,95.255,95.255,3
20150601|2015-01-28 11:00,28,95.165,95.165,95.165,95.165,1
20150601|2015-01-28 11:30,28,95.2,95.2,95.145,95.145,26
20150601|2015-01-28 12:30,28,95.25,95.28,95.25,95.28,5
20150601|2015-01-28 13:00,28,95.125,95.445,95.125,95.38,112
20150601|2015-01-28 13:30,28,95.3,95.37,95.3,95.37,2
20150601|2015-01-28 14:00,28,95.5,95.6,95.5,95.6,15
20150601|2015-01-28 14:30,28,95.57,95.59,95.495,95.555,69
20150601|2015-01-28 15:00,28,95.545,95.6,95.53,95.6,82
20150601|2015-01-28 15:30,28,95.6,95.6,95.54,95.54,49
20150601|2015-01-28 19:00,29,95.56,95.645,95.56,95.615,21
20150601|2015-01-28 19:30,29,95.57,95.595,95.56,95.595,7
20150601|2015-01-28 20:00,29,95.595,95.64,95.595,95.64,13
20150601|2015-01-28 20:30,29,95.66,95.67,95.65,95.67,7
20150601|2015-01-28 21:00,29,95.67,95.67,95.67,95.67,10
20150601|2015-01-28 21:30,29,95.7,95.73,95.7,95.71,82
20150601|2015-01-28 22:00,29,95.725,95.75,95.71,95.75,21
20150601|2015-01-28 22:30,29,95.795,95.795,95.755,95.755,5
20150601|2015-01-28 23:00,29,95.78,95.78,95.745,95.765,4
20150601|2015-01-28 23:30,29,95.765,95.765,95.695,95.695,7
20150601|2015-01-29 00:00,29,95.7,95.7,95.7,95.7,1
20150601|2015-01-29 01:00,29,95.6,95.6,95.505,95.585,17
20150601|2015-01-29 01:30,29,95.59,95.61,95.51,95.51,8
20150601|2015-01-29 02:00,29,95.655,95.75,95.655,95.73,23
20150601|2015-01-29 02:30,29,95.545,95.61,95.545,95.61,37
20150601|2015-01-29 03:00,29,95.58,95.63,95.495,95.505,47
20150601|2015-01-29 03:30,29,95.505,95.505,95.405,95.405,11
20150601|2015-01-29 04:00,29,95.51,95.51,95.51,95.51,2
20150601|2015-01-29 04:30,29,95.59,95.59,95.565,95.565,2
20150601|2015-01-29 05:00,29,95.57,95.62,95.55,95.55,35
20150601|2015-01-29 05:30,29,95.51,95.51,95.47,95.47,25
20150601|2015-01-29 06:00,29,95.55,95.55,95.5,95.5,3
20150601|2015-01-29 06:30,29,95.615,95.675,95.615,95.66,49
20150601|2015-01-29 07:00,29,95.64,95.655,95.47,95.51,87
20150601|2015-01-29 07:30,29,95.6,95.685,95.46,95.46,20
20150601|2015-01-29 08:00,29,95.405,95.405,95.335,95.395,33
20150601|2015-01-29 08:30,29,95.385,95.4,95.325,95.4,9
20150601|2015-01-29 09:00,29,95.425,95.425,95.29,95.29,9
20150601|2015-01-29 09:30,29,95.29,95.29,95.28,95.29,8
20150601|2015-01-29 10:00,29,95.52,95.655,95.52,95.645,19
20150601|2015-01-29 10:30,29,95.715,95.78,95.71,95.71,22
20150601|2015-01-29 11:00,29,95.795,95.89,95.795,95.885,18
20150601|2015-01-29 11:30,29,95.88,95.88,95.805,95.805,3
20150601|2015-01-29 12:00,29,95.75,95.75,95.75,95.75,6
20150601|2015-01-29 12:30,29,95.75,95.75,95.69,95.725,36
20150601|2015-01-29 13:00,29,95.725,95.735,95.685,95.715,21
20150601|2015-01-29 14:30,29,95.605,95.605,95.605,95.605,2
20150601|2015-01-29 19:30,30,95.505,95.505,95.505,95.505,1
20150601|2015-01-29 20:00,30,95.495,95.495,95.49,95.49,3
20150601|2015-01-29 21:00,30,95.53,95.53,95.53,95.53,1
20150601|2015-01-29 21:30,30,95.55,95.55,95.55,95.55,1
20150601|2015-01-29 23:00,30,95.51,95.51,95.51,95.51,5
20150601|2015-01-29 23:30,30,95.445,95.445,95.445,95.445,1
20150601|2015-01-30 00:00,30,95.42,95.42,95.42,95.42,1
20150601|2015-01-30 01:30,30,95.56,95.59,95.56,95.59,15
20150601|2015-01-30 02:00,30,95.53,95.54,95.485,95.485,14
20150601|2015-01-30 02:30,30,95.435,95.435,95.4,95.4,14
20150601|2015-01-30 03:00,30,95.465,95.61,95.44,95.61,10
20150601|2015-01-30 03:30,30,95.61,95.61,95.61,95.61,3
20150601|2015-01-30 04:00,30,95.515,95.515,95.515,95.515,4
20150601|2015-01-30 04:30,30,95.5,95.5,95.45,95.455,5
20150601|2015-01-30 05:00,30,95.33,95.43,95.33,95.42,10
20150601|2015-01-30 05:30,30,95.405,95.47,95.33,95.47,25
20150601|2015-01-30 06:00,30,95.44,95.465,95.44,95.465,2
20150601|2015-01-30 06:30,30,95.485,95.665,95.485,95.665,14
20150601|2015-01-30 07:00,30,95.715,95.745,95.6,95.66,36
20150601|2015-01-30 07:30,30,95.565,95.565,95.555,95.555,5
20150601|2015-01-30 08:00,30,95.705,95.755,95.67,95.67,15
20150601|2015-01-30 08:30,30,95.665,95.765,95.65,95.765,20
20150601|2015-01-30 09:00,30,95.735,95.735,95.645,95.66,22
20150601|2015-01-30 09:30,30,95.8,95.825,95.715,95.715,16
20150601|2015-01-30 10:00,30,95.795,95.795,95.795,95.795,1
20150601|2015-01-30 10:30,30,95.71,95.71,95.68,95.705,4
20150601|2015-01-30 11:00,30,95.72,95.725,95.72,95.725,2
20150601|2015-01-30 12:00,30,95.735,95.735,95.735,95.735,10
20150601|2015-01-30 12:30,30,95.775,95.78,95.775,95.78,4
20150601|2015-01-30 13:00,30,95.785,95.785,95.785,95.785,1
20150601|2015-01-30 13:30,30,95.675,95.675,95.63,95.675,34
20150601|2015-01-30 14:00,30,95.66,95.66,95.66,95.66,1
20150601|2015-01-30 14:30,30,95.6,95.6,95.6,95.6,2
20150601|2015-01-30 15:00,30,95.63,95.69,95.62,95.69,12
20150601|2015-02-01 18:00,2,95.61,95.61,95.61,95.61,6
20150601|2015-02-01 20:00,2,95.555,95.555,95.54,95.54,3
20150601|2015-02-01 22:00,2,95.66,95.66,95.66,95.66,1
20150601|2015-02-02 00:00,2,95.755,95.775,95.73,95.775,23
20150601|2015-02-02 00:30,2,95.76,95.765,95.695,95.715,23
20150601|2015-02-02 01:00,2,95.7,95.7,95.7,95.7,5
20150601|2015-02-02 01:30,2,95.66,95.66,95.655,95.66,18
20150601|2015-02-02 02:00,2,95.69,95.69,95.69,95.69,5
20150601|2015-02-02 02:30,2,95.65,95.65,95.585,95.645,14
20150601|2015-02-02 03:00,2,95.675,95.675,95.675,95.675,1
20150601|2015-02-02 03:30,2,95.535,95.535,95.53,95.53,2
20150601|2015-02-02 04:00,2,95.53,95.53,95.485,95.485,8
20150601|2015-02-02 04:30,2,95.55,95.55,95.53,95.53,7
20150601|2015-02-02 05:00,2,95.555,95.555,95.52,95.52,6
20150601|2015-02-02 05:30,2,95.545,95.545,95.545,95.545,1
20150601|2015-02-02 06:00,2,95.605,95.605,95.605,95.605,2
20150601|2015-02-02 07:00,2,95.705,95.73,95.705,95.73,12
20150601|2015-02-02 07:30,2,95.66,95.685,95.66,95.685,5
20150601|2015-02-02 08:30,2,95.58,95.58,95.44,95.44,27
20150601|2015-02-02 09:00,2,95.4,95.4,95.28,95.35,43
20150601|2015-02-02 09:30,2,95.4,95.4,95.275,95.275,48
20150601|2015-02-02 10:00,2,95.38,95.515,95.38,95.515,14
20150601|2015-02-02 10:30,2,95.485,95.49,95.43,95.43,31
20150601|2015-02-02 11:00,2,95.42,95.42,95.37,95.4,35
20150601|2015-02-02 11:30,2,95.445,95.47,95.445,95.47,2
20150601|2015-02-02 12:00,2,95.425,95.425,95.425,95.425,7
20150601|2015-02-02 12:30,2,95.37,95.37,95.37,95.37,7
20150601|2015-02-02 13:00,2,95.325,95.325,95.325,95.325,1
20150601|2015-02-02 13:30,2,95.365,95.395,95.365,95.395,20
20150601|2015-02-02 14:00,2,95.4,95.41,95.39,95.41,25
20150601|2015-02-02 14:30,2,95.395,95.395,95.395,95.395,7
20150601|2015-02-02 19:00,3,95.355,95.39,95.355,95.38,12
20150601|2015-02-02 20:00,3,95.39,95.39,95.39,95.39,3
20150601|2015-02-02 20:30,3,95.415,95.415,95.415,95.415,1
20150601|2015-02-02 22:00,3,95.495,95.5,95.495,95.5,10
20150601|2015-02-02 22:30,3,95.465,95.465,95.465,95.465,1
20150601|2015-02-02 23:00,3,95.495,95.495,95.495,95.495,1
20150601|2015-02-02 23:30,3,95.49,95.49,95.49,95.49,6
20150601|2015-02-03 00:30,3,95.465,95.465,95.46,95.46,2
20150601|2015-02-03 01:00,3,95.415,95.415,95.415,95.415,1
20150601|2015-02-03 02:30,3,95.395,95.395,95.36,95.36,6
20150601|2015-02-03 03:00,3,95.56,95.56,95.56,95.56,3
20150601|2015-02-03 03:30,3,95.47,95.48,95.405,95.48,14
20150601|2015-02-03 04:30,3,95.345,95.345,95.345,95.345,4
20150601|2015-02-03 05:00,3,95.355,95.355,95.3,95.3,8
20150601|2015-02-03 05:30,3,95.38,95.38,95.38,95.38,2
20150601|2015-02-03 06:00,3,95.305,95.36,95.295,95.36,6
20150601|2015-02-03 06:30,3,95.34,95.34,95.34,95.34,1
20150601|2015-02-03 07:00,3,95.34,95.34,95.02,95.1,65
20150601|2015-02-03 07:30,3,95.15,95.15,94.79,94.845,297
20150601|2015-02-03 08:00,3,94.82,94.955,94.815,94.94,102
20150601|2015-02-03 08:30,3,94.905,94.985,94.845,94.855,131
20150601|2015-02-03 09:00,3,94.83,94.875,94.79,94.875,68
20150601|2015-02-03 09:30,3,94.91,94.91,94.79,94.79,22
20150601|2015-02-03 10:00,3,94.775,94.775,94.52,94.52,258
20150601|2015-02-03 10:30,3,94.52,94.715,94.48,94.68,63
20150601|2015-02-03 11:00,3,94.715,94.715,94.68,94.68,3
20150601|2015-02-03 11:30,3,94.555,94.555,94.47,94.545,11
20150601|2015-02-03 12:00,3,94.455,94.455,94.17,94.17,115
20150601|2015-02-03 12:30,3,94.165,94.46,94.135,94.46,76
20150601|2015-02-03 13:00,3,94.465,94.485,94.36,94.36,20
20150601|2015-02-03 13:30,3,94.43,94.43,94.395,94.395,2
20150601|2015-02-03 14:00,3,94.445,94.47,94.445,94.47,4
20150601|2015-02-03 14:30,3,94.445,94.465,94.445,94.465,2
20150601|2015-02-03 15:30,3,94.525,94.53,94.525,94.53,12
20150601|2015-02-03 19:00,4,94.63,94.665,94.595,94.6,46
20150601|2015-02-03 19:30,4,94.655,94.665,94.655,94.665,20
20150601|2015-02-03 20:00,4,94.72,94.725,94.71,94.725,31
20150601|2015-02-03 20:30,4,94.69,94.705,94.62,94.62,27
20150601|2015-02-03 21:00,4,94.66,94.67,94.66,94.67,9
20150601|2015-02-03 21:30,4,94.645,94.65,94.645,94.65,3
20150601|2015-02-03 22:00,4,94.61,94.61,94.61,94.61,1
20150601|2015-02-03 22:30,4,94.58,94.595,94.57,94.57,8
20150601|2015-02-03 23:30,4,94.54,94.555,94.5,94.555,42
20150601|2015-02-04 00:30,4,94.53,94.55,94.53,94.55,7
20150601|2015-02-04 01:00,4,94.56,94.635,94.56,94.61,8
20150601|2015-02-04 01:30,4,94.58,94.58,94.55,94.555,8
20150601|2015-02-04 02:00,4,94.64,94.69,94.605,94.69,17
20150601|2015-02-04 02:30,4,94.685,94.765,94.625,94.625,16
20150601|2015-02-04 03:00,4,94.57,94.64,94.545,94.64,12
20150601|2015-02-04 03:30,4,94.615,94.68,94.615,94.68,2
20150601|2015-02-04 04:00,4,94.685,94.7,94.61,94.61,18
20150601|2015-02-04 04:30,4,94.67,94.7,94.67,94.695,5
20150601|2015-02-04 05:00,4,94.69,94.745,94.69,94.745,4
20150601|2015-02-04 05:30,4,94.715,94.715,94.715,94.715,3
20150601|2015-02-04 06:00,4,94.61,94.615,94.61,94.615,11
20150601|2015-02-04 06:30,4,94.585,94.595,94.585,94.595,15
20150601|2015-02-04 07:00,4,94.595,94.66,94.595,94.615,4
20150601|2015-02-04 07:30,4,94.66,94.78,94.66,94.765,5
20150601|2015-02-04 08:00,4,94.75,94.81,94.75,94.755,55
20150601|2015-02-04 08:30,4,94.83,94.925,94.83,94.915,70
20150601|2015-02-04 09:00,4,94.985,94.985,94.83,94.875,107
20150601|2015-02-04 09:30,4,94.905,94.945,94.9,94.905,29
20150601|2015-02-04 10:00,4,94.9,94.955,94.86,94.955,23
20150601|2015-02-04 11:00,4,94.955,95,94.94,95,17
20150601|2015-02-04 11:30,4,95.015,95.015,94.95,94.95,5
20150601|2015-02-04 12:00,4,94.925,94.925,94.925,94.925,4
20150601|2015-02-04 13:00,4,94.95,94.95,94.95,94.95,15
20150601|2015-02-04 13:30,4,94.905,94.905,94.905,94.905,1
20150601|2015-02-04 14:30,4,94.85,95.075,94.745,95.025,56
20150601|2015-02-04 15:00,4,95.01,95.2,95.01,95.2,34
20150601|2015-02-04 15:30,4,95.3,95.4,95.3,95.305,9
20150601|2015-02-04 19:00,5,95.33,95.365,95.295,95.32,43
20150601|2015-02-04 19:30,5,95.31,95.31,95.24,95.27,14
20150601|2015-02-04 20:00,5,95.24,95.24,95.22,95.22,12
20150601|2015-02-04 20:30,5,95.18,95.19,95.17,95.17,23
20150601|2015-02-04 21:00,5,95.185,95.2,95.185,95.2,5
20150601|2015-02-04 21:30,5,95.2,95.215,95.17,95.195,33
20150601|2015-02-04 22:00,5,95.185,95.185,95.16,95.16,3
20150601|2015-02-04 23:00,5,95.2,95.21,95.2,95.21,2
20150601|2015-02-04 23:30,5,95.295,95.295,95.295,95.295,1
20150601|2015-02-05 00:00,5,95.25,95.25,95.25,95.25,1
20150601|2015-02-05 00:30,5,95.24,95.28,95.24,95.28,17
20150601|2015-02-05 01:00,5,95.22,95.22,95.22,95.22,1
20150601|2015-02-05 01:30,5,95.15,95.195,95.055,95.055,7
20150601|2015-02-05 02:00,5,95.06,95.165,95.06,95.165,24
20150601|2015-02-05 02:30,5,95.1,95.1,95.1,95.1,10
20150601|2015-02-05 03:00,5,95.085,95.085,95.03,95.03,3
20150601|2015-02-05 03:30,5,95.085,95.085,94.99,94.99,10
20150601|2015-02-05 04:00,5,95.045,95.045,94.8,94.835,20
20150601|2015-02-05 04:30,5,94.825,94.825,94.655,94.655,41
20150601|2015-02-05 05:00,5,94.805,94.82,94.75,94.75,21
20150601|2015-02-05 05:30,5,94.825,94.825,94.785,94.79,13
20150601|2015-02-05 06:00,5,94.75,94.75,94.75,94.75,4
20150601|2015-02-05 06:30,5,94.79,94.885,94.79,94.885,3
20150601|2015-02-05 07:00,5,94.86,94.88,94.845,94.87,7
20150601|2015-02-05 07:30,5,94.85,94.85,94.615,94.65,12
20150601|2015-02-05 08:00,5,94.735,94.795,94.735,94.795,2
20150601|2015-02-05 08:30,5,94.765,94.765,94.76,94.76,6
20150601|2015-02-05 09:00,5,94.74,94.74,94.675,94.71,30
20150601|2015-02-05 09:30,5,94.65,94.665,94.595,94.62,48
20150601|2015-02-05 10:00,5,94.66,94.71,94.645,94.71,35
20150601|2015-02-05 10:30,5,94.725,94.725,94.715,94.715,13
20150601|2015-02-05 11:00,5,94.66,94.675,94.63,94.63,4
20150601|2015-02-05 11:30,5,94.595,94.6,94.59,94.6,24
20150601|2015-02-05 12:00,5,94.545,94.545,94.3,94.41,74
20150601|2015-02-05 12:30,5,94.39,94.42,94.31,94.31,42
20150601|2015-02-05 13:00,5,94.345,94.44,94.345,94.44,12
20150601|2015-02-05 13:30,5,94.475,94.475,94.475,94.475,3
20150601|2015-02-05 14:00,5,94.435,94.435,94.435,94.435,3
20150601|2015-02-05 15:00,5,94.385,94.39,94.385,94.39,21
20150601|2015-02-05 15:30,5,94.455,94.455,94.44,94.44,3
20150601|2015-02-05 19:00,6,94.47,94.47,94.47,94.47,10
20150601|2015-02-05 19:30,6,94.54,94.54,94.52,94.52,2
20150601|2015-02-05 20:00,6,94.49,94.52,94.445,94.47,45
20150601|2015-02-05 20:30,6,94.475,94.515,94.475,94.515,15
20150601|2015-02-05 21:00,6,94.505,94.505,94.505,94.505,1
20150601|2015-02-05 21:30,6,94.505,94.505,94.48,94.48,14
20150601|2015-02-05 22:00,6,94.465,94.465,94.42,94.42,9
20150601|2015-02-05 22:30,6,94.44,94.44,94.44,94.44,1
20150601|2015-02-05 23:00,6,94.45,94.45,94.445,94.445,4
20150601|2015-02-05 23:30,6,94.44,94.445,94.44,94.445,5
20150601|2015-02-06 00:00,6,94.445,94.445,94.44,94.44,8
20150601|2015-02-06 00:30,6,94.47,94.5,94.47,94.5,19
20150601|2015-02-06 01:00,6,94.5,94.54,94.5,94.54,12
20150601|2015-02-06 01:30,6,94.54,94.57,94.54,94.57,2
20150601|2015-02-06 02:00,6,94.595,94.595,94.545,94.545,6
20150601|2015-02-06 02:30,6,94.59,94.6,94.57,94.57,16
20150601|2015-02-06 03:00,6,94.49,94.49,94.49,94.49,2
20150601|2015-02-06 03:30,6,94.55,94.555,94.495,94.505,21
20150601|2015-02-06 04:00,6,94.475,94.535,94.475,94.52,23
20150601|2015-02-06 04:30,6,94.555,94.6,94.555,94.6,15
20150601|2015-02-06 05:00,6,94.615,94.62,94.615,94.62,7
20150601|2015-02-06 05:30,6,94.585,94.595,94.585,94.595,20
20150601|2015-02-06 06:30,6,94.475,94.475,94.43,94.475,83
20150601|2015-02-06 07:00,6,94.445,94.52,94.435,94.48,10
20150601|2015-02-06 07:30,6,94.65,95.205,94.65,94.94,256
20150601|2015-02-06 08:00,6,94.99,95.37,94.98,95.325,78
20150601|2015-02-06 08:30,6,95.3,95.375,95.22,95.32,40
20150601|2015-02-06 09:00,6,95.34,95.505,95.34,95.445,49
20150601|2015-02-06 09:30,6,95.415,95.425,95.295,95.295,106
20150601|2015-02-06 10:00,6,95.39,95.44,95.385,95.39,23
20150601|2015-02-06 10:30,6,95.37,95.45,95.37,95.45,20
20150601|2015-02-06 11:00,6,95.465,95.53,95.465,95.5,11
20150601|2015-02-06 11:30,6,95.5,95.54,95.46,95.54,53
20150601|2015-02-06 12:00,6,95.55,95.6,95.55,95.55,46
20150601|2015-02-06 12:30,6,95.555,95.56,95.555,95.56,2
20150601|2015-02-06 13:00,6,95.59,95.595,95.57,95.595,11
20150601|2015-02-06 14:00,6,95.555,95.555,95.49,95.49,7
20150601|2015-02-06 14:30,6,95.475,95.5,95.46,95.46,10
20150601|2015-02-06 15:00,6,95.47,95.475,95.46,95.46,7
20150601|2015-02-06 15:30,6,95.48,95.525,95.48,95.525,17
20150601|2015-02-08 17:00,9,95.525,95.575,95.46,95.46,9
20150601|2015-02-08 18:00,9,95.52,95.55,95.5,95.545,11
20150601|2015-02-08 18:30,9,95.485,95.57,95.485,95.57,14
20150601|2015-02-08 19:00,9,95.5,95.5,95.45,95.455,23
20150601|2015-02-08 19:30,9,95.46,95.475,95.435,95.435,59
20150601|2015-02-08 20:00,9,95.44,95.445,95.41,95.41,8
20150601|2015-02-08 20:30,9,95.42,95.42,95.36,95.36,2
20150601|2015-02-08 21:00,9,95.37,95.385,95.37,95.38,8
20150601|2015-02-08 21:30,9,95.39,95.39,95.39,95.39,1
20150601|2015-02-08 22:00,9,95.39,95.415,95.39,95.415,3
20150601|2015-02-08 23:30,9,95.4,95.4,95.375,95.38,7
20150601|2015-02-09 00:00,9,95.37,95.43,95.37,95.43,17
20150601|2015-02-09 00:30,9,95.455,95.485,95.455,95.46,11
20150601|2015-02-09 01:00,9,95.475,95.475,95.43,95.435,11
20150601|2015-02-09 01:30,9,95.43,95.43,95.365,95.395,66
20150601|2015-02-09 02:00,9,95.35,95.35,95.3,95.3,16
20150601|2015-02-09 02:30,9,95.29,95.33,95.26,95.33,37
20150601|2015-02-09 03:00,9,95.36,95.37,95.33,95.33,38
20150601|2015-02-09 03:30,9,95.365,95.37,95.345,95.365,53
20150601|2015-02-09 04:00,9,95.4,95.47,95.4,95.455,26
20150601|2015-02-09 04:30,9,95.45,95.51,95.445,95.51,24
20150601|2015-02-09 05:00,9,95.485,95.6,95.485,95.6,113
20150601|2015-02-09 05:30,9,95.61,95.61,95.525,95.525,44
20150601|2015-02-09 06:00,9,95.535,95.565,95.465,95.565,12
20150601|2015-02-09 06:30,9,95.66,95.75,95.65,95.75,33
20150601|2015-02-09 07:00,9,95.735,95.745,95.64,95.665,32
20150601|2015-02-09 07:30,9,95.69,95.69,95.59,95.59,20
20150601|2015-02-09 08:00,9,95.635,95.635,95.46,95.535,23
20150601|2015-02-09 08:30,9,95.495,95.5,95.34,95.37,21
20150601|2015-02-09 09:00,9,95.32,95.415,95.28,95.4,117
20150601|2015-02-09 09:30,9,95.35,95.37,95.305,95.37,15
20150601|2015-02-09 10:00,9,95.34,95.35,95.3,95.35,13
20150601|2015-02-09 10:30,9,95.48,95.495,95.45,95.495,23
20150601|2015-02-09 11:00,9,95.48,95.48,95.415,95.415,4
20150601|2015-02-09 12:00,9,95.38,95.38,95.33,95.33,23
20150601|2015-02-09 12:30,9,95.32,95.32,95.3,95.3,3
20150601|2015-02-09 13:30,9,95.28,95.28,95.22,95.25,38
20150601|2015-02-09 14:00,9,95.38,95.4,95.38,95.4,8
20150601|2015-02-09 14:30,9,95.45,95.45,95.43,95.43,8
20150601|2015-02-09 15:00,9,95.435,95.435,95.415,95.415,4
20150601|2015-02-09 15:30,9,95.44,95.44,95.44,95.44,3
20150601|2015-02-09 19:00,10,95.36,95.36,95.36,95.36,20
20150601|2015-02-09 19:30,10,95.365,95.39,95.36,95.39,13
20150601|2015-02-09 20:00,10,95.38,95.39,95.34,95.34,41
20150601|2015-02-09 20:30,10,95.325,95.325,95.27,95.28,63
20150601|2015-02-09 21:00,10,95.295,95.295,95.23,95.23,15
20150601|2015-02-09 22:30,10,95.3,95.3,95.3,95.3,1
20150601|2015-02-10 01:00,10,95.35,95.35,95.34,95.34,4
20150601|2015-02-10 01:30,10,95.38,95.385,95.33,95.36,6
20150601|2015-02-10 02:00,10,95.38,95.4,95.38,95.4,2
20150601|2015-02-10 02:30,10,95.425,95.425,95.38,95.425,8
20150601|2015-02-10 03:00,10,95.505,95.6,95.505,95.6,16
20150601|2015-02-10 03:30,10,95.555,95.665,95.555,95.645,88
20150601|2015-02-10 04:00,10,95.665,95.695,95.615,95.66,11
20150601|2015-02-10 04:30,10,95.7,95.7,95.635,95.635,64
20150601|2015-02-10 05:00,10,95.69,95.725,95.69,95.725,12
20150601|2015-02-10 05:30,10,95.73,95.73,95.685,95.685,7
20150601|2015-02-10 06:00,10,95.715,95.715,95.37,95.545,24
20150601|2015-02-10 06:30,10,95.585,95.665,95.565,95.66,8
20150601|2015-02-10 07:00,10,95.635,95.66,95.565,95.655,76
20150601|2015-02-10 07:30,10,95.6,95.64,95.505,95.64,35
20150601|2015-02-10 08:00,10,95.64,95.64,95.575,95.63,23
20150601|2015-02-10 08:30,10,95.64,95.64,95.57,95.57,52
20150601|2015-02-10 09:00,10,95.53,95.63,95.53,95.63,36
20150601|2015-02-10 09:30,10,95.625,95.66,95.5,95.5,47
20150601|2015-02-10 10:00,10,95.52,95.52,95.5,95.5,5
20150601|2015-02-10 10:30,10,95.535,95.58,95.535,95.55,16
20150601|2015-02-10 11:00,10,95.49,95.56,95.49,95.55,14
20150601|2015-02-10 12:00,10,95.555,95.645,95.555,95.645,8
20150601|2015-02-10 12:30,10,95.62,95.62,95.62,95.62,3
20150601|2015-02-10 19:00,11,95.545,95.545,95.545,95.545,4
20150601|2015-02-10 19:30,11,95.535,95.535,95.535,95.535,5
20150601|2015-02-10 20:00,11,95.52,95.52,95.52,95.52,1
20150601|2015-02-10 20:30,11,95.52,95.565,95.52,95.565,6
20150601|2015-02-10 21:00,11,95.56,95.56,95.555,95.555,11
20150601|2015-02-10 22:30,11,95.63,95.63,95.63,95.63,2
20150601|2015-02-10 23:00,11,95.635,95.635,95.635,95.635,2
20150601|2015-02-10 23:30,11,95.605,95.605,95.605,95.605,1
20150601|2015-02-11 00:00,11,95.6,95.62,95.6,95.62,18
20150601|2015-02-11 00:30,11,95.61,95.62,95.61,95.62,14
20150601|2015-02-11 01:00,11,95.68,95.705,95.68,95.705,11
20150601|2015-02-11 01:30,11,95.71,95.71,95.64,95.64,11
20150601|2015-02-11 02:00,11,95.6,95.69,95.6,95.69,2
20150601|2015-02-11 03:30,11,95.61,95.62,95.61,95.62,2
20150601|2015-02-11 04:00,11,95.63,95.695,95.63,95.695,3
20150601|2015-02-11 04:30,11,95.715,95.725,95.68,95.68,5
20150601|2015-02-11 05:00,11,95.765,95.765,95.755,95.755,3
20150601|2015-02-11 05:30,11,95.79,95.825,95.725,95.725,25
20150601|2015-02-11 06:00,11,95.725,95.725,95.665,95.665,4
20150601|2015-02-11 06:30,11,95.66,95.685,95.655,95.655,7
20150601|2015-02-11 07:00,11,95.665,95.665,95.64,95.64,4
20150601|2015-02-11 07:30,11,95.675,95.675,95.675,95.675,1
20150601|2015-02-11 08:00,11,95.675,95.705,95.645,95.705,3
20150601|2015-02-11 08:30,11,95.725,95.885,95.725,95.885,27
20150601|2015-02-11 09:00,11,95.885,95.96,95.865,95.945,57
20150601|2015-02-11 09:30,11,95.92,95.935,95.8,95.8,30
20150601|2015-02-11 10:00,11,95.805,95.805,95.77,95.77,9
20150601|2015-02-11 10:30,11,95.78,95.9,95.78,95.9,28
20150601|2015-02-11 11:00,11,95.93,95.95,95.92,95.945,13
20150601|2015-02-11 11:30,11,95.965,95.965,95.9,95.905,24
20150601|2015-02-11 12:00,11,95.91,95.91,95.885,95.885,2
20150601|2015-02-11 12:30,11,95.87,95.87,95.87,95.87,6
20150601|2015-02-11 13:00,11,95.825,95.875,95.825,95.875,4
20150601|2015-02-11 13:30,11,95.825,95.825,95.81,95.81,26
20150601|2015-02-11 14:30,11,95.85,95.85,95.83,95.83,9
20150601|2015-02-11 15:00,11,95.895,95.895,95.865,95.865,7
20150601|2015-02-11 15:30,11,95.86,95.86,95.64,95.74,17
20150601|2015-02-11 19:00,12,95.78,95.79,95.78,95.78,3
20150601|2015-02-11 19:30,12,95.765,95.765,95.76,95.76,4
20150601|2015-02-11 20:00,12,95.725,95.73,95.725,95.73,2
20150601|2015-02-11 20:30,12,95.79,95.795,95.785,95.795,8
20150601|2015-02-11 21:00,12,95.805,95.83,95.805,95.83,6
20150601|2015-02-11 21:30,12,95.825,95.825,95.8,95.8,2
20150601|2015-02-11 22:00,12,95.8,95.8,95.8,95.8,2
20150601|2015-02-11 23:30,12,95.8,95.8,95.79,95.79,3
20150601|2015-02-12 00:00,12,95.795,95.8,95.785,95.8,10
20150601|2015-02-12 00:30,12,95.79,95.81,95.775,95.8,14
20150601|2015-02-12 01:00,12,95.8,95.805,95.76,95.76,41
20150601|2015-02-12 01:30,12,95.725,95.725,95.665,95.695,40
20150601|2015-02-12 02:00,12,95.735,95.735,95.53,95.53,48
20150601|2015-02-12 02:30,12,95.505,95.72,95.46,95.72,31
20150601|2015-02-12 03:00,12,95.715,95.715,95.47,95.53,18
20150601|2015-02-12 03:30,12,95.565,95.63,95.565,95.595,27
20150601|2015-02-12 04:00,12,95.595,95.595,95.575,95.575,2
20150601|2015-02-12 04:30,12,95.535,95.57,95.535,95.55,16
20150601|2015-02-12 05:00,12,95.535,95.535,95.535,95.535,4
20150601|2015-02-12 05:30,12,95.555,95.555,95.53,95.54,5
20150601|2015-02-12 06:00,12,95.51,95.51,95.475,95.475,3
20150601|2015-02-12 06:30,12,95.545,95.545,95.515,95.515,9
20150601|2015-02-12 07:00,12,95.53,95.585,95.53,95.57,22
20150601|2015-02-12 07:30,12,95.51,95.51,95.235,95.395,103
20150601|2015-02-12 08:00,12,95.405,95.515,95.395,95.43,11
20150601|2015-02-12 08:30,12,95.32,95.32,95.05,95.155,69
20150601|2015-02-12 09:00,12,95.14,95.265,95.115,95.115,13
20150601|2015-02-12 09:30,12,95.19,95.2,95.19,95.2,2
20150601|2015-02-12 10:00,12,95.125,95.125,95,95.025,136
20150601|2015-02-12 10:30,12,95.02,95.07,94.88,94.94,93
20150601|2015-02-12 11:00,12,95,95,94.94,94.96,186
20150601|2015-02-12 11:30,12,94.96,95.08,94.96,95.08,59
20150601|2015-02-12 12:00,12,95.1,95.13,95.09,95.12,24
20150601|2015-02-12 12:30,12,95.1,95.1,95.045,95.045,11
20150601|2015-02-12 13:00,12,95,95,95,95,6
20150601|2015-02-12 13:30,12,95.02,95.02,94.98,94.98,18
20150601|2015-02-12 14:00,12,94.94,94.96,94.91,94.96,10
20150601|2015-02-12 15:00,12,95.005,95.005,95.005,95.005,5
20150601|2015-02-12 15:30,12,95.01,95.025,95.01,95.025,2
20150601|2015-02-12 19:00,13,95.075,95.11,95.075,95.09,26
20150601|2015-02-12 19:30,13,95.09,95.09,95.07,95.07,5
20150601|2015-02-12 20:00,13,95.055,95.055,95.035,95.035,8
20150601|2015-02-12 20:30,13,95.075,95.075,95.035,95.06,55
20150601|2015-02-12 21:00,13,95.06,95.06,95.04,95.04,3
20150601|2015-02-12 21:30,13,95.025,95.025,94.91,94.91,14
20150601|2015-02-12 22:00,13,94.865,94.865,94.8,94.82,59
20150601|2015-02-12 22:30,13,94.83,94.845,94.745,94.75,54
20150601|2015-02-12 23:00,13,94.755,94.785,94.75,94.76,4
20150601|2015-02-12 23:30,13,94.765,94.765,94.745,94.745,4
20150601|2015-02-13 00:00,13,94.75,94.785,94.75,94.785,8
20150601|2015-02-13 00:30,13,94.8,94.855,94.8,94.825,26
20150601|2015-02-13 01:00,13,94.835,94.925,94.835,94.915,45
20150601|2015-02-13 01:30,13,94.92,94.92,94.885,94.885,33
20150601|2015-02-13 02:00,13,94.88,94.92,94.83,94.92,9
20150601|2015-02-13 02:30,13,94.92,94.92,94.89,94.89,3
20150601|2015-02-13 03:00,13,94.89,94.905,94.885,94.905,22
20150601|2015-02-13 03:30,13,94.88,94.88,94.88,94.88,3
20150601|2015-02-13 04:00,13,94.87,94.87,94.87,94.87,1
20150601|2015-02-13 04:30,13,94.98,95,94.98,95,3
20150601|2015-02-13 05:00,13,94.995,94.995,94.98,94.98,3
20150601|2015-02-13 05:30,13,94.93,94.98,94.93,94.97,10
20150601|2015-02-13 06:00,13,95.06,95.12,95.06,95.1,42
20150601|2015-02-13 06:30,13,95.085,95.175,95.085,95.175,46
20150601|2015-02-13 07:00,13,95.165,95.165,95.07,95.07,11
20150601|2015-02-13 07:30,13,95.05,95.075,95.05,95.075,2
20150601|2015-02-13 08:00,13,95.045,95.06,95,95,12
20150601|2015-02-13 08:30,13,95,95,94.97,94.97,4
20150601|2015-02-13 09:00,13,94.96,94.96,94.79,94.845,36
20150601|2015-02-13 09:30,13,94.95,94.95,94.885,94.935,14
20150601|2015-02-13 10:00,13,94.935,94.935,94.905,94.905,2
20150601|2015-02-13 10:30,13,94.895,94.905,94.88,94.905,12
20150601|2015-02-13 11:00,13,94.96,94.975,94.93,94.975,41
20150601|2015-02-13 11:30,13,94.925,94.925,94.925,94.925,1
20150601|2015-02-13 12:00,13,94.93,94.965,94.93,94.96,19
20150601|2015-02-13 12:30,13,94.985,95.07,94.985,95.07,11
20150601|2015-02-13 14:00,13,94.995,94.995,94.995,94.995,1
20150601|2015-02-13 14:30,13,94.96,94.96,94.96,94.96,1
20150601|2015-02-13 15:30,13,94.9,94.9,94.9,94.9,1
20150601|2015-02-15 17:00,16,94.9,95.01,94.9,95.01,3
20150601|2015-02-15 18:30,16,94.85,94.85,94.85,94.85,7
20150601|2015-02-15 19:00,16,94.885,94.895,94.885,94.895,5
20150601|2015-02-15 19:30,16,94.88,94.88,94.86,94.86,6
20150601|2015-02-15 20:00,16,94.82,94.82,94.82,94.82,1
20150601|2015-02-15 20:30,16,94.805,94.805,94.8,94.8,6
20150601|2015-02-15 21:00,16,94.8,94.805,94.75,94.795,35
20150601|2015-02-15 21:30,16,94.77,94.77,94.76,94.76,17
20150601|2015-02-15 22:00,16,94.76,94.795,94.755,94.795,29
20150601|2015-02-15 22:30,16,94.79,94.79,94.79,94.79,2
20150601|2015-02-15 23:00,16,94.795,94.795,94.795,94.795,1
20150601|2015-02-15 23:30,16,94.8,94.84,94.8,94.84,2
20150601|2015-02-16 00:00,16,94.805,94.805,94.8,94.8,5
20150601|2015-02-16 00:30,16,94.825,94.825,94.75,94.76,26
20150601|2015-02-16 01:00,16,94.805,94.835,94.79,94.79,18
20150601|2015-02-16 01:30,16,94.81,94.81,94.75,94.75,17
20150601|2015-02-16 02:00,16,94.75,94.75,94.75,94.75,1
20150601|2015-02-16 02:30,16,94.85,94.865,94.83,94.84,10
20150601|2015-02-16 03:30,16,94.88,94.94,94.88,94.94,5
20150601|2015-02-16 04:00,16,94.94,94.955,94.93,94.94,9
20150601|2015-02-16 04:30,16,94.94,94.945,94.94,94.945,5
20150601|2015-02-16 06:30,16,94.885,94.885,94.88,94.88,4
20150601|2015-02-16 07:00,16,94.91,94.925,94.91,94.925,6
20150601|2015-02-16 07:30,16,94.96,94.96,94.95,94.95,9
20150601|2015-02-16 08:00,16,94.93,94.93,94.93,94.93,2
20150601|2015-02-16 08:30,16,94.88,94.88,94.88,94.88,1
20150601|2015-02-16 09:00,16,94.915,94.915,94.915,94.915,1
20150601|2015-02-16 09:30,16,94.92,94.935,94.92,94.935,10
20150601|2015-02-16 10:00,16,94.935,94.94,94.935,94.94,2
20150601|2015-02-16 10:30,16,95.02,95.13,95.02,95.13,4
20150601|2015-02-16 11:00,16,95.1,95.145,95.1,95.115,4
20150601|2015-02-16 11:30,16,95.205,95.21,95.195,95.195,13
20150601|2015-02-16 19:00,17,95.29,95.32,95.27,95.29,108
20150601|2015-02-16 19:30,17,95.265,95.265,95.26,95.26,4
20150601|2015-02-16 20:30,17,95.22,95.22,95.155,95.155,7
20150601|2015-02-16 21:00,17,95.17,95.17,95.17,95.17,1
20150601|2015-02-16 21:30,17,95.18,95.18,95.15,95.15,11
20150601|2015-02-16 23:00,17,95.15,95.15,95.145,95.145,8
20150601|2015-02-16 23:30,17,95.145,95.165,95.135,95.155,27
20150601|2015-02-17 00:00,17,95.135,95.135,95.135,95.135,1
20150601|2015-02-17 00:30,17,95.195,95.225,95.195,95.225,5
20150601|2015-02-17 01:00,17,95.23,95.23,95.18,95.2,20
20150601|2015-02-17 01:30,17,95.19,95.19,95.18,95.18,2
20150601|2015-02-17 02:00,17,95.23,95.32,95.23,95.3,16
20150601|2015-02-17 02:30,17,95.285,95.285,95.2,95.2,16
20150601|2015-02-17 03:00,17,95.19,95.19,95.03,95.03,14
20150601|2015-02-17 03:30,17,95.02,95.045,94.96,94.96,18
20150601|2015-02-17 04:00,17,94.96,94.96,94.925,94.925,4
20150601|2015-02-17 04:30,17,94.99,94.99,94.86,94.86,4
20150601|2015-02-17 05:00,17,94.86,94.865,94.82,94.82,6
20150601|2015-02-17 05:30,17,94.82,94.82,94.65,94.71,35
20150601|2015-02-17 06:00,17,94.725,94.775,94.725,94.765,21
20150601|2015-02-17 06:30,17,94.8,94.805,94.77,94.77,11
20150601|2015-02-17 07:00,17,94.82,94.86,94.81,94.85,39
20150601|2015-02-17 07:30,17,94.845,94.855,94.82,94.85,14
20150601|2015-02-17 08:00,17,94.8,94.895,94.8,94.895,10
20150601|2015-02-17 08:30,17,94.9,94.98,94.87,94.95,111
20150601|2015-02-17 09:00,17,94.935,95.07,94.92,95.025,52
20150601|2015-02-17 09:30,17,95.1,95.1,94.98,94.985,35
20150601|2015-02-17 10:00,17,94.96,94.97,94.96,94.97,10
20150601|2015-02-17 10:30,17,95,95,94.955,94.955,10
20150601|2015-02-17 11:00,17,94.975,95.01,94.975,94.98,11
20150601|2015-02-17 11:30,17,94.88,94.88,94.84,94.84,2
20150601|2015-02-17 12:00,17,94.81,94.81,94.81,94.81,3
20150601|2015-02-17 12:30,17,95.015,95.015,95.015,95.015,1
20150601|2015-02-17 13:00,17,94.91,94.915,94.845,94.85,324
20150601|2015-02-17 13:30,17,94.81,94.83,94.8,94.83,12
20150601|2015-02-17 14:00,17,94.82,94.82,94.785,94.785,3
20150601|2015-02-17 15:30,17,94.78,94.78,94.775,94.775,29
20150601|2015-02-17 19:30,18,94.875,94.875,94.875,94.875,1
20150601|2015-02-17 20:00,18,94.87,94.87,94.84,94.84,4
20150601|2015-02-17 20:30,18,94.8,94.8,94.75,94.75,3
20150601|2015-02-17 21:00,18,94.81,94.81,94.81,94.81,10
20150601|2015-02-17 21:30,18,94.85,94.85,94.85,94.85,2
20150601|2015-02-17 22:30,18,94.84,94.84,94.83,94.83,3
20150601|2015-02-17 23:30,18,94.81,94.81,94.81,94.81,1
20150601|2015-02-18 00:00,18,94.795,94.795,94.785,94.785,12
20150601|2015-02-18 00:30,18,94.845,94.85,94.845,94.85,11
20150601|2015-02-18 01:00,18,94.93,94.93,94.89,94.89,2
20150601|2015-02-18 01:30,18,94.91,94.94,94.91,94.94,11
20150601|2015-02-18 02:30,18,94.965,94.965,94.88,94.88,2
20150601|2015-02-18 04:30,18,94.93,94.93,94.93,94.93,5
20150601|2015-02-18 05:00,18,94.955,95.055,94.955,95.04,8
20150601|2015-02-18 05:30,18,95.015,95.06,95.005,95.045,26
20150601|2015-02-18 06:00,18,95.035,95.04,95.035,95.04,2
20150601|2015-02-18 06:30,18,95,95,94.97,94.97,2
20150601|2015-02-18 07:00,18,95.05,95.07,95.02,95.02,3
20150601|2015-02-18 07:30,18,94.97,94.97,94.97,94.97,5
20150601|2015-02-18 08:00,18,95.015,95.015,94.98,94.98,4
20150601|2015-02-18 08:30,18,95.01,95.11,95.01,95.11,94
20150601|2015-02-18 09:00,18,95.11,95.14,95.09,95.1,20
20150601|2015-02-18 09:30,18,95.07,95.08,95.02,95.02,37
20150601|2015-02-18 10:00,18,95.02,95.02,95.02,95.02,3
20150601|2015-02-18 10:30,18,95.055,95.175,95.055,95.175,10
20150601|2015-02-18 11:00,18,95.16,95.16,95.16,95.16,8
20150601|2015-02-18 11:30,18,95.165,95.175,95.155,95.175,4
20150601|2015-02-18 12:00,18,95.14,95.14,95.115,95.115,7
20150601|2015-02-18 12:30,18,95.115,95.145,95.105,95.105,18
20150601|2015-02-18 13:00,18,95.015,95.015,94.63,94.68,108
20150601|2015-02-18 13:30,18,94.66,94.76,94.66,94.76,10
20150601|2015-02-18 14:00,18,94.77,94.77,94.71,94.71,19
20150601|2015-02-18 14:30,18,94.66,94.66,94.63,94.63,6
20150601|2015-02-18 19:00,19,94.675,94.685,94.675,94.685,7
20150601|2015-02-18 19:30,19,94.67,94.67,94.58,94.605,32
20150601|2015-02-18 20:00,19,94.595,94.595,94.56,94.575,37
20150601|2015-02-18 20:30,19,94.545,94.545,94.53,94.54,3
20150601|2015-02-18 21:00,19,94.54,94.54,94.54,94.54,1
20150601|2015-02-18 21:30,19,94.585,94.6,94.585,94.6,10
20150601|2015-02-18 22:00,19,94.6,94.6,94.6,94.6,6
20150601|2015-02-18 22:30,19,94.595,94.595,94.595,94.595,5
20150601|2015-02-18 23:30,19,94.63,94.63,94.6,94.6,22
20150601|2015-02-19 00:30,19,94.62,94.62,94.62,94.62,1
20150601|2015-02-19 01:00,19,94.62,94.62,94.62,94.62,1
20150601|2015-02-19 01:30,19,94.67,94.68,94.59,94.655,18
20150601|2015-02-19 02:00,19,94.6,94.6,94.5,94.5,19
20150601|2015-02-19 02:30,19,94.48,94.535,94.48,94.53,31
20150601|2015-02-19 03:00,19,94.52,94.555,94.495,94.555,9
20150601|2015-02-19 03:30,19,94.655,94.75,94.655,94.75,30
20150601|2015-02-19 04:00,19,94.81,94.81,94.805,94.81,4
20150601|2015-02-19 04:30,19,94.83,94.83,94.83,94.83,1
20150601|2015-02-19 05:00,19,94.82,94.825,94.82,94.825,6
20150601|2015-02-19 05:30,19,94.77,94.825,94.77,94.795,34
20150601|2015-02-19 06:00,19,94.855,95,94.855,94.955,8
20150601|2015-02-19 06:30,19,94.96,94.99,94.915,94.92,44
20150601|2015-02-19 07:00,19,94.895,94.94,94.89,94.94,21
20150601|2015-02-19 07:30,19,94.91,94.91,94.9,94.9,3
20150601|2015-02-19 08:00,19,94.945,94.955,94.935,94.945,19
20150601|2015-02-19 08:30,19,94.86,94.92,94.86,94.905,22
20150601|2015-02-19 09:00,19,94.9,94.9,94.9,94.9,10
20150601|2015-02-19 09:30,19,94.86,94.86,94.84,94.845,5
20150601|2015-02-19 10:00,19,94.805,94.825,94.795,94.82,8
20150601|2015-02-19 10:30,19,94.84,94.84,94.79,94.79,98
20150601|2015-02-19 11:00,19,94.775,94.92,94.775,94.92,52
20150601|2015-02-19 11:30,19,94.905,94.92,94.905,94.915,22
20150601|2015-02-19 12:00,19,94.91,94.93,94.89,94.93,25
20150601|2015-02-19 12:30,19,94.95,94.95,94.95,94.95,2
20150601|2015-02-19 13:30,19,95.01,95.035,95.01,95.035,4
20150601|2015-02-19 14:00,19,94.985,94.985,94.98,94.98,14
20150601|2015-02-19 14:30,19,95,95,95,95,12
20150601|2015-02-19 15:00,19,95,95,95,95,4
20150601|2015-02-19 15:30,19,94.985,94.985,94.985,94.985,2
20150601|2015-02-19 20:00,20,94.915,94.915,94.915,94.915,1
20150601|2015-02-19 20:30,20,94.925,94.925,94.905,94.905,25
20150601|2015-02-19 22:00,20,94.935,94.94,94.935,94.94,11
20150601|2015-02-19 22:30,20,94.93,94.93,94.93,94.93,5
20150601|2015-02-20 00:00,20,94.94,94.94,94.93,94.93,6
20150601|2015-02-20 00:30,20,95,95,95,95,13
20150601|2015-02-20 01:00,20,95.035,95.055,95.035,95.045,6
20150601|2015-02-20 01:30,20,95.045,95.045,94.98,94.98,10
20150601|2015-02-20 02:00,20,95.1,95.21,95.1,95.11,19
20150601|2015-02-20 02:30,20,95.09,95.13,95.075,95.115,18
20150601|2015-02-20 03:00,20,95.235,95.235,95.2,95.21,12
20150601|2015-02-20 03:30,20,95.205,95.22,95.1,95.1,66
20150601|2015-02-20 04:00,20,95,95,94.99,94.99,3
20150601|2015-02-20 04:30,20,95.08,95.08,95.065,95.065,2
20150601|2015-02-20 05:30,20,95.16,95.16,95.16,95.16,1
20150601|2015-02-20 06:00,20,95.23,95.23,95.045,95.195,52
20150601|2015-02-20 06:30,20,95.13,95.155,95.13,95.155,3
20150601|2015-02-20 07:00,20,95.18,95.35,95.175,95.305,189
20150601|2015-02-20 07:30,20,95.315,95.325,95.205,95.23,31
20150601|2015-02-20 08:00,20,95.2,95.33,95.2,95.33,3
20150601|2015-02-20 08:30,20,95.27,95.305,95.27,95.305,3
20150601|2015-02-20 09:00,20,95.33,95.35,95,95.08,74
20150601|2015-02-20 09:30,20,95.105,95.105,94.835,94.92,98
20150601|2015-02-20 10:00,20,94.925,94.995,94.925,94.99,24
20150601|2015-02-20 10:30,20,94.9,94.91,94.9,94.91,3
20150601|2015-02-20 11:00,20,94.985,94.985,94.925,94.925,3
20150601|2015-02-20 11:30,20,94.955,95,94.6,94.77,57
20150601|2015-02-20 12:00,20,94.745,94.745,94.6,94.69,43
20150601|2015-02-20 12:30,20,94.76,94.85,94.7,94.85,24
20150601|2015-02-20 13:00,20,94.845,94.845,94.67,94.67,5
20150601|2015-02-20 13:30,20,94.795,94.8,94.775,94.775,25
20150601|2015-02-20 14:00,20,94.755,94.88,94.73,94.88,60
20150601|2015-02-20 14:30,20,94.91,94.92,94.895,94.895,6
20150601|2015-02-20 15:00,20,94.895,94.895,94.895,94.895,1
20150601|2015-02-20 15:30,20,94.89,94.89,94.89,94.89,2
20150601|2015-02-22 17:00,23,94.83,94.83,94.83,94.83,1
20150601|2015-02-22 17:30,23,94.88,94.88,94.84,94.84,2
20150601|2015-02-22 18:00,23,95,95,95,95,2
20150601|2015-02-22 18:30,23,94.99,94.99,94.885,94.885,18
20150601|2015-02-22 19:00,23,94.88,94.88,94.88,94.88,2
20150601|2015-02-22 20:00,23,94.87,94.87,94.855,94.855,3
20150601|2015-02-22 20:30,23,94.83,94.83,94.83,94.83,2
20150601|2015-02-22 21:00,23,94.86,94.86,94.86,94.86,1
20150601|2015-02-22 21:30,23,94.895,94.895,94.89,94.89,12
20150601|2015-02-22 22:00,23,94.89,94.91,94.89,94.91,170
20150601|2015-02-22 23:00,23,94.91,94.925,94.91,94.925,3
20150601|2015-02-22 23:30,23,94.945,94.945,94.945,94.945,4
20150601|2015-02-23 00:00,23,94.945,94.945,94.925,94.93,130
20150601|2015-02-23 00:30,23,94.905,94.905,94.9,94.9,40
20150601|2015-02-23 01:30,23,95.09,95.09,95.075,95.075,3
20150601|2015-02-23 02:00,23,95.085,95.175,95.085,95.175,27
20150601|2015-02-23 02:30,23,95.185,95.215,95.185,95.205,26
20150601|2015-02-23 03:00,23,95.205,95.305,95.205,95.265,27
20150601|2015-02-23 03:30,23,95.29,95.34,95.29,95.34,5
20150601|2015-02-23 04:00,23,95.35,95.435,95.345,95.35,142
20150601|2015-02-23 04:30,23,95.355,95.445,95.35,95.445,58
20150601|2015-02-23 05:00,23,95.445,95.465,95.405,95.405,20
20150601|2015-02-23 05:30,23,95.4,95.41,95.35,95.355,114
20150601|2015-02-23 06:00,23,95.345,95.375,95.32,95.32,15
20150601|2015-02-23 06:30,23,95.315,95.375,95.3,95.375,17
20150601|2015-02-23 07:00,23,95.385,95.42,95.36,95.36,76
20150601|2015-02-23 07:30,23,95.36,95.36,95.26,95.26,66
20150601|2015-02-23 08:00,23,95.255,95.255,95.22,95.22,29
20150601|2015-02-23 08:30,23,95.25,95.27,95.2,95.2,38
20150601|2015-02-23 09:00,23,95.15,95.155,95.13,95.155,13
20150601|2015-02-23 09:30,23,95.15,95.16,95.05,95.05,31
20150601|2015-02-23 10:00,23,95.025,95.06,95,95.025,44
20150601|2015-02-23 10:30,23,94.995,95.09,94.995,95.05,7
20150601|2015-02-23 11:00,23,95.08,95.12,95.07,95.085,14
20150601|2015-02-23 11:30,23,95.085,95.175,95.085,95.175,9
20150601|2015-02-23 12:30,23,95.075,95.075,95.075,95.075,1
20150601|2015-02-23 13:00,23,95.055,95.055,95.055,95.055,1
20150601|2015-02-23 13:30,23,95.11,95.12,95.11,95.12,3
20150601|2015-02-23 14:00,23,95.155,95.155,95.155,95.155,1
20150601|2015-02-23 14:30,23,95.11,95.11,95.11,95.11,1
20150601|2015-02-23 19:00,24,95.1,95.11,95.09,95.105,22
20150601|2015-02-23 19:30,24,95.115,95.115,95.115,95.115,1
20150601|2015-02-23 20:00,24,95.09,95.11,95.09,95.11,2
20150601|2015-02-23 20:30,24,95.195,95.195,95.195,95.195,1
20150601|2015-02-23 21:00,24,95.19,95.19,95.165,95.165,6
20150601|2015-02-23 21:30,24,95.19,95.19,95.19,95.19,4
20150601|2015-02-23 22:00,24,95.155,95.155,95.155,95.155,1
20150601|2015-02-23 22:30,24,95.15,95.15,95.115,95.115,14
20150601|2015-02-23 23:30,24,95.14,95.14,95.14,95.14,1
20150601|2015-02-24 00:00,24,95.235,95.235,95.235,95.235,30
20150601|2015-02-24 00:30,24,95.245,95.255,95.16,95.195,72
20150601|2015-02-24 01:00,24,95.22,95.235,95.195,95.195,56
20150601|2015-02-24 01:30,24,95.24,95.255,95.21,95.24,63
20150601|2015-02-24 02:00,24,95.26,95.335,95.26,95.305,140
20150601|2015-02-24 02:30,24,95.33,95.335,95.26,95.295,163
20150601|2015-02-24 03:00,24,95.325,95.4,95.3,95.4,36
20150601|2015-02-24 03:30,24,95.4,95.43,95.385,95.43,35
20150601|2015-02-24 04:00,24,95.425,95.44,95.39,95.44,13
20150601|2015-02-24 04:30,24,95.45,95.455,95.385,95.395,76
20150601|2015-02-24 05:00,24,95.38,95.38,95.275,95.275,21
20150601|2015-02-24 05:30,24,95.27,95.34,95.25,95.34,48
20150601|2015-02-24 06:00,24,95.32,95.32,95.295,95.315,3
20150601|2015-02-24 06:30,24,95.305,95.325,95.27,95.285,32
20150601|2015-02-24 07:00,24,95.32,95.32,95.305,95.305,13
20150601|2015-02-24 07:30,24,95.28,95.285,95.225,95.26,19
20150601|2015-02-24 08:00,24,95.245,95.35,95.245,95.28,15
20150601|2015-02-24 08:30,24,95.295,95.315,95.29,95.295,19
20150601|2015-02-24 09:00,24,95.32,95.55,95.05,95.24,213
20150601|2015-02-24 09:30,24,95.2,95.2,95.05,95.145,154
20150601|2015-02-24 10:00,24,95.145,95.17,95.005,95.17,99
20150601|2015-02-24 10:30,24,95.185,95.34,95.16,95.34,57
20150601|2015-02-24 11:00,24,95.31,95.35,95.25,95.27,30
20150601|2015-02-24 11:30,24,95.245,95.245,95.055,95.11,48
20150601|2015-02-24 12:00,24,95.07,95.07,95.07,95.07,5
20150601|2015-02-24 13:00,24,95.025,95.035,95,95.03,31
20150601|2015-02-24 13:30,24,95.015,95.055,95.015,95.055,3
20150601|2015-02-24 14:00,24,95.06,95.06,95.02,95.02,6
20150601|2015-02-24 14:30,24,95.01,95.01,95.01,95.01,13
20150601|2015-02-24 15:00,24,95.005,95.005,95.005,95.005,7
20150601|2015-02-24 19:00,25,94.92,94.955,94.89,94.955,52
20150601|2015-02-24 19:30,25,94.955,94.955,94.905,94.905,23
20150601|2015-02-24 20:00,25,94.945,94.945,94.945,94.945,1
20150601|2015-02-24 20:30,25,94.925,94.93,94.92,94.92,12
20150601|2015-02-24 21:00,25,94.925,94.925,94.905,94.905,19
20150601|2015-02-24 21:30,25,94.91,94.93,94.91,94.93,7
20150601|2015-02-24 22:30,25,94.93,94.93,94.925,94.925,6
20150601|2015-02-24 23:00,25,94.92,94.92,94.92,94.92,1
20150601|2015-02-24 23:30,25,94.91,94.915,94.91,94.91,19
20150601|2015-02-25 00:00,25,94.915,94.915,94.89,94.905,41
20150601|2015-02-25 00:30,25,94.925,94.925,94.86,94.86,42
20150601|2015-02-25 01:00,25,94.86,94.86,94.7,94.7,138
20150601|2015-02-25 01:30,25,94.68,94.77,94.65,94.77,29
20150601|2015-02-25 02:00,25,94.77,94.845,94.74,94.845,15
20150601|2015-02-25 02:30,25,94.785,94.785,94.71,94.735,29
20150601|2015-02-25 03:00,25,94.72,94.72,94.68,94.68,14
20150601|2015-02-25 03:30,25,94.745,94.75,94.745,94.75,8
20150601|2015-02-25 04:00,25,94.775,94.785,94.775,94.78,14
20150601|2015-02-25 04:30,25,94.84,94.885,94.825,94.865,9
20150601|2015-02-25 05:00,25,94.845,94.85,94.845,94.85,45
20150601|2015-02-25 05:30,25,94.89,94.89,94.87,94.89,25
20150601|2015-02-25 06:00,25,94.91,94.91,94.795,94.795,20
20150601|2015-02-25 06:30,25,94.825,94.955,94.825,94.94,11
20150601|2015-02-25 07:00,25,94.95,94.965,94.89,94.89,24
20150601|2015-02-25 07:30,25,94.825,94.845,94.825,94.83,4
20150601|2015-02-25 08:00,25,94.895,94.915,94.895,94.915,24
20150601|2015-02-25 08:30,25,94.86,94.9,94.86,94.875,19
20150601|2015-02-25 09:00,25,94.865,94.865,94.835,94.835,14
20150601|2015-02-25 09:30,25,94.82,94.82,94.76,94.8,61
20150601|2015-02-25 10:00,25,94.79,94.815,94.76,94.815,20
20150601|2015-02-25 10:30,25,94.815,94.815,94.72,94.735,34
20150601|2015-02-25 11:00,25,94.775,94.795,94.775,94.78,9
20150601|2015-02-25 11:30,25,94.79,94.8,94.78,94.78,12
20150601|2015-02-25 12:00,25,94.795,94.805,94.785,94.805,7
20150601|2015-02-25 12:30,25,94.815,94.815,94.75,94.75,110
20150601|2015-02-25 13:00,25,94.72,94.72,94.72,94.72,1
20150601|2015-02-25 13:30,25,94.73,94.745,94.7,94.7,63
20150601|2015-02-25 14:30,25,94.695,94.695,94.68,94.68,30
20150601|2015-02-25 15:30,25,94.69,94.69,94.69,94.69,1
20150601|2015-02-25 19:00,26,94.73,94.73,94.65,94.69,40
20150601|2015-02-25 19:30,26,94.7,94.7,94.665,94.665,10
20150601|2015-02-25 20:30,26,94.68,94.685,94.66,94.66,31
20150601|2015-02-25 21:00,26,94.665,94.67,94.665,94.67,3
20150601|2015-02-25 21:30,26,94.66,94.66,94.655,94.655,3
20150601|2015-02-25 22:00,26,94.665,94.665,94.64,94.64,13
20150601|2015-02-25 22:30,26,94.63,94.63,94.62,94.62,5
20150601|2015-02-25 23:00,26,94.62,94.64,94.615,94.64,10
20150601|2015-02-25 23:30,26,94.66,94.665,94.66,94.665,2
20150601|2015-02-26 00:00,26,94.665,94.69,94.665,94.69,5
20150601|2015-02-26 00:30,26,94.68,94.68,94.655,94.655,4
20150601|2015-02-26 01:00,26,94.655,94.655,94.63,94.63,9
20150601|2015-02-26 01:30,26,94.67,94.75,94.67,94.735,10
20150601|2015-02-26 02:00,26,94.715,94.715,94.655,94.655,9
20150601|2015-02-26 02:30,26,94.715,94.72,94.7,94.7,38
20150601|2015-02-26 03:00,26,94.705,94.74,94.7,94.7,55
20150601|2015-02-26 03:30,26,94.7,94.7,94.6,94.605,62
20150601|2015-02-26 04:00,26,94.575,94.595,94.535,94.575,126
20150601|2015-02-26 04:30,26,94.595,94.645,94.595,94.645,33
20150601|2015-02-26 05:00,26,94.685,94.685,94.685,94.685,1
20150601|2015-02-26 05:30,26,94.665,94.695,94.665,94.695,37
20150601|2015-02-26 06:00,26,94.75,94.825,94.75,94.81,9
20150601|2015-02-26 06:30,26,94.865,94.985,94.865,94.95,31
20150601|2015-02-26 07:00,26,94.965,94.985,94.95,94.96,39
20150601|2015-02-26 07:30,26,94.955,95.35,94.785,95.29,189
20150601|2015-02-26 08:00,26,95.32,95.42,95.3,95.415,215
20150601|2015-02-26 08:30,26,95.42,95.545,95.4,95.5,152
20150601|2015-02-26 09:00,26,95.545,95.66,95.545,95.66,142
20150601|2015-02-26 09:30,26,95.665,95.74,95.625,95.675,687
20150601|2015-02-26 10:00,26,95.67,95.67,95.575,95.63,23
20150601|2015-02-26 10:30,26,95.64,95.68,95.64,95.68,36
20150601|2015-02-26 11:00,26,95.63,95.73,95.63,95.73,23
20150601|2015-02-26 11:30,26,95.73,95.83,95.73,95.775,90
20150601|2015-02-26 12:00,26,95.79,95.84,95.77,95.77,20
20150601|2015-02-26 12:30,26,95.765,95.78,95.745,95.745,35
20150601|2015-02-26 13:00,26,95.735,95.79,95.72,95.765,23
20150601|2015-02-26 14:00,26,95.785,95.81,95.77,95.77,8
20150601|2015-02-26 14:30,26,95.805,95.805,95.765,95.765,88
20150601|2015-02-26 15:00,26,95.77,95.785,95.77,95.785,47
20150601|2015-02-26 15:30,26,95.795,95.795,95.775,95.775,37
20150601|2015-02-26 19:00,27,95.65,95.7,95.62,95.69,117
20150601|2015-02-26 19:30,27,95.675,95.695,95.66,95.66,23
20150601|2015-02-26 20:00,27,95.655,95.67,95.63,95.64,43
20150601|2015-02-26 20:30,27,95.66,95.675,95.64,95.64,51
20150601|2015-02-26 21:00,27,95.635,95.65,95.6,95.61,100
20150601|2015-02-26 21:30,27,95.625,95.665,95.625,95.645,149
20150601|2015-02-26 22:00,27,95.65,95.655,95.64,95.64,104
20150601|2015-02-26 22:30,27,95.645,95.645,95.62,95.625,66
20150601|2015-02-26 23:00,27,95.635,95.635,95.615,95.615,6
20150601|2015-02-26 23:30,27,95.63,95.635,95.605,95.605,65
20150601|2015-02-27 00:00,27,95.605,95.61,95.6,95.61,33
20150601|2015-02-27 00:30,27,95.605,95.705,95.6,95.7,61
20150601|2015-02-27 01:00,27,95.715,95.715,95.655,95.655,27
20150601|2015-02-27 01:30,27,95.645,95.65,95.62,95.625,92
20150601|2015-02-27 02:00,27,95.68,95.725,95.655,95.655,38
20150601|2015-02-27 02:30,27,95.625,95.675,95.56,95.625,170
20150601|2015-02-27 03:00,27,95.62,95.62,95.515,95.515,167
20150601|2015-02-27 03:30,27,95.545,95.56,95.52,95.555,17
20150601|2015-02-27 04:00,27,95.63,95.64,95.555,95.555,60
20150601|2015-02-27 04:30,27,95.555,95.565,95.435,95.435,149
20150601|2015-02-27 05:00,27,95.475,95.485,95.44,95.47,76
20150601|2015-02-27 05:30,27,95.48,95.525,95.455,95.525,79
20150601|2015-02-27 06:00,27,95.525,95.56,95.5,95.52,127
20150601|2015-02-27 06:30,27,95.495,95.545,95.44,95.455,63
20150601|2015-02-27 07:00,27,95.435,95.435,95.37,95.425,256
20150601|2015-02-27 07:30,27,95.4,95.56,95.32,95.55,116
20150601|2015-02-27 08:00,27,95.505,95.675,95.5,95.66,15
20150601|2015-02-27 08:30,27,95.73,95.855,95.7,95.78,155
20150601|2015-02-27 09:00,27,95.77,95.77,95.625,95.64,66
20150601|2015-02-27 09:30,27,95.6,95.6,95.495,95.56,69
20150601|2015-02-27 10:00,27,95.645,95.665,95.52,95.62,87
20150601|2015-02-27 10:30,27,95.615,95.74,95.575,95.74,64
20150601|2015-02-27 11:00,27,95.715,95.79,95.715,95.755,29
20150601|2015-02-27 11:30,27,95.74,95.785,95.72,95.76,25
20150601|2015-02-27 12:00,27,95.76,95.76,95.71,95.735,36
20150601|2015-02-27 12:30,27,95.725,95.725,95.69,95.69,12
20150601|2015-02-27 13:00,27,95.68,95.7,95.675,95.7,4
20150601|2015-02-27 13:30,27,95.695,95.73,95.695,95.73,21
20150601|2015-02-27 14:00,27,95.74,95.745,95.74,95.745,5
20150601|2015-02-27 14:30,27,95.745,95.76,95.725,95.74,29
20150601|2015-02-27 15:00,27,95.73,95.73,95.73,95.73,1
20150601|2015-02-27 15:30,27,95.72,95.72,95.715,95.715,3
20150601|2015-03-01 17:00,2,95.83,95.93,95.83,95.905,9
20150601|2015-03-01 17:30,2,95.9,95.965,95.89,95.945,22
20150601|2015-03-01 18:00,2,95.95,95.975,95.905,95.95,15
20150601|2015-03-01 18:30,2,95.95,95.965,95.93,95.94,18
20150601|2015-03-01 19:00,2,95.93,95.93,95.875,95.91,101
20150601|2015-03-01 19:30,2,95.91,95.915,95.87,95.88,21
20150601|2015-03-01 20:00,2,95.885,95.9,95.875,95.885,73
20150601|2015-03-01 20:30,2,95.875,95.91,95.875,95.91,8
20150601|2015-03-01 21:00,2,95.905,95.915,95.89,95.895,32
20150601|2015-03-01 21:30,2,95.905,95.905,95.865,95.865,12
20150601|2015-03-01 22:00,2,95.87,95.88,95.86,95.87,29
20150601|2015-03-01 22:30,2,95.875,95.88,95.855,95.855,20
20150601|2015-03-01 23:00,2,95.865,95.87,95.85,95.85,11
20150601|2015-03-01 23:30,2,95.855,95.855,95.825,95.825,22
20150601|2015-03-02 00:00,2,95.82,95.845,95.82,95.845,9
20150601|2015-03-02 00:30,2,95.855,95.87,95.85,95.87,12
20150601|2015-03-02 01:00,2,95.895,95.905,95.87,95.895,11
20150601|2015-03-02 01:30,2,95.9,95.95,95.88,95.88,34
20150601|2015-03-02 02:00,2,95.88,95.88,95.8,95.8,51
20150601|2015-03-02 02:30,2,95.805,95.845,95.8,95.82,46
20150601|2015-03-02 03:00,2,95.81,95.835,95.785,95.79,63
20150601|2015-03-02 03:30,2,95.79,95.805,95.68,95.68,280
20150601|2015-03-02 04:00,2,95.685,95.715,95.68,95.69,23
20150601|2015-03-02 04:30,2,95.68,95.705,95.665,95.685,43
20150601|2015-03-02 05:00,2,95.68,95.68,95.57,95.59,119
20150601|2015-03-02 05:30,2,95.58,95.63,95.565,95.63,63
20150601|2015-03-02 06:00,2,95.655,95.67,95.555,95.58,284
20150601|2015-03-02 06:30,2,95.59,95.675,95.59,95.67,16
20150601|2015-03-02 07:00,2,95.655,95.675,95.61,95.635,73
20150601|2015-03-02 07:30,2,95.645,95.755,95.625,95.675,251
20150601|2015-03-02 08:00,2,95.685,95.69,95.64,95.655,152
20150601|2015-03-02 08:30,2,95.635,95.75,95.625,95.73,136
20150601|2015-03-02 09:00,2,95.73,95.91,95.73,95.905,117
20150601|2015-03-02 09:30,2,95.92,95.925,95.87,95.89,97
20150601|2015-03-02 10:00,2,95.87,95.99,95.845,95.99,274
20150601|2015-03-02 10:30,2,95.975,95.975,95.905,95.93,137
20150601|2015-03-02 11:00,2,95.925,95.995,95.915,95.98,132
20150601|2015-03-02 11:30,2,95.955,96.03,95.955,96.02,176
20150601|2015-03-02 12:00,2,96.005,96.015,95.96,95.975,20
20150601|2015-03-02 12:30,2,95.945,95.955,95.905,95.91,47
20150601|2015-03-02 13:00,2,95.91,95.91,95.87,95.9,79
20150601|2015-03-02 13:30,2,95.91,95.95,95.905,95.95,24
20150601|2015-03-02 14:00,2,95.955,95.985,95.955,95.975,30
20150601|2015-03-02 14:30,2,95.975,95.995,95.975,95.99,21
20150601|2015-03-02 15:00,2,95.99,95.99,95.98,95.98,3
20150601|2015-03-02 15:30,2,95.99,95.99,95.965,95.965,31
20150601|2015-03-02 19:00,3,95.945,95.945,95.905,95.925,51
20150601|2015-03-02 19:30,3,95.905,95.905,95.885,95.885,10
20150601|2015-03-02 20:00,3,95.84,95.865,95.825,95.86,23
20150601|2015-03-02 20:30,3,95.87,95.875,95.81,95.81,63
20150601|2015-03-02 21:00,3,95.84,95.85,95.835,95.85,57
20150601|2015-03-02 21:30,3,95.81,95.845,95.8,95.845,15
20150601|2015-03-02 22:00,3,95.825,95.825,95.805,95.805,4
20150601|2015-03-02 22:30,3,95.78,95.785,95.77,95.78,26
20150601|2015-03-02 23:00,3,95.79,95.8,95.785,95.795,13
20150601|2015-03-02 23:30,3,95.79,95.795,95.76,95.76,23
20150601|2015-03-03 00:00,3,95.78,95.785,95.75,95.785,60
20150601|2015-03-03 00:30,3,95.79,95.795,95.79,95.795,5
20150601|2015-03-03 01:00,3,95.78,95.78,95.69,95.735,59
20150601|2015-03-03 01:30,3,95.77,95.78,95.715,95.725,18
20150601|2015-03-03 02:00,3,95.845,95.875,95.845,95.86,18
20150601|2015-03-03 02:30,3,95.87,95.925,95.865,95.875,45
20150601|2015-03-03 03:00,3,95.87,95.895,95.87,95.895,15
20150601|2015-03-03 03:30,3,95.895,95.96,95.895,95.955,48
20150601|2015-03-03 04:00,3,95.97,95.99,95.94,95.95,47
20150601|2015-03-03 04:30,3,95.97,95.995,95.935,95.98,15
20150601|2015-03-03 05:00,3,95.995,96.02,95.985,96,37
20150601|2015-03-03 05:30,3,95.99,96.055,95.96,96.05,64
20150601|2015-03-03 06:00,3,96.05,96.07,96,96.03,216
20150601|2015-03-03 06:30,3,96.04,96.05,95.99,96.005,71
20150601|2015-03-03 07:00,3,96.005,96.005,95.93,95.93,68
20150601|2015-03-03 07:30,3,95.925,95.945,95.88,95.935,132
20150601|2015-03-03 08:00,3,95.925,95.925,95.845,95.86,136
20150601|2015-03-03 08:30,3,95.865,95.875,95.71,95.715,228
20150601|2015-03-03 09:00,3,95.715,95.78,95.705,95.76,437
20150601|2015-03-03 09:30,3,95.765,95.905,95.755,95.85,187
20150601|2015-03-03 10:00,3,95.86,95.86,95.76,95.8,283
20150601|2015-03-03 10:30,3,95.805,95.815,95.69,95.69,390
20150601|2015-03-03 11:00,3,95.695,95.775,95.65,95.73,237
20150601|2015-03-03 11:30,3,95.755,95.805,95.73,95.755,189
20150601|2015-03-03 12:00,3,95.765,95.79,95.76,95.78,39
20150601|2015-03-03 12:30,3,95.78,95.815,95.77,95.815,224
20150601|2015-03-03 13:00,3,95.83,95.905,95.83,95.86,196
20150601|2015-03-03 13:30,3,95.89,95.925,95.885,95.925,135
20150601|2015-03-03 14:00,3,95.925,95.96,95.925,95.935,60
20150601|2015-03-03 14:30,3,95.935,95.945,95.92,95.93,62
20150601|2015-03-03 15:00,3,95.94,95.96,95.94,95.96,5
20150601|2015-03-03 15:30,3,95.94,95.945,95.925,95.925,10
20150601|2015-03-03 19:00,4,95.88,95.925,95.88,95.925,74
20150601|2015-03-03 19:30,4,95.935,95.935,95.915,95.915,84
20150601|2015-03-03 20:00,4,95.925,95.94,95.925,95.935,27
20150601|2015-03-03 20:30,4,95.935,95.95,95.935,95.95,31
20150601|2015-03-03 21:00,4,95.96,95.96,95.945,95.945,26
20150601|2015-03-03 21:30,4,95.94,95.97,95.935,95.965,41
20150601|2015-03-03 22:00,4,95.975,96.025,95.975,96.025,21
20150601|2015-03-03 22:30,4,96.015,96.015,96,96,8
20150601|2015-03-03 23:00,4,96.015,96.035,96.005,96.025,24
20150601|2015-03-03 23:30,4,96.025,96.025,96.005,96.015,99
20150601|2015-03-04 00:00,4,95.99,96.025,95.99,96.015,40
20150601|2015-03-04 00:30,4,96.015,96.05,95.995,96.045,198
20150601|2015-03-04 01:00,4,96.035,96.035,96,96.02,166
20150601|2015-03-04 01:30,4,96.02,96.04,95.97,95.97,116
20150601|2015-03-04 02:00,4,95.975,96.055,95.97,96.04,33
20150601|2015-03-04 02:30,4,96.04,96.24,96.04,96.17,419
20150601|2015-03-04 03:00,4,96.2,96.3,96.18,96.275,550
20150601|2015-03-04 03:30,4,96.275,96.3,96.21,96.23,83
20150601|2015-03-04 04:00,4,96.23,96.28,96.23,96.25,79
20150601|2015-03-04 04:30,4,96.27,96.305,96.265,96.3,108
20150601|2015-03-04 05:00,4,96.305,96.345,96.29,96.305,145
20150601|2015-03-04 05:30,4,96.31,96.315,96.24,96.25,127
20150601|2015-03-04 06:00,4,96.255,96.255,96.185,96.19,295
20150601|2015-03-04 06:30,4,96.185,96.3,96.165,96.295,112
20150601|2015-03-04 07:00,4,96.29,96.345,96.155,96.275,296
20150601|2015-03-04 07:30,4,96.255,96.285,96.205,96.24,185
20150601|2015-03-04 08:00,4,96.23,96.405,96.23,96.28,257
20150601|2015-03-04 08:30,4,96.29,96.545,96.29,96.515,533
20150601|2015-03-04 09:00,4,96.505,96.64,96.485,96.58,553
20150601|2015-03-04 09:30,4,96.61,96.655,96.535,96.605,453
20150601|2015-03-04 10:00,4,96.605,96.62,96.55,96.58,1824
20150601|2015-03-04 10:30,4,96.575,96.72,96.575,96.695,1901
20150601|2015-03-04 11:00,4,96.675,96.685,96.63,96.675,424
20150601|2015-03-04 11:30,4,96.64,96.685,96.63,96.65,244
20150601|2015-03-04 12:00,4,96.645,96.7,96.635,96.655,400
20150601|2015-03-04 12:30,4,96.65,96.655,96.6,96.635,127
20150601|2015-03-04 13:00,4,96.635,96.635,96.6,96.61,181
20150601|2015-03-04 13:30,4,96.61,96.635,96.595,96.625,207
20150601|2015-03-04 14:00,4,96.635,96.645,96.615,96.625,388
20150601|2015-03-04 14:30,4,96.625,96.635,96.62,96.625,80
20150601|2015-03-04 15:00,4,96.62,96.63,96.615,96.615,32
20150601|2015-03-04 15:30,4,96.615,96.615,96.595,96.61,8
20150601|2015-03-04 19:00,5,96.615,96.635,96.615,96.625,125
20150601|2015-03-04 19:30,5,96.645,96.68,96.645,96.68,149
20150601|2015-03-04 20:00,5,96.7,96.7,96.65,96.685,46
20150601|2015-03-04 20:30,5,96.675,96.69,96.65,96.685,76
20150601|2015-03-04 21:00,5,96.69,96.69,96.675,96.675,41
20150601|2015-03-04 21:30,5,96.705,96.745,96.7,96.735,174
20150601|2015-03-04 22:00,5,96.75,96.76,96.74,96.745,19
20150601|2015-03-04 22:30,5,96.74,96.8,96.73,96.785,45
20150601|2015-03-04 23:00,5,96.8,96.81,96.79,96.79,119
20150601|2015-03-04 23:30,5,96.79,96.815,96.775,96.815,63
20150601|2015-03-05 00:00,5,96.825,96.96,96.815,96.93,211
20150601|2015-03-05 00:30,5,96.94,96.985,96.92,96.935,165
20150601|2015-03-05 01:00,5,96.925,96.945,96.86,96.88,215
20150601|2015-03-05 01:30,5,96.86,96.9,96.825,96.83,297
20150601|2015-03-05 02:00,5,96.84,96.885,96.785,96.875,99
20150601|2015-03-05 02:30,5,96.935,96.935,96.865,96.865,60
20150601|2015-03-05 03:00,5,96.87,96.895,96.86,96.895,22
20150601|2015-03-05 03:30,5,96.9,96.965,96.9,96.925,97
20150601|2015-03-05 04:00,5,96.935,96.95,96.9,96.9,14
20150601|2015-03-05 04:30,5,96.9,96.91,96.89,96.89,7
20150601|2015-03-05 05:00,5,96.835,96.91,96.835,96.91,72
20150601|2015-03-05 05:30,5,96.91,96.93,96.89,96.925,105
20150601|2015-03-05 06:00,5,96.91,96.92,96.88,96.895,61
20150601|2015-03-05 06:30,5,96.905,96.905,96.86,96.87,103
20150601|2015-03-05 07:00,5,96.855,96.9,96.755,96.9,399
20150601|2015-03-05 07:30,5,96.9,97.105,96.575,97.05,2232
20150601|2015-03-05 08:00,5,97.06,97.18,96.98,97.04,501
20150601|2015-03-05 08:30,5,97.03,97.12,96.965,96.995,537
20150601|2015-03-05 09:00,5,96.995,97.05,96.875,96.915,835
20150601|2015-03-05 09:30,5,96.915,97.055,96.905,97.055,514
20150601|2015-03-05 10:00,5,97.035,97.125,97.015,97.095,751
20150601|2015-03-05 10:30,5,97.09,97.21,97.085,97.21,590
20150601|2015-03-05 11:00,5,97.215,97.315,97.19,97.2,704
20150601|2015-03-05 11:30,5,97.2,97.205,97.09,97.09,565
20150601|2015-03-05 12:00,5,97.105,97.115,97.06,97.065,195
20150601|2015-03-05 12:30,5,97.075,97.09,97.03,97.03,322
20150601|2015-03-05 13:00,5,97.03,97.03,96.96,96.975,457
20150601|2015-03-05 13:30,5,96.97,96.975,96.92,96.955,486
20150601|2015-03-05 14:00,5,96.955,96.98,96.925,96.945,109
20150601|2015-03-05 14:30,5,96.945,96.985,96.94,96.965,32
20150601|2015-03-05 15:00,5,96.97,96.97,96.94,96.955,27
20150601|2015-03-05 15:30,5,96.94,96.95,96.93,96.95,16
20150601|2015-03-05 19:00,6,96.98,97.005,96.95,96.95,64
20150601|2015-03-05 19:30,6,96.95,96.955,96.92,96.94,24
20150601|2015-03-05 20:00,6,96.925,96.925,96.89,96.9,31
20150601|2015-03-05 20:30,6,96.91,96.96,96.91,96.96,77
20150601|2015-03-05 21:00,6,96.955,96.99,96.955,96.99,113
20150601|2015-03-05 21:30,6,96.97,96.975,96.955,96.96,77
20150601|2015-03-05 22:00,6,96.96,96.96,96.93,96.93,12
20150601|2015-03-05 22:30,6,96.95,96.955,96.945,96.95,12
20150601|2015-03-05 23:00,6,96.945,96.955,96.945,96.95,11
20150601|2015-03-05 23:30,6,96.965,96.995,96.965,96.985,8
20150601|2015-03-06 00:00,6,97,97.005,96.99,96.995,8
20150601|2015-03-06 00:30,6,97,97.05,96.995,97.045,47
20150601|2015-03-06 01:00,6,97.04,97.06,97.015,97.055,26
20150601|2015-03-06 01:30,6,97.055,97.085,97.005,97.005,101
20150601|2015-03-06 02:00,6,97.005,97.1,97,97.085,56
20150601|2015-03-06 02:30,6,97.08,97.185,97.065,97.175,60
20150601|2015-03-06 03:00,6,97.195,97.325,97.17,97.295,300
20150601|2015-03-06 03:30,6,97.295,97.355,97.29,97.355,253
20150601|2015-03-06 04:00,6,97.35,97.375,97.315,97.355,160
20150601|2015-03-06 04:30,6,97.345,97.38,97.28,97.28,475
20150601|2015-03-06 05:00,6,97.29,97.33,97.29,97.33,79
20150601|2015-03-06 05:30,6,97.31,97.53,97.31,97.495,355
20150601|2015-03-06 06:00,6,97.475,97.5,97.38,97.38,245
20150601|2015-03-06 06:30,6,97.38,97.43,97.305,97.315,257
20150601|2015-03-06 07:00,6,97.305,97.35,97.205,97.235,415
20150601|2015-03-06 07:30,6,97.25,98.065,97.23,97.945,2123
20150601|2015-03-06 08:00,6,97.95,98.175,97.93,98.075,1089
20150601|2015-03-06 08:30,6,98.075,98.205,98.045,98.205,677
20150601|2015-03-06 09:00,6,98.215,98.295,98.07,98.085,1109
20150601|2015-03-06 09:30,6,98.09,98.21,98,98.2,963
20150601|2015-03-06 10:00,6,98.185,98.21,98.09,98.12,827
20150601|2015-03-06 10:30,6,98.115,98.24,98.115,98.215,323
20150601|2015-03-06 11:00,6,98.215,98.24,98.17,98.23,511
20150601|2015-03-06 11:30,6,98.22,98.23,98.125,98.13,385
20150601|2015-03-06 12:00,6,98.135,98.18,98.125,98.17,223
20150601|2015-03-06 12:30,6,98.165,98.19,98.07,98.09,645
20150601|2015-03-06 13:00,6,98.09,98.1,97.99,97.99,311
20150601|2015-03-06 13:30,6,97.995,98.035,97.975,98.025,189
20150601|2015-03-06 14:00,6,98.035,98.115,98.035,98.105,65
20150601|2015-03-06 14:30,6,98.11,98.11,98.045,98.07,126
20150601|2015-03-06 15:00,6,98.095,98.135,98.095,98.13,134
20150601|2015-03-06 15:30,6,98.13,98.16,98.12,98.16,36
20150601|2015-03-08 17:00,9,98.16,98.295,98.15,98.2,56
20150601|2015-03-08 17:30,9,98.235,98.25,98.07,98.07,1181
20150601|2015-03-08 18:00,9,98.065,98.09,98.045,98.045,179
20150601|2015-03-08 18:30,9,98.055,98.075,98.05,98.065,68
20150601|2015-03-08 19:00,9,98.05,98.05,97.98,97.985,124
20150601|2015-03-08 19:30,9,97.995,98.07,97.995,98.065,62
20150601|2015-03-08 20:00,9,98.075,98.11,98.06,98.1,142
20150601|2015-03-08 20:30,9,98.105,98.14,98.1,98.13,142
20150601|2015-03-08 21:00,9,98.13,98.15,98.13,98.135,115
20150601|2015-03-08 21:30,9,98.14,98.155,98.12,98.135,172
20150601|2015-03-08 22:00,9,98.135,98.22,98.135,98.2,222
20150601|2015-03-08 22:30,9,98.21,98.23,98.205,98.215,118
20150601|2015-03-08 23:00,9,98.205,98.205,98.19,98.19,83
20150601|2015-03-08 23:30,9,98.19,98.2,98.17,98.18,147
20150601|2015-03-09 00:00,9,98.19,98.23,98.19,98.22,97
20150601|2015-03-09 00:30,9,98.215,98.22,98.19,98.21,153
20150601|2015-03-09 01:00,9,98.2,98.2,98.125,98.145,400
20150601|2015-03-09 01:30,9,98.15,98.2,98.125,98.145,225
20150601|2015-03-09 02:00,9,98.125,98.18,98.1,98.125,355
20150601|2015-03-09 02:30,9,98.16,98.17,98.08,98.15,122
20150601|2015-03-09 03:00,9,98.155,98.155,97.96,97.995,864
20150601|2015-03-09 03:30,9,97.995,98.03,97.95,97.965,392
20150601|2015-03-09 04:00,9,97.96,98.145,97.91,98.14,906
20150601|2015-03-09 04:30,9,98.135,98.16,98.03,98.03,231
20150601|2015-03-09 05:00,9,98.025,98.05,97.99,98.025,601
20150601|2015-03-09 05:30,9,98.045,98.1,97.99,98.095,293
20150601|2015-03-09 06:00,9,98.085,98.12,98.07,98.075,258
20150601|2015-03-09 06:30,9,98.085,98.22,98.08,98.2,203
20150601|2015-03-09 07:00,9,98.195,98.235,98.125,98.155,271
20150601|2015-03-09 07:30,9,98.165,98.28,98.155,98.195,678
20150601|2015-03-09 08:00,9,98.185,98.195,98.105,98.125,526
20150601|2015-03-09 08:30,9,98.12,98.185,98.07,98.17,1005
20150601|2015-03-09 09:00,9,98.16,98.225,98.13,98.19,379
20150601|2015-03-09 09:30,9,98.19,98.265,98.145,98.265,281
20150601|2015-03-09 10:00,9,98.25,98.265,98.19,98.26,1030
20150601|2015-03-09 10:30,9,98.265,98.37,98.245,98.345,1659
20150601|2015-03-09 11:00,9,98.34,98.385,98.315,98.32,968
20150601|2015-03-09 11:30,9,98.315,98.335,98.255,98.325,283
20150601|2015-03-09 12:00,9,98.31,98.31,98.24,98.26,620
20150601|2015-03-09 12:30,9,98.26,98.265,98.215,98.215,502
20150601|2015-03-09 13:00,9,98.22,98.25,98.175,98.185,349
20150601|2015-03-09 13:30,9,98.205,98.225,98.165,98.185,230
20150601|2015-03-09 14:00,9,98.185,98.24,98.185,98.2,171
20150601|2015-03-09 14:30,9,98.175,98.205,98.16,98.195,303
20150601|2015-03-09 15:00,9,98.215,98.235,98.205,98.22,89
20150601|2015-03-09 15:30,9,98.225,98.245,98.225,98.225,27
20150601|2015-03-09 19:00,10,98.395,98.44,98.375,98.44,547
20150601|2015-03-09 19:30,10,98.445,98.465,98.405,98.42,286
20150601|2015-03-09 20:00,10,98.41,98.49,98.405,98.475,469
20150601|2015-03-09 20:30,10,98.485,98.515,98.475,98.5,421
20150601|2015-03-09 21:00,10,98.48,98.53,98.47,98.52,235
20150601|2015-03-09 21:30,10,98.51,98.54,98.5,98.515,214
20150601|2015-03-09 22:00,10,98.505,98.81,98.505,98.805,942
20150601|2015-03-09 22:30,10,98.82,98.83,98.72,98.72,533
20150601|2015-03-09 23:00,10,98.72,98.78,98.69,98.73,2430
20150601|2015-03-09 23:30,10,98.735,98.78,98.715,98.73,194
20150601|2015-03-10 00:00,10,98.74,98.75,98.71,98.71,208
20150601|2015-03-10 00:30,10,98.73,98.74,98.715,98.74,62
20150601|2015-03-10 01:00,10,98.76,98.795,98.755,98.79,357
20150601|2015-03-10 01:30,10,98.795,98.805,98.71,98.72,184
20150601|2015-03-10 02:00,10,98.73,98.76,98.635,98.635,577
20150601|2015-03-10 02:30,10,98.635,98.72,98.565,98.72,518
20150601|2015-03-10 03:00,10,98.715,98.88,98.71,98.855,678
20150601|2015-03-10 03:30,10,98.86,99.18,98.84,99.025,1745
20150601|2015-03-10 04:00,10,99.035,99.1,98.94,99.06,693
20150601|2015-03-10 04:30,10,99.055,99.115,99.05,99.06,367
20150601|2015-03-10 05:00,10,99.065,99.15,99.005,99.02,516
20150601|2015-03-10 05:30,10,99.005,99.015,98.885,98.97,359
20150601|2015-03-10 06:00,10,98.965,99.085,98.94,99.055,390
20150601|2015-03-10 06:30,10,99.055,99.135,98.955,99.135,632
20150601|2015-03-10 07:00,10,99.12,99.13,98.93,98.97,671
20150601|2015-03-10 07:30,10,98.96,99.125,98.72,99.025,1988
20150601|2015-03-10 08:00,10,99.02,99.11,98.945,98.95,1090
20150601|2015-03-10 08:30,10,98.95,98.95,98.68,98.83,1097
20150601|2015-03-10 09:00,10,98.825,99.025,98.825,98.96,990
20150601|2015-03-10 09:30,10,98.96,99,98.84,98.86,588
20150601|2015-03-10 10:00,10,98.86,99.055,98.86,99.035,1088
20150601|2015-03-10 10:30,10,99.035,99.185,99.01,99.16,896
20150601|2015-03-10 11:00,10,99.155,99.215,99.12,99.165,626
20150601|2015-03-10 11:30,10,99.17,99.17,99.05,99.08,336
20150601|2015-03-10 12:00,10,99.085,99.11,99.03,99.075,265
20150601|2015-03-10 12:30,10,99.065,99.135,99.045,99.05,324
20150601|2015-03-10 13:00,10,99.055,99.095,99.03,99.07,344
20150601|2015-03-10 13:30,10,99.07,99.235,99.07,99.21,466
20150601|2015-03-10 14:00,10,99.215,99.265,99.19,99.245,329
20150601|2015-03-10 14:30,10,99.25,99.265,99.22,99.225,160
20150601|2015-03-10 15:00,10,99.22,99.23,99.195,99.23,178
20150601|2015-03-10 15:30,10,99.21,99.24,99.18,99.23,119
20150601|2015-03-10 19:00,11,99.15,99.165,99.03,99.145,2268
20150601|2015-03-10 19:30,11,99.145,99.255,99.145,99.21,576
20150601|2015-03-10 20:00,11,99.215,99.225,99.145,99.2,234
20150601|2015-03-10 20:30,11,99.2,99.26,99.185,99.19,386
20150601|2015-03-10 21:00,11,99.2,99.325,99.2,99.315,548
20150601|2015-03-10 21:30,11,99.32,99.38,99.32,99.36,498
20150601|2015-03-10 22:00,11,99.36,99.435,99.36,99.375,588
20150601|2015-03-10 22:30,11,99.385,99.4,99.34,99.385,195
20150601|2015-03-10 23:00,11,99.375,99.51,99.375,99.465,222
20150601|2015-03-10 23:30,11,99.46,99.5,99.405,99.405,516
20150601|2015-03-11 00:00,11,99.415,99.415,99.35,99.36,253
20150601|2015-03-11 00:30,11,99.395,99.4,99.325,99.355,152
20150601|2015-03-11 01:00,11,99.35,99.365,99.295,99.315,146
20150601|2015-03-11 01:30,11,99.315,99.33,99.295,99.315,95
20150601|2015-03-11 02:00,11,99.33,99.445,99.325,99.39,551
20150601|2015-03-11 02:30,11,99.37,99.4,99.265,99.35,414
20150601|2015-03-11 03:00,11,99.38,99.66,99.36,99.54,1496
20150601|2015-03-11 03:30,11,99.535,99.62,99.505,99.62,395
20150601|2015-03-11 04:00,11,99.625,99.765,99.575,99.75,914
20150601|2015-03-11 04:30,11,99.765,99.92,99.73,99.875,1103
20150601|2015-03-11 05:00,11,99.865,100.07,99.82,100.055,1070
20150601|2015-03-11 05:30,11,100.04,100.14,99.99,100.025,951
20150601|2015-03-11 06:00,11,100.025,100.06,99.99,100.03,467
20150601|2015-03-11 06:30,11,100.04,100.07,99.84,99.845,1045
20150601|2015-03-11 07:00,11,99.855,99.875,99.665,99.745,2527
20150601|2015-03-11 07:30,11,99.735,99.935,99.68,99.85,2418
20150601|2015-03-11 08:00,11,99.86,100.01,99.83,99.955,1180
20150601|2015-03-11 08:30,11,99.95,99.97,99.775,99.815,1336
20150601|2015-03-11 09:00,11,99.815,99.985,99.79,99.94,1330
20150601|2015-03-11 09:30,11,99.99,100.135,99.98,100.11,2007
20150601|2015-03-11 10:00,11,100.105,100.225,99.97,99.97,2997
20150601|2015-03-11 10:30,11,99.98,100.12,99.915,100.105,1604
20150601|2015-03-11 11:00,11,100.11,100.125,99.98,99.985,1030
20150601|2015-03-11 11:30,11,99.985,100.13,99.985,100.125,1356
20150601|2015-03-11 12:00,11,100.125,100.32,100.1,100.3,2353
20150601|2015-03-11 12:30,11,100.295,100.54,100.29,100.375,2075
20150601|2015-03-11 13:00,11,100.39,100.39,100.265,100.335,1034
20150601|2015-03-11 13:30,11,100.33,100.4,100.26,100.375,1507
20150601|2015-03-11 14:00,11,100.365,100.365,100.205,100.27,748
20150601|2015-03-11 14:30,11,100.255,100.325,100.24,100.305,267
20150601|2015-03-11 15:00,11,100.31,100.335,100.215,100.215,294
20150601|2015-03-11 15:30,11,100.27,100.28,100.23,100.28,126
20150601|2015-03-11 19:00,12,100.25,100.385,100.22,100.33,507
20150601|2015-03-11 19:30,12,100.325,100.33,100.245,100.26,841
20150601|2015-03-11 20:00,12,100.255,100.31,100.235,100.305,702
20150601|2015-03-11 20:30,12,100.315,100.385,100.305,100.385,462
20150601|2015-03-11 21:00,12,100.37,100.54,100.345,100.49,1459
20150601|2015-03-11 21:30,12,100.495,100.575,100.495,100.55,797
20150601|2015-03-11 22:00,12,100.545,100.585,100.43,100.58,1266
20150601|2015-03-11 22:30,12,100.57,100.635,100.51,100.615,1678
20150601|2015-03-11 23:00,12,100.62,100.62,100.515,100.54,878
20150601|2015-03-11 23:30,12,100.53,100.54,100.45,100.495,683
20150601|2015-03-12 00:00,12,100.495,100.53,100.47,100.48,614
20150601|2015-03-12 00:30,12,100.475,100.5,100.335,100.365,1121
20150601|2015-03-12 01:00,12,100.36,100.37,100.295,100.335,666
20150601|2015-03-12 01:30,12,100.335,100.335,100,100.07,2962
20150601|2015-03-12 02:00,12,100.075,100.165,99.775,99.87,4729
20150601|2015-03-12 02:30,12,99.87,99.97,99.53,99.565,4605
20150601|2015-03-12 03:00,12,99.56,99.71,99.51,99.705,4228
20150601|2015-03-12 03:30,12,99.7,99.915,99.685,99.845,4638
20150601|2015-03-12 04:00,12,99.845,99.975,99.78,99.81,1687
20150601|2015-03-12 04:30,12,99.82,99.86,99.71,99.775,1366
20150601|2015-03-12 05:00,12,99.775,99.835,99.72,99.72,1314
20150601|2015-03-12 05:30,12,99.72,99.735,99.58,99.59,1965
20150601|2015-03-12 06:00,12,99.6,99.71,99.49,99.515,2035
20150601|2015-03-12 06:30,12,99.51,99.61,99.435,99.47,1700
20150601|2015-03-12 07:00,12,99.48,99.615,99.45,99.555,2992
20150601|2015-03-12 07:30,12,99.555,99.555,99.07,99.42,11570
20150601|2015-03-12 08:00,12,99.415,99.635,99.38,99.55,4290
20150601|2015-03-12 08:30,12,99.55,99.665,99.445,99.605,3728
20150601|2015-03-12 09:00,12,99.605,99.805,99.505,99.515,4938
20150601|2015-03-12 09:30,12,99.52,99.635,99.425,99.48,2933
20150601|2015-03-12 10:00,12,99.48,99.63,99.45,99.63,1515
20150601|2015-03-12 10:30,12,99.63,99.71,99.525,99.67,3514
20150601|2015-03-12 11:00,12,99.67,99.705,99.6,99.65,1026
20150601|2015-03-12 11:30,12,99.655,99.845,99.655,99.765,1799
20150601|2015-03-12 12:00,12,99.765,99.88,99.72,99.82,1679
20150601|2015-03-12 12:30,12,99.825,99.845,99.695,99.75,2071
20150601|2015-03-12 13:00,12,99.735,99.785,99.685,99.685,1055
20150601|2015-03-12 13:30,12,99.695,99.85,99.67,99.83,1085
20150601|2015-03-12 14:00,12,99.825,99.83,99.755,99.765,542
20150601|2015-03-12 14:30,12,99.765,99.78,99.66,99.7,755
20150601|2015-03-12 15:00,12,99.695,99.695,99.525,99.54,248
20150601|2015-03-12 15:30,12,99.535,99.58,99.53,99.54,58
20150601|2015-03-12 19:00,13,99.62,99.715,99.62,99.7,414
20150601|2015-03-12 19:30,13,99.7,99.75,99.645,99.745,277
20150601|2015-03-12 20:00,13,99.75,99.765,99.71,99.735,504
20150601|2015-03-12 20:30,13,99.74,99.765,99.715,99.75,750
20150601|2015-03-12 21:00,13,99.745,99.77,99.71,99.76,489
20150601|2015-03-12 21:30,13,99.765,99.765,99.73,99.74,254
20150601|2015-03-12 22:00,13,99.74,99.77,99.735,99.755,149
20150601|2015-03-12 22:30,13,99.75,99.765,99.72,99.745,651
20150601|2015-03-12 23:00,13,99.745,99.785,99.745,99.77,148
20150601|2015-03-12 23:30,13,99.785,99.84,99.77,99.825,292
20150601|2015-03-13 00:00,13,99.82,99.84,99.81,99.825,243
20150601|2015-03-13 00:30,13,99.835,99.87,99.82,99.83,266
20150601|2015-03-13 01:00,13,99.835,99.995,99.83,99.985,723
20150601|2015-03-13 01:30,13,99.985,100.055,99.93,99.975,797
20150601|2015-03-13 02:00,13,99.97,100.005,99.82,99.88,908
20150601|2015-03-13 02:30,13,99.885,99.96,99.7,99.75,860
20150601|2015-03-13 03:00,13,99.735,99.8,99.6,99.78,1500
20150601|2015-03-13 03:30,13,99.775,99.815,99.68,99.705,876
20150601|2015-03-13 04:00,13,99.7,99.915,99.7,99.84,708
20150601|2015-03-13 04:30,13,99.84,99.855,99.765,99.805,1173
20150601|2015-03-13 05:00,13,99.81,99.97,99.785,99.94,873
20150601|2015-03-13 05:30,13,99.94,99.985,99.86,99.975,1594
20150601|2015-03-13 06:00,13,99.97,99.975,99.915,99.95,630
20150601|2015-03-13 06:30,13,99.94,100.125,99.94,100.09,1394
20150601|2015-03-13 07:00,13,100.09,100.115,99.965,100.035,2144
20150601|2015-03-13 07:30,13,100,100.06,99.825,99.97,2775
20150601|2015-03-13 08:00,13,99.975,100.115,99.975,100.085,3958
20150601|2015-03-13 08:30,13,100.085,100.385,100.055,100.355,5792
20150601|2015-03-13 09:00,13,100.35,100.585,100.25,100.39,9895
20150601|2015-03-13 09:30,13,100.375,100.49,100.3,100.47,5483
20150601|2015-03-13 10:00,13,100.475,100.69,100.4,100.68,6369
20150601|2015-03-13 10:30,13,100.69,100.69,100.37,100.375,6668
20150601|2015-03-13 11:00,13,100.385,100.445,100.29,100.375,2483
20150601|2015-03-13 11:30,13,100.365,100.475,100.365,100.46,1623
20150601|2015-03-13 12:00,13,100.46,100.755,100.46,100.73,4370
20150601|2015-03-13 12:30,13,100.735,100.74,100.565,100.565,3872
20150601|2015-03-13 13:00,13,100.585,100.67,100.57,100.63,1754
20150601|2015-03-13 13:30,13,100.63,100.785,100.63,100.73,2010
20150601|2015-03-13 14:00,13,100.715,100.735,100.615,100.625,645
20150601|2015-03-13 14:30,13,100.625,100.69,100.605,100.685,1112
20150601|2015-03-13 15:00,13,100.675,100.685,100.565,100.57,218
20150601|2015-03-13 15:30,13,100.575,100.625,100.55,100.55,232
20150601|2015-03-15 17:00,16,100.65,100.66,100.55,100.55,430
20150601|2015-03-15 17:30,16,100.55,100.63,100.515,100.605,606
20150601|2015-03-15 18:00,16,100.6,100.68,100.56,100.67,212
20150601|2015-03-15 18:30,16,100.67,100.715,100.63,100.7,197
20150601|2015-03-15 19:00,16,100.695,100.7,100.605,100.605,646
20150601|2015-03-15 19:30,16,100.6,100.63,100.585,100.59,295
20150601|2015-03-15 20:00,16,100.595,100.605,100.355,100.44,2287
20150601|2015-03-15 20:30,16,100.44,100.45,100.31,100.35,2357
20150601|2015-03-15 21:00,16,100.355,100.395,100.35,100.355,611
20150601|2015-03-15 21:30,16,100.36,100.46,100.325,100.46,460
20150601|2015-03-15 22:00,16,100.46,100.5,100.45,100.455,588
20150601|2015-03-15 22:30,16,100.455,100.48,100.415,100.45,372
20150601|2015-03-15 23:00,16,100.445,100.455,100.405,100.425,352
20150601|2015-03-15 23:30,16,100.425,100.525,100.425,100.52,523
20150601|2015-03-16 00:00,16,100.525,100.575,100.475,100.485,488
20150601|2015-03-16 00:30,16,100.48,100.5,100.35,100.37,703
20150601|2015-03-16 01:00,16,100.37,100.39,100.21,100.35,1486
20150601|2015-03-16 01:30,16,100.35,100.38,100.28,100.34,464
20150601|2015-03-16 02:00,16,100.345,100.55,100.345,100.39,882
20150601|2015-03-16 02:30,16,100.395,100.43,100.26,100.3,1169
20150601|2015-03-16 03:00,16,100.32,100.355,100.2,100.33,1660
20150601|2015-03-16 03:30,16,100.325,100.41,100.265,100.315,5195
20150601|2015-03-16 04:00,16,100.315,100.39,100.28,100.325,666
20150601|2015-03-16 04:30,16,100.33,100.35,100.245,100.27,1336
20150601|2015-03-16 05:00,16,100.28,100.285,100.205,100.26,637
20150601|2015-03-16 05:30,16,100.26,100.325,100.24,100.31,356
20150601|2015-03-16 06:00,16,100.305,100.32,100.265,100.295,402
20150601|2015-03-16 06:30,16,100.295,100.37,100.27,100.35,718
20150601|2015-03-16 07:00,16,100.35,100.36,100.22,100.255,1784
20150601|2015-03-16 07:30,16,100.25,100.33,100.155,100.27,2918
20150601|2015-03-16 08:00,16,100.265,100.295,100.03,100.075,6666
20150601|2015-03-16 08:30,16,100.07,100.12,99.85,99.91,7350
20150601|2015-03-16 09:00,16,99.91,100.125,99.8,100.115,5802
20150601|2015-03-16 09:30,16,100.12,100.235,100.095,100.225,3012
20150601|2015-03-16 10:00,16,100.23,100.24,100.075,100.13,3499
20150601|2015-03-16 10:30,16,100.13,100.13,99.995,100.1,1710
20150601|2015-03-16 11:00,16,100.1,100.1,99.975,99.985,1577
20150601|2015-03-16 11:30,16,99.98,100.005,99.805,99.82,1945
20150601|2015-03-16 12:00,16,99.81,99.97,99.76,99.955,1364
20150601|2015-03-16 12:30,16,99.935,100.025,99.915,99.975,1068
20150601|2015-03-16 13:00,16,99.975,100.055,99.95,100.045,1112
20150601|2015-03-16 13:30,16,100.04,100.115,100.005,100.055,1188
20150601|2015-03-16 14:00,16,100.055,100.06,100.01,100.045,593
20150601|2015-03-16 14:30,16,100.045,100.1,100.015,100.085,610
20150601|2015-03-16 15:00,16,100.085,100.155,100.07,100.135,703
20150601|2015-03-16 15:30,16,100.125,100.135,100.09,100.1,180
20150601|2015-03-16 16:00,16,100.11,100.11,100.11,100.11,2
20150601|2015-03-16 19:00,17,100.115,100.15,100.095,100.135,940
20150601|2015-03-16 19:30,17,100.14,100.16,100.095,100.11,999
20150601|2015-03-16 20:00,17,100.11,100.265,100.105,100.255,2611
20150601|2015-03-16 20:30,17,100.255,100.255,100.175,100.185,470
20150601|2015-03-16 21:00,17,100.18,100.19,100.12,100.12,257
20150601|2015-03-16 21:30,17,100.12,100.135,100.09,100.1,148
20150601|2015-03-16 22:00,17,100.1,100.15,100.065,100.145,233
20150601|2015-03-16 22:30,17,100.145,100.18,100.1,100.16,281
20150601|2015-03-16 23:00,17,100.16,100.185,100.145,100.15,315
20150601|2015-03-16 23:30,17,100.155,100.155,100.1,100.125,143
20150601|2015-03-17 00:00,17,100.13,100.15,100.13,100.15,44
20150601|2015-03-17 00:30,17,100.155,100.205,100.155,100.185,359
20150601|2015-03-17 01:00,17,100.185,100.21,100.135,100.17,600
20150601|2015-03-17 01:30,17,100.175,100.175,99.88,99.98,978
20150601|2015-03-17 02:00,17,99.975,100.055,99.83,99.86,1354
20150601|2015-03-17 02:30,17,99.86,99.93,99.785,99.805,1007
20150601|2015-03-17 03:00,17,99.82,99.97,99.81,99.935,538
20150601|2015-03-17 03:30,17,99.965,100.02,99.95,99.995,398
20150601|2015-03-17 04:00,17,99.99,100.08,99.915,99.94,569
20150601|2015-03-17 04:30,17,99.935,99.94,99.8,99.86,1187
20150601|2015-03-17 05:00,17,99.86,99.89,99.77,99.785,1704
20150601|2015-03-17 05:30,17,99.795,99.86,99.77,99.8,1116
20150601|2015-03-17 06:00,17,99.805,99.905,99.805,99.895,1053
20150601|2015-03-17 06:30,17,99.905,99.935,99.8,99.825,427
20150601|2015-03-17 07:00,17,99.82,99.85,99.655,99.66,3621
20150601|2015-03-17 07:30,17,99.655,99.88,99.62,99.815,3431
20150601|2015-03-17 08:00,17,99.815,99.86,99.65,99.775,3864
20150601|2015-03-17 08:30,17,99.77,99.835,99.67,99.675,2386
20150601|2015-03-17 09:00,17,99.67,99.77,99.58,99.75,3267
20150601|2015-03-17 09:30,17,99.755,99.845,99.735,99.795,1839
20150601|2015-03-17 10:00,17,99.8,99.94,99.8,99.855,1622
20150601|2015-03-17 10:30,17,99.855,99.95,99.83,99.91,1423
20150601|2015-03-17 11:00,17,99.91,100.05,99.855,99.995,1852
20150601|2015-03-17 11:30,17,99.99,100.01,99.95,99.965,597
20150601|2015-03-17 12:00,17,99.96,100.015,99.95,100.005,356
20150601|2015-03-17 12:30,17,100.005,100.01,99.96,99.97,1110
20150601|2015-03-17 13:00,17,99.97,99.995,99.9,99.93,372
20150601|2015-03-17 13:30,17,99.945,99.965,99.92,99.95,405
20150601|2015-03-17 14:00,17,99.945,100.04,99.905,100.025,288
20150601|2015-03-17 14:30,17,100.025,100.035,99.985,100.01,248
20150601|2015-03-17 15:00,17,100.015,100.04,99.995,100.035,99
20150601|2015-03-17 15:30,17,100.035,100.035,99.95,99.985,227
20150601|2015-03-17 19:00,18,99.99,100.005,99.96,99.97,405
20150601|2015-03-17 19:30,18,99.97,99.975,99.885,99.905,297
20150601|2015-03-17 20:00,18,99.905,99.92,99.845,99.86,285
20150601|2015-03-17 20:30,18,99.86,99.915,99.86,99.89,205
20150601|2015-03-17 21:00,18,99.885,99.93,99.865,99.92,346
20150601|2015-03-17 21:30,18,99.91,99.91,99.88,99.89,162
20150601|2015-03-17 22:00,18,99.885,99.91,99.875,99.885,216
20150601|2015-03-17 22:30,18,99.885,99.895,99.87,99.88,302
20150601|2015-03-17 23:00,18,99.88,99.895,99.88,99.89,79
20150601|2015-03-17 23:30,18,99.895,99.91,99.895,99.905,127
20150601|2015-03-18 00:00,18,99.91,99.965,99.91,99.955,217
20150601|2015-03-18 00:30,18,99.96,100.095,99.94,100.09,845
20150601|2015-03-18 01:00,18,100.085,100.105,100.05,100.08,476
20150601|2015-03-18 01:30,18,100.08,100.09,99.935,99.955,821
20150601|2015-03-18 02:00,18,99.965,100.03,99.93,99.945,726
20150601|2015-03-18 02:30,18,99.94,99.95,99.805,99.845,1021
20150601|2015-03-18 03:00,18,99.855,99.99,99.845,99.935,466
20150601|2015-03-18 03:30,18,99.905,99.915,99.825,99.87,535
20150601|2015-03-18 04:00,18,99.84,99.94,99.84,99.905,210
20150601|2015-03-18 04:30,18,99.91,99.96,99.84,99.87,1731
20150601|2015-03-18 05:00,18,99.86,99.89,99.75,99.755,933
20150601|2015-03-18 05:30,18,99.76,99.795,99.7,99.775,1027
20150601|2015-03-18 06:00,18,99.78,99.875,99.77,99.845,543
20150601|2015-03-18 06:30,18,99.855,99.965,99.825,99.965,766
20150601|2015-03-18 07:00,18,99.965,99.99,99.865,99.93,1189
20150601|2015-03-18 07:30,18,99.925,100.12,99.915,100.085,2698
20150601|2015-03-18 08:00,18,100.085,100.11,99.965,99.99,1652
20150601|2015-03-18 08:30,18,99.98,100.035,99.915,99.94,1422
20150601|2015-03-18 09:00,18,99.945,99.99,99.87,99.955,1271
20150601|2015-03-18 09:30,18,99.955,100.005,99.935,99.955,1086
20150601|2015-03-18 10:00,18,99.955,99.985,99.81,99.885,2173
20150601|2015-03-18 10:30,18,99.89,99.9,99.665,99.7,1672
20150601|2015-03-18 11:00,18,99.7,99.79,99.62,99.665,1917
20150601|2015-03-18 11:30,18,99.655,99.735,99.465,99.565,3882
20150601|2015-03-18 12:00,18,99.565,99.57,99.445,99.49,1879
20150601|2015-03-18 12:30,18,99.48,99.79,99.47,99.58,1879
20150601|2015-03-18 13:00,18,99.58,99.755,98.295,98.725,28856
20150601|2015-03-18 13:30,18,98.715,99.015,98.405,98.795,7214
20150601|2015-03-18 14:00,18,98.81,98.815,98.075,98.29,6613
20150601|2015-03-18 14:30,18,98.29,98.34,98,98.01,4062
20150601|2015-03-18 15:00,18,98.01,98.025,94.765,97.36,17585
20150601|2015-03-18 15:30,18,97.355,97.845,97.355,97.77,1620
20150601|2015-03-18 19:00,19,97.85,97.94,97.365,97.425,4246
20150601|2015-03-18 19:30,19,97.425,97.625,97.395,97.58,2702
20150601|2015-03-18 20:00,19,97.565,98.06,97.555,98.025,5347
20150601|2015-03-18 20:30,19,98.02,98.11,97.88,97.97,2673
20150601|2015-03-18 21:00,19,97.98,98.095,97.975,98.055,1151
20150601|2015-03-18 21:30,19,98.05,98.345,98.045,98.335,2344
20150601|2015-03-18 22:00,19,98.335,98.335,98.23,98.255,783
20150601|2015-03-18 22:30,19,98.26,98.555,98.25,98.525,1200
20150601|2015-03-18 23:00,19,98.525,98.555,98.42,98.51,627
20150601|2015-03-18 23:30,19,98.505,98.66,98.48,98.63,1435
20150601|2015-03-19 00:00,19,98.62,98.64,98.545,98.565,1273
20150601|2015-03-19 00:30,19,98.56,98.6,98.5,98.54,947
20150601|2015-03-19 01:00,19,98.55,98.575,98.445,98.53,1344
20150601|2015-03-19 01:30,19,98.53,98.55,98.455,98.47,817
20150601|2015-03-19 02:00,19,98.47,99.11,98.405,98.975,6393
20150601|2015-03-19 02:30,19,98.99,99.27,98.9,99.02,4945
20150601|2015-03-19 03:00,19,99.025,99.53,99.025,99.425,5099
20150601|2015-03-19 03:30,19,99.425,99.47,99.205,99.355,4159
20150601|2015-03-19 04:00,19,99.355,99.355,99.105,99.24,1334
20150601|2015-03-19 04:30,19,99.23,99.275,99.02,99.045,1396
20150601|2015-03-19 05:00,19,99.035,99.22,98.85,99.115,5414
20150601|2015-03-19 05:30,19,99.12,99.175,98.935,99.02,2227
20150601|2015-03-19 06:00,19,99.005,99.06,98.99,99.03,1083
20150601|2015-03-19 06:30,19,99.045,99.055,98.76,99.005,1854
20150601|2015-03-19 07:00,19,99.005,99.315,98.99,99.305,2795
20150601|2015-03-19 07:30,19,99.305,99.48,99.24,99.325,4101
20150601|2015-03-19 08:00,19,99.335,99.35,99.15,99.285,2534
20150601|2015-03-19 08:30,19,99.28,99.45,99.2,99.375,2866
20150601|2015-03-19 09:00,19,99.365,99.49,99.19,99.285,4002
20150601|2015-03-19 09:30,19,99.29,99.48,99.285,99.44,2152
20150601|2015-03-19 10:00,19,99.445,99.49,99.265,99.33,1803
20150601|2015-03-19 10:30,19,99.335,99.67,99.32,99.665,4155
20150601|2015-03-19 11:00,19,99.665,99.7,99.5,99.605,3226
20150601|2015-03-19 11:30,19,99.605,99.65,99.53,99.57,1192
20150601|2015-03-19 12:00,19,99.585,99.64,99.5,99.53,964
20150601|2015-03-19 12:30,19,99.525,99.635,99.52,99.615,673
20150601|2015-03-19 13:00,19,99.615,99.73,99.555,99.665,1013
20150601|2015-03-19 13:30,19,99.675,99.765,99.53,99.565,1996
20150601|2015-03-19 14:00,19,99.565,99.64,99.51,99.63,524
20150601|2015-03-19 14:30,19,99.615,99.64,99.475,99.48,1252
20150601|2015-03-19 15:00,19,99.475,99.535,99.425,99.455,256
20150601|2015-03-19 15:30,19,99.45,99.455,99.36,99.37,200
20150601|2015-03-19 19:00,20,99.28,99.445,99.265,99.42,4111
20150601|2015-03-19 19:30,20,99.425,99.46,99.34,99.34,751
20150601|2015-03-19 20:00,20,99.345,99.38,99.305,99.32,395
20150601|2015-03-19 20:30,20,99.325,99.325,99.15,99.15,1189
20150601|2015-03-19 21:00,20,99.16,99.3,99.16,99.26,517
20150601|2015-03-19 21:30,20,99.26,99.285,99.19,99.215,453
20150601|2015-03-19 22:00,20,99.215,99.265,99.2,99.205,327
20150601|2015-03-19 22:30,20,99.205,99.245,99.16,99.235,364
20150601|2015-03-19 23:00,20,99.24,99.29,99.235,99.29,218
20150601|2015-03-19 23:30,20,99.3,99.315,99.255,99.26,286
20150601|2015-03-20 00:00,20,99.27,99.27,99.225,99.24,94
20150601|2015-03-20 00:30,20,99.24,99.24,99.18,99.19,674
20150601|2015-03-20 01:00,20,99.195,99.23,99.15,99.175,686
20150601|2015-03-20 01:30,20,99.165,99.36,99.16,99.355,515
20150601|2015-03-20 02:00,20,99.34,99.45,99.32,99.355,1409
20150601|2015-03-20 02:30,20,99.345,99.37,99.2,99.345,610
20150601|2015-03-20 03:00,20,99.34,99.435,99.3,99.34,673
20150601|2015-03-20 03:30,20,99.345,99.35,99.26,99.26,348
20150601|2015-03-20 04:00,20,99.27,99.33,99.24,99.245,445
20150601|2015-03-20 04:30,20,99.24,99.385,99.23,99.38,404
20150601|2015-03-20 05:00,20,99.395,99.395,99.27,99.305,539
20150601|2015-03-20 05:30,20,99.305,99.32,99.22,99.25,676
20150601|2015-03-20 06:00,20,99.245,99.335,99.24,99.245,443
20150601|2015-03-20 06:30,20,99.245,99.255,99.04,99.095,1876
20150601|2015-03-20 07:00,20,99.08,99.085,98.875,98.995,3402
20150601|2015-03-20 07:30,20,98.985,99.095,98.575,98.78,11064
20150601|2015-03-20 08:00,20,98.785,98.805,98.245,98.385,10008
20150601|2015-03-20 08:30,20,98.385,98.64,98.285,98.33,5245
20150601|2015-03-20 09:00,20,98.345,98.545,98.16,98.485,7851
20150601|2015-03-20 09:30,20,98.48,98.58,98.385,98.51,2598
20150601|2015-03-20 10:00,20,98.51,98.545,98.36,98.51,2557
20150601|2015-03-20 10:30,20,98.525,98.62,98.28,98.3,4320
20150601|2015-03-20 11:00,20,98.305,98.32,98.195,98.2,2771
20150601|2015-03-20 11:30,20,98.21,98.215,97.84,97.96,6848
20150601|2015-03-20 12:00,20,97.96,97.96,97.695,97.83,4777
20150601|2015-03-20 12:30,20,97.825,97.915,97.775,97.9,1603
20150601|2015-03-20 13:00,20,97.89,98.15,97.845,98.085,2660
20150601|2015-03-20 13:30,20,98.075,98.19,98.02,98.18,1115
20150601|2015-03-20 14:00,20,98.18,98.305,98.14,98.22,1295
20150601|2015-03-20 14:30,20,98.215,98.26,98.155,98.155,737
20150601|2015-03-20 15:00,20,98.15,98.2,98.075,98.095,209
20150601|2015-03-20 15:30,20,98.105,98.11,98.01,98.035,290
20150601|2015-03-22 17:00,23,97.8,97.99,97.755,97.99,327
20150601|2015-03-22 17:30,23,97.95,98.045,97.94,97.97,157
20150601|2015-03-22 18:00,23,97.975,98.135,97.975,98.105,156
20150601|2015-03-22 18:30,23,98.1,98.13,98.005,98.095,164
20150601|2015-03-22 19:00,23,98.08,98.17,98.045,98.17,576
20150601|2015-03-22 19:30,23,98.165,98.265,98.135,98.16,876
20150601|2015-03-22 20:00,23,98.155,98.31,98.13,98.225,1410
20150601|2015-03-22 20:30,23,98.225,98.23,98.175,98.185,811
20150601|2015-03-22 21:00,23,98.185,98.355,98.185,98.34,863
20150601|2015-03-22 21:30,23,98.345,98.345,98.27,98.33,376
20150601|2015-03-22 22:00,23,98.335,98.355,98.245,98.245,582
20150601|2015-03-22 22:30,23,98.24,98.26,98.145,98.16,610
20150601|2015-03-22 23:00,23,98.165,98.165,97.95,98.06,1574
20150601|2015-03-22 23:30,23,98.06,98.125,98.045,98.085,412
20150601|2015-03-23 00:00,23,98.08,98.15,98.07,98.13,250
20150601|2015-03-23 00:30,23,98.12,98.195,98.105,98.12,350
20150601|2015-03-23 01:00,23,98.12,98.185,98.045,98.16,614
20150601|2015-03-23 01:30,23,98.17,98.255,98.045,98.235,512
20150601|2015-03-23 02:00,23,98.245,98.35,98.19,98.23,1615
20150601|2015-03-23 02:30,23,98.22,98.375,98.155,98.375,814
20150601|2015-03-23 03:00,23,98.37,98.535,98.33,98.47,2252
20150601|2015-03-23 03:30,23,98.48,98.55,98.375,98.41,657
20150601|2015-03-23 04:00,23,98.415,98.445,98.115,98.135,1659
20150601|2015-03-23 04:30,23,98.14,98.205,98.02,98.195,1311
20150601|2015-03-23 05:00,23,98.195,98.225,97.755,97.8,2827
20150601|2015-03-23 05:30,23,97.795,97.855,97.68,97.82,1368
20150601|2015-03-23 06:00,23,97.815,97.875,97.655,97.675,1430
20150601|2015-03-23 06:30,23,97.67,97.72,97.555,97.61,2346
20150601|2015-03-23 07:00,23,97.61,97.735,97.555,97.715,1984
20150601|2015-03-23 07:30,23,97.715,97.775,97.545,97.585,2058
20150601|2015-03-23 08:00,23,97.585,97.59,97.285,97.355,5097
20150601|2015-03-23 08:30,23,97.35,97.45,97.23,97.4,5020
20150601|2015-03-23 09:00,23,97.41,97.5,97.23,97.4,5779
20150601|2015-03-23 09:30,23,97.39,97.405,97.26,97.365,1854
20150601|2015-03-23 10:00,23,97.37,97.685,97.345,97.56,4599
20150601|2015-03-23 10:30,23,97.55,97.69,97.35,97.37,3416
20150601|2015-03-23 11:00,23,97.37,97.6,97.185,97.3,5003
20150601|2015-03-23 11:30,23,97.3,97.465,97.24,97.45,2198
20150601|2015-03-23 12:00,23,97.445,97.505,97.38,97.445,1421
20150601|2015-03-23 12:30,23,97.455,97.475,97.195,97.36,2730
20150601|2015-03-23 13:00,23,97.37,97.405,97.285,97.3,1195
20150601|2015-03-23 13:30,23,97.3,97.35,97.24,97.275,1638
20150601|2015-03-23 14:00,23,97.265,97.305,97.195,97.21,571
20150601|2015-03-23 14:30,23,97.21,97.22,97.06,97.1,2415
20150601|2015-03-23 15:00,23,97.09,97.235,97.085,97.19,390
20150601|2015-03-23 15:30,23,97.2,97.25,97.17,97.25,500
20150601|2015-03-23 19:00,24,97.255,97.285,97.21,97.285,747
20150601|2015-03-23 19:30,24,97.29,97.35,97.275,97.335,638
20150601|2015-03-23 20:00,24,97.325,97.54,97.3,97.515,3325
20150601|2015-03-23 20:30,24,97.515,97.52,97.4,97.435,438
20150601|2015-03-23 21:00,24,97.42,97.52,97.42,97.485,547
20150601|2015-03-23 21:30,24,97.49,97.55,97.47,97.5,575
20150601|2015-03-23 22:00,24,97.5,97.535,97.455,97.5,322
20150601|2015-03-23 22:30,24,97.505,97.575,97.475,97.57,369
20150601|2015-03-23 23:00,24,97.57,97.575,97.52,97.525,283
20150601|2015-03-23 23:30,24,97.52,97.525,97.43,97.465,519
20150601|2015-03-24 00:00,24,97.465,97.475,97.425,97.455,302
20150601|2015-03-24 00:30,24,97.46,97.46,97.36,97.375,557
20150601|2015-03-24 01:00,24,97.37,97.37,97.205,97.335,1626
20150601|2015-03-24 01:30,24,97.345,97.49,97.27,97.475,861
20150601|2015-03-24 02:00,24,97.475,97.555,97.29,97.32,1329
20150601|2015-03-24 02:30,24,97.335,97.39,97.185,97.215,822
20150601|2015-03-24 03:00,24,97.22,97.24,97.01,97.045,2441
20150601|2015-03-24 03:30,24,97.035,97.04,96.825,96.94,5574
20150601|2015-03-24 04:00,24,96.92,97.02,96.875,96.96,990
20150601|2015-03-24 04:30,24,96.95,97.24,96.92,97.07,3187
20150601|2015-03-24 05:00,24,97.065,97.11,96.89,96.94,2875
20150601|2015-03-24 05:30,24,96.93,96.96,96.845,96.845,583
20150601|2015-03-24 06:00,24,96.84,97.03,96.8,96.985,1281
20150601|2015-03-24 06:30,24,96.99,97.04,96.89,96.965,1003
20150601|2015-03-24 07:00,24,96.96,96.965,96.815,96.88,1308
20150601|2015-03-24 07:30,24,96.885,97.305,96.575,96.95,9621
20150601|2015-03-24 08:00,24,96.955,97.405,96.925,97.235,6005
20150601|2015-03-24 08:30,24,97.235,97.495,97.225,97.295,3555
20150601|2015-03-24 09:00,24,97.305,97.625,97.245,97.495,4742
20150601|2015-03-24 09:30,24,97.5,97.55,97.36,97.455,4517
20150601|2015-03-24 10:00,24,97.45,97.63,97.45,97.57,1532
20150601|2015-03-24 10:30,24,97.55,97.665,97.52,97.555,2417
20150601|2015-03-24 11:00,24,97.56,97.56,97.4,97.46,1062
20150601|2015-03-24 11:30,24,97.45,97.52,97.4,97.405,515
20150601|2015-03-24 12:00,24,97.4,97.44,97.33,97.41,765
20150601|2015-03-24 12:30,24,97.41,97.45,97.34,97.405,1035
20150601|2015-03-24 13:00,24,97.41,97.485,97.36,97.395,696
20150601|2015-03-24 13:30,24,97.405,97.46,97.38,97.445,447
20150601|2015-03-24 14:00,24,97.44,97.445,97.365,97.41,220
20150601|2015-03-24 14:30,24,97.395,97.405,97.36,97.395,273
20150601|2015-03-24 15:00,24,97.4,97.435,97.395,97.435,78
20150601|2015-03-24 15:30,24,97.43,97.44,97.38,97.395,123
20150601|2015-03-24 19:00,25,97.53,97.56,97.46,97.505,318
20150601|2015-03-24 19:30,25,97.515,97.52,97.41,97.435,457
20150601|2015-03-24 20:00,25,97.435,97.455,97.42,97.45,400
20150601|2015-03-24 20:30,25,97.455,97.46,97.305,97.345,794
20150601|2015-03-24 21:00,25,97.335,97.385,97.32,97.36,190
20150601|2015-03-24 21:30,25,97.35,97.36,97.28,97.295,303
20150601|2015-03-24 22:00,25,97.295,97.33,97.275,97.33,301
20150601|2015-03-24 22:30,25,97.33,97.33,97.27,97.305,270
20150601|2015-03-24 23:00,25,97.31,97.38,97.285,97.37,254
20150601|2015-03-24 23:30,25,97.365,97.4,97.355,97.395,201
20150601|2015-03-25 00:00,25,97.395,97.43,97.385,97.395,423
20150601|2015-03-25 00:30,25,97.395,97.415,97.375,97.385,341
20150601|2015-03-25 01:00,25,97.385,97.405,97.315,97.405,599
20150601|2015-03-25 01:30,25,97.405,97.535,97.375,97.515,561
20150601|2015-03-25 02:00,25,97.52,97.52,97.3,97.355,2839
20150601|2015-03-25 02:30,25,97.35,97.41,97.155,97.165,1324
20150601|2015-03-25 03:00,25,97.17,97.255,97.07,97.175,913
20150601|2015-03-25 03:30,25,97.17,97.195,97.045,97.14,549
20150601|2015-03-25 04:00,25,97.135,97.26,97.11,97.155,562
20150601|2015-03-25 04:30,25,97.16,97.18,97.08,97.18,299
20150601|2015-03-25 05:00,25,97.19,97.265,97.16,97.24,240
20150601|2015-03-25 05:30,25,97.235,97.235,97.055,97.09,375
20150601|2015-03-25 06:00,25,97.1,97.11,96.915,96.985,1244
20150601|2015-03-25 06:30,25,96.985,97.085,96.93,96.955,646
20150601|2015-03-25 07:00,25,96.94,97.01,96.87,96.92,2932
20150601|2015-03-25 07:30,25,96.92,96.985,96.675,96.84,8052
20150601|2015-03-25 08:00,25,96.85,97.015,96.785,96.935,1660
20150601|2015-03-25 08:30,25,96.935,97.155,96.9,97.06,2672
20150601|2015-03-25 09:00,25,97.055,97.08,96.955,97.065,1465
20150601|2015-03-25 09:30,25,97.07,97.265,97.07,97.13,2692
20150601|2015-03-25 10:00,25,97.14,97.23,97.095,97.145,1674
20150601|2015-03-25 10:30,25,97.14,97.15,96.91,96.97,1530
20150601|2015-03-25 11:00,25,96.965,97.07,96.94,97.06,1120
20150601|2015-03-25 11:30,25,97.055,97.16,97.045,97.105,908
20150601|2015-03-25 12:00,25,97.115,97.215,97.095,97.135,1375
20150601|2015-03-25 12:30,25,97.13,97.15,97.075,97.115,583
20150601|2015-03-25 13:00,25,97.115,97.165,97.07,97.135,447
20150601|2015-03-25 13:30,25,97.125,97.23,97.11,97.2,903
20150601|2015-03-25 14:00,25,97.205,97.245,97.15,97.165,364
20150601|2015-03-25 14:30,25,97.18,97.19,97.105,97.135,433
20150601|2015-03-25 15:00,25,97.135,97.135,97.07,97.08,167
20150601|2015-03-25 15:30,25,97.08,97.105,97.05,97.1,157
20150601|2015-03-25 19:00,26,97.14,97.17,97.12,97.135,177
20150601|2015-03-25 19:30,26,97.135,97.135,97.025,97.05,303
20150601|2015-03-25 20:00,26,97.05,97.085,96.97,97.075,367
20150601|2015-03-25 20:30,26,97.085,97.12,97.055,97.085,219
20150601|2015-03-25 21:00,26,97.085,97.085,96.98,97.015,617
20150601|2015-03-25 21:30,26,97.015,97.04,96.98,96.985,229
20150601|2015-03-25 22:00,26,96.98,97.02,96.955,97.015,261
20150601|2015-03-25 22:30,26,97.01,97.02,96.975,97.02,140
20150601|2015-03-25 23:00,26,97.015,97.065,96.94,96.965,322
20150601|2015-03-25 23:30,26,96.96,97,96.86,96.875,523
20150601|2015-03-26 00:00,26,96.875,96.92,96.855,96.895,455
20150601|2015-03-26 00:30,26,96.895,96.925,96.85,96.92,386
20150601|2015-03-26 01:00,26,96.925,96.97,96.885,96.91,268
20150601|2015-03-26 01:30,26,96.915,96.98,96.75,96.855,522
20150601|2015-03-26 02:00,26,96.88,96.89,96.765,96.79,578
20150601|2015-03-26 02:30,26,96.78,96.795,96.61,96.62,1777
20150601|2015-03-26 03:00,26,96.63,96.675,96.315,96.37,3728
20150601|2015-03-26 03:30,26,96.375,96.53,96.365,96.46,1042
20150601|2015-03-26 04:00,26,96.44,96.485,96.34,96.4,1394
20150601|2015-03-26 04:30,26,96.405,96.435,96.34,96.425,928
20150601|2015-03-26 05:00,26,96.405,96.58,96.365,96.57,992
20150601|2015-03-26 05:30,26,96.56,96.695,96.495,96.635,838
20150601|2015-03-26 06:00,26,96.66,96.735,96.62,96.725,673
20150601|2015-03-26 06:30,26,96.725,96.745,96.675,96.735,571
20150601|2015-03-26 07:00,26,96.73,96.765,96.55,96.6,2239
20150601|2015-03-26 07:30,26,96.605,97.025,96.59,96.885,3773
20150601|2015-03-26 08:00,26,96.885,97,96.855,96.865,1994
20150601|2015-03-26 08:30,26,96.87,97.25,96.835,97.095,5142
20150601|2015-03-26 09:00,26,97.1,97.45,97.085,97.385,6024
20150601|2015-03-26 09:30,26,97.395,97.475,97.295,97.39,4430
20150601|2015-03-26 10:00,26,97.395,97.405,97.195,97.215,2606
20150601|2015-03-26 10:30,26,97.21,97.38,97.2,97.375,1363
20150601|2015-03-26 11:00,26,97.37,97.415,97.31,97.39,1751
20150601|2015-03-26 11:30,26,97.385,97.44,97.315,97.335,1446
20150601|2015-03-26 12:00,26,97.335,97.575,97.335,97.57,2858
20150601|2015-03-26 12:30,26,97.57,97.795,97.535,97.74,3215
20150601|2015-03-26 13:00,26,97.74,97.75,97.615,97.655,1573
20150601|2015-03-26 13:30,26,97.65,97.715,97.615,97.675,1355
20150601|2015-03-26 14:00,26,97.675,97.69,97.605,97.615,471
20150601|2015-03-26 14:30,26,97.62,97.635,97.535,97.545,927
20150601|2015-03-26 15:00,26,97.545,97.615,97.515,97.55,133
20150601|2015-03-26 15:30,26,97.555,97.595,97.555,97.58,114
20150601|2015-03-26 19:00,27,97.575,97.615,97.56,97.6,310
20150601|2015-03-26 19:30,27,97.6,97.6,97.475,97.5,727
20150601|2015-03-26 20:00,27,97.505,97.535,97.475,97.5,509
20150601|2015-03-26 20:30,27,97.515,97.675,97.5,97.64,710
20150601|2015-03-26 21:00,27,97.64,97.75,97.615,97.68,2687
20150601|2015-03-26 21:30,27,97.685,97.695,97.635,97.69,355
20150601|2015-03-26 22:00,27,97.68,97.68,97.62,97.63,325
20150601|2015-03-26 22:30,27,97.635,97.67,97.615,97.655,276
20150601|2015-03-26 23:00,27,97.665,97.695,97.65,97.66,181
20150601|2015-03-26 23:30,27,97.65,97.65,97.565,97.585,487
20150601|2015-03-27 00:00,27,97.58,97.645,97.54,97.62,521
20150601|2015-03-27 00:30,27,97.635,97.67,97.605,97.645,150
20150601|2015-03-27 01:00,27,97.64,97.75,97.595,97.75,1550
20150601|2015-03-27 01:30,27,97.755,97.79,97.61,97.7,1205
20150601|2015-03-27 02:00,27,97.705,97.92,97.645,97.92,829
20150601|2015-03-27 02:30,27,97.92,98.21,97.915,98.15,2254
20150601|2015-03-27 03:00,27,98.14,98.195,98.04,98.105,1300
20150601|2015-03-27 03:30,27,98.1,98.1,97.935,98.05,1101
20150601|2015-03-27 04:00,27,98.055,98.14,98.015,98.105,772
20150601|2015-03-27 04:30,27,98.08,98.08,97.98,98.03,499
20150601|2015-03-27 05:00,27,98.005,98.04,97.95,97.96,552
20150601|2015-03-27 05:30,27,97.96,97.99,97.92,97.935,385
20150601|2015-03-27 06:00,27,97.93,97.93,97.775,97.78,653
20150601|2015-03-27 06:30,27,97.78,97.835,97.68,97.745,798
20150601|2015-03-27 07:00,27,97.74,97.775,97.62,97.68,2068
20150601|2015-03-27 07:30,27,97.66,97.69,97.42,97.59,5337
20150601|2015-03-27 08:00,27,97.58,97.76,97.535,97.58,3549
20150601|2015-03-27 08:30,27,97.585,97.715,97.54,97.565,2299
20150601|2015-03-27 09:00,27,97.565,97.68,97.465,97.51,2998
20150601|2015-03-27 09:30,27,97.515,97.615,97.5,97.57,1025
20150601|2015-03-27 10:00,27,97.57,97.755,97.545,97.695,1453
20150601|2015-03-27 10:30,27,97.7,97.715,97.545,97.57,1901
20150601|2015-03-27 11:00,27,97.575,97.63,97.19,97.5,6997
20150601|2015-03-27 11:30,27,97.515,97.59,97.4,97.4,1849
20150601|2015-03-27 12:00,27,97.405,97.455,97.31,97.45,1901
20150601|2015-03-27 12:30,27,97.445,97.565,97.445,97.525,950
20150601|2015-03-27 13:00,27,97.53,97.555,97.505,97.54,425
20150601|2015-03-27 13:30,27,97.53,97.62,97.505,97.52,905
20150601|2015-03-27 14:00,27,97.52,97.54,97.485,97.52,507
20150601|2015-03-27 14:30,27,97.53,97.62,97.315,97.565,2460
20150601|2015-03-27 15:00,27,97.56,97.695,97.545,97.56,509
20150601|2015-03-27 15:30,27,97.57,97.655,97.53,97.6,123
20150601|2015-03-29 18:00,30,97.625,97.655,97.62,97.63,7
20150601|2015-03-29 18:30,30,97.615,97.695,97.61,97.67,49
20150601|2015-03-29 19:00,30,97.665,97.875,97.665,97.795,533
20150601|2015-03-29 19:30,30,97.795,97.81,97.7,97.705,541
20150601|2015-03-29 20:00,30,97.705,97.78,97.68,97.76,725
20150601|2015-03-29 20:30,30,97.76,97.78,97.73,97.73,393
20150601|2015-03-29 21:00,30,97.73,97.755,97.69,97.73,234
20150601|2015-03-29 21:30,30,97.725,97.785,97.725,97.775,229
20150601|2015-03-29 22:00,30,97.77,97.8,97.75,97.795,306
20150601|2015-03-29 22:30,30,97.8,97.82,97.775,97.805,249
20150601|2015-03-29 23:00,30,97.81,97.85,97.78,97.85,253
20150601|2015-03-29 23:30,30,97.85,97.86,97.81,97.85,167
20150601|2015-03-30 00:00,30,97.855,97.855,97.81,97.85,210
20150601|2015-03-30 00:30,30,97.845,97.85,97.75,97.75,235
20150601|2015-03-30 01:00,30,97.75,97.84,97.71,97.795,1046
20150601|2015-03-30 01:30,30,97.8,97.905,97.79,97.88,545
20150601|2015-03-30 02:00,30,97.87,98.135,97.865,98.04,1650
20150601|2015-03-30 02:30,30,98.03,98.18,98.025,98.09,1892
20150601|2015-03-30 03:00,30,98.11,98.115,97.88,97.96,1000
20150601|2015-03-30 03:30,30,97.955,97.97,97.825,97.89,651
20150601|2015-03-30 04:00,30,97.9,97.975,97.83,97.955,656
20150601|2015-03-30 04:30,30,97.95,98.05,97.925,98,537
20150601|2015-03-30 05:00,30,98.01,98.02,97.92,97.955,506
20150601|2015-03-30 05:30,30,97.965,98.15,97.89,98.13,614
20150601|2015-03-30 06:00,30,98.12,98.14,98.06,98.11,455
20150601|2015-03-30 06:30,30,98.12,98.22,98.095,98.13,1033
20150601|2015-03-30 07:00,30,98.12,98.165,98.01,98.1,1018
20150601|2015-03-30 07:30,30,98.105,98.24,98.015,98.18,1820
20150601|2015-03-30 08:00,30,98.165,98.335,98.07,98.08,3004
20150601|2015-03-30 08:30,30,98.09,98.185,97.95,98.185,2849
20150601|2015-03-30 09:00,30,98.185,98.275,98,98.13,2991
20150601|2015-03-30 09:30,30,98.13,98.21,98.015,98.19,1360
20150601|2015-03-30 10:00,30,98.195,98.295,98.175,98.275,1709
20150601|2015-03-30 10:30,30,98.28,98.365,98.23,98.315,3377
20150601|2015-03-30 11:00,30,98.31,98.355,98.27,98.275,1175
20150601|2015-03-30 11:30,30,98.28,98.295,98.235,98.28,639
20150601|2015-03-30 12:00,30,98.275,98.28,98.18,98.23,539
20150601|2015-03-30 12:30,30,98.225,98.32,98.22,98.29,618
20150601|2015-03-30 13:00,30,98.295,98.305,98.22,98.235,416
20150601|2015-03-30 13:30,30,98.24,98.31,98.24,98.275,906
20150601|2015-03-30 14:00,30,98.27,98.375,98.26,98.355,606
20150601|2015-03-30 14:30,30,98.355,98.37,98.315,98.365,872
20150601|2015-03-30 15:00,30,98.365,98.375,98.275,98.305,226
20150601|2015-03-30 15:30,30,98.315,98.325,98.2,98.225,123
20150601|2015-03-30 19:00,31,98.25,98.295,98.18,98.21,900
20150601|2015-03-30 19:30,31,98.22,98.255,98.14,98.185,593
20150601|2015-03-30 20:00,31,98.19,98.395,98.19,98.365,636
20150601|2015-03-30 20:30,31,98.37,98.37,98.265,98.285,484
20150601|2015-03-30 21:00,31,98.28,98.31,98.23,98.28,415
20150601|2015-03-30 21:30,31,98.29,98.375,98.29,98.37,429
20150601|2015-03-30 22:00,31,98.375,98.41,98.34,98.4,692
20150601|2015-03-30 22:30,31,98.405,98.48,98.37,98.48,577
20150601|2015-03-30 23:00,31,98.48,98.595,98.48,98.535,873
20150601|2015-03-30 23:30,31,98.53,98.575,98.485,98.485,409
20150601|2015-03-31 00:00,31,98.49,98.565,98.49,98.545,583
20150601|2015-03-31 00:30,31,98.545,98.625,98.52,98.56,964
20150601|2015-03-31 01:00,31,98.56,98.615,98.495,98.555,976
20150601|2015-03-31 01:30,31,98.56,98.645,98.5,98.545,810
20150601|2015-03-31 02:00,31,98.545,98.735,98.545,98.68,1439
20150601|2015-03-31 02:30,31,98.675,98.855,98.63,98.8,1340
20150601|2015-03-31 03:00,31,98.805,98.9,98.765,98.82,2333
20150601|2015-03-31 03:30,31,98.815,98.95,98.755,98.95,735
20150601|2015-03-31 04:00,31,98.955,98.98,98.87,98.895,1965
20150601|2015-03-31 04:30,31,98.9,99.005,98.88,98.945,1025
20150601|2015-03-31 05:00,31,98.93,98.96,98.805,98.91,636
20150601|2015-03-31 05:30,31,98.9,98.91,98.78,98.815,457
20150601|2015-03-31 06:00,31,98.81,98.815,98.715,98.73,1030
20150601|2015-03-31 06:30,31,98.735,98.88,98.71,98.875,826
20150601|2015-03-31 07:00,31,98.87,98.87,98.57,98.625,2923
20150601|2015-03-31 07:30,31,98.625,98.78,98.56,98.7,1959
20150601|2015-03-31 08:00,31,98.695,98.8,98.685,98.79,1709
20150601|2015-03-31 08:30,31,98.785,98.82,98.68,98.77,2377
20150601|2015-03-31 09:00,31,98.795,98.905,98.68,98.77,3024
20150601|2015-03-31 09:30,31,98.765,98.78,98.45,98.655,4656
20150601|2015-03-31 10:00,31,98.66,98.765,98.635,98.645,1399
20150601|2015-03-31 10:30,31,98.65,98.715,98.585,98.68,983
20150601|2015-03-31 11:00,31,98.685,98.75,98.625,98.725,556
20150601|2015-03-31 11:30,31,98.74,98.79,98.73,98.76,526
20150601|2015-03-31 12:00,31,98.755,98.785,98.7,98.7,310
20150601|2015-03-31 12:30,31,98.7,98.75,98.67,98.68,319
20150601|2015-03-31 13:00,31,98.68,98.695,98.61,98.67,365
20150601|2015-03-31 13:30,31,98.665,98.68,98.615,98.66,1521
20150601|2015-03-31 14:00,31,98.655,98.67,98.595,98.625,440
20150601|2015-03-31 14:30,31,98.615,98.665,98.605,98.645,669
20150601|2015-03-31 15:00,31,98.64,98.7,98.605,98.69,260
20150601|2015-03-31 15:30,31,98.69,98.78,98.685,98.77,154
20150601|2015-03-31 19:00,1,98.73,98.73,98.6,98.605,726
20150601|2015-03-31 19:30,1,98.6,98.685,98.555,98.575,568
20150601|2015-03-31 20:00,1,98.565,98.57,98.33,98.415,1785
20150601|2015-03-31 20:30,1,98.42,98.465,98.38,98.38,820
20150601|2015-03-31 21:00,1,98.38,98.505,98.375,98.4,761
20150601|2015-03-31 21:30,1,98.405,98.45,98.345,98.375,496
20150601|2015-03-31 22:00,1,98.375,98.43,98.375,98.425,184
20150601|2015-03-31 22:30,1,98.43,98.445,98.36,98.375,221
20150601|2015-03-31 23:00,1,98.37,98.38,98.305,98.335,331
20150601|2015-03-31 23:30,1,98.335,98.37,98.32,98.37,170
20150601|2015-04-01 00:00,1,98.365,98.46,98.35,98.455,600
20150601|2015-04-01 00:30,1,98.46,98.47,98.385,98.42,350
20150601|2015-04-01 01:00,1,98.415,98.5,98.385,98.47,448
20150601|2015-04-01 01:30,1,98.475,98.585,98.39,98.545,633
20150601|2015-04-01 02:00,1,98.56,98.7,98.505,98.67,1138
20150601|2015-04-01 02:30,1,98.68,98.715,98.615,98.64,536
20150601|2015-04-01 03:00,1,98.635,98.78,98.585,98.78,564
20150601|2015-04-01 03:30,1,98.78,98.975,98.755,98.88,1646
20150601|2015-04-01 04:00,1,98.885,98.925,98.845,98.85,453
20150601|2015-04-01 04:30,1,98.85,98.88,98.78,98.83,427
20150601|2015-04-01 05:00,1,98.83,98.83,98.7,98.725,445
20150601|2015-04-01 05:30,1,98.725,98.745,98.56,98.68,807
20150601|2015-04-01 06:00,1,98.68,98.71,98.63,98.68,274
20150601|2015-04-01 06:30,1,98.675,98.785,98.645,98.74,386
20150601|2015-04-01 07:00,1,98.735,98.745,98.305,98.415,6788
20150601|2015-04-01 07:30,1,98.41,98.555,98.36,98.435,2494
20150601|2015-04-01 08:00,1,98.435,98.57,98.385,98.465,1255
20150601|2015-04-01 08:30,1,98.46,98.73,98.415,98.685,5809
20150601|2015-04-01 09:00,1,98.685,98.835,98.345,98.365,7654
20150601|2015-04-01 09:30,1,98.36,98.57,98.255,98.535,3353
20150601|2015-04-01 10:00,1,98.54,98.54,98.345,98.425,1062
20150601|2015-04-01 10:30,1,98.42,98.48,98.37,98.46,1074
20150601|2015-04-01 11:00,1,98.45,98.49,98.355,98.375,515
20150601|2015-04-01 11:30,1,98.375,98.41,98.285,98.335,963
20150601|2015-04-01 12:00,1,98.34,98.39,98.31,98.385,374
20150601|2015-04-01 12:30,1,98.38,98.475,98.38,98.415,685
20150601|2015-04-01 13:00,1,98.425,98.45,98.385,98.425,295
20150601|2015-04-01 13:30,1,98.415,98.485,98.395,98.475,441
20150601|2015-04-01 14:00,1,98.465,98.53,98.465,98.52,229
20150601|2015-04-01 14:30,1,98.52,98.52,98.475,98.505,457
20150601|2015-04-01 15:00,1,98.505,98.55,98.495,98.52,106
20150601|2015-04-01 15:30,1,98.52,98.545,98.49,98.49,99
20150601|2015-04-01 19:00,2,98.435,98.515,98.405,98.51,253
20150601|2015-04-01 19:30,2,98.515,98.565,98.515,98.53,284
20150601|2015-04-01 20:00,2,98.525,98.545,98.44,98.455,244
20150601|2015-04-01 20:30,2,98.46,98.52,98.41,98.5,331
20150601|2015-04-01 21:00,2,98.51,98.515,98.43,98.445,276
20150601|2015-04-01 21:30,2,98.445,98.48,98.435,98.445,233
20150601|2015-04-01 22:00,2,98.435,98.44,98.395,98.42,550
20150601|2015-04-01 22:30,2,98.425,98.435,98.365,98.43,223
20150601|2015-04-01 23:00,2,98.43,98.44,98.41,98.42,130
20150601|2015-04-01 23:30,2,98.415,98.415,98.36,98.385,291
20150601|2015-04-02 00:00,2,98.38,98.41,98.325,98.325,139
20150601|2015-04-02 00:30,2,98.325,98.335,98.245,98.305,436
20150601|2015-04-02 01:00,2,98.305,98.335,98.015,98.065,1984
20150601|2015-04-02 01:30,2,98.06,98.18,98.045,98.17,1019
20150601|2015-04-02 02:00,2,98.175,98.18,97.92,98.055,2218
20150601|2015-04-02 02:30,2,98.05,98.135,97.985,98.13,479
20150601|2015-04-02 03:00,2,98.125,98.15,98.03,98.08,499
20150601|2015-04-02 03:30,2,98.08,98.11,98.03,98.045,443
20150601|2015-04-02 04:00,2,98.065,98.21,98.05,98.18,699
20150601|2015-04-02 04:30,2,98.17,98.17,97.99,98.125,825
20150601|2015-04-02 05:00,2,98.115,98.155,98.09,98.09,396
20150601|2015-04-02 05:30,2,98.095,98.2,98.095,98.175,465
20150601|2015-04-02 06:00,2,98.16,98.16,98.045,98.105,551
20150601|2015-04-02 06:30,2,98.095,98.11,98.035,98.065,555
20150601|2015-04-02 07:00,2,98.07,98.115,98.025,98.035,733
20150601|2015-04-02 07:30,2,98.055,98.35,97.845,98,6084
20150601|2015-04-02 08:00,2,98.01,98.01,97.77,97.81,3312
20150601|2015-04-02 08:30,2,97.805,97.89,97.555,97.73,5683
20150601|2015-04-02 09:00,2,97.745,97.86,97.745,97.79,2178
20150601|2015-04-02 09:30,2,97.8,97.835,97.74,97.775,875
20150601|2015-04-02 10:00,2,97.78,97.81,97.715,97.775,1051
20150601|2015-04-02 10:30,2,97.775,97.875,97.775,97.795,1375
20150601|2015-04-02 11:00,2,97.8,97.825,97.715,97.755,809
20150601|2015-04-02 11:30,2,97.76,97.76,97.695,97.755,478
20150601|2015-04-02 12:00,2,97.745,97.775,97.67,97.735,629
20150601|2015-04-02 12:30,2,97.725,97.77,97.615,97.705,780
20150601|2015-04-02 13:00,2,97.7,97.72,97.65,97.72,542
20150601|2015-04-02 13:30,2,97.715,97.74,97.64,97.675,629
20150601|2015-04-02 14:00,2,97.68,97.755,97.665,97.73,170
20150601|2015-04-02 14:30,2,97.735,97.8,97.735,97.795,1334
20150601|2015-04-02 15:00,2,97.795,97.805,97.77,97.77,147
20150601|2015-04-02 15:30,2,97.785,97.81,97.775,97.795,118
20150601|2015-04-02 19:00,3,97.825,97.865,97.81,97.865,371
20150601|2015-04-02 19:30,3,97.855,97.855,97.8,97.805,463
20150601|2015-04-02 20:00,3,97.805,97.815,97.77,97.81,181
20150601|2015-04-02 20:30,3,97.81,97.835,97.81,97.815,72
20150601|2015-04-02 21:00,3,97.815,97.825,97.77,97.79,169
20150601|2015-04-02 21:30,3,97.795,97.825,97.795,97.815,89
20150601|2015-04-02 22:00,3,97.815,97.815,97.79,97.79,56
20150601|2015-04-02 22:30,3,97.785,97.8,97.775,97.795,35
20150601|2015-04-02 23:00,3,97.795,97.795,97.745,97.75,85
20150601|2015-04-02 23:30,3,97.75,97.78,97.73,97.75,85
20150601|2015-04-03 00:00,3,97.73,97.755,97.72,97.735,181
20150601|2015-04-03 00:30,3,97.735,97.745,97.71,97.725,64
20150601|2015-04-03 01:00,3,97.725,97.74,97.7,97.72,399
20150601|2015-04-03 01:30,3,97.715,97.72,97.67,97.72,286
20150601|2015-04-03 02:00,3,97.73,97.775,97.72,97.735,232
20150601|2015-04-03 02:30,3,97.735,97.82,97.715,97.79,393
20150601|2015-04-03 03:00,3,97.775,97.79,97.75,97.785,137
20150601|2015-04-03 03:30,3,97.78,97.785,97.75,97.76,21
20150601|2015-04-03 04:00,3,97.76,97.79,97.745,97.78,88
20150601|2015-04-03 04:30,3,97.78,97.78,97.74,97.74,58
20150601|2015-04-03 05:00,3,97.745,97.745,97.645,97.685,508
20150601|2015-04-03 05:30,3,97.685,97.695,97.67,97.695,242
20150601|2015-04-03 06:00,3,97.69,97.75,97.68,97.715,124
20150601|2015-04-03 06:30,3,97.715,97.735,97.34,97.475,1607
20150601|2015-04-03 07:00,3,97.475,97.74,97.46,97.66,1513
20150601|2015-04-03 07:30,3,97.605,97.605,96.68,96.745,12571
20150601|2015-04-03 08:00,3,96.74,96.86,96.56,96.805,5098
20150601|2015-04-03 08:30,3,96.795,96.865,96.74,96.765,1361
20150601|2015-04-03 09:00,3,96.77,96.79,96.685,96.74,1433
20150601|2015-04-03 09:30,3,96.74,96.82,96.73,96.81,637
20150601|2015-04-03 10:00,3,96.8,96.845,96.775,96.84,254
20150601|2015-04-05 17:00,6,96.835,96.9,96.765,96.89,301
20150601|2015-04-05 17:30,6,96.86,96.865,96.75,96.775,76
20150601|2015-04-05 18:00,6,96.78,96.795,96.655,96.725,184
20150601|2015-04-05 18:30,6,96.7,96.815,96.695,96.815,156
20150601|2015-04-05 19:00,6,96.82,96.885,96.805,96.855,528
20150601|2015-04-05 19:30,6,96.845,96.9,96.795,96.89,300
20150601|2015-04-05 20:00,6,96.89,96.985,96.87,96.92,493
20150601|2015-04-05 20:30,6,96.925,96.955,96.9,96.955,120
20150601|2015-04-05 21:00,6,96.945,96.97,96.925,96.925,193
20150601|2015-04-05 21:30,6,96.93,96.955,96.91,96.91,118
20150601|2015-04-05 22:00,6,96.915,96.93,96.91,96.91,79
20150601|2015-04-05 22:30,6,96.91,96.925,96.855,96.875,217
20150601|2015-04-05 23:00,6,96.87,96.915,96.83,96.905,110
20150601|2015-04-05 23:30,6,96.905,96.94,96.905,96.925,59
20150601|2015-04-06 00:00,6,96.93,96.955,96.91,96.93,100
20150601|2015-04-06 00:30,6,96.92,96.945,96.915,96.93,69
20150601|2015-04-06 01:00,6,96.94,96.95,96.875,96.925,231
20150601|2015-04-06 01:30,6,96.935,96.97,96.915,96.92,150
20150601|2015-04-06 02:00,6,96.925,96.975,96.905,96.92,159
20150601|2015-04-06 02:30,6,96.915,96.915,96.815,96.86,376
20150601|2015-04-06 03:00,6,96.855,96.875,96.84,96.87,199
20150601|2015-04-06 03:30,6,96.87,96.875,96.845,96.86,66
20150601|2015-04-06 04:00,6,96.86,96.865,96.825,96.86,224
20150601|2015-04-06 04:30,6,96.86,96.9,96.86,96.89,166
20150601|2015-04-06 05:00,6,96.895,96.92,96.865,96.865,126
20150601|2015-04-06 05:30,6,96.86,96.875,96.84,96.855,233
20150601|2015-04-06 06:00,6,96.855,96.87,96.76,96.76,539
20150601|2015-04-06 06:30,6,96.76,96.85,96.745,96.85,335
20150601|2015-04-06 07:00,6,96.845,96.86,96.725,96.73,707
20150601|2015-04-06 07:30,6,96.73,96.765,96.625,96.63,1245
20150601|2015-04-06 08:00,6,96.63,96.665,96.505,96.62,3025
20150601|2015-04-06 08:30,6,96.62,96.635,96.555,96.585,2152
20150601|2015-04-06 09:00,6,96.6,96.665,96.505,96.525,2321
20150601|2015-04-06 09:30,6,96.53,96.615,96.495,96.51,1383
20150601|2015-04-06 10:00,6,96.515,96.605,96.49,96.56,1639
20150601|2015-04-06 10:30,6,96.565,96.755,96.565,96.71,1664
20150601|2015-04-06 11:00,6,96.715,96.89,96.715,96.825,2132
20150601|2015-04-06 11:30,6,96.825,96.87,96.8,96.815,653
20150601|2015-04-06 12:00,6,96.82,96.88,96.795,96.855,504
20150601|2015-04-06 12:30,6,96.855,96.935,96.845,96.9,813
20150601|2015-04-06 13:00,6,96.905,96.965,96.905,96.95,1306
20150601|2015-04-06 13:30,6,96.955,96.98,96.935,96.96,706
20150601|2015-04-06 14:00,6,96.965,97.455,96.96,97.365,3305
20150601|2015-04-06 14:30,6,97.37,97.39,97.195,97.195,1247
20150601|2015-04-06 15:00,6,97.19,97.28,97.19,97.21,257
20150601|2015-04-06 15:30,6,97.21,97.34,97.21,97.34,136
20150601|2015-04-06 19:00,7,97.21,97.255,97.205,97.225,215
20150601|2015-04-06 19:30,7,97.23,97.28,97.21,97.26,376
20150601|2015-04-06 20:00,7,97.265,97.315,97.23,97.28,1209
20150601|2015-04-06 20:30,7,97.28,97.285,97.205,97.21,356
20150601|2015-04-06 21:00,7,97.215,97.215,97.135,97.165,556
20150601|2015-04-06 21:30,7,97.17,97.18,97.11,97.12,239
20150601|2015-04-06 22:00,7,97.125,97.22,97.12,97.21,313
20150601|2015-04-06 22:30,7,97.21,97.245,97.195,97.225,368
20150601|2015-04-06 23:00,7,97.225,97.245,97.19,97.205,384
20150601|2015-04-06 23:30,7,97.205,97.31,97.16,97.3,683
20150601|2015-04-07 00:00,7,97.295,97.335,97.22,97.23,1104
20150601|2015-04-07 00:30,7,97.23,97.23,97.155,97.18,235
20150601|2015-04-07 01:00,7,97.185,97.39,97.185,97.24,1014
20150601|2015-04-07 01:30,7,97.245,97.365,97.22,97.33,515
20150601|2015-04-07 02:00,7,97.33,97.365,97.225,97.235,606
20150601|2015-04-07 02:30,7,97.26,97.355,97.23,97.345,361
20150601|2015-04-07 03:00,7,97.35,97.705,97.345,97.67,2552
20150601|2015-04-07 03:30,7,97.67,97.97,97.655,97.865,2630
20150601|2015-04-07 04:00,7,97.87,97.88,97.75,97.845,859
20150601|2015-04-07 04:30,7,97.83,97.89,97.765,97.775,544
20150601|2015-04-07 05:00,7,97.785,97.81,97.73,97.765,275
20150601|2015-04-07 05:30,7,97.76,97.795,97.72,97.77,381
20150601|2015-04-07 06:00,7,97.775,97.78,97.64,97.705,358
20150601|2015-04-07 06:30,7,97.7,97.795,97.635,97.78,720
20150601|2015-04-07 07:00,7,97.77,97.915,97.765,97.865,2541
20150601|2015-04-07 07:30,7,97.87,97.95,97.825,97.89,1290
20150601|2015-04-07 08:00,7,97.895,97.91,97.8,97.86,1048
20150601|2015-04-07 08:30,7,97.86,97.865,97.725,97.74,1603
20150601|2015-04-07 09:00,7,97.745,97.815,97.615,97.76,1731
20150601|2015-04-07 09:30,7,97.755,97.845,97.73,97.845,2904
20150601|2015-04-07 10:00,7,97.835,97.94,97.78,97.89,1658
20150601|2015-04-07 10:30,7,97.88,98.02,97.87,97.92,1650
20150601|2015-04-07 11:00,7,97.92,97.95,97.86,97.915,764
20150601|2015-04-07 11:30,7,97.92,97.94,97.87,97.905,649
20150601|2015-04-07 12:00,7,97.91,97.95,97.89,97.945,443
20150601|2015-04-07 12:30,7,97.95,98,97.94,98,513
20150601|2015-04-07 13:00,7,97.995,98.175,97.97,98.115,3123
20150601|2015-04-07 13:30,7,98.11,98.11,98.035,98.05,935
20150601|2015-04-07 14:00,7,98.055,98.11,98.02,98.1,869
20150601|2015-04-07 14:30,7,98.11,98.16,98.09,98.135,484
20150601|2015-04-07 15:00,7,98.11,98.225,98.11,98.225,411
20150601|2015-04-07 15:30,7,98.23,98.255,98.155,98.175,202
20150601|2015-04-07 19:00,8,98.035,98.09,97.995,98.01,555
20150601|2015-04-07 19:30,8,98.005,98.025,97.975,98.005,346
20150601|2015-04-07 20:00,8,98.01,98.01,97.925,97.94,230
20150601|2015-04-07 20:30,8,97.94,98.02,97.94,98.01,385
20150601|2015-04-07 21:00,8,98.005,98.01,97.98,98.005,229
20150601|2015-04-07 21:30,8,98.01,98.03,97.975,97.985,172
20150601|2015-04-07 22:00,8,97.98,98.005,97.97,97.975,190
20150601|2015-04-07 22:30,8,97.975,98.01,97.915,97.935,726
20150601|2015-04-07 23:00,8,97.935,97.97,97.85,97.88,485
20150601|2015-04-07 23:30,8,97.88,97.885,97.805,97.84,508
20150601|2015-04-08 00:00,8,97.835,97.87,97.82,97.82,330
20150601|2015-04-08 00:30,8,97.81,97.865,97.795,97.84,414
20150601|2015-04-08 01:00,8,97.84,97.945,97.8,97.81,972
20150601|2015-04-08 01:30,8,97.83,97.92,97.82,97.845,321
20150601|2015-04-08 02:00,8,97.845,97.86,97.59,97.685,1621
20150601|2015-04-08 02:30,8,97.685,97.74,97.585,97.66,581
20150601|2015-04-08 03:00,8,97.675,97.775,97.655,97.755,353
20150601|2015-04-08 03:30,8,97.755,97.775,97.67,97.72,280
20150601|2015-04-08 04:00,8,97.725,97.725,97.56,97.565,845
20150601|2015-04-08 04:30,8,97.575,97.615,97.535,97.6,511
20150601|2015-04-08 05:00,8,97.605,97.63,97.46,97.59,1533
20150601|2015-04-08 05:30,8,97.59,97.635,97.535,97.56,461
20150601|2015-04-08 06:00,8,97.55,97.665,97.54,97.665,427
20150601|2015-04-08 06:30,8,97.665,97.78,97.66,97.72,798
20150601|2015-04-08 07:00,8,97.72,97.77,97.53,97.585,1118
20150601|2015-04-08 07:30,8,97.585,97.655,97.465,97.59,1725
20150601|2015-04-08 08:00,8,97.58,97.68,97.565,97.64,772
20150601|2015-04-08 08:30,8,97.64,97.72,97.615,97.63,1062
20150601|2015-04-08 09:00,8,97.63,97.96,97.63,97.795,3823
20150601|2015-04-08 09:30,8,97.81,98.205,97.81,98.15,4078
20150601|2015-04-08 10:00,8,98.15,98.19,98.005,98.1,1718
20150601|2015-04-08 10:30,8,98.1,98.13,97.895,97.975,2044
20150601|2015-04-08 11:00,8,97.98,98.06,97.905,98.05,932
20150601|2015-04-08 11:30,8,98.045,98.05,97.95,97.96,556
20150601|2015-04-08 12:00,8,97.96,98.015,97.92,98,704
20150601|2015-04-08 12:30,8,97.99,98.035,97.895,97.905,728
20150601|2015-04-08 13:00,8,97.9,98.42,97.825,98.17,8020
20150601|2015-04-08 13:30,8,98.175,98.325,98.11,98.13,1971
20150601|2015-04-08 14:00,8,98.135,98.28,98.105,98.235,301
20150601|2015-04-08 14:30,8,98.25,98.28,98.185,98.275,224
20150601|2015-04-08 15:00,8,98.275,98.3,98.23,98.265,129
20150601|2015-04-08 15:30,8,98.26,98.325,98.26,98.305,92
20150601|2015-04-08 19:00,9,98.25,98.37,98.235,98.37,1355
20150601|2015-04-08 19:30,9,98.375,98.47,98.36,98.435,1524
20150601|2015-04-08 20:00,9,98.44,98.44,98.35,98.39,280
20150601|2015-04-08 20:30,9,98.39,98.42,98.36,98.4,1369
20150601|2015-04-08 21:00,9,98.39,98.39,98.365,98.37,100
20150601|2015-04-08 21:30,9,98.365,98.415,98.315,98.325,212
20150601|2015-04-08 22:00,9,98.325,98.365,98.27,98.365,501
20150601|2015-04-08 22:30,9,98.365,98.365,98.33,98.33,131
20150601|2015-04-08 23:00,9,98.33,98.385,98.315,98.355,109
20150601|2015-04-08 23:30,9,98.365,98.395,98.35,98.38,392
20150601|2015-04-09 00:00,9,98.365,98.435,98.35,98.41,149
20150601|2015-04-09 00:30,9,98.415,98.535,98.41,98.49,690
20150601|2015-04-09 01:00,9,98.49,98.515,98.425,98.465,495
20150601|2015-04-09 01:30,9,98.46,98.495,98.315,98.35,833
20150601|2015-04-09 02:00,9,98.35,98.625,98.295,98.555,1260
20150601|2015-04-09 02:30,9,98.56,98.695,98.525,98.61,1246
20150601|2015-04-09 03:00,9,98.615,98.69,98.59,98.65,815
20150601|2015-04-09 03:30,9,98.665,98.665,98.55,98.62,434
20150601|2015-04-09 04:00,9,98.63,98.63,98.55,98.62,475
20150601|2015-04-09 04:30,9,98.62,98.7,98.565,98.58,400
20150601|2015-04-09 05:00,9,98.585,98.645,98.565,98.575,280
20150601|2015-04-09 05:30,9,98.58,98.59,98.385,98.415,987
20150601|2015-04-09 06:00,9,98.435,98.46,98.315,98.37,632
20150601|2015-04-09 06:30,9,98.37,98.46,98.35,98.37,401
20150601|2015-04-09 07:00,9,98.375,98.41,98.305,98.41,826
20150601|2015-04-09 07:30,9,98.415,98.62,98.355,98.595,2932
20150601|2015-04-09 08:00,9,98.6,98.6,98.485,98.6,1775
20150601|2015-04-09 08:30,9,98.595,98.81,98.595,98.74,4301
20150601|2015-04-09 09:00,9,98.75,98.965,98.72,98.915,3687
20150601|2015-04-09 09:30,9,98.915,99.105,98.915,99.08,6803
20150601|2015-04-09 10:00,9,99.075,99.135,99.025,99.055,2979
20150601|2015-04-09 10:30,9,99.06,99.135,98.975,99.09,1416
20150601|2015-04-09 11:00,9,99.105,99.245,99.105,99.17,2715
20150601|2015-04-09 11:30,9,99.165,99.245,99.15,99.15,1384
20150601|2015-04-09 12:00,9,99.15,99.28,99.15,99.215,2127
20150601|2015-04-09 12:30,9,99.22,99.35,99.205,99.35,1342
20150601|2015-04-09 13:00,9,99.34,99.415,99.31,99.41,1576
20150601|2015-04-09 13:30,9,99.41,99.415,99.35,99.395,1150
20150601|2015-04-09 14:00,9,99.395,99.415,99.36,99.37,332
20150601|2015-04-09 14:30,9,99.37,99.37,99.29,99.32,1545
20150601|2015-04-09 15:00,9,99.32,99.335,99.24,99.24,168
20150601|2015-04-09 15:30,9,99.24,99.275,99.21,99.275,175
20150601|2015-04-09 19:00,10,99.215,99.24,99.155,99.165,402
20150601|2015-04-09 19:30,10,99.16,99.175,99.115,99.135,305
20150601|2015-04-09 20:00,10,99.13,99.185,99.1,99.17,434
20150601|2015-04-09 20:30,10,99.17,99.235,99.09,99.095,369
20150601|2015-04-09 21:00,10,99.09,99.16,99.085,99.16,201
20150601|2015-04-09 21:30,10,99.16,99.185,99.1,99.185,204
20150601|2015-04-09 22:00,10,99.185,99.21,99.15,99.15,285
20150601|2015-04-09 22:30,10,99.15,99.165,99.125,99.125,91
20150601|2015-04-09 23:00,10,99.135,99.135,99.115,99.12,170
20150601|2015-04-09 23:30,10,99.115,99.13,99.085,99.13,139
20150601|2015-04-10 00:00,10,99.13,99.15,99.095,99.14,115
20150601|2015-04-10 00:30,10,99.145,99.165,99.115,99.165,147
20150601|2015-04-10 01:00,10,99.17,99.315,99.17,99.245,2786
20150601|2015-04-10 01:30,10,99.255,99.38,99.18,99.38,726
20150601|2015-04-10 02:00,10,99.38,99.555,99.355,99.445,2068
20150601|2015-04-10 02:30,10,99.44,99.61,99.43,99.575,1371
20150601|2015-04-10 03:00,10,99.58,99.595,99.445,99.475,935
20150601|2015-04-10 03:30,10,99.475,99.615,99.41,99.6,946
20150601|2015-04-10 04:00,10,99.61,99.73,99.6,99.635,1279
20150601|2015-04-10 04:30,10,99.63,99.65,99.535,99.59,572
20150601|2015-04-10 05:00,10,99.585,99.695,99.51,99.67,486
20150601|2015-04-10 05:30,10,99.66,99.81,99.65,99.81,1171
20150601|2015-04-10 06:00,10,99.805,99.84,99.72,99.72,934
20150601|2015-04-10 06:30,10,99.725,99.895,99.72,99.82,855
20150601|2015-04-10 07:00,10,99.82,99.97,99.81,99.845,2919
20150601|2015-04-10 07:30,10,99.84,99.855,99.725,99.74,2214
20150601|2015-04-10 08:00,10,99.74,99.815,99.56,99.575,2052
20150601|2015-04-10 08:30,10,99.57,99.61,99.44,99.585,5422
20150601|2015-04-10 09:00,10,99.585,99.585,99.425,99.52,2674
20150601|2015-04-10 09:30,10,99.52,99.545,99.36,99.47,2548
20150601|2015-04-10 10:00,10,99.465,99.59,99.435,99.58,3589
20150601|2015-04-10 10:30,10,99.58,99.68,99.54,99.68,1447
20150601|2015-04-10 11:00,10,99.67,99.705,99.605,99.7,1511
20150601|2015-04-10 11:30,10,99.705,99.74,99.64,99.69,1054
20150601|2015-04-10 12:00,10,99.69,99.76,99.645,99.755,612
20150601|2015-04-10 12:30,10,99.745,99.75,99.655,99.67,727
20150601|2015-04-10 13:00,10,99.67,99.715,99.665,99.69,548
20150601|2015-04-10 13:30,10,99.685,99.695,99.58,99.59,662
20150601|2015-04-10 14:00,10,99.605,99.635,99.57,99.59,554
20150601|2015-04-10 14:30,10,99.585,99.63,99.57,99.57,483
20150601|2015-04-10 15:00,10,99.575,99.675,99.57,99.66,105
20150601|2015-04-10 15:30,10,99.66,99.665,99.605,99.65,195
20150601|2015-04-12 17:00,13,99.66,99.66,99.59,99.59,19
20150601|2015-04-12 17:30,13,99.59,99.61,99.52,99.525,80
20150601|2015-04-12 18:00,13,99.515,99.555,99.5,99.53,189
20150601|2015-04-12 18:30,13,99.535,99.57,99.535,99.57,10
20150601|2015-04-12 19:00,13,99.57,99.57,99.455,99.51,2217
20150601|2015-04-12 19:30,13,99.505,99.58,99.485,99.555,592
20150601|2015-04-12 20:00,13,99.55,99.56,99.505,99.55,421
20150601|2015-04-12 20:30,13,99.55,99.58,99.535,99.57,391
20150601|2015-04-12 21:00,13,99.565,99.775,99.565,99.76,2403
20150601|2015-04-12 21:30,13,99.765,99.785,99.66,99.705,633
20150601|2015-04-12 22:00,13,99.71,99.755,99.705,99.705,657
20150601|2015-04-12 22:30,13,99.705,99.74,99.685,99.74,220
20150601|2015-04-12 23:00,13,99.75,99.785,99.72,99.775,202
20150601|2015-04-12 23:30,13,99.775,99.81,99.74,99.81,280
20150601|2015-04-13 00:00,13,99.81,99.81,99.76,99.8,251
20150601|2015-04-13 00:30,13,99.8,99.885,99.775,99.775,607
20150601|2015-04-13 01:00,13,99.78,99.795,99.635,99.77,1109
20150601|2015-04-13 01:30,13,99.78,99.835,99.67,99.68,578
20150601|2015-04-13 02:00,13,99.69,99.73,99.575,99.66,1005
20150601|2015-04-13 02:30,13,99.65,99.99,99.65,99.975,1712
20150601|2015-04-13 03:00,13,99.975,100.035,99.87,100.02,3029
20150601|2015-04-13 03:30,13,100.025,100.075,99.93,100.02,789
20150601|2015-04-13 04:00,13,100.03,100.115,99.96,100.075,844
20150601|2015-04-13 04:30,13,100.07,100.225,100.07,100.115,3012
20150601|2015-04-13 05:00,13,100.115,100.25,100.02,100.24,4479
20150601|2015-04-13 05:30,13,100.23,100.255,100.175,100.23,854
20150601|2015-04-13 06:00,13,100.225,100.27,100.155,100.185,663
20150601|2015-04-13 06:30,13,100.18,100.205,100.045,100.095,922
20150601|2015-04-13 07:00,13,100.095,100.105,99.895,99.935,3564
20150601|2015-04-13 07:30,13,99.935,100.04,99.765,99.94,3870
20150601|2015-04-13 08:00,13,99.94,99.94,99.505,99.73,6614
20150601|2015-04-13 08:30,13,99.735,99.775,99.55,99.635,3332
20150601|2015-04-13 09:00,13,99.63,99.865,99.615,99.82,2936
20150601|2015-04-13 09:30,13,99.83,99.86,99.71,99.81,1878
20150601|2015-04-13 10:00,13,99.8,99.855,99.715,99.76,1848
20150601|2015-04-13 10:30,13,99.76,99.805,99.645,99.755,920
20150601|2015-04-13 11:00,13,99.755,99.755,99.65,99.67,1148
20150601|2015-04-13 11:30,13,99.685,99.775,99.675,99.715,688
20150601|2015-04-13 12:00,13,99.725,99.765,99.695,99.76,414
20150601|2015-04-13 12:30,13,99.755,99.86,99.745,99.815,564
20150601|2015-04-13 13:00,13,99.815,99.855,99.76,99.795,501
20150601|2015-04-13 13:30,13,99.795,99.82,99.76,99.775,563
20150601|2015-04-13 14:00,13,99.77,99.785,99.71,99.715,212
20150601|2015-04-13 14:30,13,99.715,99.74,99.695,99.705,228
20150601|2015-04-13 15:00,13,99.7,99.78,99.7,99.735,68
20150601|2015-04-13 15:30,13,99.73,99.8,99.73,99.77,69
20150601|2015-04-13 19:00,14,99.67,99.715,99.635,99.68,258
20150601|2015-04-13 19:30,14,99.675,99.68,99.575,99.58,537
20150601|2015-04-13 20:00,14,99.585,99.665,99.58,99.655,303
20150601|2015-04-13 20:30,14,99.645,99.79,99.64,99.695,404
20150601|2015-04-13 21:00,14,99.7,99.74,99.625,99.665,433
20150601|2015-04-13 21:30,14,99.67,99.705,99.625,99.68,231
20150601|2015-04-13 22:00,14,99.695,99.71,99.645,99.695,135
20150601|2015-04-13 22:30,14,99.7,99.785,99.7,99.785,206
20150601|2015-04-13 23:00,14,99.795,99.88,99.77,99.855,536
20150601|2015-04-13 23:30,14,99.855,99.91,99.815,99.85,401
20150601|2015-04-14 00:00,14,99.845,99.93,99.825,99.905,529
20150601|2015-04-14 00:30,14,99.905,99.925,99.83,99.92,559
20150601|2015-04-14 01:00,14,99.925,99.985,99.86,99.925,1440
20150601|2015-04-14 01:30,14,99.925,99.965,99.785,99.855,755
20150601|2015-04-14 02:00,14,99.855,99.935,99.665,99.815,1267
20150601|2015-04-14 02:30,14,99.825,99.925,99.81,99.88,603
20150601|2015-04-14 03:00,14,99.905,99.98,99.8,99.825,553
20150601|2015-04-14 03:30,14,99.835,99.945,99.815,99.905,483
20150601|2015-04-14 04:00,14,99.91,99.91,99.705,99.76,672
20150601|2015-04-14 04:30,14,99.76,99.84,99.74,99.83,454
20150601|2015-04-14 05:00,14,99.82,99.865,99.78,99.79,363
20150601|2015-04-14 05:30,14,99.79,99.79,99.695,99.71,495
20150601|2015-04-14 06:00,14,99.71,99.8,99.645,99.76,922
20150601|2015-04-14 06:30,14,99.755,99.78,99.68,99.73,416
20150601|2015-04-14 07:00,14,99.74,99.85,99.73,99.845,1329
20150601|2015-04-14 07:30,14,99.795,99.795,99.175,99.24,12868
20150601|2015-04-14 08:00,14,99.235,99.235,98.775,98.97,10330
20150601|2015-04-14 08:30,14,98.975,99.025,98.84,98.855,4275
20150601|2015-04-14 09:00,14,98.845,98.99,98.68,98.705,5361
20150601|2015-04-14 09:30,14,98.7,98.795,98.575,98.69,6572
20150601|2015-04-14 10:00,14,98.685,98.885,98.63,98.855,2302
20150601|2015-04-14 10:30,14,98.86,98.9,98.77,98.83,1870
20150601|2015-04-14 11:00,14,98.835,98.95,98.83,98.91,1051
20150601|2015-04-14 11:30,14,98.915,98.985,98.9,98.935,871
20150601|2015-04-14 12:00,14,98.935,98.95,98.845,98.86,684
20150601|2015-04-14 12:30,14,98.865,98.91,98.82,98.84,663
20150601|2015-04-14 13:00,14,98.84,98.955,98.84,98.95,1154
20150601|2015-04-14 13:30,14,98.955,99.02,98.925,98.925,1573
20150601|2015-04-14 14:00,14,98.92,99.04,98.915,98.99,1071
20150601|2015-04-14 14:30,14,98.99,99.035,98.975,99.01,471
20150601|2015-04-14 15:00,14,99.01,99.03,99.005,99.005,70
20150601|2015-04-14 15:30,14,99.01,99.015,98.94,98.94,306
20150601|2015-04-14 19:00,15,99.005,99.18,99.005,99.155,2386
20150601|2015-04-14 19:30,15,99.165,99.19,99.135,99.165,308
20150601|2015-04-14 20:00,15,99.17,99.185,99.11,99.15,344
20150601|2015-04-14 20:30,15,99.155,99.2,99.155,99.18,602
20150601|2015-04-14 21:00,15,99.18,99.22,99.095,99.11,1035
20150601|2015-04-14 21:30,15,99.12,99.155,99.1,99.14,185
20150601|2015-04-14 22:00,15,99.145,99.15,99.105,99.12,73
20150601|2015-04-14 22:30,15,99.12,99.22,99.12,99.215,325
20150601|2015-04-14 23:00,15,99.22,99.28,99.21,99.235,356
20150601|2015-04-14 23:30,15,99.24,99.24,99.19,99.2,179
20150601|2015-04-15 00:00,15,99.2,99.23,99.185,99.19,162
20150601|2015-04-15 00:30,15,99.185,99.185,99.125,99.165,422
20150601|2015-04-15 01:00,15,99.16,99.205,99.03,99.03,2098
20150601|2015-04-15 01:30,15,99.03,99.085,98.915,99.05,1132
20150601|2015-04-15 02:00,15,99.05,99.345,99.04,99.335,1319
20150601|2015-04-15 02:30,15,99.33,99.345,99.215,99.335,1104
20150601|2015-04-15 03:00,15,99.33,99.465,99.27,99.445,955
20150601|2015-04-15 03:30,15,99.455,99.58,99.415,99.51,957
20150601|2015-04-15 04:00,15,99.51,99.555,99.43,99.455,691
20150601|2015-04-15 04:30,15,99.46,99.48,99.3,99.34,559
20150601|2015-04-15 05:00,15,99.34,99.395,99.265,99.28,346
20150601|2015-04-15 05:30,15,99.275,99.47,99.25,99.46,704
20150601|2015-04-15 06:00,15,99.46,99.46,99.33,99.345,511
20150601|2015-04-15 06:30,15,99.35,99.485,99.32,99.46,773
20150601|2015-04-15 07:00,15,99.475,99.535,99.355,99.375,1627
20150601|2015-04-15 07:30,15,99.385,99.455,99.205,99.37,8165
20150601|2015-04-15 08:00,15,99.365,99.485,98.93,98.96,6946
20150601|2015-04-15 08:30,15,98.96,99.125,98.805,99.075,8469
20150601|2015-04-15 09:00,15,99.07,99.12,98.935,99.11,3094
20150601|2015-04-15 09:30,15,99.115,99.345,99.045,99.18,5538
20150601|2015-04-15 10:00,15,99.175,99.335,99.145,99.17,3022
20150601|2015-04-15 10:30,15,99.175,99.235,99.075,99.21,1161
20150601|2015-04-15 11:00,15,99.21,99.24,99.125,99.15,909
20150601|2015-04-15 11:30,15,99.16,99.175,98.985,99.025,1325
20150601|2015-04-15 12:00,15,99.03,99.03,98.445,98.54,7020
20150601|2015-04-15 12:30,15,98.535,98.69,98.41,98.63,5934
20150601|2015-04-15 13:00,15,98.625,98.63,98.465,98.535,2198
20150601|2015-04-15 13:30,15,98.54,98.67,98.51,98.53,1471
20150601|2015-04-15 14:00,15,98.52,98.645,98.5,98.61,668
20150601|2015-04-15 14:30,15,98.615,98.615,98.52,98.525,553
20150601|2015-04-15 15:00,15,98.53,98.635,98.525,98.545,149
20150601|2015-04-15 15:30,15,98.55,98.585,98.515,98.53,180
20150601|2015-04-15 19:00,16,98.58,98.615,98.07,98.155,3557
20150601|2015-04-15 19:30,16,98.155,98.22,98.11,98.175,1910
20150601|2015-04-15 20:00,16,98.175,98.27,98.175,98.215,729
20150601|2015-04-15 20:30,16,98.22,98.285,98.115,98.275,739
20150601|2015-04-15 21:00,16,98.275,98.385,98.275,98.335,486
20150601|2015-04-15 21:30,16,98.33,98.455,98.315,98.43,536
20150601|2015-04-15 22:00,16,98.43,98.44,98.35,98.35,178
20150601|2015-04-15 22:30,16,98.36,98.415,98.315,98.415,211
20150601|2015-04-15 23:00,16,98.42,98.47,98.37,98.42,371
20150601|2015-04-15 23:30,16,98.42,98.53,98.415,98.48,361
20150601|2015-04-16 00:00,16,98.48,98.58,98.48,98.54,461
20150601|2015-04-16 00:30,16,98.54,98.61,98.535,98.59,500
20150601|2015-04-16 01:00,16,98.595,98.715,98.445,98.69,902
20150601|2015-04-16 01:30,16,98.7,98.745,98.585,98.655,747
20150601|2015-04-16 02:00,16,98.66,98.795,98.515,98.7,902
20150601|2015-04-16 02:30,16,98.695,98.91,98.69,98.83,1346
20150601|2015-04-16 03:00,16,98.825,98.925,98.74,98.86,782
20150601|2015-04-16 03:30,16,98.86,98.89,98.775,98.85,796
20150601|2015-04-16 04:00,16,98.88,98.91,98.715,98.74,966
20150601|2015-04-16 04:30,16,98.73,98.74,98.54,98.56,876
20150601|2015-04-16 05:00,16,98.55,98.59,98.29,98.365,1253
20150601|2015-04-16 05:30,16,98.375,98.375,98.11,98.245,1488
20150601|2015-04-16 06:00,16,98.245,98.25,98.04,98.1,2229
20150601|2015-04-16 06:30,16,98.09,98.225,98.025,98.155,1549
20150601|2015-04-16 07:00,16,98.16,98.34,98.155,98.22,2722
20150601|2015-04-16 07:30,16,98.21,98.21,97.89,98.055,7349
20150601|2015-04-16 08:00,16,98.055,98.145,97.97,98.095,2362
20150601|2015-04-16 08:30,16,98.095,98.18,98.055,98.1,2141
20150601|2015-04-16 09:00,16,98.11,98.405,98.11,98.34,5359
20150601|2015-04-16 09:30,16,98.335,98.44,98.275,98.325,2935
20150601|2015-04-16 10:00,16,98.325,98.34,98.02,98.105,3671
20150601|2015-04-16 10:30,16,98.115,98.165,98.005,98.01,1387
20150601|2015-04-16 11:00,16,98.015,98.15,97.97,98.115,1787
20150601|2015-04-16 11:30,16,98.12,98.145,98.08,98.085,726
20150601|2015-04-16 12:00,16,98.085,98.11,97.87,97.95,1805
20150601|2015-04-16 12:30,16,97.94,97.985,97.65,97.665,4686
20150601|2015-04-16 13:00,16,97.665,97.765,97.555,97.68,3830
20150601|2015-04-16 13:30,16,97.685,97.69,97.47,97.6,3490
20150601|2015-04-16 14:00,16,97.595,97.74,97.555,97.705,894
20150601|2015-04-16 14:30,16,97.71,97.83,97.68,97.795,1593
20150601|2015-04-16 15:00,16,97.795,97.895,97.785,97.88,288
20150601|2015-04-16 15:30,16,97.875,97.89,97.83,97.86,175
20150601|2015-04-16 19:00,17,97.875,97.875,97.71,97.725,654
20150601|2015-04-16 19:30,17,97.72,97.79,97.71,97.75,490
20150601|2015-04-16 20:00,17,97.765,97.86,97.7,97.85,402
20150601|2015-04-16 20:30,17,97.85,97.89,97.815,97.885,423
20150601|2015-04-16 21:00,17,97.885,97.895,97.855,97.87,267
20150601|2015-04-16 21:30,17,97.87,97.875,97.82,97.845,256
20150601|2015-04-16 22:00,17,97.845,97.865,97.78,97.815,278
20150601|2015-04-16 22:30,17,97.82,97.835,97.77,97.835,137
20150601|2015-04-16 23:00,17,97.85,97.865,97.81,97.84,131
20150601|2015-04-16 23:30,17,97.85,97.87,97.79,97.79,241
20150601|2015-04-17 00:00,17,97.79,97.83,97.765,97.805,95
20150601|2015-04-17 00:30,17,97.78,97.845,97.765,97.845,168
20150601|2015-04-17 01:00,17,97.855,97.915,97.67,97.815,653
20150601|2015-04-17 01:30,17,97.805,98.03,97.805,97.935,1980
20150601|2015-04-17 02:00,17,97.94,97.96,97.555,97.595,2083
20150601|2015-04-17 02:30,17,97.61,97.7,97.55,97.665,811
20150601|2015-04-17 03:00,17,97.65,97.66,97.525,97.635,559
20150601|2015-04-17 03:30,17,97.625,97.66,97.41,97.435,1490
20150601|2015-04-17 04:00,17,97.435,97.52,97.34,97.48,1963
20150601|2015-04-17 04:30,17,97.485,97.515,97.335,97.36,640
20150601|2015-04-17 05:00,17,97.375,97.4,97.17,97.305,2983
20150601|2015-04-17 05:30,17,97.29,97.425,97.26,97.4,1375
20150601|2015-04-17 06:00,17,97.38,97.575,97.38,97.565,949
20150601|2015-04-17 06:30,17,97.565,97.6,97.41,97.41,1793
20150601|2015-04-17 07:00,17,97.42,97.5,97.35,97.41,1491
20150601|2015-04-17 07:30,17,97.405,97.93,97.21,97.835,7470
20150601|2015-04-17 08:00,17,97.83,97.995,97.725,97.835,3513
20150601|2015-04-17 08:30,17,97.84,97.91,97.72,97.78,3017
20150601|2015-04-17 09:00,17,97.775,97.895,97.645,97.77,4677
20150601|2015-04-17 09:30,17,97.765,97.94,97.765,97.815,2332
20150601|2015-04-17 10:00,17,97.815,97.87,97.67,97.845,2401
20150601|2015-04-17 10:30,17,97.84,97.86,97.775,97.785,1832
20150601|2015-04-17 11:00,17,97.795,97.885,97.74,97.83,1349
20150601|2015-04-17 11:30,17,97.82,97.83,97.76,97.815,733
20150601|2015-04-17 12:00,17,97.82,97.82,97.665,97.73,898
20150601|2015-04-17 12:30,17,97.73,97.76,97.675,97.715,1697
20150601|2015-04-17 13:00,17,97.72,97.77,97.69,97.735,788
20150601|2015-04-17 13:30,17,97.735,97.735,97.64,97.71,1999
20150601|2015-04-17 14:00,17,97.71,97.71,97.515,97.525,1416
20150601|2015-04-17 14:30,17,97.53,97.545,97.485,97.52,803
20150601|2015-04-17 15:00,17,97.52,97.625,97.51,97.61,170
20150601|2015-04-17 15:30,17,97.6,97.625,97.58,97.615,79
20150601|2015-04-19 17:00,20,97.6,97.675,97.56,97.675,91
20150601|2015-04-19 17:30,20,97.68,97.72,97.68,97.72,44
20150601|2015-04-19 18:00,20,97.725,97.755,97.595,97.625,166
20150601|2015-04-19 18:30,20,97.62,97.655,97.55,97.58,146
20150601|2015-04-19 19:00,20,97.575,97.64,97.545,97.555,313
20150601|2015-04-19 19:30,20,97.565,97.585,97.515,97.575,308
20150601|2015-04-19 20:00,20,97.595,97.6,97.515,97.55,240
20150601|2015-04-19 20:30,20,97.535,97.7,97.535,97.68,465
20150601|2015-04-19 21:00,20,97.69,97.695,97.61,97.64,280
20150601|2015-04-19 21:30,20,97.64,97.655,97.61,97.65,141
20150601|2015-04-19 22:00,20,97.64,97.655,97.615,97.62,151
20150601|2015-04-19 22:30,20,97.635,97.73,97.63,97.73,294
20150601|2015-04-19 23:00,20,97.735,97.735,97.67,97.675,89
20150601|2015-04-19 23:30,20,97.67,97.82,97.665,97.795,1136
20150601|2015-04-20 00:00,20,97.79,97.84,97.76,97.76,304
20150601|2015-04-20 00:30,20,97.75,97.78,97.69,97.74,183
20150601|2015-04-20 01:00,20,97.735,97.775,97.61,97.67,600
20150601|2015-04-20 01:30,20,97.655,97.71,97.57,97.63,421
20150601|2015-04-20 02:00,20,97.635,97.79,97.63,97.705,599
20150601|2015-04-20 02:30,20,97.73,97.73,97.655,97.695,159
20150601|2015-04-20 03:00,20,97.71,97.74,97.6,97.715,619
20150601|2015-04-20 03:30,20,97.7,97.935,97.7,97.89,1110
20150601|2015-04-20 04:00,20,97.89,98.075,97.89,98.065,1841
20150601|2015-04-20 04:30,20,98.06,98.07,97.93,97.975,378
20150601|2015-04-20 05:00,20,97.96,98.005,97.88,97.93,376
20150601|2015-04-20 05:30,20,97.91,98.175,97.91,98.165,1011
20150601|2015-04-20 06:00,20,98.17,98.175,98.04,98.09,2050
20150601|2015-04-20 06:30,20,98.09,98.215,98.08,98.125,832
20150601|2015-04-20 07:00,20,98.13,98.305,98.085,98.16,2084
20150601|2015-04-20 07:30,20,98.16,98.17,98.005,98.06,1975
20150601|2015-04-20 08:00,20,98.055,98.16,98.01,98.12,1382
20150601|2015-04-20 08:30,20,98.12,98.205,98.025,98.075,2009
20150601|2015-04-20 09:00,20,98.075,98.185,98.02,98.08,2546
20150601|2015-04-20 09:30,20,98.08,98.1,97.95,98.01,2802
20150601|2015-04-20 10:00,20,98.015,98.02,97.905,97.995,1504
20150601|2015-04-20 10:30,20,97.995,98.045,97.945,97.965,1574
20150601|2015-04-20 11:00,20,97.97,98.01,97.925,97.975,539
20150601|2015-04-20 11:30,20,97.98,98.09,97.98,98.075,568
20150601|2015-04-20 12:00,20,98.085,98.17,98.075,98.16,1167
20150601|2015-04-20 12:30,20,98.155,98.22,98.155,98.22,683
20150601|2015-04-20 13:00,20,98.22,98.25,98.17,98.2,392
20150601|2015-04-20 13:30,20,98.205,98.24,98.15,98.16,478
20150601|2015-04-20 14:00,20,98.16,98.19,98.13,98.14,346
20150601|2015-04-20 14:30,20,98.14,98.145,98.12,98.125,372
20150601|2015-04-20 15:00,20,98.125,98.15,98.125,98.15,78
20150601|2015-04-20 15:30,20,98.14,98.16,98.095,98.145,129
20150601|2015-04-20 19:00,21,98.105,98.2,98.105,98.19,176
20150601|2015-04-20 19:30,21,98.185,98.235,98.165,98.175,263
20150601|2015-04-20 20:00,21,98.17,98.19,98.14,98.18,153
20150601|2015-04-20 20:30,21,98.185,98.32,98.185,98.31,518
20150601|2015-04-20 21:00,21,98.32,98.32,98.25,98.25,370
20150601|2015-04-20 21:30,21,98.275,98.29,98.255,98.265,48
20150601|2015-04-20 22:00,21,98.265,98.3,98.265,98.3,317
20150601|2015-04-20 22:30,21,98.3,98.31,98.26,98.305,298
20150601|2015-04-20 23:00,21,98.295,98.295,98.23,98.24,130
20150601|2015-04-20 23:30,21,98.25,98.255,98.21,98.23,838
20150601|2015-04-21 00:00,21,98.23,98.345,98.2,98.31,490
20150601|2015-04-21 00:30,21,98.31,98.375,98.285,98.33,590
20150601|2015-04-21 01:00,21,98.33,98.485,98.325,98.44,1148
20150601|2015-04-21 01:30,21,98.44,98.615,98.36,98.54,1608
20150601|2015-04-21 02:00,21,98.545,98.68,98.545,98.655,652
20150601|2015-04-21 02:30,21,98.66,98.695,98.575,98.67,416
20150601|2015-04-21 03:00,21,98.67,98.675,98.55,98.62,374
20150601|2015-04-21 03:30,21,98.615,98.615,98.49,98.525,455
20150601|2015-04-21 04:00,21,98.54,98.645,98.455,98.46,840
20150601|2015-04-21 04:30,21,98.46,98.49,98.42,98.47,572
20150601|2015-04-21 05:00,21,98.465,98.55,98.445,98.465,372
20150601|2015-04-21 05:30,21,98.46,98.555,98.46,98.51,649
20150601|2015-04-21 06:00,21,98.51,98.545,98.415,98.415,545
20150601|2015-04-21 06:30,21,98.42,98.435,98.3,98.365,832
20150601|2015-04-21 07:00,21,98.365,98.41,98.25,98.28,1439
20150601|2015-04-21 07:30,21,98.285,98.345,98.26,98.285,1324
20150601|2015-04-21 08:00,21,98.29,98.535,98.285,98.51,1672
20150601|2015-04-21 08:30,21,98.515,98.58,98.465,98.54,2366
20150601|2015-04-21 09:00,21,98.54,98.565,98.37,98.375,1567
20150601|2015-04-21 09:30,21,98.38,98.385,98.065,98.11,7215
20150601|2015-04-21 10:00,21,98.125,98.19,97.935,98.015,3570
20150601|2015-04-21 10:30,21,98.01,98.04,97.95,98.01,1298
20150601|2015-04-21 11:00,21,98.015,98.085,97.825,97.95,1979
20150601|2015-04-21 11:30,21,97.955,98.06,97.92,98.025,908
20150601|2015-04-21 12:00,21,98.03,98.13,98.03,98.115,502
20150601|2015-04-21 12:30,21,98.115,98.115,98.04,98.105,330
20150601|2015-04-21 13:00,21,98.11,98.21,98.06,98.16,733
20150601|2015-04-21 13:30,21,98.165,98.23,98.145,98.215,690
20150601|2015-04-21 14:00,21,98.21,98.215,98.155,98.165,212
20150601|2015-04-21 14:30,21,98.175,98.205,98.16,98.195,252
20150601|2015-04-21 15:00,21,98.19,98.21,98.165,98.195,88
20150601|2015-04-21 15:30,21,98.205,98.22,98.19,98.2,41
20150601|2015-04-21 19:00,22,98.18,98.3,98.17,98.27,232
20150601|2015-04-21 19:30,22,98.27,98.335,98.26,98.31,428
20150601|2015-04-21 20:00,22,98.29,98.315,98.24,98.315,181
20150601|2015-04-21 20:30,22,98.3,98.315,98.24,98.275,154
20150601|2015-04-21 21:00,22,98.28,98.31,98.205,98.205,157
20150601|2015-04-21 21:30,22,98.2,98.25,98.185,98.23,158
20150601|2015-04-21 22:00,22,98.225,98.24,98.22,98.24,45
20150601|2015-04-21 22:30,22,98.25,98.285,98.235,98.24,125
20150601|2015-04-21 23:00,22,98.24,98.25,98.21,98.215,74
20150601|2015-04-21 23:30,22,98.215,98.215,98.115,98.13,351
20150601|2015-04-22 00:00,22,98.135,98.16,98.05,98.09,342
20150601|2015-04-22 00:30,22,98.09,98.12,98.075,98.115,202
20150601|2015-04-22 01:00,22,98.115,98.225,98.04,98.065,662
20150601|2015-04-22 01:30,22,98.075,98.09,97.875,97.925,2480
20150601|2015-04-22 02:00,22,97.935,98.03,97.885,98.025,382
20150601|2015-04-22 02:30,22,98.03,98.03,97.92,98.005,622
20150601|2015-04-22 03:00,22,98.02,98.085,97.97,98.015,307
20150601|2015-04-22 03:30,22,98.01,98.03,97.685,97.835,2067
20150601|2015-04-22 04:00,22,97.83,97.83,97.62,97.67,1158
20150601|2015-04-22 04:30,22,97.64,97.72,97.615,97.675,1010
20150601|2015-04-22 05:00,22,97.685,97.75,97.62,97.75,211
20150601|2015-04-22 05:30,22,97.745,97.86,97.69,97.845,351
20150601|2015-04-22 06:00,22,97.845,97.91,97.78,97.88,468
20150601|2015-04-22 06:30,22,97.88,97.965,97.795,97.95,582
20150601|2015-04-22 07:00,22,97.94,98.15,97.89,98.06,2338
20150601|2015-04-22 07:30,22,98.055,98.245,98.015,98.14,2357
20150601|2015-04-22 08:00,22,98.145,98.28,98.09,98.095,2112
20150601|2015-04-22 08:30,22,98.1,98.135,98.02,98.035,1706
20150601|2015-04-22 09:00,22,98.045,98.275,98.045,98.165,4809
20150601|2015-04-22 09:30,22,98.16,98.26,98.065,98.24,2528
20150601|2015-04-22 10:00,22,98.24,98.35,98.185,98.195,2044
20150601|2015-04-22 10:30,22,98.195,98.295,98.19,98.24,1114
20150601|2015-04-22 11:00,22,98.245,98.315,98.21,98.26,510
20150601|2015-04-22 11:30,22,98.255,98.285,98.18,98.225,513
20150601|2015-04-22 12:00,22,98.23,98.255,98.145,98.17,468
20150601|2015-04-22 12:30,22,98.175,98.21,98.135,98.21,341
20150601|2015-04-22 13:00,22,98.205,98.205,98.145,98.165,239
20150601|2015-04-22 13:30,22,98.165,98.19,98.13,98.14,396
20150601|2015-04-22 14:00,22,98.145,98.185,98.115,98.185,239
20150601|2015-04-22 14:30,22,98.185,98.255,98.165,98.22,271
20150601|2015-04-22 15:00,22,98.22,98.27,98.22,98.245,45
20150601|2015-04-22 15:30,22,98.245,98.26,98.23,98.23,82
20150601|2015-04-22 19:00,23,98.26,98.335,98.24,98.33,384
20150601|2015-04-22 19:30,23,98.325,98.44,98.32,98.395,798
20150601|2015-04-22 20:00,23,98.395,98.475,98.345,98.45,541
20150601|2015-04-22 20:30,23,98.455,98.475,98.425,98.435,376
20150601|2015-04-22 21:00,23,98.435,98.47,98.4,98.465,125
20150601|2015-04-22 21:30,23,98.465,98.495,98.445,98.45,494
20150601|2015-04-22 22:00,23,98.44,98.46,98.39,98.39,129
20150601|2015-04-22 22:30,23,98.385,98.4,98.35,98.35,220
20150601|2015-04-22 23:00,23,98.35,98.365,98.31,98.355,268
20150601|2015-04-22 23:30,23,98.365,98.375,98.275,98.355,486
20150601|2015-04-23 00:00,23,98.35,98.35,98.255,98.29,242
20150601|2015-04-23 00:30,23,98.285,98.365,98.27,98.35,414
20150601|2015-04-23 01:00,23,98.345,98.46,98.31,98.445,471
20150601|2015-04-23 01:30,23,98.435,98.535,98.36,98.475,791
20150601|2015-04-23 02:00,23,98.48,98.61,98.48,98.51,1067
20150601|2015-04-23 02:30,23,98.53,98.645,98.495,98.52,1143
20150601|2015-04-23 03:00,23,98.53,98.54,98.265,98.33,1217
20150601|2015-04-23 03:30,23,98.33,98.4,98.195,98.25,1142
20150601|2015-04-23 04:00,23,98.255,98.28,98.21,98.28,360
20150601|2015-04-23 04:30,23,98.285,98.34,98.085,98.11,879
20150601|2015-04-23 05:00,23,98.105,98.225,98.075,98.155,482
20150601|2015-04-23 05:30,23,98.15,98.19,98.085,98.17,444
20150601|2015-04-23 06:00,23,98.18,98.255,98.145,98.225,484
20150601|2015-04-23 06:30,23,98.225,98.24,97.965,97.99,1319
20150601|2015-04-23 07:00,23,97.98,98.05,97.925,98,1461
20150601|2015-04-23 07:30,23,97.95,98.18,97.88,98.05,2509
20150601|2015-04-23 08:00,23,98.04,98.165,97.94,98.15,1255
20150601|2015-04-23 08:30,23,98.165,98.23,98.085,98.095,1962
20150601|2015-04-23 09:00,23,98.095,98.115,97.735,97.785,4138
20150601|2015-04-23 09:30,23,97.78,97.805,97.56,97.63,4517
20150601|2015-04-23 10:00,23,97.63,97.725,97.49,97.535,5303
20150601|2015-04-23 10:30,23,97.535,97.69,97.535,97.635,1326
20150601|2015-04-23 11:00,23,97.64,97.645,97.51,97.51,1301
20150601|2015-04-23 11:30,23,97.52,97.545,97.44,97.485,1439
20150601|2015-04-23 12:00,23,97.49,97.495,97.36,97.385,2299
20150601|2015-04-23 12:30,23,97.38,97.47,97.34,97.45,1557
20150601|2015-04-23 13:00,23,97.445,97.46,97.335,97.36,989
20150601|2015-04-23 13:30,23,97.355,97.475,97.34,97.46,1031
20150601|2015-04-23 14:00,23,97.455,97.485,97.43,97.465,263
20150601|2015-04-23 14:30,23,97.465,97.5,97.45,97.45,641
20150601|2015-04-23 15:00,23,97.45,97.475,97.43,97.43,242
20150601|2015-04-23 15:30,23,97.435,97.485,97.435,97.47,177
20150601|2015-04-23 19:00,24,97.535,97.605,97.535,97.58,301
20150601|2015-04-23 19:30,24,97.575,97.575,97.435,97.445,445
20150601|2015-04-23 20:00,24,97.445,97.56,97.445,97.545,756
20150601|2015-04-23 20:30,24,97.545,97.57,97.505,97.57,142
20150601|2015-04-23 21:00,24,97.565,97.59,97.55,97.59,294
20150601|2015-04-23 21:30,24,97.575,97.68,97.56,97.67,301
20150601|2015-04-23 22:00,24,97.67,97.72,97.65,97.69,298
20150601|2015-04-23 22:30,24,97.7,97.74,97.66,97.695,152
20150601|2015-04-23 23:00,24,97.67,97.695,97.655,97.665,68
20150601|2015-04-23 23:30,24,97.66,97.66,97.59,97.595,173
20150601|2015-04-24 00:00,24,97.595,97.625,97.56,97.59,210
20150601|2015-04-24 00:30,24,97.59,97.61,97.545,97.545,217
20150601|2015-04-24 01:00,24,97.545,97.655,97.185,97.275,2723
20150601|2015-04-24 01:30,24,97.26,97.265,97.04,97.08,3025
20150601|2015-04-24 02:00,24,97.085,97.165,96.93,97.015,4626
20150601|2015-04-24 02:30,24,97.005,97.125,96.995,97.065,879
20150601|2015-04-24 03:00,24,97.065,97.09,96.95,96.95,1442
20150601|2015-04-24 03:30,24,96.95,97.145,96.9,97.05,2360
20150601|2015-04-24 04:00,24,97.05,97.205,97.045,97.175,575
20150601|2015-04-24 04:30,24,97.19,97.275,97.12,97.265,654
20150601|2015-04-24 05:00,24,97.28,97.47,97.24,97.44,1444
20150601|2015-04-24 05:30,24,97.44,97.505,97.32,97.48,588
20150601|2015-04-24 06:00,24,97.48,97.5,97.385,97.425,731
20150601|2015-04-24 06:30,24,97.42,97.44,97.325,97.38,588
20150601|2015-04-24 07:00,24,97.37,97.43,97.01,97.215,1130
20150601|2015-04-24 07:30,24,97.275,97.555,97.04,97.25,6211
20150601|2015-04-24 08:00,24,97.25,97.28,97.07,97.17,2371
20150601|2015-04-24 08:30,24,97.165,97.485,97.15,97.455,4180
20150601|2015-04-24 09:00,24,97.455,97.53,97.32,97.415,3287
20150601|2015-04-24 09:30,24,97.41,97.41,97.1,97.13,3863
20150601|2015-04-24 10:00,24,97.13,97.145,97.01,97.13,2893
20150601|2015-04-24 10:30,24,97.13,97.155,97.035,97.06,1243
20150601|2015-04-24 11:00,24,97.065,97.115,97.035,97.085,1478
20150601|2015-04-24 11:30,24,97.085,97.225,97.035,97.22,954
20150601|2015-04-24 12:00,24,97.215,97.225,97.15,97.195,784
20150601|2015-04-24 12:30,24,97.19,97.22,97.13,97.145,548
20150601|2015-04-24 13:00,24,97.15,97.165,97.085,97.09,394
20150601|2015-04-24 13:30,24,97.095,97.125,97.065,97.1,655
20150601|2015-04-24 14:00,24,97.095,97.135,97.075,97.11,231
20150601|2015-04-24 14:30,24,97.105,97.14,97.095,97.1,310
20150601|2015-04-24 15:00,24,97.09,97.145,97.09,97.135,78
20150601|2015-04-24 15:30,24,97.115,97.115,97.065,97.1,120
20150601|2015-04-26 17:00,27,97.125,97.14,97.1,97.135,30
20150601|2015-04-26 17:30,27,97.165,97.165,97.135,97.135,7
20150601|2015-04-26 18:00,27,97.135,97.14,97.105,97.115,25
20150601|2015-04-26 18:30,27,97.125,97.125,97.045,97.09,139
20150601|2015-04-26 19:00,27,97.1,97.1,97.01,97.025,456
20150601|2015-04-26 19:30,27,97.015,97.14,97.015,97.115,373
20150601|2015-04-26 20:00,27,97.11,97.145,97.09,97.105,155
20150601|2015-04-26 20:30,27,97.09,97.13,97.07,97.125,190
20150601|2015-04-26 21:00,27,97.135,97.135,97.085,97.12,251
20150601|2015-04-26 21:30,27,97.115,97.13,97.09,97.11,115
20150601|2015-04-26 22:00,27,97.115,97.195,97.115,97.18,266
20150601|2015-04-26 22:30,27,97.19,97.22,97.17,97.18,223
20150601|2015-04-26 23:00,27,97.185,97.185,97.13,97.135,164
20150601|2015-04-26 23:30,27,97.145,97.2,97.14,97.185,183
20150601|2015-04-27 00:00,27,97.18,97.185,97.075,97.115,292
20150601|2015-04-27 00:30,27,97.11,97.11,97.01,97.025,353
20150601|2015-04-27 01:00,27,97.035,97.1,96.96,97.055,1004
20150601|2015-04-27 01:30,27,97.06,97.275,97.015,97.27,972
20150601|2015-04-27 02:00,27,97.27,97.335,97.085,97.125,1532
20150601|2015-04-27 02:30,27,97.125,97.25,97.05,97.22,650
20150601|2015-04-27 03:00,27,97.215,97.415,97.205,97.37,1078
20150601|2015-04-27 03:30,27,97.36,97.4,97.27,97.31,280
20150601|2015-04-27 04:00,27,97.31,97.4,97.23,97.25,353
20150601|2015-04-27 04:30,27,97.25,97.345,97.24,97.305,97
20150601|2015-04-27 05:00,27,97.32,97.43,97.315,97.37,341
20150601|2015-04-27 05:30,27,97.35,97.42,97.275,97.28,534
20150601|2015-04-27 06:00,27,97.27,97.36,97.25,97.31,318
20150601|2015-04-27 06:30,27,97.35,97.4,97.33,97.345,299
20150601|2015-04-27 07:00,27,97.345,97.46,97.305,97.35,1555
20150601|2015-04-27 07:30,27,97.345,97.39,97.3,97.315,706
20150601|2015-04-27 08:00,27,97.31,97.345,97.14,97.195,2676
20150601|2015-04-27 08:30,27,97.185,97.27,97.17,97.195,1613
20150601|2015-04-27 09:00,27,97.195,97.205,97.045,97.055,2712
20150601|2015-04-27 09:30,27,97.055,97.135,96.93,96.935,2599
20150601|2015-04-27 10:00,27,96.935,96.935,96.755,96.865,5112
20150601|2015-04-27 10:30,27,96.855,96.9,96.765,96.88,2218
20150601|2015-04-27 11:00,27,96.875,96.89,96.62,96.67,3256
20150601|2015-04-27 11:30,27,96.675,96.775,96.62,96.755,1927
20150601|2015-04-27 12:00,27,96.75,96.85,96.73,96.85,1006
20150601|2015-04-27 12:30,27,96.84,96.975,96.81,96.95,1498
20150601|2015-04-27 13:00,27,96.945,96.97,96.905,96.92,551
20150601|2015-04-27 13:30,27,96.92,96.95,96.845,96.92,782
20150601|2015-04-27 14:00,27,96.915,96.93,96.87,96.92,414
20150601|2015-04-27 14:30,27,96.915,96.96,96.88,96.88,451
20150601|2015-04-27 15:00,27,96.88,96.93,96.88,96.905,97
20150601|2015-04-27 15:30,27,96.89,96.91,96.84,96.84,103
20150601|2015-04-27 19:00,28,96.97,97,96.95,96.975,242
20150601|2015-04-27 19:30,28,96.96,96.985,96.945,96.96,146
20150601|2015-04-27 20:00,28,96.955,96.995,96.94,96.96,334
20150601|2015-04-27 20:30,28,96.96,96.97,96.905,96.955,147
20150601|2015-04-27 21:00,28,96.95,96.98,96.92,96.96,111
20150601|2015-04-27 21:30,28,96.95,96.995,96.95,96.955,157
20150601|2015-04-27 22:00,28,96.955,96.975,96.915,96.925,128
20150601|2015-04-27 22:30,28,96.925,96.98,96.91,96.965,148
20150601|2015-04-27 23:00,28,96.96,96.985,96.95,96.985,36
20150601|2015-04-27 23:30,28,96.98,96.995,96.96,96.995,81
20150601|2015-04-28 00:00,28,96.995,97,96.96,96.985,149
20150601|2015-04-28 00:30,28,96.96,96.96,96.875,96.93,184
20150601|2015-04-28 01:00,28,96.915,96.935,96.82,96.935,329
20150601|2015-04-28 01:30,28,96.935,97,96.895,96.975,345
20150601|2015-04-28 02:00,28,96.985,97.08,96.79,96.88,1295
20150601|2015-04-28 02:30,28,96.885,96.975,96.85,96.93,627
20150601|2015-04-28 03:00,28,96.935,97.05,96.91,97.045,681
20150601|2015-04-28 03:30,28,97.05,97.1,96.82,96.83,622
20150601|2015-04-28 04:00,28,96.84,96.865,96.74,96.775,1188
20150601|2015-04-28 04:30,28,96.75,96.76,96.65,96.705,567
20150601|2015-04-28 05:00,28,96.71,96.755,96.585,96.625,918
20150601|2015-04-28 05:30,28,96.615,96.685,96.485,96.49,2216
20150601|2015-04-28 06:00,28,96.485,96.555,96.47,96.555,739
20150601|2015-04-28 06:30,28,96.535,96.55,96.435,96.505,1787
20150601|2015-04-28 07:00,28,96.495,96.64,96.465,96.565,2416
20150601|2015-04-28 07:30,28,96.575,96.675,96.565,96.605,1769
20150601|2015-04-28 08:00,28,96.605,96.685,96.515,96.63,1787
20150601|2015-04-28 08:30,28,96.63,96.64,96.425,96.45,2194
20150601|2015-04-28 09:00,28,96.45,96.45,96.18,96.3,8581
20150601|2015-04-28 09:30,28,96.3,96.425,96.15,96.16,5296
20150601|2015-04-28 10:00,28,96.165,96.265,96.105,96.265,4480
20150601|2015-04-28 10:30,28,96.26,96.28,96.175,96.185,1568
20150601|2015-04-28 11:00,28,96.185,96.315,96.18,96.295,2462
20150601|2015-04-28 11:30,28,96.295,96.33,96.265,96.275,1000
20150601|2015-04-28 12:00,28,96.28,96.28,96.225,96.25,772
20150601|2015-04-28 12:30,28,96.26,96.28,96.145,96.175,1462
20150601|2015-04-28 13:00,28,96.175,96.24,96.125,96.21,1169
20150601|2015-04-28 13:30,28,96.21,96.26,96.165,96.2,968
20150601|2015-04-28 14:00,28,96.19,96.295,96.18,96.24,357
20150601|2015-04-28 14:30,28,96.24,96.3,96.22,96.22,619
20150601|2015-04-28 15:00,28,96.23,96.265,96.165,96.185,228
20150601|2015-04-28 15:30,28,96.19,96.2,96.16,96.2,271
20150601|2015-04-28 19:00,29,96.245,96.27,96.2,96.24,225
20150601|2015-04-28 19:30,29,96.24,96.265,96.16,96.17,199
20150601|2015-04-28 20:00,29,96.17,96.23,96.17,96.22,149
20150601|2015-04-28 20:30,29,96.225,96.245,96.22,96.225,154
20150601|2015-04-28 21:00,29,96.23,96.25,96.215,96.235,70
20150601|2015-04-28 21:30,29,96.235,96.25,96.225,96.25,58
20150601|2015-04-28 22:00,29,96.25,96.27,96.22,96.225,100
20150601|2015-04-28 22:30,29,96.225,96.25,96.215,96.245,172
20150601|2015-04-28 23:00,29,96.255,96.295,96.255,96.275,63
20150601|2015-04-28 23:30,29,96.28,96.29,96.26,96.275,42
20150601|2015-04-29 00:00,29,96.27,96.28,96.23,96.23,50
20150601|2015-04-29 00:30,29,96.23,96.255,96.2,96.235,226
20150601|2015-04-29 01:00,29,96.23,96.25,96.17,96.245,335
20150601|2015-04-29 01:30,29,96.25,96.25,96.08,96.12,926
20150601|2015-04-29 02:00,29,96.135,96.235,96.07,96.135,1019
20150601|2015-04-29 02:30,29,96.135,96.135,95.995,96,1416
20150601|2015-04-29 03:00,29,95.995,96.125,95.96,95.965,1086
20150601|2015-04-29 03:30,29,95.975,96.03,95.945,95.965,730
20150601|2015-04-29 04:00,29,95.96,96.05,95.925,96.02,706
20150601|2015-04-29 04:30,29,96.035,96.12,96.015,96.035,526
20150601|2015-04-29 05:00,29,96.03,96.12,96.03,96.115,497
20150601|2015-04-29 05:30,29,96.1,96.11,96.035,96.09,711
20150601|2015-04-29 06:00,29,96.09,96.11,96.01,96.035,308
20150601|2015-04-29 06:30,29,96.035,96.16,96.035,96.105,404
20150601|2015-04-29 07:00,29,96.105,96.135,95.95,95.95,1608
20150601|2015-04-29 07:30,29,95.95,96.02,95.515,95.86,16731
20150601|2015-04-29 08:00,29,95.85,95.96,95.61,95.615,7253
20150601|2015-04-29 08:30,29,95.62,95.695,95.465,95.47,5205
20150601|2015-04-29 09:00,29,95.48,95.55,94.965,95.065,12586
20150601|2015-04-29 09:30,29,95.06,95.265,94.985,95.065,7973
20150601|2015-04-29 10:00,29,95.05,95.155,94.845,95.035,6278
20150601|2015-04-29 10:30,29,95.035,95.09,94.865,94.87,2797
20150601|2015-04-29 11:00,29,94.88,94.92,94.75,94.89,5131
20150601|2015-04-29 11:30,29,94.89,95.05,94.875,95.045,1736
20150601|2015-04-29 12:00,29,95.05,95.13,94.95,94.995,2384
20150601|2015-04-29 12:30,29,94.995,95.245,94.87,94.96,2328
20150601|2015-04-29 13:00,29,95.075,95.555,94.98,95.4,12291
20150601|2015-04-29 13:30,29,95.395,95.425,95.25,95.3,4091
20150601|2015-04-29 14:00,29,95.3,95.405,95.265,95.325,1533
20150601|2015-04-29 14:30,29,95.34,95.355,95.315,95.33,524
20150601|2015-04-29 15:00,29,95.33,95.345,95.3,95.31,354
20150601|2015-04-29 15:30,29,95.31,95.31,95.22,95.25,184
20150601|2015-04-29 19:00,30,95.305,95.33,95.245,95.27,303
20150601|2015-04-29 19:30,30,95.275,95.32,95.275,95.295,193
20150601|2015-04-29 20:00,30,95.285,95.285,95.24,95.24,194
20150601|2015-04-29 20:30,30,95.245,95.26,95.22,95.235,114
20150601|2015-04-29 21:00,30,95.24,95.295,95.24,95.29,171
20150601|2015-04-29 21:30,30,95.285,95.31,95.275,95.28,102
20150601|2015-04-29 22:00,30,95.29,95.35,95.29,95.335,161
20150601|2015-04-29 22:30,30,95.34,95.39,95.325,95.35,173
20150601|2015-04-29 23:00,30,95.355,95.37,95.265,95.36,597
20150601|2015-04-29 23:30,30,95.35,95.35,95.285,95.31,103
20150601|2015-04-30 00:00,30,95.325,95.355,95.315,95.33,202
20150601|2015-04-30 00:30,30,95.325,95.455,95.325,95.41,674
20150601|2015-04-30 01:00,30,95.415,95.54,95.39,95.44,1348
20150601|2015-04-30 01:30,30,95.435,95.435,95.24,95.29,1026
20150601|2015-04-30 02:00,30,95.29,95.385,95.115,95.13,1377
20150601|2015-04-30 02:30,30,95.125,95.125,94.59,94.65,5354
20150601|2015-04-30 03:00,30,94.645,94.655,94.47,94.615,4088
20150601|2015-04-30 03:30,30,94.605,94.805,94.6,94.755,1163
20150601|2015-04-30 04:00,30,94.755,94.92,94.675,94.92,1231
20150601|2015-04-30 04:30,30,94.885,95.04,94.85,95.015,555
20150601|2015-04-30 05:00,30,95.02,95.1,94.975,95,631
20150601|2015-04-30 05:30,30,94.99,95.01,94.86,94.865,775
20150601|2015-04-30 06:00,30,94.885,94.96,94.83,94.95,681
20150601|2015-04-30 06:30,30,94.945,94.945,94.74,94.86,1674
20150601|2015-04-30 07:00,30,94.88,94.88,94.705,94.835,2836
20150601|2015-04-30 07:30,30,94.84,95.275,94.84,95.135,8124
20150601|2015-04-30 08:00,30,95.14,95.455,95.11,95.44,8471
20150601|2015-04-30 08:30,30,95.435,95.505,95.325,95.34,4605
20150601|2015-04-30 09:00,30,95.345,95.35,95.08,95.095,6119
20150601|2015-04-30 09:30,30,95.1,95.345,95.005,95.06,5878
20150601|2015-04-30 10:00,30,95.055,95.15,94.945,95.105,5778
20150601|2015-04-30 10:30,30,95.105,95.35,95.06,95.335,3584
20150601|2015-04-30 11:00,30,95.34,95.365,95.195,95.195,2966
20150601|2015-04-30 11:30,30,95.2,95.245,95,95.01,2376
20150601|2015-04-30 12:00,30,95.01,95.085,94.98,95.07,1752
20150601|2015-04-30 12:30,30,95.075,95.18,95.075,95.15,879
20150601|2015-04-30 13:00,30,95.15,95.15,95.03,95.03,1193
20150601|2015-04-30 13:30,30,95.03,95.055,94.665,94.7,3176
20150601|2015-04-30 14:00,30,94.695,94.92,94.64,94.875,1437
20150601|2015-04-30 14:30,30,94.885,94.91,94.815,94.825,1308
20150601|2015-04-30 15:00,30,94.83,94.91,94.825,94.87,253
20150601|2015-04-30 15:30,30,94.88,94.915,94.855,94.885,123
20150601|2015-04-30 19:00,1,94.94,94.985,94.925,94.965,546
20150601|2015-04-30 19:30,1,94.965,95.015,94.955,95.005,288
20150601|2015-04-30 20:00,1,95.005,95.005,94.975,94.98,307
20150601|2015-04-30 20:30,1,94.985,95.03,94.96,95.025,202
20150601|2015-04-30 21:00,1,95.03,95.045,94.99,95.04,188
20150601|2015-04-30 21:30,1,95.04,95.05,95.005,95.015,120
20150601|2015-04-30 22:00,1,95.02,95.03,95.005,95.02,58
20150601|2015-04-30 22:30,1,95.01,95.02,95,95.01,62
20150601|2015-04-30 23:00,1,95.02,95.03,95,95.02,105
20150601|2015-04-30 23:30,1,95.02,95.03,94.995,95.01,181
20150601|2015-05-01 00:00,1,95.01,95.025,95,95.015,71
20150601|2015-05-01 00:30,1,95.005,95.015,94.945,94.945,333
20150601|2015-05-01 01:00,1,94.95,95.06,94.895,94.96,738
20150601|2015-05-01 01:30,1,94.96,94.965,94.775,94.78,699
20150601|2015-05-01 02:00,1,94.785,94.9,94.74,94.83,688
20150601|2015-05-01 02:30,1,94.825,94.885,94.67,94.74,759
20150601|2015-05-01 03:00,1,94.7,94.835,94.625,94.835,718
20150601|2015-05-01 03:30,1,94.835,94.86,94.735,94.8,713
20150601|2015-05-01 04:00,1,94.79,94.835,94.6,94.74,845
20150601|2015-05-01 04:30,1,94.735,94.925,94.735,94.915,704
20150601|2015-05-01 05:00,1,94.93,94.955,94.84,94.85,414
20150601|2015-05-01 05:30,1,94.85,94.86,94.73,94.75,474
20150601|2015-05-01 06:00,1,94.755,94.785,94.675,94.74,1121
20150601|2015-05-01 06:30,1,94.74,94.795,94.69,94.79,251
20150601|2015-05-01 07:00,1,94.79,94.89,94.745,94.76,1145
20150601|2015-05-01 07:30,1,94.775,94.975,94.775,94.88,2070
20150601|2015-05-01 08:00,1,94.88,94.925,94.83,94.86,1525
20150601|2015-05-01 08:30,1,94.855,94.985,94.8,94.855,2615
20150601|2015-05-01 09:00,1,94.83,95.3,94.71,95.215,13858
20150601|2015-05-01 09:30,1,95.215,95.29,95.11,95.195,3398
20150601|2015-05-01 10:00,1,95.19,95.465,95.16,95.33,6216
20150601|2015-05-01 10:30,1,95.335,95.415,95.325,95.405,1767
20150601|2015-05-01 11:00,1,95.42,95.49,95.35,95.35,2046
20150601|2015-05-01 11:30,1,95.35,95.545,95.33,95.53,2166
20150601|2015-05-01 12:00,1,95.53,95.53,95.375,95.395,834
20150601|2015-05-01 12:30,1,95.395,95.425,95.36,95.375,931
20150601|2015-05-01 13:00,1,95.375,95.41,95.325,95.34,1293
20150601|2015-05-01 13:30,1,95.345,95.485,95.345,95.43,906
20150601|2015-05-01 14:00,1,95.425,95.435,95.37,95.375,535
20150601|2015-05-01 14:30,1,95.375,95.375,95.255,95.3,668
20150601|2015-05-01 15:00,1,95.295,95.31,95.25,95.3,178
20150601|2015-05-01 15:30,1,95.305,95.39,95.3,95.385,123
20150601|2015-05-03 17:00,4,95.4,95.42,95.36,95.36,53
20150601|2015-05-03 17:30,4,95.365,95.43,95.365,95.43,47
20150601|2015-05-03 18:00,4,95.435,95.435,95.405,95.425,35
20150601|2015-05-03 18:30,4,95.43,95.465,95.415,95.415,474
20150601|2015-05-03 19:00,4,95.425,95.51,95.38,95.5,1253
20150601|2015-05-03 19:30,4,95.5,95.505,95.39,95.445,306
20150601|2015-05-03 20:00,4,95.445,95.445,95.385,95.415,135
20150601|2015-05-03 20:30,4,95.4,95.415,95.385,95.39,162
20150601|2015-05-03 21:00,4,95.395,95.455,95.375,95.455,232
20150601|2015-05-03 21:30,4,95.455,95.455,95.41,95.425,178
20150601|2015-05-03 22:00,4,95.415,95.415,95.385,95.395,324
20150601|2015-05-03 22:30,4,95.395,95.43,95.395,95.41,48
20150601|2015-05-03 23:00,4,95.41,95.43,95.41,95.415,95
20150601|2015-05-03 23:30,4,95.42,95.42,95.38,95.405,88
20150601|2015-05-04 00:00,4,95.405,95.405,95.38,95.39,49
20150601|2015-05-04 00:30,4,95.39,95.39,95.285,95.31,996
20150601|2015-05-04 01:00,4,95.315,95.335,95.18,95.285,1054
20150601|2015-05-04 01:30,4,95.285,95.475,95.285,95.44,1002
20150601|2015-05-04 02:00,4,95.435,95.615,95.42,95.585,1779
20150601|2015-05-04 02:30,4,95.575,95.61,95.525,95.61,563
20150601|2015-05-04 03:00,4,95.615,95.69,95.575,95.63,992
20150601|2015-05-04 03:30,4,95.635,95.655,95.56,95.635,481
20150601|2015-05-04 04:00,4,95.63,95.66,95.585,95.65,326
20150601|2015-05-04 04:30,4,95.65,95.74,95.635,95.735,447
20150601|2015-05-04 05:00,4,95.725,95.75,95.68,95.735,345
20150601|2015-05-04 05:30,4,95.74,95.78,95.655,95.7,400
20150601|2015-05-04 06:00,4,95.7,95.705,95.615,95.68,339
20150601|2015-05-04 06:30,4,95.69,95.745,95.665,95.71,217
20150601|2015-05-04 07:00,4,95.71,95.725,95.495,95.505,1826
20150601|2015-05-04 07:30,4,95.5,95.51,95.33,95.355,1677
20150601|2015-05-04 08:00,4,95.355,95.44,95.315,95.435,1542
20150601|2015-05-04 08:30,4,95.435,95.54,95.43,95.515,1487
20150601|2015-05-04 09:00,4,95.515,95.645,95.445,95.635,2286
20150601|2015-05-04 09:30,4,95.64,95.67,95.495,95.52,1786
20150601|2015-05-04 10:00,4,95.515,95.605,95.505,95.585,777
20150601|2015-05-04 10:30,4,95.59,95.655,95.56,95.63,795
20150601|2015-05-04 11:00,4,95.625,95.67,95.505,95.53,1018
20150601|2015-05-04 11:30,4,95.54,95.565,95.49,95.54,617
20150601|2015-05-04 12:00,4,95.545,95.59,95.53,95.53,241
20150601|2015-05-04 12:30,4,95.53,95.605,95.525,95.545,382
20150601|2015-05-04 13:00,4,95.55,95.66,95.535,95.605,520
20150601|2015-05-04 13:30,4,95.61,95.695,95.605,95.63,985
20150601|2015-05-04 14:00,4,95.62,95.64,95.6,95.6,182
20150601|2015-05-04 14:30,4,95.6,95.6,95.525,95.54,273
20150601|2015-05-04 15:00,4,95.54,95.62,95.54,95.585,201
20150601|2015-05-04 15:30,4,95.59,95.605,95.555,95.555,81
20150601|2015-05-04 19:00,5,95.595,95.615,95.58,95.605,89
20150601|2015-05-04 19:30,5,95.615,95.615,95.595,95.615,22
20150601|2015-05-04 20:00,5,95.6,95.61,95.58,95.6,86
20150601|2015-05-04 20:30,5,95.6,95.64,95.6,95.64,47
20150601|2015-05-04 21:00,5,95.65,95.665,95.64,95.655,130
20150601|2015-05-04 21:30,5,95.65,95.66,95.63,95.66,51
20150601|2015-05-04 22:00,5,95.66,95.69,95.65,95.685,95
20150601|2015-05-04 22:30,5,95.69,95.705,95.675,95.685,108
20150601|2015-05-04 23:00,5,95.69,95.71,95.68,95.685,68
20150601|2015-05-04 23:30,5,95.685,95.755,95.655,95.725,500
20150601|2015-05-05 00:00,5,95.725,95.725,95.635,95.64,556
20150601|2015-05-05 00:30,5,95.64,95.695,95.64,95.68,72
20150601|2015-05-05 01:00,5,95.69,95.865,95.59,95.865,805
20150601|2015-05-05 01:30,5,95.865,95.95,95.81,95.93,1127
20150601|2015-05-05 02:00,5,95.935,95.95,95.805,95.875,926
20150601|2015-05-05 02:30,5,95.865,95.95,95.83,95.93,277
20150601|2015-05-05 03:00,5,95.93,96.055,95.87,96.03,700
20150601|2015-05-05 03:30,5,96.04,96.095,95.87,95.88,1006
20150601|2015-05-05 04:00,5,95.89,95.97,95.815,95.94,618
20150601|2015-05-05 04:30,5,95.94,95.945,95.725,95.76,548
20150601|2015-05-05 05:00,5,95.765,95.84,95.74,95.825,334
20150601|2015-05-05 05:30,5,95.83,95.865,95.67,95.71,682
20150601|2015-05-05 06:00,5,95.71,95.735,95.63,95.63,389
20150601|2015-05-05 06:30,5,95.65,95.76,95.575,95.74,769
20150601|2015-05-05 07:00,5,95.75,95.82,95.72,95.73,927
20150601|2015-05-05 07:30,5,95.74,95.765,95.35,95.45,5147
20150601|2015-05-05 08:00,5,95.455,95.56,95.415,95.51,1975
20150601|2015-05-05 08:30,5,95.515,95.675,95.355,95.355,3377
20150601|2015-05-05 09:00,5,95.4,95.7,95.265,95.34,8151
20150601|2015-05-05 09:30,5,95.34,95.39,95.095,95.2,4545
20150601|2015-05-05 10:00,5,95.195,95.26,95.075,95.155,3952
20150601|2015-05-05 10:30,5,95.155,95.32,95.085,95.31,2164
20150601|2015-05-05 11:00,5,95.31,95.315,95.165,95.17,1101
20150601|2015-05-05 11:30,5,95.175,95.235,95.09,95.13,1240
20150601|2015-05-05 12:00,5,95.135,95.21,94.995,95.2,2012
20150601|2015-05-05 12:30,5,95.2,95.225,95.15,95.2,640
20150601|2015-05-05 13:00,5,95.205,95.215,95.16,95.215,537
20150601|2015-05-05 13:30,5,95.215,95.22,95.14,95.22,1125
20150601|2015-05-05 14:00,5,95.22,95.22,95.17,95.19,217
20150601|2015-05-05 14:30,5,95.185,95.255,95.185,95.245,272
20150601|2015-05-05 15:00,5,95.245,95.28,95.24,95.28,106
20150601|2015-05-05 15:30,5,95.275,95.28,95.235,95.235,48
20150601|2015-05-05 19:00,6,95.3,95.305,95.26,95.285,292
20150601|2015-05-05 19:30,6,95.28,95.34,95.27,95.315,179
20150601|2015-05-05 20:00,6,95.315,95.345,95.305,95.315,73
20150601|2015-05-05 20:30,6,95.33,95.33,95.2,95.2,190
20150601|2015-05-05 21:00,6,95.2,95.25,95.2,95.23,100
20150601|2015-05-05 21:30,6,95.235,95.24,95.06,95.065,298
20150601|2015-05-05 22:00,6,95.07,95.1,94.91,94.96,610
20150601|2015-05-05 22:30,6,94.98,95.005,94.97,94.975,372
20150601|2015-05-05 23:00,6,94.975,95.035,94.96,95.02,213
20150601|2015-05-05 23:30,6,95.015,95.035,94.925,94.94,204
20150601|2015-05-06 00:00,6,94.935,94.975,94.905,94.93,155
20150601|2015-05-06 00:30,6,94.93,94.985,94.915,94.98,268
20150601|2015-05-06 01:00,6,94.975,95.045,94.845,94.885,826
20150601|2015-05-06 01:30,6,94.895,94.9,94.725,94.78,1177
20150601|2015-05-06 02:00,6,94.79,94.995,94.79,94.85,1099
20150601|2015-05-06 02:30,6,94.845,94.935,94.7,94.885,874
20150601|2015-05-06 03:00,6,94.88,95.01,94.81,94.905,697
20150601|2015-05-06 03:30,6,94.895,94.975,94.815,94.975,616
20150601|2015-05-06 04:00,6,94.96,95.125,94.93,95.115,1198
20150601|2015-05-06 04:30,6,95.1,95.12,95.015,95.045,550
20150601|2015-05-06 05:00,6,95.06,95.065,94.88,94.88,716
20150601|2015-05-06 05:30,6,94.88,94.955,94.87,94.925,424
20150601|2015-05-06 06:00,6,94.93,94.95,94.865,94.94,244
20150601|2015-05-06 06:30,6,94.955,95.03,94.94,94.965,477
20150601|2015-05-06 07:00,6,94.975,95.035,94.495,94.6,8669
20150601|2015-05-06 07:30,6,94.59,94.73,94.525,94.585,5684
20150601|2015-05-06 08:00,6,94.575,94.69,94.495,94.535,3828
20150601|2015-05-06 08:30,6,94.53,94.605,94.165,94.22,8572
20150601|2015-05-06 09:00,6,94.225,94.24,93.96,94.06,11084
20150601|2015-05-06 09:30,6,94.065,94.09,93.96,94.08,11732
20150601|2015-05-06 10:00,6,94.09,94.235,94.06,94.2,3587
20150601|2015-05-06 10:30,6,94.2,94.285,94.125,94.18,2009
20150601|2015-05-06 11:00,6,94.185,94.325,94.15,94.275,2412
20150601|2015-05-06 11:30,6,94.26,94.4,94.255,94.345,1824
20150601|2015-05-06 12:00,6,94.34,94.345,94.25,94.26,1524
20150601|2015-05-06 12:30,6,94.26,94.285,94.21,94.245,652
20150601|2015-05-06 13:00,6,94.25,94.25,94.05,94.07,1724
20150601|2015-05-06 13:30,6,94.07,94.19,94.05,94.17,1165
20150601|2015-05-06 14:00,6,94.16,94.215,94.15,94.17,342
20150601|2015-05-06 14:30,6,94.165,94.22,94.16,94.19,353
20150601|2015-05-06 15:00,6,94.195,94.215,94.18,94.185,178
20150601|2015-05-06 15:30,6,94.19,94.215,94.19,94.215,51
20150601|2015-05-06 19:00,7,94.25,94.29,94.235,94.245,1004
20150601|2015-05-06 19:30,7,94.25,94.33,94.235,94.32,203
20150601|2015-05-06 20:00,7,94.315,94.355,94.315,94.325,466
20150601|2015-05-06 20:30,7,94.33,94.355,94.265,94.355,260
20150601|2015-05-06 21:00,7,94.355,94.355,94.29,94.305,246
20150601|2015-05-06 21:30,7,94.29,94.31,94.27,94.29,235
20150601|2015-05-06 22:00,7,94.285,94.285,94.225,94.235,174
20150601|2015-05-06 22:30,7,94.22,94.255,94.22,94.25,105
20150601|2015-05-06 23:00,7,94.24,94.275,94.235,94.25,175
20150601|2015-05-06 23:30,7,94.255,94.26,94.22,94.235,176
20150601|2015-05-07 00:00,7,94.245,94.265,94.15,94.17,255
20150601|2015-05-07 00:30,7,94.16,94.17,94.115,94.155,399
20150601|2015-05-07 01:00,7,94.155,94.225,94.085,94.21,689
20150601|2015-05-07 01:30,7,94.21,94.32,94.165,94.295,375
20150601|2015-05-07 02:00,7,94.3,94.315,94.03,94.1,853
20150601|2015-05-07 02:30,7,94.095,94.22,94.095,94.125,486
20150601|2015-05-07 03:00,7,94.135,94.285,94.115,94.23,630
20150601|2015-05-07 03:30,7,94.23,94.265,94.145,94.18,457
20150601|2015-05-07 04:00,7,94.19,94.225,93.975,94.105,991
20150601|2015-05-07 04:30,7,94.115,94.12,93.98,94.01,552
20150601|2015-05-07 05:00,7,94.015,94.23,94.01,94.17,744
20150601|2015-05-07 05:30,7,94.17,94.28,94.12,94.185,442
20150601|2015-05-07 06:00,7,94.19,94.34,94.185,94.28,828
20150601|2015-05-07 06:30,7,94.28,94.49,94.195,94.485,1557
20150601|2015-05-07 07:00,7,94.48,94.54,94.365,94.495,1858
20150601|2015-05-07 07:30,7,94.52,94.695,94.465,94.515,7333
20150601|2015-05-07 08:00,7,94.52,94.685,94.425,94.6,2761
20150601|2015-05-07 08:30,7,94.595,94.74,94.505,94.725,2592
20150601|2015-05-07 09:00,7,94.72,94.94,94.685,94.785,3608
20150601|2015-05-07 09:30,7,94.785,94.845,94.685,94.815,2991
20150601|2015-05-07 10:00,7,94.8,94.84,94.69,94.765,2385
20150601|2015-05-07 10:30,7,94.76,94.775,94.645,94.705,1322
20150601|2015-05-07 11:00,7,94.705,94.79,94.69,94.785,994
20150601|2015-05-07 11:30,7,94.785,94.81,94.735,94.81,583
20150601|2015-05-07 12:00,7,94.805,94.855,94.795,94.83,713
20150601|2015-05-07 12:30,7,94.83,94.875,94.775,94.83,908
20150601|2015-05-07 13:00,7,94.825,94.855,94.755,94.755,574
20150601|2015-05-07 13:30,7,94.75,94.765,94.67,94.75,644
20150601|2015-05-07 14:00,7,94.745,94.78,94.725,94.73,276
20150601|2015-05-07 14:30,7,94.73,94.75,94.69,94.705,996
20150601|2015-05-07 15:00,7,94.705,94.745,94.7,94.735,194
20150601|2015-05-07 15:30,7,94.73,94.765,94.725,94.765,86
20150601|2015-05-07 19:00,8,94.745,94.745,94.66,94.705,181
20150601|2015-05-07 19:30,8,94.71,94.745,94.665,94.735,190
20150601|2015-05-07 20:00,8,94.74,94.765,94.715,94.73,198
20150601|2015-05-07 20:30,8,94.725,94.79,94.69,94.755,460
20150601|2015-05-07 21:00,8,94.745,94.84,94.715,94.795,372
20150601|2015-05-07 21:30,8,94.79,94.89,94.785,94.865,590
20150601|2015-05-07 22:00,8,94.875,94.92,94.85,94.87,840
20150601|2015-05-07 22:30,8,94.88,94.975,94.875,94.935,303
20150601|2015-05-07 23:00,8,94.93,94.935,94.8,94.805,328
20150601|2015-05-07 23:30,8,94.81,94.835,94.77,94.815,222
20150601|2015-05-08 00:00,8,94.81,94.82,94.765,94.775,111
20150601|2015-05-08 00:30,8,94.775,94.925,94.775,94.92,342
20150601|2015-05-08 01:00,8,94.925,95.08,94.915,95.005,1312
20150601|2015-05-08 01:30,8,95.015,95.04,94.925,94.975,815
20150601|2015-05-08 02:00,8,94.98,95.025,94.835,94.84,905
20150601|2015-05-08 02:30,8,94.835,94.895,94.79,94.855,434
20150601|2015-05-08 03:00,8,94.835,94.835,94.7,94.78,706
20150601|2015-05-08 03:30,8,94.775,94.79,94.715,94.755,331
20150601|2015-05-08 04:00,8,94.77,94.855,94.74,94.765,262
20150601|2015-05-08 04:30,8,94.76,94.775,94.71,94.745,176
20150601|2015-05-08 05:00,8,94.75,94.835,94.71,94.825,291
20150601|2015-05-08 05:30,8,94.83,94.925,94.83,94.9,530
20150601|2015-05-08 06:00,8,94.915,94.935,94.86,94.905,330
20150601|2015-05-08 06:30,8,94.91,94.965,94.84,94.96,349
20150601|2015-05-08 07:00,8,94.97,94.97,94.25,94.445,3041
20150601|2015-05-08 07:30,8,94.255,95.175,94.25,94.59,19446
20150601|2015-05-08 08:00,8,94.59,94.73,94.5,94.66,4223
20150601|2015-05-08 08:30,8,94.66,94.865,94.6,94.81,4002
20150601|2015-05-08 09:00,8,94.81,95.035,94.805,94.99,3382
20150601|2015-05-08 09:30,8,94.985,95.11,94.825,94.83,3550
20150601|2015-05-08 10:00,8,94.84,94.885,94.725,94.735,1733
20150601|2015-05-08 10:30,8,94.74,94.765,94.58,94.685,1886
20150601|2015-05-08 11:00,8,94.685,94.825,94.64,94.755,755
20150601|2015-05-08 11:30,8,94.75,94.845,94.72,94.805,1104
20150601|2015-05-08 12:00,8,94.805,94.83,94.7,94.75,400
20150601|2015-05-08 12:30,8,94.74,94.755,94.665,94.735,533
20150601|2015-05-08 13:00,8,94.745,94.92,94.74,94.91,793
20150601|2015-05-08 13:30,8,94.915,94.95,94.885,94.89,625
20150601|2015-05-08 14:00,8,94.885,94.895,94.83,94.845,384
20150601|2015-05-08 14:30,8,94.84,94.9,94.81,94.86,396
20150601|2015-05-08 15:00,8,94.85,94.895,94.85,94.87,45
20150601|2015-05-08 15:30,8,94.87,94.92,94.85,94.89,43
20150601|2015-05-10 17:00,11,94.88,94.95,94.865,94.94,52
20150601|2015-05-10 17:30,11,94.935,94.98,94.93,94.97,9
20150601|2015-05-10 18:00,11,94.95,94.965,94.95,94.955,34
20150601|2015-05-10 18:30,11,94.96,94.98,94.95,94.95,42
20150601|2015-05-10 19:00,11,94.96,94.96,94.885,94.9,130
20150601|2015-05-10 19:30,11,94.895,95.12,94.895,95.105,297
20150601|2015-05-10 20:00,11,95.11,95.2,95.085,95.135,603
20150601|2015-05-10 20:30,11,95.14,95.2,95.085,95.15,558
20150601|2015-05-10 21:00,11,95.16,95.17,95.1,95.115,193
20150601|2015-05-10 21:30,11,95.115,95.21,95.115,95.19,535
20150601|2015-05-10 22:00,11,95.19,95.32,95.19,95.29,341
20150601|2015-05-10 22:30,11,95.29,95.345,95.26,95.275,519
20150601|2015-05-10 23:00,11,95.27,95.29,95.255,95.27,98
20150601|2015-05-10 23:30,11,95.27,95.27,95.24,95.24,176
20150601|2015-05-11 00:00,11,95.24,95.31,95.21,95.29,126
20150601|2015-05-11 00:30,11,95.29,95.34,95.245,95.275,238
20150601|2015-05-11 01:00,11,95.285,95.305,95.155,95.175,756
20150601|2015-05-11 01:30,11,95.155,95.2,94.97,95.005,711
20150601|2015-05-11 02:00,11,95,95.195,94.99,95.16,1262
20150601|2015-05-11 02:30,11,95.16,95.24,95.115,95.205,617
20150601|2015-05-11 03:00,11,95.2,95.21,95.09,95.195,631
20150601|2015-05-11 03:30,11,95.185,95.23,95.1,95.155,249
20150601|2015-05-11 04:00,11,95.155,95.22,95.12,95.22,202
20150601|2015-05-11 04:30,11,95.22,95.265,95.13,95.185,237
20150601|2015-05-11 05:00,11,95.18,95.205,95.1,95.2,291
20150601|2015-05-11 05:30,11,95.205,95.205,95.115,95.165,439
20150601|2015-05-11 06:00,11,95.16,95.265,95.135,95.25,761
20150601|2015-05-11 06:30,11,95.255,95.28,95.125,95.26,340
20150601|2015-05-11 07:00,11,95.245,95.28,95.18,95.18,824
20150601|2015-05-11 07:30,11,95.19,95.265,95.135,95.21,860
20150601|2015-05-11 08:00,11,95.205,95.22,95.08,95.21,1355
20150601|2015-05-11 08:30,11,95.205,95.205,94.965,95.09,2312
20150601|2015-05-11 09:00,11,95.08,95.14,94.98,95.05,1719
20150601|2015-05-11 09:30,11,95.055,95.135,94.985,95.125,1717
20150601|2015-05-11 10:00,11,95.125,95.14,95.04,95.1,1265
20150601|2015-05-11 10:30,11,95.1,95.235,95.095,95.175,1179
20150601|2015-05-11 11:00,11,95.175,95.225,95.115,95.125,1512
20150601|2015-05-11 11:30,11,95.12,95.17,95.1,95.1,1007
20150601|2015-05-11 12:00,11,95.1,95.145,95.08,95.095,485
20150601|2015-05-11 12:30,11,95.085,95.115,95,95.05,709
20150601|2015-05-11 13:00,11,95.05,95.1,95.025,95.095,346
20150601|2015-05-11 13:30,11,95.1,95.15,95.07,95.1,848
20150601|2015-05-11 14:00,11,95.1,95.125,95.075,95.09,250
20150601|2015-05-11 14:30,11,95.08,95.14,95.08,95.14,213
20150601|2015-05-11 15:00,11,95.13,95.145,95.12,95.12,49
20150601|2015-05-11 15:30,11,95.12,95.12,95.095,95.095,39
20150601|2015-05-11 19:00,12,95.15,95.175,95.14,95.155,82
20150601|2015-05-11 19:30,12,95.15,95.25,95.125,95.215,144
20150601|2015-05-11 20:00,12,95.215,95.22,95.17,95.205,291
20150601|2015-05-11 20:30,12,95.205,95.225,95.165,95.165,132
20150601|2015-05-11 21:00,12,95.17,95.175,95.145,95.16,94
20150601|2015-05-11 21:30,12,95.16,95.16,95.05,95.085,217
20150601|2015-05-11 22:00,12,95.09,95.11,95.06,95.08,60
20150601|2015-05-11 22:30,12,95.075,95.13,95.065,95.115,88
20150601|2015-05-11 23:00,12,95.105,95.115,95.06,95.085,49
20150601|2015-05-11 23:30,12,95.08,95.08,95.015,95.025,88
20150601|2015-05-12 00:00,12,95.015,95.015,94.92,95.005,285
20150601|2015-05-12 00:30,12,94.995,95.03,94.985,95.01,149
20150601|2015-05-12 01:00,12,95.01,95.06,94.895,94.93,936
20150601|2015-05-12 01:30,12,94.935,94.97,94.825,94.925,903
20150601|2015-05-12 02:00,12,94.925,94.975,94.635,94.695,1566
20150601|2015-05-12 02:30,12,94.705,94.77,94.625,94.7,687
20150601|2015-05-12 03:00,12,94.7,94.7,94.525,94.59,771
20150601|2015-05-12 03:30,12,94.585,94.59,94.41,94.47,1996
20150601|2015-05-12 04:00,12,94.465,94.49,94.36,94.39,1300
20150601|2015-05-12 04:30,12,94.385,94.405,94.305,94.355,1728
20150601|2015-05-12 05:00,12,94.355,94.43,94.305,94.385,661
20150601|2015-05-12 05:30,12,94.39,94.45,94.33,94.43,980
20150601|2015-05-12 06:00,12,94.445,94.52,94.415,94.51,816
20150601|2015-05-12 06:30,12,94.495,94.54,94.44,94.52,645
20150601|2015-05-12 07:00,12,94.525,94.565,94.475,94.525,690
20150601|2015-05-12 07:30,12,94.525,94.615,94.51,94.595,1208
20150601|2015-05-12 08:00,12,94.595,94.665,94.56,94.6,1967
20150601|2015-05-12 08:30,12,94.605,94.615,94.395,94.48,2348
20150601|2015-05-12 09:00,12,94.485,94.49,94.37,94.42,3015
20150601|2015-05-12 09:30,12,94.42,94.555,94.415,94.445,1328
20150601|2015-05-12 10:00,12,94.455,94.55,94.445,94.52,1277
20150601|2015-05-12 10:30,12,94.53,94.57,94.425,94.48,895
20150601|2015-05-12 11:00,12,94.465,94.49,94.355,94.39,635
20150601|2015-05-12 11:30,12,94.4,94.48,94.375,94.48,524
20150601|2015-05-12 12:00,12,94.45,94.535,94.44,94.53,884
20150601|2015-05-12 12:30,12,94.53,94.62,94.505,94.595,663
20150601|2015-05-12 13:00,12,94.59,94.655,94.575,94.605,591
20150601|2015-05-12 13:30,12,94.62,94.655,94.58,94.6,745
20150601|2015-05-12 14:00,12,94.6,94.63,94.59,94.615,194
20150601|2015-05-12 14:30,12,94.615,94.665,94.615,94.63,264
20150601|2015-05-12 15:00,12,94.645,94.705,94.635,94.705,93
20150601|2015-05-12 15:30,12,94.7,94.7,94.64,94.645,74
20150601|2015-05-12 19:00,13,94.65,94.65,94.52,94.54,184
20150601|2015-05-12 19:30,13,94.55,94.57,94.525,94.555,459
20150601|2015-05-12 20:00,13,94.56,94.65,94.545,94.62,346
20150601|2015-05-12 20:30,13,94.615,94.67,94.61,94.63,248
20150601|2015-05-12 21:00,13,94.63,94.63,94.56,94.58,227
20150601|2015-05-12 21:30,13,94.575,94.585,94.505,94.525,609
20150601|2015-05-12 22:00,13,94.53,94.535,94.465,94.5,120
20150601|2015-05-12 22:30,13,94.49,94.54,94.475,94.52,105
20150601|2015-05-12 23:00,13,94.51,94.525,94.435,94.465,95
20150601|2015-05-12 23:30,13,94.455,94.475,94.425,94.445,309
20150601|2015-05-13 00:00,13,94.455,94.485,94.425,94.435,88
20150601|2015-05-13 00:30,13,94.43,94.53,94.43,94.525,97
20150601|2015-05-13 01:00,13,94.535,94.6,94.39,94.44,413
20150601|2015-05-13 01:30,13,94.44,94.48,94.36,94.43,317
20150601|2015-05-13 02:00,13,94.435,94.52,94.355,94.365,359
20150601|2015-05-13 02:30,13,94.4,94.5,94.385,94.425,266
20150601|2015-05-13 03:00,13,94.41,94.585,94.37,94.56,487
20150601|2015-05-13 03:30,13,94.555,94.555,94.415,94.52,370
20150601|2015-05-13 04:00,13,94.495,94.655,94.46,94.48,639
20150601|2015-05-13 04:30,13,94.485,94.56,94.425,94.545,656
20150601|2015-05-13 05:00,13,94.53,94.635,94.51,94.53,232
20150601|2015-05-13 05:30,13,94.53,94.58,94.52,94.54,158
20150601|2015-05-13 06:00,13,94.53,94.57,94.49,94.51,226
20150601|2015-05-13 06:30,13,94.505,94.53,94.45,94.52,327
20150601|2015-05-13 07:00,13,94.52,94.605,94.515,94.555,630
20150601|2015-05-13 07:30,13,94.53,94.53,93.89,94.015,9101
20150601|2015-05-13 08:00,13,94.01,94.055,93.91,93.945,2637
20150601|2015-05-13 08:30,13,93.95,94.04,93.835,93.86,3487
20150601|2015-05-13 09:00,13,93.86,93.865,93.705,93.81,3957
20150601|2015-05-13 09:30,13,93.8,93.87,93.71,93.73,2194
20150601|2015-05-13 10:00,13,93.73,93.765,93.63,93.68,2530
20150601|2015-05-13 10:30,13,93.675,93.675,93.505,93.58,2643
20150601|2015-05-13 11:00,13,93.585,93.64,93.565,93.615,849
20150601|2015-05-13 11:30,13,93.61,93.675,93.58,93.59,917
20150601|2015-05-13 12:00,13,93.58,93.64,93.535,93.59,623
20150601|2015-05-13 12:30,13,93.59,93.675,93.585,93.675,414
20150601|2015-05-13 13:00,13,93.675,93.72,93.63,93.72,400
20150601|2015-05-13 13:30,13,93.715,93.73,93.635,93.65,1614
20150601|2015-05-13 14:00,13,93.655,93.75,93.65,93.745,646
20150601|2015-05-13 14:30,13,93.75,93.785,93.73,93.75,359
20150601|2015-05-13 15:00,13,93.75,93.77,93.725,93.735,189
20150601|2015-05-13 15:30,13,93.74,93.74,93.675,93.675,61
20150601|2015-05-13 19:00,14,93.73,93.78,93.715,93.78,878
20150601|2015-05-13 19:30,14,93.77,93.805,93.745,93.755,395
20150601|2015-05-13 20:00,14,93.75,93.75,93.645,93.69,579
20150601|2015-05-13 20:30,14,93.69,93.72,93.655,93.655,81
20150601|2015-05-13 21:00,14,93.66,93.675,93.625,93.665,159
20150601|2015-05-13 21:30,14,93.67,93.755,93.655,93.75,153
20150601|2015-05-13 22:00,14,93.75,93.76,93.645,93.675,131
20150601|2015-05-13 22:30,14,93.675,93.68,93.56,93.56,447
20150601|2015-05-13 23:00,14,93.58,93.62,93.55,93.56,292
20150601|2015-05-13 23:30,14,93.56,93.6,93.55,93.595,189
20150601|2015-05-14 00:00,14,93.615,93.65,93.615,93.65,134
20150601|2015-05-14 00:30,14,93.65,93.65,93.52,93.53,166
20150601|2015-05-14 01:00,14,93.535,93.625,93.46,93.55,898
20150601|2015-05-14 01:30,14,93.55,93.57,93.27,93.36,1996
20150601|2015-05-14 02:00,14,93.345,93.4,93.205,93.305,2872
20150601|2015-05-14 02:30,14,93.31,93.59,93.255,93.495,1721
20150601|2015-05-14 03:00,14,93.5,93.565,93.375,93.4,770
20150601|2015-05-14 03:30,14,93.39,93.52,93.335,93.42,952
20150601|2015-05-14 04:00,14,93.425,93.46,93.225,93.315,958
20150601|2015-05-14 04:30,14,93.31,93.4,93.29,93.32,364
20150601|2015-05-14 05:00,14,93.34,93.375,93.25,93.27,229
20150601|2015-05-14 05:30,14,93.27,93.32,93.17,93.24,934
20150601|2015-05-14 06:00,14,93.23,93.34,93.21,93.305,477
20150601|2015-05-14 06:30,14,93.305,93.4,93.26,93.27,820
20150601|2015-05-14 07:00,14,93.275,93.445,93.24,93.355,1243
20150601|2015-05-14 07:30,14,93.32,93.49,93.155,93.305,10342
20150601|2015-05-14 08:00,14,93.33,93.455,93.295,93.325,3515
20150601|2015-05-14 08:30,14,93.32,93.46,93.315,93.385,2130
20150601|2015-05-14 09:00,14,93.38,93.515,93.365,93.47,1920
20150601|2015-05-14 09:30,14,93.465,93.655,93.39,93.57,2658
20150601|2015-05-14 10:00,14,93.58,93.82,93.55,93.79,4867
20150601|2015-05-14 10:30,14,93.805,93.805,93.64,93.645,1994
20150601|2015-05-14 11:00,14,93.65,93.685,93.59,93.62,1606
20150601|2015-05-14 11:30,14,93.61,93.63,93.57,93.595,683
20150601|2015-05-14 12:00,14,93.59,93.68,93.535,93.585,1192
20150601|2015-05-14 12:30,14,93.59,93.63,93.545,93.585,720
20150601|2015-05-14 13:00,14,93.59,93.595,93.5,93.515,1060
20150601|2015-05-14 13:30,14,93.52,93.535,93.495,93.505,855
20150601|2015-05-14 14:00,14,93.505,93.505,93.44,93.47,695
20150601|2015-05-14 14:30,14,93.475,93.485,93.42,93.42,620
20150601|2015-05-14 15:00,14,93.42,93.45,93.39,93.395,208
20150601|2015-05-14 15:30,14,93.4,93.43,93.385,93.39,104
20150601|2015-05-14 19:00,15,93.475,93.475,93.43,93.435,161
20150601|2015-05-14 19:30,15,93.44,93.525,93.44,93.475,272
20150601|2015-05-14 20:00,15,93.485,93.55,93.475,93.485,155
20150601|2015-05-14 20:30,15,93.485,93.535,93.44,93.49,165
20150601|2015-05-14 21:00,15,93.475,93.475,93.405,93.45,146
20150601|2015-05-14 21:30,15,93.44,93.495,93.42,93.475,134
20150601|2015-05-14 22:00,15,93.46,93.47,93.43,93.465,59
20150601|2015-05-14 22:30,15,93.46,93.475,93.44,93.45,64
20150601|2015-05-14 23:00,15,93.455,93.46,93.435,93.46,163
20150601|2015-05-14 23:30,15,93.46,93.46,93.405,93.43,415
20150601|2015-05-15 00:00,15,93.425,93.515,93.415,93.485,198
20150601|2015-05-15 00:30,15,93.475,93.615,93.475,93.6,396
20150601|2015-05-15 01:00,15,93.6,93.65,93.525,93.635,924
20150601|2015-05-15 01:30,15,93.625,93.64,93.395,93.395,593
20150601|2015-05-15 02:00,15,93.395,93.605,93.36,93.585,871
20150601|2015-05-15 02:30,15,93.575,93.645,93.53,93.595,685
20150601|2015-05-15 03:00,15,93.595,93.665,93.53,93.64,619
20150601|2015-05-15 03:30,15,93.645,93.805,93.645,93.765,1771
20150601|2015-05-15 04:00,15,93.765,93.875,93.72,93.84,1091
20150601|2015-05-15 04:30,15,93.845,93.85,93.765,93.81,650
20150601|2015-05-15 05:00,15,93.825,93.875,93.77,93.77,552
20150601|2015-05-15 05:30,15,93.77,93.89,93.77,93.845,594
20150601|2015-05-15 06:00,15,93.855,93.925,93.84,93.86,426
20150601|2015-05-15 06:30,15,93.86,94.05,93.805,94.02,1052
20150601|2015-05-15 07:00,15,94.015,94.085,93.965,93.97,1673
20150601|2015-05-15 07:30,15,93.955,94.07,93.935,94.005,995
20150601|2015-05-15 08:00,15,94.005,94.06,93.845,93.91,1887
20150601|2015-05-15 08:30,15,93.905,93.99,93.855,93.875,825
20150601|2015-05-15 09:00,15,93.865,93.865,93.32,93.33,7628
20150601|2015-05-15 09:30,15,93.33,93.425,93.245,93.305,3671
20150601|2015-05-15 10:00,15,93.305,93.43,93.255,93.34,2954
20150601|2015-05-15 10:30,15,93.36,93.38,93.225,93.375,1556
20150601|2015-05-15 11:00,15,93.38,93.48,93.32,93.455,931
20150601|2015-05-15 11:30,15,93.46,93.47,93.38,93.38,1024
20150601|2015-05-15 12:00,15,93.385,93.43,93.32,93.335,535
20150601|2015-05-15 12:30,15,93.335,93.365,93.23,93.355,1397
20150601|2015-05-15 13:00,15,93.355,93.365,93.255,93.29,1425
20150601|2015-05-15 13:30,15,93.295,93.305,93.17,93.175,1326
20150601|2015-05-15 14:00,15,93.175,93.275,93.175,93.275,563
20150601|2015-05-15 14:30,15,93.275,93.305,93.26,93.285,600
20150601|2015-05-15 15:00,15,93.285,93.335,93.275,93.31,214
20150601|2015-05-15 15:30,15,93.32,93.335,93.285,93.305,100
20150601|2015-05-17 17:00,18,93.31,93.35,93.31,93.335,41
20150601|2015-05-17 17:30,18,93.34,93.36,93.285,93.35,133
20150601|2015-05-17 18:00,18,93.335,93.335,93.315,93.315,53
20150601|2015-05-17 18:30,18,93.34,93.34,93.305,93.305,64
20150601|2015-05-17 19:00,18,93.295,93.375,93.295,93.365,226
20150601|2015-05-17 19:30,18,93.365,93.485,93.36,93.42,334
20150601|2015-05-17 20:00,18,93.43,93.475,93.395,93.47,338
20150601|2015-05-17 20:30,18,93.46,93.53,93.455,93.52,525
20150601|2015-05-17 21:00,18,93.52,93.52,93.445,93.475,338
20150601|2015-05-17 21:30,18,93.455,93.48,93.43,93.465,177
20150601|2015-05-17 22:00,18,93.45,93.465,93.415,93.43,61
20150601|2015-05-17 22:30,18,93.44,93.47,93.42,93.435,463
20150601|2015-05-17 23:00,18,93.45,93.455,93.395,93.4,148
20150601|2015-05-17 23:30,18,93.405,93.415,93.375,93.415,69
20150601|2015-05-18 00:00,18,93.415,93.48,93.415,93.455,121
20150601|2015-05-18 00:30,18,93.46,93.515,93.395,93.395,190
20150601|2015-05-18 01:00,18,93.4,93.425,93.345,93.405,456
20150601|2015-05-18 01:30,18,93.41,93.525,93.39,93.525,326
20150601|2015-05-18 02:00,18,93.515,93.685,93.46,93.67,1552
20150601|2015-05-18 02:30,18,93.675,93.76,93.63,93.695,1122
20150601|2015-05-18 03:00,18,93.69,93.845,93.685,93.77,799
20150601|2015-05-18 03:30,18,93.765,93.8,93.685,93.73,455
20150601|2015-05-18 04:00,18,93.72,93.815,93.705,93.8,322
20150601|2015-05-18 04:30,18,93.8,93.8,93.6,93.61,641
20150601|2015-05-18 05:00,18,93.61,93.695,93.585,93.625,448
20150601|2015-05-18 05:30,18,93.645,93.655,93.505,93.54,422
20150601|2015-05-18 06:00,18,93.54,93.67,93.535,93.665,412
20150601|2015-05-18 06:30,18,93.665,93.7,93.605,93.625,329
20150601|2015-05-18 07:00,18,93.62,93.775,93.61,93.775,959
20150601|2015-05-18 07:30,18,93.78,93.78,93.625,93.71,2026
20150601|2015-05-18 08:00,18,93.715,93.875,93.66,93.805,2164
20150601|2015-05-18 08:30,18,93.805,94.05,93.79,94.04,5051
20150601|2015-05-18 09:00,18,94.01,94.025,93.89,93.965,2754
20150601|2015-05-18 09:30,18,93.97,94.04,93.9,93.905,2151
20150601|2015-05-18 10:00,18,93.9,94.01,93.865,93.975,1876
20150601|2015-05-18 10:30,18,93.975,94.005,93.955,93.97,673
20150601|2015-05-18 11:00,18,93.975,94.11,93.965,94.03,1432
20150601|2015-05-18 11:30,18,94.025,94.025,93.94,93.99,849
20150601|2015-05-18 12:00,18,94,94.045,93.975,94.005,308
20150601|2015-05-18 12:30,18,94.005,94.24,93.985,94.2,1484
20150601|2015-05-18 13:00,18,94.2,94.305,94.195,94.21,1959
20150601|2015-05-18 13:30,18,94.21,94.31,94.205,94.28,1199
20150601|2015-05-18 14:00,18,94.28,94.32,94.205,94.21,617
20150601|2015-05-18 14:30,18,94.23,94.265,94.21,94.255,499
20150601|2015-05-18 15:00,18,94.25,94.265,94.23,94.23,149
20150601|2015-05-18 15:30,18,94.22,94.23,94.2,94.205,156
20150601|2015-05-18 19:00,19,94.13,94.22,94.13,94.205,900
20150601|2015-05-18 19:30,19,94.205,94.24,94.18,94.23,159
20150601|2015-05-18 20:00,19,94.22,94.26,94.21,94.25,352
20150601|2015-05-18 20:30,19,94.245,94.39,94.23,94.35,809
20150601|2015-05-18 21:00,19,94.355,94.38,94.34,94.365,190
20150601|2015-05-18 21:30,19,94.365,94.39,94.3,94.32,664
20150601|2015-05-18 22:00,19,94.32,94.335,94.275,94.3,522
20150601|2015-05-18 22:30,19,94.295,94.315,94.255,94.255,146
20150601|2015-05-18 23:00,19,94.255,94.3,94.25,94.255,91
20150601|2015-05-18 23:30,19,94.26,94.275,94.25,94.27,107
20150601|2015-05-19 00:00,19,94.275,94.29,94.18,94.19,555
20150601|2015-05-19 00:30,19,94.19,94.205,94.165,94.18,144
20150601|2015-05-19 01:00,19,94.19,94.41,94.185,94.37,872
20150601|2015-05-19 01:30,19,94.38,94.41,94.24,94.255,502
20150601|2015-05-19 02:00,19,94.265,94.93,94.26,94.895,6453
20150601|2015-05-19 02:30,19,94.88,95.12,94.855,94.975,3141
20150601|2015-05-19 03:00,19,94.98,95.07,94.955,95,1607
20150601|2015-05-19 03:30,19,95.005,95.09,94.955,94.97,1333
20150601|2015-05-19 04:00,19,94.975,95.055,94.88,95.045,1736
20150601|2015-05-19 04:30,19,95.035,95.07,94.915,94.92,878
20150601|2015-05-19 05:00,19,94.925,95.015,94.87,94.925,1841
20150601|2015-05-19 05:30,19,94.92,94.955,94.855,94.87,327
20150601|2015-05-19 06:00,19,94.875,95.05,94.865,95.035,1232
20150601|2015-05-19 06:30,19,95.055,95.1,95.015,95.035,1078
20150601|2015-05-19 07:00,19,95.025,95.145,95.025,95.03,2532
20150601|2015-05-19 07:30,19,95.04,95.54,95.04,95.475,10916
20150601|2015-05-19 08:00,19,95.475,95.475,95.345,95.415,2790
20150601|2015-05-19 08:30,19,95.415,95.42,95.22,95.32,3677
20150601|2015-05-19 09:00,19,95.32,95.485,95.27,95.465,2528
20150601|2015-05-19 09:30,19,95.465,95.53,95.365,95.5,2166
20150601|2015-05-19 10:00,19,95.5,95.555,95.395,95.435,3861
20150601|2015-05-19 10:30,19,95.44,95.44,95.295,95.33,1710
20150601|2015-05-19 11:00,19,95.32,95.43,95.26,95.42,717
20150601|2015-05-19 11:30,19,95.42,95.46,95.37,95.37,1878
20150601|2015-05-19 12:00,19,95.375,95.48,95.375,95.45,739
20150601|2015-05-19 12:30,19,95.45,95.475,95.395,95.415,791
20150601|2015-05-19 13:00,19,95.42,95.42,95.325,95.35,538
20150601|2015-05-19 13:30,19,95.35,95.39,95.32,95.365,823
20150601|2015-05-19 14:00,19,95.365,95.375,95.32,95.365,340
20150601|2015-05-19 14:30,19,95.355,95.4,95.355,95.395,396
20150601|2015-05-19 15:00,19,95.4,95.4,95.36,95.37,78
20150601|2015-05-19 15:30,19,95.385,95.395,95.365,95.38,45
20150601|2015-05-19 19:00,20,95.385,95.5,95.38,95.48,631
20150601|2015-05-19 19:30,20,95.48,95.565,95.475,95.49,498
20150601|2015-05-19 20:00,20,95.49,95.54,95.465,95.485,242
20150601|2015-05-19 20:30,20,95.48,95.48,95.41,95.44,259
20150601|2015-05-19 21:00,20,95.44,95.44,95.355,95.39,158
20150601|2015-05-19 21:30,20,95.405,95.415,95.385,95.405,129
20150601|2015-05-19 22:00,20,95.405,95.425,95.39,95.4,73
20150601|2015-05-19 22:30,20,95.4,95.455,95.385,95.44,243
20150601|2015-05-19 23:00,20,95.44,95.45,95.41,95.42,651
20150601|2015-05-19 23:30,20,95.42,95.52,95.42,95.51,622
20150601|2015-05-20 00:00,20,95.51,95.515,95.465,95.48,332
20150601|2015-05-20 00:30,20,95.47,95.695,95.4,95.69,803
20150601|2015-05-20 01:00,20,95.685,95.79,95.595,95.76,3352
20150601|2015-05-20 01:30,20,95.76,95.935,95.725,95.79,1330
20150601|2015-05-20 02:00,20,95.79,95.88,95.725,95.82,1344
20150601|2015-05-20 02:30,20,95.82,95.83,95.635,95.7,1149
20150601|2015-05-20 03:00,20,95.69,95.69,95.515,95.655,1146
20150601|2015-05-20 03:30,20,95.67,95.67,95.53,95.62,1985
20150601|2015-05-20 04:00,20,95.615,95.665,95.515,95.595,1621
20150601|2015-05-20 04:30,20,95.58,95.61,95.525,95.575,348
20150601|2015-05-20 05:00,20,95.575,95.605,95.49,95.54,905
20150601|2015-05-20 05:30,20,95.535,95.725,95.51,95.715,362
20150601|2015-05-20 06:00,20,95.71,95.735,95.585,95.65,975
20150601|2015-05-20 06:30,20,95.665,95.71,95.56,95.565,1139
20150601|2015-05-20 07:00,20,95.565,95.565,95.395,95.415,2261
20150601|2015-05-20 07:30,20,95.41,95.475,95.325,95.34,2380
20150601|2015-05-20 08:00,20,95.335,95.625,95.335,95.59,1665
20150601|2015-05-20 08:30,20,95.6,95.645,95.51,95.605,1647
20150601|2015-05-20 09:00,20,95.605,95.67,95.555,95.585,1542
20150601|2015-05-20 09:30,20,95.605,95.69,95.52,95.605,1517
20150601|2015-05-20 10:00,20,95.605,95.685,95.595,95.68,1302
20150601|2015-05-20 10:30,20,95.675,95.8,95.655,95.745,1136
20150601|2015-05-20 11:00,20,95.75,95.78,95.645,95.66,701
20150601|2015-05-20 11:30,20,95.655,95.73,95.62,95.63,535
20150601|2015-05-20 12:00,20,95.635,95.71,95.615,95.665,572
20150601|2015-05-20 12:30,20,95.65,95.715,95.59,95.615,833
20150601|2015-05-20 13:00,20,95.605,95.865,95.325,95.375,10334
20150601|2015-05-20 13:30,20,95.375,95.54,95.35,95.525,2189
20150601|2015-05-20 14:00,20,95.52,95.59,95.385,95.59,1663
20150601|2015-05-20 14:30,20,95.58,95.665,95.55,95.58,990
20150601|2015-05-20 15:00,20,95.575,95.675,95.565,95.65,177
20150601|2015-05-20 15:30,20,95.66,95.68,95.64,95.665,122
20150601|2015-05-20 19:00,21,95.635,95.635,95.545,95.555,268
20150601|2015-05-20 19:30,21,95.565,95.59,95.48,95.505,501
20150601|2015-05-20 20:00,21,95.505,95.555,95.5,95.535,220
20150601|2015-05-20 20:30,21,95.53,95.57,95.505,95.54,225
20150601|2015-05-20 21:00,21,95.54,95.54,95.44,95.47,1088
20150601|2015-05-20 21:30,21,95.465,95.485,95.45,95.47,212
20150601|2015-05-20 22:00,21,95.475,95.535,95.47,95.49,134
20150601|2015-05-20 22:30,21,95.5,95.53,95.48,95.495,91
20150601|2015-05-20 23:00,21,95.49,95.49,95.435,95.475,163
20150601|2015-05-20 23:30,21,95.485,95.515,95.46,95.47,231
20150601|2015-05-21 00:00,21,95.465,95.505,95.43,95.505,224
20150601|2015-05-21 00:30,21,95.505,95.52,95.48,95.505,154
20150601|2015-05-21 01:00,21,95.51,95.705,95.505,95.655,958
20150601|2015-05-21 01:30,21,95.66,95.755,95.58,95.605,855
20150601|2015-05-21 02:00,21,95.61,95.62,95.34,95.43,1712
20150601|2015-05-21 02:30,21,95.445,95.59,95.25,95.38,2188
20150601|2015-05-21 03:00,21,95.395,95.4,95.15,95.195,1226
20150601|2015-05-21 03:30,21,95.18,95.235,95.105,95.17,1226
20150601|2015-05-21 04:00,21,95.18,95.29,95.16,95.18,395
20150601|2015-05-21 04:30,21,95.19,95.29,95.18,95.29,230
20150601|2015-05-21 05:00,21,95.285,95.295,95.05,95.13,1978
20150601|2015-05-21 05:30,21,95.15,95.19,95.13,95.135,819
20150601|2015-05-21 06:00,21,95.13,95.235,95.125,95.235,295
20150601|2015-05-21 06:30,21,95.245,95.325,95.235,95.31,1218
20150601|2015-05-21 07:00,21,95.31,95.38,95.275,95.36,1499
20150601|2015-05-21 07:30,21,95.33,95.515,95.245,95.48,3636
20150601|2015-05-21 08:00,21,95.495,95.525,95.34,95.445,2092
20150601|2015-05-21 08:30,21,95.445,95.545,95.385,95.47,3076
20150601|2015-05-21 09:00,21,95.47,95.49,95.28,95.455,3875
20150601|2015-05-21 09:30,21,95.45,95.54,95.375,95.44,1317
20150601|2015-05-21 10:00,21,95.43,95.46,95.365,95.395,1740
20150601|2015-05-21 10:30,21,95.395,95.405,95.31,95.37,1049
20150601|2015-05-21 11:00,21,95.37,95.395,95.335,95.38,490
20150601|2015-05-21 11:30,21,95.38,95.39,95.3,95.325,587
20150601|2015-05-21 12:00,21,95.325,95.36,95.275,95.31,416
20150601|2015-05-21 12:30,21,95.31,95.41,95.3,95.41,648
20150601|2015-05-21 13:00,21,95.41,95.425,95.39,95.41,566
20150601|2015-05-21 13:30,21,95.41,95.42,95.29,95.335,941
20150601|2015-05-21 14:00,21,95.335,95.405,95.325,95.38,311
20150601|2015-05-21 14:30,21,95.385,95.45,95.38,95.445,217
20150601|2015-05-21 15:00,21,95.435,95.465,95.435,95.465,44
20150601|2015-05-21 15:30,21,95.47,95.48,95.45,95.46,178
20150601|2015-05-21 19:00,22,95.46,95.48,95.41,95.415,1225
20150601|2015-05-21 19:30,22,95.42,95.46,95.4,95.41,457
20150601|2015-05-21 20:00,22,95.41,95.415,95.35,95.35,197
20150601|2015-05-21 20:30,22,95.36,95.365,95.325,95.34,408
20150601|2015-05-21 21:00,22,95.345,95.355,95.285,95.295,658
20150601|2015-05-21 21:30,22,95.29,95.355,95.28,95.29,242
20150601|2015-05-21 22:00,22,95.295,95.325,95.275,95.29,175
20150601|2015-05-21 22:30,22,95.28,95.28,95.195,95.2,908
20150601|2015-05-21 23:00,22,95.205,95.205,95.17,95.205,190
20150601|2015-05-21 23:30,22,95.2,95.27,95.2,95.255,427
20150601|2015-05-22 00:00,22,95.26,95.265,95.21,95.24,151
20150601|2015-05-22 00:30,22,95.245,95.295,95.185,95.22,331
20150601|2015-05-22 01:00,22,95.22,95.22,95.065,95.135,1777
20150601|2015-05-22 01:30,22,95.135,95.18,95.065,95.15,683
20150601|2015-05-22 02:00,22,95.155,95.205,95.1,95.1,629
20150601|2015-05-22 02:30,22,95.1,95.165,95.08,95.13,794
20150601|2015-05-22 03:00,22,95.13,95.205,95.035,95.13,1406
20150601|2015-05-22 03:30,22,95.13,95.16,95.085,95.095,532
20150601|2015-05-22 04:00,22,95.1,95.155,95.055,95.095,461
20150601|2015-05-22 04:30,22,95.09,95.09,94.93,94.955,930
20150601|2015-05-22 05:00,22,94.95,94.985,94.88,94.975,1473
20150601|2015-05-22 05:30,22,94.98,95.05,94.975,95.045,486
20150601|2015-05-22 06:00,22,95.045,95.17,95.045,95.12,629
20150601|2015-05-22 06:30,22,95.115,95.25,95.1,95.165,1225
20150601|2015-05-22 07:00,22,95.175,95.195,95.095,95.105,1241
20150601|2015-05-22 07:30,22,95.09,95.88,95.075,95.81,13180
20150601|2015-05-22 08:00,22,95.83,96.18,95.82,96.075,8972
20150601|2015-05-22 08:30,22,96.07,96.29,96.07,96.1,8895
20150601|2015-05-22 09:00,22,96.11,96.225,96.095,96.18,2039
20150601|2015-05-22 09:30,22,96.185,96.205,96.055,96.12,1664
20150601|2015-05-22 10:00,22,96.13,96.21,96.08,96.09,1991
20150601|2015-05-22 10:30,22,96.085,96.165,96.075,96.14,1614
20150601|2015-05-22 11:00,22,96.135,96.165,96.11,96.14,1028
20150601|2015-05-22 11:30,22,96.15,96.155,96.07,96.135,918
20150601|2015-05-22 12:00,22,96.14,96.295,96.065,96.265,3413
20150601|2015-05-22 12:30,22,96.27,96.305,96.23,96.28,746
20150601|2015-05-22 13:00,22,96.275,96.355,96.275,96.325,925
20150601|2015-05-22 13:30,22,96.325,96.325,96.25,96.265,757
20150601|2015-05-22 14:00,22,96.255,96.305,96.25,96.3,106
20150601|2015-05-22 14:30,22,96.305,96.33,96.285,96.295,505
20150601|2015-05-22 15:00,22,96.29,96.295,96.21,96.22,189
20150601|2015-05-22 15:30,22,96.235,96.25,96.21,96.25,69
20150601|2015-05-24 17:00,25,96.43,96.515,96.315,96.315,322
20150601|2015-05-24 17:30,25,96.315,96.315,96.29,96.3,42
20150601|2015-05-24 18:00,25,96.295,96.31,96.245,96.27,119
20150601|2015-05-24 18:30,25,96.28,96.41,96.28,96.395,75
20150601|2015-05-24 19:00,25,96.385,96.465,96.33,96.46,678
20150601|2015-05-24 19:30,25,96.46,96.54,96.43,96.48,1516
20150601|2015-05-24 20:00,25,96.475,96.51,96.425,96.44,479
20150601|2015-05-24 20:30,25,96.435,96.49,96.43,96.465,241
20150601|2015-05-24 21:00,25,96.47,96.475,96.415,96.43,341
20150601|2015-05-24 21:30,25,96.435,96.445,96.38,96.39,571
20150601|2015-05-24 22:00,25,96.395,96.42,96.36,96.4,293
20150601|2015-05-24 22:30,25,96.405,96.43,96.37,96.415,291
20150601|2015-05-24 23:00,25,96.415,96.46,96.405,96.445,66
20150601|2015-05-24 23:30,25,96.445,96.455,96.43,96.43,85
20150601|2015-05-25 00:00,25,96.44,96.475,96.41,96.43,229
20150601|2015-05-25 00:30,25,96.435,96.435,96.385,96.41,130
20150601|2015-05-25 01:00,25,96.405,96.415,96.29,96.34,595
20150601|2015-05-25 01:30,25,96.35,96.35,96.275,96.29,236
20150601|2015-05-25 02:00,25,96.285,96.4,96.255,96.4,727
20150601|2015-05-25 02:30,25,96.4,96.5,96.38,96.48,315
20150601|2015-05-25 03:00,25,96.48,96.555,96.48,96.515,450
20150601|2015-05-25 03:30,25,96.53,96.57,96.45,96.475,183
20150601|2015-05-25 04:00,25,96.49,96.495,96.385,96.45,265
20150601|2015-05-25 04:30,25,96.46,96.495,96.43,96.445,126
20150601|2015-05-25 05:00,25,96.43,96.465,96.395,96.405,63
20150601|2015-05-25 05:30,25,96.415,96.46,96.385,96.43,152
20150601|2015-05-25 06:00,25,96.435,96.465,96.42,96.435,144
20150601|2015-05-25 06:30,25,96.44,96.47,96.425,96.46,59
20150601|2015-05-25 07:00,25,96.46,96.475,96.435,96.435,124
20150601|2015-05-25 07:30,25,96.44,96.45,96.37,96.42,195
20150601|2015-05-25 08:00,25,96.41,96.435,96.4,96.415,115
20150601|2015-05-25 08:30,25,96.41,96.505,96.4,96.495,207
20150601|2015-05-25 09:00,25,96.5,96.51,96.47,96.51,224
20150601|2015-05-25 09:30,25,96.51,96.53,96.495,96.5,146
20150601|2015-05-25 10:00,25,96.51,96.525,96.46,96.47,307
20150601|2015-05-25 10:30,25,96.47,96.51,96.465,96.51,61
20150601|2015-05-25 11:00,25,96.51,96.52,96.49,96.49,97
20150601|2015-05-25 11:30,25,96.49,96.495,96.465,96.47,212
20150601|2015-05-25 19:00,26,96.54,96.63,96.53,96.56,564
20150601|2015-05-25 19:30,26,96.575,96.775,96.575,96.725,1361
20150601|2015-05-25 20:00,26,96.72,96.805,96.67,96.775,544
20150601|2015-05-25 20:30,26,96.78,96.81,96.755,96.77,334
20150601|2015-05-25 21:00,26,96.775,96.78,96.705,96.715,392
20150601|2015-05-25 21:30,26,96.72,96.72,96.65,96.68,317
20150601|2015-05-25 22:00,26,96.68,96.725,96.67,96.705,185
20150601|2015-05-25 22:30,26,96.705,96.755,96.695,96.725,112
20150601|2015-05-25 23:00,26,96.725,96.735,96.685,96.685,85
20150601|2015-05-25 23:30,26,96.685,96.77,96.685,96.77,159
20150601|2015-05-26 00:00,26,96.76,96.815,96.745,96.78,397
20150601|2015-05-26 00:30,26,96.785,96.805,96.74,96.79,194
20150601|2015-05-26 01:00,26,96.775,97.04,96.745,96.995,2408
20150601|2015-05-26 01:30,26,97,97.185,96.955,97.16,4170
20150601|2015-05-26 02:00,26,97.165,97.22,97.04,97.06,2153
20150601|2015-05-26 02:30,26,97.065,97.12,97,97.085,1900
20150601|2015-05-26 03:00,26,97.09,97.17,97.07,97.145,1187
20150601|2015-05-26 03:30,26,97.13,97.235,97.105,97.195,1316
20150601|2015-05-26 04:00,26,97.195,97.195,97.065,97.09,1767
20150601|2015-05-26 04:30,26,97.1,97.165,97.04,97.045,811
20150601|2015-05-26 05:00,26,97.055,97.155,97.03,97.155,596
20150601|2015-05-26 05:30,26,97.115,97.14,97.055,97.08,505
20150601|2015-05-26 06:00,26,97.08,97.08,96.925,96.965,3086
20150601|2015-05-26 06:30,26,96.965,97.015,96.9,96.905,760
20150601|2015-05-26 07:00,26,96.9,97.025,96.875,97.02,2320
20150601|2015-05-26 07:30,26,97,97.325,97,97.2,7479
20150601|2015-05-26 08:00,26,97.205,97.27,97.03,97.2,4492
20150601|2015-05-26 08:30,26,97.205,97.265,97.085,97.195,2902
20150601|2015-05-26 09:00,26,97.18,97.47,97.18,97.445,5978
20150601|2015-05-26 09:30,26,97.45,97.455,97.23,97.25,2398
20150601|2015-05-26 10:00,26,97.25,97.32,97.185,97.3,2587
20150601|2015-05-26 10:30,26,97.3,97.375,97.22,97.375,950
20150601|2015-05-26 11:00,26,97.38,97.43,97.335,97.335,1194
20150601|2015-05-26 11:30,26,97.33,97.345,97.27,97.28,787
20150601|2015-05-26 12:00,26,97.29,97.355,97.235,97.345,1261
20150601|2015-05-26 12:30,26,97.345,97.395,97.31,97.37,838
20150601|2015-05-26 13:00,26,97.37,97.385,97.32,97.35,779
20150601|2015-05-26 13:30,26,97.36,97.415,97.345,97.415,596
20150601|2015-05-26 14:00,26,97.415,97.455,97.39,97.4,604
20150601|2015-05-26 14:30,26,97.4,97.415,97.36,97.41,517
20150601|2015-05-26 15:00,26,97.41,97.435,97.39,97.39,85
20150601|2015-05-26 15:30,26,97.39,97.425,97.365,97.425,143
20150601|2015-05-26 19:00,27,97.335,97.38,97.285,97.305,492
20150601|2015-05-26 19:30,27,97.315,97.36,97.315,97.35,185
20150601|2015-05-26 20:00,27,97.35,97.485,97.345,97.43,825
20150601|2015-05-26 20:30,27,97.44,97.455,97.32,97.44,399
20150601|2015-05-26 21:00,27,97.44,97.45,97.4,97.43,197
20150601|2015-05-26 21:30,27,97.435,97.445,97.34,97.375,230
20150601|2015-05-26 22:00,27,97.38,97.39,97.325,97.325,146
20150601|2015-05-26 22:30,27,97.32,97.355,97.29,97.34,319
20150601|2015-05-26 23:00,27,97.335,97.375,97.33,97.37,175
20150601|2015-05-26 23:30,27,97.37,97.39,97.265,97.295,380
20150601|2015-05-27 00:00,27,97.29,97.3,97.155,97.17,1162
20150601|2015-05-27 00:30,27,97.175,97.18,97.08,97.135,927
20150601|2015-05-27 01:00,27,97.14,97.205,97.025,97.025,1159
20150601|2015-05-27 01:30,27,97.03,97.105,97.005,97.07,1120
20150601|2015-05-27 02:00,27,97.075,97.22,97.075,97.125,879
20150601|2015-05-27 02:30,27,97.135,97.165,97.045,97.095,833
20150601|2015-05-27 03:00,27,97.095,97.165,97.075,97.115,933
20150601|2015-05-27 03:30,27,97.115,97.15,97.08,97.115,1137
20150601|2015-05-27 04:00,27,97.125,97.145,97.095,97.14,290
20150601|2015-05-27 04:30,27,97.14,97.335,97.13,97.285,905
20150601|2015-05-27 05:00,27,97.3,97.395,97.275,97.285,1474
20150601|2015-05-27 05:30,27,97.285,97.495,97.275,97.455,1743
20150601|2015-05-27 06:00,27,97.425,97.425,97.37,97.41,429
20150601|2015-05-27 06:30,27,97.415,97.61,97.41,97.57,917
20150601|2015-05-27 07:00,27,97.58,97.7,97.44,97.675,2318
20150601|2015-05-27 07:30,27,97.675,97.825,97.655,97.795,3596
20150601|2015-05-27 08:00,27,97.79,97.88,97.715,97.765,3079
20150601|2015-05-27 08:30,27,97.76,97.785,97.47,97.63,6046
20150601|2015-05-27 09:00,27,97.63,97.665,97.25,97.505,7293
20150601|2015-05-27 09:30,27,97.5,97.625,97.35,97.525,4139
20150601|2015-05-27 10:00,27,97.525,97.665,97.505,97.55,2584
20150601|2015-05-27 10:30,27,97.555,97.56,97.335,97.485,2473
20150601|2015-05-27 11:00,27,97.485,97.53,97.48,97.515,788
20150601|2015-05-27 11:30,27,97.525,97.555,97.505,97.535,652
20150601|2015-05-27 12:00,27,97.53,97.595,97.48,97.495,1296
20150601|2015-05-27 12:30,27,97.5,97.505,97.4,97.405,479
20150601|2015-05-27 13:00,27,97.4,97.51,97.395,97.47,683
20150601|2015-05-27 13:30,27,97.47,97.53,97.445,97.475,571
20150601|2015-05-27 14:00,27,97.48,97.5,97.46,97.47,243
20150601|2015-05-27 14:30,27,97.475,97.48,97.345,97.37,472
20150601|2015-05-27 15:00,27,97.375,97.385,97.325,97.34,135
20150601|2015-05-27 15:30,27,97.35,97.385,97.32,97.36,406
20150601|2015-05-27 19:00,28,97.38,97.435,97.38,97.385,274
20150601|2015-05-27 19:30,28,97.385,97.405,97.235,97.3,769
20150601|2015-05-27 20:00,28,97.29,97.3,97.195,97.225,285
20150601|2015-05-27 20:30,28,97.235,97.34,97.23,97.295,493
20150601|2015-05-27 21:00,28,97.295,97.34,97.235,97.325,252
20150601|2015-05-27 21:30,28,97.33,97.475,97.29,97.465,904
20150601|2015-05-27 22:00,28,97.47,97.48,97.34,97.365,485
20150601|2015-05-27 22:30,28,97.365,97.415,97.34,97.38,190
20150601|2015-05-27 23:00,28,97.385,97.42,97.315,97.325,214
20150601|2015-05-27 23:30,28,97.34,97.375,97.265,97.285,431
20150601|2015-05-28 00:00,28,97.28,97.32,97.245,97.285,566
20150601|2015-05-28 00:30,28,97.285,97.285,97.185,97.255,644
20150601|2015-05-28 01:00,28,97.245,97.375,97.075,97.075,2319
20150601|2015-05-28 01:30,28,97.08,97.16,97.05,97.135,1157
20150601|2015-05-28 02:00,28,97.145,97.325,97.13,97.22,1822
20150601|2015-05-28 02:30,28,97.215,97.25,97.075,97.1,763
20150601|2015-05-28 03:00,28,97.095,97.27,97.07,97.27,1207
20150601|2015-05-28 03:30,28,97.27,97.285,97.085,97.15,1715
20150601|2015-05-28 04:00,28,97.155,97.245,97.155,97.17,581
20150601|2015-05-28 04:30,28,97.165,97.305,97.155,97.255,1022
20150601|2015-05-28 05:00,28,97.26,97.27,97.175,97.235,543
20150601|2015-05-28 05:30,28,97.225,97.305,97.215,97.285,415
20150601|2015-05-28 06:00,28,97.3,97.59,97.28,97.57,2570
20150601|2015-05-28 06:30,28,97.575,97.61,97.455,97.59,1613
20150601|2015-05-28 07:00,28,97.59,97.595,97.45,97.5,1855
20150601|2015-05-28 07:30,28,97.44,97.665,97.125,97.48,7331
20150601|2015-05-28 08:00,28,97.495,97.59,97.49,97.53,1779
20150601|2015-05-28 08:30,28,97.525,97.705,97.505,97.66,3081
20150601|2015-05-28 09:00,28,97.645,97.76,97.36,97.42,6834
20150601|2015-05-28 09:30,28,97.41,97.575,97.385,97.395,3002
20150601|2015-05-28 10:00,28,97.4,97.5,97.34,97.44,1883
20150601|2015-05-28 10:30,28,97.44,97.465,97.395,97.4,1179
20150601|2015-05-28 11:00,28,97.4,97.57,97.335,97.355,2465
20150601|2015-05-28 11:30,28,97.355,97.38,97.15,97.23,2259
20150601|2015-05-28 12:00,28,97.225,97.225,97.08,97.115,3194
20150601|2015-05-28 12:30,28,97.11,97.18,97.045,97.15,2080
20150601|2015-05-28 13:00,28,97.145,97.26,97.145,97.225,800
20150601|2015-05-28 13:30,28,97.23,97.23,97.01,97.05,2246
20150601|2015-05-28 14:00,28,97.045,97.21,97.02,97.175,1245
20150601|2015-05-28 14:30,28,97.18,97.22,97.14,97.165,1155
20150601|2015-05-28 15:00,28,97.16,97.165,97.09,97.115,126
20150601|2015-05-28 15:30,28,97.125,97.14,97.11,97.13,40
20150601|2015-05-28 19:00,29,97.015,97.045,96.98,97,367
20150601|2015-05-28 19:30,29,97.005,97.06,96.985,97.05,339
20150601|2015-05-28 20:00,29,97.05,97.075,96.97,96.995,536
20150601|2015-05-28 20:30,29,96.995,97.025,96.95,96.99,384
20150601|2015-05-28 21:00,29,96.985,96.995,96.94,96.995,404
20150601|2015-05-28 21:30,29,96.995,97.045,96.995,97.03,302
20150601|2015-05-28 22:00,29,97.03,97.045,97.005,97.025,305
20150601|2015-05-28 22:30,29,97.02,97.03,96.97,97.015,157
20150601|2015-05-28 23:00,29,97.01,97.01,96.94,96.955,202
20150601|2015-05-28 23:30,29,96.95,97.025,96.94,97.02,208
20150601|2015-05-29 00:00,29,97.025,97.11,97.025,97.1,739
20150601|2015-05-29 00:30,29,97.095,97.095,97.045,97.06,341
20150601|2015-05-29 01:00,29,97.07,97.125,96.95,97.125,1076
20150601|2015-05-29 01:30,29,97.125,97.26,97.085,97.25,1059
20150601|2015-05-29 02:00,29,97.25,97.27,97.095,97.12,1597
20150601|2015-05-29 02:30,29,97.145,97.155,97.035,97.035,914
20150601|2015-05-29 03:00,29,97.035,97.08,96.955,97.065,1051
20150601|2015-05-29 03:30,29,97.06,97.105,97.005,97.09,774
20150601|2015-05-29 04:00,29,97.105,97.125,96.98,96.995,709
20150601|2015-05-29 04:30,29,96.985,96.995,96.87,96.895,1247
20150601|2015-05-29 05:00,29,96.89,97.025,96.87,97.02,523
20150601|2015-05-29 05:30,29,97.035,97.11,96.975,97.1,764
20150601|2015-05-29 06:00,29,97.1,97.13,97.025,97.075,581
20150601|2015-05-29 06:30,29,97.075,97.11,96.93,96.97,580
20150601|2015-05-29 07:00,29,96.98,97.105,96.95,96.96,1416
20150601|2015-05-29 07:30,29,97,97.195,96.9,97.115,8586
20150601|2015-05-29 08:00,29,97.11,97.195,97,97.115,1964
20150601|2015-05-29 08:30,29,97.11,97.125,96.855,96.865,3664
20150601|2015-05-29 09:00,29,96.905,97.01,96.825,96.875,2983
20150601|2015-05-29 09:30,29,96.875,97.21,96.85,97.15,3372
20150601|2015-05-29 10:00,29,97.15,97.22,97.055,97.08,3175
20150601|2015-05-29 10:30,29,97.085,97.16,96.925,96.935,2312
20150601|2015-05-29 11:00,29,96.94,97.06,96.915,97.04,1280
20150601|2015-05-29 11:30,29,97.045,97.07,96.99,97.065,630
20150601|2015-05-29 12:00,29,97.06,97.065,96.965,96.985,733
20150601|2015-05-29 12:30,29,96.99,96.99,96.905,96.955,708
20150601|2015-05-29 13:00,29,96.955,96.965,96.92,96.92,314
20150601|2015-05-29 13:30,29,96.935,97.005,96.925,96.975,960
20150601|2015-05-29 14:00,29,96.975,97,96.96,96.995,461
20150601|2015-05-29 14:30,29,96.985,97.005,96.945,96.97,489
20150601|2015-05-29 15:00,29,96.98,97.015,96.965,96.97,104
20150601|2015-05-29 15:30,29,96.97,96.975,96.915,96.915,48
20150601|2015-05-31 17:00,1,96.99,97.04,96.975,97.01,59
20150601|2015-05-31 17:30,1,97.015,97.085,97.015,97.085,277
20150601|2015-05-31 18:00,1,97.075,97.15,97.075,97.15,291
20150601|2015-05-31 18:30,1,97.15,97.185,97.135,97.14,79
20150601|2015-05-31 19:00,1,97.14,97.285,97.105,97.245,491
20150601|2015-05-31 19:30,1,97.24,97.31,97.22,97.245,833
20150601|2015-05-31 20:00,1,97.25,97.3,97.22,97.295,433
20150601|2015-05-31 20:30,1,97.29,97.325,97.225,97.235,492
20150601|2015-05-31 21:00,1,97.235,97.25,97.185,97.185,355
20150601|2015-05-31 21:30,1,97.19,97.215,97.155,97.175,219
20150601|2015-05-31 22:00,1,97.18,97.195,97.14,97.145,267
20150601|2015-05-31 22:30,1,97.15,97.185,97.14,97.165,108
20150601|2015-05-31 23:00,1,97.17,97.175,97.065,97.1,319
20150601|2015-05-31 23:30,1,97.1,97.11,97.05,97.11,313
20150601|2015-06-01 00:00,1,97.11,97.125,97.065,97.1,160
20150601|2015-06-01 00:30,1,97.1,97.165,97.1,97.16,170
20150601|2015-06-01 01:00,1,97.165,97.255,97.135,97.235,611
20150601|2015-06-01 01:30,1,97.23,97.275,97.105,97.245,756
20150601|2015-06-01 02:00,1,97.25,97.44,97.15,97.415,2866
20150601|2015-06-01 02:30,1,97.41,97.485,97.385,97.47,2393
20150601|2015-06-01 03:00,1,97.475,97.48,97.34,97.385,951
20150601|2015-06-01 03:30,1,97.385,97.55,97.385,97.54,1363
20150601|2015-06-01 04:00,1,97.54,97.585,97.455,97.485,888
20150601|2015-06-01 04:30,1,97.475,97.495,97.395,97.405,744
20150601|2015-06-01 05:00,1,97.41,97.525,97.41,97.46,635
20150601|2015-06-01 05:30,1,97.46,97.465,97.39,97.41,690
20150601|2015-06-01 06:00,1,97.405,97.48,97.39,97.465,595
20150601|2015-06-01 06:30,1,97.465,97.495,97.27,97.345,1918
20150601|2015-06-01 07:00,1,97.35,97.405,97.28,97.295,1742
20150601|2015-06-01 07:30,1,97.295,97.295,97.15,97.25,3611
20150601|2015-06-01 08:00,1,97.25,97.26,97.055,97.065,2413
20150601|2015-06-01 08:30,1,97.065,97.11,96.98,97.09,2054
20150601|2015-06-01 09:00,1,97.09,97.6,96.975,97.585,6921
20150601|2015-06-01 09:30,1,97.59,97.645,97.495,97.645,2605
20150601|2015-06-01 10:00,1,97.645,97.76,97.635,97.72,2562
20150601|2015-06-01 10:30,1,97.715,97.725,97.57,97.61,1700
20150601|2015-06-01 11:00,1,97.605,97.685,97.59,97.645,1074
20150601|2015-06-01 11:30,1,97.64,97.655,97.55,97.585,1145
20150601|2015-06-01 12:00,1,97.59,97.595,97.495,97.545,1178
20150601|2015-06-01 12:30,1,97.54,97.565,97.44,97.55,885
20150601|2015-06-01 13:00,1,97.545,97.605,97.45,97.485,716
20150601|2015-06-01 13:30,1,97.485,97.52,97.445,97.475,893
20150601|2015-06-01 14:00,1,97.48,97.51,97.42,97.475,475
20150601|2015-06-01 14:30,1,97.47,97.565,97.47,97.555,299
20150601|2015-06-01 15:00,1,97.555,97.56,97.47,97.51,67
20150601|2015-06-01 15:30,1,97.505,97.52,97.505,97.52,20
20150601|2015-06-01 19:00,2,97.53,97.555,97.505,97.52,218
20150601|2015-06-01 19:30,2,97.515,97.53,97.455,97.485,210
20150601|2015-06-01 20:00,2,97.485,97.51,97.485,97.495,117
20150601|2015-06-01 20:30,2,97.495,97.545,97.485,97.515,181
20150601|2015-06-01 21:00,2,97.525,97.61,97.495,97.5,365
20150601|2015-06-01 21:30,2,97.51,97.535,97.49,97.5,104
20150601|2015-06-01 22:00,2,97.505,97.51,97.48,97.51,52
20150601|2015-06-01 22:30,2,97.505,97.505,97.435,97.495,216
20150601|2015-06-01 23:00,2,97.475,97.485,97.455,97.47,73
20150601|2015-06-01 23:30,2,97.46,97.53,97.41,97.42,262
20150601|2015-06-02 00:00,2,97.425,97.45,97.365,97.375,228
20150601|2015-06-02 00:30,2,97.375,97.455,97.34,97.43,256
20150601|2015-06-02 01:00,2,97.43,97.525,97.325,97.36,849
20150601|2015-06-02 01:30,2,97.36,97.4,97.225,97.285,929
20150601|2015-06-02 02:00,2,97.28,97.3,97.08,97.18,1957
20150601|2015-06-02 02:30,2,97.175,97.365,97.155,97.36,1175
20150601|2015-06-02 03:00,2,97.36,97.375,97.22,97.265,1356
20150601|2015-06-02 03:30,2,97.26,97.265,97.12,97.13,829
20150601|2015-06-02 04:00,2,97.12,97.21,97.04,97.185,1609
20150601|2015-06-02 04:30,2,97.185,97.28,97.12,97.13,798
20150601|2015-06-02 05:00,2,97.13,97.14,96.82,96.915,3858
20150601|2015-06-02 05:30,2,96.915,96.96,96.83,96.955,1795
20150601|2015-06-02 06:00,2,96.95,96.95,96.72,96.785,2557
20150601|2015-06-02 06:30,2,96.8,96.905,96.78,96.875,1078
20150601|2015-06-02 07:00,2,96.875,96.925,96.765,96.85,2401
20150601|2015-06-02 07:30,2,96.85,96.915,96.655,96.685,2488
20150601|2015-06-02 08:00,2,96.685,96.685,95.755,96.28,27064
20150601|2015-06-02 08:30,2,96.28,96.37,96.08,96.165,5879
20150601|2015-06-02 09:00,2,96.16,96.225,95.925,96.175,5300
20150601|2015-06-02 09:30,2,96.175,96.19,96.04,96.14,2345
20150601|2015-06-02 10:00,2,96.135,96.255,96.11,96.225,3010
20150601|2015-06-02 10:30,2,96.22,96.22,96.1,96.135,872
20150601|2015-06-02 11:00,2,96.14,96.155,95.945,95.975,2064
20150601|2015-06-02 11:30,2,95.975,95.98,95.78,95.81,4565
20150601|2015-06-02 12:00,2,95.805,95.83,95.71,95.815,3278
20150601|2015-06-02 12:30,2,95.82,95.86,95.755,95.76,912
20150601|2015-06-02 13:00,2,95.765,95.815,95.74,95.78,724
20150601|2015-06-02 13:30,2,95.785,95.915,95.765,95.825,1523
20150601|2015-06-02 14:00,2,95.825,96.05,95.82,96.005,2192
20150601|2015-06-02 14:30,2,96.005,96.04,95.96,96.03,335
20150601|2015-06-02 15:00,2,96.025,96.03,95.985,95.985,111
20150601|2015-06-02 15:30,2,96,96.005,95.96,96,41
20150601|2015-06-02 19:00,3,96.01,96.075,95.985,96.07,274
20150601|2015-06-02 19:30,3,96.075,96.1,96.015,96.04,227
20150601|2015-06-02 20:00,3,96.03,96.045,95.985,96.015,182
20150601|2015-06-02 20:30,3,96,96,95.785,95.785,1915
20150601|2015-06-02 21:00,3,95.795,95.895,95.795,95.89,377
20150601|2015-06-02 21:30,3,95.89,95.925,95.86,95.89,151
20150601|2015-06-02 22:00,3,95.9,95.925,95.885,95.925,107
20150601|2015-06-02 22:30,3,95.925,95.955,95.895,95.925,259
20150601|2015-06-02 23:00,3,95.92,95.93,95.825,95.83,165
20150601|2015-06-02 23:30,3,95.825,95.885,95.815,95.875,181
20150601|2015-06-03 00:00,3,95.885,95.885,95.705,95.745,628
20150601|2015-06-03 00:30,3,95.75,95.8,95.715,95.78,422
20150601|2015-06-03 01:00,3,95.78,95.92,95.745,95.905,703
20150601|2015-06-03 01:30,3,95.9,95.9,95.685,95.825,919
20150601|2015-06-03 02:00,3,95.825,96.125,95.825,96,2326
20150601|2015-06-03 02:30,3,95.995,96.105,95.95,96.02,1043
20150601|2015-06-03 03:00,3,96.02,96.02,95.875,95.995,1151
20150601|2015-06-03 03:30,3,96,96.22,96,96.17,1901
20150601|2015-06-03 04:00,3,96.17,96.345,96.105,96.28,2687
20150601|2015-06-03 04:30,3,96.26,96.325,96.195,96.24,765
20150601|2015-06-03 05:00,3,96.245,96.31,96.21,96.23,800
20150601|2015-06-03 05:30,3,96.225,96.3,96.165,96.255,928
20150601|2015-06-03 06:00,3,96.245,96.285,96.19,96.2,447
20150601|2015-06-03 06:30,3,96.205,96.28,96.185,96.265,1144
20150601|2015-06-03 07:00,3,96.27,96.35,96.055,96.27,3611
20150601|2015-06-03 07:30,3,96.275,96.575,96.175,96.315,9341
20150601|2015-06-03 08:00,3,96.32,96.32,95.945,96,7169
20150601|2015-06-03 08:30,3,96.005,96.015,95.635,95.725,6307
20150601|2015-06-03 09:00,3,95.7,95.7,95.305,95.4,9328
20150601|2015-06-03 09:30,3,95.41,95.495,95.335,95.375,6374
20150601|2015-06-03 10:00,3,95.37,95.41,95.285,95.32,2490
20150601|2015-06-03 10:30,3,95.32,95.38,95.245,95.245,1922
20150601|2015-06-03 11:00,3,95.245,95.39,95.23,95.38,1713
20150601|2015-06-03 11:30,3,95.375,95.505,95.36,95.46,763
20150601|2015-06-03 12:00,3,95.455,95.53,95.385,95.53,629
20150601|2015-06-03 12:30,3,95.53,95.555,95.495,95.525,603
20150601|2015-06-03 13:00,3,95.52,95.525,95.46,95.47,430
20150601|2015-06-03 13:30,3,95.47,95.555,95.47,95.505,978
20150601|2015-06-03 14:00,3,95.5,95.52,95.405,95.415,614
20150601|2015-06-03 14:30,3,95.42,95.42,95.34,95.34,716
20150601|2015-06-03 15:00,3,95.345,95.36,95.335,95.35,203
20150601|2015-06-03 15:30,3,95.35,95.36,95.32,95.345,94
20150601|2015-06-03 19:00,4,95.43,95.465,95.42,95.46,464
20150601|2015-06-03 19:30,4,95.46,95.46,95.415,95.425,172
20150601|2015-06-03 20:00,4,95.43,95.44,95.39,95.44,373
20150601|2015-06-03 20:30,4,95.445,95.505,95.43,95.47,330
20150601|2015-06-03 21:00,4,95.47,95.475,95.405,95.43,95
20150601|2015-06-03 21:30,4,95.42,95.43,95.405,95.425,39
20150601|2015-06-03 22:00,4,95.42,95.42,95.355,95.375,153
20150601|2015-06-03 22:30,4,95.375,95.42,95.37,95.395,100
20150601|2015-06-03 23:00,4,95.4,95.42,95.385,95.385,74
20150601|2015-06-03 23:30,4,95.385,95.445,95.38,95.415,205
20150601|2015-06-04 00:00,4,95.425,95.44,95.375,95.39,141
20150601|2015-06-04 00:30,4,95.395,95.41,95.345,95.4,352
20150601|2015-06-04 01:00,4,95.4,95.495,95.35,95.445,978
20150601|2015-06-04 01:30,4,95.45,95.59,95.4,95.565,1193
20150601|2015-06-04 02:00,4,95.565,95.605,95.49,95.57,1585
20150601|2015-06-04 02:30,4,95.57,95.62,95.4,95.455,1782
20150601|2015-06-04 03:00,4,95.455,95.485,94.935,95.03,5282
20150601|2015-06-04 03:30,4,95.025,95.025,94.67,94.945,8871
20150601|2015-06-04 04:00,4,94.94,94.97,94.8,94.92,2026
20150601|2015-06-04 04:30,4,94.925,94.925,94.765,94.795,1173
20150601|2015-06-04 05:00,4,94.8,94.88,94.735,94.83,752
20150601|2015-06-04 05:30,4,94.835,94.88,94.78,94.8,768
20150601|2015-06-04 06:00,4,94.79,94.945,94.745,94.935,918
20150601|2015-06-04 06:30,4,94.93,95.005,94.865,94.98,1196
20150601|2015-06-04 07:00,4,94.985,95.08,94.965,95.04,1558
20150601|2015-06-04 07:30,4,95.05,95.245,95.015,95.205,3131
20150601|2015-06-04 08:00,4,95.2,95.55,95.19,95.47,4249
20150601|2015-06-04 08:30,4,95.47,95.535,95.3,95.345,3848
20150601|2015-06-04 09:00,4,95.345,95.425,95.175,95.37,2676
20150601|2015-06-04 09:30,4,95.375,95.42,95.28,95.285,1450
20150601|2015-06-04 10:00,4,95.29,95.405,95.26,95.38,1455
20150601|2015-06-04 10:30,4,95.38,95.485,95.37,95.375,1957
20150601|2015-06-04 11:00,4,95.375,95.435,95.315,95.335,1042
20150601|2015-06-04 11:30,4,95.34,95.385,95.075,95.245,2762
20150601|2015-06-04 12:00,4,95.25,95.32,95.21,95.28,854
20150601|2015-06-04 12:30,4,95.29,95.625,95.255,95.515,3041
20150601|2015-06-04 13:00,4,95.505,95.54,95.43,95.475,1110
20150601|2015-06-04 13:30,4,95.475,95.51,95.41,95.495,2180
20150601|2015-06-04 14:00,4,95.485,95.51,95.45,95.47,350
20150601|2015-06-04 14:30,4,95.475,95.54,95.47,95.54,635
20150601|2015-06-04 15:00,4,95.545,95.545,95.475,95.49,265
20150601|2015-06-04 15:30,4,95.5,95.55,95.5,95.55,139
20150601|2015-06-04 19:00,5,95.715,95.73,95.615,95.7,1399
20150601|2015-06-04 19:30,5,95.705,95.765,95.675,95.705,425
20150601|2015-06-04 20:00,5,95.695,95.795,95.685,95.795,395
20150601|2015-06-04 20:30,5,95.785,95.805,95.695,95.705,353
20150601|2015-06-04 21:00,5,95.705,95.705,95.66,95.665,158
20150601|2015-06-04 21:30,5,95.665,95.695,95.665,95.685,80
20150601|2015-06-04 22:00,5,95.68,95.71,95.67,95.7,132
20150601|2015-06-04 22:30,5,95.71,95.715,95.685,95.695,150
20150601|2015-06-04 23:00,5,95.69,95.69,95.61,95.645,192
20150601|2015-06-04 23:30,5,95.655,95.655,95.61,95.65,218
20150601|2015-06-05 00:00,5,95.64,95.66,95.615,95.62,72
20150601|2015-06-05 00:30,5,95.63,95.7,95.63,95.645,148
20150601|2015-06-05 01:00,5,95.64,95.65,95.465,95.63,1502
20150601|2015-06-05 01:30,5,95.62,95.675,95.51,95.515,674
20150601|2015-06-05 02:00,5,95.52,95.61,95.375,95.6,1672
20150601|2015-06-05 02:30,5,95.61,95.61,95.38,95.43,1045
20150601|2015-06-05 03:00,5,95.42,95.5,95.405,95.495,804
20150601|2015-06-05 03:30,5,95.5,95.585,95.49,95.555,870
20150601|2015-06-05 04:00,5,95.555,95.615,95.495,95.51,1025
20150601|2015-06-05 04:30,5,95.515,95.56,95.475,95.51,388
20150601|2015-06-05 05:00,5,95.515,95.64,95.5,95.6,797
20150601|2015-06-05 05:30,5,95.605,95.785,95.585,95.77,1854
20150601|2015-06-05 06:00,5,95.765,95.765,95.7,95.7,1402
20150601|2015-06-05 06:30,5,95.695,95.72,95.63,95.655,677
20150601|2015-06-05 07:00,5,95.655,95.76,95.24,95.365,2940
20150601|2015-06-05 07:30,5,95.41,96.705,95.3,96.59,21256
20150601|2015-06-05 08:00,5,96.59,96.915,96.515,96.885,7215
20150601|2015-06-05 08:30,5,96.88,96.955,96.675,96.79,4383
20150601|2015-06-05 09:00,5,96.795,96.805,96.43,96.49,4205
20150601|2015-06-05 09:30,5,96.48,96.55,96.325,96.51,5835
20150601|2015-06-05 10:00,5,96.51,96.515,96.33,96.395,3078
20150601|2015-06-05 10:30,5,96.39,96.5,96.375,96.48,1125
20150601|2015-06-05 11:00,5,96.485,96.495,96.43,96.49,854
20150601|2015-06-05 11:30,5,96.495,96.555,96.345,96.36,1441
20150601|2015-06-05 12:00,5,96.365,96.395,96.275,96.385,1180
20150601|2015-06-05 12:30,5,96.385,96.395,96.325,96.385,673
20150601|2015-06-05 13:00,5,96.39,96.43,96.29,96.295,578
20150601|2015-06-05 13:30,5,96.3,96.37,96.24,96.365,1264
20150601|2015-06-05 14:00,5,96.365,96.415,96.36,96.385,484
20150601|2015-06-05 14:30,5,96.37,96.415,96.37,96.41,499
20150601|2015-06-05 15:00,5,96.41,96.415,96.34,96.39,220
20150601|2015-06-05 15:30,5,96.39,96.395,96.345,96.345,45
20150601|2015-06-07 17:00,8,96.445,96.47,96.43,96.43,22
20150601|2015-06-07 17:30,8,96.4,96.455,96.4,96.44,29
20150601|2015-06-07 18:00,8,96.44,96.445,96.425,96.425,6
20150601|2015-06-07 18:30,8,96.425,96.47,96.415,96.47,59
20150601|2015-06-07 19:00,8,96.48,96.48,96.39,96.425,170
20150601|2015-06-07 19:30,8,96.415,96.595,96.38,96.585,315
20150601|2015-06-07 20:00,8,96.58,96.58,96.475,96.48,277
20150601|2015-06-07 20:30,8,96.475,96.495,96.425,96.475,201
20150601|2015-06-07 21:00,8,96.48,96.52,96.445,96.47,405
20150601|2015-06-07 21:30,8,96.465,96.495,96.455,96.46,104
20150601|2015-06-07 22:00,8,96.465,96.48,96.425,96.465,196
20150601|2015-06-07 22:30,8,96.455,96.465,96.435,96.44,75
20150601|2015-06-07 23:00,8,96.44,96.49,96.44,96.49,112
20150601|2015-06-07 23:30,8,96.485,96.485,96.42,96.445,133
20150601|2015-06-08 00:00,8,96.445,96.445,96.37,96.37,192
20150601|2015-06-08 00:30,8,96.37,96.425,96.34,96.34,1072
20150601|2015-06-08 01:00,8,96.34,96.565,96.325,96.5,1103
20150601|2015-06-08 01:30,8,96.495,96.545,96.035,96.225,2978
20150601|2015-06-08 02:00,8,96.22,96.22,96,96.06,4239
20150601|2015-06-08 02:30,8,96.06,96.145,95.985,96.055,987
20150601|2015-06-08 03:00,8,96.06,96.33,96.06,96.235,4188
20150601|2015-06-08 03:30,8,96.245,96.41,96.22,96.375,840
20150601|2015-06-08 04:00,8,96.37,96.39,96.23,96.235,434
20150601|2015-06-08 04:30,8,96.235,96.355,96.23,96.32,698
20150601|2015-06-08 05:00,8,96.33,96.4,96.32,96.365,432
20150601|2015-06-08 05:30,8,96.38,96.39,96.26,96.32,328
20150601|2015-06-08 06:00,8,96.31,96.33,96.195,96.205,455
20150601|2015-06-08 06:30,8,96.225,96.245,96.055,96.145,974
20150601|2015-06-08 07:00,8,96.135,96.14,95.915,95.955,2449
20150601|2015-06-08 07:30,8,95.96,95.995,95.815,95.94,2304
20150601|2015-06-08 08:00,8,95.945,95.955,95.665,95.835,3560
20150601|2015-06-08 08:30,8,95.84,95.885,95.775,95.825,2696
20150601|2015-06-08 09:00,8,95.825,95.965,95.75,95.835,3005
20150601|2015-06-08 09:30,8,95.825,95.9,95.735,95.865,1542
20150601|2015-06-08 10:00,8,95.86,95.905,95.8,95.845,1314
20150601|2015-06-08 10:30,8,95.835,95.845,95.58,95.685,3094
20150601|2015-06-08 11:00,8,95.69,95.71,95.625,95.675,847
20150601|2015-06-08 11:30,8,95.68,95.7,95.62,95.645,635
20150601|2015-06-08 12:00,8,95.635,95.665,95.335,95.485,3925
20150601|2015-06-08 12:30,8,95.48,95.51,95.355,95.41,2030
20150601|2015-06-08 13:00,8,95.41,95.41,95.2,95.305,2456
20150601|2015-06-08 13:30,8,95.29,95.365,95.285,95.33,1169
20150601|2015-06-08 14:00,8,95.32,95.33,95.255,95.26,504
20150601|2015-06-08 14:30,8,95.25,95.275,95.175,95.215,878
20150601|2015-06-08 15:00,8,95.225,95.24,95.215,95.22,175
20150601|2015-06-08 15:30,8,95.215,95.22,95.08,95.22,253
20150601|2015-06-08 19:00,9,95.27,95.35,95.27,95.33,403
20150601|2015-06-08 19:30,9,95.32,95.325,95.28,95.295,408
20150601|2015-06-08 20:00,9,95.29,95.305,95.145,95.185,599
20150601|2015-06-08 20:30,9,95.175,95.205,94.95,95.04,1443
20150601|2015-06-08 21:00,9,95.035,95.09,95.005,95.025,322
20150601|2015-06-08 21:30,9,95.03,95.075,94.99,95.03,363
20150601|2015-06-08 22:00,9,95.035,95.045,94.995,95.01,152
20150601|2015-06-08 22:30,9,95.02,95.08,95.015,95.075,397
20150601|2015-06-08 23:00,9,95.065,95.11,95.05,95.095,259
20150601|2015-06-08 23:30,9,95.095,95.12,95.085,95.095,47
20150601|2015-06-09 00:00,9,95.105,95.105,94.995,95.02,244
20150601|2015-06-09 00:30,9,95.015,95.065,94.86,94.895,694
20150601|2015-06-09 01:00,9,94.895,95.13,94.895,95.125,3020
20150601|2015-06-09 01:30,9,95.13,95.185,95.01,95.17,982
20150601|2015-06-09 02:00,9,95.16,95.39,95.1,95.29,2934
20150601|2015-06-09 02:30,9,95.3,95.475,95.245,95.255,1226
20150601|2015-06-09 03:00,9,95.26,95.36,95.225,95.23,574
20150601|2015-06-09 03:30,9,95.22,95.31,95.105,95.27,1642
20150601|2015-06-09 04:00,9,95.265,95.27,95.145,95.235,1321
20150601|2015-06-09 04:30,9,95.23,95.365,95.23,95.325,728
20150601|2015-06-09 05:00,9,95.315,95.45,95.3,95.3,987
20150601|2015-06-09 05:30,9,95.31,95.405,95.27,95.32,658
20150601|2015-06-09 06:00,9,95.32,95.335,95.165,95.205,731
20150601|2015-06-09 06:30,9,95.205,95.47,95.165,95.45,1121
20150601|2015-06-09 07:00,9,95.445,95.465,95.335,95.41,1295
20150601|2015-06-09 07:30,9,95.415,95.605,95.415,95.53,2749
20150601|2015-06-09 08:00,9,95.525,95.56,95.365,95.365,2547
20150601|2015-06-09 08:30,9,95.365,95.43,95.26,95.37,2390
20150601|2015-06-09 09:00,9,95.365,95.605,95.28,95.535,3035
20150601|2015-06-09 09:30,9,95.54,95.55,95.375,95.415,1730
20150601|2015-06-09 10:00,9,95.425,95.425,95.21,95.25,2168
20150601|2015-06-09 10:30,9,95.24,95.245,95.08,95.125,2143
20150601|2015-06-09 11:00,9,95.135,95.22,95.08,95.205,917
20150601|2015-06-09 11:30,9,95.2,95.28,95.175,95.22,779
20150601|2015-06-09 12:00,9,95.22,95.255,95.13,95.17,639
20150601|2015-06-09 12:30,9,95.165,95.2,95.135,95.155,309
20150601|2015-06-09 13:00,9,95.155,95.175,95.115,95.145,456
20150601|2015-06-09 13:30,9,95.15,95.185,95.11,95.175,907
20150601|2015-06-09 14:00,9,95.175,95.205,95.17,95.18,392
20150601|2015-06-09 14:30,9,95.18,95.235,95.175,95.2,202
20150601|2015-06-09 15:00,9,95.2,95.2,95.15,95.17,37
20150601|2015-06-09 15:30,9,95.15,95.17,95.14,95.16,56
20150601|2015-06-09 19:00,10,95.1,95.145,95,95.045,369
20150601|2015-06-09 19:30,10,95.045,95.095,95.04,95.085,317
20150601|2015-06-09 20:00,10,95.085,95.095,95.05,95.09,143
20150601|2015-06-09 20:30,10,95.085,95.14,95.065,95.125,462
20150601|2015-06-09 21:00,10,95.125,95.145,95.11,95.125,174
20150601|2015-06-09 21:30,10,95.13,95.205,95.11,95.175,253
20150601|2015-06-09 22:00,10,95.18,95.195,95.155,95.185,225
20150601|2015-06-09 22:30,10,95.18,95.255,95.18,95.2,442
20150601|2015-06-09 23:00,10,95.2,95.24,94.925,94.98,1746
20150601|2015-06-09 23:30,10,94.975,95.035,94.855,94.9,1100
20150601|2015-06-10 00:00,10,94.905,94.99,94.88,94.9,533
20150601|2015-06-10 00:30,10,94.92,94.935,94.7,94.79,1076
20150601|2015-06-10 01:00,10,94.79,95,94.785,94.915,1222
20150601|2015-06-10 01:30,10,94.9,94.96,94.76,94.89,575
20150601|2015-06-10 02:00,10,94.865,94.9,94.455,94.51,2256
20150601|2015-06-10 02:30,10,94.505,94.545,94.335,94.45,4670
20150601|2015-06-10 03:00,10,94.45,94.68,94.3,94.64,4932
20150601|2015-06-10 03:30,10,94.64,94.71,94.59,94.66,2299
20150601|2015-06-10 04:00,10,94.675,94.8,94.555,94.785,2027
20150601|2015-06-10 04:30,10,94.785,94.855,94.73,94.785,2023
20150601|2015-06-10 05:00,10,94.785,94.795,94.71,94.745,1252
20150601|2015-06-10 05:30,10,94.735,94.96,94.63,94.85,1886
20150601|2015-06-10 06:00,10,94.855,95.055,94.78,94.96,1212
20150601|2015-06-10 06:30,10,94.955,94.96,94.795,94.845,810
20150601|2015-06-10 07:00,10,94.845,94.905,94.66,94.71,2302
20150601|2015-06-10 07:30,10,94.71,94.81,94.61,94.68,2158
20150601|2015-06-10 08:00,10,94.675,94.705,94.415,94.46,2813
20150601|2015-06-10 08:30,10,94.465,94.645,94.46,94.57,2553
20150601|2015-06-10 09:00,10,94.575,94.835,94.49,94.77,3266
20150601|2015-06-10 09:30,10,94.76,94.895,94.69,94.69,4126
20150601|2015-06-10 10:00,10,94.685,94.695,94.42,94.615,4746
20150601|2015-06-10 10:30,10,94.62,94.78,94.595,94.69,1297
20150601|2015-06-10 11:00,10,94.69,94.865,94.675,94.845,973
20150601|2015-06-10 11:30,10,94.835,94.855,94.72,94.745,1208
20150601|2015-06-10 12:00,10,94.75,94.755,94.66,94.67,2502
20150601|2015-06-10 12:30,10,94.665,94.71,94.64,94.68,728
20150601|2015-06-10 13:00,10,94.685,94.69,94.61,94.63,474
20150601|2015-06-10 13:30,10,94.625,94.685,94.62,94.635,966
20150601|2015-06-10 14:00,10,94.635,94.67,94.625,94.63,529
20150601|2015-06-10 14:30,10,94.625,94.645,94.555,94.56,938
20150601|2015-06-10 15:00,10,94.56,94.62,94.555,94.585,288
20150601|2015-06-10 15:30,10,94.59,94.62,94.59,94.6,53
20150601|2015-06-10 19:00,11,94.74,94.8,94.735,94.8,357
20150601|2015-06-10 19:30,11,94.795,94.805,94.745,94.765,76
20150601|2015-06-10 20:00,11,94.79,94.835,94.775,94.81,59
20150601|2015-06-10 20:30,11,94.795,94.91,94.755,94.885,132
20150601|2015-06-10 21:00,11,94.905,94.905,94.815,94.845,52
20150601|2015-06-10 21:30,11,94.85,94.865,94.805,94.825,47
20150601|2015-06-10 22:00,11,94.805,94.805,94.76,94.8,12
20150601|2015-06-10 22:30,11,94.78,94.82,94.775,94.82,62
20150601|2015-06-10 23:00,11,94.8,94.8,94.72,94.72,26
20150601|2015-06-10 23:30,11,94.72,94.82,94.72,94.82,212
20150601|2015-06-11 00:00,11,94.81,94.86,94.765,94.83,456
20150601|2015-06-11 00:30,11,94.815,94.86,94.8,94.82,130
20150601|2015-06-11 01:00,11,94.815,94.9,94.635,94.74,654
20150601|2015-06-11 01:30,11,94.745,94.86,94.73,94.835,130
20150601|2015-06-11 02:00,11,94.845,95.005,94.845,94.96,646
20150601|2015-06-11 02:30,11,94.95,95.145,94.93,95.08,456
20150601|2015-06-11 03:00,11,95.085,95.215,95.085,95.11,428
20150601|2015-06-11 03:30,11,95.105,95.12,95.045,95.06,111
20150601|2015-06-11 04:00,11,95.075,95.215,95.075,95.135,290
20150601|2015-06-11 04:30,11,95.145,95.18,95.07,95.075,56
20150601|2015-06-11 05:00,11,95.005,95.075,94.955,95.065,262
20150601|2015-06-11 05:30,11,95.07,95.07,95.03,95.055,43
20150601|2015-06-11 06:00,11,95.055,95.12,95.035,95.12,51
20150601|2015-06-11 06:30,11,95.125,95.275,95.045,95.24,160
20150601|2015-06-11 07:00,11,95.275,95.345,95.215,95.335,662
20150601|2015-06-11 07:30,11,95.345,95.63,94.95,95.085,2774
20150601|2015-06-11 08:00,11,95.08,95.345,95.075,95.29,769
20150601|2015-06-11 08:30,11,95.3,95.385,95.245,95.245,991
20150601|2015-06-11 09:00,11,95.25,95.295,95.16,95.175,573
20150601|2015-06-11 09:30,11,95.195,95.335,95.17,95.21,881
20150601|2015-06-11 10:00,11,95.22,95.22,95.075,95.12,653
20150601|2015-06-11 10:30,11,95.125,95.23,95.09,95.19,375
20150601|2015-06-11 11:00,11,95.2,95.225,95.16,95.215,105
20150601|2015-06-11 11:30,11,95.22,95.265,95.17,95.185,148
20150601|2015-06-11 12:00,11,95.175,95.215,95.145,95.18,514
20150601|2015-06-11 12:30,11,95.185,95.21,95.185,95.195,119
20150601|2015-06-11 13:00,11,95.155,95.17,95.1,95.1,134
20150601|2015-06-11 13:30,11,95.105,95.135,94.965,94.97,406
20150601|2015-06-11 14:00,11,94.97,95.015,94.955,95.005,87
20150601|2015-06-11 14:30,11,95,95,94.895,94.915,699
20150601|2015-06-11 15:00,11,94.915,94.945,94.875,94.945,198
20150601|2015-06-11 15:30,11,94.97,95.03,94.97,95.03,129
20150601|2015-06-11 19:00,12,95.1,95.11,95.035,95.11,135
20150601|2015-06-11 19:30,12,95.11,95.11,95.025,95.04,430
20150601|2015-06-11 20:00,12,95.05,95.06,94.99,95.02,146
20150601|2015-06-11 20:30,12,95.02,95.065,95.01,95.065,67
20150601|2015-06-11 21:00,12,95.035,95.06,95.02,95.02,15
20150601|2015-06-11 21:30,12,95.02,95.03,95.005,95.025,41
20150601|2015-06-11 22:00,12,95.025,95.025,94.97,94.975,32
20150601|2015-06-11 22:30,12,94.985,94.995,94.95,94.995,21
20150601|2015-06-11 23:00,12,95.015,95.025,95.01,95.025,12
20150601|2015-06-11 23:30,12,95.03,95.21,95.02,95.16,391
20150601|2015-06-12 00:00,12,95.17,95.225,95.17,95.17,25
20150601|2015-06-12 00:30,12,95.175,95.175,95.07,95.115,201
20150601|2015-06-12 01:00,12,95.17,95.265,95.125,95.18,100
20150601|2015-06-12 01:30,12,95.18,95.27,95.18,95.255,76
20150601|2015-06-12 02:00,12,95.195,95.195,95.1,95.155,108
20150601|2015-06-12 02:30,12,95.185,95.255,95.165,95.255,194
20150601|2015-06-12 03:00,12,95.26,95.36,95.22,95.31,303
20150601|2015-06-12 03:30,12,95.31,95.665,95.25,95.575,282
20150601|2015-06-12 04:00,12,95.605,95.65,95.5,95.515,346
20150601|2015-06-12 04:30,12,95.525,95.585,95.44,95.5,206
20150601|2015-06-12 05:00,12,95.505,95.505,95.335,95.415,273
20150601|2015-06-12 05:30,12,95.45,95.46,95.345,95.44,97
20150601|2015-06-12 06:00,12,95.44,95.51,95.415,95.45,118
20150601|2015-06-12 06:30,12,95.435,95.445,95.285,95.315,253
20150601|2015-06-12 07:00,12,95.325,95.355,95.125,95.235,828
20150601|2015-06-12 07:30,12,95.095,95.285,95.075,95.245,324
20150601|2015-06-12 08:00,12,95.205,95.3,95.155,95.25,768
20150601|2015-06-12 08:30,12,95.255,95.315,95.14,95.175,963
20150601|2015-06-12 09:00,12,95.17,95.26,95.145,95.19,276
20150601|2015-06-12 09:30,12,95.195,95.195,94.83,94.87,1209
20150601|2015-06-12 10:00,12,94.845,94.905,94.67,94.87,1366
20150601|2015-06-12 10:30,12,94.88,94.89,94.785,94.8,286
20150601|2015-06-12 11:00,12,94.79,94.885,94.79,94.84,108
20150601|2015-06-12 11:30,12,94.84,94.875,94.805,94.825,2035
20150601|2015-06-12 12:00,12,94.835,94.895,94.835,94.895,40
20150601|2015-06-12 12:30,12,94.91,94.93,94.855,94.87,344
20150601|2015-06-12 13:00,12,94.845,94.91,94.8,94.91,245
20150601|2015-06-12 13:30,12,94.925,95,94.915,94.99,1379
20150601|2015-06-12 14:00,12,94.99,95.05,94.985,95.01,631
20150601|2015-06-12 14:30,12,94.98,94.995,94.965,94.995,32
20150601|2015-06-12 15:00,12,94.995,94.995,94.945,94.945,121
20150601|2015-06-12 15:30,12,94.935,94.965,94.925,94.925,78
20150601|2015-06-14 17:00,15,95.155,95.155,95.15,95.155,31
20150601|2015-06-14 17:30,15,95.105,95.105,95.105,95.105,1
20150601|2015-06-14 18:00,15,95.125,95.13,95.125,95.13,2
20150601|2015-06-14 18:30,15,95.155,95.155,95.155,95.155,1
20150601|2015-06-14 19:00,15,95.19,95.205,95.19,95.205,3
20150601|2015-06-14 19:30,15,95.21,95.21,95.18,95.18,14
20150601|2015-06-14 20:00,15,95.195,95.245,95.195,95.245,9
20150601|2015-06-14 20:30,15,95.3,95.36,95.28,95.28,53
20150601|2015-06-14 21:00,15,95.275,95.28,95.255,95.255,41
20150601|2015-06-14 21:30,15,95.27,95.27,95.27,95.27,10
20150601|2015-06-14 22:00,15,95.225,95.225,95.225,95.225,24
20150601|2015-06-14 23:30,15,95.28,95.285,95.215,95.215,51
20150601|2015-06-15 00:00,15,95.305,95.34,95.305,95.34,17
20150601|2015-06-15 00:30,15,95.335,95.35,95.335,95.35,31
20150601|2015-06-15 01:30,15,95.245,95.245,95.23,95.235,45
20150601|2015-06-15 02:30,15,95.145,95.16,95.08,95.12,113
20150601|2015-06-15 03:00,15,95.1,95.105,95,95.105,18
20150601|2015-06-15 03:30,15,95.05,95.12,95.05,95.12,38
20150601|2015-06-15 04:00,15,95.16,95.175,95.14,95.175,14
20150601|2015-06-15 04:30,15,95.245,95.25,95.245,95.25,150
20150601|2015-06-15 05:00,15,95.23,95.23,95.23,95.23,17
20150601|2015-06-15 05:30,15,95.28,95.28,95.28,95.28,1
20150601|2015-06-15 06:00,15,95.25,95.31,95.25,95.31,3
20150601|2015-06-15 06:30,15,95.23,95.355,95.23,95.3,10
20150601|2015-06-15 07:00,15,95.27,95.27,95.265,95.27,8
20150601|2015-06-15 07:30,15,95.21,95.21,95.155,95.21,9
20150601|2015-06-15 08:00,15,95.21,95.305,95.125,95.235,16
20150601|2015-06-15 08:30,15,95.23,95.23,95.075,95.115,112
20150601|2015-06-15 09:00,15,95.12,95.13,95.08,95.13,328
20150901|2015-03-23 21:30,24,98.16,98.16,98.145,98.145,6
20150901|2015-03-23 22:00,24,98.145,98.145,98.145,98.145,1
20150901|2015-03-23 23:00,24,98.2,98.2,98.2,98.2,2
20150901|2015-03-23 23:30,24,98.125,98.125,98.115,98.115,4
20150901|2015-03-24 00:30,24,98.015,98.015,98.01,98.01,4
20150901|2015-03-24 01:00,24,98,98,97.88,97.965,29
20150901|2015-03-24 02:00,24,98.1,98.12,98,98,5
20150901|2015-03-24 02:30,24,98.01,98.01,97.855,97.855,5
20150901|2015-03-24 03:00,24,97.8,97.81,97.7,97.7,40
20150901|2015-03-24 03:30,24,97.635,97.665,97.465,97.665,235
20150901|2015-03-24 04:00,24,97.665,97.665,97.665,97.665,1
20150901|2015-03-24 04:30,24,97.735,97.84,97.735,97.84,8
20150901|2015-03-24 05:00,24,97.615,97.62,97.58,97.585,21
20150901|2015-03-24 05:30,24,97.54,97.575,97.505,97.505,39
20150901|2015-03-24 06:00,24,97.575,97.575,97.575,97.575,1
20150901|2015-03-24 06:30,24,97.575,97.575,97.54,97.54,2
20150901|2015-03-24 07:00,24,97.535,97.535,97.465,97.465,11
20150901|2015-03-24 07:30,24,97.815,97.815,97.17,97.5,126
20150901|2015-03-24 08:00,24,97.625,97.99,97.6,97.885,68
20150901|2015-03-24 08:30,24,98,98.1,97.97,98.1,49
20150901|2015-03-24 09:00,24,98.07,98.21,97.985,98.21,65
20150901|2015-03-24 09:30,24,98.095,98.095,98.095,98.095,4
20150901|2015-03-24 10:00,24,98.17,98.17,98.17,98.17,1
20150901|2015-03-24 10:30,24,98.2,98.2,98.2,98.2,1
20150901|2015-03-24 11:00,24,98.125,98.125,98.05,98.05,13
20150901|2015-03-24 11:30,24,98.095,98.095,98.095,98.095,1
20150901|2015-03-24 15:30,24,98.025,98.025,97.98,97.98,16
20150901|2015-03-24 19:30,25,97.99,97.99,97.99,97.99,2
20150901|2015-03-24 20:00,25,98.015,98.015,98.015,98.015,1
20150901|2015-03-24 20:30,25,97.92,97.92,97.905,97.905,3
20150901|2015-03-24 21:30,25,97.915,97.915,97.915,97.915,4
20150901|2015-03-24 22:00,25,97.855,97.855,97.855,97.855,1
20150901|2015-03-24 23:30,25,97.95,97.95,97.95,97.95,2
20150901|2015-03-25 02:00,25,97.975,97.975,97.935,97.935,13
20150901|2015-03-25 02:30,25,97.85,97.85,97.775,97.775,6
20150901|2015-03-25 03:00,25,97.785,97.805,97.65,97.65,20
20150901|2015-03-25 03:30,25,97.695,97.695,97.695,97.695,1
20150901|2015-03-25 04:00,25,97.83,97.83,97.72,97.72,7
20150901|2015-03-25 05:00,25,97.735,97.735,97.735,97.735,1
20150901|2015-03-25 06:00,25,97.57,97.57,97.52,97.54,7
20150901|2015-03-25 06:30,25,97.56,97.6,97.56,97.6,3
20150901|2015-03-25 07:00,25,97.49,97.565,97.49,97.565,4
20150901|2015-03-25 07:30,25,97.315,97.525,97.315,97.33,20
20150901|2015-03-25 08:00,25,97.42,97.51,97.42,97.49,4
20150901|2015-03-25 08:30,25,97.72,97.72,97.72,97.72,1
20150901|2015-03-25 09:00,25,97.6,97.615,97.57,97.615,6
20150901|2015-03-25 09:30,25,97.7,97.815,97.69,97.69,8
20150901|2015-03-25 10:00,25,97.745,97.745,97.745,97.745,2
20150901|2015-03-25 10:30,25,97.51,97.51,97.51,97.51,1
20150901|2015-03-25 11:00,25,97.545,97.595,97.545,97.595,2
20150901|2015-03-25 12:00,25,97.69,97.69,97.69,97.69,2
20150901|2015-03-25 13:00,25,97.635,97.635,97.635,97.635,4
20150901|2015-03-25 14:00,25,97.75,97.755,97.75,97.755,2
20150901|2015-03-25 15:30,25,97.63,97.63,97.63,97.63,2
20150901|2015-03-25 19:00,26,97.695,97.695,97.69,97.69,2
20150901|2015-03-25 19:30,26,97.595,97.595,97.585,97.585,14
20150901|2015-03-25 20:30,26,97.605,97.605,97.605,97.605,1
20150901|2015-03-25 21:00,26,97.555,97.555,97.555,97.555,1
20150901|2015-03-25 21:30,26,97.565,97.565,97.565,97.565,1
20150901|2015-03-25 22:30,26,97.56,97.56,97.56,97.56,1
20150901|2015-03-25 23:30,26,97.45,97.45,97.435,97.435,5
20150901|2015-03-26 00:00,26,97.445,97.445,97.445,97.445,1
20150901|2015-03-26 00:30,26,97.435,97.435,97.435,97.435,1
20150901|2015-03-26 01:30,26,97.355,97.355,97.33,97.33,13
20150901|2015-03-26 02:00,26,97.375,97.38,97.37,97.37,9
20150901|2015-03-26 02:30,26,97.28,97.28,97.13,97.13,113
20150901|2015-03-26 03:00,26,97.135,97.135,96.84,96.84,50
20150901|2015-03-26 03:30,26,96.895,97.035,96.895,96.945,10
20150901|2015-03-26 04:00,26,96.945,96.98,96.945,96.96,11
20150901|2015-03-26 04:30,26,96.9,96.9,96.895,96.895,4
20150901|2015-03-26 05:00,26,97,97.06,97,97.055,4
20150901|2015-03-26 05:30,26,97.095,97.125,97.095,97.12,7
20150901|2015-03-26 06:00,26,97.095,97.095,97.095,97.095,1
20150901|2015-03-26 07:00,26,97.19,97.19,97.025,97.025,14
20150901|2015-03-26 07:30,26,97.105,97.52,97.105,97.34,93
20150901|2015-03-26 08:00,26,97.315,97.45,97.315,97.34,44
20150901|2015-03-26 08:30,26,97.375,97.7,97.375,97.56,51
20150901|2015-03-26 09:00,26,97.62,97.91,97.6,97.885,69
20150901|2015-03-26 09:30,26,97.85,97.85,97.84,97.84,3
20150901|2015-03-26 10:00,26,97.845,97.845,97.7,97.7,15
20150901|2015-03-26 10:30,26,97.695,97.79,97.675,97.79,38
20150901|2015-03-26 11:00,26,97.785,97.825,97.785,97.825,11
20150901|2015-03-26 11:30,26,97.855,97.855,97.825,97.825,5
20150901|2015-03-26 12:00,26,97.895,98.015,97.895,97.98,14
20150901|2015-03-26 12:30,26,98.035,98.21,98.035,98.21,11
20150901|2015-03-26 13:00,26,98.235,98.235,98.19,98.19,2
20150901|2015-03-26 14:00,26,98.1,98.1,98.1,98.1,1
20150901|2015-03-26 15:00,26,98.085,98.085,98.06,98.065,30
20150901|2015-03-26 19:00,27,98.1,98.105,98.1,98.105,4
20150901|2015-03-26 19:30,27,98.055,98.055,98.04,98.04,2
20150901|2015-03-26 20:00,27,98.02,98.02,97.99,97.99,2
20150901|2015-03-26 20:30,27,98.02,98.145,98.02,98.14,4
20150901|2015-03-26 21:00,27,98.11,98.205,98.11,98.14,18
20150901|2015-03-26 21:30,27,98.1,98.155,98.1,98.155,4
20150901|2015-03-26 22:00,27,98.1,98.13,98.1,98.13,3
20150901|2015-03-26 23:00,27,98.14,98.145,98.14,98.145,3
20150901|2015-03-26 23:30,27,98.06,98.06,98.035,98.035,4
20150901|2015-03-27 00:00,27,98.09,98.09,98.09,98.09,1
20150901|2015-03-27 01:30,27,98.215,98.215,98.215,98.215,4
20150901|2015-03-27 02:00,27,98.335,98.335,98.335,98.335,3
20150901|2015-03-27 02:30,27,98.375,98.65,98.375,98.65,101
20150901|2015-03-27 03:00,27,98.58,98.6,98.525,98.595,24
20150901|2015-03-27 03:30,27,98.55,98.55,98.4,98.4,33
20150901|2015-03-27 04:00,27,98.57,98.58,98.57,98.58,15
20150901|2015-03-27 04:30,27,98.56,98.56,98.56,98.56,1
20150901|2015-03-27 05:30,27,98.4,98.4,98.4,98.4,2
20150901|2015-03-27 06:00,27,98.35,98.35,98.26,98.275,16
20150901|2015-03-27 06:30,27,98.215,98.215,98.215,98.215,1
20150901|2015-03-27 07:00,27,98.1,98.185,98.1,98.185,5
20150901|2015-03-27 07:30,27,98.1,98.165,97.975,98.01,39
20150901|2015-03-27 08:00,27,98.075,98.255,98.035,98.095,50
20150901|2015-03-27 08:30,27,98.08,98.145,98.08,98.09,6
20150901|2015-03-27 09:00,27,98.125,98.125,97.95,97.95,12
20150901|2015-03-27 09:30,27,98.06,98.06,98.06,98.06,1
20150901|2015-03-27 10:00,27,98.035,98.255,98.035,98.18,12
20150901|2015-03-27 10:30,27,98.04,98.065,98.04,98.065,21
20150901|2015-03-27 11:00,27,98.05,98.05,97.7,97.85,32
20150901|2015-03-27 11:30,27,98.01,98.01,97.99,97.995,6
20150901|2015-03-27 12:00,27,97.81,97.87,97.81,97.87,2
20150901|2015-03-27 12:30,27,98,98.01,98,98.01,2
20150901|2015-03-27 13:30,27,98.05,98.05,97.99,97.99,8
20150901|2015-03-27 14:00,27,98.005,98.005,98.005,98.005,1
20150901|2015-03-27 14:30,27,97.99,98.025,97.89,98.005,24
20150901|2015-03-27 15:00,27,98.1,98.1,98.075,98.075,2
20150901|2015-03-27 15:30,27,98.105,98.105,98.105,98.105,2
20150901|2015-03-29 18:00,30,98.115,98.115,98.115,98.115,1
20150901|2015-03-29 18:30,30,98.18,98.18,98.155,98.155,6
20150901|2015-03-29 19:00,30,98.2,98.33,98.195,98.3,21
20150901|2015-03-29 19:30,30,98.29,98.3,98.26,98.26,8
20150901|2015-03-29 20:00,30,98.26,98.27,98.25,98.27,75
20150901|2015-03-29 20:30,30,98.24,98.24,98.235,98.235,20
20150901|2015-03-29 21:00,30,98.235,98.26,98.195,98.235,29
20150901|2015-03-29 21:30,30,98.245,98.245,98.245,98.245,1
20150901|2015-03-29 22:00,30,98.3,98.3,98.3,98.3,2
20150901|2015-03-29 23:30,30,98.35,98.35,98.35,98.35,5
20150901|2015-03-30 00:00,30,98.32,98.32,98.315,98.315,4
20150901|2015-03-30 00:30,30,98.31,98.31,98.26,98.26,13
20150901|2015-03-30 01:00,30,98.25,98.25,98.235,98.235,4
20150901|2015-03-30 01:30,30,98.32,98.345,98.32,98.345,4
20150901|2015-03-30 02:00,30,98.46,98.625,98.46,98.545,21
20150901|2015-03-30 02:30,30,98.54,98.645,98.54,98.64,25
20150901|2015-03-30 03:00,30,98.44,98.44,98.44,98.44,1
20150901|2015-03-30 03:30,30,98.405,98.405,98.405,98.405,1
20150901|2015-03-30 04:00,30,98.405,98.41,98.405,98.41,5
20150901|2015-03-30 05:00,30,98.475,98.475,98.475,98.475,1
20150901|2015-03-30 05:30,30,98.4,98.4,98.4,98.4,1
20150901|2015-03-30 06:00,30,98.6,98.6,98.6,98.6,3
20150901|2015-03-30 06:30,30,98.66,98.66,98.66,98.66,10
20150901|2015-03-30 07:00,30,98.545,98.56,98.52,98.56,9
20150901|2015-03-30 07:30,30,98.655,98.7,98.64,98.64,7
20150901|2015-03-30 08:00,30,98.7,98.78,98.7,98.72,13
20150901|2015-03-30 08:30,30,98.57,98.59,98.48,98.59,9
20150901|2015-03-30 09:00,30,98.725,98.73,98.51,98.51,9
20150901|2015-03-30 09:30,30,98.59,98.715,98.59,98.715,9
20150901|2015-03-30 10:00,30,98.68,98.785,98.68,98.785,12
20150901|2015-03-30 10:30,30,98.845,98.85,98.785,98.82,38
20150901|2015-03-30 13:30,30,98.77,98.77,98.77,98.77,4
20150901|2015-03-30 14:30,30,98.81,98.81,98.81,98.81,4
20150901|2015-03-30 15:30,30,98.775,98.775,98.775,98.775,1
20150901|2015-03-30 19:00,31,98.695,98.705,98.685,98.69,16
20150901|2015-03-30 20:00,31,98.76,98.855,98.76,98.855,20
20150901|2015-03-30 20:30,31,98.84,98.84,98.84,98.84,4
20150901|2015-03-30 21:00,31,98.7,98.7,98.68,98.68,3
20150901|2015-03-30 21:30,31,98.81,98.81,98.81,98.81,1
20150901|2015-03-30 22:00,31,98.83,98.83,98.83,98.83,1
20150901|2015-03-30 22:30,31,98.915,98.915,98.915,98.915,10
20150901|2015-03-30 23:00,31,98.965,98.965,98.965,98.965,3
20150901|2015-03-30 23:30,31,98.97,98.98,98.955,98.97,13
20150901|2015-03-31 00:00,31,99.02,99.02,99,99,9
20150901|2015-03-31 00:30,31,99.07,99.08,99.025,99.025,22
20150901|2015-03-31 01:00,31,99.07,99.07,99,99,11
20150901|2015-03-31 01:30,31,98.995,98.995,98.995,98.995,1
20150901|2015-03-31 02:00,31,99.135,99.165,99.135,99.155,4
20150901|2015-03-31 02:30,31,99.2,99.3,99.2,99.265,19
20150901|2015-03-31 03:00,31,99.285,99.385,99.245,99.33,82
20150901|2015-03-31 03:30,31,99.295,99.425,99.265,99.42,8
20150901|2015-03-31 04:00,31,99.42,99.44,99.37,99.37,15
20150901|2015-03-31 04:30,31,99.385,99.435,99.385,99.435,3
20150901|2015-03-31 05:00,31,99.36,99.37,99.29,99.37,14
20150901|2015-03-31 05:30,31,99.345,99.38,99.33,99.345,29
20150901|2015-03-31 06:00,31,99.255,99.255,99.205,99.205,9
20150901|2015-03-31 06:30,31,99.32,99.32,99.32,99.32,1
20150901|2015-03-31 07:00,31,99.3,99.3,99.08,99.08,35
20150901|2015-03-31 07:30,31,99.1,99.27,99.1,99.27,6
20150901|2015-03-31 08:00,31,99.25,99.305,99.25,99.3,9
20150901|2015-03-31 08:30,31,99.26,99.26,99.26,99.26,1
20150901|2015-03-31 09:00,31,99.35,99.38,99.23,99.23,18
20150901|2015-03-31 09:30,31,99.17,99.17,98.97,99.16,34
20150901|2015-03-31 10:00,31,99.16,99.16,99.15,99.15,11
20150901|2015-03-31 11:00,31,99.18,99.18,99.18,99.18,1
20150901|2015-03-31 11:30,31,99.285,99.285,99.285,99.285,1
20150901|2015-03-31 12:00,31,99.255,99.29,99.255,99.29,3
20150901|2015-03-31 13:00,31,99.15,99.15,99.135,99.135,22
20150901|2015-03-31 13:30,31,99.135,99.135,99.13,99.13,4
20150901|2015-03-31 14:00,31,99.165,99.165,99.165,99.165,2
20150901|2015-03-31 14:30,31,99.135,99.14,99.135,99.135,4
20150901|2015-03-31 15:00,31,99.15,99.18,99.15,99.18,5
20150901|2015-03-31 19:00,1,99.215,99.215,99.17,99.17,10
20150901|2015-03-31 19:30,1,99.15,99.2,99.15,99.2,13
20150901|2015-03-31 20:00,1,98.975,98.975,98.89,98.89,3
20150901|2015-03-31 20:30,1,98.945,98.985,98.945,98.985,4
20150901|2015-03-31 21:00,1,98.93,98.93,98.93,98.93,4
20150901|2015-03-31 21:30,1,98.89,98.905,98.89,98.905,2
20150901|2015-03-31 23:00,1,98.88,98.895,98.84,98.84,4
20150901|2015-03-31 23:30,1,98.855,98.875,98.855,98.875,7
20150901|2015-04-01 00:00,1,98.91,98.91,98.91,98.91,1
20150901|2015-04-01 00:30,1,98.975,98.975,98.91,98.91,7
20150901|2015-04-01 01:00,1,98.95,98.985,98.95,98.985,11
20150901|2015-04-01 01:30,1,98.905,99.04,98.905,99.04,3
20150901|2015-04-01 02:00,1,99.035,99.195,99.035,99.195,30
20150901|2015-04-01 02:30,1,99.13,99.2,99.13,99.2,3
20150901|2015-04-01 03:30,1,99.35,99.4,99.34,99.38,26
20150901|2015-04-01 04:30,1,99.32,99.38,99.305,99.37,16
20150901|2015-04-01 05:00,1,99.26,99.285,99.21,99.23,17
20150901|2015-04-01 05:30,1,99.17,99.17,99.05,99.05,5
20150901|2015-04-01 07:00,1,99,99,98.825,98.825,35
20150901|2015-04-01 07:30,1,99.015,99.03,99,99,10
20150901|2015-04-01 08:00,1,99,99,99,99,2
20150901|2015-04-01 08:30,1,99.095,99.18,99.095,99.18,27
20150901|2015-04-01 09:00,1,99.19,99.195,98.9,98.9,27
20150901|2015-04-01 09:30,1,98.83,98.99,98.8,98.99,11
20150901|2015-04-01 10:00,1,98.955,98.955,98.955,98.955,2
20150901|2015-04-01 10:30,1,98.9,98.9,98.9,98.9,1
20150901|2015-04-01 11:00,1,98.945,98.985,98.76,98.85,45
20150901|2015-04-01 11:30,1,98.85,98.87,98.85,98.87,2
20150901|2015-04-01 13:00,1,98.885,98.885,98.88,98.88,3
20150901|2015-04-01 14:30,1,98.97,98.97,98.97,98.97,1
20150901|2015-04-01 19:30,2,99.005,99.005,99.005,99.005,2
20150901|2015-04-01 21:00,2,98.995,98.995,98.95,98.95,4
20150901|2015-04-01 22:00,2,98.9,98.9,98.865,98.865,33
20150901|2015-04-01 22:30,2,98.86,98.86,98.86,98.86,1
20150901|2015-04-01 23:30,2,98.83,98.83,98.81,98.81,21
20150901|2015-04-02 00:00,2,98.85,98.86,98.8,98.8,18
20150901|2015-04-02 00:30,2,98.78,98.78,98.715,98.76,21
20150901|2015-04-02 01:00,2,98.74,98.775,98.545,98.545,61
20150901|2015-04-02 01:30,2,98.59,98.6,98.535,98.535,6
20150901|2015-04-02 02:00,2,98.45,98.45,98.4,98.445,31
20150901|2015-04-02 02:30,2,98.545,98.57,98.5,98.57,5
20150901|2015-04-02 04:00,2,98.52,98.6,98.52,98.6,210
20150901|2015-04-02 04:30,2,98.5,98.5,98.41,98.41,3
20150901|2015-04-02 05:00,2,98.5,98.555,98.5,98.555,9
20150901|2015-04-02 05:30,2,98.595,98.635,98.595,98.635,6
20150901|2015-04-02 06:00,2,98.5,98.5,98.5,98.5,2
20150901|2015-04-02 07:00,2,98.505,98.505,98.505,98.505,1
20150901|2015-04-02 07:30,2,98.52,98.73,98.28,98.28,46
20150901|2015-04-02 08:00,2,98.365,98.405,98.205,98.225,12
20150901|2015-04-02 08:30,2,98.295,98.295,98.005,98.155,49
20150901|2015-04-02 09:00,2,98.24,98.24,98.17,98.2,15
20150901|2015-04-02 09:30,2,98.205,98.27,98.205,98.27,44
20150901|2015-04-02 10:00,2,98.195,98.195,98.195,98.195,1
20150901|2015-04-02 11:30,2,98.18,98.18,98.18,98.18,1
20150901|2015-04-02 12:00,2,98.145,98.145,98.14,98.14,2
20150901|2015-04-02 12:30,2,98.205,98.205,98.205,98.205,1
20150901|2015-04-02 13:00,2,98.135,98.135,98.135,98.135,2
20150901|2015-04-02 15:30,2,98.255,98.255,98.255,98.255,1
20150901|2015-04-02 19:00,3,98.275,98.275,98.275,98.275,2
20150901|2015-04-02 19:30,3,98.275,98.275,98.24,98.24,4
20150901|2015-04-02 20:00,3,98.21,98.21,98.21,98.21,2
20150901|2015-04-02 21:30,3,98.28,98.28,98.28,98.28,2
20150901|2015-04-02 22:00,3,98.28,98.28,98.28,98.28,1
20150901|2015-04-03 01:00,3,98.19,98.19,98.19,98.19,1
20150901|2015-04-03 01:30,3,98.15,98.15,98.15,98.15,3
20150901|2015-04-03 02:00,3,98.24,98.25,98.24,98.25,10
20150901|2015-04-03 02:30,3,98.275,98.275,98.275,98.275,5
20150901|2015-04-03 03:00,3,98.2,98.2,98.2,98.2,3
20150901|2015-04-03 04:00,3,98.215,98.24,98.215,98.24,2
20150901|2015-04-03 05:00,3,98.13,98.14,98.115,98.14,21
20150901|2015-04-03 06:00,3,98.135,98.135,98.135,98.135,5
20150901|2015-04-03 06:30,3,98.05,98.05,97.8,98.01,25
20150901|2015-04-03 07:30,3,98.065,98.065,97.15,97.17,216
20150901|2015-04-03 08:00,3,97.17,97.35,97.05,97.3,49
20150901|2015-04-03 08:30,3,97.27,97.335,97.265,97.335,101
20150901|2015-04-03 09:00,3,97.165,97.2,97.16,97.165,13
20150901|2015-04-03 09:30,3,97.18,97.285,97.175,97.285,42
20150901|2015-04-03 10:00,3,97.285,97.295,97.225,97.225,6
20150901|2015-04-05 17:00,6,97.235,97.35,97.235,97.35,3
20150901|2015-04-05 17:30,6,97.235,97.24,97.195,97.195,36
20150901|2015-04-05 18:30,6,97.19,97.23,97.19,97.23,14
20150901|2015-04-05 19:00,6,97.3,97.3,97.3,97.3,1
20150901|2015-04-05 19:30,6,97.295,97.325,97.295,97.325,16
20150901|2015-04-05 20:00,6,97.34,97.365,97.335,97.365,12
20150901|2015-04-05 20:30,6,97.365,97.365,97.365,97.365,6
20150901|2015-04-05 21:00,6,97.4,97.405,97.4,97.405,9
20150901|2015-04-05 21:30,6,97.405,97.405,97.4,97.405,12
20150901|2015-04-05 22:00,6,97.4,97.4,97.4,97.4,1
20150901|2015-04-05 22:30,6,97.335,97.335,97.335,97.335,1
20150901|2015-04-05 23:00,6,97.33,97.33,97.33,97.33,1
20150901|2015-04-06 00:00,6,97.42,97.42,97.42,97.42,1
20150901|2015-04-06 01:00,6,97.385,97.385,97.385,97.385,2
20150901|2015-04-06 02:00,6,97.395,97.395,97.375,97.375,10
20150901|2015-04-06 03:00,6,97.32,97.32,97.32,97.32,2
20150901|2015-04-06 03:30,6,97.33,97.33,97.32,97.32,3
20150901|2015-04-06 04:00,6,97.32,97.32,97.305,97.305,2
20150901|2015-04-06 04:30,6,97.365,97.375,97.345,97.375,23
20150901|2015-04-06 05:00,6,97.335,97.335,97.335,97.335,1
20150901|2015-04-06 05:30,6,97.345,97.345,97.345,97.345,2
20150901|2015-04-06 06:00,6,97.325,97.325,97.27,97.27,9
20150901|2015-04-06 06:30,6,97.32,97.32,97.32,97.32,3
20150901|2015-04-06 07:00,6,97.33,97.33,97.33,97.33,2
20150901|2015-04-06 07:30,6,97.2,97.2,97.17,97.17,15
20150901|2015-04-06 08:00,6,97.11,97.115,97,97,12
20150901|2015-04-06 08:30,6,97.06,97.06,97.05,97.05,18
20150901|2015-04-06 09:00,6,97.06,97.06,97,97,32
20150901|2015-04-06 09:30,6,96.97,97.06,96.965,97,18
20150901|2015-04-06 10:30,6,97.06,97.06,97.06,97.06,2
20150901|2015-04-06 11:00,6,97.2,97.2,97.2,97.2,1
20150901|2015-04-06 12:00,6,97.26,97.26,97.235,97.235,2
20150901|2015-04-06 12:30,6,97.31,97.31,97.31,97.31,3
20150901|2015-04-06 13:30,6,97.43,97.43,97.43,97.43,1
20150901|2015-04-06 14:00,6,97.5,97.705,97.5,97.705,6
20150901|2015-04-06 14:30,6,97.695,97.695,97.695,97.695,1
20150901|2015-04-06 15:30,6,97.795,97.795,97.795,97.795,3
20150901|2015-04-06 19:00,7,97.7,97.7,97.7,97.7,2
20150901|2015-04-06 20:30,7,97.675,97.675,97.675,97.675,1
20150901|2015-04-06 21:30,7,97.595,97.595,97.595,97.595,10
20150901|2015-04-06 22:00,7,97.69,97.69,97.69,97.69,2
20150901|2015-04-07 00:00,7,97.775,97.775,97.73,97.73,4
20150901|2015-04-07 00:30,7,97.655,97.655,97.635,97.635,3
20150901|2015-04-07 01:30,7,97.77,97.77,97.77,97.77,1
20150901|2015-04-07 02:00,7,97.815,97.815,97.815,97.815,1
20150901|2015-04-07 03:00,7,97.895,98.14,97.89,98.115,86
20150901|2015-04-07 03:30,7,98.145,98.37,98.145,98.305,105
20150901|2015-04-07 04:00,7,98.33,98.345,98.325,98.325,23
20150901|2015-04-07 05:00,7,98.245,98.245,98.185,98.235,3
20150901|2015-04-07 05:30,7,98.26,98.265,98.26,98.265,21
20150901|2015-04-07 06:00,7,98.175,98.175,98.175,98.175,1
20150901|2015-04-07 07:00,7,98.245,98.33,98.245,98.285,4
20150901|2015-04-07 07:30,7,98.305,98.33,98.305,98.33,7
20150901|2015-04-07 08:00,7,98.325,98.33,98.3,98.3,24
20150901|2015-04-07 08:30,7,98.31,98.31,98.235,98.235,8
20150901|2015-04-07 09:00,7,98.15,98.15,98.06,98.06,22
20150901|2015-04-07 09:30,7,98.25,98.25,98.25,98.25,1
20150901|2015-04-07 10:00,7,98.25,98.36,98.25,98.36,6
20150901|2015-04-07 10:30,7,98.445,98.445,98.365,98.365,2
20150901|2015-04-07 11:00,7,98.36,98.37,98.32,98.32,4
20150901|2015-04-07 12:00,7,98.325,98.355,98.325,98.355,10
20150901|2015-04-07 13:00,7,98.46,98.61,98.46,98.595,25
20150901|2015-04-07 13:30,7,98.51,98.51,98.5,98.5,2
20150901|2015-04-07 14:00,7,98.465,98.53,98.465,98.53,11
20150901|2015-04-07 15:00,7,98.665,98.665,98.665,98.665,1
20150901|2015-04-07 19:30,8,98.465,98.485,98.45,98.45,15
20150901|2015-04-07 20:00,8,98.46,98.46,98.45,98.45,8
20150901|2015-04-07 20:30,8,98.49,98.49,98.475,98.49,5
20150901|2015-04-07 21:30,8,98.5,98.5,98.495,98.495,3
20150901|2015-04-07 22:00,8,98.48,98.48,98.465,98.465,5
20150901|2015-04-07 22:30,8,98.48,98.48,98.48,98.48,1
20150901|2015-04-07 23:00,8,98.35,98.35,98.35,98.35,1
20150901|2015-04-07 23:30,8,98.35,98.35,98.29,98.31,27
20150901|2015-04-08 00:30,8,98.285,98.285,98.285,98.285,1
20150901|2015-04-08 01:00,8,98.36,98.4,98.36,98.4,3
20150901|2015-04-08 01:30,8,98.355,98.355,98.355,98.355,10
20150901|2015-04-08 02:00,8,98.13,98.135,98.08,98.08,35
20150901|2015-04-08 02:30,8,98.065,98.15,98.065,98.15,4
20150901|2015-04-08 03:00,8,98.24,98.24,98.24,98.24,2
20150901|2015-04-08 03:30,8,98.24,98.24,98.225,98.225,2
20150901|2015-04-08 04:00,8,98.13,98.13,98.09,98.09,5
20150901|2015-04-08 04:30,8,98.07,98.09,98.04,98.07,9
20150901|2015-04-08 05:00,8,98.005,98.075,97.93,98.075,6
20150901|2015-04-08 05:30,8,98.03,98.03,98.03,98.03,10
20150901|2015-04-08 06:00,8,98.11,98.11,98.11,98.11,2
20150901|2015-04-08 06:30,8,98.24,98.24,98.17,98.17,3
20150901|2015-04-08 07:00,8,98.09,98.09,98.09,98.09,5
20150901|2015-04-08 07:30,8,98.025,98.025,98.025,98.025,2
20150901|2015-04-08 08:30,8,98.16,98.16,98.16,98.16,3
20150901|2015-04-08 09:00,8,98.32,98.41,98.27,98.27,46
20150901|2015-04-08 09:30,8,98.335,98.665,98.335,98.63,30
20150901|2015-04-08 10:00,8,98.62,98.62,98.525,98.525,3
20150901|2015-04-08 10:30,8,98.5,98.5,98.375,98.405,26
20150901|2015-04-08 11:00,8,98.46,98.46,98.46,98.46,1
20150901|2015-04-08 11:30,8,98.5,98.5,98.5,98.5,1
20150901|2015-04-08 12:00,8,98.475,98.475,98.475,98.475,1
20150901|2015-04-08 12:30,8,98.47,98.47,98.47,98.47,5
20150901|2015-04-08 13:00,8,98.36,98.86,98.36,98.63,29
20150901|2015-04-08 14:00,8,98.63,98.63,98.63,98.63,1
20150901|2015-04-08 14:30,8,98.715,98.72,98.7,98.705,10
20150901|2015-04-08 15:00,8,98.745,98.745,98.745,98.745,5
20150901|2015-04-08 15:30,8,98.78,98.78,98.78,98.78,4
20150901|2015-04-08 19:00,9,98.735,98.81,98.735,98.81,6
20150901|2015-04-08 19:30,9,98.845,98.925,98.845,98.905,16
20150901|2015-04-08 20:00,9,98.87,98.87,98.865,98.865,6
20150901|2015-04-08 20:30,9,98.83,98.83,98.83,98.83,5
20150901|2015-04-08 21:00,9,98.835,98.835,98.835,98.835,2
20150901|2015-04-08 21:30,9,98.835,98.855,98.79,98.79,71
20150901|2015-04-08 23:00,9,98.835,98.84,98.835,98.84,3
20150901|2015-04-08 23:30,9,98.845,98.85,98.83,98.83,3
20150901|2015-04-09 00:00,9,98.82,98.875,98.82,98.875,2
20150901|2015-04-09 00:30,9,98.9,99.005,98.9,99.005,65
20150901|2015-04-09 01:00,9,98.925,98.925,98.9,98.9,2
20150901|2015-04-09 01:30,9,98.89,98.91,98.87,98.87,44
20150901|2015-04-09 02:00,9,98.8,99.085,98.8,99.085,12
20150901|2015-04-09 02:30,9,99.02,99.13,99.02,99.12,23
20150901|2015-04-09 03:00,9,99.09,99.175,99.09,99.16,49
20150901|2015-04-09 03:30,9,99.08,99.095,99.08,99.095,2
20150901|2015-04-09 04:00,9,99.045,99.07,99.045,99.07,14
20150901|2015-04-09 04:30,9,99.145,99.145,99.145,99.145,1
20150901|2015-04-09 05:30,9,99,99,98.92,98.92,13
20150901|2015-04-09 06:00,9,98.84,98.85,98.805,98.85,20
20150901|2015-04-09 07:00,9,98.79,98.79,98.79,98.79,1
20150901|2015-04-09 07:30,9,98.95,99.07,98.87,99.055,62
20150901|2015-04-09 08:00,9,99.055,99.055,99,99,55
20150901|2015-04-09 08:30,9,99.1,99.26,99.1,99.2,31
20150901|2015-04-09 09:00,9,99.28,99.39,99.21,99.38,119
20150901|2015-04-09 09:30,9,99.41,99.55,99.41,99.505,42
20150901|2015-04-09 10:00,9,99.52,99.565,99.5,99.55,25
20150901|2015-04-09 10:30,9,99.475,99.55,99.475,99.55,3
20150901|2015-04-09 11:00,9,99.56,99.69,99.56,99.69,38
20150901|2015-04-09 11:30,9,99.67,99.68,99.63,99.63,6
20150901|2015-04-09 12:00,9,99.695,99.695,99.695,99.695,9
20150901|2015-04-09 12:30,9,99.685,99.75,99.685,99.75,7
20150901|2015-04-09 13:00,9,99.77,99.82,99.77,99.82,7
20150901|2015-04-09 13:30,9,99.815,99.815,99.815,99.815,1
20150901|2015-04-09 14:00,9,99.815,99.86,99.81,99.86,21
20150901|2015-04-09 14:30,9,99.78,99.785,99.765,99.77,20
20150901|2015-04-09 19:00,10,99.61,99.61,99.61,99.61,1
20150901|2015-04-09 19:30,10,99.59,99.59,99.59,99.59,43
20150901|2015-04-09 20:00,10,99.54,99.57,99.54,99.56,4
20150901|2015-04-09 20:30,10,99.605,99.615,99.54,99.54,15
20150901|2015-04-09 21:00,10,99.56,99.56,99.54,99.54,33
20150901|2015-04-09 21:30,10,99.53,99.61,99.53,99.61,47
20150901|2015-04-09 22:00,10,99.615,99.615,99.585,99.585,30
20150901|2015-04-09 22:30,10,99.58,99.58,99.55,99.55,4
20150901|2015-04-09 23:00,10,99.525,99.56,99.52,99.56,18
20150901|2015-04-09 23:30,10,99.515,99.515,99.515,99.515,1
20150901|2015-04-10 00:00,10,99.55,99.55,99.55,99.55,1
20150901|2015-04-10 00:30,10,99.55,99.55,99.55,99.55,1
20150901|2015-04-10 01:00,10,99.67,99.68,99.66,99.68,6
20150901|2015-04-10 02:00,10,99.82,99.96,99.82,99.87,42
20150901|2015-04-10 02:30,10,99.87,100.01,99.87,100,22
20150901|2015-04-10 03:00,10,99.96,99.96,99.875,99.905,31
20150901|2015-04-10 03:30,10,99.875,100.07,99.84,100.07,23
20150901|2015-04-10 04:00,10,100.065,100.125,100.065,100.125,3
20150901|2015-04-10 04:30,10,100.04,100.06,100.01,100.01,5
20150901|2015-04-10 05:00,10,99.98,100.12,99.98,100.12,4
20150901|2015-04-10 05:30,10,100.12,100.17,100.115,100.115,13
20150901|2015-04-10 06:00,10,100.205,100.27,100.185,100.185,14
20150901|2015-04-10 06:30,10,100.25,100.34,100.25,100.265,15
20150901|2015-04-10 07:00,10,100.3,100.4,100.29,100.29,15
20150901|2015-04-10 07:30,10,100.26,100.265,100.19,100.19,43
20150901|2015-04-10 08:00,10,100.2,100.23,100.02,100.02,53
20150901|2015-04-10 08:30,10,100.02,100.065,99.885,100.03,70
20150901|2015-04-10 09:00,10,100.02,100.02,99.88,99.89,20
20150901|2015-04-10 09:30,10,99.97,99.97,99.835,99.85,12
20150901|2015-04-10 10:00,10,99.91,100.015,99.91,100.015,10
20150901|2015-04-10 10:30,10,100.05,100.05,100.05,100.05,1
20150901|2015-04-10 11:00,10,100.1,100.13,100.055,100.13,3
20150901|2015-04-10 11:30,10,100.135,100.135,100.135,100.135,1
20150901|2015-04-10 12:00,10,100.11,100.175,100.11,100.175,2
20150901|2015-04-10 12:30,10,100.135,100.135,100.135,100.135,1
20150901|2015-04-10 13:30,10,100.13,100.13,100.13,100.13,2
20150901|2015-04-10 14:00,10,100.07,100.07,100.07,100.07,1
20150901|2015-04-10 15:00,10,100.04,100.085,100.04,100.085,3
20150901|2015-04-12 17:00,13,100.05,100.05,100.05,100.05,4
20150901|2015-04-12 18:00,13,99.965,99.965,99.965,99.965,4
20150901|2015-04-12 19:00,13,100.015,100.015,100.01,100.01,20
20150901|2015-04-12 19:30,13,99.975,99.975,99.975,99.975,1
20150901|2015-04-12 20:00,13,100.01,100.01,100.01,100.01,1
20150901|2015-04-12 20:30,13,100.02,100.02,100.02,100.02,1
20150901|2015-04-12 21:00,13,100.04,100.215,100.04,100.19,11
20150901|2015-04-12 21:30,13,100.18,100.18,100.16,100.16,6
20150901|2015-04-12 22:00,13,100.195,100.195,100.195,100.195,5
20150901|2015-04-12 22:30,13,100.17,100.175,100.17,100.175,4
20150901|2015-04-12 23:00,13,100.215,100.24,100.215,100.24,20
20150901|2015-04-12 23:30,13,100.195,100.205,100.195,100.205,2
20150901|2015-04-13 00:00,13,100.225,100.225,100.205,100.205,3
20150901|2015-04-13 00:30,13,100.27,100.27,100.27,100.27,1
20150901|2015-04-13 01:00,13,100.215,100.215,100.15,100.15,14
20150901|2015-04-13 01:30,13,100.27,100.27,100.15,100.15,9
20150901|2015-04-13 02:00,13,100.14,100.16,100.14,100.16,3
20150901|2015-04-13 02:30,13,100.255,100.425,100.255,100.425,22
20150901|2015-04-13 03:00,13,100.42,100.485,100.355,100.41,20
20150901|2015-04-13 03:30,13,100.465,100.465,100.415,100.415,4
20150901|2015-04-13 04:00,13,100.535,100.535,100.535,100.535,1
20150901|2015-04-13 04:30,13,100.585,100.68,100.585,100.64,38
20150901|2015-04-13 05:00,13,100.55,100.67,100.52,100.67,24
20150901|2015-04-13 05:30,13,100.69,100.715,100.66,100.685,17
20150901|2015-04-13 06:00,13,100.68,100.71,100.68,100.68,3
20150901|2015-04-13 06:30,13,100.585,100.585,100.52,100.52,27
20150901|2015-04-13 07:00,13,100.505,100.515,100.36,100.43,45
20150901|2015-04-13 07:30,13,100.48,100.48,100.265,100.39,50
20150901|2015-04-13 08:00,13,100.35,100.37,99.99,100.18,57
20150901|2015-04-13 08:30,13,100.045,100.155,100.045,100.155,2
20150901|2015-04-13 09:00,13,100.1,100.305,100.1,100.3,18
20150901|2015-04-13 09:30,13,100.245,100.32,100.185,100.32,17
20150901|2015-04-13 10:00,13,100.275,100.285,100.185,100.185,15
20150901|2015-04-13 10:30,13,100.165,100.165,100.165,100.165,3
20150901|2015-04-13 11:00,13,100.13,100.145,100.12,100.12,9
20150901|2015-04-13 11:30,13,100.21,100.21,100.165,100.18,5
20150901|2015-04-13 12:00,13,100.17,100.17,100.17,100.17,4
20150901|2015-04-13 13:30,13,100.26,100.26,100.25,100.26,4
20150901|2015-04-13 19:00,14,100.11,100.135,100.11,100.135,15
20150901|2015-04-13 19:30,14,100.075,100.075,100.035,100.035,5
20150901|2015-04-13 21:00,14,100.085,100.085,100.085,100.085,1
20150901|2015-04-13 23:00,14,100.275,100.275,100.255,100.255,4
20150901|2015-04-13 23:30,14,100.315,100.335,100.315,100.315,7
20150901|2015-04-14 00:00,14,100.325,100.325,100.32,100.32,12
20150901|2015-04-14 00:30,14,100.36,100.38,100.305,100.38,7
20150901|2015-04-14 01:00,14,100.36,100.445,100.33,100.4,12
20150901|2015-04-14 01:30,14,100.38,100.4,100.305,100.305,4
20150901|2015-04-14 02:30,14,100.29,100.305,100.29,100.305,2
20150901|2015-04-14 03:00,14,100.365,100.365,100.27,100.3,12
20150901|2015-04-14 03:30,14,100.4,100.4,100.37,100.37,2
20150901|2015-04-14 04:00,14,100.375,100.375,100.375,100.375,1
20150901|2015-04-14 05:30,14,100.235,100.235,100.2,100.2,9
20150901|2015-04-14 06:00,14,100.15,100.155,100.15,100.155,13
20150901|2015-04-14 06:30,14,100.165,100.175,100.165,100.175,17
20150901|2015-04-14 07:00,14,100.25,100.295,100.21,100.295,16
20150901|2015-04-14 07:30,14,100.065,100.065,99.665,99.71,102
20150901|2015-04-14 08:00,14,99.65,99.65,99.255,99.365,164
20150901|2015-04-14 08:30,14,99.435,99.5,99.34,99.34,24
20150901|2015-04-14 09:00,14,99.34,99.45,99.15,99.17,100
20150901|2015-04-14 09:30,14,99.19,99.27,99.09,99.245,37
20150901|2015-04-14 10:00,14,99.125,99.37,99.125,99.37,11
20150901|2015-04-14 10:30,14,99.34,99.345,99.25,99.295,26
20150901|2015-04-14 11:00,14,99.37,99.42,99.37,99.42,8
20150901|2015-04-14 11:30,14,99.41,99.45,99.41,99.445,85
20150901|2015-04-14 12:00,14,99.4,99.4,99.345,99.345,3
20150901|2015-04-14 12:30,14,99.36,99.36,99.325,99.325,3
20150901|2015-04-14 13:30,14,99.42,99.42,99.42,99.42,3
20150901|2015-04-14 14:00,14,99.41,99.445,99.41,99.445,10
20150901|2015-04-14 14:30,14,99.48,99.48,99.48,99.48,1
20150901|2015-04-14 19:00,15,99.585,99.65,99.585,99.615,10
20150901|2015-04-14 19:30,15,99.635,99.635,99.63,99.63,5
20150901|2015-04-14 20:00,15,99.63,99.63,99.6,99.6,2
20150901|2015-04-14 20:30,15,99.645,99.655,99.645,99.655,4
20150901|2015-04-14 21:00,15,99.61,99.61,99.56,99.56,5
20150901|2015-04-14 22:00,15,99.635,99.635,99.59,99.59,4
20150901|2015-04-14 22:30,15,99.675,99.675,99.675,99.675,1
20150901|2015-04-14 23:00,15,99.7,99.73,99.7,99.73,5
20150901|2015-04-14 23:30,15,99.695,99.695,99.68,99.68,3
20150901|2015-04-15 00:30,15,99.65,99.65,99.625,99.625,4
20150901|2015-04-15 01:00,15,99.665,99.665,99.55,99.55,11
20150901|2015-04-15 01:30,15,99.515,99.525,99.4,99.43,59
20150901|2015-04-15 02:00,15,99.57,99.77,99.57,99.77,21
20150901|2015-04-15 02:30,15,99.79,99.82,99.74,99.82,95
20150901|2015-04-15 03:00,15,99.82,99.955,99.78,99.955,91
20150901|2015-04-15 03:30,15,99.97,100.07,99.97,100.03,19
20150901|2015-04-15 04:00,15,99.995,99.995,99.965,99.965,5
20150901|2015-04-15 04:30,15,99.915,99.985,99.8,99.81,12
20150901|2015-04-15 05:00,15,99.8,99.8,99.79,99.79,2
20150901|2015-04-15 05:30,15,99.79,99.79,99.79,99.79,1
20150901|2015-04-15 06:00,15,99.86,99.86,99.86,99.86,1
20150901|2015-04-15 06:30,15,99.97,99.97,99.97,99.97,1
20150901|2015-04-15 07:00,15,99.98,100,99.835,99.865,14
20150901|2015-04-15 07:30,15,99.73,99.915,99.73,99.78,25
20150901|2015-04-15 08:00,15,99.94,99.94,99.4,99.4,196
20150901|2015-04-15 08:30,15,99.38,99.53,99.28,99.53,215
20150901|2015-04-15 09:00,15,99.465,99.52,99.415,99.49,15
20150901|2015-04-15 09:30,15,99.57,99.795,99.57,99.725,195
20150901|2015-04-15 10:00,15,99.655,99.775,99.65,99.65,3
20150901|2015-04-15 10:30,15,99.6,99.7,99.6,99.7,17
20150901|2015-04-15 11:00,15,99.67,99.67,99.66,99.66,7
20150901|2015-04-15 11:30,15,99.5,99.5,99.465,99.5,4
20150901|2015-04-15 12:00,15,99.3,99.3,98.92,99.035,102
20150901|2015-04-15 12:30,15,98.92,99.14,98.895,99.14,22
20150901|2015-04-15 13:00,15,99,99,98.975,98.985,4
20150901|2015-04-15 14:00,15,99,99.105,99,99.085,5
20150901|2015-04-15 14:30,15,99.075,99.075,99.03,99.03,3
20150901|2015-04-15 15:00,15,99.03,99.03,99.03,99.03,1
20150901|2015-04-15 15:30,15,99.005,99.005,99,99,4
20150901|2015-04-15 19:00,16,99.005,99.005,98.55,98.585,165
20150901|2015-04-15 19:30,16,98.63,98.65,98.575,98.61,28
20150901|2015-04-15 20:00,16,98.665,98.7,98.655,98.7,20
20150901|2015-04-15 20:30,16,98.63,98.72,98.585,98.72,19
20150901|2015-04-15 21:00,16,98.765,98.765,98.765,98.765,3
20150901|2015-04-15 21:30,16,98.8,98.895,98.8,98.885,6
20150901|2015-04-15 22:00,16,98.885,98.885,98.885,98.885,6
20150901|2015-04-15 22:30,16,98.83,98.83,98.83,98.83,1
20150901|2015-04-15 23:00,16,98.93,98.93,98.93,98.93,1
20150901|2015-04-15 23:30,16,98.89,98.955,98.89,98.955,2
20150901|2015-04-16 00:00,16,98.975,99.01,98.975,99.01,6
20150901|2015-04-16 00:30,16,99.08,99.08,99.08,99.08,1
20150901|2015-04-16 01:00,16,99.045,99.19,98.955,99.19,5
20150901|2015-04-16 01:30,16,99.2,99.2,99.2,99.2,1
20150901|2015-04-16 02:00,16,99.195,99.22,99.195,99.22,2
20150901|2015-04-16 02:30,16,99.265,99.3,99.26,99.3,6
20150901|2015-04-16 03:00,16,99.385,99.4,99.385,99.4,3
20150901|2015-04-16 04:00,16,99.385,99.385,99.385,99.385,5
20150901|2015-04-16 04:30,16,99.165,99.165,99.125,99.125,2
20150901|2015-04-16 05:00,16,99.015,99.015,98.9,98.9,5
20150901|2015-04-16 05:30,16,98.73,98.73,98.6,98.7,50
20150901|2015-04-16 06:00,16,98.68,98.68,98.51,98.51,11
20150901|2015-04-16 06:30,16,98.55,98.67,98.515,98.515,41
20150901|2015-04-16 07:00,16,98.75,98.76,98.66,98.66,6
20150901|2015-04-16 07:30,16,98.51,98.68,98.4,98.585,45
20150901|2015-04-16 08:00,16,98.52,98.555,98.45,98.555,21
20150901|2015-04-16 08:30,16,98.6,98.62,98.57,98.57,7
20150901|2015-04-16 09:00,16,98.62,98.81,98.62,98.8,32
20150901|2015-04-16 09:30,16,98.81,98.865,98.77,98.86,8
20150901|2015-04-16 10:00,16,98.75,98.75,98.54,98.555,16
20150901|2015-04-16 10:30,16,98.61,98.61,98.49,98.49,3
20150901|2015-04-16 11:00,16,98.47,98.595,98.46,98.595,4
20150901|2015-04-16 11:30,16,98.58,98.595,98.56,98.595,3
20150901|2015-04-16 12:00,16,98.45,98.45,98.345,98.345,6
20150901|2015-04-16 12:30,16,98.405,98.405,98.13,98.155,13
20150901|2015-04-16 13:00,16,98.12,98.12,98.035,98.08,15
20150901|2015-04-16 13:30,16,98.12,98.12,97.95,98.025,111
20150901|2015-04-16 14:00,16,98.03,98.165,97.985,98.165,30
20150901|2015-04-16 14:30,16,98.205,98.265,98.205,98.26,5
20150901|2015-04-16 15:00,16,98.24,98.25,98.24,98.245,10
20150901|2015-04-16 15:30,16,98.29,98.31,98.29,98.31,2
20150901|2015-04-16 19:00,17,98.31,98.31,98.16,98.16,15
20150901|2015-04-16 19:30,17,98.16,98.195,98.15,98.16,10
20150901|2015-04-16 20:00,17,98.18,98.3,98.16,98.3,17
20150901|2015-04-16 20:30,17,98.34,98.34,98.33,98.33,7
20150901|2015-04-16 21:00,17,98.345,98.365,98.33,98.345,50
20150901|2015-04-16 21:30,17,98.34,98.34,98.285,98.33,45
20150901|2015-04-16 22:30,17,98.26,98.32,98.26,98.32,13
20150901|2015-04-16 23:00,17,98.32,98.34,98.32,98.335,9
20150901|2015-04-16 23:30,17,98.285,98.285,98.285,98.285,4
20150901|2015-04-17 00:00,17,98.265,98.285,98.265,98.275,6
20150901|2015-04-17 00:30,17,98.25,98.315,98.25,98.315,7
20150901|2015-04-17 01:00,17,98.34,98.34,98.34,98.34,1
20150901|2015-04-17 01:30,17,98.3,98.465,98.3,98.445,14
20150901|2015-04-17 02:00,17,98.32,98.32,98.05,98.05,14
20150901|2015-04-17 02:30,17,98.14,98.14,98.14,98.14,2
20150901|2015-04-17 03:00,17,98.07,98.07,98.07,98.07,1
20150901|2015-04-17 03:30,17,98,98,97.885,97.89,45
20150901|2015-04-17 04:00,17,97.88,97.88,97.83,97.855,10
20150901|2015-04-17 05:00,17,97.87,97.87,97.675,97.815,106
20150901|2015-04-17 05:30,17,97.82,97.87,97.82,97.87,5
20150901|2015-04-17 06:00,17,97.915,98.055,97.915,98.055,9
20150901|2015-04-17 06:30,17,98.055,98.055,98.05,98.05,4
20150901|2015-04-17 07:00,17,97.96,97.965,97.805,97.805,7
20150901|2015-04-17 07:30,17,97.715,98.35,97.715,98.35,174
20150901|2015-04-17 08:00,17,98.26,98.43,98.2,98.32,69
20150901|2015-04-17 08:30,17,98.34,98.34,98.2,98.23,6
20150901|2015-04-17 09:00,17,98.2,98.25,98.14,98.21,50
20150901|2015-04-17 09:30,17,98.3,98.385,98.3,98.385,4
20150901|2015-04-17 10:00,17,98.27,98.33,98.15,98.33,24
20150901|2015-04-17 10:30,17,98.26,98.275,98.225,98.275,53
20150901|2015-04-17 11:00,17,98.24,98.35,98.195,98.32,79
20150901|2015-04-17 11:30,17,98.3,98.3,98.27,98.27,31
20150901|2015-04-17 12:00,17,98.285,98.285,98.285,98.285,1
20150901|2015-04-17 13:00,17,98.175,98.22,98.175,98.22,2
20150901|2015-04-17 13:30,17,98.14,98.17,98.14,98.17,11
20150901|2015-04-17 14:00,17,98.04,98.04,98,98,23
20150901|2015-04-17 15:30,17,98.065,98.065,98.065,98.065,5
20150901|2015-04-19 17:00,20,98.08,98.165,98.08,98.165,6
20150901|2015-04-19 18:00,20,98.195,98.195,98.07,98.07,11
20150901|2015-04-19 18:30,20,98.1,98.1,98.01,98.01,2
20150901|2015-04-19 19:00,20,98.01,98.05,98.01,98.05,3
20150901|2015-04-19 20:00,20,98.01,98.01,98,98.01,17
20150901|2015-04-19 20:30,20,98.045,98.165,98.045,98.165,9
20150901|2015-04-19 21:00,20,98.17,98.17,98.145,98.145,11
20150901|2015-04-19 21:30,20,98.12,98.12,98.12,98.12,2
20150901|2015-04-19 22:00,20,98.13,98.13,98.1,98.11,9
20150901|2015-04-19 22:30,20,98.14,98.14,98.14,98.14,1
20150901|2015-04-19 23:00,20,98.16,98.16,98.155,98.155,6
20150901|2015-04-19 23:30,20,98.145,98.26,98.145,98.26,17
20150901|2015-04-20 00:00,20,98.25,98.25,98.25,98.25,2
20150901|2015-04-20 01:00,20,98.15,98.15,98.145,98.145,2
20150901|2015-04-20 01:30,20,98.16,98.16,98.045,98.045,4
20150901|2015-04-20 02:00,20,98.17,98.185,98.17,98.185,3
20150901|2015-04-20 02:30,20,98.14,98.14,98.135,98.135,8
20150901|2015-04-20 03:00,20,98.11,98.11,98.08,98.08,3
20150901|2015-04-20 03:30,20,98.28,98.36,98.28,98.36,5
20150901|2015-04-20 04:00,20,98.38,98.535,98.375,98.535,29
20150901|2015-04-20 04:30,20,98.435,98.435,98.435,98.435,1
20150901|2015-04-20 05:00,20,98.41,98.41,98.37,98.37,3
20150901|2015-04-20 05:30,20,98.4,98.625,98.4,98.625,13
20150901|2015-04-20 06:00,20,98.59,98.59,98.51,98.51,6
20150901|2015-04-20 06:30,20,98.58,98.66,98.58,98.6,10
20150901|2015-04-20 07:00,20,98.6,98.66,98.6,98.66,6
20150901|2015-04-20 07:30,20,98.575,98.575,98.5,98.5,8
20150901|2015-04-20 08:00,20,98.51,98.6,98.51,98.595,11
20150901|2015-04-20 08:30,20,98.62,98.645,98.52,98.52,10
20150901|2015-04-20 09:00,20,98.55,98.55,98.55,98.55,3
20150901|2015-04-20 09:30,20,98.5,98.5,98.44,98.44,14
20150901|2015-04-20 10:00,20,98.45,98.45,98.39,98.39,14
20150901|2015-04-20 10:30,20,98.49,98.49,98.49,98.49,6
20150901|2015-04-20 11:00,20,98.41,98.41,98.4,98.405,15
20150901|2015-04-20 11:30,20,98.55,98.55,98.55,98.55,3
20150901|2015-04-20 12:00,20,98.58,98.59,98.58,98.59,51
20150901|2015-04-20 12:30,20,98.64,98.675,98.64,98.675,12
20150901|2015-04-20 13:30,20,98.655,98.655,98.655,98.655,5
20150901|2015-04-20 14:00,20,98.61,98.61,98.61,98.61,1
20150901|2015-04-20 19:00,21,98.6,98.6,98.6,98.6,3
20150901|2015-04-20 19:30,21,98.68,98.7,98.65,98.65,30
20150901|2015-04-20 20:00,21,98.655,98.655,98.655,98.655,5
20150901|2015-04-20 20:30,21,98.68,98.79,98.68,98.79,31
20150901|2015-04-20 21:00,21,98.78,98.78,98.755,98.755,6
20150901|2015-04-20 21:30,21,98.775,98.78,98.76,98.76,23
20150901|2015-04-20 23:00,21,98.72,98.72,98.72,98.72,2
20150901|2015-04-20 23:30,21,98.72,98.72,98.72,98.72,13
20150901|2015-04-21 00:00,21,98.72,98.815,98.7,98.8,16
20150901|2015-04-21 00:30,21,98.795,98.84,98.78,98.83,9
20150901|2015-04-21 01:00,21,98.8,98.935,98.8,98.9,19
20150901|2015-04-21 01:30,21,98.88,99.09,98.86,99.05,40
20150901|2015-04-21 02:00,21,99.095,99.16,99.035,99.15,31
20150901|2015-04-21 02:30,21,99.14,99.155,99.09,99.155,21
20150901|2015-04-21 03:00,21,99.075,99.075,99.075,99.075,1
20150901|2015-04-21 03:30,21,99,99,99,99,4
20150901|2015-04-21 04:00,21,98.985,99.1,98.955,99.005,5
20150901|2015-04-21 05:00,21,98.955,99.03,98.93,98.95,20
20150901|2015-04-21 05:30,21,98.955,99,98.955,99,6
20150901|2015-04-21 06:00,21,98.98,98.99,98.955,98.965,8
20150901|2015-04-21 06:30,21,98.895,98.895,98.79,98.79,18
20150901|2015-04-21 07:00,21,98.86,98.86,98.775,98.775,4
20150901|2015-04-21 07:30,21,98.755,98.805,98.755,98.805,6
20150901|2015-04-21 08:00,21,98.85,98.95,98.85,98.95,16
20150901|2015-04-21 08:30,21,99.02,99.055,99.02,99.04,12
20150901|2015-04-21 09:00,21,98.955,98.96,98.875,98.875,13
20150901|2015-04-21 09:30,21,98.84,98.84,98.575,98.6,32
20150901|2015-04-21 10:00,21,98.63,98.63,98.465,98.485,13
20150901|2015-04-21 10:30,21,98.485,98.485,98.485,98.485,1
20150901|2015-04-21 11:00,21,98.4,98.4,98.4,98.4,5
20150901|2015-04-21 11:30,21,98.51,98.51,98.5,98.5,4
20150901|2015-04-21 13:30,21,98.65,98.7,98.65,98.7,2
20150901|2015-04-21 14:30,21,98.655,98.66,98.655,98.655,3
20150901|2015-04-21 15:30,21,98.66,98.66,98.66,98.66,1
20150901|2015-04-21 19:30,22,98.78,98.8,98.76,98.76,9
20150901|2015-04-21 20:00,22,98.765,98.765,98.765,98.765,1
20150901|2015-04-21 22:00,22,98.7,98.715,98.7,98.715,2
20150901|2015-04-21 22:30,22,98.74,98.74,98.74,98.74,1
20150901|2015-04-21 23:00,22,98.7,98.7,98.7,98.7,5
20150901|2015-04-21 23:30,22,98.65,98.65,98.65,98.65,3
20150901|2015-04-22 00:00,22,98.595,98.6,98.56,98.56,3
20150901|2015-04-22 00:30,22,98.56,98.59,98.55,98.59,11
20150901|2015-04-22 01:00,22,98.63,98.675,98.6,98.6,9
20150901|2015-04-22 01:30,22,98.51,98.51,98.445,98.445,22
20150901|2015-04-22 02:00,22,98.405,98.48,98.405,98.48,3
20150901|2015-04-22 02:30,22,98.5,98.5,98.455,98.455,3
20150901|2015-04-22 03:00,22,98.55,98.55,98.475,98.475,5
20150901|2015-04-22 03:30,22,98.465,98.47,98.19,98.215,22
20150901|2015-04-22 04:00,22,98.25,98.25,98.095,98.095,12
20150901|2015-04-22 04:30,22,98.1,98.16,98.1,98.135,8
20150901|2015-04-22 05:30,22,98.24,98.33,98.24,98.31,3
20150901|2015-04-22 06:00,22,98.315,98.315,98.315,98.315,1
20150901|2015-04-22 06:30,22,98.35,98.38,98.35,98.38,3
20150901|2015-04-22 07:00,22,98.435,98.6,98.41,98.58,17
20150901|2015-04-22 07:30,22,98.585,98.69,98.585,98.655,6
20150901|2015-04-22 08:00,22,98.705,98.715,98.705,98.715,3
20150901|2015-04-22 08:30,22,98.58,98.585,98.545,98.55,15
20150901|2015-04-22 09:00,22,98.68,98.745,98.62,98.65,43
20150901|2015-04-22 09:30,22,98.685,98.72,98.675,98.72,7
20150901|2015-04-22 10:00,22,98.74,98.8,98.7,98.8,4
20150901|2015-04-22 10:30,22,98.74,98.74,98.74,98.74,1
20150901|2015-04-22 11:30,22,98.73,98.73,98.68,98.68,3
20150901|2015-04-22 12:00,22,98.65,98.65,98.65,98.65,3
20150901|2015-04-22 12:30,22,98.65,98.65,98.65,98.65,1
20150901|2015-04-22 13:00,22,98.645,98.645,98.63,98.63,2
20150901|2015-04-22 15:30,22,98.73,98.73,98.73,98.73,1
20150901|2015-04-22 19:30,23,98.895,98.915,98.85,98.87,11
20150901|2015-04-22 20:00,23,98.875,98.955,98.875,98.955,25
20150901|2015-04-22 20:30,23,98.95,98.95,98.95,98.95,7
20150901|2015-04-22 21:00,23,98.915,98.935,98.9,98.935,4
20150901|2015-04-22 21:30,23,98.94,98.97,98.94,98.96,13
20150901|2015-04-22 22:00,23,98.89,98.895,98.875,98.895,13
20150901|2015-04-22 22:30,23,98.85,98.85,98.83,98.83,12
20150901|2015-04-22 23:00,23,98.8,98.8,98.8,98.8,1
20150901|2015-04-23 00:00,23,98.81,98.81,98.785,98.785,5
20150901|2015-04-23 00:30,23,98.8,98.8,98.8,98.8,1
20150901|2015-04-23 01:00,23,98.855,98.885,98.855,98.885,2
20150901|2015-04-23 01:30,23,98.86,98.97,98.86,98.95,9
20150901|2015-04-23 02:00,23,99.055,99.085,98.99,98.99,13
20150901|2015-04-23 02:30,23,99.085,99.105,98.98,98.98,18
20150901|2015-04-23 03:00,23,98.97,98.97,98.775,98.85,21
20150901|2015-04-23 03:30,23,98.83,98.865,98.7,98.75,6
20150901|2015-04-23 04:00,23,98.735,98.745,98.73,98.745,8
20150901|2015-04-23 04:30,23,98.78,98.79,98.6,98.6,16
20150901|2015-04-23 05:00,23,98.63,98.68,98.63,98.68,2
20150901|2015-04-23 06:30,23,98.645,98.645,98.475,98.475,16
20150901|2015-04-23 07:00,23,98.465,98.52,98.425,98.485,23
20150901|2015-04-23 07:30,23,98.465,98.63,98.385,98.555,10
20150901|2015-04-23 08:00,23,98.525,98.55,98.475,98.52,9
20150901|2015-04-23 08:30,23,98.64,98.705,98.62,98.625,20
20150901|2015-04-23 09:00,23,98.535,98.535,98.3,98.3,6
20150901|2015-04-23 09:30,23,98.2,98.26,98.1,98.14,70
20150901|2015-04-23 10:00,23,98.11,98.19,98,98,114
20150901|2015-04-23 10:30,23,98.06,98.165,98.06,98.125,8
20150901|2015-04-23 11:00,23,98.095,98.095,98.08,98.08,5
20150901|2015-04-23 11:30,23,98,98.015,97.955,98.015,8
20150901|2015-04-23 12:00,23,97.95,97.95,97.865,97.915,26
20150901|2015-04-23 12:30,23,97.85,97.93,97.85,97.93,7
20150901|2015-04-23 13:30,23,97.815,97.905,97.815,97.89,10
20150901|2015-04-23 14:30,23,97.97,97.98,97.965,97.97,12
20150901|2015-04-23 15:30,23,97.945,97.945,97.945,97.945,1
20150901|2015-04-23 19:00,24,98.06,98.085,98.04,98.07,8
20150901|2015-04-23 19:30,24,97.925,97.95,97.905,97.905,35
20150901|2015-04-23 20:00,24,97.96,98.015,97.935,98.015,13
20150901|2015-04-23 21:00,24,98.045,98.065,98.045,98.065,6
20150901|2015-04-23 21:30,24,98.14,98.165,98.14,98.165,3
20150901|2015-04-23 22:00,24,98.18,98.18,98.17,98.17,6
20150901|2015-04-23 22:30,24,98.17,98.2,98.17,98.185,11
20150901|2015-04-23 23:00,24,98.155,98.155,98.155,98.155,7
20150901|2015-04-23 23:30,24,98.13,98.13,98.08,98.08,5
20150901|2015-04-24 00:00,24,98.06,98.085,98.045,98.045,10
20150901|2015-04-24 00:30,24,98.03,98.03,98.03,98.03,2
20150901|2015-04-24 01:00,24,98.09,98.12,97.675,97.675,32
20150901|2015-04-24 01:30,24,97.705,97.71,97.54,97.585,57
20150901|2015-04-24 02:00,24,97.6,97.64,97.46,97.46,62
20150901|2015-04-24 02:30,24,97.505,97.59,97.505,97.565,12
20150901|2015-04-24 03:00,24,97.5,97.525,97.455,97.455,11
20150901|2015-04-24 03:30,24,97.425,97.56,97.395,97.53,35
20150901|2015-04-24 04:00,24,97.65,97.66,97.65,97.66,4
20150901|2015-04-24 04:30,24,97.7,97.7,97.7,97.7,4
20150901|2015-04-24 05:00,24,97.735,97.93,97.735,97.9,24
20150901|2015-04-24 05:30,24,97.9,97.965,97.815,97.965,61
20150901|2015-04-24 06:00,24,97.965,97.97,97.9,97.9,5
20150901|2015-04-24 06:30,24,97.835,97.88,97.835,97.88,2
20150901|2015-04-24 07:00,24,97.83,97.84,97.7,97.7,13
20150901|2015-04-24 07:30,24,97.75,97.75,97.515,97.635,15
20150901|2015-04-24 08:00,24,97.72,97.74,97.56,97.61,29
20150901|2015-04-24 08:30,24,97.815,97.91,97.815,97.91,8
20150901|2015-04-24 09:00,24,97.92,98.015,97.86,97.89,12
20150901|2015-04-24 09:30,24,97.65,97.66,97.6,97.615,13
20150901|2015-04-24 10:00,24,97.55,97.595,97.5,97.545,31
20150901|2015-04-24 10:30,24,97.595,97.595,97.535,97.535,6
20150901|2015-04-24 11:30,24,97.67,97.7,97.67,97.7,7
20150901|2015-04-24 13:30,24,97.555,97.595,97.555,97.595,8
20150901|2015-04-24 15:30,24,97.58,97.58,97.58,97.58,1
20150901|2015-04-26 17:30,27,97.625,97.625,97.625,97.625,5
20150901|2015-04-26 18:30,27,97.55,97.575,97.55,97.57,12
20150901|2015-04-26 19:00,27,97.5,97.5,97.5,97.5,10
20150901|2015-04-26 19:30,27,97.57,97.57,97.57,97.57,1
20150901|2015-04-26 20:00,27,97.62,97.625,97.575,97.575,5
20150901|2015-04-26 20:30,27,97.575,97.59,97.575,97.59,4
20150901|2015-04-26 21:00,27,97.605,97.605,97.605,97.605,2
20150901|2015-04-26 21:30,27,97.59,97.595,97.59,97.595,2
20150901|2015-04-26 22:00,27,97.625,97.665,97.625,97.655,4
20150901|2015-04-26 22:30,27,97.7,97.7,97.7,97.7,1
20150901|2015-04-26 23:00,27,97.645,97.645,97.61,97.61,12
20150901|2015-04-26 23:30,27,97.61,97.61,97.61,97.61,20
20150901|2015-04-27 00:00,27,97.605,97.605,97.55,97.55,8
20150901|2015-04-27 00:30,27,97.52,97.52,97.52,97.52,1
20150901|2015-04-27 01:00,27,97.52,97.52,97.415,97.415,9
20150901|2015-04-27 01:30,27,97.52,97.7,97.52,97.7,17
20150901|2015-04-27 02:00,27,97.78,97.79,97.605,97.61,31
20150901|2015-04-27 02:30,27,97.6,97.705,97.55,97.705,9
20150901|2015-04-27 03:00,27,97.75,97.88,97.735,97.87,20
20150901|2015-04-27 03:30,27,97.81,97.835,97.81,97.835,2
20150901|2015-04-27 04:00,27,97.795,97.805,97.7,97.7,6
20150901|2015-04-27 05:00,27,97.795,97.895,97.795,97.86,7
20150901|2015-04-27 05:30,27,97.85,97.85,97.85,97.85,1
20150901|2015-04-27 06:30,27,97.81,97.83,97.81,97.825,23
20150901|2015-04-27 07:00,27,97.84,97.84,97.84,97.84,1
20150901|2015-04-27 08:00,27,97.76,97.76,97.62,97.62,3
20150901|2015-04-27 09:00,27,97.565,97.565,97.51,97.535,7
20150901|2015-04-27 09:30,27,97.48,97.58,97.4,97.4,26
20150901|2015-04-27 10:00,27,97.35,97.365,97.23,97.335,56
20150901|2015-04-27 10:30,27,97.24,97.255,97.24,97.255,2
20150901|2015-04-27 11:00,27,97.17,97.185,97.055,97.095,214
20150901|2015-04-27 11:30,27,97.13,97.19,97.05,97.19,17
20150901|2015-04-27 12:00,27,97.22,97.22,97.22,97.22,1
20150901|2015-04-27 12:30,27,97.275,97.395,97.275,97.395,2
20150901|2015-04-27 13:00,27,97.39,97.405,97.39,97.405,2
20150901|2015-04-27 13:30,27,97.29,97.29,97.275,97.275,3
20150901|2015-04-27 14:00,27,97.345,97.345,97.345,97.345,1
20150901|2015-04-27 14:30,27,97.355,97.37,97.35,97.37,8
20150901|2015-04-27 19:00,28,97.435,97.435,97.43,97.43,6
20150901|2015-04-27 20:30,28,97.38,97.38,97.355,97.355,3
20150901|2015-04-27 22:00,28,97.42,97.425,97.4,97.4,43
20150901|2015-04-27 23:00,28,97.425,97.425,97.41,97.41,4
20150901|2015-04-27 23:30,28,97.44,97.44,97.44,97.44,1
20150901|2015-04-28 00:00,28,97.46,97.46,97.46,97.46,1
20150901|2015-04-28 00:30,28,97.4,97.4,97.365,97.365,4
20150901|2015-04-28 01:30,28,97.4,97.4,97.355,97.355,4
20150901|2015-04-28 02:00,28,97.455,97.525,97.28,97.34,48
20150901|2015-04-28 02:30,28,97.38,97.405,97.315,97.315,8
20150901|2015-04-28 03:00,28,97.375,97.485,97.375,97.485,10
20150901|2015-04-28 03:30,28,97.5,97.5,97.28,97.28,7
20150901|2015-04-28 04:00,28,97.26,97.26,97.2,97.215,16
20150901|2015-04-28 04:30,28,97.18,97.18,97.11,97.125,11
20150901|2015-04-28 05:00,28,97.185,97.185,97.05,97.07,20
20150901|2015-04-28 05:30,28,97.08,97.135,96.95,96.95,113
20150901|2015-04-28 06:00,28,96.95,96.985,96.945,96.97,8
20150901|2015-04-28 06:30,28,96.925,96.93,96.9,96.9,10
20150901|2015-04-28 07:00,28,96.935,97.07,96.925,97,21
20150901|2015-04-28 07:30,28,97.035,97.1,97.035,97.1,5
20150901|2015-04-28 08:00,28,97.1,97.105,97.015,97.055,12
20150901|2015-04-28 08:30,28,97.075,97.075,96.89,96.925,23
20150901|2015-04-28 09:00,28,96.8,96.8,96.66,96.75,84
20150901|2015-04-28 09:30,28,96.795,96.825,96.59,96.59,45
20150901|2015-04-28 10:00,28,96.6,96.635,96.58,96.63,55
20150901|2015-04-28 10:30,28,96.66,96.66,96.64,96.645,19
20150901|2015-04-28 11:00,28,96.63,96.715,96.63,96.715,15
20150901|2015-04-28 11:30,28,96.71,96.71,96.71,96.71,1
20150901|2015-04-28 12:00,28,96.685,96.685,96.67,96.67,55
20150901|2015-04-28 13:30,28,96.65,96.65,96.65,96.65,1
20150901|2015-04-28 14:00,28,96.64,96.64,96.64,96.64,1
20150901|2015-04-28 14:30,28,96.655,96.655,96.655,96.655,2
20150901|2015-04-28 15:00,28,96.655,96.655,96.655,96.655,1
20150901|2015-04-28 15:30,28,96.605,96.61,96.605,96.61,2
20150901|2015-04-28 19:00,29,96.655,96.69,96.625,96.69,13
20150901|2015-04-28 19:30,29,96.68,96.68,96.605,96.605,2
20150901|2015-04-28 20:00,29,96.615,96.635,96.615,96.63,22
20150901|2015-04-28 20:30,29,96.63,96.645,96.63,96.645,2
20150901|2015-04-28 21:00,29,96.66,96.66,96.66,96.66,1
20150901|2015-04-28 21:30,29,96.665,96.665,96.64,96.64,14
20150901|2015-04-28 22:00,29,96.65,96.65,96.65,96.65,1
20150901|2015-04-28 22:30,29,96.64,96.675,96.64,96.675,7
20150901|2015-04-28 23:00,29,96.705,96.705,96.705,96.705,2
20150901|2015-04-29 00:30,29,96.645,96.645,96.645,96.645,3
20150901|2015-04-29 01:00,29,96.625,96.625,96.6,96.6,2
20150901|2015-04-29 01:30,29,96.65,96.655,96.505,96.505,14
20150901|2015-04-29 02:00,29,96.545,96.65,96.5,96.5,17
20150901|2015-04-29 02:30,29,96.5,96.5,96.405,96.405,170
20150901|2015-04-29 03:00,29,96.4,96.515,96.375,96.455,190
20150901|2015-04-29 03:30,29,96.42,96.44,96.365,96.375,115
20150901|2015-04-29 04:00,29,96.35,96.44,96.335,96.44,4
20150901|2015-04-29 04:30,29,96.44,96.535,96.44,96.52,17
20150901|2015-04-29 05:00,29,96.47,96.54,96.455,96.54,9
20150901|2015-04-29 05:30,29,96.46,96.475,96.46,96.475,2
20150901|2015-04-29 06:00,29,96.5,96.5,96.495,96.495,4
20150901|2015-04-29 06:30,29,96.435,96.505,96.435,96.495,10
20150901|2015-04-29 07:00,29,96.48,96.48,96.4,96.4,7
20150901|2015-04-29 07:30,29,96.395,96.395,95.935,96.34,286
20150901|2015-04-29 08:00,29,96.25,96.305,96.11,96.11,35
20150901|2015-04-29 08:30,29,96,96.03,95.87,95.87,33
20150901|2015-04-29 09:00,29,95.88,95.89,95.355,95.5,383
20150901|2015-04-29 09:30,29,95.37,95.605,95.37,95.41,127
20150901|2015-04-29 10:00,29,95.365,95.495,95.22,95.4,114
20150901|2015-04-29 10:30,29,95.4,95.43,95.245,95.245,42
20150901|2015-04-29 11:00,29,95.23,95.245,95.175,95.24,26
20150901|2015-04-29 11:30,29,95.3,95.35,95.3,95.35,11
20150901|2015-04-29 12:00,29,95.42,95.495,95.36,95.36,20
20150901|2015-04-29 12:30,29,95.315,95.315,95.25,95.265,24
20150901|2015-04-29 13:00,29,95.555,95.91,95.525,95.72,90
20150901|2015-04-29 13:30,29,95.735,95.77,95.655,95.655,7
20150901|2015-04-29 14:00,29,95.65,95.65,95.645,95.645,6
20150901|2015-04-29 15:00,29,95.675,95.71,95.675,95.7,6
20150901|2015-04-29 15:30,29,95.68,95.68,95.605,95.625,10
20150901|2015-04-29 19:00,30,95.675,95.675,95.63,95.63,12
20150901|2015-04-29 19:30,30,95.68,95.68,95.675,95.675,5
20150901|2015-04-29 20:00,30,95.65,95.65,95.62,95.62,6
20150901|2015-04-29 20:30,30,95.62,95.62,95.6,95.62,20
20150901|2015-04-29 21:00,30,95.625,95.675,95.62,95.675,14
20150901|2015-04-29 21:30,30,95.675,95.695,95.675,95.695,14
20150901|2015-04-29 22:00,30,95.71,95.735,95.71,95.735,6
20150901|2015-04-29 22:30,30,95.735,95.775,95.725,95.76,20
20150901|2015-04-29 23:00,30,95.68,95.755,95.68,95.755,5
20150901|2015-04-29 23:30,30,95.72,95.725,95.72,95.725,2
20150901|2015-04-30 00:00,30,95.74,95.75,95.74,95.74,14
20150901|2015-04-30 01:00,30,95.9,95.9,95.81,95.81,10
20150901|2015-04-30 01:30,30,95.7,95.7,95.7,95.7,2
20150901|2015-04-30 02:00,30,95.7,95.7,95.515,95.515,29
20150901|2015-04-30 02:30,30,95.485,95.485,94.97,94.98,162
20150901|2015-04-30 03:00,30,94.95,94.99,94.83,94.97,111
20150901|2015-04-30 03:30,30,94.99,95.17,94.99,95.095,54
20150901|2015-04-30 04:00,30,95.05,95.255,95.05,95.205,13
20150901|2015-04-30 04:30,30,95.23,95.4,95.23,95.4,35
20150901|2015-04-30 05:00,30,95.38,95.46,95.37,95.37,13
20150901|2015-04-30 05:30,30,95.35,95.35,95.23,95.23,8
20150901|2015-04-30 06:00,30,95.22,95.285,95.22,95.285,4
20150901|2015-04-30 06:30,30,95.275,95.275,95.15,95.155,42
20150901|2015-04-30 07:00,30,95.235,95.235,95.095,95.205,12
20150901|2015-04-30 07:30,30,95.345,95.59,95.335,95.49,98
20150901|2015-04-30 08:00,30,95.62,95.795,95.6,95.795,40
20150901|2015-04-30 08:30,30,95.86,95.865,95.73,95.765,102
20150901|2015-04-30 09:00,30,95.7,95.7,95.51,95.51,42
20150901|2015-04-30 09:30,30,95.48,95.61,95.425,95.425,15
20150901|2015-04-30 10:00,30,95.51,95.51,95.51,95.51,1
20150901|2015-04-30 10:30,30,95.555,95.74,95.525,95.74,57
20150901|2015-04-30 11:00,30,95.63,95.63,95.63,95.63,1
20150901|2015-04-30 11:30,30,95.58,95.58,95.39,95.4,44
20150901|2015-04-30 12:00,30,95.415,95.415,95.415,95.415,1
20150901|2015-04-30 13:00,30,95.43,95.43,95.43,95.43,1
20150901|2015-04-30 13:30,30,95.215,95.215,95.07,95.07,31
20150901|2015-04-30 14:00,30,95.1,95.235,95.1,95.235,7
20150901|2015-04-30 15:00,30,95.23,95.26,95.23,95.26,5
20150901|2015-04-30 15:30,30,95.25,95.25,95.25,95.25,1
20150901|2015-04-30 19:00,1,95.365,95.365,95.3,95.35,18
20150901|2015-04-30 19:30,1,95.36,95.36,95.35,95.35,6
20150901|2015-04-30 20:30,1,95.375,95.375,95.33,95.33,12
20150901|2015-04-30 21:00,1,95.365,95.365,95.365,95.365,5
20150901|2015-04-30 22:00,1,95.385,95.385,95.385,95.385,1
20150901|2015-04-30 23:00,1,95.4,95.4,95.4,95.4,5
20150901|2015-04-30 23:30,1,95.4,95.4,95.4,95.4,2
20150901|2015-05-01 00:00,1,95.375,95.375,95.375,95.375,1
20150901|2015-05-01 00:30,1,95.39,95.395,95.36,95.36,12
20150901|2015-05-01 01:00,1,95.285,95.395,95.285,95.395,4
20150901|2015-05-01 01:30,1,95.295,95.295,95.2,95.2,22
20150901|2015-05-01 02:00,1,95.18,95.225,95.18,95.22,16
20150901|2015-05-01 02:30,1,95.235,95.235,95.045,95.07,35
20150901|2015-05-01 03:00,1,95.06,95.18,95,95.18,95
20150901|2015-05-01 03:30,1,95.19,95.2,95.1,95.165,14
20150901|2015-05-01 04:00,1,95.18,95.18,95.04,95.04,3
20150901|2015-05-01 04:30,1,95.16,95.25,95.16,95.25,8
20150901|2015-05-01 05:00,1,95.28,95.28,95.28,95.28,1
20150901|2015-05-01 06:00,1,95.085,95.085,95.085,95.085,1
20150901|2015-05-01 06:30,1,95.11,95.11,95.045,95.045,24
20150901|2015-05-01 07:00,1,95.205,95.205,95.135,95.16,12
20150901|2015-05-01 07:30,1,95.3,95.3,95.3,95.3,1
20150901|2015-05-01 08:00,1,95.2,95.25,95.2,95.2,20
20150901|2015-05-01 08:30,1,95.23,95.32,95.19,95.2,23
20150901|2015-05-01 09:00,1,95.125,95.64,95.09,95.605,129
20150901|2015-05-01 09:30,1,95.61,95.635,95.52,95.52,52
20150901|2015-05-01 10:00,1,95.61,95.805,95.61,95.725,6
20150901|2015-05-01 10:30,1,95.73,95.74,95.73,95.74,5
20150901|2015-05-01 11:00,1,95.8,95.855,95.76,95.78,43
20150901|2015-05-01 11:30,1,95.735,95.9,95.73,95.9,13
20150901|2015-05-01 12:00,1,95.9,95.9,95.9,95.9,1
20150901|2015-05-01 12:30,1,95.79,95.79,95.77,95.77,9
20150901|2015-05-01 13:00,1,95.74,95.745,95.735,95.735,11
20150901|2015-05-01 13:30,1,95.735,95.82,95.735,95.815,42
20150901|2015-05-01 14:30,1,95.77,95.77,95.68,95.7,6
20150901|2015-05-01 15:00,1,95.65,95.65,95.62,95.62,8
20150901|2015-05-03 17:30,4,95.805,95.835,95.805,95.835,6
20150901|2015-05-03 18:00,4,95.835,95.835,95.83,95.835,21
20150901|2015-05-03 18:30,4,95.84,95.84,95.84,95.84,1
20150901|2015-05-03 19:00,4,95.805,95.895,95.8,95.895,5
20150901|2015-05-03 19:30,4,95.905,95.905,95.805,95.845,21
20150901|2015-05-03 20:00,4,95.83,95.83,95.8,95.8,20
20150901|2015-05-03 20:30,4,95.81,95.81,95.785,95.805,6
20150901|2015-05-03 21:00,4,95.77,95.84,95.77,95.84,2
20150901|2015-05-03 21:30,4,95.85,95.85,95.825,95.845,4
20150901|2015-05-03 22:00,4,95.81,95.81,95.81,95.81,5
20150901|2015-05-03 22:30,4,95.815,95.815,95.815,95.815,2
20150901|2015-05-03 23:30,4,95.76,95.76,95.76,95.76,2
20150901|2015-05-04 00:30,4,95.77,95.77,95.77,95.77,1
20150901|2015-05-04 01:00,4,95.6,95.6,95.6,95.6,3
20150901|2015-05-04 01:30,4,95.68,95.85,95.68,95.85,4
20150901|2015-05-04 02:00,4,95.86,95.99,95.86,95.925,56
20150901|2015-05-04 02:30,4,95.98,96,95.94,95.94,15
20150901|2015-05-04 03:00,4,96.045,96.065,95.995,95.995,13
20150901|2015-05-04 03:30,4,96.03,96.03,95.975,95.99,3
20150901|2015-05-04 04:30,4,96.06,96.12,96.06,96.12,9
20150901|2015-05-04 05:00,4,96.085,96.15,96.08,96.15,26
20150901|2015-05-04 05:30,4,96.15,96.155,96.14,96.145,26
20150901|2015-05-04 06:00,4,96.055,96.055,96.04,96.04,15
20150901|2015-05-04 07:00,4,96.115,96.115,95.935,95.935,10
20150901|2015-05-04 07:30,4,95.9,95.9,95.74,95.74,16
20150901|2015-05-04 08:00,4,95.73,95.845,95.73,95.845,25
20150901|2015-05-04 08:30,4,95.86,95.92,95.86,95.92,4
20150901|2015-05-04 09:00,4,95.93,96.035,95.895,96.035,73
20150901|2015-05-04 09:30,4,96.035,96.06,95.925,95.925,25
20150901|2015-05-04 10:00,4,95.93,95.995,95.905,95.995,6
20150901|2015-05-04 10:30,4,96.02,96.04,96.02,96.04,8
20150901|2015-05-04 11:00,4,96.03,96.03,95.94,95.94,4
20150901|2015-05-04 11:30,4,95.905,95.905,95.9,95.9,4
20150901|2015-05-04 12:00,4,95.965,95.965,95.965,95.965,1
20150901|2015-05-04 13:00,4,96.03,96.03,96.03,96.03,1
20150901|2015-05-04 13:30,4,96.075,96.075,96.075,96.075,1
20150901|2015-05-04 14:30,4,95.98,95.98,95.96,95.96,4
20150901|2015-05-04 15:00,4,95.96,95.96,95.96,95.96,1
20150901|2015-05-04 19:00,5,95.975,96.025,95.975,96.025,12
20150901|2015-05-04 19:30,5,96.025,96.025,96.015,96.015,2
20150901|2015-05-04 20:00,5,96.025,96.025,95.98,96.005,45
20150901|2015-05-04 20:30,5,96.03,96.04,96.03,96.04,2
20150901|2015-05-04 21:00,5,96.07,96.07,96.06,96.06,11
20150901|2015-05-04 21:30,5,96.04,96.05,96.04,96.05,12
20150901|2015-05-04 22:00,5,96.05,96.05,96.04,96.04,20
20150901|2015-05-04 23:30,5,96.11,96.11,96.11,96.11,1
20150901|2015-05-05 00:00,5,96.11,96.11,96.05,96.05,9
20150901|2015-05-05 01:00,5,96.045,96.28,96.01,96.28,43
20150901|2015-05-05 01:30,5,96.255,96.34,96.24,96.34,45
20150901|2015-05-05 02:00,5,96.355,96.355,96.2,96.29,61
20150901|2015-05-05 02:30,5,96.28,96.355,96.26,96.355,8
20150901|2015-05-05 03:00,5,96.335,96.45,96.31,96.45,30
20150901|2015-05-05 03:30,5,96.45,96.48,96.28,96.28,24
20150901|2015-05-05 04:00,5,96.305,96.305,96.23,96.29,10
20150901|2015-05-05 04:30,5,96.16,96.16,96.12,96.12,19
20150901|2015-05-05 05:00,5,96.235,96.24,96.155,96.155,10
20150901|2015-05-05 05:30,5,96.2,96.2,96.14,96.14,7
20150901|2015-05-05 06:00,5,96.04,96.06,96.04,96.05,4
20150901|2015-05-05 06:30,5,96.02,96.02,96,96,31
20150901|2015-05-05 07:00,5,96.2,96.2,96.165,96.165,4
20150901|2015-05-05 07:30,5,96.07,96.07,95.795,95.81,74
20150901|2015-05-05 08:00,5,95.92,95.95,95.89,95.89,10
20150901|2015-05-05 08:30,5,96.065,96.08,95.8,95.8,17
20150901|2015-05-05 09:00,5,95.99,96.11,95.67,95.73,104
20150901|2015-05-05 09:30,5,95.8,95.8,95.545,95.55,87
20150901|2015-05-05 10:00,5,95.59,95.6,95.5,95.575,14
20150901|2015-05-05 10:30,5,95.525,95.725,95.525,95.725,15
20150901|2015-05-05 11:00,5,95.61,95.63,95.61,95.625,4
20150901|2015-05-05 11:30,5,95.615,95.615,95.51,95.53,11
20150901|2015-05-05 12:00,5,95.41,95.57,95.41,95.57,7
20150901|2015-05-05 12:30,5,95.62,95.62,95.62,95.62,9
20150901|2015-05-05 13:00,5,95.59,95.59,95.59,95.59,3
20150901|2015-05-05 13:30,5,95.61,95.615,95.61,95.615,6
20150901|2015-05-05 14:00,5,95.635,95.635,95.635,95.635,1
20150901|2015-05-05 15:00,5,95.675,95.675,95.675,95.675,5
20150901|2015-05-05 15:30,5,95.69,95.69,95.665,95.665,6
20150901|2015-05-05 19:00,6,95.685,95.725,95.685,95.725,3
20150901|2015-05-05 19:30,6,95.73,95.73,95.73,95.73,3
20150901|2015-05-05 20:00,6,95.735,95.735,95.73,95.73,2
20150901|2015-05-05 20:30,6,95.76,95.76,95.65,95.65,38
20150901|2015-05-05 21:00,6,95.63,95.63,95.615,95.615,7
20150901|2015-05-05 21:30,6,95.635,95.635,95.47,95.47,17
20150901|2015-05-05 22:00,6,95.475,95.49,95.34,95.395,65
20150901|2015-05-05 22:30,6,95.425,95.425,95.385,95.42,12
20150901|2015-05-05 23:00,6,95.395,95.4,95.395,95.4,6
20150901|2015-05-05 23:30,6,95.425,95.44,95.425,95.44,3
20150901|2015-05-06 00:00,6,95.375,95.375,95.32,95.32,3
20150901|2015-05-06 01:00,6,95.31,95.31,95.26,95.3,6
20150901|2015-05-06 01:30,6,95.235,95.24,95.145,95.22,32
20150901|2015-05-06 02:00,6,95.33,95.39,95.33,95.36,5
20150901|2015-05-06 02:30,6,95.2,95.32,95.1,95.3,48
20150901|2015-05-06 03:00,6,95.25,95.415,95.25,95.32,7
20150901|2015-05-06 03:30,6,95.35,95.35,95.35,95.35,1
20150901|2015-05-06 04:00,6,95.39,95.45,95.38,95.45,8
20150901|2015-05-06 04:30,6,95.485,95.485,95.465,95.465,21
20150901|2015-05-06 05:00,6,95.32,95.32,95.32,95.32,1
20150901|2015-05-06 05:30,6,95.335,95.335,95.335,95.335,1
20150901|2015-05-06 06:00,6,95.315,95.35,95.315,95.33,6
20150901|2015-05-06 06:30,6,95.35,95.4,95.35,95.4,21
20150901|2015-05-06 07:00,6,95.32,95.32,94.945,95.015,229
20150901|2015-05-06 07:30,6,95.065,95.12,94.945,94.99,53
20150901|2015-05-06 08:00,6,94.995,95.095,94.9,94.92,98
20150901|2015-05-06 08:30,6,94.96,94.99,94.555,94.59,230
20150901|2015-05-06 09:00,6,94.59,94.635,94.35,94.455,291
20150901|2015-05-06 09:30,6,94.37,94.465,94.36,94.455,135
20150901|2015-05-06 10:00,6,94.46,94.6,94.46,94.58,70
20150901|2015-05-06 10:30,6,94.6,94.625,94.51,94.51,23
20150901|2015-05-06 11:00,6,94.55,94.68,94.535,94.65,78
20150901|2015-05-06 11:30,6,94.665,94.73,94.635,94.69,14
20150901|2015-05-06 12:00,6,94.685,94.695,94.605,94.605,26
20150901|2015-05-06 12:30,6,94.62,94.62,94.57,94.6,9
20150901|2015-05-06 13:00,6,94.53,94.54,94.4,94.4,43
20150901|2015-05-06 14:30,6,94.56,94.56,94.56,94.56,2
20150901|2015-05-06 19:00,7,94.605,94.625,94.59,94.615,70
20150901|2015-05-06 19:30,7,94.58,94.66,94.58,94.66,11
20150901|2015-05-06 20:00,7,94.69,94.7,94.68,94.68,7
20150901|2015-05-06 20:30,7,94.685,94.7,94.61,94.7,8
20150901|2015-05-06 21:00,7,94.645,94.645,94.645,94.645,1
20150901|2015-05-06 21:30,7,94.635,94.64,94.635,94.64,12
20150901|2015-05-06 22:00,7,94.64,94.64,94.605,94.605,37
20150901|2015-05-06 22:30,7,94.595,94.595,94.565,94.565,6
20150901|2015-05-06 23:00,7,94.6,94.61,94.6,94.61,7
20150901|2015-05-06 23:30,7,94.61,94.61,94.61,94.61,3
20150901|2015-05-07 00:00,7,94.56,94.56,94.56,94.56,2
20150901|2015-05-07 00:30,7,94.5,94.5,94.46,94.475,10
20150901|2015-05-07 01:00,7,94.475,94.575,94.45,94.575,27
20150901|2015-05-07 01:30,7,94.53,94.67,94.53,94.645,8
20150901|2015-05-07 02:00,7,94.65,94.65,94.38,94.43,101
20150901|2015-05-07 02:30,7,94.5,94.53,94.5,94.53,14
20150901|2015-05-07 03:00,7,94.58,94.63,94.58,94.58,11
20150901|2015-05-07 03:30,7,94.585,94.585,94.515,94.555,76
20150901|2015-05-07 04:00,7,94.565,94.57,94.35,94.37,24
20150901|2015-05-07 04:30,7,94.46,94.465,94.35,94.35,15
20150901|2015-05-07 05:00,7,94.355,94.575,94.355,94.575,28
20150901|2015-05-07 05:30,7,94.505,94.615,94.505,94.55,11
20150901|2015-05-07 06:00,7,94.655,94.685,94.63,94.685,40
20150901|2015-05-07 06:30,7,94.555,94.835,94.55,94.835,22
20150901|2015-05-07 07:00,7,94.835,94.875,94.775,94.805,57
20150901|2015-05-07 07:30,7,94.9,95.05,94.835,94.835,65
20150901|2015-05-07 08:00,7,94.805,95.035,94.805,94.97,33
20150901|2015-05-07 08:30,7,94.97,95.08,94.945,95.07,22
20150901|2015-05-07 09:00,7,95.065,95.295,95.065,95.14,125
20150901|2015-05-07 09:30,7,95.145,95.185,95.05,95.12,24
20150901|2015-05-07 10:00,7,95.1,95.105,95.05,95.105,38
20150901|2015-05-07 10:30,7,95.04,95.04,95.04,95.04,2
20150901|2015-05-07 11:00,7,95.075,95.075,95.075,95.075,1
20150901|2015-05-07 11:30,7,95.125,95.125,95.05,95.115,101
20150901|2015-05-07 12:00,7,95.12,95.16,95.115,95.13,63
20150901|2015-05-07 12:30,7,95.14,95.165,95.135,95.135,23
20150901|2015-05-07 13:00,7,95.145,95.145,95.145,95.145,1
20150901|2015-05-07 13:30,7,95.015,95.015,95.015,95.015,1
20150901|2015-05-07 14:00,7,95.09,95.09,95.08,95.08,15
20150901|2015-05-07 14:30,7,95.065,95.065,95.06,95.06,10
20150901|2015-05-07 15:00,7,95.06,95.06,95.06,95.06,3
20150901|2015-05-07 15:30,7,95.045,95.045,95.045,95.045,1
20150901|2015-05-07 19:00,8,95.08,95.08,95.03,95.055,12
20150901|2015-05-07 19:30,8,95.015,95.065,95.015,95.065,4
20150901|2015-05-07 20:00,8,95.09,95.09,95.06,95.075,25
20150901|2015-05-07 20:30,8,95.055,95.11,95.045,95.1,57
20150901|2015-05-07 21:00,8,95.11,95.135,95.08,95.08,17
20150901|2015-05-07 21:30,8,95.235,95.235,95.235,95.235,1
20150901|2015-05-07 22:00,8,95.235,95.25,95.2,95.2,22
20150901|2015-05-07 22:30,8,95.23,95.325,95.23,95.3,19
20150901|2015-05-07 23:00,8,95.265,95.265,95.18,95.18,42
20150901|2015-05-07 23:30,8,95.14,95.14,95.1,95.125,7
20150901|2015-05-08 00:00,8,95.15,95.15,95.115,95.115,3
20150901|2015-05-08 00:30,8,95.13,95.22,95.13,95.215,3
20150901|2015-05-08 01:00,8,95.29,95.42,95.29,95.36,28
20150901|2015-05-08 01:30,8,95.395,95.395,95.31,95.355,40
20150901|2015-05-08 02:00,8,95.25,95.25,95.23,95.23,3
20150901|2015-05-08 02:30,8,95.215,95.245,95.185,95.2,10
20150901|2015-05-08 03:00,8,95.15,95.165,95.08,95.08,31
20150901|2015-05-08 03:30,8,95.1,95.12,95.1,95.12,7
20150901|2015-05-08 04:00,8,95.165,95.165,95.165,95.165,1
20150901|2015-05-08 04:30,8,95.1,95.1,95.08,95.09,8
20150901|2015-05-08 05:00,8,95.165,95.17,95.165,95.17,6
20150901|2015-05-08 05:30,8,95.22,95.275,95.22,95.26,16
20150901|2015-05-08 06:00,8,95.28,95.28,95.205,95.225,6
20150901|2015-05-08 06:30,8,95.25,95.28,95.215,95.28,4
20150901|2015-05-08 07:00,8,95.29,95.3,94.66,94.725,286
20150901|2015-05-08 07:30,8,94.695,95.54,94.695,94.88,395
20150901|2015-05-08 08:00,8,94.97,95.095,94.89,95,47
20150901|2015-05-08 08:30,8,95.03,95.22,94.995,95.2,64
20150901|2015-05-08 09:00,8,95.25,95.4,95.225,95.4,55
20150901|2015-05-08 09:30,8,95.38,95.45,95.205,95.235,43
20150901|2015-05-08 10:00,8,95.24,95.24,95.1,95.1,43
20150901|2015-05-08 10:30,8,95.105,95.11,94.995,95.07,51
20150901|2015-05-08 11:00,8,95.1,95.18,95.1,95.16,11
20150901|2015-05-08 11:30,8,95.12,95.18,95.12,95.18,11
20150901|2015-05-08 12:00,8,95.1,95.105,95.1,95.105,3
20150901|2015-05-08 12:30,8,95.075,95.075,95.05,95.05,3
20150901|2015-05-08 13:00,8,95.23,95.275,95.23,95.275,19
20150901|2015-05-08 13:30,8,95.275,95.275,95.275,95.275,1
20150901|2015-05-08 14:30,8,95.205,95.235,95.19,95.235,4
20150901|2015-05-08 15:30,8,95.265,95.265,95.21,95.21,3
20150901|2015-05-10 18:30,11,95.345,95.345,95.32,95.335,9
20150901|2015-05-10 19:00,11,95.31,95.31,95.27,95.275,19
20150901|2015-05-10 19:30,11,95.405,95.485,95.405,95.47,5
20150901|2015-05-10 20:00,11,95.515,95.57,95.515,95.54,45
20150901|2015-05-10 20:30,11,95.495,95.56,95.475,95.52,8
20150901|2015-05-10 21:00,11,95.5,95.54,95.5,95.53,26
20150901|2015-05-10 21:30,11,95.53,95.575,95.53,95.57,12
20150901|2015-05-10 22:00,11,95.57,95.7,95.57,95.7,15
20150901|2015-05-10 22:30,11,95.685,95.705,95.65,95.65,9
20150901|2015-05-10 23:00,11,95.635,95.67,95.635,95.65,25
20150901|2015-05-11 00:00,11,95.64,95.685,95.64,95.685,3
20150901|2015-05-11 00:30,11,95.67,95.725,95.65,95.725,12
20150901|2015-05-11 01:00,11,95.6,95.605,95.525,95.56,31
20150901|2015-05-11 01:30,11,95.54,95.55,95.35,95.35,18
20150901|2015-05-11 02:00,11,95.38,95.52,95.38,95.52,16
20150901|2015-05-11 02:30,11,95.51,95.565,95.51,95.565,4
20150901|2015-05-11 03:00,11,95.545,95.545,95.545,95.545,62
20150901|2015-05-11 04:00,11,95.54,95.585,95.54,95.585,3
20150901|2015-05-11 04:30,11,95.65,95.65,95.525,95.54,37
20150901|2015-05-11 05:00,11,95.5,95.5,95.5,95.5,1
20150901|2015-05-11 06:00,11,95.64,95.64,95.64,95.64,1
20150901|2015-05-11 06:30,11,95.635,95.64,95.635,95.64,2
20150901|2015-05-11 07:00,11,95.645,95.655,95.62,95.62,4
20150901|2015-05-11 07:30,11,95.575,95.575,95.575,95.575,1
20150901|2015-05-11 08:00,11,95.485,95.56,95.485,95.56,20
20150901|2015-05-11 08:30,11,95.42,95.43,95.38,95.42,93
20150901|2015-05-11 09:00,11,95.455,95.525,95.37,95.415,72
20150901|2015-05-11 09:30,11,95.425,95.5,95.38,95.5,15
20150901|2015-05-11 10:00,11,95.485,95.49,95.485,95.49,3
20150901|2015-05-11 10:30,11,95.57,95.61,95.57,95.61,8
20150901|2015-05-11 11:30,11,95.485,95.52,95.485,95.495,8
20150901|2015-05-11 12:00,11,95.455,95.455,95.455,95.455,1
20150901|2015-05-11 12:30,11,95.45,95.45,95.38,95.38,18
20150901|2015-05-11 13:30,11,95.505,95.505,95.435,95.465,47
20150901|2015-05-11 19:00,12,95.525,95.53,95.515,95.515,8
20150901|2015-05-11 20:00,12,95.56,95.575,95.555,95.575,35
20150901|2015-05-11 20:30,12,95.595,95.595,95.55,95.555,17
20150901|2015-05-11 21:00,12,95.555,95.555,95.555,95.555,10
20150901|2015-05-11 21:30,12,95.47,95.475,95.425,95.475,8
20150901|2015-05-11 22:00,12,95.42,95.44,95.42,95.44,3
20150901|2015-05-11 23:00,12,95.465,95.465,95.465,95.465,1
20150901|2015-05-11 23:30,12,95.43,95.43,95.4,95.4,7
20150901|2015-05-12 00:00,12,95.395,95.395,95.38,95.38,5
20150901|2015-05-12 00:30,12,95.35,95.38,95.35,95.38,7
20150901|2015-05-12 01:00,12,95.4,95.4,95.3,95.31,38
20150901|2015-05-12 01:30,12,95.32,95.32,95.27,95.27,15
20150901|2015-05-12 02:00,12,95.335,95.34,95.02,95.085,74
20150901|2015-05-12 02:30,12,95.1,95.125,95.01,95.07,22
20150901|2015-05-12 03:00,12,95.07,95.07,94.9,94.91,36
20150901|2015-05-12 03:30,12,94.97,94.97,94.805,94.87,50
20150901|2015-05-12 04:00,12,94.825,94.845,94.77,94.77,40
20150901|2015-05-12 04:30,12,94.76,94.76,94.665,94.75,75
20150901|2015-05-12 05:00,12,94.72,94.795,94.68,94.755,22
20150901|2015-05-12 05:30,12,94.725,94.8,94.725,94.8,12
20150901|2015-05-12 06:00,12,94.81,94.89,94.81,94.89,26
20150901|2015-05-12 06:30,12,94.87,94.9,94.81,94.9,21
20150901|2015-05-12 07:00,12,94.92,94.92,94.88,94.88,3
20150901|2015-05-12 07:30,12,94.91,94.965,94.875,94.965,27
20150901|2015-05-12 08:00,12,94.965,95,94.955,94.96,4
20150901|2015-05-12 08:30,12,94.975,94.975,94.76,94.85,32
20150901|2015-05-12 09:00,12,94.845,94.845,94.765,94.795,27
20150901|2015-05-12 09:30,12,94.81,94.905,94.81,94.82,8
20150901|2015-05-12 10:00,12,94.89,94.92,94.885,94.905,17
20150901|2015-05-12 10:30,12,94.905,94.905,94.825,94.825,4
20150901|2015-05-12 11:00,12,94.75,94.765,94.75,94.765,3
20150901|2015-05-12 12:00,12,94.9,94.9,94.9,94.9,1
20150901|2015-05-12 12:30,12,94.88,94.95,94.88,94.95,9
20150901|2015-05-12 13:00,12,94.95,95,94.95,94.97,15
20150901|2015-05-12 13:30,12,95,95,94.99,94.99,3
20150901|2015-05-12 14:30,12,94.995,94.995,94.995,94.995,1
20150901|2015-05-12 15:00,12,95.01,95.01,95.01,95.01,1
20150901|2015-05-12 15:30,12,95.04,95.04,95.02,95.02,9
20150901|2015-05-12 19:00,13,95,95,94.875,94.875,13
20150901|2015-05-12 20:30,13,95.035,95.035,94.985,95.01,21
20150901|2015-05-12 21:00,13,94.965,94.965,94.95,94.95,6
20150901|2015-05-12 22:00,13,94.83,94.83,94.83,94.83,1
20150901|2015-05-12 22:30,13,94.835,94.865,94.835,94.865,4
20150901|2015-05-12 23:00,13,94.86,94.86,94.83,94.83,2
20150901|2015-05-12 23:30,13,94.8,94.8,94.79,94.79,6
20150901|2015-05-13 00:00,13,94.855,94.855,94.78,94.78,5
20150901|2015-05-13 00:30,13,94.865,94.865,94.865,94.865,1
20150901|2015-05-13 01:00,13,94.895,94.95,94.895,94.95,4
20150901|2015-05-13 01:30,13,94.78,94.78,94.78,94.78,1
20150901|2015-05-13 02:00,13,94.83,94.83,94.75,94.75,20
20150901|2015-05-13 02:30,13,94.825,94.825,94.825,94.825,1
20150901|2015-05-13 03:00,13,94.75,94.8,94.75,94.8,2
20150901|2015-05-13 03:30,13,94.82,94.82,94.815,94.815,6
20150901|2015-05-13 04:00,13,94.96,95.01,94.9,94.9,15
20150901|2015-05-13 04:30,13,94.85,94.88,94.85,94.875,6
20150901|2015-05-13 05:00,13,94.98,94.98,94.9,94.9,7
20150901|2015-05-13 06:30,13,94.82,94.82,94.82,94.82,1
20150901|2015-05-13 07:00,13,94.875,94.94,94.875,94.925,8
20150901|2015-05-13 07:30,13,94.79,94.79,94.23,94.35,300
20150901|2015-05-13 08:00,13,94.315,94.36,94.275,94.295,34
20150901|2015-05-13 08:30,13,94.315,94.37,94.205,94.205,43
20150901|2015-05-13 09:00,13,94.18,94.18,94.035,94.155,187
20150901|2015-05-13 09:30,13,94.13,94.2,94.05,94.07,41
20150901|2015-05-13 10:00,13,94.045,94.085,93.97,94.035,69
20150901|2015-05-13 10:30,13,93.98,93.98,93.84,93.89,135
20150901|2015-05-13 11:00,13,93.92,93.965,93.915,93.965,28
20150901|2015-05-13 11:30,13,93.955,94.005,93.95,93.955,52
20150901|2015-05-13 12:00,13,93.89,93.9,93.89,93.9,11
20150901|2015-05-13 12:30,13,93.985,93.985,93.985,93.985,1
20150901|2015-05-13 13:00,13,94.01,94.015,93.98,94.015,3
20150901|2015-05-13 13:30,13,94.045,94.045,93.99,93.995,25
20150901|2015-05-13 14:30,13,94.09,94.11,94.09,94.11,3
20150901|2015-05-13 15:30,13,94.04,94.04,94.035,94.035,6
20150901|2015-05-13 19:00,14,94.055,94.085,94.035,94.035,13
20150901|2015-05-13 19:30,14,94.095,94.13,94.095,94.13,7
20150901|2015-05-13 20:00,14,94.06,94.06,94.02,94.025,41
20150901|2015-05-13 20:30,14,94.005,94.035,94.005,94.035,4
20150901|2015-05-13 21:00,14,93.95,94.005,93.95,94.005,74
20150901|2015-05-13 21:30,14,94.015,94.05,94,94.05,21
20150901|2015-05-13 22:00,14,94.05,94.05,94.005,94.005,2
20150901|2015-05-13 22:30,14,93.93,93.955,93.93,93.93,105
20150901|2015-05-13 23:00,14,93.915,93.95,93.915,93.935,40
20150901|2015-05-13 23:30,14,93.905,93.92,93.87,93.92,89
20150901|2015-05-14 00:00,14,93.935,93.96,93.935,93.96,6
20150901|2015-05-14 00:30,14,93.975,93.975,93.88,93.88,5
20150901|2015-05-14 01:00,14,93.84,93.93,93.785,93.84,23
20150901|2015-05-14 01:30,14,93.84,93.84,93.6,93.665,51
20150901|2015-05-14 02:00,14,93.655,93.655,93.53,93.61,122
20150901|2015-05-14 02:30,14,93.64,93.855,93.57,93.81,225
20150901|2015-05-14 03:00,14,93.79,93.87,93.72,93.72,19
20150901|2015-05-14 03:30,14,93.67,93.805,93.65,93.805,18
20150901|2015-05-14 04:00,14,93.71,93.71,93.55,93.59,83
20150901|2015-05-14 04:30,14,93.63,93.69,93.63,93.65,30
20150901|2015-05-14 05:00,14,93.655,93.66,93.61,93.63,6
20150901|2015-05-14 05:30,14,93.57,93.635,93.49,93.53,29
20150901|2015-05-14 06:00,14,93.6,93.61,93.6,93.61,32
20150901|2015-05-14 06:30,14,93.7,93.705,93.66,93.66,10
20150901|2015-05-14 07:00,14,93.58,93.74,93.58,93.68,29
20150901|2015-05-14 07:30,14,93.55,93.785,93.44,93.66,59
20150901|2015-05-14 08:00,14,93.63,93.75,93.615,93.65,11
20150901|2015-05-14 08:30,14,93.755,93.755,93.705,93.71,15
20150901|2015-05-14 09:00,14,93.725,93.785,93.725,93.785,4
20150901|2015-05-14 09:30,14,93.8,93.965,93.76,93.89,25
20150901|2015-05-14 10:00,14,93.88,94.125,93.88,94.125,51
20150901|2015-05-14 10:30,14,94.075,94.08,93.97,93.97,67
20150901|2015-05-14 11:00,14,93.96,93.96,93.94,93.94,3
20150901|2015-05-14 11:30,14,93.915,93.915,93.915,93.915,1
20150901|2015-05-14 12:00,14,93.865,93.915,93.855,93.915,3
20150901|2015-05-14 12:30,14,93.87,93.87,93.87,93.87,5
20150901|2015-05-14 13:00,14,93.84,93.855,93.84,93.85,9
20150901|2015-05-14 13:30,14,93.815,93.815,93.81,93.81,2
20150901|2015-05-14 14:00,14,93.785,93.79,93.775,93.775,5
20150901|2015-05-14 14:30,14,93.735,93.735,93.735,93.735,1
20150901|2015-05-14 15:00,14,93.715,93.725,93.705,93.705,5
20150901|2015-05-14 15:30,14,93.7,93.7,93.68,93.695,47
20150901|2015-05-14 19:00,15,93.75,93.75,93.73,93.735,11
20150901|2015-05-14 19:30,15,93.745,93.815,93.745,93.815,3
20150901|2015-05-14 20:00,15,93.81,93.86,93.8,93.8,11
20150901|2015-05-14 20:30,15,93.76,93.815,93.76,93.815,2
20150901|2015-05-14 21:00,15,93.77,93.77,93.73,93.75,10
20150901|2015-05-14 21:30,15,93.77,93.77,93.77,93.77,1
20150901|2015-05-14 23:00,15,93.765,93.765,93.765,93.765,1
20150901|2015-05-15 00:00,15,93.78,93.78,93.77,93.77,2
20150901|2015-05-15 00:30,15,93.855,93.92,93.845,93.92,8
20150901|2015-05-15 01:00,15,93.925,93.925,93.865,93.865,7
20150901|2015-05-15 01:30,15,93.915,93.915,93.725,93.725,4
20150901|2015-05-15 02:00,15,93.79,93.88,93.79,93.88,3
20150901|2015-05-15 02:30,15,93.88,93.89,93.88,93.88,4
20150901|2015-05-15 03:00,15,93.86,93.86,93.86,93.86,2
20150901|2015-05-15 03:30,15,93.98,94.05,93.98,94.05,6
20150901|2015-05-15 04:00,15,94.09,94.15,94.07,94.15,14
20150901|2015-05-15 04:30,15,94.135,94.135,94.095,94.11,10
20150901|2015-05-15 05:00,15,94.13,94.165,94.07,94.07,10
20150901|2015-05-15 05:30,15,94.16,94.205,94.15,94.15,25
20150901|2015-05-15 06:00,15,94.2,94.22,94.16,94.22,4
20150901|2015-05-15 06:30,15,94.145,94.34,94.145,94.33,59
20150901|2015-05-15 07:00,15,94.36,94.38,94.32,94.325,41
20150901|2015-05-15 07:30,15,94.27,94.37,94.27,94.325,39
20150901|2015-05-15 08:00,15,94.335,94.35,94.155,94.21,50
20150901|2015-05-15 08:30,15,94.21,94.29,94.2,94.21,48
20150901|2015-05-15 09:00,15,94.14,94.14,93.65,93.65,82
20150901|2015-05-15 09:30,15,93.65,93.705,93.53,93.585,71
20150901|2015-05-15 10:00,15,93.57,93.745,93.57,93.65,15
20150901|2015-05-15 10:30,15,93.615,93.68,93.55,93.67,34
20150901|2015-05-15 11:00,15,93.685,93.79,93.66,93.79,20
20150901|2015-05-15 11:30,15,93.79,93.79,93.705,93.705,15
20150901|2015-05-15 12:00,15,93.685,93.71,93.67,93.67,6
20150901|2015-05-15 12:30,15,93.62,93.62,93.54,93.54,8
20150901|2015-05-15 13:00,15,93.655,93.655,93.565,93.565,154
20150901|2015-05-15 13:30,15,93.56,93.575,93.475,93.475,38
20150901|2015-05-15 14:00,15,93.475,93.535,93.475,93.535,9
20150901|2015-05-15 14:30,15,93.57,93.585,93.565,93.57,29
20150901|2015-05-15 15:00,15,93.61,93.61,93.61,93.61,6
20150901|2015-05-15 15:30,15,93.61,93.61,93.59,93.59,28
20150901|2015-05-17 17:00,18,93.6,93.6,93.6,93.6,11
20150901|2015-05-17 17:30,18,93.585,93.585,93.57,93.585,123
20150901|2015-05-17 18:00,18,93.6,93.645,93.6,93.645,3
20150901|2015-05-17 18:30,18,93.6,93.6,93.6,93.6,7
20150901|2015-05-17 19:00,18,93.6,93.64,93.6,93.64,2
20150901|2015-05-17 19:30,18,93.675,93.77,93.675,93.73,32
20150901|2015-05-17 20:00,18,93.725,93.75,93.685,93.73,41
20150901|2015-05-17 20:30,18,93.76,93.83,93.76,93.83,5
20150901|2015-05-17 21:00,18,93.815,93.815,93.74,93.76,48
20150901|2015-05-17 21:30,18,93.73,93.73,93.73,93.73,1
20150901|2015-05-17 22:00,18,93.71,93.71,93.71,93.71,27
20150901|2015-05-17 23:00,18,93.74,93.74,93.735,93.735,2
20150901|2015-05-17 23:30,18,93.68,93.715,93.68,93.715,13
20150901|2015-05-18 00:30,18,93.78,93.78,93.78,93.78,100
20150901|2015-05-18 01:00,18,93.645,93.68,93.645,93.68,3
20150901|2015-05-18 01:30,18,93.735,93.78,93.735,93.735,8
20150901|2015-05-18 02:00,18,93.825,93.985,93.815,93.985,145
20150901|2015-05-18 02:30,18,94.075,94.075,93.94,93.94,54
20150901|2015-05-18 03:00,18,94,94.135,94,94.1,41
20150901|2015-05-18 03:30,18,94.1,94.1,94.06,94.06,3
20150901|2015-05-18 04:00,18,94.03,94.065,94.03,94.06,4
20150901|2015-05-18 04:30,18,94.095,94.095,93.92,93.92,10
20150901|2015-05-18 05:00,18,93.915,93.915,93.915,93.915,2
20150901|2015-05-18 05:30,18,93.815,93.86,93.815,93.855,16
20150901|2015-05-18 06:00,18,93.85,93.905,93.84,93.905,3
20150901|2015-05-18 06:30,18,93.94,93.955,93.94,93.955,8
20150901|2015-05-18 07:00,18,93.955,94.08,93.955,94.07,10
20150901|2015-05-18 07:30,18,94.05,94.05,93.96,93.98,10
20150901|2015-05-18 08:00,18,94,94.175,94,94.14,11
20150901|2015-05-18 08:30,18,94.12,94.35,94.12,94.34,30
20150901|2015-05-18 09:00,18,94.33,94.33,94.215,94.24,31
20150901|2015-05-18 09:30,18,94.3,94.355,94.26,94.26,72
20150901|2015-05-18 10:00,18,94.21,94.21,94.21,94.21,2
20150901|2015-05-18 11:00,18,94.285,94.405,94.285,94.33,22
20150901|2015-05-18 11:30,18,94.305,94.305,94.305,94.305,1
20150901|2015-05-18 12:00,18,94.34,94.34,94.315,94.315,2
20150901|2015-05-18 12:30,18,94.41,94.54,94.41,94.535,26
20150901|2015-05-18 13:00,18,94.59,94.59,94.565,94.565,7
20150901|2015-05-18 13:30,18,94.575,94.61,94.575,94.61,3
20150901|2015-05-18 14:00,18,94.595,94.61,94.58,94.58,12
20150901|2015-05-18 14:30,18,94.56,94.56,94.56,94.56,5
20150901|2015-05-18 15:00,18,94.535,94.535,94.535,94.535,1
20150901|2015-05-18 15:30,18,94.525,94.525,94.525,94.525,1
20150901|2015-05-18 19:00,19,94.46,94.515,94.46,94.515,11
20150901|2015-05-18 19:30,19,94.51,94.54,94.51,94.54,4
20150901|2015-05-18 20:00,19,94.535,94.57,94.535,94.565,114
20150901|2015-05-18 20:30,19,94.565,94.7,94.565,94.655,27
20150901|2015-05-18 21:00,19,94.655,94.69,94.655,94.665,6
20150901|2015-05-18 21:30,19,94.69,94.69,94.605,94.605,21
20150901|2015-05-18 22:00,19,94.62,94.63,94.62,94.63,3
20150901|2015-05-18 22:30,19,94.615,94.63,94.585,94.595,112
20150901|2015-05-18 23:00,19,94.61,94.61,94.61,94.61,5
20150901|2015-05-18 23:30,19,94.595,94.595,94.595,94.595,3
20150901|2015-05-19 00:00,19,94.56,94.56,94.53,94.53,2
20150901|2015-05-19 00:30,19,94.5,94.535,94.485,94.505,8
20150901|2015-05-19 01:00,19,94.57,94.715,94.565,94.715,8
20150901|2015-05-19 01:30,19,94.71,94.71,94.575,94.575,11
20150901|2015-05-19 02:00,19,94.715,95.23,94.715,95.23,154
20150901|2015-05-19 02:30,19,95.185,95.44,95.185,95.345,82
20150901|2015-05-19 03:00,19,95.335,95.385,95.295,95.34,56
20150901|2015-05-19 03:30,19,95.34,95.37,95.28,95.285,59
20150901|2015-05-19 04:00,19,95.305,95.335,95.2,95.335,40
20150901|2015-05-19 04:30,19,95.35,95.355,95.23,95.23,33
20150901|2015-05-19 05:00,19,95.285,95.285,95.2,95.2,8
20150901|2015-05-19 05:30,19,95.255,95.255,95.215,95.23,7
20150901|2015-05-19 06:00,19,95.195,95.375,95.195,95.35,16
20150901|2015-05-19 06:30,19,95.405,95.405,95.33,95.38,46
20150901|2015-05-19 07:00,19,95.43,95.475,95.37,95.37,30
20150901|2015-05-19 07:30,19,95.395,95.845,95.395,95.81,229
20150901|2015-05-19 08:00,19,95.79,95.805,95.695,95.76,68
20150901|2015-05-19 08:30,19,95.72,95.72,95.585,95.66,184
20150901|2015-05-19 09:00,19,95.695,95.82,95.625,95.82,29
20150901|2015-05-19 09:30,19,95.815,95.875,95.73,95.86,25
20150901|2015-05-19 10:00,19,95.88,95.9,95.755,95.825,125
20150901|2015-05-19 10:30,19,95.715,95.755,95.705,95.705,25
20150901|2015-05-19 11:00,19,95.66,95.765,95.63,95.765,33
20150901|2015-05-19 11:30,19,95.765,95.82,95.75,95.82,12
20150901|2015-05-19 12:00,19,95.77,95.825,95.77,95.82,18
20150901|2015-05-19 12:30,19,95.82,95.82,95.75,95.75,17
20150901|2015-05-19 13:00,19,95.73,95.73,95.7,95.7,2
20150901|2015-05-19 13:30,19,95.7,95.7,95.67,95.685,16
20150901|2015-05-19 14:30,19,95.7,95.7,95.7,95.7,3
20150901|2015-05-19 19:00,20,95.77,95.845,95.735,95.845,120
20150901|2015-05-19 19:30,20,95.885,95.94,95.875,95.875,78
20150901|2015-05-19 20:00,20,95.875,95.895,95.83,95.83,40
20150901|2015-05-19 20:30,20,95.86,95.86,95.78,95.795,50
20150901|2015-05-19 21:00,20,95.815,95.815,95.72,95.775,44
20150901|2015-05-19 21:30,20,95.78,95.79,95.78,95.79,8
20150901|2015-05-19 22:00,20,95.795,95.805,95.775,95.775,8
20150901|2015-05-19 22:30,20,95.77,95.83,95.77,95.83,3
20150901|2015-05-19 23:00,20,95.805,95.81,95.78,95.78,5
20150901|2015-05-19 23:30,20,95.8,95.905,95.8,95.89,5
20150901|2015-05-20 00:00,20,95.855,95.86,95.855,95.86,2
20150901|2015-05-20 00:30,20,95.84,96.07,95.77,96.07,25
20150901|2015-05-20 01:00,20,96,96.16,95.97,96.135,108
20150901|2015-05-20 01:30,20,96.11,96.305,96.11,96.215,103
20150901|2015-05-20 02:00,20,96.18,96.265,96.125,96.205,53
20150901|2015-05-20 02:30,20,96.21,96.21,96.04,96.13,25
20150901|2015-05-20 03:00,20,96.055,96.055,95.885,96.04,270
20150901|2015-05-20 03:30,20,96.015,96.035,95.91,95.98,65
20150901|2015-05-20 04:00,20,95.925,95.985,95.9,95.9,29
20150901|2015-05-20 04:30,20,95.965,95.965,95.915,95.92,13
20150901|2015-05-20 05:00,20,95.91,95.91,95.88,95.88,10
20150901|2015-05-20 05:30,20,95.92,96.1,95.92,96.1,25
20150901|2015-05-20 06:00,20,96.105,96.105,95.98,96,46
20150901|2015-05-20 06:30,20,96,96,96,96,3
20150901|2015-05-20 07:00,20,95.895,95.9,95.77,95.77,36
20150901|2015-05-20 07:30,20,95.76,95.8,95.7,95.71,51
20150901|2015-05-20 08:00,20,95.71,95.98,95.71,95.955,30
20150901|2015-05-20 08:30,20,95.945,96,95.89,95.93,33
20150901|2015-05-20 09:00,20,95.96,95.995,95.96,95.97,31
20150901|2015-05-20 09:30,20,96.06,96.06,95.9,95.9,30
20150901|2015-05-20 10:00,20,96.02,96.035,95.985,95.985,10
20150901|2015-05-20 10:30,20,96.115,96.155,96.1,96.12,36
20150901|2015-05-20 11:00,20,96.15,96.15,96.03,96.03,33
20150901|2015-05-20 11:30,20,96.03,96.105,95.98,95.985,59
20150901|2015-05-20 12:00,20,96.005,96.065,96.005,96.055,6
20150901|2015-05-20 12:30,20,96.05,96.07,95.955,95.955,5
20150901|2015-05-20 13:00,20,95.905,96.22,95.68,95.7,244
20150901|2015-05-20 13:30,20,95.725,95.875,95.72,95.865,107
20150901|2015-05-20 14:00,20,95.82,95.84,95.78,95.84,4
20150901|2015-05-20 14:30,20,95.93,96.015,95.93,95.96,20
20150901|2015-05-20 15:00,20,95.995,96.01,95.995,96.01,6
20150901|2015-05-20 19:00,21,95.965,95.97,95.91,95.92,44
20150901|2015-05-20 19:30,21,95.92,95.92,95.83,95.85,27
20150901|2015-05-20 20:00,21,95.86,95.91,95.855,95.91,32
20150901|2015-05-20 20:30,21,95.92,95.925,95.87,95.88,59
20150901|2015-05-20 21:00,21,95.87,95.87,95.81,95.85,82
20150901|2015-05-20 21:30,21,95.815,95.83,95.815,95.83,7
20150901|2015-05-20 22:00,21,95.85,95.89,95.85,95.865,19
20150901|2015-05-20 22:30,21,95.875,95.885,95.835,95.835,14
20150901|2015-05-20 23:00,21,95.845,95.845,95.81,95.815,13
20150901|2015-05-20 23:30,21,95.87,95.87,95.825,95.825,16
20150901|2015-05-21 00:00,21,95.8,95.82,95.8,95.82,6
20150901|2015-05-21 00:30,21,95.87,95.875,95.87,95.875,5
20150901|2015-05-21 01:00,21,95.875,96.065,95.875,96.025,70
20150901|2015-05-21 01:30,21,96.045,96.1,95.945,96,30
20150901|2015-05-21 02:00,21,95.905,95.955,95.705,95.705,65
20150901|2015-05-21 02:30,21,95.85,95.89,95.62,95.75,51
20150901|2015-05-21 03:00,21,95.71,95.73,95.51,95.53,68
20150901|2015-05-21 03:30,21,95.525,95.57,95.485,95.53,122
20150901|2015-05-21 04:00,21,95.57,95.61,95.55,95.55,5
20150901|2015-05-21 04:30,21,95.555,95.575,95.555,95.575,4
20150901|2015-05-21 05:00,21,95.67,95.67,95.415,95.44,28
20150901|2015-05-21 05:30,21,95.5,95.51,95.495,95.5,7
20150901|2015-05-21 06:00,21,95.525,95.55,95.525,95.55,2
20150901|2015-05-21 06:30,21,95.645,95.69,95.62,95.69,17
20150901|2015-05-21 07:00,21,95.655,95.73,95.65,95.725,20
20150901|2015-05-21 07:30,21,95.63,95.88,95.63,95.855,57
20150901|2015-05-21 08:00,21,95.87,95.87,95.71,95.815,36
20150901|2015-05-21 08:30,21,95.805,95.915,95.805,95.85,25
20150901|2015-05-21 09:00,21,95.75,95.82,95.655,95.82,61
20150901|2015-05-21 09:30,21,95.8,95.83,95.74,95.83,13
20150901|2015-05-21 10:00,21,95.74,95.8,95.725,95.79,17
20150901|2015-05-21 10:30,21,95.715,95.715,95.695,95.695,2
20150901|2015-05-21 11:00,21,95.7,95.745,95.7,95.725,5
20150901|2015-05-21 11:30,21,95.725,95.725,95.67,95.67,6
20150901|2015-05-21 12:00,21,95.685,95.685,95.685,95.685,3
20150901|2015-05-21 12:30,21,95.67,95.67,95.67,95.67,7
20150901|2015-05-21 13:30,21,95.655,95.655,95.655,95.655,5
20150901|2015-05-21 15:00,21,95.81,95.81,95.81,95.81,7
20150901|2015-05-21 15:30,21,95.82,95.82,95.81,95.81,6
20150901|2015-05-21 19:30,22,95.75,95.79,95.75,95.785,66
20150901|2015-05-21 20:00,22,95.725,95.74,95.72,95.72,52
20150901|2015-05-21 20:30,22,95.7,95.705,95.7,95.705,25
20150901|2015-05-21 21:00,22,95.71,95.71,95.665,95.68,27
20150901|2015-05-21 21:30,22,95.68,95.68,95.63,95.63,7
20150901|2015-05-21 22:00,22,95.665,95.665,95.655,95.655,5
20150901|2015-05-21 22:30,22,95.6,95.6,95.545,95.545,318
20150901|2015-05-21 23:00,22,95.51,95.51,95.51,95.51,1
20150901|2015-05-21 23:30,22,95.54,95.54,95.54,95.54,1
20150901|2015-05-22 00:00,22,95.585,95.59,95.55,95.58,55
20150901|2015-05-22 00:30,22,95.585,95.64,95.53,95.53,13
20150901|2015-05-22 01:00,22,95.5,95.5,95.4,95.48,89
20150901|2015-05-22 01:30,22,95.47,95.48,95.42,95.45,52
20150901|2015-05-22 02:00,22,95.525,95.525,95.455,95.455,34
20150901|2015-05-22 02:30,22,95.445,95.505,95.43,95.495,64
20150901|2015-05-22 03:00,22,95.4,95.505,95.4,95.495,7
20150901|2015-05-22 03:30,22,95.46,95.48,95.44,95.45,46
20150901|2015-05-22 04:00,22,95.46,95.46,95.46,95.46,3
20150901|2015-05-22 04:30,22,95.4,95.4,95.28,95.32,118
20150901|2015-05-22 05:00,22,95.29,95.3,95.21,95.3,50
20150901|2015-05-22 05:30,22,95.325,95.38,95.325,95.365,36
20150901|2015-05-22 06:00,22,95.385,95.5,95.385,95.5,19
20150901|2015-05-22 06:30,22,95.5,95.58,95.46,95.46,32
20150901|2015-05-22 07:00,22,95.47,95.51,95.435,95.47,21
20150901|2015-05-22 07:30,22,95.46,96.205,95.46,96.195,304
20150901|2015-05-22 08:00,22,96.18,96.55,96.18,96.445,364
20150901|2015-05-22 08:30,22,96.465,96.655,96.45,96.485,298
20150901|2015-05-22 09:00,22,96.515,96.595,96.485,96.505,81
20150901|2015-05-22 09:30,22,96.5,96.52,96.425,96.5,30
20150901|2015-05-22 10:00,22,96.53,96.565,96.44,96.455,52
20150901|2015-05-22 10:30,22,96.44,96.5,96.44,96.48,57
20150901|2015-05-22 11:00,22,96.5,96.52,96.475,96.5,52
20150901|2015-05-22 11:30,22,96.515,96.515,96.445,96.48,44
20150901|2015-05-22 12:00,22,96.515,96.665,96.515,96.63,100
20150901|2015-05-22 12:30,22,96.61,96.655,96.61,96.655,31
20150901|2015-05-22 13:00,22,96.645,96.725,96.645,96.695,26
20150901|2015-05-22 13:30,22,96.625,96.64,96.625,96.64,11
20150901|2015-05-22 14:00,22,96.615,96.68,96.615,96.68,6
20150901|2015-05-22 14:30,22,96.69,96.7,96.67,96.67,39
20150901|2015-05-22 15:00,22,96.64,96.64,96.6,96.6,64
20150901|2015-05-22 15:30,22,96.615,96.62,96.615,96.62,5
20150901|2015-05-24 17:00,25,96.835,96.885,96.705,96.71,39
20150901|2015-05-24 17:30,25,96.69,96.69,96.67,96.67,15
20150901|2015-05-24 18:00,25,96.67,96.685,96.65,96.66,28
20150901|2015-05-24 18:30,25,96.725,96.78,96.725,96.76,8
20150901|2015-05-24 19:00,25,96.76,96.85,96.715,96.85,91
20150901|2015-05-24 19:30,25,96.845,96.915,96.825,96.855,118
20150901|2015-05-24 20:00,25,96.885,96.885,96.8,96.85,34
20150901|2015-05-24 20:30,25,96.83,96.88,96.825,96.85,36
20150901|2015-05-24 21:00,25,96.855,96.865,96.805,96.83,61
20150901|2015-05-24 21:30,25,96.81,96.82,96.76,96.76,27
20150901|2015-05-24 22:00,25,96.77,96.775,96.725,96.765,39
20150901|2015-05-24 22:30,25,96.77,96.8,96.77,96.8,2
20150901|2015-05-24 23:00,25,96.8,96.83,96.8,96.83,11
20150901|2015-05-24 23:30,25,96.835,96.835,96.82,96.82,32
20150901|2015-05-25 00:00,25,96.82,96.845,96.82,96.845,75
20150901|2015-05-25 00:30,25,96.805,96.81,96.79,96.81,11
20150901|2015-05-25 01:00,25,96.765,96.775,96.68,96.735,48
20150901|2015-05-25 01:30,25,96.73,96.73,96.65,96.7,70
20150901|2015-05-25 02:00,25,96.67,96.785,96.655,96.785,24
20150901|2015-05-25 02:30,25,96.8,96.88,96.785,96.86,38
20150901|2015-05-25 03:00,25,96.87,96.93,96.87,96.915,17
20150901|2015-05-25 03:30,25,96.93,96.94,96.865,96.875,18
20150901|2015-05-25 04:00,25,96.86,96.86,96.785,96.845,26
20150901|2015-05-25 04:30,25,96.82,96.895,96.82,96.87,50
20150901|2015-05-25 05:00,25,96.85,96.85,96.81,96.81,6
20150901|2015-05-25 05:30,25,96.78,96.835,96.78,96.835,4
20150901|2015-05-25 06:00,25,96.845,96.865,96.81,96.83,14
20150901|2015-05-25 06:30,25,96.86,96.86,96.805,96.84,26
20150901|2015-05-25 07:00,25,96.84,96.87,96.84,96.87,3
20150901|2015-05-25 07:30,25,96.82,96.82,96.755,96.8,27
20150901|2015-05-25 08:00,25,96.8,96.81,96.8,96.8,8
20150901|2015-05-25 08:30,25,96.845,96.88,96.845,96.87,10
20150901|2015-05-25 09:00,25,96.895,96.9,96.88,96.89,11
20150901|2015-05-25 09:30,25,96.9,96.92,96.9,96.915,19
20150901|2015-05-25 10:00,25,96.895,96.9,96.86,96.86,11
20150901|2015-05-25 10:30,25,96.905,96.905,96.905,96.905,1
20150901|2015-05-25 11:00,25,96.905,96.905,96.87,96.87,58
20150901|2015-05-25 11:30,25,96.87,96.89,96.825,96.85,99
20150901|2015-05-25 19:00,26,96.92,97.01,96.92,96.935,63
20150901|2015-05-25 19:30,26,97,97.15,97,97.11,68
20150901|2015-05-25 20:00,26,97.105,97.19,97.03,97.155,179
20150901|2015-05-25 20:30,26,97.145,97.19,97.145,97.16,38
20150901|2015-05-25 21:00,26,97.14,97.14,97.085,97.1,42
20150901|2015-05-25 21:30,26,97.105,97.11,97.08,97.095,38
20150901|2015-05-25 22:00,26,97.09,97.11,97.085,97.11,8
20150901|2015-05-25 22:30,26,97.095,97.12,97.095,97.115,11
20150901|2015-05-25 23:00,26,97.105,97.105,97.08,97.08,23
20150901|2015-05-25 23:30,26,97.09,97.11,97.09,97.11,7
20150901|2015-05-26 00:00,26,97.16,97.205,97.16,97.195,30
20150901|2015-05-26 00:30,26,97.2,97.2,97.15,97.17,8
20150901|2015-05-26 01:00,26,97.2,97.43,97.17,97.39,87
20150901|2015-05-26 01:30,26,97.38,97.575,97.37,97.56,210
20150901|2015-05-26 02:00,26,97.58,97.61,97.445,97.47,245
20150901|2015-05-26 02:30,26,97.46,97.51,97.415,97.445,102
20150901|2015-05-26 03:00,26,97.48,97.565,97.48,97.545,38
20150901|2015-05-26 03:30,26,97.585,97.635,97.535,97.57,239
20150901|2015-05-26 04:00,26,97.5,97.5,97.47,97.48,144
20150901|2015-05-26 04:30,26,97.52,97.525,97.44,97.46,89
20150901|2015-05-26 05:00,26,97.455,97.545,97.44,97.535,42
20150901|2015-05-26 05:30,26,97.485,97.51,97.46,97.46,26
20150901|2015-05-26 06:00,26,97.46,97.46,97.33,97.38,153
20150901|2015-05-26 06:30,26,97.39,97.42,97.31,97.32,49
20150901|2015-05-26 07:00,26,97.315,97.425,97.29,97.4,148
20150901|2015-05-26 07:30,26,97.6,97.72,97.5,97.6,241
20150901|2015-05-26 08:00,26,97.62,97.62,97.41,97.57,509
20150901|2015-05-26 08:30,26,97.6,97.615,97.465,97.525,177
20150901|2015-05-26 09:00,26,97.61,97.855,97.6,97.835,361
20150901|2015-05-26 09:30,26,97.825,97.84,97.645,97.655,114
20150901|2015-05-26 10:00,26,97.65,97.725,97.585,97.68,140
20150901|2015-05-26 10:30,26,97.705,97.76,97.605,97.76,68
20150901|2015-05-26 11:00,26,97.8,97.805,97.73,97.745,72
20150901|2015-05-26 11:30,26,97.74,97.74,97.65,97.65,39
20150901|2015-05-26 12:00,26,97.675,97.72,97.64,97.72,31
20150901|2015-05-26 12:30,26,97.725,97.77,97.715,97.755,26
20150901|2015-05-26 13:00,26,97.745,97.755,97.7,97.74,20
20150901|2015-05-26 13:30,26,97.74,97.795,97.74,97.795,5
20150901|2015-05-26 14:00,26,97.8,97.84,97.8,97.8,26
20150901|2015-05-26 14:30,26,97.76,97.79,97.74,97.79,92
20150901|2015-05-26 15:00,26,97.81,97.81,97.78,97.78,5
20150901|2015-05-26 15:30,26,97.77,97.79,97.77,97.79,3
20150901|2015-05-26 19:00,27,97.745,97.755,97.685,97.685,29
20150901|2015-05-26 19:30,27,97.74,97.75,97.71,97.75,25
20150901|2015-05-26 20:00,27,97.75,97.875,97.75,97.815,50
20150901|2015-05-26 20:30,27,97.86,97.86,97.72,97.735,23
20150901|2015-05-26 21:00,27,97.85,97.85,97.84,97.84,4
20150901|2015-05-26 21:30,27,97.835,97.84,97.74,97.78,131
20150901|2015-05-26 22:00,27,97.785,97.785,97.73,97.735,17
20150901|2015-05-26 22:30,27,97.705,97.745,97.7,97.745,47
20150901|2015-05-26 23:00,27,97.73,97.775,97.72,97.775,30
20150901|2015-05-26 23:30,27,97.735,97.735,97.675,97.675,11
20150901|2015-05-27 00:00,27,97.7,97.7,97.55,97.58,51
20150901|2015-05-27 00:30,27,97.555,97.56,97.48,97.54,255
20150901|2015-05-27 01:00,27,97.61,97.61,97.425,97.425,129
20150901|2015-05-27 01:30,27,97.43,97.515,97.405,97.46,107
20150901|2015-05-27 02:00,27,97.59,97.63,97.545,97.55,34
20150901|2015-05-27 02:30,27,97.5,97.53,97.485,97.485,34
20150901|2015-05-27 03:00,27,97.54,97.55,97.54,97.55,5
20150901|2015-05-27 03:30,27,97.52,97.55,97.5,97.55,8
20150901|2015-05-27 04:00,27,97.53,97.555,97.53,97.545,5
20150901|2015-05-27 04:30,27,97.61,97.74,97.61,97.69,41
20150901|2015-05-27 05:00,27,97.72,97.8,97.71,97.725,22
20150901|2015-05-27 05:30,27,97.68,97.9,97.68,97.865,73
20150901|2015-05-27 06:00,27,97.805,97.835,97.805,97.825,15
20150901|2015-05-27 06:30,27,97.87,98.015,97.87,97.995,110
20150901|2015-05-27 07:00,27,97.985,98.115,97.9,98.115,146
20150901|2015-05-27 07:30,27,98.12,98.235,98.08,98.19,182
20150901|2015-05-27 08:00,27,98.2,98.29,98.15,98.17,152
20150901|2015-05-27 08:30,27,98.17,98.18,97.9,98.04,189
20150901|2015-05-27 09:00,27,98.05,98.055,97.665,97.875,222
20150901|2015-05-27 09:30,27,97.91,98.035,97.75,97.945,121
20150901|2015-05-27 10:00,27,97.935,98.055,97.905,97.955,129
20150901|2015-05-27 10:30,27,97.94,97.94,97.735,97.895,132
20150901|2015-05-27 11:00,27,97.885,97.92,97.875,97.905,59
20150901|2015-05-27 11:30,27,97.92,97.935,97.885,97.925,37
20150901|2015-05-27 12:00,27,97.925,97.96,97.86,97.875,73
20150901|2015-05-27 12:30,27,97.875,97.875,97.785,97.81,37
20150901|2015-05-27 13:00,27,97.795,97.88,97.795,97.86,58
20150901|2015-05-27 13:30,27,97.845,97.86,97.83,97.83,14
20150901|2015-05-27 14:30,27,97.76,97.76,97.73,97.73,5
20150901|2015-05-27 15:00,27,97.735,97.745,97.735,97.745,9
20150901|2015-05-27 19:00,28,97.76,97.82,97.755,97.785,15
20150901|2015-05-27 19:30,28,97.735,97.75,97.635,97.655,80
20150901|2015-05-27 20:00,28,97.66,97.675,97.585,97.585,55
20150901|2015-05-27 20:30,28,97.61,97.715,97.61,97.715,8
20150901|2015-05-27 21:00,28,97.605,97.725,97.605,97.725,10
20150901|2015-05-27 21:30,28,97.69,97.83,97.66,97.83,40
20150901|2015-05-27 22:00,28,97.85,97.85,97.715,97.78,66
20150901|2015-05-27 22:30,28,97.75,97.78,97.75,97.78,15
20150901|2015-05-27 23:00,28,97.78,97.78,97.765,97.77,5
20150901|2015-05-27 23:30,28,97.725,97.735,97.655,97.675,12
20150901|2015-05-28 00:00,28,97.69,97.72,97.675,97.7,85
20150901|2015-05-28 00:30,28,97.69,97.69,97.6,97.65,25
20150901|2015-05-28 01:00,28,97.71,97.76,97.475,97.515,103
20150901|2015-05-28 01:30,28,97.515,97.53,97.455,97.515,27
20150901|2015-05-28 02:00,28,97.645,97.68,97.55,97.62,56
20150901|2015-05-28 02:30,28,97.605,97.605,97.5,97.5,27
20150901|2015-05-28 03:00,28,97.475,97.65,97.47,97.65,34
20150901|2015-05-28 03:30,28,97.55,97.57,97.52,97.56,15
20150901|2015-05-28 04:00,28,97.605,97.65,97.585,97.585,54
20150901|2015-05-28 04:30,28,97.585,97.715,97.57,97.715,22
20150901|2015-05-28 05:00,28,97.66,97.66,97.605,97.605,5
20150901|2015-05-28 05:30,28,97.65,97.72,97.65,97.72,53
20150901|2015-05-28 06:00,28,97.745,98,97.73,97.96,103
20150901|2015-05-28 06:30,28,97.92,98.02,97.865,98.01,55
20150901|2015-05-28 07:00,28,97.99,97.99,97.85,97.915,67
20150901|2015-05-28 07:30,28,97.84,98.07,97.61,97.9,102
20150901|2015-05-28 08:00,28,97.91,97.98,97.885,97.925,94
20150901|2015-05-28 08:30,28,97.94,98.095,97.91,98.01,102
20150901|2015-05-28 09:00,28,98.005,98.135,97.76,97.84,212
20150901|2015-05-28 09:30,28,97.8,97.915,97.76,97.76,120
20150901|2015-05-28 10:00,28,97.76,97.86,97.725,97.83,49
20150901|2015-05-28 10:30,28,97.805,97.83,97.765,97.785,84
20150901|2015-05-28 11:00,28,97.79,97.95,97.74,97.745,59
20150901|2015-05-28 11:30,28,97.71,97.755,97.565,97.57,54
20150901|2015-05-28 12:00,28,97.55,97.575,97.455,97.49,53
20150901|2015-05-28 12:30,28,97.455,97.54,97.435,97.495,108
20150901|2015-05-28 13:00,28,97.525,97.625,97.525,97.57,26
20150901|2015-05-28 13:30,28,97.57,97.57,97.4,97.4,21
20150901|2015-05-28 14:00,28,97.5,97.565,97.5,97.565,22
20150901|2015-05-28 14:30,28,97.565,97.575,97.565,97.575,4
20150901|2015-05-28 15:00,28,97.545,97.545,97.48,97.5,14
20150901|2015-05-28 19:00,29,97.375,97.405,97.355,97.365,83
20150901|2015-05-28 19:30,29,97.37,97.425,97.365,97.42,51
20150901|2015-05-28 20:00,29,97.455,97.46,97.345,97.35,71
20150901|2015-05-28 20:30,29,97.38,97.385,97.32,97.375,24
20150901|2015-05-28 21:00,29,97.375,97.385,97.335,97.34,118
20150901|2015-05-28 21:30,29,97.395,97.45,97.39,97.435,216
20150901|2015-05-28 22:00,29,97.4,97.45,97.4,97.44,92
20150901|2015-05-28 22:30,29,97.41,97.41,97.39,97.39,22
20150901|2015-05-28 23:00,29,97.39,97.39,97.335,97.335,11
20150901|2015-05-28 23:30,29,97.35,97.425,97.35,97.425,40
20150901|2015-05-29 00:00,29,97.425,97.525,97.425,97.52,169
20150901|2015-05-29 00:30,29,97.5,97.51,97.455,97.495,109
20150901|2015-05-29 01:00,29,97.425,97.525,97.425,97.525,57
20150901|2015-05-29 01:30,29,97.57,97.655,97.525,97.655,71
20150901|2015-05-29 02:00,29,97.645,97.65,97.505,97.505,108
20150901|2015-05-29 02:30,29,97.535,97.55,97.5,97.54,70
20150901|2015-05-29 03:00,29,97.455,97.49,97.365,97.49,135
20150901|2015-05-29 03:30,29,97.485,97.525,97.475,97.525,9
20150901|2015-05-29 04:00,29,97.5,97.505,97.495,97.5,6
20150901|2015-05-29 04:30,29,97.385,97.385,97.29,97.305,67
20150901|2015-05-29 05:00,29,97.35,97.42,97.35,97.42,12
20150901|2015-05-29 05:30,29,97.42,97.52,97.42,97.505,11
20150901|2015-05-29 06:00,29,97.525,97.525,97.435,97.48,38
20150901|2015-05-29 06:30,29,97.48,97.515,97.34,97.365,58
20150901|2015-05-29 07:00,29,97.42,97.45,97.35,97.35,58
20150901|2015-05-29 07:30,29,97.39,97.6,97.33,97.535,297
20150901|2015-05-29 08:00,29,97.45,97.61,97.41,97.55,129
20150901|2015-05-29 08:30,29,97.5,97.51,97.25,97.25,180
20150901|2015-05-29 09:00,29,97.295,97.4,97.25,97.28,83
20150901|2015-05-29 09:30,29,97.26,97.59,97.25,97.54,80
20150901|2015-05-29 10:00,29,97.57,97.62,97.47,97.51,165
20150901|2015-05-29 10:30,29,97.485,97.55,97.355,97.355,79
20150901|2015-05-29 11:00,29,97.375,97.445,97.315,97.42,75
20150901|2015-05-29 11:30,29,97.42,97.455,97.395,97.455,50
20150901|2015-05-29 12:00,29,97.395,97.4,97.355,97.365,53
20150901|2015-05-29 12:30,29,97.365,97.365,97.285,97.345,111
20150901|2015-05-29 13:00,29,97.31,97.335,97.295,97.305,51
20150901|2015-05-29 13:30,29,97.365,97.365,97.365,97.365,2
20150901|2015-05-29 14:00,29,97.35,97.35,97.35,97.35,10
20150901|2015-05-29 14:30,29,97.36,97.36,97.32,97.32,3
20150901|2015-05-29 15:00,29,97.38,97.38,97.38,97.38,1
20150901|2015-05-29 15:30,29,97.335,97.335,97.335,97.335,18
20150901|2015-05-31 17:00,1,97.365,97.41,97.365,97.41,3
20150901|2015-05-31 17:30,1,97.445,97.46,97.43,97.46,47
20150901|2015-05-31 18:00,1,97.46,97.525,97.46,97.525,14
20150901|2015-05-31 18:30,1,97.55,97.555,97.515,97.54,46
20150901|2015-05-31 19:00,1,97.51,97.66,97.5,97.625,53
20150901|2015-05-31 19:30,1,97.61,97.705,97.605,97.645,167
20150901|2015-05-31 20:00,1,97.65,97.69,97.64,97.69,52
20150901|2015-05-31 20:30,1,97.695,97.725,97.6,97.6,147
20150901|2015-05-31 21:00,1,97.62,97.63,97.575,97.575,27
20150901|2015-05-31 21:30,1,97.56,97.57,97.53,97.55,58
20150901|2015-05-31 22:00,1,97.57,97.57,97.53,97.53,6
20150901|2015-05-31 22:30,1,97.54,97.55,97.535,97.55,26
20150901|2015-05-31 23:00,1,97.55,97.55,97.46,97.475,118
20150901|2015-05-31 23:30,1,97.455,97.485,97.435,97.485,15
20150901|2015-06-01 00:00,1,97.485,97.495,97.445,97.475,20
20150901|2015-06-01 00:30,1,97.49,97.53,97.485,97.525,20
20150901|2015-06-01 01:00,1,97.535,97.64,97.535,97.62,51
20150901|2015-06-01 01:30,1,97.64,97.675,97.54,97.655,49
20150901|2015-06-01 02:00,1,97.64,97.85,97.55,97.835,562
20150901|2015-06-01 02:30,1,97.86,97.9,97.815,97.895,89
20150901|2015-06-01 03:00,1,97.89,97.89,97.77,97.795,29
20150901|2015-06-01 03:30,1,97.8,97.97,97.8,97.965,136
20150901|2015-06-01 04:00,1,97.995,98.01,97.88,97.885,102
20150901|2015-06-01 04:30,1,97.875,97.905,97.815,97.815,20
20150901|2015-06-01 05:00,1,97.885,97.945,97.88,97.88,66
20150901|2015-06-01 05:30,1,97.87,97.88,97.815,97.855,138
20150901|2015-06-01 06:00,1,97.83,97.91,97.82,97.885,149
20150901|2015-06-01 06:30,1,97.885,97.885,97.695,97.775,156
20150901|2015-06-01 07:00,1,97.785,97.8,97.72,97.74,161
20150901|2015-06-01 07:30,1,97.71,97.71,97.585,97.68,166
20150901|2015-06-01 08:00,1,97.66,97.685,97.48,97.495,180
20150901|2015-06-01 08:30,1,97.5,97.53,97.4,97.4,168
20150901|2015-06-01 09:00,1,97.495,98.01,97.495,98.01,394
20150901|2015-06-01 09:30,1,97.995,98.06,97.93,98.06,193
20150901|2015-06-01 10:00,1,98.06,98.165,98.055,98.135,181
20150901|2015-06-01 10:30,1,98.12,98.125,97.995,98.04,192
20150901|2015-06-01 11:00,1,98.05,98.095,98.02,98.06,175
20150901|2015-06-01 11:30,1,98.03,98.055,97.96,98,149
20150901|2015-06-01 12:00,1,97.995,97.995,97.92,97.96,89
20150901|2015-06-01 12:30,1,97.92,97.95,97.84,97.95,97
20150901|2015-06-01 13:00,1,97.96,98,97.85,97.87,84
20150901|2015-06-01 13:30,1,97.89,97.9,97.84,97.865,68
20150901|2015-06-01 14:00,1,97.87,97.89,97.86,97.87,8
20150901|2015-06-01 14:30,1,97.91,97.94,97.91,97.94,9
20150901|2015-06-01 15:30,1,97.925,97.925,97.925,97.925,2
20150901|2015-06-01 19:00,2,97.93,97.93,97.9,97.9,7
20150901|2015-06-01 19:30,2,97.91,97.925,97.875,97.925,8
20150901|2015-06-01 20:00,2,97.905,97.905,97.88,97.895,8
20150901|2015-06-01 20:30,2,97.89,97.93,97.89,97.915,44
20150901|2015-06-01 21:00,2,97.92,98.005,97.91,97.91,67
20150901|2015-06-01 21:30,2,97.94,97.95,97.9,97.91,24
20150901|2015-06-01 22:00,2,97.915,97.915,97.9,97.905,12
20150901|2015-06-01 22:30,2,97.89,97.895,97.875,97.88,10
20150901|2015-06-01 23:00,2,97.9,97.905,97.88,97.885,34
20150901|2015-06-01 23:30,2,97.88,97.935,97.835,97.84,17
20150901|2015-06-02 00:00,2,97.855,97.855,97.775,97.79,97
20150901|2015-06-02 00:30,2,97.8,97.865,97.765,97.865,71
20150901|2015-06-02 01:00,2,97.935,97.935,97.755,97.775,54
20150901|2015-06-02 01:30,2,97.73,97.8,97.635,97.685,243
20150901|2015-06-02 02:00,2,97.685,97.705,97.475,97.57,228
20150901|2015-06-02 02:30,2,97.575,97.77,97.575,97.77,147
20150901|2015-06-02 03:00,2,97.765,97.79,97.66,97.7,38
20150901|2015-06-02 03:30,2,97.66,97.66,97.52,97.52,53
20150901|2015-06-02 04:00,2,97.505,97.6,97.46,97.575,98
20150901|2015-06-02 04:30,2,97.615,97.685,97.58,97.58,45
20150901|2015-06-02 05:00,2,97.53,97.54,97.22,97.31,477
20150901|2015-06-02 05:30,2,97.32,97.375,97.255,97.37,107
20150901|2015-06-02 06:00,2,97.345,97.345,97.135,97.175,260
20150901|2015-06-02 06:30,2,97.23,97.315,97.2,97.315,155
20150901|2015-06-02 07:00,2,97.275,97.325,97.195,97.27,145
20150901|2015-06-02 07:30,2,97.27,97.33,97.075,97.095,230
20150901|2015-06-02 08:00,2,97.07,97.07,96.165,96.705,2402
20150901|2015-06-02 08:30,2,96.68,96.78,96.49,96.57,396
20150901|2015-06-02 09:00,2,96.57,96.625,96.345,96.56,422
20150901|2015-06-02 09:30,2,96.56,96.58,96.45,96.535,162
20150901|2015-06-02 10:00,2,96.52,96.635,96.52,96.615,311
20150901|2015-06-02 10:30,2,96.59,96.6,96.495,96.535,94
20150901|2015-06-02 11:00,2,96.52,96.53,96.335,96.38,457
20150901|2015-06-02 11:30,2,96.36,96.36,96.185,96.215,781
20150901|2015-06-02 12:00,2,96.2,96.23,96.105,96.195,333
20150901|2015-06-02 12:30,2,96.22,96.24,96.16,96.17,65
20150901|2015-06-02 13:00,2,96.15,96.195,96.125,96.17,81
20150901|2015-06-02 13:30,2,96.16,96.285,96.145,96.265,73
20150901|2015-06-02 14:00,2,96.2,96.42,96.2,96.405,68
20150901|2015-06-02 14:30,2,96.36,96.43,96.345,96.4,38
20150901|2015-06-02 15:00,2,96.385,96.4,96.385,96.4,2
20150901|2015-06-02 15:30,2,96.35,96.35,96.35,96.35,1
20150901|2015-06-02 19:00,3,96.39,96.44,96.37,96.43,25
20150901|2015-06-02 19:30,3,96.47,96.485,96.41,96.425,147
20150901|2015-06-02 20:00,3,96.425,96.425,96.375,96.395,52
20150901|2015-06-02 20:30,3,96.39,96.39,96.19,96.19,275
20150901|2015-06-02 21:00,3,96.185,96.275,96.18,96.275,114
20150901|2015-06-02 21:30,3,96.29,96.3,96.25,96.255,104
20150901|2015-06-02 22:00,3,96.295,96.3,96.29,96.3,80
20150901|2015-06-02 22:30,3,96.325,96.335,96.295,96.31,96
20150901|2015-06-02 23:00,3,96.31,96.315,96.21,96.24,162
20150901|2015-06-02 23:30,3,96.225,96.255,96.2,96.24,34
20150901|2015-06-03 00:00,3,96.24,96.24,96.085,96.115,146
20150901|2015-06-03 00:30,3,96.125,96.175,96.11,96.175,103
20150901|2015-06-03 01:00,3,96.18,96.32,96.17,96.32,66
20150901|2015-06-03 01:30,3,96.29,96.29,96.09,96.21,106
20150901|2015-06-03 02:00,3,96.29,96.525,96.29,96.41,369
20150901|2015-06-03 02:30,3,96.425,96.495,96.375,96.4,25
20150901|2015-06-03 03:00,3,96.355,96.4,96.29,96.4,46
20150901|2015-06-03 03:30,3,96.405,96.615,96.405,96.565,254
20150901|2015-06-03 04:00,3,96.575,96.745,96.525,96.67,198
20150901|2015-06-03 04:30,3,96.685,96.695,96.6,96.645,46
20150901|2015-06-03 05:00,3,96.64,96.705,96.62,96.635,125
20150901|2015-06-03 05:30,3,96.625,96.7,96.585,96.69,42
20150901|2015-06-03 06:00,3,96.65,96.685,96.61,96.61,56
20150901|2015-06-03 06:30,3,96.615,96.67,96.575,96.65,145
20150901|2015-06-03 07:00,3,96.675,96.75,96.51,96.67,204
20150901|2015-06-03 07:30,3,96.685,96.955,96.59,96.71,470
20150901|2015-06-03 08:00,3,96.695,96.695,96.35,96.425,801
20150901|2015-06-03 08:30,3,96.405,96.405,96.035,96.14,710
20150901|2015-06-03 09:00,3,96.12,96.12,95.715,95.81,922
20150901|2015-06-03 09:30,3,95.8,95.9,95.74,95.79,496
20150901|2015-06-03 10:00,3,95.79,95.81,95.69,95.72,244
20150901|2015-06-03 10:30,3,95.72,95.775,95.66,95.66,395
20150901|2015-06-03 11:00,3,95.65,95.765,95.645,95.765,187
20150901|2015-06-03 11:30,3,95.755,95.9,95.755,95.87,164
20150901|2015-06-03 12:00,3,95.85,95.905,95.775,95.905,181
20150901|2015-06-03 12:30,3,95.925,95.94,95.89,95.915,86
20150901|2015-06-03 13:00,3,95.885,95.895,95.85,95.87,162
20150901|2015-06-03 13:30,3,95.86,95.93,95.86,95.91,69
20150901|2015-06-03 14:00,3,95.885,95.9,95.81,95.81,30
20150901|2015-06-03 14:30,3,95.8,95.8,95.735,95.74,38
20150901|2015-06-03 15:00,3,95.745,95.745,95.745,95.745,1
20150901|2015-06-03 15:30,3,95.75,95.75,95.725,95.735,8
20150901|2015-06-03 19:00,4,95.805,95.85,95.805,95.84,76
20150901|2015-06-03 19:30,4,95.84,95.84,95.805,95.81,31
20150901|2015-06-03 20:00,4,95.83,95.84,95.795,95.835,184
20150901|2015-06-03 20:30,4,95.885,95.91,95.84,95.84,94
20150901|2015-06-03 21:00,4,95.835,95.835,95.81,95.81,4
20150901|2015-06-03 21:30,4,95.81,95.835,95.81,95.835,8
20150901|2015-06-03 22:00,4,95.8,95.8,95.76,95.77,37
20150901|2015-06-03 23:00,4,95.805,95.815,95.78,95.78,16
20150901|2015-06-03 23:30,4,95.78,95.83,95.78,95.82,33
20150901|2015-06-04 00:00,4,95.82,95.835,95.78,95.805,12
20150901|2015-06-04 00:30,4,95.8,95.8,95.755,95.795,16
20150901|2015-06-04 01:00,4,95.765,95.86,95.765,95.84,60
20150901|2015-06-04 01:30,4,95.83,95.985,95.8,95.96,79
20150901|2015-06-04 02:00,4,95.935,95.995,95.9,95.97,140
20150901|2015-06-04 02:30,4,96,96,95.8,95.88,113
20150901|2015-06-04 03:00,4,95.85,95.885,95.35,95.415,793
20150901|2015-06-04 03:30,4,95.43,95.43,95.07,95.345,762
20150901|2015-06-04 04:00,4,95.3,95.35,95.19,95.305,310
20150901|2015-06-04 04:30,4,95.265,95.265,95.17,95.2,180
20150901|2015-06-04 05:00,4,95.19,95.24,95.125,95.195,246
20150901|2015-06-04 05:30,4,95.21,95.25,95.18,95.205,46
20150901|2015-06-04 06:00,4,95.18,95.3,95.15,95.3,51
20150901|2015-06-04 06:30,4,95.3,95.39,95.26,95.39,107
20150901|2015-06-04 07:00,4,95.38,95.46,95.375,95.41,94
20150901|2015-06-04 07:30,4,95.5,95.635,95.42,95.595,211
20150901|2015-06-04 08:00,4,95.59,95.935,95.59,95.885,450
20150901|2015-06-04 08:30,4,95.865,95.925,95.7,95.735,260
20150901|2015-06-04 09:00,4,95.725,95.815,95.565,95.75,226
20150901|2015-06-04 09:30,4,95.785,95.805,95.67,95.69,107
20150901|2015-06-04 10:00,4,95.7,95.79,95.66,95.77,128
20150901|2015-06-04 10:30,4,95.77,95.87,95.755,95.765,266
20150901|2015-06-04 11:00,4,95.775,95.82,95.705,95.705,107
20150901|2015-06-04 11:30,4,95.725,95.76,95.47,95.625,292
20150901|2015-06-04 12:00,4,95.61,95.705,95.61,95.685,105
20150901|2015-06-04 12:30,4,95.665,96.01,95.645,95.905,318
20150901|2015-06-04 13:00,4,95.905,95.93,95.81,95.85,168
20150901|2015-06-04 13:30,4,95.825,95.885,95.815,95.88,55
20150901|2015-06-04 14:00,4,95.87,95.88,95.84,95.86,21
20150901|2015-06-04 14:30,4,95.88,95.925,95.88,95.925,11
20150901|2015-06-04 15:00,4,95.91,95.91,95.86,95.87,21
20150901|2015-06-04 15:30,4,95.89,95.91,95.89,95.91,4
20150901|2015-06-04 19:00,5,96.09,96.12,96.02,96.075,129
20150901|2015-06-04 19:30,5,96.1,96.155,96.075,96.075,100
20150901|2015-06-04 20:00,5,96.085,96.17,96.075,96.17,473
20150901|2015-06-04 20:30,5,96.19,96.205,96.1,96.105,170
20150901|2015-06-04 21:00,5,96.1,96.105,96.07,96.07,20
20150901|2015-06-04 21:30,5,96.08,96.085,96.08,96.085,15
20150901|2015-06-04 22:00,5,96.09,96.11,96.075,96.095,8
20150901|2015-06-04 22:30,5,96.105,96.105,96.09,96.095,5
20150901|2015-06-04 23:00,5,96.095,96.095,96,96.03,100
20150901|2015-06-04 23:30,5,96.035,96.045,96.025,96.045,6
20150901|2015-06-05 00:00,5,96.055,96.055,96.01,96.01,8
20150901|2015-06-05 00:30,5,96.015,96.1,96.015,96.065,34
20150901|2015-06-05 01:00,5,96,96.025,95.85,96.015,703
20150901|2015-06-05 01:30,5,96.01,96.065,95.93,95.93,391
20150901|2015-06-05 02:00,5,95.89,95.99,95.755,95.98,460
20150901|2015-06-05 02:30,5,96,96,95.78,95.805,56
20150901|2015-06-05 03:00,5,95.805,95.885,95.805,95.885,73
20150901|2015-06-05 03:30,5,95.91,95.96,95.91,95.93,93
20150901|2015-06-05 04:00,5,95.96,96,95.9,95.905,49
20150901|2015-06-05 04:30,5,95.92,95.94,95.88,95.905,7
20150901|2015-06-05 05:00,5,95.995,96.04,95.97,95.995,122
20150901|2015-06-05 05:30,5,95.995,96.18,95.975,96.15,526
20150901|2015-06-05 06:00,5,96.155,96.16,96.105,96.11,141
20150901|2015-06-05 06:30,5,96.1,96.11,96.02,96.1,71
20150901|2015-06-05 07:00,5,96.05,96.15,95.615,95.73,336
20150901|2015-06-05 07:30,5,95.855,97.105,95.855,96.995,2134
20150901|2015-06-05 08:00,5,97,97.315,96.92,97.29,573
20150901|2015-06-05 08:30,5,97.28,97.345,97.07,97.175,557
20150901|2015-06-05 09:00,5,97.19,97.19,96.835,96.89,690
20150901|2015-06-05 09:30,5,96.89,96.94,96.73,96.9,603
20150901|2015-06-05 10:00,5,96.9,96.905,96.745,96.785,252
20150901|2015-06-05 10:30,5,96.78,96.89,96.775,96.88,122
20150901|2015-06-05 11:00,5,96.88,96.88,96.82,96.86,82
20150901|2015-06-05 11:30,5,96.895,96.945,96.745,96.745,180
20150901|2015-06-05 12:00,5,96.76,96.775,96.66,96.755,427
20150901|2015-06-05 12:30,5,96.75,96.775,96.725,96.775,223
20150901|2015-06-05 13:00,5,96.78,96.815,96.68,96.68,219
20150901|2015-06-05 13:30,5,96.68,96.75,96.63,96.74,167
20150901|2015-06-05 14:00,5,96.745,96.79,96.74,96.79,50
20150901|2015-06-05 14:30,5,96.765,96.795,96.755,96.795,23
20150901|2015-06-05 15:00,5,96.75,96.75,96.75,96.75,1
20150901|2015-06-05 15:30,5,96.775,96.775,96.745,96.745,10
20150901|2015-06-07 17:00,8,96.915,96.915,96.81,96.81,59
20150901|2015-06-07 17:30,8,96.81,96.815,96.81,96.815,8
20150901|2015-06-07 18:00,8,96.81,96.83,96.81,96.825,12
20150901|2015-06-07 18:30,8,96.81,96.86,96.805,96.86,7
20150901|2015-06-07 19:00,8,96.84,96.855,96.78,96.8,24
20150901|2015-06-07 19:30,8,96.795,96.975,96.765,96.975,195
20150901|2015-06-07 20:00,8,96.985,96.985,96.88,96.89,147
20150901|2015-06-07 20:30,8,96.885,96.895,96.82,96.88,39
20150901|2015-06-07 21:00,8,96.875,96.925,96.87,96.88,158
20150901|2015-06-07 21:30,8,96.875,96.895,96.865,96.88,163
20150901|2015-06-07 22:00,8,96.88,96.88,96.85,96.865,95
20150901|2015-06-07 22:30,8,96.86,96.865,96.86,96.86,17
20150901|2015-06-07 23:00,8,96.85,96.9,96.85,96.9,24
20150901|2015-06-07 23:30,8,96.9,96.9,96.83,96.86,42
20150901|2015-06-08 00:00,8,96.845,96.85,96.78,96.78,130
20150901|2015-06-08 00:30,8,96.805,96.84,96.755,96.755,641
20150901|2015-06-08 01:00,8,96.75,96.96,96.74,96.92,407
20150901|2015-06-08 01:30,8,96.91,96.95,96.435,96.6,834
20150901|2015-06-08 02:00,8,96.59,96.59,96.4,96.455,762
20150901|2015-06-08 02:30,8,96.53,96.545,96.395,96.45,141
20150901|2015-06-08 03:00,8,96.485,96.73,96.485,96.645,538
20150901|2015-06-08 03:30,8,96.655,96.81,96.63,96.78,139
20150901|2015-06-08 04:00,8,96.785,96.79,96.64,96.645,101
20150901|2015-06-08 04:30,8,96.645,96.765,96.645,96.72,49
20150901|2015-06-08 05:00,8,96.74,96.805,96.725,96.77,40
20150901|2015-06-08 05:30,8,96.775,96.775,96.705,96.725,10
20150901|2015-06-08 06:00,8,96.71,96.72,96.605,96.62,70
20150901|2015-06-08 06:30,8,96.625,96.65,96.45,96.55,508
20150901|2015-06-08 07:00,8,96.54,96.54,96.32,96.345,369
20150901|2015-06-08 07:30,8,96.345,96.39,96.21,96.35,330
20150901|2015-06-08 08:00,8,96.335,96.335,96.06,96.24,703
20150901|2015-06-08 08:30,8,96.22,96.275,96.175,96.215,560
20150901|2015-06-08 09:00,8,96.22,96.35,96.15,96.22,527
20150901|2015-06-08 09:30,8,96.225,96.29,96.14,96.26,277
20150901|2015-06-08 10:00,8,96.255,96.3,96.195,96.245,173
20150901|2015-06-08 10:30,8,96.22,96.22,95.97,96.075,645
20150901|2015-06-08 11:00,8,96.09,96.105,96.02,96.08,240
20150901|2015-06-08 11:30,8,96.075,96.095,96.015,96.035,267
20150901|2015-06-08 12:00,8,96.04,96.055,95.745,95.845,594
20150901|2015-06-08 12:30,8,95.855,95.9,95.76,95.8,671
20150901|2015-06-08 13:00,8,95.805,95.805,95.6,95.7,410
20150901|2015-06-08 13:30,8,95.7,95.76,95.685,95.73,383
20150901|2015-06-08 14:00,8,95.72,95.73,95.655,95.655,35
20150901|2015-06-08 14:30,8,95.64,95.655,95.57,95.61,117
20150901|2015-06-08 15:00,8,95.625,95.63,95.605,95.61,270
20150901|2015-06-08 15:30,8,95.615,95.615,95.465,95.595,188
20150901|2015-06-08 19:00,9,95.665,95.735,95.665,95.725,87
20150901|2015-06-08 19:30,9,95.71,95.71,95.675,95.685,97
20150901|2015-06-08 20:00,9,95.675,95.68,95.545,95.56,160
20150901|2015-06-08 20:30,9,95.58,95.585,95.35,95.44,427
20150901|2015-06-08 21:00,9,95.43,95.49,95.395,95.405,163
20150901|2015-06-08 21:30,9,95.415,95.46,95.38,95.43,199
20150901|2015-06-08 22:00,9,95.43,95.44,95.39,95.41,41
20150901|2015-06-08 22:30,9,95.415,95.465,95.415,95.46,80
20150901|2015-06-08 23:00,9,95.45,95.5,95.45,95.5,39
20150901|2015-06-08 23:30,9,95.495,95.51,95.49,95.505,23
20150901|2015-06-09 00:00,9,95.47,95.47,95.395,95.425,152
20150901|2015-06-09 00:30,9,95.42,95.465,95.26,95.285,169
20150901|2015-06-09 01:00,9,95.29,95.52,95.29,95.495,358
20150901|2015-06-09 01:30,9,95.54,95.58,95.415,95.57,181
20150901|2015-06-09 02:00,9,95.56,95.785,95.505,95.705,438
20150901|2015-06-09 02:30,9,95.7,95.875,95.66,95.66,356
20150901|2015-06-09 03:00,9,95.665,95.755,95.62,95.62,33
20150901|2015-06-09 03:30,9,95.615,95.7,95.505,95.69,226
20150901|2015-06-09 04:00,9,95.655,95.655,95.55,95.605,748
20150901|2015-06-09 04:30,9,95.64,95.765,95.64,95.705,139
20150901|2015-06-09 05:00,9,95.7,95.845,95.7,95.72,237
20150901|2015-06-09 05:30,9,95.7,95.79,95.66,95.715,136
20150901|2015-06-09 06:00,9,95.705,95.735,95.56,95.585,177
20150901|2015-06-09 06:30,9,95.595,95.865,95.56,95.845,236
20150901|2015-06-09 07:00,9,95.83,95.85,95.745,95.805,737
20150901|2015-06-09 07:30,9,95.81,96.005,95.81,95.925,1312
20150901|2015-06-09 08:00,9,95.915,95.945,95.75,95.755,2351
20150901|2015-06-09 08:30,9,95.755,95.81,95.645,95.75,660
20150901|2015-06-09 09:00,9,95.74,95.99,95.665,95.92,948
20150901|2015-06-09 09:30,9,95.925,95.93,95.765,95.805,582
20150901|2015-06-09 10:00,9,95.795,95.795,95.59,95.625,726
20150901|2015-06-09 10:30,9,95.62,95.63,95.465,95.5,705
20150901|2015-06-09 11:00,9,95.5,95.605,95.46,95.58,239
20150901|2015-06-09 11:30,9,95.58,95.655,95.56,95.6,299
20150901|2015-06-09 12:00,9,95.575,95.635,95.495,95.545,162
20150901|2015-06-09 12:30,9,95.545,95.575,95.515,95.525,112
20150901|2015-06-09 13:00,9,95.535,95.545,95.49,95.52,159
20150901|2015-06-09 13:30,9,95.525,95.555,95.48,95.545,273
20150901|2015-06-09 14:00,9,95.545,95.58,95.545,95.565,157
20150901|2015-06-09 14:30,9,95.555,95.61,95.555,95.585,36
20150901|2015-06-09 15:00,9,95.585,95.585,95.54,95.55,13
20150901|2015-06-09 15:30,9,95.535,95.555,95.53,95.555,19
20150901|2015-06-09 19:00,10,95.465,95.51,95.385,95.42,124
20150901|2015-06-09 19:30,10,95.435,95.475,95.425,95.465,86
20150901|2015-06-09 20:00,10,95.445,95.465,95.43,95.46,83
20150901|2015-06-09 20:30,10,95.46,95.51,95.45,95.51,243
20150901|2015-06-09 21:00,10,95.5,95.53,95.49,95.495,49
20150901|2015-06-09 21:30,10,95.515,95.58,95.49,95.555,47
20150901|2015-06-09 22:00,10,95.56,95.57,95.55,95.565,58
20150901|2015-06-09 22:30,10,95.565,95.625,95.565,95.59,414
20150901|2015-06-09 23:00,10,95.58,95.62,95.305,95.35,441
20150901|2015-06-09 23:30,10,95.35,95.405,95.235,95.28,459
20150901|2015-06-10 00:00,10,95.285,95.37,95.26,95.3,515
20150901|2015-06-10 00:30,10,95.3,95.305,95.075,95.17,922
20150901|2015-06-10 01:00,10,95.16,95.38,95.15,95.305,584
20150901|2015-06-10 01:30,10,95.285,95.33,95.145,95.295,242
20150901|2015-06-10 02:00,10,95.255,95.255,94.84,94.875,1647
20150901|2015-06-10 02:30,10,94.87,94.915,94.71,94.805,1267
20150901|2015-06-10 03:00,10,94.79,95.045,94.66,95.01,1365
20150901|2015-06-10 03:30,10,95.005,95.075,94.955,95.075,419
20150901|2015-06-10 04:00,10,95.025,95.16,94.945,95.15,406
20150901|2015-06-10 04:30,10,95.135,95.225,95.11,95.155,795
20150901|2015-06-10 05:00,10,95.16,95.16,95.085,95.12,273
20150901|2015-06-10 05:30,10,95.115,95.335,95.015,95.23,705
20150901|2015-06-10 06:00,10,95.23,95.43,95.175,95.36,599
20150901|2015-06-10 06:30,10,95.335,95.34,95.18,95.22,362
20150901|2015-06-10 07:00,10,95.225,95.27,95.04,95.08,660
20150901|2015-06-10 07:30,10,95.105,95.19,94.99,95.035,384
20150901|2015-06-10 08:00,10,95.045,95.075,94.8,94.82,961
20150901|2015-06-10 08:30,10,94.845,95.02,94.84,94.96,1295
20150901|2015-06-10 09:00,10,94.95,95.21,94.88,95.14,590
20150901|2015-06-10 09:30,10,95.15,95.265,95.07,95.075,1513
20150901|2015-06-10 10:00,10,95.055,95.07,94.785,94.98,959
20150901|2015-06-10 10:30,10,94.985,95.15,94.965,95.06,350
20150901|2015-06-10 11:00,10,95.06,95.235,95.06,95.21,397
20150901|2015-06-10 11:30,10,95.21,95.225,95.095,95.115,539
20150901|2015-06-10 12:00,10,95.12,95.13,95.04,95.045,316
20150901|2015-06-10 12:30,10,95.04,95.085,95.01,95.05,413
20150901|2015-06-10 13:00,10,95.05,95.06,94.98,95.005,254
20150901|2015-06-10 13:30,10,95,95.055,94.995,95.02,759
20150901|2015-06-10 14:00,10,95.015,95.055,95.005,95.02,262
20150901|2015-06-10 14:30,10,95.015,95.03,94.945,94.955,1471
20150901|2015-06-10 15:00,10,94.945,95,94.935,94.975,385
20150901|2015-06-10 15:30,10,94.995,95,94.97,94.97,28
20150901|2015-06-10 19:00,11,95.095,95.185,95.095,95.175,319
20150901|2015-06-10 19:30,11,95.18,95.18,95.12,95.165,270
20150901|2015-06-10 20:00,11,95.165,95.215,95.155,95.205,426
20150901|2015-06-10 20:30,11,95.2,95.295,95.125,95.28,877
20150901|2015-06-10 21:00,11,95.285,95.29,95.19,95.225,342
20150901|2015-06-10 21:30,11,95.225,95.245,95.175,95.175,260
20150901|2015-06-10 22:00,11,95.175,95.19,95.14,95.175,142
20150901|2015-06-10 22:30,11,95.17,95.2,95.15,95.185,330
20150901|2015-06-10 23:00,11,95.18,95.18,95.09,95.1,132
20150901|2015-06-10 23:30,11,95.1,95.21,95.1,95.2,625
20150901|2015-06-11 00:00,11,95.195,95.255,95.15,95.2,503
20150901|2015-06-11 00:30,11,95.195,95.24,95.18,95.185,341
20150901|2015-06-11 01:00,11,95.185,95.285,95.015,95.12,2011
20150901|2015-06-11 01:30,11,95.125,95.235,95.09,95.22,375
20150901|2015-06-11 02:00,11,95.225,95.385,95.225,95.34,1380
20150901|2015-06-11 02:30,11,95.335,95.55,95.315,95.47,1231
20150901|2015-06-11 03:00,11,95.47,95.595,95.47,95.51,1083
20150901|2015-06-11 03:30,11,95.495,95.52,95.43,95.44,484
20150901|2015-06-11 04:00,11,95.445,95.6,95.43,95.525,616
20150901|2015-06-11 04:30,11,95.53,95.565,95.45,95.46,402
20150901|2015-06-11 05:00,11,95.435,95.455,95.335,95.445,866
20150901|2015-06-11 05:30,11,95.45,95.45,95.385,95.44,214
20150901|2015-06-11 06:00,11,95.44,95.515,95.41,95.51,366
20150901|2015-06-11 06:30,11,95.505,95.665,95.425,95.66,857
20150901|2015-06-11 07:00,11,95.65,95.735,95.575,95.7,2261
20150901|2015-06-11 07:30,11,95.725,96.02,95.315,95.425,8093
20150901|2015-06-11 08:00,11,95.44,95.715,95.425,95.65,2014
20150901|2015-06-11 08:30,11,95.655,95.765,95.605,95.615,2912
20150901|2015-06-11 09:00,11,95.615,95.66,95.52,95.535,1790
20150901|2015-06-11 09:30,11,95.55,95.7,95.53,95.58,2749
20150901|2015-06-11 10:00,11,95.585,95.59,95.445,95.48,1771
20150901|2015-06-11 10:30,11,95.485,95.585,95.45,95.55,873
20150901|2015-06-11 11:00,11,95.555,95.58,95.51,95.575,518
20150901|2015-06-11 11:30,11,95.575,95.615,95.52,95.535,514
20150901|2015-06-11 12:00,11,95.53,95.57,95.485,95.535,841
20150901|2015-06-11 12:30,11,95.54,95.565,95.525,95.545,240
20150901|2015-06-11 13:00,11,95.53,95.53,95.445,95.45,358
20150901|2015-06-11 13:30,11,95.45,95.49,95.315,95.33,1007
20150901|2015-06-11 14:00,11,95.32,95.375,95.305,95.355,278
20150901|2015-06-11 14:30,11,95.36,95.36,95.235,95.25,1726
20150901|2015-06-11 15:00,11,95.26,95.305,95.215,95.305,262
20150901|2015-06-11 15:30,11,95.31,95.365,95.31,95.365,128
20150901|2015-06-11 19:00,12,95.43,95.455,95.37,95.455,655
20150901|2015-06-11 19:30,12,95.455,95.455,95.365,95.38,715
20150901|2015-06-11 20:00,12,95.385,95.41,95.325,95.355,777
20150901|2015-06-11 20:30,12,95.355,95.42,95.345,95.375,360
20150901|2015-06-11 21:00,12,95.375,95.405,95.36,95.37,222
20150901|2015-06-11 21:30,12,95.36,95.38,95.345,95.37,339
20150901|2015-06-11 22:00,12,95.365,95.375,95.305,95.32,370
20150901|2015-06-11 22:30,12,95.325,95.37,95.295,95.37,304
20150901|2015-06-11 23:00,12,95.36,95.38,95.315,95.38,181
20150901|2015-06-11 23:30,12,95.37,95.555,95.37,95.515,1415
20150901|2015-06-12 00:00,12,95.51,95.575,95.495,95.515,256
20150901|2015-06-12 00:30,12,95.52,95.525,95.41,95.46,692
20150901|2015-06-12 01:00,12,95.455,95.62,95.44,95.525,729
20150901|2015-06-12 01:30,12,95.515,95.625,95.505,95.6,455
20150901|2015-06-12 02:00,12,95.59,95.59,95.435,95.5,622
20150901|2015-06-12 02:30,12,95.505,95.615,95.5,95.61,1100
20150901|2015-06-12 03:00,12,95.61,95.71,95.555,95.66,1206
20150901|2015-06-12 03:30,12,95.655,96.015,95.59,95.92,2622
20150901|2015-06-12 04:00,12,95.92,96.005,95.84,95.86,2004
20150901|2015-06-12 04:30,12,95.865,95.935,95.79,95.845,1290
20150901|2015-06-12 05:00,12,95.85,95.855,95.67,95.755,1154
20150901|2015-06-12 05:30,12,95.77,95.815,95.69,95.785,581
20150901|2015-06-12 06:00,12,95.79,95.855,95.745,95.78,504
20150901|2015-06-12 06:30,12,95.78,95.785,95.615,95.645,1007
20150901|2015-06-12 07:00,12,95.65,95.715,95.455,95.535,4171
20150901|2015-06-12 07:30,12,95.555,95.63,95.395,95.575,3672
20150901|2015-06-12 08:00,12,95.565,95.64,95.485,95.59,4989
20150901|2015-06-12 08:30,12,95.595,95.655,95.475,95.505,3477
20150901|2015-06-12 09:00,12,95.52,95.605,95.48,95.525,2469
20150901|2015-06-12 09:30,12,95.53,95.535,95.02,95.19,6220
20150901|2015-06-12 10:00,12,95.19,95.225,94.97,95.18,6545
20150901|2015-06-12 10:30,12,95.17,95.21,95.095,95.12,974
20150901|2015-06-12 11:00,12,95.125,95.21,95.085,95.15,1278
20150901|2015-06-12 11:30,12,95.15,95.19,95.115,95.17,726
20150901|2015-06-12 12:00,12,95.155,95.23,95.13,95.23,544
20150901|2015-06-12 12:30,12,95.225,95.235,95.14,95.15,928
20150901|2015-06-12 13:00,12,95.16,95.215,95.085,95.215,856
20150901|2015-06-12 13:30,12,95.215,95.28,95.205,95.245,3510
20150901|2015-06-12 14:00,12,95.24,95.305,95.23,95.27,1698
20150901|2015-06-12 14:30,12,95.275,95.275,95.2,95.255,548
20150901|2015-06-12 15:00,12,95.255,95.255,95.19,95.19,174
20150901|2015-06-12 15:30,12,95.195,95.215,95.17,95.195,36
20150901|2015-06-14 17:00,15,95.415,95.465,95.385,95.435,81
20150901|2015-06-14 17:30,15,95.415,95.415,95.365,95.375,17
20150901|2015-06-14 18:00,15,95.385,95.42,95.385,95.42,31
20150901|2015-06-14 18:30,15,95.43,95.45,95.4,95.4,22
20150901|2015-06-14 19:00,15,95.395,95.465,95.385,95.465,459
20150901|2015-06-14 19:30,15,95.465,95.475,95.415,95.43,757
20150901|2015-06-14 20:00,15,95.43,95.53,95.42,95.515,458
20150901|2015-06-14 20:30,15,95.505,95.625,95.495,95.555,974
20150901|2015-06-14 21:00,15,95.55,95.565,95.52,95.535,317
20150901|2015-06-14 21:30,15,95.54,95.555,95.51,95.545,352
20150901|2015-06-14 22:00,15,95.55,95.575,95.475,95.49,506
20150901|2015-06-14 22:30,15,95.49,95.5,95.47,95.48,102
20150901|2015-06-14 23:00,15,95.485,95.49,95.435,95.49,247
20150901|2015-06-14 23:30,15,95.49,95.54,95.47,95.49,325
20150901|2015-06-15 00:00,15,95.49,95.635,95.49,95.575,447
20150901|2015-06-15 00:30,15,95.57,95.64,95.555,95.625,384
20150901|2015-06-15 01:00,15,95.62,95.62,95.46,95.51,639
20150901|2015-06-15 01:30,15,95.505,95.615,95.36,95.405,969
20150901|2015-06-15 02:00,15,95.415,95.455,95.3,95.435,1371
20150901|2015-06-15 02:30,15,95.435,95.485,95.355,95.4,1197
20150901|2015-06-15 03:00,15,95.415,95.455,95.255,95.355,687
20150901|2015-06-15 03:30,15,95.355,95.415,95.295,95.4,397
20150901|2015-06-15 04:00,15,95.4,95.51,95.385,95.5,1465
20150901|2015-06-15 04:30,15,95.49,95.57,95.46,95.545,519
20150901|2015-06-15 05:00,15,95.55,95.615,95.48,95.53,750
20150901|2015-06-15 05:30,15,95.53,95.61,95.52,95.565,397
20150901|2015-06-15 06:00,15,95.565,95.625,95.525,95.575,609
20150901|2015-06-15 06:30,15,95.565,95.66,95.505,95.605,1366
20150901|2015-06-15 07:00,15,95.605,95.635,95.505,95.55,1137
20150901|2015-06-15 07:30,15,95.535,95.535,95.33,95.48,3119
20150901|2015-06-15 08:00,15,95.475,95.61,95.365,95.54,2566
20150901|2015-06-15 08:30,15,95.53,95.54,95.34,95.42,1878
20150901|2015-06-15 09:00,15,95.425,95.43,95.355,95.385,1079
20150901|2015-06-15 09:30,15,95.385,95.41,95.315,95.335,856
20150901|2015-06-15 10:00,15,95.335,95.415,95.295,95.38,1327
20150901|2015-06-15 10:30,15,95.385,95.39,95.22,95.24,1245
20150901|2015-06-15 11:00,15,95.245,95.29,95.14,95.17,1949
20150901|2015-06-15 11:30,15,95.165,95.19,95.085,95.105,1091
20150901|2015-06-15 12:00,15,95.11,95.17,95.085,95.14,489
20150901|2015-06-15 12:30,15,95.13,95.305,95.11,95.26,1866
20150901|2015-06-15 13:00,15,95.265,95.265,95.13,95.155,700
20150901|2015-06-15 13:30,15,95.15,95.155,95.06,95.105,1249
20150901|2015-06-15 14:00,15,95.095,95.095,95.01,95.045,554
20150901|2015-06-15 14:30,15,95.05,95.085,95.04,95.065,445
20150901|2015-06-15 15:00,15,95.065,95.09,95.055,95.07,174
20150901|2015-06-15 15:30,15,95.065,95.105,95.06,95.105,76
20150901|2015-06-15 19:00,16,95.12,95.205,95.12,95.155,445
20150901|2015-06-15 19:30,16,95.15,95.19,95.13,95.16,401
20150901|2015-06-15 20:00,16,95.165,95.165,95.1,95.14,373
20150901|2015-06-15 20:30,16,95.145,95.25,95.11,95.155,861
20150901|2015-06-15 21:00,16,95.155,95.205,95.135,95.19,178
20150901|2015-06-15 21:30,16,95.195,95.195,95.165,95.17,547
20150901|2015-06-15 22:00,16,95.165,95.19,95.14,95.14,135
20150901|2015-06-15 22:30,16,95.145,95.165,95.125,95.135,114
20150901|2015-06-15 23:00,16,95.125,95.145,95.115,95.135,245
20150901|2015-06-15 23:30,16,95.13,95.13,95.1,95.105,289
20150901|2015-06-16 00:00,16,95.105,95.205,95.105,95.17,653
20150901|2015-06-16 00:30,16,95.165,95.205,95.14,95.14,585
20150901|2015-06-16 01:00,16,95.135,95.27,95.115,95.245,600
20150901|2015-06-16 01:30,16,95.24,95.255,94.91,94.92,1432
20150901|2015-06-16 02:00,16,94.92,94.985,94.81,94.925,3503
20150901|2015-06-16 02:30,16,94.93,95.155,94.925,95.065,1172
20150901|2015-06-16 03:00,16,95.06,95.11,94.965,95.11,691
20150901|2015-06-16 03:30,16,95.105,95.295,95.08,95.265,1856
20150901|2015-06-16 04:00,16,95.28,95.345,95.2,95.27,1666
20150901|2015-06-16 04:30,16,95.265,95.4,95.255,95.315,1536
20150901|2015-06-16 05:00,16,95.315,95.315,95.24,95.265,395
20150901|2015-06-16 05:30,16,95.25,95.34,95.18,95.285,1228
20150901|2015-06-16 06:00,16,95.28,95.305,95.195,95.21,258
20150901|2015-06-16 06:30,16,95.215,95.35,95.205,95.34,576
20150901|2015-06-16 07:00,16,95.34,95.48,95.33,95.415,1463
20150901|2015-06-16 07:30,16,95.415,95.5,95.315,95.35,2480
20150901|2015-06-16 08:00,16,95.35,95.375,95.285,95.305,916
20150901|2015-06-16 08:30,16,95.29,95.355,95.22,95.25,1510
20150901|2015-06-16 09:00,16,95.24,95.43,95.19,95.39,2198
20150901|2015-06-16 09:30,16,95.39,95.395,95.31,95.325,1782
20150901|2015-06-16 10:00,16,95.33,95.37,95.29,95.32,988
20150901|2015-06-16 10:30,16,95.315,95.395,95.31,95.31,541
20150901|2015-06-16 11:00,16,95.305,95.37,95.295,95.34,734
20150901|2015-06-16 11:30,16,95.335,95.375,95.29,95.29,519
20150901|2015-06-16 12:00,16,95.31,95.315,95.265,95.29,516
20150901|2015-06-16 12:30,16,95.29,95.325,95.265,95.305,222
20150901|2015-06-16 13:00,16,95.31,95.315,95.24,95.28,248
20150901|2015-06-16 13:30,16,95.27,95.285,95.255,95.27,251
20150901|2015-06-16 14:00,16,95.27,95.275,95.235,95.24,979
20150901|2015-06-16 14:30,16,95.24,95.29,95.235,95.29,231
20150901|2015-06-16 15:00,16,95.29,95.29,95.205,95.205,43
20150901|2015-06-16 15:30,16,95.22,95.235,95.205,95.235,76
20150901|2015-06-16 19:00,17,95.27,95.285,95.235,95.255,411
20150901|2015-06-16 19:30,17,95.25,95.275,95.245,95.25,126
20150901|2015-06-16 20:00,17,95.24,95.245,95.19,95.2,313
20150901|2015-06-16 20:30,17,95.205,95.215,95.155,95.155,213
20150901|2015-06-16 21:00,17,95.16,95.195,95.155,95.185,168
20150901|2015-06-16 21:30,17,95.19,95.195,95.17,95.19,83
20150901|2015-06-16 22:00,17,95.19,95.21,95.155,95.165,313
20150901|2015-06-16 22:30,17,95.165,95.165,95.11,95.145,237
20150901|2015-06-16 23:00,17,95.145,95.18,95.145,95.17,240
20150901|2015-06-16 23:30,17,95.175,95.175,95.15,95.17,107
20150901|2015-06-17 00:00,17,95.17,95.22,95.16,95.195,165
20150901|2015-06-17 00:30,17,95.195,95.255,95.175,95.25,191
20150901|2015-06-17 01:00,17,95.24,95.265,95.175,95.25,428
20150901|2015-06-17 01:30,17,95.245,95.285,95.145,95.175,1168
20150901|2015-06-17 02:00,17,95.18,95.18,95.06,95.12,1222
20150901|2015-06-17 02:30,17,95.125,95.205,95.095,95.125,597
20150901|2015-06-17 03:00,17,95.135,95.135,94.995,95.055,1114
20150901|2015-06-17 03:30,17,95.055,95.15,95.03,95.125,1513
20150901|2015-06-17 04:00,17,95.13,95.13,95.035,95.08,505
20150901|2015-06-17 04:30,17,95.085,95.115,95.035,95.11,424
20150901|2015-06-17 05:00,17,95.11,95.17,95.085,95.13,418
20150901|2015-06-17 05:30,17,95.12,95.195,95.03,95.175,517
20150901|2015-06-17 06:00,17,95.17,95.21,95.1,95.125,653
20150901|2015-06-17 06:30,17,95.12,95.15,95.07,95.075,319
20150901|2015-06-17 07:00,17,95.07,95.13,94.99,95.08,1908
20150901|2015-06-17 07:30,17,95.08,95.125,95,95.1,1289
20150901|2015-06-17 08:00,17,95.085,95.11,95.03,95.06,569
20150901|2015-06-17 08:30,17,95.06,95.11,95.04,95.095,538
20150901|2015-06-17 09:00,17,95.095,95.215,95.085,95.215,974
20150901|2015-06-17 09:30,17,95.21,95.4,95.21,95.34,3585
20150901|2015-06-17 10:00,17,95.34,95.355,95.225,95.235,1232
20150901|2015-06-17 10:30,17,95.24,95.275,95.19,95.27,1047
20150901|2015-06-17 11:00,17,95.265,95.285,95.2,95.21,734
20150901|2015-06-17 11:30,17,95.215,95.215,95.09,95.125,822
20150901|2015-06-17 12:00,17,95.13,95.185,95.1,95.11,1721
20150901|2015-06-17 12:30,17,95.105,95.21,95.095,95.125,891
20150901|2015-06-17 13:00,17,95.125,95.59,94.53,94.87,14841
20150901|2015-06-17 13:30,17,94.86,94.935,94.46,94.495,8514
20150901|2015-06-17 14:00,17,94.49,94.505,94.31,94.46,5378
20150901|2015-06-17 14:30,17,94.45,94.525,94.425,94.43,1621
20150901|2015-06-17 15:00,17,94.435,94.495,94.43,94.485,368
20150901|2015-06-17 15:30,17,94.48,94.515,94.44,94.48,691
20150901|2015-06-17 19:00,18,94.34,94.375,94.29,94.305,567
20150901|2015-06-17 19:30,18,94.305,94.34,94.26,94.33,639
20150901|2015-06-17 20:00,18,94.33,94.365,94.295,94.355,415
20150901|2015-06-17 20:30,18,94.35,94.37,94.3,94.365,1220
20150901|2015-06-17 21:00,18,94.37,94.38,94.325,94.37,205
20150901|2015-06-17 21:30,18,94.37,94.39,94.29,94.295,332
20150901|2015-06-17 22:00,18,94.29,94.32,94.28,94.305,567
20150901|2015-06-17 22:30,18,94.315,94.335,94.28,94.315,428
20150901|2015-06-17 23:00,18,94.315,94.32,94.27,94.28,106
20150901|2015-06-17 23:30,18,94.28,94.32,94.22,94.29,430
20150901|2015-06-18 00:00,18,94.28,94.33,94.235,94.235,243
20150901|2015-06-18 00:30,18,94.235,94.355,94.21,94.35,468
20150901|2015-06-18 01:00,18,94.34,94.44,94.28,94.43,1015
20150901|2015-06-18 01:30,18,94.43,94.44,94.365,94.39,371
20150901|2015-06-18 02:00,18,94.395,94.395,94.245,94.28,669
20150901|2015-06-18 02:30,18,94.28,94.28,94.085,94.105,1466
20150901|2015-06-18 03:00,18,94.1,94.15,93.82,93.885,3050
20150901|2015-06-18 03:30,18,93.895,94.06,93.86,94.04,1784
20150901|2015-06-18 04:00,18,94.04,94.06,93.92,93.93,652
20150901|2015-06-18 04:30,18,93.925,93.99,93.805,93.815,1228
20150901|2015-06-18 05:00,18,93.81,93.96,93.805,93.96,753
20150901|2015-06-18 05:30,18,93.96,94.02,93.945,93.95,446
20150901|2015-06-18 06:00,18,93.95,93.965,93.825,93.88,1230
20150901|2015-06-18 06:30,18,93.89,93.945,93.835,93.895,472
20150901|2015-06-18 07:00,18,93.89,94.05,93.875,94.02,1392
20150901|2015-06-18 07:30,18,94.015,94.015,93.3,93.95,7931
20150901|2015-06-18 08:00,18,93.945,93.99,93.885,93.9,1319
20150901|2015-06-18 08:30,18,93.895,93.94,93.835,93.92,1844
20150901|2015-06-18 09:00,18,93.945,94.05,93.905,94.03,4069
20150901|2015-06-18 09:30,18,94.04,94.08,93.98,94.03,1364
20150901|2015-06-18 10:00,18,94.035,94.04,93.905,93.925,1511
20150901|2015-06-18 10:30,18,93.93,94.045,93.925,94.02,592
20150901|2015-06-18 11:00,18,94.015,94.09,93.865,94.025,3565
20150901|2015-06-18 11:30,18,94.02,94.425,94.015,94.215,5784
20150901|2015-06-18 12:00,18,94.23,94.32,94.145,94.32,1218
20150901|2015-06-18 12:30,18,94.325,94.35,94.235,94.275,733
20150901|2015-06-18 13:00,18,94.275,94.28,94.15,94.19,707
20150901|2015-06-18 13:30,18,94.19,94.265,94.18,94.245,335
20150901|2015-06-18 14:00,18,94.235,94.27,94.17,94.175,482
20150901|2015-06-18 14:30,18,94.18,94.26,94.155,94.18,505
20150901|2015-06-18 15:00,18,94.17,94.22,94.17,94.21,146
20150901|2015-06-18 15:30,18,94.215,94.255,94.2,94.245,75
20150901|2015-06-18 19:00,19,94.2,94.255,94.175,94.18,250
20150901|2015-06-18 19:30,19,94.185,94.2,94.115,94.12,454
20150901|2015-06-18 20:00,19,94.13,94.185,94.095,94.185,208
20150901|2015-06-18 20:30,19,94.185,94.2,94.165,94.18,252
20150901|2015-06-18 21:00,19,94.18,94.185,94.165,94.185,106
20150901|2015-06-18 21:30,19,94.19,94.205,94.17,94.18,128
20150901|2015-06-18 22:00,19,94.18,94.215,94.16,94.185,727
20150901|2015-06-18 22:30,19,94.175,94.2,94.175,94.19,138
20150901|2015-06-18 23:00,19,94.19,94.26,94.19,94.25,263
20150901|2015-06-18 23:30,19,94.255,94.315,94.24,94.315,271
20150901|2015-06-19 00:00,19,94.32,94.39,94.3,94.365,553
20150901|2015-06-19 00:30,19,94.355,94.42,94.34,94.345,556
20150901|2015-06-19 01:00,19,94.34,94.43,94.3,94.385,1174
20150901|2015-06-19 01:30,19,94.405,94.43,94.335,94.37,586
20150901|2015-06-19 02:00,19,94.375,94.58,94.365,94.405,1657
20150901|2015-06-19 02:30,19,94.41,94.53,94.405,94.525,584
20150901|2015-06-19 03:00,19,94.52,94.57,94.455,94.53,494
20150901|2015-06-19 03:30,19,94.54,94.615,94.5,94.52,553
20150901|2015-06-19 04:00,19,94.53,94.545,94.48,94.515,363
20150901|2015-06-19 04:30,19,94.515,94.58,94.505,94.53,284
20150901|2015-06-19 05:00,19,94.525,94.675,94.525,94.63,1110
20150901|2015-06-19 05:30,19,94.625,94.655,94.545,94.65,274
20150901|2015-06-19 06:00,19,94.645,94.66,94.57,94.63,744
20150901|2015-06-19 06:30,19,94.635,94.655,94.545,94.63,536
20150901|2015-06-19 07:00,19,94.625,94.695,94.55,94.59,1311
20150901|2015-06-19 07:30,19,94.595,94.61,94.51,94.565,1433
20150901|2015-06-19 08:00,19,94.575,94.61,94.415,94.45,1564
20150901|2015-06-19 08:30,19,94.44,94.45,94.295,94.365,1756
20150901|2015-06-19 09:00,19,94.36,94.38,94.3,94.375,871
20150901|2015-06-19 09:30,19,94.375,94.475,94.315,94.445,1648
20150901|2015-06-19 10:00,19,94.45,94.475,94.42,94.455,1623
20150901|2015-06-19 10:30,19,94.455,94.46,94.395,94.415,493
20150901|2015-06-19 11:00,19,94.41,94.445,94.365,94.38,589
20150901|2015-06-19 11:30,19,94.38,94.405,94.36,94.38,561
20150901|2015-06-19 12:00,19,94.375,94.39,94.25,94.295,1207
20150901|2015-06-19 12:30,19,94.285,94.31,94.26,94.285,507
20150901|2015-06-19 13:00,19,94.28,94.28,94.205,94.22,584
20150901|2015-06-19 13:30,19,94.215,94.29,94.215,94.27,1008
20150901|2015-06-19 14:00,19,94.27,94.305,94.24,94.27,206
20150901|2015-06-19 14:30,19,94.275,94.36,94.275,94.345,301
20150901|2015-06-19 15:00,19,94.345,94.365,94.3,94.3,91
20150901|2015-06-19 15:30,19,94.3,94.345,94.29,94.305,44
20150901|2015-06-21 17:00,22,94.275,94.28,94.23,94.28,65
20150901|2015-06-21 17:30,22,94.255,94.28,94.25,94.27,26
20150901|2015-06-21 18:00,22,94.275,94.28,94.205,94.205,14
20150901|2015-06-21 18:30,22,94.205,94.265,94.185,94.265,106
20150901|2015-06-21 19:00,22,94.275,94.3,94.24,94.265,235
20150901|2015-06-21 19:30,22,94.26,94.265,94.21,94.215,159
20150901|2015-06-21 20:00,22,94.22,94.22,94.11,94.125,391
20150901|2015-06-21 20:30,22,94.135,94.185,94.13,94.18,111
20150901|2015-06-21 21:00,22,94.2,94.22,94.17,94.175,87
20150901|2015-06-21 21:30,22,94.175,94.19,94.155,94.185,97
20150901|2015-06-21 22:00,22,94.17,94.18,94.14,94.18,83
20150901|2015-06-21 22:30,22,94.17,94.175,94.135,94.135,73
20150901|2015-06-21 23:00,22,94.14,94.14,94.06,94.075,263
20150901|2015-06-21 23:30,22,94.06,94.06,94.015,94.03,621
20150901|2015-06-22 00:00,22,94.04,94.07,94.03,94.055,299
20150901|2015-06-22 00:30,22,94.055,94.06,93.99,93.995,259
20150901|2015-06-22 01:00,22,93.995,94.14,93.99,94.1,430
20150901|2015-06-22 01:30,22,94.095,94.12,94.025,94.05,393
20150901|2015-06-22 02:00,22,94.055,94.21,94.055,94.2,883
20150901|2015-06-22 02:30,22,94.2,94.525,94.2,94.525,1645
20150901|2015-06-22 03:00,22,94.52,94.55,94.445,94.52,701
20150901|2015-06-22 03:30,22,94.53,94.585,94.395,94.395,459
20150901|2015-06-22 04:00,22,94.39,94.435,94.335,94.405,455
20150901|2015-06-22 04:30,22,94.395,94.4,94.285,94.3,510
20150901|2015-06-22 05:00,22,94.295,94.475,94.285,94.45,378
20150901|2015-06-22 05:30,22,94.45,94.465,94.35,94.435,393
20150901|2015-06-22 06:00,22,94.435,94.46,94.36,94.455,358
20150901|2015-06-22 06:30,22,94.465,94.505,94.405,94.45,418
20150901|2015-06-22 07:00,22,94.45,94.47,94.285,94.305,974
20150901|2015-06-22 07:30,22,94.295,94.345,94.25,94.305,1231
20150901|2015-06-22 08:00,22,94.315,94.365,94.175,94.325,2507
20150901|2015-06-22 08:30,22,94.33,94.375,94.235,94.33,1354
20150901|2015-06-22 09:00,22,94.295,94.41,94.245,94.28,2567
20150901|2015-06-22 09:30,22,94.28,94.3,94.075,94.145,2322
20150901|2015-06-22 10:00,22,94.145,94.23,94.08,94.185,2177
20150901|2015-06-22 10:30,22,94.185,94.275,94.18,94.26,875
20150901|2015-06-22 11:00,22,94.26,94.505,94.26,94.445,2644
20150901|2015-06-22 11:30,22,94.435,94.515,94.37,94.375,620
20150901|2015-06-22 12:00,22,94.38,94.455,94.35,94.435,408
20150901|2015-06-22 12:30,22,94.43,94.53,94.41,94.51,444
20150901|2015-06-22 13:00,22,94.515,94.52,94.44,94.475,448
20150901|2015-06-22 13:30,22,94.475,94.54,94.475,94.525,770
20150901|2015-06-22 14:00,22,94.525,94.61,94.5,94.61,622
20150901|2015-06-22 14:30,22,94.61,94.64,94.51,94.55,412
20150901|2015-06-22 15:00,22,94.55,94.575,94.5,94.52,110
20150901|2015-06-22 15:30,22,94.515,94.52,94.505,94.51,20
20150901|2015-06-22 19:00,23,94.5,94.525,94.485,94.505,215
20150901|2015-06-22 19:30,23,94.505,94.55,94.49,94.55,124
20150901|2015-06-22 20:00,23,94.555,94.635,94.545,94.615,295
20150901|2015-06-22 20:30,23,94.615,94.705,94.58,94.685,451
20150901|2015-06-22 21:00,23,94.68,94.845,94.665,94.805,898
20150901|2015-06-22 21:30,23,94.785,95.095,94.775,95.06,1857
20150901|2015-06-22 22:00,23,95.065,95.075,94.95,94.995,773
20150901|2015-06-22 22:30,23,95.005,95.085,94.985,95.04,1010
20150901|2015-06-22 23:00,23,95.045,95.05,95.02,95.03,190
20150901|2015-06-22 23:30,23,95.04,95.055,94.995,95,182
20150901|2015-06-23 00:00,23,95.005,95.015,94.935,94.985,482
20150901|2015-06-23 00:30,23,94.985,95.03,94.89,94.89,440
20150901|2015-06-23 01:00,23,94.89,95.165,94.885,95.14,1024
20150901|2015-06-23 01:30,23,95.14,95.145,94.965,95.005,1127
20150901|2015-06-23 02:00,23,94.995,95.02,94.885,94.935,1047
20150901|2015-06-23 02:30,23,94.915,95.05,94.865,95.035,857
20150901|2015-06-23 03:00,23,95.04,95.225,95,95.165,1373
20150901|2015-06-23 03:30,23,95.165,95.175,95.105,95.145,484
20150901|2015-06-23 04:00,23,95.155,95.165,95.06,95.105,694
20150901|2015-06-23 04:30,23,95.105,95.24,95.09,95.165,791
20150901|2015-06-23 05:00,23,95.175,95.28,95.16,95.235,720
20150901|2015-06-23 05:30,23,95.225,95.28,95.195,95.28,600
20150901|2015-06-23 06:00,23,95.275,95.36,95.245,95.33,1026
20150901|2015-06-23 06:30,23,95.33,95.415,95.3,95.395,1104
20150901|2015-06-23 07:00,23,95.4,95.5,95.35,95.49,3024
20150901|2015-06-23 07:30,23,95.47,95.705,95.325,95.645,6477
20150901|2015-06-23 08:00,23,95.655,95.885,95.61,95.795,3289
20150901|2015-06-23 08:30,23,95.795,95.81,95.665,95.71,3043
20150901|2015-06-23 09:00,23,95.71,95.805,95.47,95.5,3785
20150901|2015-06-23 09:30,23,95.495,95.54,95.435,95.52,2514
20150901|2015-06-23 10:00,23,95.52,95.6,95.415,95.425,1736
20150901|2015-06-23 10:30,23,95.425,95.49,95.4,95.465,1050
20150901|2015-06-23 11:00,23,95.465,95.59,95.465,95.58,683
20150901|2015-06-23 11:30,23,95.58,95.66,95.565,95.61,744
20150901|2015-06-23 12:00,23,95.61,95.61,95.555,95.605,477
20150901|2015-06-23 12:30,23,95.6,95.71,95.55,95.665,762
20150901|2015-06-23 13:00,23,95.665,95.705,95.64,95.705,514
20150901|2015-06-23 13:30,23,95.7,95.705,95.635,95.655,610
20150901|2015-06-23 14:00,23,95.65,95.67,95.575,95.67,266
20150901|2015-06-23 14:30,23,95.67,95.71,95.625,95.635,386
20150901|2015-06-23 15:00,23,95.63,95.63,95.555,95.61,89
20150901|2015-06-23 15:30,23,95.615,95.64,95.605,95.635,91
20150901|2015-06-23 19:00,24,95.58,95.58,95.52,95.55,329
20150901|2015-06-23 19:30,24,95.54,95.635,95.525,95.635,696
20150901|2015-06-23 20:00,24,95.63,95.665,95.56,95.565,318
20150901|2015-06-23 20:30,24,95.57,95.615,95.57,95.605,130
20150901|2015-06-23 21:00,24,95.625,95.625,95.56,95.56,565
20150901|2015-06-23 21:30,24,95.565,95.57,95.49,95.51,318
20150901|2015-06-23 22:00,24,95.5,95.525,95.495,95.525,127
20150901|2015-06-23 22:30,24,95.52,95.535,95.51,95.515,95
20150901|2015-06-23 23:00,24,95.515,95.53,95.495,95.51,181
20150901|2015-06-23 23:30,24,95.51,95.625,95.51,95.595,474
20150901|2015-06-24 00:00,24,95.605,95.61,95.45,95.455,386
20150901|2015-06-24 00:30,24,95.46,95.49,95.365,95.455,884
20150901|2015-06-24 01:00,24,95.445,95.485,95.345,95.395,793
20150901|2015-06-24 01:30,24,95.385,95.49,95.325,95.4,812
20150901|2015-06-24 02:00,24,95.43,95.475,95.355,95.435,872
20150901|2015-06-24 02:30,24,95.44,95.45,95.25,95.255,1148
20150901|2015-06-24 03:00,24,95.265,95.35,95.24,95.25,852
20150901|2015-06-24 03:30,24,95.245,95.255,95.125,95.23,1026
20150901|2015-06-24 04:00,24,95.23,95.315,95.225,95.31,460
20150901|2015-06-24 04:30,24,95.315,95.44,95.2,95.3,1525
20150901|2015-06-24 05:00,24,95.31,95.49,95.27,95.435,846
20150901|2015-06-24 05:30,24,95.44,95.49,95.38,95.38,273
20150901|2015-06-24 06:00,24,95.38,95.44,95.365,95.4,312
20150901|2015-06-24 06:30,24,95.4,95.4,95.27,95.305,488
20150901|2015-06-24 07:00,24,95.305,95.38,95.27,95.38,1913
20150901|2015-06-24 07:30,24,95.41,95.53,95.315,95.45,2175
20150901|2015-06-24 08:00,24,95.46,95.645,95.445,95.59,2009
20150901|2015-06-24 08:30,24,95.595,95.62,95.495,95.525,1701
20150901|2015-06-24 09:00,24,95.525,95.655,95.475,95.625,1781
20150901|2015-06-24 09:30,24,95.63,95.71,95.59,95.615,1776
20150901|2015-06-24 10:00,24,95.605,95.66,95.535,95.615,1254
20150901|2015-06-24 10:30,24,95.615,95.73,95.61,95.69,1012
20150901|2015-06-24 11:00,24,95.675,95.725,95.61,95.625,798
20150901|2015-06-24 11:30,24,95.62,95.68,95.58,95.585,446
20150901|2015-06-24 12:00,24,95.59,95.615,95.55,95.56,627
20150901|2015-06-24 12:30,24,95.56,95.575,95.35,95.415,1648
20150901|2015-06-24 13:00,24,95.415,95.515,95.39,95.495,583
20150901|2015-06-24 13:30,24,95.49,95.5,95.4,95.41,2604
20150901|2015-06-24 14:00,24,95.41,95.475,95.39,95.435,537
20150901|2015-06-24 14:30,24,95.435,95.505,95.43,95.505,331
20150901|2015-06-24 15:00,24,95.505,95.51,95.45,95.45,80
20150901|2015-06-24 15:30,24,95.44,95.45,95.41,95.45,94
20150901|2015-06-24 19:00,25,95.42,95.46,95.4,95.43,436
20150901|2015-06-24 19:30,25,95.435,95.47,95.41,95.44,157
20150901|2015-06-24 20:00,25,95.445,95.45,95.42,95.45,81
20150901|2015-06-24 20:30,25,95.455,95.515,95.455,95.47,224
20150901|2015-06-24 21:00,25,95.48,95.48,95.425,95.425,235
20150901|2015-06-24 21:30,25,95.425,95.445,95.36,95.36,155
20150901|2015-06-24 22:00,25,95.36,95.37,95.32,95.36,268
20150901|2015-06-24 22:30,25,95.36,95.39,95.35,95.355,86
20150901|2015-06-24 23:00,25,95.355,95.36,95.32,95.355,112
20150901|2015-06-24 23:30,25,95.36,95.41,95.36,95.385,117
20150901|2015-06-25 00:00,25,95.395,95.42,95.39,95.42,61
20150901|2015-06-25 00:30,25,95.415,95.48,95.41,95.44,138
20150901|2015-06-25 01:00,25,95.435,95.475,95.35,95.47,482
20150901|2015-06-25 01:30,25,95.47,95.57,95.455,95.5,540
20150901|2015-06-25 02:00,25,95.5,95.52,95.3,95.42,749
20150901|2015-06-25 02:30,25,95.425,95.49,95.39,95.44,319
20150901|2015-06-25 03:00,25,95.455,95.48,95.375,95.395,740
20150901|2015-06-25 03:30,25,95.395,95.54,95.34,95.535,525
20150901|2015-06-25 04:00,25,95.53,95.68,95.465,95.665,1502
20150901|2015-06-25 04:30,25,95.66,95.7,95.57,95.61,1220
20150901|2015-06-25 05:00,25,95.61,95.64,95.31,95.485,2407
20150901|2015-06-25 05:30,25,95.475,95.53,95.41,95.465,549
20150901|2015-06-25 06:00,25,95.47,95.49,95.415,95.46,432
20150901|2015-06-25 06:30,25,95.465,95.48,95.36,95.41,354
20150901|2015-06-25 07:00,25,95.41,95.475,95.355,95.37,597
20150901|2015-06-25 07:30,25,95.38,95.53,95.37,95.395,1412
20150901|2015-06-25 08:00,25,95.405,95.475,95.365,95.375,844
20150901|2015-06-25 08:30,25,95.37,95.445,95.26,95.43,3720
20150901|2015-06-25 09:00,25,95.435,95.51,95.36,95.38,1759
20150901|2015-06-25 09:30,25,95.38,95.48,95.355,95.475,1250
20150901|2015-06-25 10:00,25,95.48,95.505,95.4,95.415,1447
20150901|2015-06-25 10:30,25,95.42,95.455,95.41,95.45,456
20150901|2015-06-25 11:00,25,95.45,95.455,95.41,95.435,352
20150901|2015-06-25 11:30,25,95.43,95.44,95.37,95.38,395
20150901|2015-06-25 12:00,25,95.395,95.415,95.31,95.35,488
20150901|2015-06-25 12:30,25,95.355,95.38,95.34,95.38,189
20150901|2015-06-25 13:00,25,95.375,95.43,95.365,95.39,295
20150901|2015-06-25 13:30,25,95.39,95.405,95.36,95.39,666
20150901|2015-06-25 14:00,25,95.38,95.405,95.355,95.38,288
20150901|2015-06-25 14:30,25,95.385,95.39,95.35,95.37,445
20150901|2015-06-25 15:00,25,95.37,95.405,95.37,95.375,170
20150901|2015-06-25 15:30,25,95.37,95.375,95.345,95.36,43
20150901|2015-06-25 19:00,26,95.36,95.42,95.36,95.4,148
20150901|2015-06-25 19:30,26,95.405,95.495,95.405,95.485,396
20150901|2015-06-25 20:00,26,95.48,95.495,95.45,95.45,388
20150901|2015-06-25 20:30,26,95.45,95.515,95.445,95.485,313
20150901|2015-06-25 21:00,26,95.485,95.515,95.47,95.47,384
20150901|2015-06-25 21:30,26,95.475,95.5,95.445,95.445,247
20150901|2015-06-25 22:00,26,95.44,95.45,95.425,95.43,127
20150901|2015-06-25 22:30,26,95.43,95.475,95.43,95.45,115
20150901|2015-06-25 23:00,26,95.45,95.465,95.43,95.45,100
20150901|2015-06-25 23:30,26,95.46,95.475,95.425,95.46,111
20150901|2015-06-26 00:00,26,95.45,95.485,95.45,95.46,104
20150901|2015-06-26 00:30,26,95.46,95.475,95.445,95.45,83
20150901|2015-06-26 01:00,26,95.455,95.47,95.35,95.405,321
20150901|2015-06-26 01:30,26,95.405,95.455,95.375,95.42,206
20150901|2015-06-26 02:00,26,95.42,95.48,95.37,95.38,378
20150901|2015-06-26 02:30,26,95.38,95.41,95.33,95.355,462
20150901|2015-06-26 03:00,26,95.36,95.36,95.275,95.32,635
20150901|2015-06-26 03:30,26,95.315,95.36,95.28,95.35,391
20150901|2015-06-26 04:00,26,95.355,95.405,95.32,95.36,266
20150901|2015-06-26 04:30,26,95.37,95.43,95.36,95.425,236
20150901|2015-06-26 05:00,26,95.43,95.445,95.375,95.395,690
20150901|2015-06-26 05:30,26,95.4,95.415,95.295,95.365,314
20150901|2015-06-26 06:00,26,95.355,95.44,95.335,95.385,490
20150901|2015-06-26 06:30,26,95.38,95.44,95.35,95.435,757
20150901|2015-06-26 07:00,26,95.44,95.455,95.385,95.435,843
20150901|2015-06-26 07:30,26,95.44,95.595,95.41,95.595,2208
20150901|2015-06-26 08:00,26,95.595,95.78,95.58,95.62,4860
20150901|2015-06-26 08:30,26,95.615,95.645,95.55,95.565,1782
20150901|2015-06-26 09:00,26,95.56,95.605,95.45,95.51,2821
20150901|2015-06-26 09:30,26,95.5,95.835,95.435,95.82,2275
20150901|2015-06-26 10:00,26,95.815,95.86,95.69,95.695,3758
20150901|2015-06-26 10:30,26,95.71,95.815,95.69,95.71,1170
20150901|2015-06-26 11:00,26,95.71,95.82,95.7,95.8,711
20150901|2015-06-26 11:30,26,95.795,95.84,95.665,95.68,1315
20150901|2015-06-26 12:00,26,95.68,95.725,95.645,95.69,708
20150901|2015-06-26 12:30,26,95.695,95.745,95.67,95.685,495
20150901|2015-06-26 13:00,26,95.68,95.715,95.65,95.66,416
20150901|2015-06-26 13:30,26,95.665,95.675,95.605,95.67,788
20150901|2015-06-26 14:00,26,95.665,95.67,95.595,95.62,229
20150901|2015-06-26 14:30,26,95.615,95.615,95.575,95.59,684
20150901|2015-06-26 15:00,26,95.59,95.63,95.545,95.625,80
20150901|2015-06-26 15:30,26,95.63,95.65,95.565,95.595,119
20150901|2015-06-28 17:00,29,96.41,96.695,96.31,96.415,1528
20150901|2015-06-28 17:30,29,96.39,96.46,96.335,96.455,950
20150901|2015-06-28 18:00,29,96.45,96.475,96.395,96.475,111
20150901|2015-06-28 18:30,29,96.47,96.605,96.47,96.6,195
20150901|2015-06-28 19:00,29,96.6,96.6,96.26,96.3,2496
20150901|2015-06-28 19:30,29,96.3,96.395,96.26,96.36,1086
20150901|2015-06-28 20:00,29,96.36,96.45,96.295,96.425,544
20150901|2015-06-28 20:30,29,96.425,96.48,96.415,96.455,562
20150901|2015-06-28 21:00,29,96.45,96.455,96.385,96.42,418
20150901|2015-06-28 21:30,29,96.42,96.445,96.4,96.42,402
20150901|2015-06-28 22:00,29,96.415,96.42,96.33,96.33,1035
20150901|2015-06-28 22:30,29,96.335,96.335,96.26,96.31,3123
20150901|2015-06-28 23:00,29,96.315,96.345,96.305,96.34,310
20150901|2015-06-28 23:30,29,96.33,96.385,96.28,96.335,383
20150901|2015-06-29 00:00,29,96.325,96.345,96.22,96.28,529
20150901|2015-06-29 00:30,29,96.275,96.425,96.235,96.245,1001
20150901|2015-06-29 01:00,29,96.245,96.29,95.86,95.915,2296
20150901|2015-06-29 01:30,29,95.92,96.01,95.705,95.895,4809
20150901|2015-06-29 02:00,29,95.89,96.04,95.835,95.95,1947
20150901|2015-06-29 02:30,29,95.955,96.1,95.86,96.02,1142
20150901|2015-06-29 03:00,29,96.03,96.115,95.925,95.95,1602
20150901|2015-06-29 03:30,29,95.955,95.975,95.725,95.785,1577
20150901|2015-06-29 04:00,29,95.795,95.955,95.79,95.95,1234
20150901|2015-06-29 04:30,29,95.945,95.955,95.87,95.935,769
20150901|2015-06-29 05:00,29,95.925,95.99,95.8,95.865,968
20150901|2015-06-29 05:30,29,95.86,95.87,95.66,95.77,1085
20150901|2015-06-29 06:00,29,95.77,95.885,95.75,95.78,685
20150901|2015-06-29 06:30,29,95.78,95.87,95.755,95.87,626
20150901|2015-06-29 07:00,29,95.87,95.89,95.645,95.705,2961
20150901|2015-06-29 07:30,29,95.705,95.765,95.605,95.685,2546
20150901|2015-06-29 08:00,29,95.67,95.83,95.625,95.795,2020
20150901|2015-06-29 08:30,29,95.79,95.815,95.675,95.755,2252
20150901|2015-06-29 09:00,29,95.755,95.78,95.505,95.53,3548
20150901|2015-06-29 09:30,29,95.525,95.62,95.41,95.525,2894
20150901|2015-06-29 10:00,29,95.53,95.56,95.23,95.28,5006
20150901|2015-06-29 10:30,29,95.275,95.38,95.18,95.37,2124
20150901|2015-06-29 11:00,29,95.36,95.38,95.27,95.32,952
20150901|2015-06-29 11:30,29,95.32,95.355,95.18,95.205,2193
20150901|2015-06-29 12:00,29,95.21,95.26,95.18,95.215,1306
20150901|2015-06-29 12:30,29,95.22,95.23,94.85,95.02,5034
20150901|2015-06-29 13:00,29,95.015,95.1,94.91,94.91,1152
20150901|2015-06-29 13:30,29,94.92,95.045,94.915,94.94,2944
20150901|2015-06-29 14:00,29,94.94,95.12,94.94,95.095,1344
20150901|2015-06-29 14:30,29,95.095,95.135,95.025,95.035,622
20150901|2015-06-29 15:00,29,95.035,95.065,94.995,95.06,117
20150901|2015-06-29 15:30,29,95.06,95.085,95.015,95.07,84
20150901|2015-06-29 19:00,30,95.23,95.27,95.175,95.225,413
20150901|2015-06-29 19:30,30,95.225,95.305,95.195,95.28,1454
20150901|2015-06-29 20:00,30,95.28,95.36,95.26,95.35,455
20150901|2015-06-29 20:30,30,95.355,95.36,95.295,95.315,289
20150901|2015-06-29 21:00,30,95.32,95.33,95.275,95.325,408
20150901|2015-06-29 21:30,30,95.33,95.38,95.305,95.35,545
20150901|2015-06-29 22:00,30,95.355,95.36,95.32,95.34,198
20150901|2015-06-29 22:30,30,95.34,95.34,95.315,95.32,78
20150901|2015-06-29 23:00,30,95.335,95.36,95.32,95.34,81
20150901|2015-06-29 23:30,30,95.345,95.365,95.3,95.305,389
20150901|2015-06-30 00:00,30,95.3,95.345,95.27,95.345,235
20150901|2015-06-30 00:30,30,95.335,95.37,95.29,95.365,251
20150901|2015-06-30 01:00,30,95.36,95.41,95.275,95.385,457
20150901|2015-06-30 01:30,30,95.39,95.53,95.33,95.52,940
20150901|2015-06-30 02:00,30,95.5,95.555,95.24,95.3,1246
20150901|2015-06-30 02:30,30,95.3,95.48,95.3,95.45,575
20150901|2015-06-30 03:00,30,95.44,95.49,95.395,95.435,382
20150901|2015-06-30 03:30,30,95.425,95.595,95.41,95.555,1151
20150901|2015-06-30 04:00,30,95.545,95.61,95.38,95.485,1339
20150901|2015-06-30 04:30,30,95.49,95.515,95.305,95.35,716
20150901|2015-06-30 05:00,30,95.365,95.375,95.23,95.335,695
20150901|2015-06-30 05:30,30,95.33,95.44,95.29,95.365,492
20150901|2015-06-30 06:00,30,95.36,95.44,95.34,95.385,233
20150901|2015-06-30 06:30,30,95.375,95.49,95.32,95.485,589
20150901|2015-06-30 07:00,30,95.49,95.51,95.27,95.35,1995
20150901|2015-06-30 07:30,30,95.355,95.405,95.17,95.215,1895
20150901|2015-06-30 08:00,30,95.215,95.35,95.015,95.285,3355
20150901|2015-06-30 08:30,30,95.285,95.37,95.25,95.3,1942
20150901|2015-06-30 09:00,30,95.285,95.425,95.25,95.365,2121
20150901|2015-06-30 09:30,30,95.36,95.71,95.315,95.68,2762
20150901|2015-06-30 10:00,30,95.68,95.885,95.66,95.705,5189
20150901|2015-06-30 10:30,30,95.7,95.725,95.58,95.61,1003
20150901|2015-06-30 11:00,30,95.61,95.705,95.545,95.68,1078
20150901|2015-06-30 11:30,30,95.685,95.71,95.59,95.615,676
20150901|2015-06-30 12:00,30,95.62,95.705,95.615,95.64,440
20150901|2015-06-30 12:30,30,95.64,95.72,95.625,95.645,1112
20150901|2015-06-30 13:00,30,95.645,95.7,95.605,95.7,376
20150901|2015-06-30 13:30,30,95.695,95.715,95.615,95.67,1379
20150901|2015-06-30 14:00,30,95.675,95.69,95.65,95.67,492
20150901|2015-06-30 14:30,30,95.67,95.685,95.655,95.68,456
20150901|2015-06-30 15:00,30,95.68,95.77,95.675,95.765,539
20150901|2015-06-30 15:30,30,95.755,95.78,95.695,95.695,106
20150901|2015-06-30 19:00,1,95.795,95.805,95.74,95.79,57
20150901|2015-06-30 19:30,1,95.765,95.815,95.76,95.775,377
20150901|2015-06-30 20:00,1,95.775,95.795,95.735,95.75,283
20150901|2015-06-30 20:30,1,95.75,95.785,95.74,95.75,167
20150901|2015-06-30 21:00,1,95.75,95.795,95.725,95.795,200
20150901|2015-06-30 21:30,1,95.79,95.8,95.765,95.785,287
20150901|2015-06-30 22:00,1,95.775,95.78,95.76,95.765,87
20150901|2015-06-30 22:30,1,95.77,95.775,95.745,95.75,80
20150901|2015-06-30 23:00,1,95.75,95.79,95.75,95.785,63
20150901|2015-06-30 23:30,1,95.795,95.81,95.755,95.76,142
20150901|2015-07-01 00:00,1,95.755,95.775,95.75,95.77,79
20150901|2015-07-01 00:30,1,95.765,95.84,95.76,95.84,169
20150901|2015-07-01 01:00,1,95.845,95.93,95.81,95.845,856
20150901|2015-07-01 01:30,1,95.86,95.88,95.825,95.86,230
20150901|2015-07-01 02:00,1,95.87,95.99,95.8,95.92,1312
20150901|2015-07-01 02:30,1,95.92,96.01,95.9,95.93,713
20150901|2015-07-01 03:00,1,95.915,96.03,95.9,95.945,886
20150901|2015-07-01 03:30,1,95.945,96.04,95.75,95.775,1664
20150901|2015-07-01 04:00,1,95.78,95.87,95.64,95.835,2079
20150901|2015-07-01 04:30,1,95.83,95.95,95.83,95.915,1357
20150901|2015-07-01 05:00,1,95.92,96.065,95.89,96.04,581
20150901|2015-07-01 05:30,1,96.03,96.085,95.99,96.02,521
20150901|2015-07-01 06:00,1,96.015,96.08,95.965,96.055,632
20150901|2015-07-01 06:30,1,96.055,96.085,96.01,96.05,588
20150901|2015-07-01 07:00,1,96.06,96.295,96.045,96.23,3944
20150901|2015-07-01 07:30,1,96.23,96.25,96.13,96.145,3921
20150901|2015-07-01 08:00,1,96.145,96.21,96.105,96.21,2124
20150901|2015-07-01 08:30,1,96.215,96.355,96.185,96.33,3867
20150901|2015-07-01 09:00,1,96.34,96.4,96.19,96.23,3166
20150901|2015-07-01 09:30,1,96.23,96.26,96.065,96.085,2593
20150901|2015-07-01 10:00,1,96.085,96.235,96.075,96.215,1601
20150901|2015-07-01 10:30,1,96.21,96.27,96.205,96.265,716
20150901|2015-07-01 11:00,1,96.265,96.32,96.26,96.28,703
20150901|2015-07-01 11:30,1,96.28,96.325,96.27,96.32,1206
20150901|2015-07-01 12:00,1,96.32,96.45,96.31,96.445,1788
20150901|2015-07-01 12:30,1,96.44,96.465,96.385,96.45,1113
20150901|2015-07-01 13:00,1,96.455,96.55,96.42,96.55,1436
20150901|2015-07-01 13:30,1,96.545,96.555,96.47,96.525,1518
20150901|2015-07-01 14:00,1,96.525,96.545,96.485,96.5,1348
20150901|2015-07-01 14:30,1,96.485,96.5,96.44,96.47,919
20150901|2015-07-01 15:00,1,96.47,96.47,96.425,96.46,418
20150901|2015-07-01 15:30,1,96.475,96.495,96.465,96.465,70
20150901|2015-07-01 19:00,2,96.58,96.6,96.55,96.585,435
20150901|2015-07-01 19:30,2,96.585,96.6,96.53,96.545,402
20150901|2015-07-01 20:00,2,96.54,96.56,96.505,96.51,190
20150901|2015-07-01 20:30,2,96.51,96.53,96.475,96.53,305
20150901|2015-07-01 21:00,2,96.53,96.54,96.45,96.46,192
20150901|2015-07-01 21:30,2,96.46,96.465,96.355,96.385,600
20150901|2015-07-01 22:00,2,96.39,96.39,96.335,96.38,217
20150901|2015-07-01 22:30,2,96.375,96.405,96.355,96.38,156
20150901|2015-07-01 23:00,2,96.385,96.41,96.36,96.365,189
20150901|2015-07-01 23:30,2,96.365,96.375,96.345,96.37,240
20150901|2015-07-02 00:00,2,96.365,96.43,96.36,96.41,205
20150901|2015-07-02 00:30,2,96.4,96.42,96.37,96.38,316
20150901|2015-07-02 01:00,2,96.38,96.475,96.38,96.41,427
20150901|2015-07-02 01:30,2,96.405,96.44,96.305,96.385,444
20150901|2015-07-02 02:00,2,96.37,96.52,96.345,96.495,586
20150901|2015-07-02 02:30,2,96.49,96.605,96.49,96.525,834
20150901|2015-07-02 03:00,2,96.52,96.615,96.49,96.5,738
20150901|2015-07-02 03:30,2,96.49,96.49,96.4,96.435,840
20150901|2015-07-02 04:00,2,96.43,96.485,96.42,96.445,246
20150901|2015-07-02 04:30,2,96.445,96.445,96.375,96.4,248
20150901|2015-07-02 05:00,2,96.39,96.435,96.38,96.41,692
20150901|2015-07-02 05:30,2,96.42,96.48,96.415,96.475,463
20150901|2015-07-02 06:00,2,96.48,96.5,96.435,96.445,363
20150901|2015-07-02 06:30,2,96.45,96.485,96.41,96.475,482
20150901|2015-07-02 07:00,2,96.48,96.67,96.46,96.67,2236
20150901|2015-07-02 07:30,2,96.67,96.67,96.03,96.225,10539
20150901|2015-07-02 08:00,2,96.23,96.32,96.17,96.29,3466
20150901|2015-07-02 08:30,2,96.295,96.34,96.21,96.285,1602
20150901|2015-07-02 09:00,2,96.28,96.29,96.15,96.165,3151
20150901|2015-07-02 09:30,2,96.17,96.225,96.12,96.15,2209
20150901|2015-07-02 10:00,2,96.155,96.215,96.11,96.175,1846
20150901|2015-07-02 10:30,2,96.16,96.25,96.15,96.25,810
20150901|2015-07-02 11:00,2,96.25,96.265,96.2,96.235,727
20150901|2015-07-02 11:30,2,96.245,96.26,96.2,96.215,814
20150901|2015-07-02 12:00,2,96.215,96.275,96.195,96.27,781
20150901|2015-07-02 12:30,2,96.265,96.335,96.23,96.28,696
20150901|2015-07-02 13:00,2,96.285,96.29,96.255,96.275,426
20150901|2015-07-02 13:30,2,96.27,96.345,96.27,96.295,682
20150901|2015-07-02 14:00,2,96.295,96.335,96.27,96.275,211
20150901|2015-07-02 14:30,2,96.275,96.29,96.225,96.285,781
20150901|2015-07-02 15:00,2,96.285,96.31,96.265,96.285,88
20150901|2015-07-02 15:30,2,96.28,96.285,96.255,96.255,51
20150901|2015-07-02 19:00,3,96.29,96.29,96.16,96.175,226
20150901|2015-07-02 19:30,3,96.17,96.255,96.17,96.24,167
20150901|2015-07-02 20:00,3,96.25,96.265,96.21,96.22,182
20150901|2015-07-02 20:30,3,96.225,96.27,96.225,96.255,174
20150901|2015-07-02 21:00,3,96.245,96.275,96.2,96.25,172
20150901|2015-07-02 21:30,3,96.245,96.26,96.225,96.24,112
20150901|2015-07-02 22:00,3,96.24,96.265,96.21,96.225,122
20150901|2015-07-02 22:30,3,96.215,96.235,96.21,96.22,107
20150901|2015-07-02 23:00,3,96.215,96.225,96.2,96.21,283
20150901|2015-07-02 23:30,3,96.21,96.245,96.2,96.21,69
20150901|2015-07-03 00:00,3,96.2,96.24,96.185,96.24,330
20150901|2015-07-03 00:30,3,96.235,96.235,96.215,96.235,51
20150901|2015-07-03 01:00,3,96.215,96.25,96.2,96.215,109
20150901|2015-07-03 01:30,3,96.205,96.235,96.15,96.21,213
20150901|2015-07-03 02:00,3,96.21,96.225,96.095,96.105,438
20150901|2015-07-03 02:30,3,96.115,96.205,96.085,96.185,401
20150901|2015-07-03 03:00,3,96.16,96.16,96.08,96.08,281
20150901|2015-07-03 03:30,3,96.075,96.145,96.075,96.145,214
20150901|2015-07-03 04:00,3,96.1,96.145,96.075,96.08,757
20150901|2015-07-03 04:30,3,96.075,96.105,96.04,96.065,266
20150901|2015-07-03 05:00,3,96.07,96.105,96.055,96.055,143
20150901|2015-07-03 05:30,3,96.065,96.145,96.055,96.125,98
20150901|2015-07-03 06:00,3,96.13,96.21,96.13,96.185,285
20150901|2015-07-03 06:30,3,96.195,96.195,96.175,96.185,121
20150901|2015-07-03 07:00,3,96.185,96.25,96.17,96.25,698
20150901|2015-07-03 07:30,3,96.26,96.315,96.225,96.23,561
20150901|2015-07-03 08:00,3,96.23,96.26,96.195,96.23,351
20150901|2015-07-03 08:30,3,96.23,96.23,96.15,96.185,402
20150901|2015-07-03 09:00,3,96.19,96.21,96.14,96.2,364
20150901|2015-07-03 09:30,3,96.2,96.21,96.16,96.17,305
20150901|2015-07-03 10:00,3,96.17,96.21,96.145,96.21,374
20150901|2015-07-03 10:30,3,96.215,96.24,96.19,96.215,359
20150901|2015-07-03 11:00,3,96.225,96.225,96.15,96.205,330
20150901|2015-07-03 11:30,3,96.205,96.42,96.195,96.4,412
20150901|2015-07-05 17:00,6,96.77,96.87,96.56,96.685,1336
20150901|2015-07-05 17:30,6,96.655,96.69,96.57,96.595,382
20150901|2015-07-05 18:00,6,96.61,96.65,96.5,96.58,119
20150901|2015-07-05 18:30,6,96.6,96.845,96.58,96.81,231
20150901|2015-07-05 19:00,6,96.815,96.815,96.615,96.66,1466
20150901|2015-07-05 19:30,6,96.66,96.7,96.64,96.665,589
20150901|2015-07-05 20:00,6,96.665,96.67,96.5,96.54,1305
20150901|2015-07-05 20:30,6,96.54,96.56,96.455,96.56,572
20150901|2015-07-05 21:00,6,96.56,96.59,96.505,96.535,299
20150901|2015-07-05 21:30,6,96.545,96.575,96.53,96.555,123
20150901|2015-07-05 22:00,6,96.555,96.635,96.555,96.595,684
20150901|2015-07-05 22:30,6,96.6,96.625,96.59,96.59,211
20150901|2015-07-05 23:00,6,96.59,96.6,96.545,96.55,118
20150901|2015-07-05 23:30,6,96.545,96.635,96.535,96.605,291
20150901|2015-07-06 00:00,6,96.605,96.7,96.595,96.61,525
20150901|2015-07-06 00:30,6,96.595,96.625,96.235,96.37,1478
20150901|2015-07-06 01:00,6,96.36,96.485,96.325,96.435,857
20150901|2015-07-06 01:30,6,96.435,96.56,96.355,96.475,815
20150901|2015-07-06 02:00,6,96.49,96.54,96.405,96.44,735
20150901|2015-07-06 02:30,6,96.44,96.475,96.305,96.315,1061
20150901|2015-07-06 03:00,6,96.315,96.355,96.195,96.325,1554
20150901|2015-07-06 03:30,6,96.335,96.455,96.335,96.435,640
20150901|2015-07-06 04:00,6,96.435,96.54,96.42,96.515,506
20150901|2015-07-06 04:30,6,96.52,96.545,96.465,96.525,249
20150901|2015-07-06 05:00,6,96.52,96.69,96.51,96.67,824
20150901|2015-07-06 05:30,6,96.665,96.71,96.62,96.665,462
20150901|2015-07-06 06:00,6,96.66,96.73,96.62,96.695,759
20150901|2015-07-06 06:30,6,96.685,96.8,96.63,96.76,593
20150901|2015-07-06 07:00,6,96.765,96.84,96.71,96.745,2038
20150901|2015-07-06 07:30,6,96.75,96.765,96.635,96.66,1616
20150901|2015-07-06 08:00,6,96.665,96.72,96.645,96.69,716
20150901|2015-07-06 08:30,6,96.69,96.725,96.555,96.555,1579
20150901|2015-07-06 09:00,6,96.585,96.645,96.54,96.57,1777
20150901|2015-07-06 09:30,6,96.57,96.625,96.315,96.33,4217
20150901|2015-07-06 10:00,6,96.34,96.43,96.32,96.4,1510
20150901|2015-07-06 10:30,6,96.4,96.435,96.25,96.31,1142
20150901|2015-07-06 11:00,6,96.315,96.335,96.205,96.27,959
20150901|2015-07-06 11:30,6,96.275,96.33,96.245,96.305,420
20150901|2015-07-06 12:00,6,96.3,96.305,96.23,96.305,354
20150901|2015-07-06 12:30,6,96.315,96.41,96.305,96.365,963
20150901|2015-07-06 13:00,6,96.375,96.415,96.37,96.415,451
20150901|2015-07-06 13:30,6,96.415,96.515,96.41,96.485,929
20150901|2015-07-06 14:00,6,96.495,96.495,96.45,96.475,307
20150901|2015-07-06 14:30,6,96.475,96.49,96.435,96.445,482
20150901|2015-07-06 15:00,6,96.445,96.45,96.42,96.445,76
20150901|2015-07-06 15:30,6,96.43,96.44,96.41,96.43,38
20150901|2015-07-06 19:00,7,96.555,96.57,96.505,96.505,141
20150901|2015-07-06 19:30,7,96.505,96.545,96.49,96.535,212
20150901|2015-07-06 20:00,7,96.52,96.555,96.51,96.53,111
20150901|2015-07-06 20:30,7,96.535,96.61,96.52,96.575,374
20150901|2015-07-06 21:00,7,96.575,96.595,96.57,96.58,265
20150901|2015-07-06 21:30,7,96.58,96.61,96.56,96.61,141
20150901|2015-07-06 22:00,7,96.61,96.665,96.6,96.645,233
20150901|2015-07-06 22:30,7,96.635,96.65,96.61,96.615,82
20150901|2015-07-06 23:00,7,96.61,96.615,96.59,96.595,194
20150901|2015-07-06 23:30,7,96.59,96.645,96.58,96.605,247
20150901|2015-07-07 00:00,7,96.61,96.625,96.575,96.6,192
20150901|2015-07-07 00:30,7,96.605,96.63,96.555,96.555,232
20150901|2015-07-07 01:00,7,96.555,96.685,96.525,96.68,750
20150901|2015-07-07 01:30,7,96.68,96.73,96.625,96.67,611
20150901|2015-07-07 02:00,7,96.665,96.745,96.64,96.7,712
20150901|2015-07-07 02:30,7,96.705,96.885,96.685,96.835,1593
20150901|2015-07-07 03:00,7,96.84,97.04,96.825,97,2247
20150901|2015-07-07 03:30,7,96.995,97.14,96.955,97.1,1521
20150901|2015-07-07 04:00,7,97.105,97.14,97.02,97.055,735
20150901|2015-07-07 04:30,7,97.06,97.075,96.895,96.935,638
20150901|2015-07-07 05:00,7,96.935,97.155,96.895,97.13,2159
20150901|2015-07-07 05:30,7,97.13,97.26,96.995,97.015,2304
20150901|2015-07-07 06:00,7,97.015,97.155,97,97.12,797
20150901|2015-07-07 06:30,7,97.125,97.22,97.125,97.195,818
20150901|2015-07-07 07:00,7,97.205,97.415,97.185,97.405,4765
20150901|2015-07-07 07:30,7,97.395,97.45,97.32,97.345,2537
20150901|2015-07-07 08:00,7,97.355,97.41,97.275,97.3,1646
20150901|2015-07-07 08:30,7,97.29,97.36,97.19,97.24,2655
20150901|2015-07-07 09:00,7,97.245,97.37,97.195,97.365,2157
20150901|2015-07-07 09:30,7,97.36,97.385,97.25,97.34,2503
20150901|2015-07-07 10:00,7,97.335,97.345,97.16,97.255,2805
20150901|2015-07-07 10:30,7,97.245,97.245,97.13,97.175,1649
20150901|2015-07-07 11:00,7,97.185,97.235,97.035,97.18,1637
20150901|2015-07-07 11:30,7,97.185,97.3,97.17,97.285,1158
20150901|2015-07-07 12:00,7,97.28,97.29,97.18,97.22,1013
20150901|2015-07-07 12:30,7,97.22,97.22,97.13,97.13,672
20150901|2015-07-07 13:00,7,97.14,97.14,97.09,97.125,356
20150901|2015-07-07 13:30,7,97.125,97.15,97.035,97.075,1382
20150901|2015-07-07 14:00,7,97.08,97.08,96.625,96.69,2711
20150901|2015-07-07 14:30,7,96.69,96.845,96.59,96.845,2434
20150901|2015-07-07 15:00,7,96.845,96.92,96.81,96.86,466
20150901|2015-07-07 15:30,7,96.875,96.965,96.875,96.885,99
20150901|2015-07-07 19:00,8,96.905,96.98,96.9,96.935,766
20150901|2015-07-07 19:30,8,96.93,96.98,96.92,96.975,293
20150901|2015-07-07 20:00,8,96.965,97.04,96.94,97.025,754
20150901|2015-07-07 20:30,8,97.01,97.09,96.975,96.98,739
20150901|2015-07-07 21:00,8,97,97.015,96.92,96.94,216
20150901|2015-07-07 21:30,8,96.935,97.035,96.93,97.02,298
20150901|2015-07-07 22:00,8,97.02,97.045,96.985,97,145
20150901|2015-07-07 22:30,8,96.99,96.995,96.935,96.965,325
20150901|2015-07-07 23:00,8,96.96,96.96,96.88,96.895,386
20150901|2015-07-07 23:30,8,96.895,96.905,96.805,96.845,663
20150901|2015-07-08 00:00,8,96.855,96.87,96.805,96.845,263
20150901|2015-07-08 00:30,8,96.845,96.865,96.805,96.85,335
20150901|2015-07-08 01:00,8,96.845,96.9,96.765,96.785,712
20150901|2015-07-08 01:30,8,96.775,96.82,96.69,96.795,1574
20150901|2015-07-08 02:00,8,96.805,96.875,96.765,96.835,625
20150901|2015-07-08 02:30,8,96.84,96.855,96.53,96.6,1630
20150901|2015-07-08 03:00,8,96.615,96.73,96.59,96.71,603
20150901|2015-07-08 03:30,8,96.72,96.77,96.625,96.635,600
20150901|2015-07-08 04:00,8,96.635,96.66,96.525,96.65,764
20150901|2015-07-08 04:30,8,96.645,96.67,96.53,96.59,330
20150901|2015-07-08 05:00,8,96.6,96.665,96.575,96.63,325
20150901|2015-07-08 05:30,8,96.635,96.855,96.63,96.85,503
20150901|2015-07-08 06:00,8,96.85,96.895,96.795,96.845,873
20150901|2015-07-08 06:30,8,96.84,96.87,96.72,96.755,277
20150901|2015-07-08 07:00,8,96.755,96.795,96.695,96.74,1348
20150901|2015-07-08 07:30,8,96.74,96.76,96.695,96.72,1003
20150901|2015-07-08 08:00,8,96.725,96.745,96.455,96.57,2651
20150901|2015-07-08 08:30,8,96.565,96.64,96.49,96.64,1939
20150901|2015-07-08 09:00,8,96.63,96.715,96.555,96.565,1854
20150901|2015-07-08 09:30,8,96.57,96.665,96.485,96.505,1557
20150901|2015-07-08 10:00,8,96.51,96.545,96.205,96.325,5786
20150901|2015-07-08 10:30,8,96.325,96.465,96.315,96.39,2034
20150901|2015-07-08 11:00,8,96.39,96.52,96.305,96.48,1466
20150901|2015-07-08 11:30,8,96.475,96.59,96.46,96.58,1008
20150901|2015-07-08 12:00,8,96.575,96.64,96.53,96.56,977
20150901|2015-07-08 12:30,8,96.565,96.59,96.55,96.565,495
20150901|2015-07-08 13:00,8,96.565,96.605,96.36,96.405,1481
20150901|2015-07-08 13:30,8,96.405,96.5,96.375,96.465,865
20150901|2015-07-08 14:00,8,96.465,96.485,96.375,96.385,470
20150901|2015-07-08 14:30,8,96.385,96.44,96.36,96.43,255
20150901|2015-07-08 15:00,8,96.42,96.43,96.375,96.385,171
20150901|2015-07-08 15:30,8,96.37,96.405,96.365,96.37,23
20150901|2015-07-08 19:00,9,96.44,96.465,96.385,96.415,191
20150901|2015-07-08 19:30,9,96.415,96.475,96.4,96.45,343
20150901|2015-07-08 20:00,9,96.455,96.48,96.425,96.435,257
20150901|2015-07-08 20:30,9,96.44,96.455,96.375,96.44,280
20150901|2015-07-08 21:00,9,96.455,96.465,96.395,96.425,220
20150901|2015-07-08 21:30,9,96.43,96.45,96.41,96.425,66
20150901|2015-07-08 22:00,9,96.43,96.45,96.415,96.42,242
20150901|2015-07-08 22:30,9,96.415,96.43,96.4,96.425,94
20150901|2015-07-08 23:00,9,96.405,96.42,96.385,96.4,54
20150901|2015-07-08 23:30,9,96.405,96.45,96.4,96.43,242
20150901|2015-07-09 00:00,9,96.44,96.44,96.205,96.28,888
20150901|2015-07-09 00:30,9,96.28,96.32,96.24,96.28,487
20150901|2015-07-09 01:00,9,96.29,96.345,96.11,96.225,1158
20150901|2015-07-09 01:30,9,96.22,96.34,96.2,96.275,398
20150901|2015-07-09 02:00,9,96.315,96.535,96.31,96.5,1714
20150901|2015-07-09 02:30,9,96.48,96.685,96.465,96.685,977
20150901|2015-07-09 03:00,9,96.68,96.74,96.595,96.625,687
20150901|2015-07-09 03:30,9,96.62,96.675,96.62,96.645,325
20150901|2015-07-09 04:00,9,96.63,96.74,96.62,96.725,544
20150901|2015-07-09 04:30,9,96.735,96.75,96.66,96.705,421
20150901|2015-07-09 05:00,9,96.71,96.71,96.62,96.64,490
20150901|2015-07-09 05:30,9,96.645,96.735,96.645,96.66,333
20150901|2015-07-09 06:00,9,96.65,96.7,96.52,96.57,596
20150901|2015-07-09 06:30,9,96.565,96.585,96.52,96.525,367
20150901|2015-07-09 07:00,9,96.515,96.605,96.46,96.6,1007
20150901|2015-07-09 07:30,9,96.585,96.735,96.49,96.655,1535
20150901|2015-07-09 08:00,9,96.66,96.685,96.56,96.56,881
20150901|2015-07-09 08:30,9,96.565,96.565,96.415,96.505,2896
20150901|2015-07-09 09:00,9,96.5,96.64,96.435,96.605,1510
20150901|2015-07-09 09:30,9,96.605,96.725,96.57,96.61,1424
20150901|2015-07-09 10:00,9,96.615,96.68,96.59,96.67,1091
20150901|2015-07-09 10:30,9,96.675,96.765,96.635,96.735,1067
20150901|2015-07-09 11:00,9,96.73,96.8,96.695,96.74,1295
20150901|2015-07-09 11:30,9,96.74,96.865,96.725,96.855,869
20150901|2015-07-09 12:00,9,96.86,96.92,96.745,96.92,1166
20150901|2015-07-09 12:30,9,96.91,96.94,96.875,96.895,814
20150901|2015-07-09 13:00,9,96.895,96.905,96.825,96.845,937
20150901|2015-07-09 13:30,9,96.845,96.855,96.74,96.775,1818
20150901|2015-07-09 14:00,9,96.775,96.79,96.67,96.7,915
20150901|2015-07-09 14:30,9,96.695,96.725,96.655,96.715,1329
20150901|2015-07-09 15:00,9,96.725,96.735,96.665,96.665,193
20150901|2015-07-09 15:30,9,96.67,96.685,96.59,96.685,132
20150901|2015-07-09 19:00,10,96.55,96.6,96.51,96.53,444
20150901|2015-07-09 19:30,10,96.53,96.54,96.485,96.495,284
20150901|2015-07-09 20:00,10,96.495,96.5,96.375,96.39,726
20150901|2015-07-09 20:30,10,96.4,96.45,96.4,96.445,365
20150901|2015-07-09 21:00,10,96.45,96.465,96.43,96.435,134
20150901|2015-07-09 21:30,10,96.435,96.44,96.345,96.365,284
20150901|2015-07-09 22:00,10,96.36,96.41,96.34,96.385,186
20150901|2015-07-09 22:30,10,96.385,96.395,96.33,96.335,160
20150901|2015-07-09 23:00,10,96.32,96.355,96.3,96.345,241
20150901|2015-07-09 23:30,10,96.355,96.355,96.315,96.33,122
20150901|2015-07-10 00:00,10,96.33,96.34,96.285,96.34,283
20150901|2015-07-10 00:30,10,96.33,96.33,96.125,96.23,647
20150901|2015-07-10 01:00,10,96.22,96.27,96.135,96.255,1152
20150901|2015-07-10 01:30,10,96.26,96.375,96.215,96.36,510
20150901|2015-07-10 02:00,10,96.365,96.45,96.15,96.205,1853
20150901|2015-07-10 02:30,10,96.2,96.285,96.19,96.245,464
20150901|2015-07-10 03:00,10,96.25,96.3,96.205,96.27,612
20150901|2015-07-10 03:30,10,96.265,96.33,96.145,96.23,564
20150901|2015-07-10 04:00,10,96.215,96.25,95.9,95.96,2647
20150901|2015-07-10 04:30,10,95.95,95.96,95.8,95.915,3358
20150901|2015-07-10 05:00,10,95.915,95.955,95.785,95.85,703
20150901|2015-07-10 05:30,10,95.84,95.845,95.695,95.72,1674
20150901|2015-07-10 06:00,10,95.72,95.735,95.555,95.72,2566
20150901|2015-07-10 06:30,10,95.725,95.8,95.695,95.77,784
20150901|2015-07-10 07:00,10,95.765,95.78,95.675,95.735,2180
20150901|2015-07-10 07:30,10,95.72,95.805,95.64,95.7,2305
20150901|2015-07-10 08:00,10,95.71,95.88,95.625,95.82,2059
20150901|2015-07-10 08:30,10,95.815,95.99,95.805,95.865,1946
20150901|2015-07-10 09:00,10,95.855,95.965,95.76,95.955,1704
20150901|2015-07-10 09:30,10,95.95,95.975,95.875,95.91,1518
20150901|2015-07-10 10:00,10,95.915,96.115,95.88,96.115,2717
20150901|2015-07-10 10:30,10,96.115,96.16,96.005,96.06,1725
20150901|2015-07-10 11:00,10,96.06,96.06,95.925,95.93,909
20150901|2015-07-10 11:30,10,95.925,96.22,95.905,96.2,2400
20150901|2015-07-10 12:00,10,96.195,96.29,96.17,96.195,1886
20150901|2015-07-10 12:30,10,96.195,96.21,96.13,96.135,694
20150901|2015-07-10 13:00,10,96.14,96.215,96.135,96.195,527
20150901|2015-07-10 13:30,10,96.2,96.2,96.13,96.175,635
20150901|2015-07-10 14:00,10,96.18,96.19,96.08,96.155,973
20150901|2015-07-10 14:30,10,96.155,96.16,96.03,96.045,1120
20150901|2015-07-10 15:00,10,96.035,96.05,95.96,95.99,262
20150901|2015-07-10 15:30,10,95.98,96.045,95.94,95.975,109
20150901|2015-07-12 17:00,13,96.065,96.155,96.04,96.11,194
20150901|2015-07-12 17:30,13,96.125,96.15,96.125,96.15,8
20150901|2015-07-12 18:00,13,96.16,96.18,96.07,96.125,24
20150901|2015-07-12 18:30,13,96.095,96.135,96.04,96.125,136
20150901|2015-07-12 19:00,13,96.12,96.125,96.075,96.1,248
20150901|2015-07-12 19:30,13,96.105,96.115,96.065,96.095,228
20150901|2015-07-12 20:00,13,96.09,96.155,96.08,96.15,120
20150901|2015-07-12 20:30,13,96.15,96.255,96.145,96.195,783
20150901|2015-07-12 21:00,13,96.19,96.19,96.12,96.125,310
20150901|2015-07-12 21:30,13,96.125,96.18,96.12,96.14,141
20150901|2015-07-12 22:00,13,96.14,96.21,95.985,96.105,810
20150901|2015-07-12 22:30,13,96.11,96.145,96.085,96.13,279
20150901|2015-07-12 23:00,13,96.13,96.13,96.075,96.095,129
20150901|2015-07-12 23:30,13,96.09,96.13,96.09,96.125,104
20150901|2015-07-13 00:00,13,96.115,96.125,96.065,96.085,157
20150901|2015-07-13 00:30,13,96.09,96.11,96.015,96.045,164
20150901|2015-07-13 01:00,13,96.05,96.105,96.01,96.09,372
20150901|2015-07-13 01:30,13,96.09,96.175,95.73,95.805,3369
20150901|2015-07-13 02:00,13,95.8,96.09,95.8,95.955,2422
20150901|2015-07-13 02:30,13,95.97,96.49,95.96,96.395,3013
20150901|2015-07-13 03:00,13,96.405,96.655,96.395,96.52,2560
20150901|2015-07-13 03:30,13,96.515,96.63,96.46,96.61,1224
20150901|2015-07-13 04:00,13,96.615,96.625,96.49,96.545,544
20150901|2015-07-13 04:30,13,96.525,96.555,96.44,96.445,653
20150901|2015-07-13 05:00,13,96.45,96.49,96.385,96.445,740
20150901|2015-07-13 05:30,13,96.445,96.575,96.43,96.555,1188
20150901|2015-07-13 06:00,13,96.55,96.57,96.455,96.525,665
20150901|2015-07-13 06:30,13,96.54,96.6,96.49,96.575,1003
20150901|2015-07-13 07:00,13,96.575,96.745,96.535,96.68,3107
20150901|2015-07-13 07:30,13,96.675,96.685,96.595,96.62,1158
20150901|2015-07-13 08:00,13,96.625,96.78,96.625,96.735,1666
20150901|2015-07-13 08:30,13,96.725,96.78,96.665,96.675,1726
20150901|2015-07-13 09:00,13,96.675,96.825,96.65,96.77,2024
20150901|2015-07-13 09:30,13,96.765,96.935,96.72,96.93,3112
20150901|2015-07-13 10:00,13,96.925,96.95,96.8,96.81,2091
20150901|2015-07-13 10:30,13,96.815,96.86,96.76,96.86,1137
20150901|2015-07-13 11:00,13,96.85,96.89,96.765,96.8,975
20150901|2015-07-13 11:30,13,96.79,96.88,96.775,96.855,1045
20150901|2015-07-13 12:00,13,96.865,96.97,96.835,96.935,1697
20150901|2015-07-13 12:30,13,96.935,96.98,96.885,96.965,1331
20150901|2015-07-13 13:00,13,96.96,97.03,96.935,96.97,703
20150901|2015-07-13 13:30,13,96.97,97.035,96.925,97.03,980
20150901|2015-07-13 14:00,13,97.03,97.03,96.91,96.92,363
20150901|2015-07-13 14:30,13,96.915,97.015,96.915,97.015,536
20150901|2015-07-13 15:00,13,97.005,97.015,96.93,96.935,577
20150901|2015-07-13 15:30,13,96.935,96.985,96.93,96.985,118
20150901|2015-07-13 19:00,14,97.095,97.13,97.06,97.095,385
20150901|2015-07-13 19:30,14,97.1,97.2,97.09,97.12,770
20150901|2015-07-13 20:00,14,97.125,97.125,97.05,97.075,414
20150901|2015-07-13 20:30,14,97.065,97.065,97.005,97.005,229
20150901|2015-07-13 21:00,14,97.01,97.02,96.95,96.965,418
20150901|2015-07-13 21:30,14,96.965,96.975,96.92,96.965,220
20150901|2015-07-13 22:00,14,96.96,97.02,96.96,96.975,205
20150901|2015-07-13 22:30,14,96.97,96.97,96.92,96.93,107
20150901|2015-07-13 23:00,14,96.95,96.99,96.95,96.99,70
20150901|2015-07-13 23:30,14,96.995,97.005,96.975,96.995,146
20150901|2015-07-14 00:00,14,97,97.065,96.955,96.98,246
20150901|2015-07-14 00:30,14,96.97,97.015,96.905,97.015,230
20150901|2015-07-14 01:00,14,97.015,97.22,96.98,97.15,1422
20150901|2015-07-14 01:30,14,97.155,97.17,97.065,97.15,659
20150901|2015-07-14 02:00,14,97.15,97.205,97.045,97.08,930
20150901|2015-07-14 02:30,14,97.09,97.135,97.01,97.1,488
20150901|2015-07-14 03:00,14,97.095,97.095,96.835,96.87,923
20150901|2015-07-14 03:30,14,96.87,96.915,96.8,96.865,1126
20150901|2015-07-14 04:00,14,96.885,96.955,96.81,96.935,438
20150901|2015-07-14 04:30,14,96.935,96.96,96.695,96.75,1126
20150901|2015-07-14 05:00,14,96.745,96.81,96.7,96.775,422
20150901|2015-07-14 05:30,14,96.765,96.865,96.715,96.84,304
20150901|2015-07-14 06:00,14,96.835,96.85,96.765,96.8,555
20150901|2015-07-14 06:30,14,96.805,96.84,96.76,96.79,431
20150901|2015-07-14 07:00,14,96.78,96.78,96.675,96.685,1055
20150901|2015-07-14 07:30,14,96.67,96.67,96.3,96.55,6297
20150901|2015-07-14 08:00,14,96.55,96.62,96.495,96.59,1214
20150901|2015-07-14 08:30,14,96.59,96.705,96.57,96.68,1446
20150901|2015-07-14 09:00,14,96.69,96.875,96.685,96.865,1610
20150901|2015-07-14 09:30,14,96.865,96.945,96.855,96.9,1293
20150901|2015-07-14 10:00,14,96.91,96.91,96.785,96.79,1078
20150901|2015-07-14 10:30,14,96.79,96.85,96.77,96.81,510
20150901|2015-07-14 11:00,14,96.81,96.875,96.805,96.82,552
20150901|2015-07-14 11:30,14,96.815,96.865,96.795,96.825,284
20150901|2015-07-14 12:00,14,96.825,96.84,96.745,96.775,424
20150901|2015-07-14 12:30,14,96.775,96.805,96.76,96.805,276
20150901|2015-07-14 13:00,14,96.79,96.825,96.785,96.8,166
20150901|2015-07-14 13:30,14,96.8,96.815,96.78,96.785,382
20150901|2015-07-14 14:00,14,96.785,96.82,96.785,96.81,125
20150901|2015-07-14 14:30,14,96.815,96.835,96.81,96.81,233
20150901|2015-07-14 15:00,14,96.815,96.83,96.795,96.8,124
20150901|2015-07-14 15:30,14,96.795,96.805,96.78,96.8,30
20150901|2015-07-14 19:00,15,96.815,96.89,96.8,96.86,206
20150901|2015-07-14 19:30,15,96.865,96.895,96.85,96.855,207
20150901|2015-07-14 20:00,15,96.855,96.865,96.835,96.85,156
20150901|2015-07-14 20:30,15,96.85,96.85,96.795,96.81,207
20150901|2015-07-14 21:00,15,96.815,96.855,96.795,96.795,174
20150901|2015-07-14 21:30,15,96.805,96.865,96.805,96.855,66
20150901|2015-07-14 22:00,15,96.85,96.87,96.795,96.795,76
20150901|2015-07-14 22:30,15,96.795,96.815,96.795,96.81,77
20150901|2015-07-14 23:00,15,96.8,96.845,96.8,96.83,91
20150901|2015-07-14 23:30,15,96.83,96.84,96.805,96.82,42
20150901|2015-07-15 00:00,15,96.835,96.92,96.835,96.905,151
20150901|2015-07-15 00:30,15,96.9,96.91,96.84,96.855,139
20150901|2015-07-15 01:00,15,96.855,96.9,96.68,96.74,805
20150901|2015-07-15 01:30,15,96.755,96.865,96.725,96.835,419
20150901|2015-07-15 02:00,15,96.84,96.905,96.765,96.805,524
20150901|2015-07-15 02:30,15,96.815,96.855,96.755,96.8,373
20150901|2015-07-15 03:00,15,96.785,96.785,96.675,96.785,460
20150901|2015-07-15 03:30,15,96.79,96.815,96.72,96.72,564
20150901|2015-07-15 04:00,15,96.73,96.77,96.71,96.77,188
20150901|2015-07-15 04:30,15,96.76,96.8,96.72,96.79,162
20150901|2015-07-15 05:00,15,96.785,96.8,96.725,96.77,151
20150901|2015-07-15 05:30,15,96.77,96.8,96.76,96.775,162
20150901|2015-07-15 06:00,15,96.775,96.81,96.765,96.8,220
20150901|2015-07-15 06:30,15,96.795,96.89,96.78,96.845,357
20150901|2015-07-15 07:00,15,96.85,96.88,96.765,96.81,1116
20150901|2015-07-15 07:30,15,96.835,97.1,96.835,97.09,5283
20150901|2015-07-15 08:00,15,97.095,97.245,97.085,97.16,4481
20150901|2015-07-15 08:30,15,97.16,97.245,97.125,97.205,2558
20150901|2015-07-15 09:00,15,97.205,97.44,97.205,97.305,6910
20150901|2015-07-15 09:30,15,97.315,97.325,97.145,97.245,3501
20150901|2015-07-15 10:00,15,97.24,97.3,97.175,97.275,2030
20150901|2015-07-15 10:30,15,97.28,97.295,97.21,97.245,1359
20150901|2015-07-15 11:00,15,97.24,97.29,97.17,97.225,1470
20150901|2015-07-15 11:30,15,97.225,97.38,97.2,97.325,2176
20150901|2015-07-15 12:00,15,97.34,97.44,97.315,97.415,1322
20150901|2015-07-15 12:30,15,97.41,97.44,97.295,97.305,1208
20150901|2015-07-15 13:00,15,97.305,97.325,97.27,97.295,669
20150901|2015-07-15 13:30,15,97.29,97.315,97.245,97.3,1011
20150901|2015-07-15 14:00,15,97.29,97.325,97.265,97.325,296
20150901|2015-07-15 14:30,15,97.315,97.325,97.235,97.255,700
20150901|2015-07-15 15:00,15,97.255,97.29,97.235,97.285,94
20150901|2015-07-15 15:30,15,97.285,97.29,97.25,97.275,64
20150901|2015-07-15 19:00,16,97.35,97.395,97.325,97.35,386
20150901|2015-07-15 19:30,16,97.365,97.38,97.32,97.38,310
20150901|2015-07-15 20:00,16,97.39,97.405,97.365,97.365,144
20150901|2015-07-15 20:30,16,97.37,97.53,97.37,97.465,1126
20150901|2015-07-15 21:00,16,97.475,97.475,97.42,97.43,171
20150901|2015-07-15 21:30,16,97.435,97.44,97.39,97.4,201
20150901|2015-07-15 22:00,16,97.395,97.405,97.36,97.375,338
20150901|2015-07-15 22:30,16,97.37,97.415,97.37,97.4,119
20150901|2015-07-15 23:00,16,97.4,97.405,97.36,97.38,78
20150901|2015-07-15 23:30,16,97.38,97.425,97.38,97.405,80
20150901|2015-07-16 00:00,16,97.42,97.49,97.395,97.485,143
20150901|2015-07-16 00:30,16,97.49,97.565,97.485,97.485,792
20150901|2015-07-16 01:00,16,97.48,97.505,97.405,97.415,745
20150901|2015-07-16 01:30,16,97.415,97.44,97.31,97.405,892
20150901|2015-07-16 02:00,16,97.4,97.49,97.36,97.385,577
20150901|2015-07-16 02:30,16,97.4,97.64,97.4,97.625,1119
20150901|2015-07-16 03:00,16,97.63,97.635,97.495,97.515,913
20150901|2015-07-16 03:30,16,97.515,97.605,97.505,97.57,426
20150901|2015-07-16 04:00,16,97.57,97.615,97.5,97.57,433
20150901|2015-07-16 04:30,16,97.575,97.605,97.535,97.595,523
20150901|2015-07-16 05:00,16,97.6,97.695,97.595,97.67,928
20150901|2015-07-16 05:30,16,97.655,97.745,97.655,97.715,841
20150901|2015-07-16 06:00,16,97.715,97.73,97.64,97.725,702
20150901|2015-07-16 06:30,16,97.735,97.79,97.68,97.785,1000
20150901|2015-07-16 07:00,16,97.785,97.89,97.78,97.82,2733
20150901|2015-07-16 07:30,16,97.815,97.905,97.675,97.895,5608
20150901|2015-07-16 08:00,16,97.9,97.915,97.635,97.75,3758
20150901|2015-07-16 08:30,16,97.75,97.755,97.52,97.535,3045
20150901|2015-07-16 09:00,16,97.53,97.56,97.41,97.53,2762
20150901|2015-07-16 09:30,16,97.53,97.68,97.53,97.585,1707
20150901|2015-07-16 10:00,16,97.585,97.72,97.58,97.65,1102
20150901|2015-07-16 10:30,16,97.655,97.69,97.595,97.65,549
20150901|2015-07-16 11:00,16,97.65,97.775,97.645,97.765,780
20150901|2015-07-16 11:30,16,97.765,97.805,97.735,97.77,961
20150901|2015-07-16 12:00,16,97.77,97.78,97.66,97.66,594
20150901|2015-07-16 12:30,16,97.66,97.75,97.66,97.73,452
20150901|2015-07-16 13:00,16,97.735,97.78,97.7,97.755,644
20150901|2015-07-16 13:30,16,97.755,97.815,97.755,97.815,736
20150901|2015-07-16 14:00,16,97.815,97.815,97.775,97.79,128
20150901|2015-07-16 14:30,16,97.8,97.8,97.765,97.78,527
20150901|2015-07-16 15:00,16,97.77,97.79,97.76,97.76,79
20150901|2015-07-16 15:30,16,97.77,97.805,97.76,97.8,96
20150901|2015-07-16 19:00,17,97.74,97.76,97.715,97.755,107
20150901|2015-07-16 19:30,17,97.765,97.8,97.765,97.785,286
20150901|2015-07-16 20:00,17,97.785,97.795,97.74,97.74,175
20150901|2015-07-16 20:30,17,97.74,97.75,97.675,97.69,402
20150901|2015-07-16 21:00,17,97.685,97.705,97.64,97.675,227
20150901|2015-07-16 21:30,17,97.67,97.68,97.64,97.645,125
20150901|2015-07-16 22:00,17,97.64,97.64,97.6,97.6,198
20150901|2015-07-16 22:30,17,97.61,97.635,97.61,97.63,126
20150901|2015-07-16 23:00,17,97.625,97.64,97.6,97.625,249
20150901|2015-07-16 23:30,17,97.625,97.66,97.625,97.63,96
20150901|2015-07-17 00:00,17,97.63,97.655,97.625,97.64,49
20150901|2015-07-17 00:30,17,97.645,97.72,97.635,97.715,451
20150901|2015-07-17 01:00,17,97.715,97.735,97.665,97.69,542
20150901|2015-07-17 01:30,17,97.685,97.71,97.605,97.675,295
20150901|2015-07-17 02:00,17,97.68,97.715,97.55,97.555,501
20150901|2015-07-17 02:30,17,97.555,97.67,97.54,97.66,485
20150901|2015-07-17 03:00,17,97.67,97.695,97.62,97.66,303
20150901|2015-07-17 03:30,17,97.665,97.705,97.62,97.695,470
20150901|2015-07-17 04:00,17,97.705,97.715,97.645,97.67,315
20150901|2015-07-17 04:30,17,97.68,97.74,97.66,97.695,544
20150901|2015-07-17 05:00,17,97.72,97.82,97.68,97.815,433
20150901|2015-07-17 05:30,17,97.81,97.82,97.765,97.77,305
20150901|2015-07-17 06:00,17,97.765,97.805,97.715,97.72,301
20150901|2015-07-17 06:30,17,97.715,97.745,97.685,97.685,367
20150901|2015-07-17 07:00,17,97.69,97.77,97.685,97.71,946
20150901|2015-07-17 07:30,17,97.76,97.945,97.76,97.9,4092
20150901|2015-07-17 08:00,17,97.9,97.94,97.84,97.875,1497
20150901|2015-07-17 08:30,17,97.875,98.02,97.875,97.99,2961
20150901|2015-07-17 09:00,17,97.96,98.045,97.875,97.925,2227
20150901|2015-07-17 09:30,17,97.915,97.995,97.855,97.91,1681
20150901|2015-07-17 10:00,17,97.91,97.97,97.9,97.935,1609
20150901|2015-07-17 10:30,17,97.935,97.995,97.915,97.99,511
20150901|2015-07-17 11:00,17,97.985,98.03,97.955,97.975,1033
20150901|2015-07-17 11:30,17,97.975,98,97.925,97.93,628
20150901|2015-07-17 12:00,17,97.935,98,97.925,97.955,388
20150901|2015-07-17 12:30,17,97.955,98.025,97.955,98.005,335
20150901|2015-07-17 13:00,17,98.005,98.005,97.95,97.96,350
20150901|2015-07-17 13:30,17,97.955,98.01,97.945,97.99,588
20150901|2015-07-17 14:00,17,98,98.005,97.98,97.99,303
20150901|2015-07-17 14:30,17,97.995,98.02,97.98,98.02,254
20150901|2015-07-17 15:00,17,98.02,98.09,98.01,98.085,157
20150901|2015-07-17 15:30,17,98.085,98.1,98.07,98.085,90
20150901|2015-07-19 17:00,20,98.09,98.11,98,98,144
20150901|2015-07-19 17:30,20,98.01,98.055,98.01,98.045,27
20150901|2015-07-19 18:00,20,98.055,98.085,98.045,98.08,38
20150901|2015-07-19 18:30,20,98.095,98.125,98.065,98.09,92
20150901|2015-07-19 19:00,20,98.095,98.125,98.075,98.11,242
20150901|2015-07-19 19:30,20,98.105,98.11,98.075,98.075,142
20150901|2015-07-19 20:00,20,98.07,98.125,98.07,98.12,337
20150901|2015-07-19 20:30,20,98.12,98.18,98.11,98.17,508
20150901|2015-07-19 21:00,20,98.175,98.18,98.13,98.145,215
20150901|2015-07-19 21:30,20,98.155,98.18,98.135,98.165,129
20150901|2015-07-19 22:00,20,98.175,98.195,98.16,98.17,226
20150901|2015-07-19 22:30,20,98.165,98.18,98.16,98.175,135
20150901|2015-07-19 23:00,20,98.185,98.185,98.135,98.155,176
20150901|2015-07-19 23:30,20,98.16,98.165,98.115,98.12,144
20150901|2015-07-20 00:00,20,98.125,98.16,98.12,98.155,93
20150901|2015-07-20 00:30,20,98.145,98.16,98.12,98.12,177
20150901|2015-07-20 01:00,20,98.13,98.15,98.035,98.095,367
20150901|2015-07-20 01:30,20,98.095,98.1,97.98,98.02,744
20150901|2015-07-20 02:00,20,98.015,98.015,97.91,97.975,904
20150901|2015-07-20 02:30,20,97.975,97.985,97.865,97.905,865
20150901|2015-07-20 03:00,20,97.905,98.035,97.905,98.03,553
20150901|2015-07-20 03:30,20,98.025,98.07,97.98,98.035,451
20150901|2015-07-20 04:00,20,98.025,98.195,97.99,98.18,751
20150901|2015-07-20 04:30,20,98.18,98.235,98.125,98.13,553
20150901|2015-07-20 05:00,20,98.14,98.185,98.105,98.125,227
20150901|2015-07-20 05:30,20,98.13,98.155,98.095,98.12,493
20150901|2015-07-20 06:00,20,98.11,98.16,98.1,98.135,1072
20150901|2015-07-20 06:30,20,98.135,98.135,98.06,98.065,457
20150901|2015-07-20 07:00,20,98.065,98.075,97.975,98.03,1209
20150901|2015-07-20 07:30,20,98.035,98.115,98.03,98.07,695
20150901|2015-07-20 08:00,20,98.07,98.155,98.045,98.115,569
20150901|2015-07-20 08:30,20,98.115,98.195,98.095,98.18,1914
20150901|2015-07-20 09:00,20,98.18,98.18,97.99,98.035,2069
20150901|2015-07-20 09:30,20,98.035,98.035,97.92,97.92,1380
20150901|2015-07-20 10:00,20,97.925,98.025,97.865,98.01,1728
20150901|2015-07-20 10:30,20,98.015,98.02,97.965,98.01,784
20150901|2015-07-20 11:00,20,98.01,98.01,97.95,97.995,543
20150901|2015-07-20 11:30,20,97.985,98.075,97.97,98.06,662
20150901|2015-07-20 12:00,20,98.065,98.1,98.035,98.09,627
20150901|2015-07-20 12:30,20,98.09,98.115,98.055,98.105,665
20150901|2015-07-20 13:00,20,98.11,98.135,98.08,98.09,675
20150901|2015-07-20 13:30,20,98.09,98.175,98.085,98.17,644
20150901|2015-07-20 14:00,20,98.175,98.19,98.15,98.155,543
20150901|2015-07-20 14:30,20,98.165,98.165,98.13,98.13,506
20150901|2015-07-20 15:00,20,98.13,98.185,98.13,98.18,107
20150901|2015-07-20 15:30,20,98.185,98.31,98.18,98.19,469
20150901|2015-07-20 19:00,21,98.15,98.175,98.125,98.13,231
20150901|2015-07-20 19:30,21,98.135,98.17,98.125,98.16,375
20150901|2015-07-20 20:00,21,98.155,98.175,98.14,98.16,118
20150901|2015-07-20 20:30,21,98.17,98.235,98.15,98.2,280
20150901|2015-07-20 21:00,21,98.21,98.21,98.155,98.165,259
20150901|2015-07-20 21:30,21,98.155,98.17,98.135,98.145,42
20150901|2015-07-20 22:00,21,98.14,98.2,98.135,98.19,98
20150901|2015-07-20 22:30,21,98.19,98.22,98.19,98.19,85
20150901|2015-07-20 23:00,21,98.195,98.21,98.185,98.195,105
20150901|2015-07-20 23:30,21,98.195,98.26,98.18,98.26,218
20150901|2015-07-21 00:00,21,98.26,98.285,98.24,98.26,448
20150901|2015-07-21 00:30,21,98.25,98.295,98.22,98.23,258
20150901|2015-07-21 01:00,21,98.225,98.245,98.18,98.2,343
20150901|2015-07-21 01:30,21,98.205,98.225,98.15,98.165,589
20150901|2015-07-21 02:00,21,98.165,98.185,98.13,98.165,735
20150901|2015-07-21 02:30,21,98.165,98.235,98.145,98.195,541
20150901|2015-07-21 03:00,21,98.2,98.2,97.96,98.02,2213
20150901|2015-07-21 03:30,21,98.015,98.075,98,98.015,442
20150901|2015-07-21 04:00,21,98.02,98.09,97.99,98.04,458
20150901|2015-07-21 04:30,21,98.045,98.08,98.025,98.055,376
20150901|2015-07-21 05:00,21,98.055,98.065,97.965,98,465
20150901|2015-07-21 05:30,21,97.995,98.06,97.97,98.025,228
20150901|2015-07-21 06:00,21,98.03,98.035,97.93,97.975,384
20150901|2015-07-21 06:30,21,97.97,97.995,97.9,97.93,522
20150901|2015-07-21 07:00,21,97.93,98.035,97.905,98.02,804
20150901|2015-07-21 07:30,21,98.025,98.025,97.945,98.02,724
20150901|2015-07-21 08:00,21,98.015,98.02,97.81,97.89,2514
20150901|2015-07-21 08:30,21,97.895,97.935,97.705,97.735,3294
20150901|2015-07-21 09:00,21,97.735,97.755,97.565,97.615,4756
20150901|2015-07-21 09:30,21,97.62,97.64,97.41,97.435,4461
20150901|2015-07-21 10:00,21,97.43,97.555,97.375,97.545,2664
20150901|2015-07-21 10:30,21,97.545,97.575,97.485,97.52,1781
20150901|2015-07-21 11:00,21,97.52,97.52,97.365,97.425,1886
20150901|2015-07-21 11:30,21,97.425,97.445,97.27,97.275,2541
20150901|2015-07-21 12:00,21,97.275,97.38,97.22,97.355,2748
20150901|2015-07-21 12:30,21,97.355,97.375,97.33,97.375,766
20150901|2015-07-21 13:00,21,97.37,97.37,97.325,97.365,755
20150901|2015-07-21 13:30,21,97.365,97.435,97.365,97.43,2593
20150901|2015-07-21 14:00,21,97.43,97.475,97.415,97.47,632
20150901|2015-07-21 14:30,21,97.47,97.48,97.43,97.46,336
20150901|2015-07-21 15:00,21,97.455,97.47,97.41,97.41,186
20150901|2015-07-21 15:30,21,97.41,97.445,97.385,97.44,80
20150901|2015-07-21 19:00,22,97.45,97.45,97.36,97.39,288
20150901|2015-07-21 19:30,22,97.38,97.38,97.32,97.37,291
20150901|2015-07-21 20:00,22,97.365,97.395,97.36,97.365,530
20150901|2015-07-21 20:30,22,97.36,97.425,97.265,97.425,383
20150901|2015-07-21 21:00,22,97.42,97.5,97.415,97.5,454
20150901|2015-07-21 21:30,22,97.495,97.52,97.46,97.51,248
20150901|2015-07-21 22:00,22,97.51,97.53,97.475,97.51,247
20150901|2015-07-21 22:30,22,97.51,97.51,97.45,97.455,102
20150901|2015-07-21 23:00,22,97.465,97.49,97.455,97.485,63
20150901|2015-07-21 23:30,22,97.485,97.495,97.38,97.39,304
20150901|2015-07-22 00:00,22,97.4,97.425,97.39,97.425,71
20150901|2015-07-22 00:30,22,97.425,97.48,97.425,97.455,157
20150901|2015-07-22 01:00,22,97.45,97.46,97.215,97.275,1181
20150901|2015-07-22 01:30,22,97.275,97.34,97.22,97.295,380
20150901|2015-07-22 02:00,22,97.3,97.525,97.3,97.475,2550
20150901|2015-07-22 02:30,22,97.475,97.475,97.325,97.36,630
20150901|2015-07-22 03:00,22,97.365,97.46,97.335,97.405,406
20150901|2015-07-22 03:30,22,97.4,97.495,97.38,97.42,623
20150901|2015-07-22 04:00,22,97.425,97.425,97.34,97.39,193
20150901|2015-07-22 04:30,22,97.385,97.465,97.37,97.445,292
20150901|2015-07-22 05:00,22,97.445,97.575,97.43,97.555,1111
20150901|2015-07-22 05:30,22,97.55,97.575,97.505,97.56,555
20150901|2015-07-22 06:00,22,97.55,97.565,97.43,97.445,1199
20150901|2015-07-22 06:30,22,97.45,97.58,97.43,97.58,551
20150901|2015-07-22 07:00,22,97.575,97.715,97.55,97.63,2341
20150901|2015-07-22 07:30,22,97.625,97.71,97.595,97.64,2531
20150901|2015-07-22 08:00,22,97.65,97.7,97.56,97.685,1231
20150901|2015-07-22 08:30,22,97.685,97.775,97.645,97.73,1662
20150901|2015-07-22 09:00,22,97.755,97.865,97.715,97.85,3164
20150901|2015-07-22 09:30,22,97.845,97.87,97.735,97.77,1795
20150901|2015-07-22 10:00,22,97.765,97.815,97.725,97.735,1224
20150901|2015-07-22 10:30,22,97.74,97.85,97.69,97.835,1030
20150901|2015-07-22 11:00,22,97.835,97.94,97.825,97.865,2971
20150901|2015-07-22 11:30,22,97.865,97.89,97.725,97.74,869
20150901|2015-07-22 12:00,22,97.74,97.8,97.675,97.715,1457
20150901|2015-07-22 12:30,22,97.72,97.745,97.665,97.745,776
20150901|2015-07-22 13:00,22,97.74,97.765,97.725,97.73,331
20150901|2015-07-22 13:30,22,97.73,97.755,97.7,97.725,443
20150901|2015-07-22 14:00,22,97.725,97.725,97.675,97.675,314
20150901|2015-07-22 14:30,22,97.67,97.695,97.65,97.655,249
20150901|2015-07-22 15:00,22,97.65,97.655,97.58,97.625,258
20150901|2015-07-22 15:30,22,97.63,97.63,97.565,97.565,31
20150901|2015-07-22 19:00,23,97.6,97.635,97.57,97.605,279
20150901|2015-07-22 19:30,23,97.61,97.615,97.55,97.56,371
20150901|2015-07-22 20:00,23,97.565,97.57,97.46,97.51,710
20150901|2015-07-22 20:30,23,97.515,97.535,97.48,97.49,358
20150901|2015-07-22 21:00,23,97.49,97.5,97.425,97.445,367
20150901|2015-07-22 21:30,23,97.435,97.45,97.395,97.445,466
20150901|2015-07-22 22:00,23,97.44,97.44,97.395,97.415,241
20150901|2015-07-22 22:30,23,97.41,97.47,97.4,97.46,115
20150901|2015-07-22 23:00,23,97.475,97.515,97.46,97.51,145
20150901|2015-07-22 23:30,23,97.52,97.52,97.465,97.475,108
20150901|2015-07-23 00:00,23,97.47,97.54,97.465,97.53,167
20150901|2015-07-23 00:30,23,97.53,97.555,97.5,97.5,292
20150901|2015-07-23 01:00,23,97.49,97.595,97.49,97.55,552
20150901|2015-07-23 01:30,23,97.54,97.6,97.5,97.57,475
20150901|2015-07-23 02:00,23,97.575,97.575,97.3,97.32,1207
20150901|2015-07-23 02:30,23,97.305,97.305,97.035,97.155,5549
20150901|2015-07-23 03:00,23,97.15,97.165,97.025,97.145,2030
20150901|2015-07-23 03:30,23,97.145,97.225,97.085,97.16,1111
20150901|2015-07-23 04:00,23,97.16,97.295,97.15,97.255,543
20150901|2015-07-23 04:30,23,97.255,97.285,97.155,97.16,401
20150901|2015-07-23 05:00,23,97.155,97.2,97.11,97.125,352
20150901|2015-07-23 05:30,23,97.135,97.22,97.095,97.145,414
20150901|2015-07-23 06:00,23,97.145,97.18,97.105,97.105,236
20150901|2015-07-23 06:30,23,97.11,97.19,97.085,97.1,438
20150901|2015-07-23 07:00,23,97.095,97.135,96.985,96.99,1670
20150901|2015-07-23 07:30,23,96.99,97.46,96.95,97.415,5429
20150901|2015-07-23 08:00,23,97.425,97.535,97.385,97.465,1948
20150901|2015-07-23 08:30,23,97.465,97.47,97.235,97.26,2620
20150901|2015-07-23 09:00,23,97.25,97.34,97.18,97.33,2002
20150901|2015-07-23 09:30,23,97.335,97.39,97.295,97.345,1219
20150901|2015-07-23 10:00,23,97.345,97.435,97.305,97.34,2342
20150901|2015-07-23 10:30,23,97.345,97.415,97.31,97.37,846
20150901|2015-07-23 11:00,23,97.36,97.38,97.22,97.26,987
20150901|2015-07-23 11:30,23,97.255,97.305,97.235,97.26,501
20150901|2015-07-23 12:00,23,97.26,97.285,97.215,97.225,494
20150901|2015-07-23 12:30,23,97.23,97.255,97.12,97.185,1990
20150901|2015-07-23 13:00,23,97.18,97.265,97.18,97.19,614
20150901|2015-07-23 13:30,23,97.18,97.255,97.17,97.225,550
20150901|2015-07-23 14:00,23,97.22,97.23,97.185,97.215,284
20150901|2015-07-23 14:30,23,97.22,97.275,97.215,97.24,907
20150901|2015-07-23 15:00,23,97.245,97.29,97.225,97.29,76
20150901|2015-07-23 15:30,23,97.28,97.325,97.265,97.305,209
20150901|2015-07-23 19:00,24,97.3,97.32,97.255,97.305,143
20150901|2015-07-23 19:30,24,97.305,97.34,97.27,97.285,164
20150901|2015-07-23 20:00,24,97.275,97.32,97.27,97.315,165
20150901|2015-07-23 20:30,24,97.31,97.37,97.295,97.355,193
20150901|2015-07-23 21:00,24,97.35,97.41,97.345,97.355,384
20150901|2015-07-23 21:30,24,97.365,97.415,97.365,97.4,317
20150901|2015-07-23 22:00,24,97.395,97.445,97.395,97.44,181
20150901|2015-07-23 22:30,24,97.44,97.44,97.375,97.375,203
20150901|2015-07-23 23:00,24,97.375,97.42,97.375,97.42,118
20150901|2015-07-23 23:30,24,97.41,97.41,97.375,97.41,99
20150901|2015-07-24 00:00,24,97.415,97.42,97.355,97.375,102
20150901|2015-07-24 00:30,24,97.37,97.39,97.365,97.365,77
20150901|2015-07-24 01:00,24,97.365,97.455,97.33,97.375,383
20150901|2015-07-24 01:30,24,97.37,97.395,97.245,97.285,530
20150901|2015-07-24 02:00,24,97.285,97.51,97.285,97.47,1324
20150901|2015-07-24 02:30,24,97.485,97.625,97.485,97.59,1384
20150901|2015-07-24 03:00,24,97.6,97.65,97.53,97.64,621
20150901|2015-07-24 03:30,24,97.64,97.66,97.6,97.605,1150
20150901|2015-07-24 04:00,24,97.6,97.605,97.555,97.575,317
20150901|2015-07-24 04:30,24,97.56,97.635,97.52,97.62,253
20150901|2015-07-24 05:00,24,97.64,97.655,97.58,97.58,162
20150901|2015-07-24 05:30,24,97.58,97.605,97.535,97.535,268
20150901|2015-07-24 06:00,24,97.53,97.6,97.5,97.585,276
20150901|2015-07-24 06:30,24,97.59,97.745,97.59,97.725,1071
20150901|2015-07-24 07:00,24,97.715,97.735,97.625,97.705,1106
20150901|2015-07-24 07:30,24,97.7,97.7,97.555,97.615,1112
20150901|2015-07-24 08:00,24,97.625,97.655,97.525,97.56,948
20150901|2015-07-24 08:30,24,97.56,97.625,97.47,97.6,1145
20150901|2015-07-24 09:00,24,97.59,97.59,97.435,97.5,2574
20150901|2015-07-24 09:30,24,97.495,97.495,97.405,97.405,1461
20150901|2015-07-24 10:00,24,97.4,97.465,97.215,97.36,3017
20150901|2015-07-24 10:30,24,97.36,97.44,97.335,97.37,1395
20150901|2015-07-24 11:00,24,97.375,97.435,97.345,97.375,993
20150901|2015-07-24 11:30,24,97.38,97.415,97.36,97.39,483
20150901|2015-07-24 12:00,24,97.395,97.42,97.335,97.37,874
20150901|2015-07-24 12:30,24,97.38,97.39,97.325,97.34,560
20150901|2015-07-24 13:00,24,97.345,97.39,97.33,97.365,408
20150901|2015-07-24 13:30,24,97.37,97.385,97.335,97.345,905
20150901|2015-07-24 14:00,24,97.35,97.38,97.33,97.36,259
20150901|2015-07-24 14:30,24,97.36,97.385,97.35,97.365,332
20150901|2015-07-24 15:00,24,97.355,97.37,97.345,97.355,62
20150901|2015-07-24 15:30,24,97.355,97.375,97.355,97.355,37
20150901|2015-07-26 17:00,27,97.36,97.38,97.34,97.34,23
20150901|2015-07-26 17:30,27,97.345,97.38,97.345,97.38,34
20150901|2015-07-26 18:00,27,97.38,97.405,97.37,97.375,19
20150901|2015-07-26 18:30,27,97.395,97.41,97.39,97.39,13
20150901|2015-07-26 19:00,27,97.385,97.395,97.325,97.335,204
20150901|2015-07-26 19:30,27,97.34,97.345,97.245,97.26,438
20150901|2015-07-26 20:00,27,97.255,97.3,97.225,97.245,443
20150901|2015-07-26 20:30,27,97.245,97.275,97.18,97.215,1244
20150901|2015-07-26 21:00,27,97.21,97.22,97.12,97.14,614
20150901|2015-07-26 21:30,27,97.155,97.19,97.1,97.1,364
20150901|2015-07-26 22:00,27,97.11,97.16,97.06,97.14,1302
20150901|2015-07-26 22:30,27,97.145,97.165,97.115,97.135,198
20150901|2015-07-26 23:00,27,97.135,97.175,97.11,97.15,132
20150901|2015-07-26 23:30,27,97.165,97.17,97.13,97.135,85
20150901|2015-07-27 00:00,27,97.135,97.135,97.095,97.11,174
20150901|2015-07-27 00:30,27,97.115,97.155,97.105,97.145,90
20150901|2015-07-27 01:00,27,97.145,97.175,96.9,96.91,1586
20150901|2015-07-27 01:30,27,96.905,97.045,96.895,96.975,854
20150901|2015-07-27 02:00,27,97,97.08,96.605,96.725,5344
20150901|2015-07-27 02:30,27,96.72,96.76,96.63,96.64,1258
20150901|2015-07-27 03:00,27,96.64,96.68,96.455,96.655,2164
20150901|2015-07-27 03:30,27,96.66,96.73,96.635,96.7,1342
20150901|2015-07-27 04:00,27,96.705,96.815,96.705,96.805,1661
20150901|2015-07-27 04:30,27,96.805,96.81,96.65,96.715,423
20150901|2015-07-27 05:00,27,96.715,96.765,96.69,96.735,243
20150901|2015-07-27 05:30,27,96.74,96.8,96.7,96.765,267
20150901|2015-07-27 06:00,27,96.765,96.81,96.695,96.71,408
20150901|2015-07-27 06:30,27,96.72,96.83,96.7,96.75,402
20150901|2015-07-27 07:00,27,96.765,96.845,96.73,96.81,1341
20150901|2015-07-27 07:30,27,96.815,96.85,96.63,96.74,2233
20150901|2015-07-27 08:00,27,96.74,96.78,96.52,96.545,2546
20150901|2015-07-27 08:30,27,96.545,96.64,96.475,96.565,4168
20150901|2015-07-27 09:00,27,96.57,96.585,96.44,96.53,3854
20150901|2015-07-27 09:30,27,96.54,96.62,96.5,96.505,1924
20150901|2015-07-27 10:00,27,96.505,96.6,96.49,96.54,2069
20150901|2015-07-27 10:30,27,96.54,96.545,96.36,96.47,2759
20150901|2015-07-27 11:00,27,96.47,96.525,96.45,96.485,1029
20150901|2015-07-27 11:30,27,96.49,96.515,96.44,96.495,700
20150901|2015-07-27 12:00,27,96.495,96.53,96.465,96.53,1016
20150901|2015-07-27 12:30,27,96.525,96.58,96.51,96.575,476
20150901|2015-07-27 13:00,27,96.575,96.605,96.56,96.57,614
20150901|2015-07-27 13:30,27,96.57,96.625,96.56,96.6,1334
20150901|2015-07-27 14:00,27,96.595,96.65,96.595,96.625,402
20150901|2015-07-27 14:30,27,96.625,96.65,96.61,96.615,392
20150901|2015-07-27 15:00,27,96.615,96.655,96.615,96.63,95
20150901|2015-07-27 15:30,27,96.63,96.65,96.61,96.64,65
20150901|2015-07-27 19:00,28,96.66,96.66,96.595,96.6,149
20150901|2015-07-27 19:30,28,96.6,96.63,96.57,96.57,126
20150901|2015-07-27 20:00,28,96.58,96.65,96.555,96.645,425
20150901|2015-07-27 20:30,28,96.64,96.67,96.62,96.62,171
20150901|2015-07-27 21:00,28,96.62,96.645,96.615,96.645,133
20150901|2015-07-27 21:30,28,96.62,96.695,96.595,96.685,302
20150901|2015-07-27 22:00,28,96.685,96.735,96.685,96.705,219
20150901|2015-07-27 22:30,28,96.715,96.75,96.71,96.74,188
20150901|2015-07-27 23:00,28,96.74,96.755,96.715,96.735,104
20150901|2015-07-27 23:30,28,96.73,96.74,96.69,96.69,100
20150901|2015-07-28 00:00,28,96.7,96.7,96.655,96.68,122
20150901|2015-07-28 00:30,28,96.68,96.74,96.675,96.715,181
20150901|2015-07-28 01:00,28,96.715,96.795,96.68,96.76,649
20150901|2015-07-28 01:30,28,96.76,96.855,96.76,96.845,848
20150901|2015-07-28 02:00,28,96.86,96.915,96.78,96.825,996
20150901|2015-07-28 02:30,28,96.83,96.865,96.775,96.86,349
20150901|2015-07-28 03:00,28,96.87,96.905,96.825,96.835,530
20150901|2015-07-28 03:30,28,96.83,96.875,96.795,96.82,286
20150901|2015-07-28 04:00,28,96.81,96.825,96.75,96.775,513
20150901|2015-07-28 04:30,28,96.78,96.84,96.77,96.82,196
20150901|2015-07-28 05:00,28,96.825,97.005,96.815,96.955,623
20150901|2015-07-28 05:30,28,96.96,97.03,96.93,97.01,1079
20150901|2015-07-28 06:00,28,97.005,97.005,96.96,96.985,283
20150901|2015-07-28 06:30,28,96.99,97.075,96.96,97.025,1616
20150901|2015-07-28 07:00,28,97.035,97.075,97,97.05,1532
20150901|2015-07-28 07:30,28,97.05,97.06,96.975,96.985,967
20150901|2015-07-28 08:00,28,96.99,97.025,96.94,96.955,872
20150901|2015-07-28 08:30,28,96.955,97.015,96.93,96.955,898
20150901|2015-07-28 09:00,28,96.94,96.94,96.76,96.855,2538
20150901|2015-07-28 09:30,28,96.85,97,96.85,96.955,1027
20150901|2015-07-28 10:00,28,96.95,96.965,96.83,96.86,1186
20150901|2015-07-28 10:30,28,96.86,96.91,96.79,96.805,734
20150901|2015-07-28 11:00,28,96.8,96.84,96.705,96.805,1562
20150901|2015-07-28 11:30,28,96.8,96.86,96.775,96.84,485
20150901|2015-07-28 12:00,28,96.835,96.84,96.735,96.775,635
20150901|2015-07-28 12:30,28,96.77,96.785,96.735,96.775,191
20150901|2015-07-28 13:00,28,96.78,96.805,96.75,96.78,294
20150901|2015-07-28 13:30,28,96.775,96.875,96.77,96.875,394
20150901|2015-07-28 14:00,28,96.87,96.875,96.78,96.78,231
20150901|2015-07-28 14:30,28,96.8,96.815,96.745,96.745,224
20150901|2015-07-28 15:00,28,96.75,96.775,96.75,96.765,99
20150901|2015-07-28 15:30,28,96.77,96.775,96.75,96.77,58
20150901|2015-07-28 19:00,29,96.705,96.725,96.655,96.685,272
20150901|2015-07-28 19:30,29,96.685,96.72,96.67,96.67,129
20150901|2015-07-28 20:00,29,96.67,96.695,96.605,96.61,367
20150901|2015-07-28 20:30,29,96.605,96.61,96.585,96.6,295
20150901|2015-07-28 21:00,29,96.605,96.63,96.6,96.615,119
20150901|2015-07-28 21:30,29,96.615,96.62,96.585,96.6,105
20150901|2015-07-28 22:00,29,96.585,96.62,96.585,96.6,55
20150901|2015-07-28 22:30,29,96.605,96.62,96.595,96.62,36
20150901|2015-07-28 23:00,29,96.62,96.71,96.62,96.71,182
20150901|2015-07-28 23:30,29,96.71,96.775,96.705,96.775,178
20150901|2015-07-29 00:00,29,96.76,96.76,96.73,96.75,91
20150901|2015-07-29 00:30,29,96.75,96.825,96.75,96.8,322
20150901|2015-07-29 01:00,29,96.8,96.91,96.77,96.88,672
20150901|2015-07-29 01:30,29,96.865,96.915,96.84,96.845,531
20150901|2015-07-29 02:00,29,96.85,96.98,96.815,96.94,888
20150901|2015-07-29 02:30,29,96.95,96.98,96.89,96.89,344
20150901|2015-07-29 03:00,29,96.895,96.915,96.775,96.785,829
20150901|2015-07-29 03:30,29,96.78,96.8,96.715,96.75,689
20150901|2015-07-29 04:00,29,96.755,96.77,96.675,96.7,511
20150901|2015-07-29 04:30,29,96.705,96.725,96.66,96.675,301
20150901|2015-07-29 05:00,29,96.675,96.735,96.675,96.705,194
20150901|2015-07-29 05:30,29,96.705,96.79,96.685,96.79,275
20150901|2015-07-29 06:00,29,96.78,96.855,96.745,96.825,262
20150901|2015-07-29 06:30,29,96.83,96.91,96.83,96.9,254
20150901|2015-07-29 07:00,29,96.9,96.96,96.875,96.89,945
20150901|2015-07-29 07:30,29,96.89,96.905,96.735,96.8,1475
20150901|2015-07-29 08:00,29,96.795,96.885,96.73,96.885,738
20150901|2015-07-29 08:30,29,96.88,96.895,96.815,96.865,951
20150901|2015-07-29 09:00,29,96.86,96.895,96.83,96.86,561
20150901|2015-07-29 09:30,29,96.865,96.915,96.75,96.89,1972
20150901|2015-07-29 10:00,29,96.89,97.02,96.87,96.96,2457
20150901|2015-07-29 10:30,29,96.96,96.97,96.91,96.95,474
20150901|2015-07-29 11:00,29,96.95,97.015,96.905,96.955,616
20150901|2015-07-29 11:30,29,96.955,96.97,96.865,96.885,424
20150901|2015-07-29 12:00,29,96.885,96.895,96.79,96.875,998
20150901|2015-07-29 12:30,29,96.87,96.875,96.77,96.795,685
20150901|2015-07-29 13:00,29,96.815,97.11,96.555,96.925,7172
20150901|2015-07-29 13:30,29,96.93,97.15,96.905,97.075,1559
20150901|2015-07-29 14:00,29,97.07,97.35,97.055,97.24,2008
20150901|2015-07-29 14:30,29,97.245,97.285,97.225,97.26,680
20150901|2015-07-29 15:00,29,97.26,97.31,97.21,97.22,201
20150901|2015-07-29 15:30,29,97.22,97.25,97.205,97.235,102
20150901|2015-07-29 19:00,30,97.265,97.41,97.255,97.385,766
20150901|2015-07-29 19:30,30,97.375,97.395,97.34,97.355,406
20150901|2015-07-29 20:00,30,97.345,97.38,97.32,97.335,304
20150901|2015-07-29 20:30,30,97.34,97.39,97.335,97.35,279
20150901|2015-07-29 21:00,30,97.35,97.37,97.335,97.335,127
20150901|2015-07-29 21:30,30,97.34,97.34,97.31,97.31,101
20150901|2015-07-29 22:00,30,97.31,97.33,97.29,97.33,198
20150901|2015-07-29 22:30,30,97.33,97.36,97.325,97.35,152
20150901|2015-07-29 23:00,30,97.355,97.37,97.335,97.335,109
20150901|2015-07-29 23:30,30,97.335,97.345,97.32,97.32,158
20150901|2015-07-30 00:00,30,97.32,97.335,97.3,97.3,72
20150901|2015-07-30 00:30,30,97.32,97.345,97.295,97.335,70
20150901|2015-07-30 01:00,30,97.34,97.53,97.34,97.515,1341
20150901|2015-07-30 01:30,30,97.515,97.56,97.405,97.41,796
20150901|2015-07-30 02:00,30,97.405,97.55,97.405,97.49,679
20150901|2015-07-30 02:30,30,97.485,97.495,97.395,97.415,630
20150901|2015-07-30 03:00,30,97.405,97.415,97.335,97.365,405
20150901|2015-07-30 03:30,30,97.36,97.39,97.31,97.375,368
20150901|2015-07-30 04:00,30,97.375,97.385,97.28,97.345,293
20150901|2015-07-30 04:30,30,97.35,97.4,97.325,97.335,543
20150901|2015-07-30 05:00,30,97.345,97.39,97.33,97.35,292
20150901|2015-07-30 05:30,30,97.36,97.46,97.345,97.435,536
20150901|2015-07-30 06:00,30,97.435,97.47,97.41,97.44,283
20150901|2015-07-30 06:30,30,97.44,97.485,97.43,97.465,321
20150901|2015-07-30 07:00,30,97.465,97.56,97.435,97.555,1437
20150901|2015-07-30 07:30,30,97.53,97.71,97.36,97.48,5358
20150901|2015-07-30 08:00,30,97.48,97.635,97.455,97.625,1523
20150901|2015-07-30 08:30,30,97.63,97.755,97.605,97.615,3975
20150901|2015-07-30 09:00,30,97.615,97.75,97.59,97.73,2046
20150901|2015-07-30 09:30,30,97.73,97.785,97.67,97.68,1583
20150901|2015-07-30 10:00,30,97.685,97.725,97.62,97.645,1998
20150901|2015-07-30 10:30,30,97.65,97.765,97.65,97.75,895
20150901|2015-07-30 11:00,30,97.75,97.89,97.735,97.855,2007
20150901|2015-07-30 11:30,30,97.855,97.865,97.735,97.745,1029
20150901|2015-07-30 12:00,30,97.75,97.815,97.75,97.785,679
20150901|2015-07-30 12:30,30,97.785,97.83,97.69,97.715,632
20150901|2015-07-30 13:00,30,97.72,97.76,97.675,97.755,680
20150901|2015-07-30 13:30,30,97.75,97.75,97.665,97.69,460
20150901|2015-07-30 14:00,30,97.695,97.7,97.595,97.625,592
20150901|2015-07-30 14:30,30,97.62,97.63,97.575,97.595,840
20150901|2015-07-30 15:00,30,97.59,97.62,97.575,97.61,116
20150901|2015-07-30 15:30,30,97.615,97.615,97.6,97.61,63
20150901|2015-07-30 19:00,31,97.555,97.555,97.475,97.525,349
20150901|2015-07-30 19:30,31,97.515,97.555,97.49,97.545,221
20150901|2015-07-30 20:00,31,97.55,97.57,97.535,97.54,183
20150901|2015-07-30 20:30,31,97.545,97.575,97.525,97.535,143
20150901|2015-07-30 21:00,31,97.54,97.545,97.515,97.535,125
20150901|2015-07-30 21:30,31,97.52,97.55,97.5,97.515,110
20150901|2015-07-30 22:00,31,97.52,97.53,97.455,97.46,134
20150901|2015-07-30 22:30,31,97.46,97.5,97.46,97.47,112
20150901|2015-07-30 23:00,31,97.475,97.5,97.465,97.5,108
20150901|2015-07-30 23:30,31,97.495,97.505,97.475,97.495,72
20150901|2015-07-31 00:00,31,97.49,97.505,97.475,97.505,72
20150901|2015-07-31 00:30,31,97.51,97.565,97.51,97.565,151
20150901|2015-07-31 01:00,31,97.56,97.59,97.395,97.47,1073
20150901|2015-07-31 01:30,31,97.48,97.505,97.36,97.48,727
20150901|2015-07-31 02:00,31,97.5,97.635,97.47,97.6,595
20150901|2015-07-31 02:30,31,97.62,97.725,97.61,97.625,1205
20150901|2015-07-31 03:00,31,97.625,97.65,97.58,97.595,743
20150901|2015-07-31 03:30,31,97.61,97.625,97.575,97.585,453
20150901|2015-07-31 04:00,31,97.61,97.61,97.465,97.55,917
20150901|2015-07-31 04:30,31,97.545,97.555,97.37,97.4,541
20150901|2015-07-31 05:00,31,97.395,97.425,97.3,97.32,967
20150901|2015-07-31 05:30,31,97.315,97.415,97.31,97.37,424
20150901|2015-07-31 06:00,31,97.37,97.455,97.355,97.435,445
20150901|2015-07-31 06:30,31,97.44,97.51,97.435,97.485,287
20150901|2015-07-31 07:00,31,97.485,97.5,97.375,97.43,1040
20150901|2015-07-31 07:30,31,97.43,97.45,96.605,96.785,13777
20150901|2015-07-31 08:00,31,96.79,96.795,96.375,96.47,8890
20150901|2015-07-31 08:30,31,96.47,96.65,96.42,96.52,4042
20150901|2015-07-31 09:00,31,96.52,96.715,96.425,96.71,2876
20150901|2015-07-31 09:30,31,96.7,96.89,96.655,96.885,2907
20150901|2015-07-31 10:00,31,96.885,97.03,96.855,96.86,4015
20150901|2015-07-31 10:30,31,96.865,97.025,96.85,97.02,1322
20150901|2015-07-31 11:00,31,97.02,97.03,96.91,96.95,1308
20150901|2015-07-31 11:30,31,96.955,97.205,96.95,97.185,3726
20150901|2015-07-31 12:00,31,97.18,97.185,97.14,97.145,1158
20150901|2015-07-31 12:30,31,97.155,97.17,97.105,97.115,591
20150901|2015-07-31 13:00,31,97.115,97.275,97.11,97.26,889
20150901|2015-07-31 13:30,31,97.265,97.45,97.255,97.445,2340
20150901|2015-07-31 14:00,31,97.445,97.45,97.305,97.32,599
20150901|2015-07-31 14:30,31,97.305,97.34,97.27,97.335,397
20150901|2015-07-31 15:00,31,97.33,97.365,97.28,97.325,185
20150901|2015-07-31 15:30,31,97.32,97.34,97.3,97.34,50
20150901|2015-08-02 17:00,3,97.305,97.375,97.305,97.375,44
20150901|2015-08-02 17:30,3,97.37,97.375,97.325,97.355,176
20150901|2015-08-02 18:00,3,97.35,97.385,97.35,97.38,233
20150901|2015-08-02 18:30,3,97.385,97.45,97.38,97.44,395
20150901|2015-08-02 19:00,3,97.445,97.475,97.415,97.415,271
20150901|2015-08-02 19:30,3,97.415,97.425,97.37,97.39,253
20150901|2015-08-02 20:00,3,97.38,97.38,97.32,97.36,375
20150901|2015-08-02 20:30,3,97.355,97.41,97.355,97.4,119
20150901|2015-08-02 21:00,3,97.41,97.435,97.38,97.415,81
20150901|2015-08-02 21:30,3,97.41,97.41,97.37,97.39,209
20150901|2015-08-02 22:00,3,97.405,97.405,97.32,97.325,296
20150901|2015-08-02 22:30,3,97.33,97.335,97.3,97.335,184
20150901|2015-08-02 23:00,3,97.34,97.355,97.33,97.355,103
20150901|2015-08-02 23:30,3,97.355,97.39,97.345,97.365,74
20150901|2015-08-03 00:00,3,97.355,97.405,97.35,97.405,40
20150901|2015-08-03 00:30,3,97.405,97.405,97.34,97.36,160
20150901|2015-08-03 01:00,3,97.37,97.45,97.36,97.445,349
20150901|2015-08-03 01:30,3,97.435,97.465,97.245,97.28,599
20150901|2015-08-03 02:00,3,97.285,97.375,97.275,97.365,674
20150901|2015-08-03 02:30,3,97.36,97.45,97.325,97.445,585
20150901|2015-08-03 03:00,3,97.45,97.545,97.42,97.5,662
20150901|2015-08-03 03:30,3,97.505,97.54,97.45,97.47,240
20150901|2015-08-03 04:00,3,97.475,97.505,97.415,97.435,325
20150901|2015-08-03 04:30,3,97.425,97.475,97.4,97.465,295
20150901|2015-08-03 05:00,3,97.475,97.57,97.475,97.57,153
20150901|2015-08-03 05:30,3,97.57,97.605,97.54,97.54,1059
20150901|2015-08-03 06:00,3,97.545,97.605,97.545,97.575,266
20150901|2015-08-03 06:30,3,97.575,97.69,97.575,97.68,592
20150901|2015-08-03 07:00,3,97.685,97.685,97.545,97.545,1112
20150901|2015-08-03 07:30,3,97.575,97.695,97.535,97.56,2489
20150901|2015-08-03 08:00,3,97.56,97.615,97.445,97.48,2002
20150901|2015-08-03 08:30,3,97.48,97.515,97.375,97.43,2287
20150901|2015-08-03 09:00,3,97.43,97.465,97.355,97.405,2083
20150901|2015-08-03 09:30,3,97.4,97.43,97.325,97.41,1785
20150901|2015-08-03 10:00,3,97.415,97.525,97.41,97.505,1992
20150901|2015-08-03 10:30,3,97.51,97.54,97.485,97.515,721
20150901|2015-08-03 11:00,3,97.52,97.595,97.485,97.585,874
20150901|2015-08-03 11:30,3,97.585,97.625,97.52,97.52,990
20150901|2015-08-03 12:00,3,97.52,97.585,97.515,97.575,990
20150901|2015-08-03 12:30,3,97.58,97.605,97.495,97.595,833
20150901|2015-08-03 13:00,3,97.595,97.63,97.56,97.595,551
20150901|2015-08-03 13:30,3,97.6,97.635,97.57,97.615,820
20150901|2015-08-03 14:00,3,97.61,97.64,97.59,97.635,873
20150901|2015-08-03 14:30,3,97.63,97.63,97.555,97.57,622
20150901|2015-08-03 15:00,3,97.57,97.605,97.57,97.595,58
20150901|2015-08-03 15:30,3,97.595,97.6,97.565,97.585,97
20150901|2015-08-03 19:00,4,97.575,97.705,97.57,97.705,808
20150901|2015-08-03 19:30,4,97.705,97.745,97.705,97.74,244
20150901|2015-08-03 20:00,4,97.735,97.735,97.69,97.73,158
20150901|2015-08-03 20:30,4,97.715,97.715,97.67,97.7,231
20150901|2015-08-03 21:00,4,97.69,97.69,97.62,97.625,145
20150901|2015-08-03 21:30,4,97.625,97.67,97.62,97.625,148
20150901|2015-08-03 22:00,4,97.64,97.665,97.625,97.65,73
20150901|2015-08-03 22:30,4,97.65,97.69,97.65,97.675,64
20150901|2015-08-03 23:00,4,97.68,97.685,97.665,97.67,58
20150901|2015-08-03 23:30,4,97.66,97.69,97.65,97.655,144
20150901|2015-08-04 00:00,4,97.665,97.665,97.625,97.635,106
20150901|2015-08-04 00:30,4,97.64,97.645,97.495,97.53,351
20150901|2015-08-04 01:00,4,97.525,97.56,97.465,97.505,736
20150901|2015-08-04 01:30,4,97.48,97.545,97.475,97.54,216
20150901|2015-08-04 02:00,4,97.54,97.6,97.435,97.44,622
20150901|2015-08-04 02:30,4,97.44,97.51,97.395,97.405,759
20150901|2015-08-04 03:00,4,97.41,97.49,97.38,97.48,1234
20150901|2015-08-04 03:30,4,97.49,97.5,97.42,97.445,522
20150901|2015-08-04 04:00,4,97.455,97.525,97.45,97.485,575
20150901|2015-08-04 04:30,4,97.485,97.505,97.4,97.405,424
20150901|2015-08-04 05:00,4,97.4,97.42,97.365,97.415,339
20150901|2015-08-04 05:30,4,97.42,97.435,97.39,97.41,217
20150901|2015-08-04 06:00,4,97.41,97.425,97.345,97.35,508
20150901|2015-08-04 06:30,4,97.355,97.37,97.31,97.355,649
20150901|2015-08-04 07:00,4,97.355,97.45,97.35,97.395,1125
20150901|2015-08-04 07:30,4,97.395,97.47,97.38,97.43,879
20150901|2015-08-04 08:00,4,97.435,97.495,97.43,97.46,872
20150901|2015-08-04 08:30,4,97.465,97.51,97.42,97.505,1651
20150901|2015-08-04 09:00,4,97.5,97.59,97.365,97.56,2902
20150901|2015-08-04 09:30,4,97.565,97.64,97.49,97.51,3083
20150901|2015-08-04 10:00,4,97.5,97.52,97.41,97.485,1459
20150901|2015-08-04 10:30,4,97.48,97.545,97.465,97.545,407
20150901|2015-08-04 11:00,4,97.55,97.57,97.505,97.55,477
20150901|2015-08-04 11:30,4,97.565,97.57,97.465,97.47,361
20150901|2015-08-04 12:00,4,97.475,97.61,97.465,97.61,567
20150901|2015-08-04 12:30,4,97.61,97.85,97.61,97.825,4132
20150901|2015-08-04 13:00,4,97.83,98.025,97.83,97.93,4873
20150901|2015-08-04 13:30,4,97.94,98.04,97.935,98.035,2448
20150901|2015-08-04 14:00,4,98.035,98.085,98.01,98.035,852
20150901|2015-08-04 14:30,4,98.025,98.065,98,98.03,1153
20150901|2015-08-04 15:00,4,98.025,98.05,97.995,98.045,267
20150901|2015-08-04 15:30,4,98.05,98.105,98.045,98.095,146
20150901|2015-08-04 19:00,5,98.075,98.13,98.065,98.1,711
20150901|2015-08-04 19:30,5,98.1,98.145,98.085,98.13,547
20150901|2015-08-04 20:00,5,98.12,98.21,98.12,98.19,489
20150901|2015-08-04 20:30,5,98.195,98.275,98.19,98.24,961
20150901|2015-08-04 21:00,5,98.24,98.335,98.24,98.265,1026
20150901|2015-08-04 21:30,5,98.26,98.27,98.215,98.24,424
20150901|2015-08-04 22:00,5,98.235,98.265,98.215,98.24,344
20150901|2015-08-04 22:30,5,98.24,98.24,98.215,98.24,133
20150901|2015-08-04 23:00,5,98.235,98.24,98.215,98.22,44
20150901|2015-08-04 23:30,5,98.22,98.225,98.175,98.195,186
20150901|2015-08-05 00:00,5,98.2,98.245,98.175,98.245,211
20150901|2015-08-05 00:30,5,98.235,98.24,98.16,98.16,196
20150901|2015-08-05 01:00,5,98.16,98.3,98.16,98.25,812
20150901|2015-08-05 01:30,5,98.26,98.26,98.13,98.165,966
20150901|2015-08-05 02:00,5,98.165,98.23,98.13,98.19,496
20150901|2015-08-05 02:30,5,98.195,98.27,98.15,98.185,1016
20150901|2015-08-05 03:00,5,98.165,98.225,98.115,98.16,767
20150901|2015-08-05 03:30,5,98.17,98.26,98.15,98.21,363
20150901|2015-08-05 04:00,5,98.21,98.235,98.16,98.2,344
20150901|2015-08-05 04:30,5,98.195,98.245,98.175,98.245,346
20150901|2015-08-05 05:00,5,98.235,98.295,98.215,98.225,644
20150901|2015-08-05 05:30,5,98.24,98.24,98.15,98.155,524
20150901|2015-08-05 06:00,5,98.16,98.165,98.12,98.165,538
20150901|2015-08-05 06:30,5,98.165,98.165,98.005,98.01,1826
20150901|2015-08-05 07:00,5,98.01,98.03,97.655,97.845,3774
20150901|2015-08-05 07:30,5,97.84,97.97,97.775,97.895,4542
20150901|2015-08-05 08:00,5,97.895,97.965,97.89,97.935,2069
20150901|2015-08-05 08:30,5,97.925,97.955,97.825,97.9,2610
20150901|2015-08-05 09:00,5,97.93,98.31,97.93,98.19,7542
20150901|2015-08-05 09:30,5,98.19,98.23,98.15,98.21,2874
20150901|2015-08-05 10:00,5,98.21,98.22,98.11,98.175,1581
20150901|2015-08-05 10:30,5,98.175,98.24,98.155,98.2,870
20150901|2015-08-05 11:00,5,98.205,98.235,98.18,98.23,788
20150901|2015-08-05 11:30,5,98.23,98.24,98.15,98.185,1034
20150901|2015-08-05 12:00,5,98.18,98.185,98.02,98.055,1515
20150901|2015-08-05 12:30,5,98.05,98.06,97.935,97.99,1474
20150901|2015-08-05 13:00,5,97.985,97.985,97.925,97.96,428
20150901|2015-08-05 13:30,5,97.955,98.05,97.95,98.045,839
20150901|2015-08-05 14:00,5,98.04,98.04,97.97,97.995,240
20150901|2015-08-05 14:30,5,97.99,98.005,97.97,97.98,298
20150901|2015-08-05 15:00,5,97.985,98.015,97.965,97.975,384
20150901|2015-08-05 15:30,5,97.97,97.985,97.965,97.97,97
20150901|2015-08-05 19:00,6,97.955,98,97.77,97.84,2145
20150901|2015-08-05 19:30,6,97.84,97.9,97.835,97.9,156
20150901|2015-08-05 20:00,6,97.89,97.915,97.88,97.905,147
20150901|2015-08-05 20:30,6,97.905,97.945,97.89,97.915,222
20150901|2015-08-05 21:00,6,97.91,97.965,97.89,97.955,154
20150901|2015-08-05 21:30,6,97.95,97.955,97.92,97.94,145
20150901|2015-08-05 22:00,6,97.925,97.925,97.88,97.89,109
20150901|2015-08-05 22:30,6,97.89,97.91,97.86,97.9,103
20150901|2015-08-05 23:00,6,97.9,97.935,97.895,97.895,90
20150901|2015-08-05 23:30,6,97.91,97.925,97.88,97.89,68
20150901|2015-08-06 00:00,6,97.89,97.905,97.86,97.865,126
20150901|2015-08-06 00:30,6,97.86,97.86,97.79,97.8,375
20150901|2015-08-06 01:00,6,97.79,97.85,97.685,97.825,590
20150901|2015-08-06 01:30,6,97.83,97.91,97.83,97.905,259
20150901|2015-08-06 02:00,6,97.915,98.015,97.875,97.985,1356
20150901|2015-08-06 02:30,6,97.98,98.095,97.955,98.075,575
20150901|2015-08-06 03:00,6,98.085,98.1,98.015,98.03,332
20150901|2015-08-06 03:30,6,98.03,98.085,98.01,98.085,271
20150901|2015-08-06 04:00,6,98.09,98.1,98.03,98.03,245
20150901|2015-08-06 04:30,6,98.035,98.06,98.005,98.05,158
20150901|2015-08-06 05:00,6,98.045,98.05,98,98.01,131
20150901|2015-08-06 05:30,6,98.02,98.055,97.97,98.005,405
20150901|2015-08-06 06:00,6,98.015,98.13,97.94,98.095,1064
20150901|2015-08-06 06:30,6,98.105,98.17,98.105,98.135,872
20150901|2015-08-06 07:00,6,98.14,98.225,98.11,98.15,1518
20150901|2015-08-06 07:30,6,98.165,98.26,98.125,98.195,1302
20150901|2015-08-06 08:00,6,98.195,98.24,98.085,98.095,1116
20150901|2015-08-06 08:30,6,98.1,98.105,97.94,97.955,2530
20150901|2015-08-06 09:00,6,97.96,98.06,97.955,98.01,1319
20150901|2015-08-06 09:30,6,98.01,98.04,97.94,98.01,1313
20150901|2015-08-06 10:00,6,98.02,98.025,97.925,97.98,1597
20150901|2015-08-06 10:30,6,97.985,98.035,97.9,97.92,1400
20150901|2015-08-06 11:00,6,97.92,97.935,97.82,97.88,1210
20150901|2015-08-06 11:30,6,97.88,97.89,97.84,97.875,400
20150901|2015-08-06 12:00,6,97.88,97.975,97.865,97.955,663
20150901|2015-08-06 12:30,6,97.96,97.98,97.88,97.88,607
20150901|2015-08-06 13:00,6,97.89,97.95,97.88,97.94,283
20150901|2015-08-06 13:30,6,97.94,97.94,97.875,97.92,442
20150901|2015-08-06 14:00,6,97.915,97.915,97.825,97.84,174
20150901|2015-08-06 14:30,6,97.84,97.86,97.825,97.84,495
20150901|2015-08-06 15:00,6,97.84,97.88,97.84,97.875,109
20150901|2015-08-06 15:30,6,97.88,97.905,97.875,97.875,62
20150901|2015-08-06 19:00,7,97.925,97.945,97.86,97.86,223
20150901|2015-08-06 19:30,7,97.865,97.88,97.855,97.875,133
20150901|2015-08-06 20:00,7,97.87,97.89,97.87,97.88,68
20150901|2015-08-06 20:30,7,97.88,97.925,97.86,97.915,116
20150901|2015-08-06 21:00,7,97.91,97.945,97.89,97.925,134
20150901|2015-08-06 21:30,7,97.915,97.92,97.9,97.915,249
20150901|2015-08-06 22:00,7,97.92,97.985,97.91,97.985,283
20150901|2015-08-06 22:30,7,97.985,98,97.96,97.97,182
20150901|2015-08-06 23:00,7,97.96,97.96,97.92,97.925,61
20150901|2015-08-06 23:30,7,97.93,97.96,97.93,97.94,40
20150901|2015-08-07 00:00,7,97.945,97.945,97.89,97.935,66
20150901|2015-08-07 00:30,7,97.93,97.97,97.93,97.955,38
20150901|2015-08-07 01:00,7,97.955,98.02,97.95,98.005,353
20150901|2015-08-07 01:30,7,97.995,97.995,97.94,97.955,365
20150901|2015-08-07 02:00,7,97.96,97.965,97.815,97.815,1235
20150901|2015-08-07 02:30,7,97.825,97.845,97.75,97.83,1326
20150901|2015-08-07 03:00,7,97.825,97.905,97.815,97.89,564
20150901|2015-08-07 03:30,7,97.895,97.92,97.855,97.915,254
20150901|2015-08-07 04:00,7,97.905,97.91,97.86,97.89,174
20150901|2015-08-07 04:30,7,97.9,97.945,97.895,97.935,335
20150901|2015-08-07 05:00,7,97.93,97.975,97.91,97.925,276
20150901|2015-08-07 05:30,7,97.92,97.935,97.87,97.89,113
20150901|2015-08-07 06:00,7,97.885,97.905,97.83,97.865,215
20150901|2015-08-07 06:30,7,97.865,97.87,97.8,97.83,428
20150901|2015-08-07 07:00,7,97.835,97.86,97.36,97.63,3250
20150901|2015-08-07 07:30,7,97.73,98.415,97.565,98.4,15395
20150901|2015-08-07 08:00,7,98.4,98.425,98.26,98.265,4248
20150901|2015-08-07 08:30,7,98.265,98.355,98.205,98.33,2321
20150901|2015-08-07 09:00,7,98.335,98.34,98.21,98.22,1412
20150901|2015-08-07 09:30,7,98.21,98.225,97.65,97.79,10722
20150901|2015-08-07 10:00,7,97.785,97.9,97.74,97.79,2856
20150901|2015-08-07 10:30,7,97.795,97.81,97.595,97.735,2470
20150901|2015-08-07 11:00,7,97.72,97.72,97.58,97.685,1826
20150901|2015-08-07 11:30,7,97.68,97.715,97.625,97.71,1229
20150901|2015-08-07 12:00,7,97.705,97.705,97.62,97.675,1060
20150901|2015-08-07 12:30,7,97.675,97.675,97.585,97.625,1640
20150901|2015-08-07 13:00,7,97.62,97.635,97.585,97.605,459
20150901|2015-08-07 13:30,7,97.605,97.665,97.595,97.62,885
20150901|2015-08-07 14:00,7,97.615,97.665,97.615,97.665,291
20150901|2015-08-07 14:30,7,97.665,97.7,97.625,97.7,562
20150901|2015-08-07 15:00,7,97.71,97.72,97.695,97.695,128
20150901|2015-08-07 15:30,7,97.695,97.695,97.655,97.67,69
20150901|2015-08-09 17:00,10,97.66,97.69,97.64,97.64,47
20150901|2015-08-09 17:30,10,97.65,97.665,97.65,97.665,24
20150901|2015-08-09 18:00,10,97.68,97.685,97.675,97.68,12
20150901|2015-08-09 18:30,10,97.69,97.725,97.68,97.71,174
20150901|2015-08-09 19:00,10,97.71,97.755,97.69,97.755,414
20150901|2015-08-09 19:30,10,97.77,97.785,97.75,97.76,198
20150901|2015-08-09 20:00,10,97.765,97.785,97.69,97.69,208
20150901|2015-08-09 20:30,10,97.69,97.715,97.615,97.635,322
20150901|2015-08-09 21:00,10,97.64,97.72,97.625,97.715,863
20150901|2015-08-09 21:30,10,97.705,97.725,97.66,97.705,156
20150901|2015-08-09 22:00,10,97.705,97.72,97.685,97.685,74
20150901|2015-08-09 22:30,10,97.685,97.715,97.665,97.67,703
20150901|2015-08-09 23:00,10,97.67,97.675,97.655,97.655,624
20150901|2015-08-09 23:30,10,97.66,97.67,97.625,97.625,583
20150901|2015-08-10 00:00,10,97.625,97.67,97.625,97.665,155
20150901|2015-08-10 00:30,10,97.665,97.675,97.635,97.635,119
20150901|2015-08-10 01:00,10,97.635,97.69,97.63,97.69,303
20150901|2015-08-10 01:30,10,97.7,97.73,97.68,97.695,231
20150901|2015-08-10 02:00,10,97.69,97.705,97.585,97.6,433
20150901|2015-08-10 02:30,10,97.6,97.75,97.575,97.75,1459
20150901|2015-08-10 03:00,10,97.755,97.765,97.655,97.76,326
20150901|2015-08-10 03:30,10,97.745,97.77,97.71,97.745,256
20150901|2015-08-10 04:00,10,97.745,97.75,97.7,97.75,282
20150901|2015-08-10 04:30,10,97.745,97.905,97.745,97.895,520
20150901|2015-08-10 05:00,10,97.885,97.925,97.885,97.92,322
20150901|2015-08-10 05:30,10,97.925,97.975,97.915,97.94,369
20150901|2015-08-10 06:00,10,97.93,97.97,97.77,97.78,1050
20150901|2015-08-10 06:30,10,97.775,97.79,97.725,97.725,373
20150901|2015-08-10 07:00,10,97.725,97.78,97.705,97.76,793
20150901|2015-08-10 07:30,10,97.76,97.82,97.74,97.775,792
20150901|2015-08-10 08:00,10,97.775,97.865,97.74,97.775,987
20150901|2015-08-10 08:30,10,97.765,97.775,97.615,97.63,2429
20150901|2015-08-10 09:00,10,97.625,97.685,97.53,97.56,2387
20150901|2015-08-10 09:30,10,97.56,97.62,97.49,97.515,2719
20150901|2015-08-10 10:00,10,97.52,97.605,97.44,97.46,2333
20150901|2015-08-10 10:30,10,97.46,97.475,97.41,97.41,1615
20150901|2015-08-10 11:00,10,97.42,97.45,97.345,97.42,1455
20150901|2015-08-10 11:30,10,97.42,97.43,97.115,97.185,3880
20150901|2015-08-10 12:00,10,97.18,97.2,97.08,97.12,765
20150901|2015-08-10 12:30,10,97.125,97.235,97.125,97.195,1048
20150901|2015-08-10 13:00,10,97.195,97.23,97.17,97.225,398
20150901|2015-08-10 13:30,10,97.225,97.265,97.195,97.2,831
20150901|2015-08-10 14:00,10,97.2,97.255,97.195,97.25,364
20150901|2015-08-10 14:30,10,97.25,97.255,97.21,97.21,794
20150901|2015-08-10 15:00,10,97.23,97.24,97.205,97.23,110
20150901|2015-08-10 15:30,10,97.22,97.23,97.2,97.215,100
20150901|2015-08-10 19:00,11,97.24,97.25,97.19,97.21,351
20150901|2015-08-10 19:30,11,97.21,97.24,97.125,97.135,222
20150901|2015-08-10 20:00,11,97.15,97.405,97.15,97.365,684
20150901|2015-08-10 20:30,11,97.365,97.54,97.29,97.52,1497
20150901|2015-08-10 21:00,11,97.525,97.575,97.465,97.51,914
20150901|2015-08-10 21:30,11,97.515,97.605,97.51,97.57,1008
20150901|2015-08-10 22:00,11,97.565,97.585,97.485,97.505,754
20150901|2015-08-10 22:30,11,97.51,97.555,97.49,97.515,429
20150901|2015-08-10 23:00,11,97.51,97.515,97.475,97.49,193
20150901|2015-08-10 23:30,11,97.49,97.55,97.475,97.54,186
20150901|2015-08-11 00:00,11,97.53,97.585,97.53,97.55,244
20150901|2015-08-11 00:30,11,97.55,97.645,97.545,97.575,467
20150901|2015-08-11 01:00,11,97.57,97.58,97.49,97.51,468
20150901|2015-08-11 01:30,11,97.515,97.615,97.47,97.6,504
20150901|2015-08-11 02:00,11,97.605,97.62,97.24,97.255,1755
20150901|2015-08-11 02:30,11,97.25,97.255,97.115,97.14,2555
20150901|2015-08-11 03:00,11,97.135,97.255,97.065,97.085,1720
20150901|2015-08-11 03:30,11,97.085,97.225,97.085,97.14,567
20150901|2015-08-11 04:00,11,97.14,97.275,97.12,97.21,700
20150901|2015-08-11 04:30,11,97.21,97.29,97.185,97.275,383
20150901|2015-08-11 05:00,11,97.27,97.29,97.235,97.24,272
20150901|2015-08-11 05:30,11,97.23,97.3,97.195,97.23,466
20150901|2015-08-11 06:00,11,97.23,97.26,97.2,97.205,431
20150901|2015-08-11 06:30,11,97.205,97.22,97.105,97.155,500
20150901|2015-08-11 07:00,11,97.155,97.235,97.015,97.04,2033
20150901|2015-08-11 07:30,11,97.06,97.115,97.005,97.005,1990
20150901|2015-08-11 08:00,11,97.005,97.065,96.905,96.95,3019
20150901|2015-08-11 08:30,11,96.95,97.09,96.94,97.06,2256
20150901|2015-08-11 09:00,11,97.06,97.24,97.01,97.195,3173
20150901|2015-08-11 09:30,11,97.19,97.285,97.155,97.205,2091
20150901|2015-08-11 10:00,11,97.2,97.22,97.095,97.1,2102
20150901|2015-08-11 10:30,11,97.105,97.25,97.06,97.25,1072
20150901|2015-08-11 11:00,11,97.25,97.385,97.18,97.37,2147
20150901|2015-08-11 11:30,11,97.37,97.455,97.33,97.39,2102
20150901|2015-08-11 12:00,11,97.385,97.395,97.265,97.325,985
20150901|2015-08-11 12:30,11,97.325,97.38,97.275,97.325,975
20150901|2015-08-11 13:00,11,97.325,97.39,97.29,97.385,600
20150901|2015-08-11 13:30,11,97.38,97.39,97.325,97.33,717
20150901|2015-08-11 14:00,11,97.325,97.33,97.235,97.28,1365
20150901|2015-08-11 14:30,11,97.28,97.295,97.215,97.215,420
20150901|2015-08-11 15:00,11,97.22,97.25,97.215,97.235,181
20150901|2015-08-11 15:30,11,97.245,97.275,97.235,97.26,63
20150901|2015-08-11 19:00,12,97.235,97.245,97.19,97.205,181
20150901|2015-08-11 19:30,12,97.2,97.23,97.175,97.23,180
20150901|2015-08-11 20:00,12,97.225,97.35,97.19,97.33,1233
20150901|2015-08-11 20:30,12,97.32,97.375,97.155,97.18,606
20150901|2015-08-11 21:00,12,97.175,97.25,97.175,97.195,327
20150901|2015-08-11 21:30,12,97.205,97.24,97.175,97.175,185
20150901|2015-08-11 22:00,12,97.17,97.195,97.16,97.195,253
20150901|2015-08-11 22:30,12,97.2,97.205,97.15,97.19,218
20150901|2015-08-11 23:00,12,97.19,97.205,97.16,97.185,88
20150901|2015-08-11 23:30,12,97.185,97.19,97.09,97.105,288
20150901|2015-08-12 00:00,12,97.105,97.115,97.015,97.075,485
20150901|2015-08-12 00:30,12,97.075,97.1,97,97,439
20150901|2015-08-12 01:00,12,97.005,97.05,96.92,96.925,1158
20150901|2015-08-12 01:30,12,96.925,97.04,96.91,97.015,1208
20150901|2015-08-12 02:00,12,97.015,97.045,96.83,96.89,1543
20150901|2015-08-12 02:30,12,96.89,96.9,96.66,96.735,2300
20150901|2015-08-12 03:00,12,96.72,96.72,96.45,96.58,3461
20150901|2015-08-12 03:30,12,96.585,96.7,96.54,96.665,2104
20150901|2015-08-12 04:00,12,96.665,96.725,96.62,96.65,611
20150901|2015-08-12 04:30,12,96.645,96.66,96.6,96.65,357
20150901|2015-08-12 05:00,12,96.67,96.675,96.585,96.6,281
20150901|2015-08-12 05:30,12,96.6,96.6,96.47,96.5,853
20150901|2015-08-12 06:00,12,96.495,96.53,96.385,96.445,1546
20150901|2015-08-12 06:30,12,96.44,96.515,96.41,96.44,877
20150901|2015-08-12 07:00,12,96.44,96.44,96.175,96.305,5752
20150901|2015-08-12 07:30,12,96.295,96.465,96.275,96.415,2678
20150901|2015-08-12 08:00,12,96.415,96.47,96.31,96.33,3715
20150901|2015-08-12 08:30,12,96.335,96.36,96.205,96.24,3603
20150901|2015-08-12 09:00,12,96.23,96.265,96.125,96.22,4786
20150901|2015-08-12 09:30,12,96.215,96.235,96.065,96.105,4283
20150901|2015-08-12 10:00,12,96.115,96.16,95.945,96.03,6913
20150901|2015-08-12 10:30,12,96.02,96.105,96.005,96.055,3280
20150901|2015-08-12 11:00,12,96.055,96.135,96,96.115,2276
20150901|2015-08-12 11:30,12,96.115,96.185,96.085,96.18,1948
20150901|2015-08-12 12:00,12,96.175,96.215,96.11,96.19,1737
20150901|2015-08-12 12:30,12,96.175,96.295,96.17,96.285,1541
20150901|2015-08-12 13:00,12,96.28,96.33,96.255,96.285,764
20150901|2015-08-12 13:30,12,96.29,96.375,96.26,96.285,1898
20150901|2015-08-12 14:00,12,96.285,96.33,96.285,96.3,1198
20150901|2015-08-12 14:30,12,96.3,96.31,96.23,96.23,792
20150901|2015-08-12 15:00,12,96.23,96.29,96.23,96.28,125
20150901|2015-08-12 15:30,12,96.29,96.35,96.29,96.33,304
20150901|2015-08-12 19:00,13,96.37,96.395,96.355,96.39,528
20150901|2015-08-12 19:30,13,96.39,96.4,96.355,96.355,210
20150901|2015-08-12 20:00,13,96.36,96.415,96.135,96.135,1008
20150901|2015-08-12 20:30,13,96.145,96.48,96.145,96.48,1630
20150901|2015-08-12 21:00,13,96.48,96.48,96.355,96.405,1129
20150901|2015-08-12 21:30,13,96.405,96.505,96.37,96.485,574
20150901|2015-08-12 22:00,13,96.495,96.505,96.435,96.505,277
20150901|2015-08-12 22:30,13,96.5,96.5,96.41,96.43,318
20150901|2015-08-12 23:00,13,96.435,96.47,96.435,96.455,245
20150901|2015-08-12 23:30,13,96.465,96.505,96.46,96.505,244
20150901|2015-08-13 00:00,13,96.5,96.505,96.455,96.455,177
20150901|2015-08-13 00:30,13,96.465,96.5,96.435,96.435,216
20150901|2015-08-13 01:00,13,96.44,96.535,96.385,96.53,654
20150901|2015-08-13 01:30,13,96.525,96.61,96.51,96.545,888
20150901|2015-08-13 02:00,13,96.54,96.635,96.54,96.55,809
20150901|2015-08-13 02:30,13,96.55,96.635,96.52,96.61,700
20150901|2015-08-13 03:00,13,96.595,96.63,96.515,96.545,552
20150901|2015-08-13 03:30,13,96.545,96.625,96.545,96.57,250
20150901|2015-08-13 04:00,13,96.58,96.625,96.56,96.62,759
20150901|2015-08-13 04:30,13,96.62,96.625,96.545,96.565,301
20150901|2015-08-13 05:00,13,96.545,96.6,96.545,96.56,226
20150901|2015-08-13 05:30,13,96.57,96.595,96.56,96.575,156
20150901|2015-08-13 06:00,13,96.585,96.61,96.54,96.6,291
20150901|2015-08-13 06:30,13,96.605,96.675,96.545,96.555,1039
20150901|2015-08-13 07:00,13,96.555,96.63,96.545,96.585,1308
20150901|2015-08-13 07:30,13,96.575,96.84,96.54,96.705,3489
20150901|2015-08-13 08:00,13,96.705,96.75,96.62,96.685,1882
20150901|2015-08-13 08:30,13,96.675,96.77,96.555,96.62,2916
20150901|2015-08-13 09:00,13,96.615,96.675,96.565,96.63,2467
20150901|2015-08-13 09:30,13,96.625,96.66,96.56,96.565,1307
20150901|2015-08-13 10:00,13,96.57,96.595,96.43,96.455,2783
20150901|2015-08-13 10:30,13,96.455,96.515,96.415,96.45,867
20150901|2015-08-13 11:00,13,96.455,96.51,96.44,96.455,769
20150901|2015-08-13 11:30,13,96.455,96.53,96.455,96.485,521
20150901|2015-08-13 12:00,13,96.49,96.55,96.48,96.5,931
20150901|2015-08-13 12:30,13,96.495,96.51,96.45,96.49,425
20150901|2015-08-13 13:00,13,96.495,96.525,96.445,96.51,529
20150901|2015-08-13 13:30,13,96.505,96.51,96.45,96.46,578
20150901|2015-08-13 14:00,13,96.455,96.525,96.445,96.465,681
20150901|2015-08-13 14:30,13,96.455,96.46,96.375,96.38,1081
20150901|2015-08-13 15:00,13,96.385,96.39,96.305,96.36,321
20150901|2015-08-13 15:30,13,96.375,96.41,96.365,96.39,77
20150901|2015-08-13 19:00,14,96.36,96.385,96.355,96.355,166
20150901|2015-08-13 19:30,14,96.365,96.38,96.34,96.345,187
20150901|2015-08-13 20:00,14,96.345,96.44,96.345,96.435,136
20150901|2015-08-13 20:30,14,96.425,96.5,96.425,96.46,187
20150901|2015-08-13 21:00,14,96.46,96.46,96.43,96.45,69
20150901|2015-08-13 21:30,14,96.445,96.49,96.435,96.48,75
20150901|2015-08-13 22:00,14,96.47,96.485,96.42,96.425,1519
20150901|2015-08-13 22:30,14,96.42,96.42,96.385,96.395,1019
20150901|2015-08-13 23:00,14,96.385,96.4,96.37,96.395,65
20150901|2015-08-13 23:30,14,96.39,96.4,96.37,96.37,66
20150901|2015-08-14 00:00,14,96.365,96.38,96.36,96.365,57
20150901|2015-08-14 00:30,14,96.37,96.4,96.37,96.395,62
20150901|2015-08-14 01:00,14,96.39,96.46,96.39,96.41,432
20150901|2015-08-14 01:30,14,96.415,96.455,96.315,96.33,696
20150901|2015-08-14 02:00,14,96.33,96.43,96.255,96.405,1364
20150901|2015-08-14 02:30,14,96.405,96.56,96.39,96.535,937
20150901|2015-08-14 03:00,14,96.545,96.56,96.465,96.475,555
20150901|2015-08-14 03:30,14,96.475,96.485,96.415,96.43,317
20150901|2015-08-14 04:00,14,96.445,96.495,96.395,96.43,539
20150901|2015-08-14 04:30,14,96.43,96.44,96.305,96.355,622
20150901|2015-08-14 05:00,14,96.36,96.38,96.275,96.295,650
20150901|2015-08-14 05:30,14,96.295,96.295,96.195,96.22,895
20150901|2015-08-14 06:00,14,96.215,96.235,96.105,96.125,926
20150901|2015-08-14 06:30,14,96.13,96.225,96.125,96.22,863
20150901|2015-08-14 07:00,14,96.22,96.285,96.195,96.255,970
20150901|2015-08-14 07:30,14,96.28,96.415,96.28,96.345,1898
20150901|2015-08-14 08:00,14,96.345,96.54,96.33,96.495,1404
20150901|2015-08-14 08:30,14,96.49,96.505,96.415,96.42,3576
20150901|2015-08-14 09:00,14,96.415,96.435,96.285,96.3,4628
20150901|2015-08-14 09:30,14,96.3,96.64,96.295,96.595,4631
20150901|2015-08-14 10:00,14,96.6,96.695,96.54,96.605,3103
20150901|2015-08-14 10:30,14,96.605,96.645,96.575,96.615,1119
20150901|2015-08-14 11:00,14,96.62,96.65,96.505,96.515,3167
20150901|2015-08-14 11:30,14,96.525,96.545,96.415,96.415,992
20150901|2015-08-14 12:00,14,96.415,96.53,96.415,96.525,758
20150901|2015-08-14 12:30,14,96.515,96.585,96.515,96.57,482
20150901|2015-08-14 13:00,14,96.565,96.57,96.52,96.52,368
20150901|2015-08-14 13:30,14,96.515,96.555,96.515,96.54,625
20150901|2015-08-14 14:00,14,96.545,96.6,96.54,96.58,456
20150901|2015-08-14 14:30,14,96.585,96.645,96.585,96.605,422
20150901|2015-08-14 15:00,14,96.61,96.61,96.58,96.6,80
20150901|2015-08-14 15:30,14,96.595,96.61,96.59,96.61,36
20150901|2015-08-16 17:00,17,96.57,96.63,96.56,96.63,20
20150901|2015-08-16 17:30,17,96.63,96.64,96.595,96.62,22
20150901|2015-08-16 18:00,17,96.68,96.69,96.65,96.68,61
20150901|2015-08-16 18:30,17,96.68,96.72,96.665,96.7,75
20150901|2015-08-16 19:00,17,96.705,96.73,96.67,96.725,531
20150901|2015-08-16 19:30,17,96.725,96.73,96.695,96.705,121
20150901|2015-08-16 20:00,17,96.69,96.715,96.665,96.705,711
20150901|2015-08-16 20:30,17,96.705,96.705,96.675,96.695,151
20150901|2015-08-16 21:00,17,96.7,96.73,96.695,96.715,109
20150901|2015-08-16 21:30,17,96.725,96.73,96.7,96.725,180
20150901|2015-08-16 22:00,17,96.7,96.735,96.69,96.735,87
20150901|2015-08-16 22:30,17,96.74,96.755,96.72,96.745,113
20150901|2015-08-16 23:00,17,96.745,96.8,96.745,96.78,335
20150901|2015-08-16 23:30,17,96.765,96.77,96.745,96.75,82
20150901|2015-08-17 00:00,17,96.74,96.74,96.67,96.675,208
20150901|2015-08-17 00:30,17,96.675,96.715,96.675,96.715,139
20150901|2015-08-17 01:00,17,96.7,96.725,96.595,96.595,348
20150901|2015-08-17 01:30,17,96.605,96.69,96.605,96.685,554
20150901|2015-08-17 02:00,17,96.675,96.905,96.655,96.85,2429
20150901|2015-08-17 02:30,17,96.86,96.905,96.82,96.835,762
20150901|2015-08-17 03:00,17,96.83,96.87,96.735,96.77,635
20150901|2015-08-17 03:30,17,96.775,96.8,96.65,96.68,584
20150901|2015-08-17 04:00,17,96.675,96.715,96.59,96.69,514
20150901|2015-08-17 04:30,17,96.68,96.76,96.68,96.76,258
20150901|2015-08-17 05:00,17,96.74,96.765,96.7,96.75,221
20150901|2015-08-17 05:30,17,96.74,96.8,96.71,96.8,368
20150901|2015-08-17 06:00,17,96.795,96.84,96.77,96.78,573
20150901|2015-08-17 06:30,17,96.785,96.81,96.715,96.77,304
20150901|2015-08-17 07:00,17,96.76,96.775,96.695,96.715,1476
20150901|2015-08-17 07:30,17,96.71,96.74,96.525,96.63,3953
20150901|2015-08-17 08:00,17,96.625,96.66,96.535,96.595,1195
20150901|2015-08-17 08:30,17,96.6,96.785,96.56,96.715,3250
20150901|2015-08-17 09:00,17,96.71,96.845,96.71,96.805,1830
20150901|2015-08-17 09:30,17,96.805,96.875,96.755,96.845,1520
20150901|2015-08-17 10:00,17,96.845,96.96,96.84,96.85,1780
20150901|2015-08-17 10:30,17,96.845,96.88,96.77,96.82,952
20150901|2015-08-17 11:00,17,96.82,96.865,96.78,96.79,640
20150901|2015-08-17 11:30,17,96.795,96.845,96.78,96.81,709
20150901|2015-08-17 12:00,17,96.815,96.84,96.79,96.805,542
20150901|2015-08-17 12:30,17,96.805,96.83,96.77,96.795,630
20150901|2015-08-17 13:00,17,96.8,96.845,96.785,96.83,617
20150901|2015-08-17 13:30,17,96.83,96.84,96.795,96.815,1365
20150901|2015-08-17 14:00,17,96.82,96.855,96.8,96.81,269
20150901|2015-08-17 14:30,17,96.81,96.82,96.79,96.805,207
20150901|2015-08-17 15:00,17,96.8,96.845,96.8,96.835,46
20150901|2015-08-17 15:30,17,96.845,96.85,96.83,96.835,49
20150901|2015-08-17 19:00,18,96.845,96.885,96.845,96.88,217
20150901|2015-08-17 19:30,18,96.875,96.88,96.855,96.87,210
20150901|2015-08-17 20:00,18,96.87,96.87,96.83,96.845,134
20150901|2015-08-17 20:30,18,96.845,96.855,96.815,96.845,728
20150901|2015-08-17 21:00,18,96.845,96.89,96.84,96.855,85
20150901|2015-08-17 21:30,18,96.84,96.845,96.83,96.83,66
20150901|2015-08-17 22:00,18,96.825,96.855,96.825,96.845,21
20150901|2015-08-17 22:30,18,96.835,96.835,96.815,96.825,135
20150901|2015-08-17 23:00,18,96.84,96.915,96.84,96.91,104
20150901|2015-08-17 23:30,18,96.925,97.015,96.925,96.975,1451
20150901|2015-08-18 00:00,18,96.97,96.98,96.955,96.965,83
20150901|2015-08-18 00:30,18,96.96,97,96.95,96.975,231
20150901|2015-08-18 01:00,18,96.965,97,96.91,96.91,423
20150901|2015-08-18 01:30,18,96.91,96.925,96.88,96.885,842
20150901|2015-08-18 02:00,18,96.9,96.94,96.83,96.935,515
20150901|2015-08-18 02:30,18,96.945,96.95,96.755,96.76,572
20150901|2015-08-18 03:00,18,96.77,96.785,96.73,96.76,977
20150901|2015-08-18 03:30,18,96.755,96.835,96.745,96.775,526
20150901|2015-08-18 04:00,18,96.785,96.83,96.78,96.83,348
20150901|2015-08-18 04:30,18,96.83,96.85,96.765,96.77,363
20150901|2015-08-18 05:00,18,96.775,96.795,96.69,96.79,671
20150901|2015-08-18 05:30,18,96.805,96.86,96.8,96.81,296
20150901|2015-08-18 06:00,18,96.81,96.845,96.785,96.805,280
20150901|2015-08-18 06:30,18,96.81,96.84,96.78,96.835,293
20150901|2015-08-18 07:00,18,96.835,96.85,96.8,96.815,780
20150901|2015-08-18 07:30,18,96.795,97.045,96.77,97.01,3053
20150901|2015-08-18 08:00,18,97.01,97.085,96.975,97.02,1990
20150901|2015-08-18 08:30,18,97.02,97.025,96.92,96.93,1772
20150901|2015-08-18 09:00,18,96.935,97.005,96.895,96.94,1104
20150901|2015-08-18 09:30,18,96.93,97.02,96.905,97.015,881
20150901|2015-08-18 10:00,18,97.015,97.07,96.97,97.035,1305
20150901|2015-08-18 10:30,18,97.035,97.1,97.005,97.04,890
20150901|2015-08-18 11:00,18,97.04,97.06,96.99,97.015,486
20150901|2015-08-18 11:30,18,97.005,97.055,96.995,97.01,372
20150901|2015-08-18 12:00,18,97.015,97.03,96.99,97.015,258
20150901|2015-08-18 12:30,18,97.02,97.08,97.01,97.04,549
20150901|2015-08-18 13:00,18,97.04,97.045,96.985,97.035,385
20150901|2015-08-18 13:30,18,97.04,97.085,97.02,97.06,986
20150901|2015-08-18 14:00,18,97.055,97.055,96.975,96.995,346
20150901|2015-08-18 14:30,18,96.99,97.035,96.99,96.995,366
20150901|2015-08-18 15:00,18,96.995,97,96.975,96.985,85
20150901|2015-08-18 15:30,18,96.99,97.065,96.99,97.065,70
20150901|2015-08-18 19:00,19,97.025,97.025,96.98,96.985,84
20150901|2015-08-18 19:30,19,96.985,97,96.935,96.95,135
20150901|2015-08-18 20:00,19,96.95,96.955,96.925,96.935,141
20150901|2015-08-18 20:30,19,96.93,96.95,96.9,96.95,74
20150901|2015-08-18 21:00,19,96.94,96.955,96.87,96.875,246
20150901|2015-08-18 21:30,19,96.885,96.895,96.845,96.895,291
20150901|2015-08-18 22:00,19,96.88,96.91,96.87,96.91,98
20150901|2015-08-18 22:30,19,96.91,96.915,96.895,96.905,68
20150901|2015-08-18 23:00,19,96.91,96.91,96.88,96.885,57
20150901|2015-08-18 23:30,19,96.885,96.89,96.855,96.88,116
20150901|2015-08-19 00:00,19,96.89,96.89,96.85,96.87,58
20150901|2015-08-19 00:30,19,96.875,96.89,96.825,96.845,101
20150901|2015-08-19 01:00,19,96.84,96.85,96.78,96.795,629
20150901|2015-08-19 01:30,19,96.795,96.81,96.735,96.765,558
20150901|2015-08-19 02:00,19,96.785,96.805,96.72,96.75,600
20150901|2015-08-19 02:30,19,96.74,96.83,96.74,96.795,449
20150901|2015-08-19 03:00,19,96.795,96.795,96.75,96.785,287
20150901|2015-08-19 03:30,19,96.775,96.865,96.775,96.82,428
20150901|2015-08-19 04:00,19,96.825,96.97,96.815,96.965,471
20150901|2015-08-19 04:30,19,96.965,96.975,96.915,96.915,346
20150901|2015-08-19 05:00,19,96.92,96.955,96.9,96.95,188
20150901|2015-08-19 05:30,19,96.955,96.99,96.94,96.95,338
20150901|2015-08-19 06:00,19,96.95,96.98,96.94,96.97,318
20150901|2015-08-19 06:30,19,96.96,96.965,96.935,96.965,134
20150901|2015-08-19 07:00,19,96.965,96.975,96.915,96.925,478
20150901|2015-08-19 07:30,19,96.93,97.105,96.425,96.99,5580
20150901|2015-08-19 08:00,19,96.99,97.06,96.965,97.06,1439
20150901|2015-08-19 08:30,19,97.055,97.085,96.955,96.965,1893
20150901|2015-08-19 09:00,19,96.965,97.055,96.935,97.045,1325
20150901|2015-08-19 09:30,19,97.05,97.065,96.845,96.93,3181
20150901|2015-08-19 10:00,19,96.925,96.945,96.82,96.85,1421
20150901|2015-08-19 10:30,19,96.85,96.92,96.835,96.895,1127
20150901|2015-08-19 11:00,19,96.895,96.935,96.85,96.865,919
20150901|2015-08-19 11:30,19,96.86,96.9,96.815,96.895,547
20150901|2015-08-19 12:00,19,96.885,96.9,96.84,96.84,552
20150901|2015-08-19 12:30,19,96.83,97.045,96.44,96.45,8303
20150901|2015-08-19 13:00,19,96.445,96.55,96.385,96.495,4836
20150901|2015-08-19 13:30,19,96.495,96.615,96.345,96.39,4383
20150901|2015-08-19 14:00,19,96.39,96.48,96.34,96.355,1170
20150901|2015-08-19 14:30,19,96.35,96.44,96.345,96.38,688
20150901|2015-08-19 15:00,19,96.385,96.445,96.365,96.425,227
20150901|2015-08-19 15:30,19,96.425,96.46,96.42,96.44,107
20150901|2015-08-19 19:00,20,96.47,96.485,96.27,96.28,819
20150901|2015-08-19 19:30,20,96.285,96.365,96.28,96.315,620
20150901|2015-08-19 20:00,20,96.31,96.395,96.295,96.395,516
20150901|2015-08-19 20:30,20,96.38,96.395,96.37,96.38,93
20150901|2015-08-19 21:00,20,96.38,96.385,96.34,96.37,77
20150901|2015-08-19 21:30,20,96.375,96.4,96.37,96.39,106
20150901|2015-08-19 22:00,20,96.39,96.405,96.37,96.375,213
20150901|2015-08-19 22:30,20,96.385,96.41,96.375,96.39,120
20150901|2015-08-19 23:00,20,96.38,96.385,96.37,96.38,41
20150901|2015-08-19 23:30,20,96.38,96.39,96.355,96.38,89
20150901|2015-08-20 00:00,20,96.375,96.43,96.375,96.405,140
20150901|2015-08-20 00:30,20,96.41,96.445,96.395,96.425,131
20150901|2015-08-20 01:00,20,96.425,96.49,96.38,96.45,598
20150901|2015-08-20 01:30,20,96.44,96.485,96.39,96.4,613
20150901|2015-08-20 02:00,20,96.405,96.53,96.395,96.48,1112
20150901|2015-08-20 02:30,20,96.49,96.585,96.47,96.49,1311
20150901|2015-08-20 03:00,20,96.49,96.59,96.47,96.505,584
20150901|2015-08-20 03:30,20,96.5,96.57,96.405,96.41,930
20150901|2015-08-20 04:00,20,96.41,96.47,96.325,96.37,945
20150901|2015-08-20 04:30,20,96.36,96.38,96.235,96.37,1259
20150901|2015-08-20 05:00,20,96.355,96.37,96.3,96.33,523
20150901|2015-08-20 05:30,20,96.33,96.335,96.215,96.215,510
20150901|2015-08-20 06:00,20,96.22,96.275,96.2,96.235,1226
20150901|2015-08-20 06:30,20,96.235,96.26,96.195,96.2,1112
20150901|2015-08-20 07:00,20,96.195,96.23,96.135,96.225,1535
20150901|2015-08-20 07:30,20,96.22,96.305,96.165,96.29,2847
20150901|2015-08-20 08:00,20,96.285,96.285,96.19,96.21,1225
20150901|2015-08-20 08:30,20,96.21,96.26,96.185,96.195,1565
20150901|2015-08-20 09:00,20,96.225,96.33,95.965,95.975,5315
20150901|2015-08-20 09:30,20,95.98,96.045,95.865,96.04,6372
20150901|2015-08-20 10:00,20,96.04,96.055,95.97,96.015,3427
20150901|2015-08-20 10:30,20,96.015,96.015,95.955,95.975,1571
20150901|2015-08-20 11:00,20,95.97,96.015,95.895,95.955,1209
20150901|2015-08-20 11:30,20,95.95,96.025,95.94,96.02,742
20150901|2015-08-20 12:00,20,96.015,96.06,95.95,96.015,2250
20150901|2015-08-20 12:30,20,96.02,96.095,96.005,96.035,639
20150901|2015-08-20 13:00,20,96.035,96.045,95.995,96.025,311
20150901|2015-08-20 13:30,20,96.02,96.05,95.975,95.985,1125
20150901|2015-08-20 14:00,20,95.98,96,95.935,95.99,708
20150901|2015-08-20 14:30,20,95.995,96.015,95.85,95.87,1333
20150901|2015-08-20 15:00,20,95.87,95.895,95.715,95.77,1198
20150901|2015-08-20 15:30,20,95.77,95.78,95.73,95.75,210
20150901|2015-08-20 19:00,21,95.78,95.805,95.745,95.77,731
20150901|2015-08-20 19:30,21,95.77,95.78,95.755,95.76,409
20150901|2015-08-20 20:00,21,95.765,95.765,95.69,95.715,865
20150901|2015-08-20 20:30,21,95.71,95.735,95.685,95.735,827
20150901|2015-08-20 21:00,21,95.73,95.74,95.635,95.635,284
20150901|2015-08-20 21:30,21,95.63,95.64,95.5,95.555,1287
20150901|2015-08-20 22:00,21,95.545,95.545,95.425,95.47,1111
20150901|2015-08-20 22:30,21,95.475,95.54,95.455,95.535,300
20150901|2015-08-20 23:00,21,95.535,95.545,95.475,95.485,216
20150901|2015-08-20 23:30,21,95.495,95.5,95.415,95.44,314
20150901|2015-08-21 00:00,21,95.44,95.445,95.395,95.42,383
20150901|2015-08-21 00:30,21,95.415,95.47,95.385,95.46,455
20150901|2015-08-21 01:00,21,95.46,95.5,95.405,95.41,658
20150901|2015-08-21 01:30,21,95.425,95.525,95.39,95.44,948
20150901|2015-08-21 02:00,21,95.455,95.635,95.455,95.625,2036
20150901|2015-08-21 02:30,21,95.625,95.675,95.525,95.615,2177
20150901|2015-08-21 03:00,21,95.61,95.67,95.585,95.605,1179
20150901|2015-08-21 03:30,21,95.61,95.61,95.535,95.565,684
20150901|2015-08-21 04:00,21,95.56,95.65,95.545,95.65,640
20150901|2015-08-21 04:30,21,95.645,95.68,95.535,95.55,766
20150901|2015-08-21 05:00,21,95.55,95.56,95.43,95.435,637
20150901|2015-08-21 05:30,21,95.445,95.49,95.325,95.345,1127
20150901|2015-08-21 06:00,21,95.345,95.445,95.34,95.405,1177
20150901|2015-08-21 06:30,21,95.405,95.5,95.4,95.495,910
20150901|2015-08-21 07:00,21,95.5,95.51,95.385,95.39,1642
20150901|2015-08-21 07:30,21,95.39,95.435,95.29,95.4,3509
20150901|2015-08-21 08:00,21,95.4,95.425,95.285,95.305,1491
20150901|2015-08-21 08:30,21,95.3,95.405,95.27,95.34,3329
20150901|2015-08-21 09:00,21,95.335,95.44,95.24,95.335,4498
20150901|2015-08-21 09:30,21,95.335,95.345,95.18,95.3,3469
20150901|2015-08-21 10:00,21,95.3,95.31,95.025,95.09,5633
20150901|2015-08-21 10:30,21,95.09,95.1,94.91,94.97,4234
20150901|2015-08-21 11:00,21,94.975,95.025,94.915,94.935,2468
20150901|2015-08-21 11:30,21,94.935,94.955,94.82,94.92,3564
20150901|2015-08-21 12:00,21,94.92,94.975,94.865,94.97,1979
20150901|2015-08-21 12:30,21,94.97,95.01,94.905,95,1472
20150901|2015-08-21 13:00,21,95,95.06,95,95.015,940
20150901|2015-08-21 13:30,21,95.02,95.05,94.965,94.995,937
20150901|2015-08-21 14:00,21,94.995,95.025,94.965,95.025,718
20150901|2015-08-21 14:30,21,95.015,95.025,94.945,94.95,617
20150901|2015-08-21 15:00,21,94.95,94.975,94.92,94.92,197
20150901|2015-08-21 15:30,21,94.915,94.915,94.81,94.815,200
20150901|2015-08-23 17:00,24,94.88,94.91,94.815,94.83,122
20150901|2015-08-23 17:30,24,94.815,94.845,94.76,94.79,586
20150901|2015-08-23 18:00,24,94.785,94.845,94.735,94.805,70
20150901|2015-08-23 18:30,24,94.815,94.96,94.815,94.91,140
20150901|2015-08-23 19:00,24,94.9,94.955,94.875,94.89,291
20150901|2015-08-23 19:30,24,94.905,94.95,94.85,94.855,734
20150901|2015-08-23 20:00,24,94.855,94.855,94.53,94.575,1716
20150901|2015-08-23 20:30,24,94.58,94.64,94.43,94.595,2824
20150901|2015-08-23 21:00,24,94.595,94.595,94.465,94.48,990
20150901|2015-08-23 21:30,24,94.485,94.505,94.155,94.3,2289
20150901|2015-08-23 22:00,24,94.295,94.295,94.145,94.295,943
20150901|2015-08-23 22:30,24,94.29,94.465,94.265,94.41,766
20150901|2015-08-23 23:00,24,94.415,94.49,94.4,94.435,331
20150901|2015-08-23 23:30,24,94.45,94.465,94.41,94.42,154
20150901|2015-08-24 00:00,24,94.43,94.445,94.325,94.44,388
20150901|2015-08-24 00:30,24,94.44,94.555,94.44,94.54,501
20150901|2015-08-24 01:00,24,94.535,94.66,94.535,94.545,996
20150901|2015-08-24 01:30,24,94.55,94.59,94.345,94.395,1781
20150901|2015-08-24 02:00,24,94.395,94.455,94.355,94.385,1462
20150901|2015-08-24 02:30,24,94.38,94.38,94.11,94.19,2696
20150901|2015-08-24 03:00,24,94.185,94.25,94.09,94.19,1962
20150901|2015-08-24 03:30,24,94.185,94.29,94.125,94.275,1096
20150901|2015-08-24 04:00,24,94.275,94.335,94.245,94.3,816
20150901|2015-08-24 04:30,24,94.295,94.31,94.2,94.205,623
20150901|2015-08-24 05:00,24,94.215,94.215,94.08,94.12,914
20150901|2015-08-24 05:30,24,94.12,94.135,94.005,94.09,1732
20150901|2015-08-24 06:00,24,94.09,94.155,94.005,94.115,1326
20150901|2015-08-24 06:30,24,94.115,94.115,93.75,93.955,4446
20150901|2015-08-24 07:00,24,93.955,94.025,93.895,93.92,5209
20150901|2015-08-24 07:30,24,93.93,93.96,93.58,93.695,8916
20150901|2015-08-24 08:00,24,93.695,93.695,92.52,92.825,27883
20150901|2015-08-24 08:30,24,92.82,93.215,92.67,92.915,12201
20150901|2015-08-24 09:00,24,92.91,93.535,92.895,93.395,7765
20150901|2015-08-24 09:30,24,93.39,93.52,93.27,93.515,7438
20150901|2015-08-24 10:00,24,93.515,93.575,93.15,93.28,7449
20150901|2015-08-24 10:30,24,93.28,93.52,93.28,93.51,3896
20150901|2015-08-24 11:00,24,93.5,93.59,93.42,93.57,3268
20150901|2015-08-24 11:30,24,93.56,93.825,93.53,93.8,3838
20150901|2015-08-24 12:00,24,93.795,93.88,93.595,93.655,4419
20150901|2015-08-24 12:30,24,93.655,93.655,93.505,93.55,2846
20150901|2015-08-24 13:00,24,93.545,93.64,93.45,93.62,1772
20150901|2015-08-24 13:30,24,93.625,93.705,93.325,93.335,2408
20150901|2015-08-24 14:00,24,93.33,93.505,93.325,93.46,1789
20150901|2015-08-24 14:30,24,93.46,93.565,93.37,93.37,1752
20150901|2015-08-24 15:00,24,93.36,93.515,93.34,93.375,458
20150901|2015-08-24 15:30,24,93.395,93.41,93.255,93.3,192
20150901|2015-08-24 19:00,25,93.52,93.705,93.5,93.605,1295
20150901|2015-08-24 19:30,25,93.585,93.66,93.505,93.56,783
20150901|2015-08-24 20:00,25,93.57,93.705,93.535,93.575,977
20150901|2015-08-24 20:30,25,93.57,93.9,93.57,93.865,1459
20150901|2015-08-24 21:00,25,93.875,93.92,93.78,93.89,821
20150901|2015-08-24 21:30,25,93.89,93.93,93.8,93.855,427
20150901|2015-08-24 22:00,25,93.835,93.86,93.755,93.815,201
20150901|2015-08-24 22:30,25,93.835,93.855,93.82,93.82,121
20150901|2015-08-24 23:00,25,93.82,93.835,93.81,93.82,129
20150901|2015-08-24 23:30,25,93.82,93.825,93.695,93.725,425
20150901|2015-08-25 00:00,25,93.73,93.795,93.645,93.705,327
20150901|2015-08-25 00:30,25,93.7,93.705,93.535,93.57,937
20150901|2015-08-25 01:00,25,93.565,93.735,93.535,93.595,1585
20150901|2015-08-25 01:30,25,93.615,93.695,93.555,93.6,1388
20150901|2015-08-25 02:00,25,93.615,93.825,93.58,93.8,1969
20150901|2015-08-25 02:30,25,93.795,93.875,93.64,93.835,1602
20150901|2015-08-25 03:00,25,93.855,93.95,93.775,93.775,1769
20150901|2015-08-25 03:30,25,93.77,93.795,93.645,93.675,1316
20150901|2015-08-25 04:00,25,93.67,93.755,93.66,93.68,614
20150901|2015-08-25 04:30,25,93.69,93.81,93.68,93.74,1213
20150901|2015-08-25 05:00,25,93.74,94.04,93.735,93.99,3195
20150901|2015-08-25 05:30,25,94,94.265,93.995,94.035,2869
20150901|2015-08-25 06:00,25,94.03,94.12,93.95,94.03,2065
20150901|2015-08-25 06:30,25,94.03,94.14,93.99,94,1150
20150901|2015-08-25 07:00,25,94.01,94.08,93.89,94.035,3264
20150901|2015-08-25 07:30,25,94.03,94.205,93.98,94.14,4228
20150901|2015-08-25 08:00,25,94.145,94.255,94.1,94.12,3092
20150901|2015-08-25 08:30,25,94.115,94.275,94.04,94.215,5665
20150901|2015-08-25 09:00,25,94.23,94.42,94.14,94.29,7269
20150901|2015-08-25 09:30,25,94.29,94.64,94.245,94.615,4365
20150901|2015-08-25 10:00,25,94.615,94.725,94.575,94.625,3419
20150901|2015-08-25 10:30,25,94.625,94.68,94.55,94.64,1913
20150901|2015-08-25 11:00,25,94.64,94.675,94.575,94.64,2030
20150901|2015-08-25 11:30,25,94.635,94.675,94.585,94.585,1434
20150901|2015-08-25 12:00,25,94.59,94.625,94.42,94.43,2992
20150901|2015-08-25 12:30,25,94.43,94.555,94.425,94.505,2361
20150901|2015-08-25 13:00,25,94.505,94.57,94.455,94.545,1512
20150901|2015-08-25 13:30,25,94.54,94.595,94.495,94.54,1285
20150901|2015-08-25 14:00,25,94.54,94.56,94.275,94.31,1795
20150901|2015-08-25 14:30,25,94.315,94.38,94.065,94.095,3914
20150901|2015-08-25 15:00,25,94.1,94.15,93.925,93.93,823
20150901|2015-08-25 15:30,25,93.925,94,93.85,94,319
20150901|2015-08-25 19:00,26,93.78,93.96,93.73,93.925,1299
20150901|2015-08-25 19:30,26,93.925,94.085,93.9,93.965,1182
20150901|2015-08-25 20:00,26,93.945,94.07,93.875,94.03,773
20150901|2015-08-25 20:30,26,94.025,94.045,93.845,93.99,1257
20150901|2015-08-25 21:00,26,93.975,93.995,93.9,93.915,380
20150901|2015-08-25 21:30,26,93.92,93.97,93.865,93.95,352
20150901|2015-08-25 22:00,26,93.93,94.085,93.91,94.03,416
20150901|2015-08-25 22:30,26,94.04,94.05,93.96,93.975,510
20150901|2015-08-25 23:00,26,93.97,94.05,93.965,94.035,313
20150901|2015-08-25 23:30,26,94.045,94.165,94.035,94.16,466
20150901|2015-08-26 00:00,26,94.16,94.285,94.16,94.23,531
20150901|2015-08-26 00:30,26,94.23,94.285,94.18,94.26,773
20150901|2015-08-26 01:00,26,94.265,94.325,94.14,94.175,1368
20150901|2015-08-26 01:30,26,94.175,94.255,94.09,94.13,1707
20150901|2015-08-26 02:00,26,94.13,94.185,94,94.105,3035
20150901|2015-08-26 02:30,26,94.11,94.15,94.02,94.02,977
20150901|2015-08-26 03:00,26,94.035,94.23,94.035,94.215,1254
20150901|2015-08-26 03:30,26,94.205,94.26,94.165,94.25,1398
20150901|2015-08-26 04:00,26,94.255,94.395,94.225,94.395,1042
20150901|2015-08-26 04:30,26,94.395,94.395,94.29,94.35,621
20150901|2015-08-26 05:00,26,94.36,94.38,94.295,94.34,557
20150901|2015-08-26 05:30,26,94.36,94.595,94.33,94.57,1443
20150901|2015-08-26 06:00,26,94.565,94.65,94.525,94.6,1153
20150901|2015-08-26 06:30,26,94.595,94.695,94.585,94.69,1039
20150901|2015-08-26 07:00,26,94.695,94.825,94.645,94.785,3164
20150901|2015-08-26 07:30,26,94.785,95.02,94.785,94.865,6057
20150901|2015-08-26 08:00,26,94.875,94.955,94.83,94.895,2063
20150901|2015-08-26 08:30,26,94.89,94.945,94.745,94.86,5102
20150901|2015-08-26 09:00,26,94.86,94.96,94.71,94.85,4136
20150901|2015-08-26 09:30,26,94.85,94.9,94.485,94.67,10463
20150901|2015-08-26 10:00,26,94.665,94.86,94.63,94.825,4856
20150901|2015-08-26 10:30,26,94.825,94.835,94.715,94.815,3444
20150901|2015-08-26 11:00,26,94.805,94.905,94.78,94.83,1869
20150901|2015-08-26 11:30,26,94.83,94.915,94.785,94.88,1683
20150901|2015-08-26 12:00,26,94.885,95.01,94.86,95.01,1875
20150901|2015-08-26 12:30,26,95.01,95.075,94.995,95.045,1522
20150901|2015-08-26 13:00,26,95.04,95.115,95.02,95.025,1342
20150901|2015-08-26 13:30,26,95.03,95.205,95.02,95.13,2487
20150901|2015-08-26 14:00,26,95.13,95.3,95.12,95.26,1553
20150901|2015-08-26 14:30,26,95.265,95.3,95.215,95.225,1245
20150901|2015-08-26 15:00,26,95.225,95.31,95.195,95.295,259
20150901|2015-08-26 15:30,26,95.305,95.475,95.3,95.345,470
20150901|2015-08-26 19:00,27,95.21,95.26,95.17,95.2,411
20150901|2015-08-26 19:30,27,95.2,95.21,95.165,95.21,530
20150901|2015-08-26 20:00,27,95.21,95.24,95.175,95.235,210
20150901|2015-08-26 20:30,27,95.23,95.27,95.2,95.245,216
20150901|2015-08-26 21:00,27,95.255,95.255,95.215,95.235,120
20150901|2015-08-26 21:30,27,95.235,95.235,95.175,95.185,122
20150901|2015-08-26 22:00,27,95.19,95.19,95.085,95.11,311
20150901|2015-08-26 22:30,27,95.11,95.145,95.11,95.13,160
20150901|2015-08-26 23:00,27,95.13,95.13,95.06,95.085,315
20150901|2015-08-26 23:30,27,95.09,95.11,95.09,95.1,111
20150901|2015-08-27 00:00,27,95.1,95.19,95.085,95.155,499
20150901|2015-08-27 00:30,27,95.16,95.175,95.08,95.09,242
20150901|2015-08-27 01:00,27,95.085,95.125,95.015,95.12,647
20150901|2015-08-27 01:30,27,95.12,95.24,95.105,95.235,698
20150901|2015-08-27 02:00,27,95.24,95.27,95.15,95.255,1199
20150901|2015-08-27 02:30,27,95.255,95.385,95.23,95.335,2005
20150901|2015-08-27 03:00,27,95.33,95.4,95.26,95.33,907
20150901|2015-08-27 03:30,27,95.33,95.49,95.325,95.46,988
20150901|2015-08-27 04:00,27,95.45,95.46,95.35,95.435,1151
20150901|2015-08-27 04:30,27,95.43,95.43,95.36,95.395,401
20150901|2015-08-27 05:00,27,95.405,95.465,95.405,95.425,360
20150901|2015-08-27 05:30,27,95.425,95.49,95.41,95.44,760
20150901|2015-08-27 06:00,27,95.435,95.47,95.365,95.395,807
20150901|2015-08-27 06:30,27,95.4,95.46,95.33,95.35,441
20150901|2015-08-27 07:00,27,95.335,95.505,95.33,95.47,1136
20150901|2015-08-27 07:30,27,95.48,95.82,95.48,95.765,4610
20150901|2015-08-27 08:00,27,95.78,95.895,95.73,95.855,2657
20150901|2015-08-27 08:30,27,95.855,95.87,95.655,95.73,2894
20150901|2015-08-27 09:00,27,95.725,95.785,95.625,95.785,6707
20150901|2015-08-27 09:30,27,95.79,96.005,95.755,95.96,2909
20150901|2015-08-27 10:00,27,95.955,95.96,95.785,95.8,2885
20150901|2015-08-27 10:30,27,95.81,95.855,95.74,95.82,1268
20150901|2015-08-27 11:00,27,95.8,96.06,95.79,96.015,2924
20150901|2015-08-27 11:30,27,96.02,96.035,95.835,95.855,1733
20150901|2015-08-27 12:00,27,95.86,95.885,95.805,95.865,1042
20150901|2015-08-27 12:30,27,95.855,95.88,95.745,95.76,1508
20150901|2015-08-27 13:00,27,95.755,95.785,95.705,95.735,1278
20150901|2015-08-27 13:30,27,95.735,95.785,95.64,95.64,1781
20150901|2015-08-27 14:00,27,95.64,95.715,95.565,95.705,4103
20150901|2015-08-27 14:30,27,95.705,95.815,95.67,95.8,1073
20150901|2015-08-27 15:00,27,95.79,95.825,95.745,95.755,457
20150901|2015-08-27 15:30,27,95.745,95.825,95.73,95.76,333
20150901|2015-08-27 19:00,28,95.805,95.81,95.76,95.785,241
20150901|2015-08-27 19:30,28,95.79,95.86,95.77,95.835,419
20150901|2015-08-27 20:00,28,95.825,95.84,95.775,95.78,161
20150901|2015-08-27 20:30,28,95.78,95.8,95.74,95.745,181
20150901|2015-08-27 21:00,28,95.745,95.765,95.7,95.7,304
20150901|2015-08-27 21:30,28,95.705,95.725,95.645,95.675,215
20150901|2015-08-27 22:00,28,95.665,95.68,95.645,95.65,202
20150901|2015-08-27 22:30,28,95.66,95.68,95.635,95.64,94
20150901|2015-08-27 23:00,28,95.64,95.665,95.615,95.65,113
20150901|2015-08-27 23:30,28,95.645,95.735,95.645,95.72,269
20150901|2015-08-28 00:00,28,95.72,95.72,95.645,95.695,362
20150901|2015-08-28 00:30,28,95.7,95.725,95.675,95.705,189
20150901|2015-08-28 01:00,28,95.71,95.75,95.635,95.745,496
20150901|2015-08-28 01:30,28,95.745,95.75,95.655,95.68,397
20150901|2015-08-28 02:00,28,95.69,95.73,95.52,95.535,1934
20150901|2015-08-28 02:30,28,95.535,95.545,95.4,95.46,1737
20150901|2015-08-28 03:00,28,95.465,95.545,95.405,95.475,1111
20150901|2015-08-28 03:30,28,95.475,95.555,95.47,95.545,488
20150901|2015-08-28 04:00,28,95.555,95.645,95.485,95.63,1194
20150901|2015-08-28 04:30,28,95.625,95.66,95.55,95.555,1266
20150901|2015-08-28 05:00,28,95.555,95.6,95.545,95.6,231
20150901|2015-08-28 05:30,28,95.61,95.645,95.58,95.59,395
20150901|2015-08-28 06:00,28,95.575,95.695,95.56,95.655,757
20150901|2015-08-28 06:30,28,95.655,95.735,95.635,95.67,951
20150901|2015-08-28 07:00,28,95.67,95.77,95.625,95.735,1511
20150901|2015-08-28 07:30,28,95.75,95.84,95.615,95.84,1715
20150901|2015-08-28 08:00,28,95.83,95.895,95.785,95.835,2249
20150901|2015-08-28 08:30,28,95.835,95.9,95.795,95.795,1908
20150901|2015-08-28 09:00,28,95.815,95.95,95.815,95.93,1615
20150901|2015-08-28 09:30,28,95.925,95.99,95.91,95.965,1546
20150901|2015-08-28 10:00,28,95.965,95.965,95.835,95.855,1546
20150901|2015-08-28 10:30,28,95.86,96.355,95.855,96.26,6684
20150901|2015-08-28 11:00,28,96.26,96.285,96.145,96.255,1871
20150901|2015-08-28 11:30,28,96.255,96.315,96.13,96.13,1345
20150901|2015-08-28 12:00,28,96.14,96.155,95.96,95.98,4104
20150901|2015-08-28 12:30,28,95.99,96.04,95.9,96,1343
20150901|2015-08-28 13:00,28,95.995,96.145,95.99,96.135,1301
20150901|2015-08-28 13:30,28,96.135,96.16,96.095,96.135,933
20150901|2015-08-28 14:00,28,96.14,96.16,96.095,96.125,516
20150901|2015-08-28 14:30,28,96.12,96.145,96.1,96.115,557
20150901|2015-08-28 15:00,28,96.11,96.14,96.085,96.1,243
20150901|2015-08-28 15:30,28,96.11,96.175,96.095,96.155,81
20150901|2015-08-30 17:00,31,96.19,96.195,96.11,96.115,31
20150901|2015-08-30 17:30,31,96.1,96.1,95.98,96.04,56
20150901|2015-08-30 18:00,31,96.025,96.04,95.985,95.995,64
20150901|2015-08-30 18:30,31,96,96,95.94,95.96,283
20150901|2015-08-30 19:00,31,95.97,96.015,95.875,95.885,360
20150901|2015-08-30 19:30,31,95.885,95.9,95.84,95.875,916
20150901|2015-08-30 20:00,31,95.89,95.925,95.86,95.92,202
20150901|2015-08-30 20:30,31,95.93,95.935,95.83,95.845,298
20150901|2015-08-30 21:00,31,95.845,95.865,95.77,95.8,406
20150901|2015-08-30 21:30,31,95.81,95.82,95.78,95.79,121
20150901|2015-08-30 22:00,31,95.785,95.815,95.765,95.81,600
20150901|2015-08-30 22:30,31,95.805,95.805,95.72,95.74,168
20150901|2015-08-30 23:00,31,95.735,95.75,95.66,95.67,408
20150901|2015-08-30 23:30,31,95.68,95.71,95.64,95.705,201
20150901|2015-08-31 00:00,31,95.705,95.72,95.64,95.72,432
20150901|2015-08-31 00:30,31,95.715,95.765,95.71,95.74,663
20150901|2015-08-31 01:00,31,95.72,95.81,95.71,95.8,462
20150901|2015-08-31 01:30,31,95.8,95.89,95.75,95.89,405
20150901|2015-08-31 02:00,31,95.895,95.945,95.865,95.93,843
20150901|2015-08-31 02:30,31,95.925,96.015,95.925,95.95,791
20150901|2015-08-31 03:00,31,95.955,95.975,95.89,95.975,636
20150901|2015-08-31 03:30,31,95.975,96.04,95.95,96.04,795
20150901|2015-08-31 04:00,31,96.025,96.075,95.97,96.04,601
20150901|2015-08-31 04:30,31,96.045,96.06,95.955,96.05,266
20150901|2015-08-31 05:00,31,96.055,96.07,96,96.01,246
20150901|2015-08-31 05:30,31,96.01,96.035,95.98,95.99,140
20150901|2015-08-31 06:00,31,95.99,96.025,95.98,96.005,208
20150901|2015-08-31 06:30,31,96,96.045,95.985,96.01,215
20150901|2015-08-31 07:00,31,96.02,96.07,95.945,95.985,761
20150901|2015-08-31 07:30,31,95.985,96.02,95.895,95.955,1057
20150901|2015-08-31 08:00,31,95.945,95.96,95.865,95.885,1290
20150901|2015-08-31 08:30,31,95.89,95.995,95.88,95.94,1527
20150901|2015-08-31 09:00,31,95.945,96.065,95.905,96.05,1517
20150901|2015-08-31 09:30,31,96.05,96.26,96.045,96.09,5269
20150901|2015-08-31 10:00,31,96.09,96.155,96.025,96.11,3434
20150901|2015-08-31 10:30,31,96.105,96.135,96.045,96.115,1992
20150901|2015-08-31 11:00,31,96.115,96.125,96.015,96.035,1495
20150901|2015-08-31 11:30,31,96.045,96.06,95.97,96.055,1107
20150901|2015-08-31 12:00,31,96.055,96.055,95.94,95.955,679
20150901|2015-08-31 12:30,31,95.955,95.96,95.89,95.905,858
20150901|2015-08-31 13:00,31,95.91,95.935,95.88,95.93,1036
20150901|2015-08-31 13:30,31,95.93,95.965,95.82,95.835,1615
20150901|2015-08-31 14:00,31,95.835,95.915,95.815,95.845,672
20150901|2015-08-31 14:30,31,95.85,95.95,95.85,95.95,578
20150901|2015-08-31 15:00,31,95.945,95.975,95.925,95.96,270
20150901|2015-08-31 15:30,31,95.96,95.99,95.955,95.965,107
20150901|2015-08-31 19:00,1,95.89,95.89,95.745,95.75,483
20150901|2015-08-31 19:30,1,95.745,95.78,95.725,95.745,684
20150901|2015-08-31 20:00,1,95.735,95.79,95.675,95.685,899
20150901|2015-08-31 20:30,1,95.685,95.71,95.615,95.62,844
20150901|2015-08-31 21:00,1,95.625,95.625,95.515,95.55,840
20150901|2015-08-31 21:30,1,95.56,95.6,95.545,95.555,243
20150901|2015-08-31 22:00,1,95.555,95.605,95.535,95.545,240
20150901|2015-08-31 22:30,1,95.55,95.585,95.55,95.555,151
20150901|2015-08-31 23:00,1,95.57,95.63,95.565,95.605,253
20150901|2015-08-31 23:30,1,95.615,95.63,95.54,95.575,234
20150901|2015-09-01 00:00,1,95.58,95.6,95.515,95.55,166
20150901|2015-09-01 00:30,1,95.55,95.585,95.485,95.5,482
20150901|2015-09-01 01:00,1,95.49,95.51,95.38,95.47,1608
20150901|2015-09-01 01:30,1,95.475,95.51,95.405,95.485,595
20150901|2015-09-01 02:00,1,95.49,95.625,95.325,95.35,1866
20150901|2015-09-01 02:30,1,95.345,95.38,95.21,95.285,2393
20150901|2015-09-01 03:00,1,95.275,95.43,95.25,95.425,1074
20150901|2015-09-01 03:30,1,95.42,95.59,95.415,95.535,1159
20150901|2015-09-01 04:00,1,95.555,95.575,95.495,95.495,696
20150901|2015-09-01 04:30,1,95.5,95.615,95.425,95.59,1110
20150901|2015-09-01 05:00,1,95.585,95.62,95.52,95.57,1095
20150901|2015-09-01 05:30,1,95.57,95.615,95.53,95.545,631
20150901|2015-09-01 06:00,1,95.545,95.645,95.545,95.61,844
20150901|2015-09-01 06:30,1,95.595,95.725,95.545,95.69,712
20150901|2015-09-01 07:00,1,95.695,95.795,95.685,95.69,1532
20150901|2015-09-01 07:30,1,95.68,95.68,95.545,95.565,3075
20150901|2015-09-01 08:00,1,95.57,95.635,95.48,95.595,2052
20150901|2015-09-01 08:30,1,95.595,95.705,95.59,95.625,3908
20150901|2015-09-01 09:00,1,95.62,95.745,95.445,95.74,5641
20150901|2015-09-01 09:30,1,95.74,95.79,95.595,95.65,2959
20150901|2015-09-01 10:00,1,95.655,95.685,95.575,95.63,2171
20150901|2015-09-01 10:30,1,95.63,95.675,95.56,95.59,1537
20150901|2015-09-01 11:00,1,95.59,95.635,95.495,95.52,1716
20150901|2015-09-01 11:30,1,95.52,95.585,95.49,95.555,1092
20150901|2015-09-01 12:00,1,95.56,95.585,95.37,95.485,2370
20150901|2015-09-01 12:30,1,95.485,95.5,95.34,95.41,1601
20150901|2015-09-01 13:00,1,95.405,95.405,95.32,95.405,997
20150901|2015-09-01 13:30,1,95.4,95.48,95.4,95.46,1458
20150901|2015-09-01 14:00,1,95.455,95.5,95.425,95.43,574
20150901|2015-09-01 14:30,1,95.43,95.45,95.38,95.41,991
20150901|2015-09-01 15:00,1,95.415,95.435,95.345,95.385,221
20150901|2015-09-01 15:30,1,95.395,95.395,95.265,95.32,188
20150901|2015-09-01 19:00,2,95.455,95.685,95.45,95.625,1298
20150901|2015-09-01 19:30,2,95.615,95.705,95.585,95.69,2086
20150901|2015-09-01 20:00,2,95.695,95.73,95.62,95.635,768
20150901|2015-09-01 20:30,2,95.635,95.69,95.585,95.69,741
20150901|2015-09-01 21:00,2,95.685,95.69,95.615,95.66,425
20150901|2015-09-01 21:30,2,95.665,95.675,95.54,95.555,533
20150901|2015-09-01 22:00,2,95.545,95.56,95.515,95.55,599
20150901|2015-09-01 22:30,2,95.565,95.65,95.565,95.62,245
20150901|2015-09-01 23:00,2,95.615,95.625,95.54,95.59,107
20150901|2015-09-01 23:30,2,95.585,95.605,95.565,95.605,153
20150901|2015-09-02 00:00,2,95.605,95.64,95.545,95.555,324
20150901|2015-09-02 00:30,2,95.555,95.57,95.51,95.55,365
20150901|2015-09-02 01:00,2,95.545,95.67,95.54,95.615,1194
20150901|2015-09-02 01:30,2,95.605,95.64,95.575,95.605,385
20150901|2015-09-02 02:00,2,95.595,95.75,95.58,95.72,1652
20150901|2015-09-02 02:30,2,95.72,95.79,95.68,95.695,964
20150901|2015-09-02 03:00,2,95.7,95.71,95.49,95.54,1980
20150901|2015-09-02 03:30,2,95.54,95.59,95.525,95.565,656
20150901|2015-09-02 04:00,2,95.56,95.625,95.49,95.59,771
20150901|2015-09-02 04:30,2,95.595,95.72,95.575,95.715,696
20150901|2015-09-02 05:00,2,95.71,95.755,95.64,95.665,727
20150901|2015-09-02 05:30,2,95.665,95.745,95.66,95.69,689
20150901|2015-09-02 06:00,2,95.695,95.78,95.685,95.71,859
20150901|2015-09-02 06:30,2,95.72,95.755,95.69,95.71,386
20150901|2015-09-02 07:00,2,95.705,95.785,95.64,95.725,1576
20150901|2015-09-02 07:30,2,95.73,95.865,95.7,95.83,2343
20150901|2015-09-02 08:00,2,95.84,95.9,95.765,95.89,2307
20150901|2015-09-02 08:30,2,95.885,95.89,95.75,95.825,2385
20150901|2015-09-02 09:00,2,95.815,95.87,95.78,95.845,3433
20150901|2015-09-02 09:30,2,95.85,95.935,95.815,95.92,3618
20150901|2015-09-02 10:00,2,95.915,95.945,95.855,95.88,2025
20150901|2015-09-02 10:30,2,95.88,95.885,95.825,95.83,1268
20150901|2015-09-02 11:00,2,95.83,95.84,95.77,95.8,1366
20150901|2015-09-02 11:30,2,95.8,95.845,95.795,95.84,898
20150901|2015-09-02 12:00,2,95.84,95.845,95.8,95.815,1009
20150901|2015-09-02 12:30,2,95.805,95.805,95.755,95.78,956
20150901|2015-09-02 13:00,2,95.785,95.84,95.78,95.835,1034
20150901|2015-09-02 13:30,2,95.845,95.855,95.81,95.85,1126
20150901|2015-09-02 14:00,2,95.855,95.905,95.825,95.905,705
20150901|2015-09-02 14:30,2,95.9,95.97,95.885,95.905,1010
20150901|2015-09-02 15:00,2,95.905,95.93,95.855,95.885,198
20150901|2015-09-02 15:30,2,95.89,95.935,95.885,95.93,139
20150901|2015-09-02 19:00,3,96.01,96.06,96,96.05,394
20150901|2015-09-02 19:30,3,96.04,96.07,95.99,96.005,232
20150901|2015-09-02 20:00,3,95.995,95.995,95.945,95.96,103
20150901|2015-09-02 20:30,3,95.965,95.97,95.925,95.95,252
20150901|2015-09-02 21:00,3,95.96,95.99,95.955,95.99,183
20150901|2015-09-02 21:30,3,95.985,96.01,95.985,96.01,106
20150901|2015-09-02 22:00,3,96.01,96.03,95.99,96.025,62
20150901|2015-09-02 22:30,3,96.03,96.03,95.95,95.955,142
20150901|2015-09-02 23:00,3,95.96,96.005,95.96,95.995,67
20150901|2015-09-02 23:30,3,96.005,96.005,95.98,95.99,35
20150901|2015-09-03 00:00,3,95.985,95.985,95.92,95.94,110
20150901|2015-09-03 00:30,3,95.935,95.97,95.9,95.9,147
20150901|2015-09-03 01:00,3,95.895,95.965,95.895,95.965,316
20150901|2015-09-03 01:30,3,95.965,96.015,95.935,95.985,344
20150901|2015-09-03 02:00,3,95.975,95.975,95.85,95.93,1192
20150901|2015-09-03 02:30,3,95.93,95.95,95.86,95.875,603
20150901|2015-09-03 03:00,3,95.875,95.91,95.83,95.865,533
20150901|2015-09-03 03:30,3,95.87,95.895,95.81,95.845,987
20150901|2015-09-03 04:00,3,95.845,95.88,95.825,95.86,439
20150901|2015-09-03 04:30,3,95.865,95.895,95.85,95.88,333
20150901|2015-09-03 05:00,3,95.88,95.945,95.88,95.905,240
20150901|2015-09-03 05:30,3,95.9,95.965,95.9,95.905,342
20150901|2015-09-03 06:00,3,95.905,95.95,95.855,95.87,395
20150901|2015-09-03 06:30,3,95.87,95.9,95.845,95.86,563
20150901|2015-09-03 07:00,3,95.86,95.885,95.825,95.875,1106
20150901|2015-09-03 07:30,3,95.885,96.54,95.84,96.48,18840
20150901|2015-09-03 08:00,3,96.485,96.55,96.365,96.395,4362
20150901|2015-09-03 08:30,3,96.4,96.4,96.235,96.335,3153
20150901|2015-09-03 09:00,3,96.345,96.475,96.34,96.395,2598
20150901|2015-09-03 09:30,3,96.4,96.62,96.395,96.58,4814
20150901|2015-09-03 10:00,3,96.585,96.635,96.49,96.5,2951
20150901|2015-09-03 10:30,3,96.505,96.565,96.475,96.54,1138
20150901|2015-09-03 11:00,3,96.54,96.54,96.485,96.49,755
20150901|2015-09-03 11:30,3,96.495,96.495,96.395,96.425,862
20150901|2015-09-03 12:00,3,96.425,96.445,96.31,96.325,1241
20150901|2015-09-03 12:30,3,96.33,96.35,96.28,96.33,887
20150901|2015-09-03 13:00,3,96.335,96.39,96.32,96.355,949
20150901|2015-09-03 13:30,3,96.355,96.435,96.32,96.425,1150
20150901|2015-09-03 14:00,3,96.425,96.44,96.32,96.335,1079
20150901|2015-09-03 14:30,3,96.335,96.375,96.325,96.37,670
20150901|2015-09-03 15:00,3,96.375,96.375,96.32,96.335,115
20150901|2015-09-03 15:30,3,96.32,96.38,96.31,96.365,84
20150901|2015-09-03 19:00,4,96.4,96.41,96.31,96.34,307
20150901|2015-09-03 19:30,4,96.34,96.38,96.32,96.33,143
20150901|2015-09-03 20:00,4,96.335,96.385,96.31,96.335,293
20150901|2015-09-03 20:30,4,96.33,96.365,96.33,96.36,159
20150901|2015-09-03 21:00,4,96.36,96.36,96.295,96.315,247
20150901|2015-09-03 21:30,4,96.315,96.345,96.315,96.34,71
20150901|2015-09-03 22:00,4,96.35,96.375,96.335,96.345,143
20150901|2015-09-03 22:30,4,96.34,96.34,96.295,96.34,172
20150901|2015-09-03 23:00,4,96.335,96.35,96.235,96.255,301
20150901|2015-09-03 23:30,4,96.27,96.285,96.23,96.285,171
20150901|2015-09-04 00:00,4,96.285,96.35,96.285,96.31,282
20150901|2015-09-04 00:30,4,96.315,96.315,96.24,96.28,163
20150901|2015-09-04 01:00,4,96.26,96.325,96.245,96.305,431
20150901|2015-09-04 01:30,4,96.3,96.365,96.295,96.325,249
20150901|2015-09-04 02:00,4,96.325,96.335,96.24,96.265,782
20150901|2015-09-04 02:30,4,96.275,96.295,96.225,96.23,645
20150901|2015-09-04 03:00,4,96.23,96.255,96.115,96.17,1166
20150901|2015-09-04 03:30,4,96.185,96.235,96.13,96.225,504
20150901|2015-09-04 04:00,4,96.225,96.255,96.18,96.23,275
20150901|2015-09-04 04:30,4,96.23,96.26,96.215,96.24,391
20150901|2015-09-04 05:00,4,96.25,96.285,96.24,96.255,243
20150901|2015-09-04 05:30,4,96.245,96.33,96.24,96.275,457
20150901|2015-09-04 06:00,4,96.29,96.3,96.27,96.28,311
20150901|2015-09-04 06:30,4,96.28,96.295,96.21,96.225,231
20150901|2015-09-04 07:00,4,96.225,96.3,96.15,96.16,870
20150901|2015-09-04 07:30,4,96.15,96.575,95.66,96.33,12796
20150901|2015-09-04 08:00,4,96.335,96.44,96.265,96.4,3083
20150901|2015-09-04 08:30,4,96.4,96.5,96.4,96.44,2856
20150901|2015-09-04 09:00,4,96.44,96.57,96.405,96.565,2138
20150901|2015-09-04 09:30,4,96.56,96.595,96.41,96.465,3417
20150901|2015-09-04 10:00,4,96.475,96.525,96.4,96.485,1930
20150901|2015-09-04 10:30,4,96.485,96.485,96.415,96.435,933
20150901|2015-09-04 11:00,4,96.44,96.44,96.235,96.28,1148
20150901|2015-09-04 11:30,4,96.27,96.305,96.24,96.255,599
20150901|2015-09-04 12:00,4,96.26,96.265,96.06,96.135,1919
20150901|2015-09-04 12:30,4,96.13,96.195,96.11,96.125,747
20150901|2015-09-04 13:00,4,96.115,96.225,96.11,96.215,512
20150901|2015-09-04 13:30,4,96.22,96.245,96.21,96.24,826
20150901|2015-09-04 14:00,4,96.24,96.295,96.21,96.26,1107
20150901|2015-09-04 14:30,4,96.26,96.335,96.26,96.28,548
20150901|2015-09-04 15:00,4,96.29,96.305,96.22,96.235,129
20150901|2015-09-04 15:30,4,96.225,96.29,96.22,96.235,141
20150901|2015-09-06 17:00,7,96.185,96.275,96.185,96.275,12
20150901|2015-09-06 17:30,7,96.27,96.3,96.255,96.3,7
20150901|2015-09-06 18:00,7,96.27,96.28,96.225,96.235,32
20150901|2015-09-06 18:30,7,96.24,96.24,96.22,96.24,5
20150901|2015-09-06 19:00,7,96.24,96.32,96.14,96.155,329
20150901|2015-09-06 19:30,7,96.155,96.185,96.09,96.16,521
20150901|2015-09-06 20:00,7,96.165,96.23,96.14,96.195,632
20150901|2015-09-06 20:30,7,96.2,96.32,96.195,96.26,519
20150901|2015-09-06 21:00,7,96.265,96.275,96.235,96.255,302
20150901|2015-09-06 21:30,7,96.235,96.255,96.225,96.255,84
20150901|2015-09-06 22:00,7,96.26,96.305,96.23,96.28,328
20150901|2015-09-06 22:30,7,96.29,96.315,96.275,96.305,248
20150901|2015-09-06 23:00,7,96.305,96.325,96.275,96.275,138
20150901|2015-09-06 23:30,7,96.265,96.325,96.265,96.325,75
20150901|2015-09-07 00:00,7,96.325,96.335,96.27,96.28,101
20150901|2015-09-07 00:30,7,96.28,96.32,96.27,96.31,113
20150901|2015-09-07 01:00,7,96.32,96.435,96.315,96.385,853
20150901|2015-09-07 01:30,7,96.385,96.41,96.28,96.34,331
20150901|2015-09-07 02:00,7,96.335,96.38,96.23,96.26,1346
20150901|2015-09-07 02:30,7,96.265,96.285,96.21,96.225,443
20150901|2015-09-07 03:00,7,96.22,96.25,96.15,96.245,712
20150901|2015-09-07 03:30,7,96.245,96.25,96.135,96.145,415
20150901|2015-09-07 04:00,7,96.145,96.16,96.045,96.145,524
20150901|2015-09-07 04:30,7,96.145,96.2,96.13,96.155,249
20150901|2015-09-07 05:00,7,96.15,96.205,96.12,96.2,297
20150901|2015-09-07 05:30,7,96.2,96.255,96.19,96.24,130
20150901|2015-09-07 06:00,7,96.255,96.275,96.23,96.26,254
20150901|2015-09-07 06:30,7,96.245,96.285,96.245,96.28,98
20150901|2015-09-07 07:00,7,96.285,96.33,96.265,96.325,172
20150901|2015-09-07 07:30,7,96.31,96.31,96.265,96.27,258
20150901|2015-09-07 08:00,7,96.265,96.265,96.175,96.185,390
20150901|2015-09-07 08:30,7,96.175,96.2,96.17,96.2,149
20150901|2015-09-07 09:00,7,96.195,96.215,96.18,96.215,222
20150901|2015-09-07 09:30,7,96.205,96.21,96.15,96.19,495
20150901|2015-09-07 10:00,7,96.205,96.235,96.19,96.19,322
20150901|2015-09-07 10:30,7,96.195,96.195,96.125,96.175,1513
20150901|2015-09-07 11:00,7,96.155,96.155,96.125,96.14,63
20150901|2015-09-07 11:30,7,96.14,96.17,96.14,96.17,83
20150901|2015-09-07 19:00,8,96.215,96.25,96.2,96.2,97
20150901|2015-09-07 19:30,8,96.195,96.195,96.14,96.175,268
20150901|2015-09-07 20:00,8,96.175,96.19,96.145,96.155,151
20150901|2015-09-07 20:30,8,96.145,96.165,96.12,96.16,308
20150901|2015-09-07 21:00,8,96.16,96.175,96.135,96.14,202
20150901|2015-09-07 21:30,8,96.145,96.165,96.125,96.145,238
20150901|2015-09-07 22:00,8,96.15,96.155,96.08,96.095,239
20150901|2015-09-07 22:30,8,96.085,96.085,95.85,95.87,3370
20150901|2015-09-07 23:00,8,95.87,95.87,95.76,95.815,1510
20150901|2015-09-07 23:30,8,95.81,95.85,95.81,95.845,228
20150901|2015-09-08 00:00,8,95.85,95.865,95.775,95.775,441
20150901|2015-09-08 00:30,8,95.765,95.87,95.755,95.86,322
20150901|2015-09-08 01:00,8,95.86,95.875,95.735,95.82,630
20150901|2015-09-08 01:30,8,95.805,95.98,95.78,95.95,2044
20150901|2015-09-08 02:00,8,95.96,96.13,95.96,96.075,2107
20150901|2015-09-08 02:30,8,96.08,96.16,96.07,96.12,1597
20150901|2015-09-08 03:00,8,96.13,96.15,96.05,96.085,473
20150901|2015-09-08 03:30,8,96.085,96.12,96.035,96.045,351
20150901|2015-09-08 04:00,8,96.035,96.105,96.01,96.09,820
20150901|2015-09-08 04:30,8,96.09,96.21,96.085,96.18,1707
20150901|2015-09-08 05:00,8,96.18,96.205,96.17,96.185,365
20150901|2015-09-08 05:30,8,96.19,96.2,96.145,96.185,237
20150901|2015-09-08 06:00,8,96.185,96.19,96.11,96.11,355
20150901|2015-09-08 06:30,8,96.12,96.175,96.12,96.12,340
20150901|2015-09-08 07:00,8,96.13,96.13,96.08,96.115,847
20150901|2015-09-08 07:30,8,96.115,96.15,96.05,96.065,963
20150901|2015-09-08 08:00,8,96.06,96.085,96.005,96.02,1149
20150901|2015-09-08 08:30,8,96.02,96.1,95.995,96.075,1627
20150901|2015-09-08 09:00,8,96.075,96.095,95.95,96.02,1712
20150901|2015-09-08 09:30,8,96.02,96.04,95.935,96.04,1893
20150901|2015-09-08 10:00,8,96.04,96.04,95.95,95.95,2910
20150901|2015-09-08 10:30,8,95.96,95.98,95.93,95.97,816
20150901|2015-09-08 11:00,8,95.97,96.045,95.965,96.03,810
20150901|2015-09-08 11:30,8,96.03,96.05,95.985,96,621
20150901|2015-09-08 12:00,8,96,96.01,95.97,95.995,518
20150901|2015-09-08 12:30,8,95.995,96.035,95.985,96.035,702
20150901|2015-09-08 13:00,8,96.035,96.09,96.025,96.085,936
20150901|2015-09-08 13:30,8,96.09,96.095,95.975,95.99,833
20150901|2015-09-08 14:00,8,95.99,95.995,95.82,95.855,1454
20150901|2015-09-08 14:30,8,95.86,95.9,95.84,95.9,416
20150901|2015-09-08 15:00,8,95.9,95.9,95.825,95.84,260
20150901|2015-09-08 15:30,8,95.84,95.885,95.84,95.88,67
20150901|2015-09-08 19:00,9,95.86,95.985,95.86,95.98,251
20150901|2015-09-08 19:30,9,95.985,95.99,95.945,95.955,157
20150901|2015-09-08 20:00,9,95.96,95.975,95.935,95.945,99
20150901|2015-09-08 20:30,9,95.94,95.95,95.86,95.93,192
20150901|2015-09-08 21:00,9,95.93,96.04,95.915,96.025,262
20150901|2015-09-08 21:30,9,96.03,96.075,96,96.07,232
20150901|2015-09-08 22:00,9,96.07,96.075,96.04,96.055,56
20150901|2015-09-08 22:30,9,96.05,96.065,96.02,96.055,87
20150901|2015-09-08 23:00,9,96.06,96.115,96.06,96.1,163
20150901|2015-09-08 23:30,9,96.1,96.145,96.08,96.105,127
20150901|2015-09-09 00:00,9,96.105,96.14,96.1,96.135,179
20150901|2015-09-09 00:30,9,96.14,96.215,96.14,96.205,560
20150901|2015-09-09 01:00,9,96.2,96.23,96.15,96.18,1581
20150901|2015-09-09 01:30,9,96.185,96.255,96.18,96.215,525
20150901|2015-09-09 02:00,9,96.215,96.23,96.08,96.115,1330
20150901|2015-09-09 02:30,9,96.115,96.135,96.035,96.115,764
20150901|2015-09-09 03:00,9,96.105,96.115,96.04,96.105,354
20150901|2015-09-09 03:30,9,96.115,96.135,95.935,96.005,1179
20150901|2015-09-09 04:00,9,96.005,96.045,95.99,95.99,264
20150901|2015-09-09 04:30,9,95.99,96.095,95.98,96.085,390
20150901|2015-09-09 05:00,9,96.085,96.215,96.085,96.21,967
20150901|2015-09-09 05:30,9,96.215,96.29,96.21,96.26,1144
20150901|2015-09-09 06:00,9,96.28,96.38,96.245,96.33,770
20150901|2015-09-09 06:30,9,96.335,96.41,96.33,96.385,729
20150901|2015-09-09 07:00,9,96.39,96.405,96.33,96.335,962
20150901|2015-09-09 07:30,9,96.335,96.42,96.325,96.41,1151
20150901|2015-09-09 08:00,9,96.405,96.41,96.325,96.36,1545
20150901|2015-09-09 08:30,9,96.36,96.405,96.295,96.34,2704
20150901|2015-09-09 09:00,9,96.34,96.355,96.125,96.17,3938
20150901|2015-09-09 09:30,9,96.17,96.21,96.08,96.195,2832
20150901|2015-09-09 10:00,9,96.195,96.265,96.15,96.265,1697
20150901|2015-09-09 10:30,9,96.26,96.3,96.205,96.21,914
20150901|2015-09-09 11:00,9,96.21,96.305,96.205,96.285,1369
20150901|2015-09-09 11:30,9,96.295,96.33,96.235,96.25,725
20150901|2015-09-09 12:00,9,96.26,96.3,96.22,96.24,1298
20150901|2015-09-09 12:30,9,96.23,96.24,96.155,96.19,1121
20150901|2015-09-09 13:00,9,96.185,96.195,96.015,96.04,2238
20150901|2015-09-09 13:30,9,96.04,96.055,95.95,96.005,1470
20150901|2015-09-09 14:00,9,96,96.065,95.985,95.985,1095
20150901|2015-09-09 14:30,9,95.99,95.99,95.93,95.955,648
20150901|2015-09-09 15:00,9,95.965,95.98,95.94,95.955,151
20150901|2015-09-09 15:30,9,95.975,95.995,95.95,95.965,60
20150901|2015-09-09 19:00,10,95.885,95.9,95.75,95.805,279
20150901|2015-09-09 19:30,10,95.785,95.835,95.77,95.81,235
20150901|2015-09-09 20:00,10,95.825,95.93,95.78,95.8,371
20150901|2015-09-09 20:30,10,95.79,95.895,95.785,95.885,396
20150901|2015-09-09 21:00,10,95.93,95.955,95.92,95.95,90
20150901|2015-09-09 21:30,10,95.945,95.985,95.93,95.965,92
20150901|2015-09-09 22:00,10,95.955,95.955,95.895,95.92,165
20150901|2015-09-09 22:30,10,95.94,96.005,95.935,96,65
20150901|2015-09-09 23:00,10,95.98,95.98,95.945,95.945,73
20150901|2015-09-09 23:30,10,95.94,96.12,95.925,95.945,584
20150901|2015-09-10 00:00,10,95.955,95.985,95.91,95.975,223
20150901|2015-09-10 00:30,10,95.975,96.06,95.975,96.05,547
20150901|2015-09-10 01:00,10,96.04,96.05,95.81,95.89,1066
20150901|2015-09-10 01:30,10,95.89,96,95.86,95.97,432
20150901|2015-09-10 02:00,10,95.955,96.08,95.935,96.075,560
20150901|2015-09-10 02:30,10,96.07,96.135,96.03,96.045,1569
20150901|2015-09-10 03:00,10,96.045,96.075,96,96.04,243
20150901|2015-09-10 03:30,10,96.03,96.06,96.01,96.01,133
20150901|2015-09-10 04:00,10,95.99,96.04,95.935,96.04,224
20150901|2015-09-10 04:30,10,96.045,96.21,96.045,96.145,271
20150901|2015-09-10 05:00,10,96.125,96.13,96.05,96.065,123
20150901|2015-09-10 05:30,10,96.035,96.1,96.03,96.1,57
20150901|2015-09-10 06:00,10,96.095,96.11,96.04,96.1,109
20150901|2015-09-10 06:30,10,96.1,96.155,96.04,96.045,159
20150901|2015-09-10 07:00,10,96.045,96.12,96.04,96.06,290
20150901|2015-09-10 07:30,10,96.05,96.075,95.895,95.945,1295
20150901|2015-09-10 08:00,10,95.945,96,95.93,95.99,654
20150901|2015-09-10 08:30,10,96,96.01,95.93,95.93,717
20150901|2015-09-10 09:00,10,95.93,95.935,95.83,95.9,1727
20150901|2015-09-10 09:30,10,95.895,95.925,95.805,95.925,780
20150901|2015-09-10 10:00,10,95.91,95.91,95.465,95.48,4549
20150901|2015-09-10 10:30,10,95.495,95.61,95.48,95.585,1184
20150901|2015-09-10 11:00,10,95.595,95.615,95.47,95.59,1404
20150901|2015-09-10 11:30,10,95.585,95.63,95.54,95.585,724
20150901|2015-09-10 12:00,10,95.585,95.585,95.39,95.485,546
20150901|2015-09-10 12:30,10,95.5,95.505,95.45,95.485,381
20150901|2015-09-10 13:00,10,95.49,95.5,95.4,95.44,435
20150901|2015-09-10 13:30,10,95.45,95.465,95.435,95.45,381
20150901|2015-09-10 14:00,10,95.44,95.505,95.44,95.48,124
20150901|2015-09-10 14:30,10,95.48,95.52,95.435,95.5,134
20150901|2015-09-10 15:00,10,95.505,95.545,95.48,95.545,34
20150901|2015-09-10 15:30,10,95.54,95.56,95.525,95.54,51
20150901|2015-09-10 19:00,11,95.525,95.575,95.51,95.56,141
20150901|2015-09-10 19:30,11,95.565,95.575,95.505,95.54,124
20150901|2015-09-10 20:00,11,95.54,95.57,95.525,95.53,61
20150901|2015-09-10 20:30,11,95.54,95.555,95.54,95.55,214
20150901|2015-09-10 21:00,11,95.525,95.555,95.515,95.525,201
20150901|2015-09-10 21:30,11,95.52,95.54,95.515,95.52,144
20150901|2015-09-10 22:00,11,95.515,95.52,95.5,95.5,17
20150901|2015-09-10 22:30,11,95.51,95.52,95.51,95.51,32
20150901|2015-09-10 23:00,11,95.51,95.51,95.495,95.495,5
20150901|2015-09-10 23:30,11,95.485,95.485,95.47,95.47,172
20150901|2015-09-11 00:00,11,95.475,95.48,95.445,95.45,88
20150901|2015-09-11 00:30,11,95.425,95.455,95.425,95.455,206
20150901|2015-09-11 01:00,11,95.45,95.485,95.38,95.485,159
20150901|2015-09-11 01:30,11,95.49,95.545,95.47,95.495,93
20150901|2015-09-11 02:00,11,95.5,95.525,95.375,95.375,118
20150901|2015-09-11 02:30,11,95.38,95.495,95.33,95.495,404
20150901|2015-09-11 03:00,11,95.475,95.475,95.375,95.45,74
20150901|2015-09-11 03:30,11,95.455,95.505,95.42,95.445,267
20150901|2015-09-11 04:00,11,95.445,95.56,95.445,95.555,81
20150901|2015-09-11 04:30,11,95.535,95.63,95.525,95.58,194
20150901|2015-09-11 05:00,11,95.585,95.605,95.555,95.59,24
20150901|2015-09-11 05:30,11,95.6,95.61,95.6,95.61,12
20150901|2015-09-11 06:00,11,95.585,95.675,95.58,95.66,90
20150901|2015-09-11 06:30,11,95.66,95.67,95.62,95.665,87
20150901|2015-09-11 07:00,11,95.605,95.655,95.59,95.605,296
20150901|2015-09-11 07:30,11,95.575,95.665,95.52,95.56,613
20150901|2015-09-11 08:00,11,95.53,95.565,95.485,95.495,494
20150901|2015-09-11 08:30,11,95.485,95.545,95.44,95.495,478
20150901|2015-09-11 09:00,11,95.445,95.555,95.42,95.55,397
20150901|2015-09-11 09:30,11,95.55,95.565,95.51,95.54,76
20150901|2015-09-11 10:00,11,95.535,95.535,95.28,95.325,662
20150901|2015-09-11 10:30,11,95.33,95.33,95.17,95.21,326
20150901|2015-09-11 11:00,11,95.22,95.24,95.16,95.16,79
20150901|2015-09-11 11:30,11,95.175,95.26,95.155,95.17,85
20150901|2015-09-11 12:00,11,95.15,95.18,95.14,95.155,66
20150901|2015-09-11 12:30,11,95.135,95.175,95.125,95.125,81
20150901|2015-09-11 13:00,11,95.13,95.165,95.115,95.15,118
20150901|2015-09-11 13:30,11,95.165,95.205,95.15,95.185,350
20150901|2015-09-11 14:00,11,95.19,95.205,95.18,95.18,42
20150901|2015-09-11 14:30,11,95.18,95.2,95.16,95.165,92
20150901|2015-09-11 15:00,11,95.17,95.195,95.16,95.18,50
20150901|2015-09-11 15:30,11,95.175,95.215,95.175,95.2,14
20150901|2015-09-13 17:00,14,95.175,95.175,95.1,95.1,9
20150901|2015-09-13 19:00,14,95.17,95.17,95.14,95.14,3
20150901|2015-09-13 19:30,14,95.09,95.09,95.09,95.09,1
20150901|2015-09-13 20:00,14,95.105,95.105,95.105,95.105,8
20150901|2015-09-13 20:30,14,95.125,95.125,95.125,95.125,1
20150901|2015-09-13 21:00,14,95.105,95.105,95.105,95.105,1
20150901|2015-09-13 22:00,14,95.095,95.095,95.095,95.095,4
20150901|2015-09-13 22:30,14,95.075,95.075,95.06,95.06,25
20150901|2015-09-14 00:00,14,95.095,95.095,95.095,95.095,3
20150901|2015-09-14 01:00,14,95.055,95.055,95.055,95.055,2
20150901|2015-09-14 01:30,14,95.04,95.04,94.955,94.975,16
20150901|2015-09-14 02:00,14,95,95,94.94,95,7
20150901|2015-09-14 02:30,14,95.09,95.09,95.09,95.09,1
20150901|2015-09-14 03:30,14,95.1,95.1,95.1,95.1,1
20150901|2015-09-14 04:00,14,95.14,95.155,95.125,95.155,216
20150901|2015-09-14 05:00,14,95.22,95.22,95.22,95.22,18
20150901|2015-09-14 06:00,14,95.27,95.27,95.24,95.255,37
20150901|2015-09-14 06:30,14,95.25,95.25,95.25,95.25,5
20150901|2015-09-14 07:00,14,95.285,95.285,95.285,95.285,1
20150901|2015-09-14 07:30,14,95.345,95.345,95.345,95.345,5
20150901|2015-09-14 08:00,14,95.355,95.355,95.33,95.33,10
20150901|2015-09-14 08:30,14,95.34,95.34,95.255,95.255,37
20151201|2015-06-18 02:30,18,94.58,94.58,94.46,94.46,14
20151201|2015-06-18 03:00,18,94.4,94.4,94.23,94.23,13
20151201|2015-06-18 03:30,18,94.33,94.42,94.33,94.42,102
20151201|2015-06-18 04:00,18,94.385,94.385,94.385,94.385,4
20151201|2015-06-18 04:30,18,94.325,94.325,94.21,94.22,108
20151201|2015-06-18 05:00,18,94.28,94.28,94.28,94.28,2
20151201|2015-06-18 06:00,18,94.34,94.34,94.24,94.245,9
20151201|2015-06-18 07:30,18,94.185,94.225,94.09,94.225,70
20151201|2015-06-18 08:00,18,94.32,94.32,94.3,94.3,5
20151201|2015-06-18 08:30,18,94.225,94.305,94.225,94.29,55
20151201|2015-06-18 09:00,18,94.335,94.405,94.305,94.405,24
20151201|2015-06-18 09:30,18,94.42,94.43,94.385,94.43,18
20151201|2015-06-18 10:00,18,94.35,94.35,94.35,94.35,1
20151201|2015-06-18 11:00,18,94.365,94.405,94.255,94.405,29
20151201|2015-06-18 11:30,18,94.44,94.78,94.44,94.635,56
20151201|2015-06-18 12:00,18,94.55,94.68,94.55,94.68,5
20151201|2015-06-18 12:30,18,94.685,94.71,94.61,94.66,22
20151201|2015-06-18 13:00,18,94.605,94.605,94.535,94.535,14
20151201|2015-06-18 13:30,18,94.555,94.555,94.555,94.555,1
20151201|2015-06-18 14:30,18,94.545,94.545,94.545,94.545,1
20151201|2015-06-18 15:30,18,94.62,94.62,94.62,94.62,1
20151201|2015-06-18 19:30,19,94.53,94.53,94.53,94.53,10
20151201|2015-06-18 20:00,19,94.525,94.525,94.525,94.525,1
20151201|2015-06-18 20:30,19,94.56,94.56,94.56,94.56,1
20151201|2015-06-18 22:30,19,94.57,94.57,94.555,94.57,4
20151201|2015-06-19 00:30,19,94.77,94.77,94.745,94.755,12
20151201|2015-06-19 01:00,19,94.8,94.82,94.71,94.82,11
20151201|2015-06-19 02:00,19,94.81,94.965,94.81,94.83,23
20151201|2015-06-19 02:30,19,94.84,94.84,94.84,94.84,1
20151201|2015-06-19 03:00,19,94.91,94.925,94.91,94.92,3
20151201|2015-06-19 03:30,19,94.95,94.965,94.95,94.965,101
20151201|2015-06-19 04:30,19,94.95,94.965,94.95,94.965,3
20151201|2015-06-19 05:00,19,94.955,94.955,94.955,94.955,1
20151201|2015-06-19 06:30,19,94.98,94.98,94.98,94.98,1
20151201|2015-06-19 07:30,19,94.96,94.96,94.915,94.915,3
20151201|2015-06-19 08:00,19,94.88,94.88,94.805,94.805,9
20151201|2015-06-19 08:30,19,94.785,94.785,94.695,94.73,5
20151201|2015-06-19 09:00,19,94.74,94.745,94.73,94.74,6
20151201|2015-06-19 09:30,19,94.735,94.84,94.735,94.84,2
20151201|2015-06-19 10:00,19,94.835,94.845,94.805,94.83,10
20151201|2015-06-19 12:00,19,94.66,94.665,94.63,94.63,8
20151201|2015-06-19 12:30,19,94.665,94.675,94.64,94.67,4
20151201|2015-06-19 13:00,19,94.65,94.65,94.58,94.58,13
20151201|2015-06-19 13:30,19,94.615,94.615,94.615,94.615,1
20151201|2015-06-21 17:00,22,94.585,94.585,94.585,94.585,1
20151201|2015-06-21 18:30,22,94.6,94.6,94.6,94.6,6
20151201|2015-06-21 20:00,22,94.525,94.525,94.485,94.485,8
20151201|2015-06-21 23:30,22,94.4,94.4,94.4,94.4,1
20151201|2015-06-22 00:30,22,94.37,94.395,94.37,94.395,6
20151201|2015-06-22 01:00,22,94.405,94.52,94.405,94.52,16
20151201|2015-06-22 01:30,22,94.48,94.48,94.48,94.48,5
20151201|2015-06-22 02:30,22,94.695,94.865,94.695,94.865,11
20151201|2015-06-22 03:00,22,94.93,94.93,94.93,94.93,1
20151201|2015-06-22 03:30,22,94.82,94.82,94.82,94.82,1
20151201|2015-06-22 04:30,22,94.76,94.76,94.685,94.7,25
20151201|2015-06-22 05:00,22,94.675,94.8,94.675,94.79,6
20151201|2015-06-22 05:30,22,94.81,94.81,94.765,94.765,2
20151201|2015-06-22 06:30,22,94.845,94.845,94.845,94.845,2
20151201|2015-06-22 07:00,22,94.815,94.815,94.695,94.695,7
20151201|2015-06-22 07:30,22,94.65,94.655,94.65,94.655,3
20151201|2015-06-22 08:00,22,94.635,94.74,94.6,94.74,33
20151201|2015-06-22 08:30,22,94.74,94.74,94.74,94.74,2
20151201|2015-06-22 09:00,22,94.735,94.735,94.63,94.65,48
20151201|2015-06-22 09:30,22,94.66,94.66,94.495,94.495,35
20151201|2015-06-22 10:00,22,94.58,94.58,94.575,94.575,4
20151201|2015-06-22 10:30,22,94.615,94.615,94.615,94.615,1
20151201|2015-06-22 11:00,22,94.71,94.815,94.71,94.815,38
20151201|2015-06-22 11:30,22,94.85,94.855,94.8,94.8,3
20151201|2015-06-22 12:30,22,94.82,94.82,94.82,94.82,1
20151201|2015-06-22 13:30,22,94.9,94.9,94.9,94.9,1
20151201|2015-06-22 14:00,22,94.88,94.965,94.875,94.965,5
20151201|2015-06-22 14:30,22,94.91,94.91,94.895,94.895,2
20151201|2015-06-22 19:30,23,94.87,94.87,94.86,94.86,2
20151201|2015-06-22 20:00,23,94.92,95.005,94.92,95,11
20151201|2015-06-22 20:30,23,94.95,95.05,94.95,95.05,9
20151201|2015-06-22 21:00,23,95.045,95.105,95.045,95.08,19
20151201|2015-06-22 21:30,23,95.28,95.42,95.28,95.42,41
20151201|2015-06-22 22:00,23,95.4,95.4,95.325,95.345,35
20151201|2015-06-22 22:30,23,95.375,95.375,95.375,95.375,10
20151201|2015-06-22 23:30,23,95.41,95.41,95.41,95.41,1
20151201|2015-06-23 00:00,23,95.33,95.33,95.33,95.33,1
20151201|2015-06-23 00:30,23,95.37,95.37,95.37,95.37,8
20151201|2015-06-23 01:00,23,95.31,95.485,95.31,95.425,4
20151201|2015-06-23 02:00,23,95.3,95.325,95.3,95.315,7
20151201|2015-06-23 02:30,23,95.35,95.355,95.35,95.355,2
20151201|2015-06-23 03:00,23,95.53,95.535,95.53,95.53,12
20151201|2015-06-23 03:30,23,95.52,95.52,95.475,95.485,9
20151201|2015-06-23 06:00,23,95.67,95.695,95.665,95.695,20
20151201|2015-06-23 07:00,23,95.795,95.835,95.795,95.81,10
20151201|2015-06-23 07:30,23,95.86,96.03,95.85,96.03,51
20151201|2015-06-23 08:00,23,96.025,96.2,96.025,96.19,8
20151201|2015-06-23 08:30,23,96.135,96.155,96.045,96.1,18
20151201|2015-06-23 09:00,23,96.17,96.18,95.875,95.875,13
20151201|2015-06-23 09:30,23,95.88,95.88,95.815,95.815,10
20151201|2015-06-23 10:00,23,95.94,95.97,95.8,95.8,5
20151201|2015-06-23 10:30,23,95.8,95.865,95.8,95.865,4
20151201|2015-06-23 11:00,23,95.9,95.93,95.9,95.93,2
20151201|2015-06-23 11:30,23,95.99,95.99,95.99,95.99,2
20151201|2015-06-23 12:30,23,96,96,96,96,1
20151201|2015-06-23 13:00,23,96.06,96.06,96.06,96.06,1
20151201|2015-06-23 13:30,23,96.05,96.05,96.05,96.05,1
20151201|2015-06-23 14:00,23,96.015,96.015,96.015,96.015,1
20151201|2015-06-23 14:30,23,96.06,96.08,96.055,96.08,10
20151201|2015-06-23 15:00,23,95.99,95.99,95.95,95.95,3
20151201|2015-06-23 19:00,24,95.9,95.9,95.9,95.9,1
20151201|2015-06-23 19:30,24,95.87,95.87,95.87,95.87,1
20151201|2015-06-23 20:30,24,95.945,95.945,95.945,95.945,7
20151201|2015-06-23 21:30,24,95.89,95.89,95.89,95.89,2
20151201|2015-06-23 23:00,24,95.845,95.845,95.845,95.845,3
20151201|2015-06-24 00:00,24,95.86,95.86,95.86,95.86,2
20151201|2015-06-24 00:30,24,95.765,95.765,95.765,95.765,4
20151201|2015-06-24 01:00,24,95.715,95.715,95.7,95.7,2
20151201|2015-06-24 02:00,24,95.76,95.76,95.76,95.76,3
20151201|2015-06-24 02:30,24,95.72,95.72,95.6,95.6,8
20151201|2015-06-24 03:00,24,95.645,95.645,95.575,95.575,6
20151201|2015-06-24 03:30,24,95.575,95.575,95.48,95.48,15
20151201|2015-06-24 05:00,24,95.66,95.745,95.66,95.745,2
20151201|2015-06-24 05:30,24,95.815,95.845,95.815,95.845,3
20151201|2015-06-24 06:30,24,95.685,95.685,95.67,95.685,4
20151201|2015-06-24 07:00,24,95.695,95.695,95.695,95.695,1
20151201|2015-06-24 08:00,24,95.9,95.9,95.89,95.89,4
20151201|2015-06-24 08:30,24,95.95,95.95,95.895,95.935,4
20151201|2015-06-24 09:00,24,95.89,95.89,95.89,95.89,1
20151201|2015-06-24 09:30,24,96.02,96.02,95.97,95.99,12
20151201|2015-06-24 10:00,24,95.925,96.005,95.925,96.005,11
20151201|2015-06-24 10:30,24,95.99,96.055,95.99,96.03,13
20151201|2015-06-24 11:30,24,95.965,95.965,95.965,95.965,1
20151201|2015-06-24 12:00,24,95.955,95.955,95.955,95.955,1
20151201|2015-06-24 12:30,24,95.82,95.82,95.82,95.82,3
20151201|2015-06-24 13:30,24,95.78,95.79,95.78,95.79,8
20151201|2015-06-24 14:00,24,95.78,95.825,95.75,95.75,41
20151201|2015-06-24 15:30,24,95.76,95.76,95.76,95.76,1
20151201|2015-06-24 19:00,25,95.78,95.78,95.78,95.78,2
20151201|2015-06-24 19:30,25,95.77,95.82,95.77,95.8,9
20151201|2015-06-24 20:00,25,95.8,95.8,95.8,95.8,1
20151201|2015-06-24 21:00,25,95.8,95.8,95.8,95.8,1
20151201|2015-06-24 21:30,25,95.76,95.76,95.75,95.75,3
20151201|2015-06-25 00:30,25,95.79,95.79,95.79,95.79,1
20151201|2015-06-25 01:00,25,95.775,95.775,95.775,95.775,1
20151201|2015-06-25 01:30,25,95.845,95.845,95.845,95.845,1
20151201|2015-06-25 02:30,25,95.81,95.81,95.805,95.805,2
20151201|2015-06-25 03:00,25,95.805,95.81,95.805,95.81,2
20151201|2015-06-25 03:30,25,95.735,95.735,95.735,95.735,1
20151201|2015-06-25 04:00,25,95.865,95.915,95.865,95.915,7
20151201|2015-06-25 04:30,25,96,96.005,95.965,95.99,7
20151201|2015-06-25 05:00,25,95.965,95.965,95.665,95.82,16
20151201|2015-06-25 06:30,25,95.795,95.82,95.71,95.71,12
20151201|2015-06-25 07:00,25,95.745,95.745,95.745,95.745,1
20151201|2015-06-25 07:30,25,95.79,95.81,95.77,95.77,3
20151201|2015-06-25 08:00,25,95.78,95.78,95.74,95.76,15
20151201|2015-06-25 08:30,25,95.62,95.71,95.615,95.69,44
20151201|2015-06-25 09:00,25,95.78,95.785,95.78,95.785,2
20151201|2015-06-25 09:30,25,95.7,95.7,95.68,95.68,2
20151201|2015-06-25 10:30,25,95.76,95.76,95.76,95.76,1
20151201|2015-06-25 20:00,26,95.805,95.805,95.805,95.805,1
20151201|2015-06-25 20:30,26,95.83,95.835,95.83,95.835,3
20151201|2015-06-25 21:30,26,95.825,95.825,95.825,95.825,3
20151201|2015-06-25 22:00,26,95.785,95.785,95.785,95.785,1
20151201|2015-06-25 22:30,26,95.79,95.79,95.79,95.79,1
20151201|2015-06-25 23:30,26,95.785,95.785,95.785,95.785,1
20151201|2015-06-26 01:00,26,95.715,95.715,95.715,95.715,2
20151201|2015-06-26 01:30,26,95.72,95.72,95.72,95.72,12
20151201|2015-06-26 02:00,26,95.74,95.74,95.705,95.705,7
20151201|2015-06-26 03:00,26,95.64,95.655,95.635,95.655,19
20151201|2015-06-26 03:30,26,95.665,95.665,95.665,95.665,1
20151201|2015-06-26 05:00,26,95.75,95.75,95.75,95.75,1
20151201|2015-06-26 07:00,26,95.735,95.735,95.735,95.735,10
20151201|2015-06-26 07:30,26,95.755,95.89,95.755,95.89,7
20151201|2015-06-26 08:00,26,95.94,96.075,95.94,95.975,9
20151201|2015-06-26 08:30,26,95.955,95.955,95.925,95.925,3
20151201|2015-06-26 09:00,26,95.805,95.83,95.805,95.83,2
20151201|2015-06-26 09:30,26,95.85,96.05,95.85,96.05,11
20151201|2015-06-26 10:00,26,96.125,96.125,96.105,96.115,11
20151201|2015-06-26 10:30,26,96.1,96.115,96.1,96.115,3
20151201|2015-06-26 11:00,26,96.06,96.13,96.06,96.12,7
20151201|2015-06-26 12:00,26,96,96,96,96,1
20151201|2015-06-26 12:30,26,96.04,96.04,96.04,96.04,2
20151201|2015-06-26 13:30,26,95.98,95.98,95.98,95.98,1
20151201|2015-06-26 14:30,26,95.945,95.945,95.93,95.93,3
20151201|2015-06-26 15:00,26,95.88,95.88,95.88,95.88,1
20151201|2015-06-26 15:30,26,95.975,95.975,95.945,95.965,7
20151201|2015-06-28 17:00,29,96.36,97.015,96.36,96.74,54
20151201|2015-06-28 17:30,29,96.76,96.785,96.685,96.785,6
20151201|2015-06-28 18:00,29,96.785,96.785,96.785,96.785,1
20151201|2015-06-28 18:30,29,96.86,96.955,96.855,96.95,40
20151201|2015-06-28 19:00,29,96.69,96.69,96.625,96.645,8
20151201|2015-06-28 19:30,29,96.6,96.65,96.595,96.65,4
20151201|2015-06-28 20:00,29,96.74,96.83,96.74,96.83,2
20151201|2015-06-28 20:30,29,96.83,96.855,96.83,96.855,4
20151201|2015-06-28 21:00,29,96.75,96.75,96.75,96.75,3
20151201|2015-06-28 21:30,29,96.75,96.75,96.75,96.75,1
20151201|2015-06-28 22:30,29,96.725,96.725,96.655,96.66,100
20151201|2015-06-29 00:00,29,96.65,96.67,96.62,96.665,16
20151201|2015-06-29 00:30,29,96.775,96.775,96.775,96.775,2
20151201|2015-06-29 01:00,29,96.67,96.69,96.255,96.255,11
20151201|2015-06-29 01:30,29,96.285,96.365,96.125,96.22,47
20151201|2015-06-29 02:00,29,96.28,96.31,96.28,96.31,2
20151201|2015-06-29 02:30,29,96.35,96.44,96.28,96.44,4
20151201|2015-06-29 03:00,29,96.45,96.45,96.41,96.41,3
20151201|2015-06-29 03:30,29,96.31,96.31,96.31,96.31,1
20151201|2015-06-29 04:00,29,96.215,96.31,96.215,96.31,3
20151201|2015-06-29 04:30,29,96.305,96.305,96.305,96.305,2
20151201|2015-06-29 05:00,29,96.205,96.35,96.195,96.35,48
20151201|2015-06-29 05:30,29,96.215,96.215,96.035,96.09,6
20151201|2015-06-29 06:00,29,96.165,96.165,96.165,96.165,10
20151201|2015-06-29 06:30,29,96.225,96.23,96.2,96.23,3
20151201|2015-06-29 07:00,29,96.235,96.235,96.055,96.06,7
20151201|2015-06-29 07:30,29,96.13,96.145,96.015,96.045,31
20151201|2015-06-29 08:00,29,96.04,96.225,96.03,96.225,7
20151201|2015-06-29 08:30,29,96.175,96.175,96.1,96.16,8
20151201|2015-06-29 09:00,29,96.09,96.09,95.89,95.89,51
20151201|2015-06-29 09:30,29,95.955,95.955,95.8,95.85,31
20151201|2015-06-29 10:00,29,95.825,95.835,95.67,95.785,105
20151201|2015-06-29 10:30,29,95.675,95.705,95.64,95.705,18
20151201|2015-06-29 11:00,29,95.65,95.65,95.63,95.63,6
20151201|2015-06-29 11:30,29,95.635,95.68,95.52,95.52,57
20151201|2015-06-29 12:00,29,95.56,95.585,95.56,95.57,22
20151201|2015-06-29 12:30,29,95.5,95.5,95.195,95.33,67
20151201|2015-06-29 13:30,29,95.345,95.345,95.345,95.345,1
20151201|2015-06-29 14:00,29,95.4,95.455,95.4,95.455,3
20151201|2015-06-29 15:00,29,95.4,95.41,95.4,95.41,3
20151201|2015-06-29 19:00,30,95.52,95.52,95.52,95.52,2
20151201|2015-06-29 20:00,30,95.725,95.73,95.71,95.71,6
20151201|2015-06-29 21:30,30,95.69,95.69,95.685,95.685,10
20151201|2015-06-29 22:00,30,95.715,95.715,95.715,95.715,1
20151201|2015-06-29 22:30,30,95.685,95.685,95.685,95.685,1
20151201|2015-06-29 23:00,30,95.685,95.685,95.685,95.685,1
20151201|2015-06-29 23:30,30,95.695,95.7,95.69,95.69,4
20151201|2015-06-30 00:00,30,95.66,95.66,95.66,95.66,5
20151201|2015-06-30 00:30,30,95.74,95.74,95.74,95.74,2
20151201|2015-06-30 01:00,30,95.68,95.76,95.68,95.76,2
20151201|2015-06-30 01:30,30,95.825,95.825,95.825,95.825,1
20151201|2015-06-30 02:00,30,95.82,95.82,95.815,95.815,2
20151201|2015-06-30 02:30,30,95.7,95.8,95.7,95.8,2
20151201|2015-06-30 03:00,30,95.815,95.815,95.815,95.815,1
20151201|2015-06-30 03:30,30,95.905,95.96,95.905,95.96,2
20151201|2015-06-30 04:00,30,95.96,95.97,95.84,95.84,3
20151201|2015-06-30 05:30,30,95.68,95.77,95.67,95.77,6
20151201|2015-06-30 06:00,30,95.785,95.785,95.785,95.785,1
20151201|2015-06-30 06:30,30,95.73,95.73,95.705,95.705,2
20151201|2015-06-30 07:00,30,95.645,95.645,95.645,95.645,1
20151201|2015-06-30 07:30,30,95.66,95.66,95.585,95.635,20
20151201|2015-06-30 08:00,30,95.57,95.655,95.4,95.655,21
20151201|2015-06-30 08:30,30,95.675,95.675,95.635,95.635,3
20151201|2015-06-30 09:00,30,95.61,95.725,95.61,95.725,6
20151201|2015-06-30 09:30,30,96.06,96.06,96.06,96.06,2
20151201|2015-06-30 10:00,30,96.02,96.23,96.02,96.085,6
20151201|2015-06-30 11:30,30,96.015,96.015,96.01,96.01,2
20151201|2015-06-30 12:00,30,96.02,96.02,96,96.015,33
20151201|2015-06-30 12:30,30,96.015,96.015,96.015,96.015,1
20151201|2015-06-30 15:30,30,96.085,96.085,96.085,96.085,1
20151201|2015-06-30 19:30,1,96.125,96.175,96.125,96.155,11
20151201|2015-06-30 20:00,1,96.1,96.1,96.1,96.1,5
20151201|2015-06-30 20:30,1,96.125,96.125,96.12,96.12,2
20151201|2015-06-30 21:30,1,96.15,96.15,96.15,96.15,1
20151201|2015-06-30 22:30,1,96.12,96.12,96.12,96.12,1
20151201|2015-06-30 23:00,1,96.135,96.135,96.135,96.135,1
20151201|2015-07-01 00:00,1,96.115,96.115,96.115,96.115,10
20151201|2015-07-01 01:00,1,96.27,96.27,96.185,96.22,7
20151201|2015-07-01 01:30,1,96.2,96.2,96.2,96.2,1
20151201|2015-07-01 02:00,1,96.165,96.34,96.165,96.325,9
20151201|2015-07-01 02:30,1,96.325,96.325,96.31,96.31,2
20151201|2015-07-01 03:00,1,96.34,96.38,96.34,96.36,4
20151201|2015-07-01 03:30,1,96.34,96.355,96.23,96.23,13
20151201|2015-07-01 04:00,1,96.14,96.19,96,96.18,14
20151201|2015-07-01 04:30,1,96.22,96.305,96.22,96.275,28
20151201|2015-07-01 05:00,1,96.365,96.42,96.365,96.42,5
20151201|2015-07-01 05:30,1,96.42,96.42,96.42,96.42,1
20151201|2015-07-01 06:00,1,96.38,96.38,96.36,96.36,3
20151201|2015-07-01 06:30,1,96.435,96.435,96.43,96.43,4
20151201|2015-07-01 07:00,1,96.48,96.64,96.48,96.6,25
20151201|2015-07-01 07:30,1,96.535,96.56,96.53,96.53,7
20151201|2015-07-01 08:00,1,96.475,96.555,96.475,96.525,17
20151201|2015-07-01 08:30,1,96.64,96.67,96.64,96.66,5
20151201|2015-07-01 09:00,1,96.665,96.72,96.58,96.605,28
20151201|2015-07-01 09:30,1,96.555,96.595,96.435,96.44,17
20151201|2015-07-01 10:30,1,96.58,96.6,96.57,96.6,4
20151201|2015-07-01 12:00,1,96.7,96.8,96.7,96.8,19
20151201|2015-07-01 12:30,1,96.815,96.815,96.815,96.815,1
20151201|2015-07-01 13:00,1,96.825,96.9,96.825,96.9,7
20151201|2015-07-01 14:30,1,96.84,96.84,96.835,96.835,2
20151201|2015-07-01 15:30,1,96.82,96.82,96.82,96.82,1
20151201|2015-07-01 19:00,2,96.935,96.935,96.935,96.935,5
20151201|2015-07-01 19:30,2,96.905,96.905,96.895,96.895,2
20151201|2015-07-01 20:00,2,96.9,96.905,96.9,96.905,8
20151201|2015-07-01 21:00,2,96.895,96.905,96.885,96.885,6
20151201|2015-07-01 21:30,2,96.82,96.82,96.73,96.74,9
20151201|2015-07-01 22:00,2,96.735,96.735,96.735,96.735,1
20151201|2015-07-01 23:00,2,96.755,96.755,96.755,96.755,3
20151201|2015-07-02 00:00,2,96.76,96.76,96.76,96.76,1
20151201|2015-07-02 02:00,2,96.74,96.74,96.74,96.74,1
20151201|2015-07-02 02:30,2,96.905,96.925,96.905,96.905,3
20151201|2015-07-02 03:00,2,96.88,96.955,96.86,96.92,5
20151201|2015-07-02 03:30,2,96.84,96.84,96.84,96.84,1
20151201|2015-07-02 04:00,2,96.805,96.805,96.805,96.805,1
20151201|2015-07-02 04:30,2,96.76,96.76,96.745,96.745,3
20151201|2015-07-02 05:00,2,96.785,96.785,96.785,96.785,1
20151201|2015-07-02 06:00,2,96.795,96.81,96.785,96.805,52
20151201|2015-07-02 06:30,2,96.8,96.8,96.8,96.8,1
20151201|2015-07-02 07:00,2,96.84,96.99,96.84,96.99,2
20151201|2015-07-02 07:30,2,96.74,96.74,96.425,96.55,37
20151201|2015-07-02 08:00,2,96.55,96.66,96.535,96.655,7
20151201|2015-07-02 08:30,2,96.645,96.68,96.585,96.655,26
20151201|2015-07-02 09:00,2,96.66,96.66,96.59,96.59,13
20151201|2015-07-02 09:30,2,96.525,96.555,96.51,96.51,54
20151201|2015-07-02 10:00,2,96.505,96.58,96.5,96.58,5
20151201|2015-07-02 10:30,2,96.56,96.56,96.56,96.56,4
20151201|2015-07-02 11:00,2,96.595,96.595,96.595,96.595,4
20151201|2015-07-02 12:00,2,96.595,96.63,96.595,96.63,16
20151201|2015-07-02 12:30,2,96.69,96.69,96.69,96.69,1
20151201|2015-07-02 14:30,2,96.63,96.63,96.63,96.63,7
20151201|2015-07-02 15:30,2,96.625,96.625,96.625,96.625,3
20151201|2015-07-02 19:30,3,96.575,96.6,96.575,96.6,3
20151201|2015-07-02 21:30,3,96.605,96.605,96.605,96.605,1
20151201|2015-07-02 22:00,3,96.6,96.6,96.6,96.6,1
20151201|2015-07-02 22:30,3,96.585,96.585,96.58,96.585,3
20151201|2015-07-02 23:00,3,96.57,96.57,96.57,96.57,5
20151201|2015-07-03 00:00,3,96.57,96.57,96.56,96.56,2
20151201|2015-07-03 01:00,3,96.6,96.6,96.565,96.565,3
20151201|2015-07-03 01:30,3,96.56,96.56,96.515,96.515,3
20151201|2015-07-03 02:00,3,96.525,96.525,96.495,96.495,4
20151201|2015-07-03 04:00,3,96.455,96.455,96.455,96.455,1
20151201|2015-07-03 04:30,3,96.42,96.42,96.42,96.42,3
20151201|2015-07-03 05:30,3,96.42,96.42,96.42,96.42,1
20151201|2015-07-03 07:30,3,96.63,96.635,96.595,96.61,29
20151201|2015-07-03 08:00,3,96.61,96.61,96.56,96.56,4
20151201|2015-07-03 09:30,3,96.56,96.565,96.56,96.565,3
20151201|2015-07-03 10:00,3,96.515,96.515,96.515,96.515,1
20151201|2015-07-03 10:30,3,96.58,96.58,96.58,96.58,1
20151201|2015-07-05 17:00,6,96.98,96.98,96.98,96.98,10
20151201|2015-07-05 18:00,6,96.94,96.945,96.935,96.945,9
20151201|2015-07-05 18:30,6,96.995,97.21,96.975,97.21,9
20151201|2015-07-05 19:00,6,97.105,97.105,97.005,97.05,20
20151201|2015-07-05 19:30,6,97.03,97.05,97.015,97.015,7
20151201|2015-07-05 20:00,6,97.03,97.03,96.865,96.865,11
20151201|2015-07-05 21:00,6,96.91,96.91,96.91,96.91,5
20151201|2015-07-05 22:00,6,96.94,96.94,96.94,96.94,2
20151201|2015-07-05 23:00,6,96.94,96.94,96.94,96.94,1
20151201|2015-07-05 23:30,6,96.9,97.005,96.9,97.005,8
20151201|2015-07-06 00:30,6,96.82,96.82,96.625,96.625,16
20151201|2015-07-06 01:30,6,96.775,96.775,96.775,96.775,1
20151201|2015-07-06 02:00,6,96.85,96.85,96.85,96.85,1
20151201|2015-07-06 03:00,6,96.665,96.68,96.585,96.68,25
20151201|2015-07-06 04:00,6,96.88,96.88,96.88,96.88,1
20151201|2015-07-06 05:00,6,96.95,97.02,96.95,97.02,2
20151201|2015-07-06 05:30,6,97.02,97.025,97.02,97.025,5
20151201|2015-07-06 06:30,6,97.075,97.1,97.075,97.1,2
20151201|2015-07-06 07:00,6,97.15,97.15,97.135,97.135,2
20151201|2015-07-06 08:30,6,97,97,97,97,6
20151201|2015-07-06 09:00,6,96.945,96.945,96.945,96.945,1
20151201|2015-07-06 09:30,6,96.96,96.96,96.7,96.705,27
20151201|2015-07-06 10:00,6,96.775,96.775,96.75,96.775,5
20151201|2015-07-06 10:30,6,96.735,96.74,96.65,96.675,6
20151201|2015-07-06 11:00,6,96.71,96.71,96.71,96.71,1
20151201|2015-07-06 11:30,6,96.655,96.655,96.645,96.645,2
20151201|2015-07-06 12:00,6,96.645,96.645,96.645,96.645,1
20151201|2015-07-06 12:30,6,96.71,96.73,96.695,96.72,28
20151201|2015-07-06 13:30,6,96.85,96.85,96.85,96.85,1
20151201|2015-07-06 15:30,6,96.785,96.785,96.785,96.785,1
20151201|2015-07-06 19:30,7,96.9,96.905,96.89,96.89,9
20151201|2015-07-06 20:00,7,96.89,96.89,96.89,96.89,1
20151201|2015-07-06 20:30,7,96.89,96.89,96.86,96.89,37
20151201|2015-07-06 22:00,7,96.995,96.995,96.995,96.995,1
20151201|2015-07-06 22:30,7,97.005,97.005,97,97.005,23
20151201|2015-07-06 23:30,7,96.96,96.985,96.96,96.985,2
20151201|2015-07-07 01:00,7,96.9,97,96.9,97,5
20151201|2015-07-07 01:30,7,97.045,97.08,97,97,25
20151201|2015-07-07 02:00,7,97.09,97.09,97.09,97.09,2
20151201|2015-07-07 02:30,7,97.095,97.24,97.095,97.2,21
20151201|2015-07-07 03:00,7,97.275,97.375,97.26,97.375,70
20151201|2015-07-07 03:30,7,97.34,97.46,97.34,97.45,19
20151201|2015-07-07 04:00,7,97.39,97.39,97.39,97.39,1
20151201|2015-07-07 05:00,7,97.4,97.46,97.4,97.46,2
20151201|2015-07-07 05:30,7,97.515,97.515,97.475,97.475,10
20151201|2015-07-07 06:30,7,97.52,97.525,97.52,97.525,2
20151201|2015-07-07 07:00,7,97.6,97.78,97.6,97.78,36
20151201|2015-07-07 07:30,7,97.82,97.82,97.72,97.75,21
20151201|2015-07-07 08:00,7,97.8,97.805,97.66,97.66,19
20151201|2015-07-07 08:30,7,97.675,97.735,97.605,97.625,75
20151201|2015-07-07 09:00,7,97.635,97.71,97.585,97.71,58
20151201|2015-07-07 09:30,7,97.695,97.74,97.64,97.74,40
20151201|2015-07-07 10:00,7,97.695,97.695,97.585,97.62,113
20151201|2015-07-07 10:30,7,97.6,97.6,97.535,97.535,14
20151201|2015-07-07 11:00,7,97.5,97.505,97.38,97.505,9
20151201|2015-07-07 11:30,7,97.61,97.635,97.6,97.6,38
20151201|2015-07-07 13:30,7,97.42,97.43,97.4,97.4,11
20151201|2015-07-07 14:00,7,97.42,97.42,97,97.06,72
20151201|2015-07-07 15:00,7,97.245,97.245,97.245,97.245,1
20151201|2015-07-07 15:30,7,97.3,97.3,97.3,97.3,1
20151201|2015-07-07 19:00,8,97.3,97.3,97.265,97.265,4
20151201|2015-07-07 19:30,8,97.32,97.32,97.32,97.32,1
20151201|2015-07-07 20:00,8,97.33,97.395,97.33,97.39,11
20151201|2015-07-07 20:30,8,97.45,97.45,97.45,97.45,3
20151201|2015-07-07 21:00,8,97.33,97.33,97.3,97.3,9
20151201|2015-07-07 21:30,8,97.325,97.325,97.325,97.325,1
20151201|2015-07-07 22:00,8,97.38,97.4,97.38,97.4,7
20151201|2015-07-07 22:30,8,97.36,97.375,97.315,97.325,11
20151201|2015-07-07 23:00,8,97.32,97.32,97.3,97.3,2
20151201|2015-07-07 23:30,8,97.26,97.26,97.2,97.225,5
20151201|2015-07-08 00:30,8,97.19,97.19,97.17,97.175,75
20151201|2015-07-08 01:00,8,97.2,97.25,97.18,97.25,5
20151201|2015-07-08 01:30,8,97.13,97.195,97.085,97.195,23
20151201|2015-07-08 02:00,8,97.22,97.22,97.185,97.185,7
20151201|2015-07-08 02:30,8,97.09,97.09,96.905,96.96,38
20151201|2015-07-08 03:00,8,97.01,97.07,97.01,97.05,3
20151201|2015-07-08 03:30,8,97.1,97.1,97,97,3
20151201|2015-07-08 04:00,8,97.005,97.005,97.005,97.005,1
20151201|2015-07-08 04:30,8,96.975,96.975,96.94,96.955,4
20151201|2015-07-08 05:00,8,96.955,96.955,96.955,96.955,3
20151201|2015-07-08 05:30,8,97.2,97.2,97.2,97.2,40
20151201|2015-07-08 06:00,8,97.22,97.235,97.205,97.205,5
20151201|2015-07-08 06:30,8,97.2,97.2,97.13,97.13,3
20151201|2015-07-08 07:00,8,97.125,97.125,97.09,97.1,6
20151201|2015-07-08 07:30,8,97.105,97.105,97.105,97.105,1
20151201|2015-07-08 08:00,8,97.06,97.06,96.855,96.855,32
20151201|2015-07-08 08:30,8,96.925,96.925,96.925,96.925,2
20151201|2015-07-08 09:00,8,96.98,97.065,96.97,96.99,39
20151201|2015-07-08 09:30,8,96.94,96.975,96.92,96.92,8
20151201|2015-07-08 10:00,8,96.805,96.805,96.665,96.7,142
20151201|2015-07-08 10:30,8,96.755,96.82,96.755,96.82,38
20151201|2015-07-08 11:00,8,96.73,96.885,96.725,96.885,7
20151201|2015-07-08 11:30,8,96.9,96.9,96.9,96.9,2
20151201|2015-07-08 12:00,8,96.92,96.92,96.92,96.92,1
20151201|2015-07-08 12:30,8,96.945,96.945,96.93,96.93,2
20151201|2015-07-08 13:00,8,96.91,96.91,96.725,96.725,9
20151201|2015-07-08 13:30,8,96.79,96.79,96.78,96.78,3
20151201|2015-07-08 14:00,8,96.785,96.795,96.785,96.795,3
20151201|2015-07-08 14:30,8,96.795,96.8,96.73,96.73,6
20151201|2015-07-08 15:00,8,96.805,96.805,96.8,96.8,2
20151201|2015-07-08 15:30,8,96.745,96.745,96.745,96.745,1
20151201|2015-07-08 19:00,9,96.785,96.8,96.785,96.8,2
20151201|2015-07-08 20:30,9,96.77,96.785,96.77,96.785,5
20151201|2015-07-08 21:00,9,96.83,96.83,96.73,96.73,10
20151201|2015-07-08 21:30,9,96.795,96.795,96.795,96.795,1
20151201|2015-07-08 22:00,9,96.785,96.795,96.785,96.795,2
20151201|2015-07-08 23:30,9,96.79,96.8,96.79,96.8,4
20151201|2015-07-09 00:00,9,96.675,96.675,96.585,96.66,12
20151201|2015-07-09 00:30,9,96.65,96.66,96.6,96.6,13
20151201|2015-07-09 01:00,9,96.71,96.71,96.57,96.59,5
20151201|2015-07-09 01:30,9,96.555,96.555,96.555,96.555,9
20151201|2015-07-09 02:00,9,96.71,96.885,96.69,96.885,23
20151201|2015-07-09 02:30,9,96.93,96.96,96.93,96.96,3
20151201|2015-07-09 03:00,9,97.01,97.05,96.99,96.99,9
20151201|2015-07-09 03:30,9,96.99,97.015,96.985,96.99,5
20151201|2015-07-09 04:00,9,97.025,97.025,97.025,97.025,2
20151201|2015-07-09 04:30,9,97.1,97.1,97.065,97.065,13
20151201|2015-07-09 05:00,9,97.065,97.065,97.065,97.065,1
20151201|2015-07-09 05:30,9,97.08,97.08,97.065,97.065,4
20151201|2015-07-09 06:00,9,97.015,97.015,97.015,97.015,1
20151201|2015-07-09 06:30,9,96.915,96.93,96.915,96.93,6
20151201|2015-07-09 07:00,9,96.89,96.94,96.88,96.94,8
20151201|2015-07-09 07:30,9,96.855,96.925,96.855,96.925,3
20151201|2015-07-09 08:00,9,97.04,97.04,97.04,97.04,1
20151201|2015-07-09 08:30,9,96.865,96.865,96.795,96.855,13
20151201|2015-07-09 09:00,9,96.905,96.97,96.905,96.97,42
20151201|2015-07-09 09:30,9,97.025,97.07,97.005,97.015,24
20151201|2015-07-09 10:00,9,97.035,97.035,96.995,96.995,11
20151201|2015-07-09 10:30,9,97.01,97.1,97.01,97.1,11
20151201|2015-07-09 11:30,9,97.145,97.18,97.145,97.18,3
20151201|2015-07-09 12:00,9,97.24,97.27,97.24,97.27,6
20151201|2015-07-09 12:30,9,97.3,97.3,97.3,97.3,2
20151201|2015-07-09 13:30,9,97.17,97.17,97.115,97.16,8
20151201|2015-07-09 14:30,9,97.08,97.085,97.08,97.085,9
20151201|2015-07-09 15:30,9,97.015,97.015,97,97,3
20151201|2015-07-09 19:00,10,96.89,96.89,96.89,96.89,1
20151201|2015-07-09 19:30,10,96.9,96.9,96.885,96.89,4
20151201|2015-07-09 20:00,10,96.84,96.84,96.74,96.74,10
20151201|2015-07-09 20:30,10,96.795,96.795,96.78,96.78,5
20151201|2015-07-09 21:00,10,96.8,96.83,96.8,96.81,17
20151201|2015-07-09 21:30,10,96.78,96.78,96.75,96.75,4
20151201|2015-07-09 22:00,10,96.73,96.73,96.73,96.73,1
20151201|2015-07-09 22:30,10,96.72,96.72,96.7,96.7,2
20151201|2015-07-10 00:00,10,96.665,96.665,96.665,96.665,1
20151201|2015-07-10 00:30,10,96.665,96.665,96.49,96.52,9
20151201|2015-07-10 01:00,10,96.59,96.61,96.53,96.61,8
20151201|2015-07-10 01:30,10,96.615,96.66,96.615,96.66,6
20151201|2015-07-10 02:00,10,96.77,96.77,96.53,96.555,8
20151201|2015-07-10 02:30,10,96.65,96.65,96.65,96.65,1
20151201|2015-07-10 03:00,10,96.6,96.6,96.59,96.59,4
20151201|2015-07-10 03:30,10,96.635,96.675,96.55,96.58,28
20151201|2015-07-10 04:00,10,96.585,96.595,96.28,96.33,54
20151201|2015-07-10 04:30,10,96.26,96.32,96.205,96.28,64
20151201|2015-07-10 05:00,10,96.27,96.315,96.23,96.23,21
20151201|2015-07-10 05:30,10,96.17,96.18,96.075,96.075,46
20151201|2015-07-10 06:00,10,96.05,96.105,95.945,96.105,97
20151201|2015-07-10 06:30,10,96.1,96.135,96.095,96.115,59
20151201|2015-07-10 07:00,10,96.115,96.13,96.055,96.08,11
20151201|2015-07-10 07:30,10,96.025,96.15,96.025,96.06,26
20151201|2015-07-10 08:00,10,96,96.24,96,96.24,16
20151201|2015-07-10 08:30,10,96.2,96.335,96.2,96.245,46
20151201|2015-07-10 09:00,10,96.16,96.265,96.16,96.265,2
20151201|2015-07-10 09:30,10,96.3,96.3,96.25,96.25,2
20151201|2015-07-10 10:00,10,96.27,96.47,96.27,96.465,10
20151201|2015-07-10 10:30,10,96.475,96.48,96.475,96.48,2
20151201|2015-07-10 11:00,10,96.335,96.335,96.28,96.28,5
20151201|2015-07-10 11:30,10,96.435,96.55,96.435,96.55,12
20151201|2015-07-10 12:00,10,96.57,96.635,96.565,96.62,15
20151201|2015-07-10 12:30,10,96.485,96.545,96.485,96.545,5
20151201|2015-07-10 13:00,10,96.55,96.55,96.55,96.55,1
20151201|2015-07-10 14:00,10,96.52,96.54,96.52,96.54,2
20151201|2015-07-10 14:30,10,96.485,96.495,96.45,96.45,9
20151201|2015-07-10 15:00,10,96.39,96.39,96.39,96.39,1
20151201|2015-07-10 15:30,10,96.29,96.29,96.29,96.29,2
20151201|2015-07-12 17:30,13,96.5,96.5,96.5,96.5,12
20151201|2015-07-12 18:00,13,96.47,96.47,96.47,96.47,1
20151201|2015-07-12 18:30,13,96.4,96.4,96.4,96.4,1
20151201|2015-07-12 19:00,13,96.45,96.45,96.45,96.45,3
20151201|2015-07-12 20:30,13,96.535,96.59,96.535,96.535,24
20151201|2015-07-12 21:00,13,96.525,96.525,96.525,96.525,2
20151201|2015-07-12 21:30,13,96.495,96.495,96.495,96.495,1
20151201|2015-07-12 22:00,13,96.36,96.55,96.36,96.55,4
20151201|2015-07-13 00:30,13,96.42,96.44,96.42,96.44,2
20151201|2015-07-13 01:30,13,96.515,96.515,96.1,96.135,88
20151201|2015-07-13 02:00,13,96.275,96.45,96.225,96.225,7
20151201|2015-07-13 02:30,13,96.335,96.85,96.335,96.74,60
20151201|2015-07-13 03:00,13,96.795,97.01,96.785,96.84,51
20151201|2015-07-13 03:30,13,96.885,96.975,96.885,96.975,3
20151201|2015-07-13 04:00,13,96.88,96.9,96.86,96.86,3
20151201|2015-07-13 04:30,13,96.8,96.8,96.8,96.8,5
20151201|2015-07-13 05:00,13,96.805,96.805,96.805,96.805,1
20151201|2015-07-13 05:30,13,96.87,96.89,96.87,96.885,26
20151201|2015-07-13 06:00,13,96.91,96.91,96.91,96.91,4
20151201|2015-07-13 06:30,13,96.89,96.925,96.89,96.925,3
20151201|2015-07-13 07:00,13,96.97,97.055,96.97,97.035,38
20151201|2015-07-13 08:00,13,97.05,97.1,97.035,97.035,5
20151201|2015-07-13 08:30,13,97.035,97.035,97.035,97.035,1
20151201|2015-07-13 09:00,13,97.125,97.125,97.125,97.125,10
20151201|2015-07-13 09:30,13,97.13,97.25,97.08,97.25,37
20151201|2015-07-13 10:00,13,97.265,97.285,97.195,97.195,4
20151201|2015-07-13 10:30,13,97.13,97.175,97.13,97.155,4
20151201|2015-07-13 11:30,13,97.18,97.215,97.18,97.215,2
20151201|2015-07-13 12:00,13,97.245,97.3,97.245,97.295,30
20151201|2015-07-13 12:30,13,97.28,97.28,97.28,97.28,2
20151201|2015-07-13 13:30,13,97.32,97.37,97.32,97.37,2
20151201|2015-07-13 14:00,13,97.315,97.315,97.265,97.275,24
20151201|2015-07-13 14:30,13,97.27,97.27,97.27,97.27,1
20151201|2015-07-13 15:30,13,97.31,97.31,97.31,97.31,1
20151201|2015-07-13 19:00,14,97.42,97.465,97.42,97.455,6
20151201|2015-07-13 19:30,14,97.445,97.52,97.445,97.52,49
20151201|2015-07-13 20:00,14,97.43,97.43,97.415,97.43,13
20151201|2015-07-13 20:30,14,97.38,97.38,97.345,97.35,7
20151201|2015-07-13 21:00,14,97.35,97.355,97.305,97.305,4
20151201|2015-07-13 21:30,14,97.31,97.31,97.265,97.31,7
20151201|2015-07-13 22:00,14,97.32,97.35,97.32,97.32,3
20151201|2015-07-13 22:30,14,97.29,97.29,97.29,97.29,2
20151201|2015-07-14 00:00,14,97.375,97.375,97.34,97.34,3
20151201|2015-07-14 00:30,14,97.255,97.34,97.255,97.34,2
20151201|2015-07-14 01:00,14,97.41,97.515,97.41,97.5,15
20151201|2015-07-14 01:30,14,97.47,97.47,97.47,97.47,1
20151201|2015-07-14 02:00,14,97.515,97.515,97.49,97.49,2
20151201|2015-07-14 02:30,14,97.37,97.39,97.37,97.39,2
20151201|2015-07-14 03:00,14,97.37,97.37,97.18,97.2,4
20151201|2015-07-14 03:30,14,97.245,97.245,97.16,97.17,18
20151201|2015-07-14 04:00,14,97.165,97.215,97.165,97.21,16
20151201|2015-07-14 04:30,14,97.12,97.12,97.045,97.08,16
20151201|2015-07-14 05:00,14,97.08,97.08,97.06,97.06,11
20151201|2015-07-14 05:30,14,97.185,97.185,97.165,97.165,2
20151201|2015-07-14 07:30,14,97,97,96.765,96.9,102
20151201|2015-07-14 08:00,14,96.9,96.97,96.9,96.935,13
20151201|2015-07-14 08:30,14,96.955,97.035,96.915,97.035,20
20151201|2015-07-14 09:00,14,97.035,97.215,97.035,97.2,21
20151201|2015-07-14 09:30,14,97.215,97.265,97.215,97.265,12
20151201|2015-07-14 10:00,14,97.235,97.235,97.185,97.185,3
20151201|2015-07-14 10:30,14,97.14,97.165,97.14,97.145,14
20151201|2015-07-14 11:00,14,97.2,97.2,97.2,97.2,1
20151201|2015-07-14 12:00,14,97.155,97.155,97.15,97.15,5
20151201|2015-07-14 13:30,14,97.145,97.145,97.145,97.145,2
20151201|2015-07-14 20:00,15,97.205,97.205,97.205,97.205,4
20151201|2015-07-14 21:00,15,97.19,97.19,97.19,97.19,3
20151201|2015-07-14 21:30,15,97.22,97.22,97.2,97.2,3
20151201|2015-07-14 22:30,15,97.155,97.155,97.155,97.155,2
20151201|2015-07-15 00:00,15,97.265,97.265,97.265,97.265,1
20151201|2015-07-15 01:00,15,97.15,97.175,97.045,97.08,15
20151201|2015-07-15 01:30,15,97.125,97.17,97.12,97.17,26
20151201|2015-07-15 02:00,15,97.175,97.175,97.175,97.175,1
20151201|2015-07-15 02:30,15,97.15,97.15,97.15,97.15,1
20151201|2015-07-15 03:00,15,97.04,97.05,97.03,97.04,6
20151201|2015-07-15 03:30,15,97.105,97.105,97.1,97.1,8
20151201|2015-07-15 05:00,15,97.08,97.08,97.08,97.08,2
20151201|2015-07-15 05:30,15,97.13,97.135,97.115,97.115,8
20151201|2015-07-15 06:00,15,97.13,97.13,97.125,97.13,5
20151201|2015-07-15 06:30,15,97.205,97.205,97.205,97.205,5
20151201|2015-07-15 07:00,15,97.21,97.21,97.21,97.21,5
20151201|2015-07-15 07:30,15,97.345,97.44,97.325,97.375,28
20151201|2015-07-15 08:00,15,97.5,97.585,97.45,97.515,25
20151201|2015-07-15 08:30,15,97.48,97.57,97.48,97.555,34
20151201|2015-07-15 09:00,15,97.59,97.765,97.59,97.655,86
20151201|2015-07-15 09:30,15,97.64,97.64,97.505,97.505,19
20151201|2015-07-15 10:00,15,97.56,97.6,97.56,97.6,7
20151201|2015-07-15 10:30,15,97.575,97.6,97.555,97.6,16
20151201|2015-07-15 11:00,15,97.555,97.585,97.54,97.585,25
20151201|2015-07-15 11:30,15,97.675,97.705,97.675,97.705,8
20151201|2015-07-15 12:00,15,97.67,97.67,97.67,97.67,4
20151201|2015-07-15 12:30,15,97.7,97.7,97.65,97.65,3
20151201|2015-07-15 13:00,15,97.62,97.62,97.62,97.62,1
20151201|2015-07-15 14:00,15,97.625,97.645,97.625,97.645,2
20151201|2015-07-15 15:30,15,97.62,97.62,97.6,97.6,5
20151201|2015-07-15 19:00,16,97.735,97.74,97.735,97.74,2
20151201|2015-07-15 19:30,16,97.69,97.69,97.69,97.69,1
20151201|2015-07-15 20:00,16,97.745,97.745,97.72,97.72,2
20151201|2015-07-15 20:30,16,97.8,97.865,97.8,97.815,26
20151201|2015-07-15 21:00,16,97.8,97.8,97.795,97.795,6
20151201|2015-07-15 22:00,16,97.72,97.72,97.72,97.72,1
20151201|2015-07-15 22:30,16,97.735,97.755,97.715,97.755,20
20151201|2015-07-15 23:00,16,97.745,97.745,97.73,97.73,7
20151201|2015-07-15 23:30,16,97.765,97.765,97.765,97.765,1
20151201|2015-07-16 00:30,16,97.835,97.9,97.835,97.875,18
20151201|2015-07-16 01:00,16,97.81,97.81,97.765,97.765,9
20151201|2015-07-16 01:30,16,97.72,97.72,97.7,97.7,2
20151201|2015-07-16 02:00,16,97.715,97.805,97.715,97.805,2
20151201|2015-07-16 02:30,16,97.83,97.96,97.83,97.96,8
20151201|2015-07-16 03:00,16,97.945,97.945,97.855,97.855,8
20151201|2015-07-16 03:30,16,97.905,97.905,97.905,97.905,1
20151201|2015-07-16 04:00,16,97.915,97.915,97.915,97.915,3
20151201|2015-07-16 05:00,16,97.98,98.04,97.98,97.995,14
20151201|2015-07-16 05:30,16,98.055,98.085,98.05,98.085,18
20151201|2015-07-16 06:00,16,98.02,98.06,97.99,98.06,30
20151201|2015-07-16 06:30,16,98.09,98.115,98.09,98.115,2
20151201|2015-07-16 07:00,16,98.14,98.215,98.14,98.15,60
20151201|2015-07-16 07:30,16,98.22,98.22,98.015,98.165,78
20151201|2015-07-16 08:00,16,98.23,98.23,98,98.03,10
20151201|2015-07-16 08:30,16,98.01,98.01,97.9,97.93,9
20151201|2015-07-16 09:00,16,97.905,97.915,97.795,97.885,50
20151201|2015-07-16 09:30,16,97.88,98.025,97.88,97.955,125
20151201|2015-07-16 10:00,16,98.04,98.06,98.035,98.035,18
20151201|2015-07-16 10:30,16,98.02,98.02,98.02,98.02,1
20151201|2015-07-16 11:00,16,98.06,98.12,98.055,98.12,6
20151201|2015-07-16 11:30,16,98.13,98.13,98.08,98.09,25
20151201|2015-07-16 12:00,16,98.105,98.105,98.02,98.02,5
20151201|2015-07-16 13:30,16,98.12,98.12,98.12,98.12,3
20151201|2015-07-16 14:30,16,98.13,98.13,98.115,98.115,10
20151201|2015-07-16 15:30,16,98.115,98.115,98.115,98.115,4
20151201|2015-07-16 19:30,17,98.155,98.16,98.105,98.105,4
20151201|2015-07-16 20:00,17,98.095,98.095,98.095,98.095,1
20151201|2015-07-16 20:30,17,98.05,98.07,98.05,98.07,5
20151201|2015-07-16 21:00,17,98.02,98.02,98.015,98.015,6
20151201|2015-07-16 21:30,17,98.005,98.005,97.985,97.985,19
20151201|2015-07-16 22:00,17,97.96,97.96,97.95,97.95,3
20151201|2015-07-16 22:30,17,97.95,97.95,97.95,97.95,1
20151201|2015-07-16 23:00,17,97.94,97.94,97.94,97.94,1
20151201|2015-07-16 23:30,17,98,98,97.975,97.975,3
20151201|2015-07-17 00:00,17,97.985,97.985,97.985,97.985,3
20151201|2015-07-17 00:30,17,98.045,98.045,98.015,98.015,7
20151201|2015-07-17 01:00,17,98.06,98.06,98.02,98.02,2
20151201|2015-07-17 01:30,17,98.01,98.01,98,98,6
20151201|2015-07-17 02:00,17,97.9,97.9,97.9,97.9,5
20151201|2015-07-17 02:30,17,97.885,97.98,97.88,97.97,5
20151201|2015-07-17 03:00,17,98.005,98.005,97.97,97.97,2
20151201|2015-07-17 03:30,17,98.01,98.01,98.01,98.01,1
20151201|2015-07-17 04:00,17,98,98,98,98,1
20151201|2015-07-17 04:30,17,98.005,98.005,98.005,98.005,10
20151201|2015-07-17 05:00,17,98.07,98.125,98.07,98.125,2
20151201|2015-07-17 05:30,17,98.17,98.17,98.12,98.12,15
20151201|2015-07-17 06:00,17,98.12,98.12,98.12,98.12,2
20151201|2015-07-17 07:00,17,98.075,98.115,98.065,98.115,7
20151201|2015-07-17 07:30,17,98.16,98.295,98.13,98.27,38
20151201|2015-07-17 08:00,17,98.275,98.275,98.205,98.245,16
20151201|2015-07-17 08:30,17,98.265,98.345,98.265,98.33,23
20151201|2015-07-17 09:00,17,98.35,98.36,98.22,98.275,11
20151201|2015-07-17 09:30,17,98.27,98.285,98.27,98.285,3
20151201|2015-07-17 10:00,17,98.265,98.28,98.25,98.25,77
20151201|2015-07-17 10:30,17,98.255,98.31,98.255,98.31,2
20151201|2015-07-17 11:00,17,98.3,98.3,98.3,98.3,2
20151201|2015-07-17 11:30,17,98.285,98.285,98.275,98.275,9
20151201|2015-07-17 12:00,17,98.285,98.285,98.285,98.285,1
20151201|2015-07-17 13:00,17,98.32,98.33,98.31,98.32,17
20151201|2015-07-17 13:30,17,98.325,98.325,98.31,98.31,10
20151201|2015-07-17 14:00,17,98.335,98.335,98.33,98.33,8
20151201|2015-07-17 15:00,17,98.36,98.36,98.36,98.36,1
20151201|2015-07-17 15:30,17,98.445,98.445,98.445,98.445,1
20151201|2015-07-19 17:00,20,98.375,98.375,98.375,98.375,3
20151201|2015-07-19 17:30,20,98.38,98.38,98.38,98.38,4
20151201|2015-07-19 18:30,20,98.455,98.465,98.455,98.465,88
20151201|2015-07-19 19:00,20,98.445,98.45,98.44,98.44,5
20151201|2015-07-19 19:30,20,98.44,98.44,98.435,98.435,4
20151201|2015-07-19 20:00,20,98.425,98.425,98.425,98.425,1
20151201|2015-07-19 20:30,20,98.49,98.52,98.48,98.505,14
20151201|2015-07-19 21:00,20,98.525,98.525,98.47,98.505,53
20151201|2015-07-19 21:30,20,98.5,98.5,98.49,98.495,6
20151201|2015-07-19 22:00,20,98.54,98.54,98.53,98.53,4
20151201|2015-07-19 22:30,20,98.51,98.51,98.51,98.51,3
20151201|2015-07-19 23:00,20,98.5,98.5,98.5,98.5,12
20151201|2015-07-19 23:30,20,98.48,98.48,98.48,98.48,5
20151201|2015-07-20 00:00,20,98.46,98.46,98.46,98.46,5
20151201|2015-07-20 00:30,20,98.49,98.49,98.49,98.49,1
20151201|2015-07-20 01:00,20,98.475,98.475,98.4,98.435,15
20151201|2015-07-20 01:30,20,98.385,98.385,98.34,98.34,2
20151201|2015-07-20 02:00,20,98.32,98.32,98.24,98.27,13
20151201|2015-07-20 02:30,20,98.295,98.295,98.205,98.225,28
20151201|2015-07-20 03:00,20,98.295,98.36,98.295,98.36,9
20151201|2015-07-20 03:30,20,98.41,98.41,98.395,98.395,3
20151201|2015-07-20 04:00,20,98.42,98.46,98.42,98.46,4
20151201|2015-07-20 04:30,20,98.505,98.555,98.475,98.475,9
20151201|2015-07-20 05:00,20,98.495,98.53,98.49,98.53,3
20151201|2015-07-20 05:30,20,98.43,98.455,98.43,98.455,11
20151201|2015-07-20 06:00,20,98.47,98.47,98.47,98.47,1
20151201|2015-07-20 07:00,20,98.345,98.345,98.315,98.315,5
20151201|2015-07-20 07:30,20,98.38,98.42,98.38,98.4,9
20151201|2015-07-20 08:00,20,98.4,98.48,98.4,98.46,15
20151201|2015-07-20 08:30,20,98.445,98.515,98.445,98.515,10
20151201|2015-07-20 09:00,20,98.485,98.485,98.31,98.31,6
20151201|2015-07-20 09:30,20,98.35,98.35,98.32,98.32,9
20151201|2015-07-20 10:00,20,98.225,98.305,98.225,98.305,10
20151201|2015-07-20 10:30,20,98.335,98.335,98.315,98.315,6
20151201|2015-07-20 11:00,20,98.285,98.325,98.28,98.315,10
20151201|2015-07-20 11:30,20,98.375,98.385,98.37,98.385,4
20151201|2015-07-20 12:00,20,98.41,98.41,98.4,98.4,2
20151201|2015-07-20 12:30,20,98.41,98.43,98.41,98.43,2
20151201|2015-07-20 13:00,20,98.44,98.44,98.435,98.435,3
20151201|2015-07-20 14:00,20,98.485,98.485,98.485,98.485,1
20151201|2015-07-20 15:30,20,98.51,98.585,98.505,98.545,18
20151201|2015-07-20 19:00,21,98.49,98.49,98.49,98.49,1
20151201|2015-07-20 19:30,21,98.455,98.455,98.455,98.455,3
20151201|2015-07-20 20:30,21,98.55,98.56,98.55,98.56,2
20151201|2015-07-20 21:00,21,98.485,98.485,98.485,98.485,1
20151201|2015-07-20 23:30,21,98.575,98.575,98.575,98.575,4
20151201|2015-07-21 00:00,21,98.6,98.6,98.57,98.57,30
20151201|2015-07-21 00:30,21,98.57,98.62,98.56,98.595,15
20151201|2015-07-21 01:00,21,98.545,98.545,98.54,98.54,2
20151201|2015-07-21 01:30,21,98.55,98.55,98.48,98.48,11
20151201|2015-07-21 02:00,21,98.46,98.46,98.46,98.46,5
20151201|2015-07-21 03:00,21,98.45,98.45,98.33,98.35,14
20151201|2015-07-21 05:00,21,98.35,98.35,98.35,98.35,1
20151201|2015-07-21 05:30,21,98.3,98.335,98.3,98.335,2
20151201|2015-07-21 06:00,21,98.25,98.25,98.25,98.25,1
20151201|2015-07-21 06:30,21,98.29,98.29,98.21,98.21,5
20151201|2015-07-21 07:00,21,98.225,98.315,98.225,98.315,4
20151201|2015-07-21 07:30,21,98.335,98.335,98.29,98.29,2
20151201|2015-07-21 08:00,21,98.305,98.305,98.15,98.19,13
20151201|2015-07-21 08:30,21,98.225,98.24,98.04,98.04,56
20151201|2015-07-21 09:00,21,98.05,98.065,97.895,97.91,167
20151201|2015-07-21 09:30,21,97.915,97.925,97.74,97.75,100
20151201|2015-07-21 10:00,21,97.73,97.82,97.725,97.82,42
20151201|2015-07-21 10:30,21,97.85,97.855,97.84,97.84,7
20151201|2015-07-21 11:00,21,97.835,97.835,97.7,97.76,10
20151201|2015-07-21 11:30,21,97.75,97.75,97.61,97.61,31
20151201|2015-07-21 12:00,21,97.575,97.68,97.555,97.675,14
20151201|2015-07-21 12:30,21,97.66,97.68,97.66,97.68,3
20151201|2015-07-21 14:00,21,97.735,97.775,97.735,97.755,27
20151201|2015-07-21 14:30,21,97.755,97.755,97.755,97.755,1
20151201|2015-07-21 15:30,21,97.69,97.69,97.69,97.69,1
20151201|2015-07-21 19:00,22,97.775,97.78,97.71,97.71,9
20151201|2015-07-21 19:30,22,97.69,97.7,97.67,97.67,27
20151201|2015-07-21 20:00,22,97.705,97.72,97.69,97.71,21
20151201|2015-07-21 21:00,22,97.76,97.83,97.76,97.8,6
20151201|2015-07-21 21:30,22,97.82,97.83,97.79,97.83,25
20151201|2015-07-21 22:00,22,97.84,97.85,97.81,97.835,10
20151201|2015-07-21 22:30,22,97.8,97.8,97.78,97.78,4
20151201|2015-07-21 23:30,22,97.73,97.73,97.695,97.725,6
20151201|2015-07-22 00:00,22,97.735,97.735,97.735,97.735,1
20151201|2015-07-22 00:30,22,97.79,97.79,97.79,97.79,1
20151201|2015-07-22 01:00,22,97.675,97.675,97.54,97.585,19
20151201|2015-07-22 01:30,22,97.58,97.58,97.555,97.555,22
20151201|2015-07-22 02:00,22,97.7,97.84,97.7,97.84,5
20151201|2015-07-22 02:30,22,97.695,97.695,97.665,97.685,3
20151201|2015-07-22 03:00,22,97.775,97.775,97.775,97.775,1
20151201|2015-07-22 03:30,22,97.77,97.775,97.765,97.775,4
20151201|2015-07-22 04:30,22,97.79,97.795,97.79,97.795,10
20151201|2015-07-22 05:00,22,97.81,97.81,97.81,97.81,1
20151201|2015-07-22 05:30,22,97.86,97.86,97.86,97.86,1
20151201|2015-07-22 06:00,22,97.81,97.81,97.81,97.81,1
20151201|2015-07-22 06:30,22,97.87,97.87,97.87,97.87,1
20151201|2015-07-22 07:00,22,97.925,98.015,97.89,98.015,23
20151201|2015-07-22 07:30,22,98.005,98.04,98.005,98.04,12
20151201|2015-07-22 08:00,22,97.94,97.985,97.9,97.985,27
20151201|2015-07-22 08:30,22,97.995,98.05,97.955,98.03,27
20151201|2015-07-22 09:00,22,98.035,98.165,98.035,98.13,21
20151201|2015-07-22 09:30,22,98.13,98.16,98.06,98.06,10
20151201|2015-07-22 10:00,22,98.1,98.12,98.05,98.05,10
20151201|2015-07-22 10:30,22,98.05,98.1,98.01,98.1,7
20151201|2015-07-22 11:00,22,98.225,98.225,98.19,98.195,41
20151201|2015-07-22 11:30,22,98.155,98.17,98.155,98.17,6
20151201|2015-07-22 12:00,22,98.06,98.06,97.99,97.99,24
20151201|2015-07-22 13:00,22,98.055,98.055,98.055,98.055,2
20151201|2015-07-22 13:30,22,98.05,98.055,98.05,98.055,6
20151201|2015-07-22 14:30,22,97.965,97.965,97.965,97.965,3
20151201|2015-07-22 15:00,22,97.935,97.935,97.88,97.88,16
20151201|2015-07-22 15:30,22,97.865,97.865,97.865,97.865,1
20151201|2015-07-22 19:00,23,97.925,97.925,97.925,97.925,1
20151201|2015-07-22 19:30,23,97.88,97.885,97.88,97.885,22
20151201|2015-07-22 20:00,23,97.89,97.89,97.765,97.83,16
20151201|2015-07-22 21:00,23,97.805,97.805,97.805,97.805,21
20151201|2015-07-22 21:30,23,97.735,97.755,97.735,97.755,2
20151201|2015-07-22 22:00,23,97.735,97.745,97.735,97.745,2
20151201|2015-07-22 22:30,23,97.74,97.79,97.74,97.79,2
20151201|2015-07-22 23:00,23,97.83,97.83,97.83,97.83,5
20151201|2015-07-23 00:00,23,97.8,97.86,97.8,97.86,2
20151201|2015-07-23 00:30,23,97.87,97.87,97.87,97.87,1
20151201|2015-07-23 01:00,23,97.885,97.89,97.855,97.86,13
20151201|2015-07-23 01:30,23,97.87,97.915,97.87,97.915,10
20151201|2015-07-23 02:00,23,97.89,97.89,97.63,97.63,31
20151201|2015-07-23 02:30,23,97.55,97.55,97.405,97.475,162
20151201|2015-07-23 03:00,23,97.485,97.5,97.335,97.335,21
20151201|2015-07-23 03:30,23,97.515,97.555,97.515,97.545,13
20151201|2015-07-23 04:00,23,97.53,97.625,97.53,97.625,57
20151201|2015-07-23 04:30,23,97.59,97.595,97.56,97.56,53
20151201|2015-07-23 05:00,23,97.415,97.415,97.415,97.415,3
20151201|2015-07-23 05:30,23,97.535,97.535,97.535,97.535,5
20151201|2015-07-23 06:00,23,97.47,97.49,97.465,97.49,13
20151201|2015-07-23 06:30,23,97.415,97.415,97.415,97.415,1
20151201|2015-07-23 07:00,23,97.41,97.41,97.325,97.325,10
20151201|2015-07-23 07:30,23,97.3,97.74,97.115,97.735,68
20151201|2015-07-23 08:00,23,97.745,97.835,97.72,97.795,8
20151201|2015-07-23 08:30,23,97.775,97.775,97.555,97.605,68
20151201|2015-07-23 09:00,23,97.55,97.64,97.52,97.64,81
20151201|2015-07-23 09:30,23,97.65,97.715,97.65,97.715,13
20151201|2015-07-23 10:00,23,97.685,97.76,97.67,97.675,42
20151201|2015-07-23 10:30,23,97.665,97.735,97.665,97.71,20
20151201|2015-07-23 11:00,23,97.63,97.63,97.55,97.565,53
20151201|2015-07-23 12:30,23,97.515,97.515,97.48,97.48,7
20151201|2015-07-23 13:00,23,97.52,97.52,97.52,97.52,1
20151201|2015-07-23 14:30,23,97.56,97.56,97.56,97.56,1
20151201|2015-07-23 15:30,23,97.6,97.635,97.59,97.635,7
20151201|2015-07-23 19:30,24,97.6,97.6,97.6,97.6,4
20151201|2015-07-23 20:30,24,97.685,97.685,97.685,97.685,10
20151201|2015-07-23 21:00,24,97.69,97.69,97.69,97.69,1
20151201|2015-07-23 21:30,24,97.705,97.74,97.705,97.74,8
20151201|2015-07-23 22:00,24,97.74,97.77,97.74,97.75,9
20151201|2015-07-23 22:30,24,97.72,97.72,97.7,97.7,3
20151201|2015-07-23 23:30,24,97.725,97.725,97.71,97.71,3
20151201|2015-07-24 01:00,24,97.725,97.725,97.725,97.725,1
20151201|2015-07-24 01:30,24,97.655,97.655,97.57,97.57,8
20151201|2015-07-24 02:00,24,97.62,97.835,97.62,97.8,20
20151201|2015-07-24 02:30,24,97.9,97.95,97.9,97.925,19
20151201|2015-07-24 03:00,24,97.885,97.885,97.885,97.885,2
20151201|2015-07-24 03:30,24,97.96,97.96,97.945,97.945,3
20151201|2015-07-24 04:30,24,97.91,97.91,97.91,97.91,2
20151201|2015-07-24 06:00,24,97.84,97.84,97.84,97.84,1
20151201|2015-07-24 06:30,24,97.985,98.035,97.985,98.035,4
20151201|2015-07-24 07:00,24,97.975,98,97.975,98,2
20151201|2015-07-24 07:30,24,98.025,98.025,98.025,98.025,2
20151201|2015-07-24 08:00,24,97.88,97.885,97.88,97.885,2
20151201|2015-07-24 08:30,24,97.875,97.875,97.82,97.82,4
20151201|2015-07-24 09:00,24,97.795,97.88,97.78,97.82,19
20151201|2015-07-24 09:30,24,97.815,97.815,97.73,97.74,17
20151201|2015-07-24 10:00,24,97.73,97.73,97.6,97.69,86
20151201|2015-07-24 10:30,24,97.71,97.75,97.68,97.695,43
20151201|2015-07-24 11:00,24,97.675,97.755,97.665,97.715,16
20151201|2015-07-24 13:00,24,97.705,97.705,97.7,97.7,4
20151201|2015-07-24 14:00,24,97.67,97.685,97.655,97.655,26
20151201|2015-07-24 14:30,24,97.69,97.69,97.675,97.68,83
20151201|2015-07-24 15:00,24,97.66,97.66,97.66,97.66,4
20151201|2015-07-26 17:30,27,97.705,97.705,97.705,97.705,1
20151201|2015-07-26 19:00,27,97.72,97.72,97.65,97.65,12
20151201|2015-07-26 19:30,27,97.64,97.64,97.57,97.57,32
20151201|2015-07-26 20:00,27,97.59,97.595,97.57,97.57,3
20151201|2015-07-26 20:30,27,97.58,97.59,97.525,97.535,15
20151201|2015-07-26 21:00,27,97.53,97.54,97.48,97.485,10
20151201|2015-07-26 21:30,27,97.485,97.5,97.48,97.48,6
20151201|2015-07-26 22:00,27,97.425,97.5,97.405,97.485,37
20151201|2015-07-26 23:00,27,97.505,97.505,97.505,97.505,1
20151201|2015-07-26 23:30,27,97.515,97.515,97.485,97.485,7
20151201|2015-07-27 00:00,27,97.45,97.45,97.435,97.44,3
20151201|2015-07-27 00:30,27,97.455,97.475,97.455,97.475,8
20151201|2015-07-27 01:00,27,97.49,97.495,97.235,97.24,63
20151201|2015-07-27 01:30,27,97.325,97.355,97.32,97.32,33
20151201|2015-07-27 02:00,27,97.245,97.245,96.98,97.02,124
20151201|2015-07-27 02:30,27,97.045,97.075,96.965,96.985,30
20151201|2015-07-27 03:00,27,96.88,97,96.86,97,37
20151201|2015-07-27 03:30,27,96.985,97.03,96.985,97.03,2
20151201|2015-07-27 04:00,27,97.08,97.11,97.08,97.11,8
20151201|2015-07-27 04:30,27,97.04,97.04,97.04,97.04,1
20151201|2015-07-27 05:00,27,97.035,97.11,97.035,97.11,2
20151201|2015-07-27 05:30,27,97.085,97.09,97.065,97.08,6
20151201|2015-07-27 06:00,27,97.11,97.11,97.05,97.05,24
20151201|2015-07-27 06:30,27,97.15,97.16,97.125,97.125,6
20151201|2015-07-27 07:00,27,97.095,97.18,97.095,97.18,7
20151201|2015-07-27 07:30,27,97.13,97.13,96.985,97,25
20151201|2015-07-27 08:00,27,97.06,97.06,96.85,96.85,62
20151201|2015-07-27 08:30,27,96.86,96.93,96.83,96.895,23
20151201|2015-07-27 09:00,27,96.85,96.865,96.795,96.8,28
20151201|2015-07-27 09:30,27,96.965,96.965,96.885,96.91,30
20151201|2015-07-27 10:00,27,96.9,96.9,96.855,96.855,6
20151201|2015-07-27 10:30,27,96.8,96.8,96.71,96.79,90
20151201|2015-07-27 11:00,27,96.8,96.855,96.8,96.85,46
20151201|2015-07-27 11:30,27,96.785,96.79,96.785,96.79,2
20151201|2015-07-27 12:00,27,96.83,96.83,96.83,96.83,1
20151201|2015-07-27 13:00,27,96.91,96.91,96.91,96.91,1
20151201|2015-07-27 14:30,27,96.97,96.97,96.97,96.97,1
20151201|2015-07-27 15:00,27,96.98,97,96.98,97,2
20151201|2015-07-27 15:30,27,96.955,96.965,96.955,96.965,4
20151201|2015-07-27 19:00,28,96.97,96.97,96.955,96.965,21
20151201|2015-07-27 19:30,28,96.96,96.96,96.92,96.92,2
20151201|2015-07-27 20:00,28,96.895,96.91,96.895,96.91,8
20151201|2015-07-27 20:30,28,96.97,97,96.96,97,3
20151201|2015-07-27 21:30,28,97.025,97.04,97.025,97.04,4
20151201|2015-07-27 22:00,28,97.03,97.03,97.03,97.03,1
20151201|2015-07-27 22:30,28,97.09,97.09,97.09,97.09,2
20151201|2015-07-28 00:00,28,97.045,97.045,97.045,97.045,3
20151201|2015-07-28 00:30,28,97.045,97.045,97.045,97.045,1
20151201|2015-07-28 01:00,28,97.08,97.08,97.08,97.08,2
20151201|2015-07-28 01:30,28,97.115,97.145,97.115,97.145,3
20151201|2015-07-28 02:30,28,97.21,97.21,97.21,97.21,1
20151201|2015-07-28 03:00,28,97.225,97.225,97.21,97.21,2
20151201|2015-07-28 03:30,28,97.16,97.16,97.155,97.16,7
20151201|2015-07-28 04:00,28,97.1,97.1,97.1,97.1,50
20151201|2015-07-28 05:00,28,97.29,97.335,97.29,97.325,9
20151201|2015-07-28 05:30,28,97.3,97.37,97.3,97.365,18
20151201|2015-07-28 06:00,28,97.345,97.355,97.325,97.325,44
20151201|2015-07-28 06:30,28,97.34,97.4,97.31,97.4,15
20151201|2015-07-28 07:00,28,97.36,97.4,97.33,97.33,17
20151201|2015-07-28 07:30,28,97.39,97.4,97.35,97.35,30
20151201|2015-07-28 08:00,28,97.34,97.34,97.3,97.3,3
20151201|2015-07-28 08:30,28,97.3,97.3,97.285,97.285,11
20151201|2015-07-28 09:00,28,97.255,97.255,97.125,97.16,89
20151201|2015-07-28 09:30,28,97.19,97.285,97.19,97.285,5
20151201|2015-07-28 10:00,28,97.27,97.27,97.16,97.16,3
20151201|2015-07-28 10:30,28,97.185,97.185,97.185,97.185,1
20151201|2015-07-28 11:00,28,97.045,97.075,97.035,97.075,17
20151201|2015-07-28 11:30,28,97.19,97.19,97.18,97.18,3
20151201|2015-07-28 12:00,28,97.135,97.135,97.135,97.135,1
20151201|2015-07-28 14:00,28,97.125,97.125,97.125,97.125,1
20151201|2015-07-28 15:30,28,97.08,97.08,97.055,97.075,7
20151201|2015-07-28 19:00,29,97.035,97.035,97,97,21
20151201|2015-07-28 19:30,29,97.015,97.015,97.015,97.015,1
20151201|2015-07-28 20:00,29,97.015,97.015,96.94,96.94,2
20151201|2015-07-28 20:30,29,96.915,96.93,96.915,96.93,3
20151201|2015-07-28 21:00,29,96.965,96.965,96.965,96.965,2
20151201|2015-07-28 21:30,29,96.95,96.95,96.935,96.935,3
20151201|2015-07-28 23:30,29,97.035,97.09,97.035,97.09,7
20151201|2015-07-29 00:00,29,97.095,97.095,97.095,97.095,1
20151201|2015-07-29 00:30,29,97.09,97.12,97.09,97.12,2
20151201|2015-07-29 01:00,29,97.175,97.23,97.175,97.23,7
20151201|2015-07-29 01:30,29,97.19,97.215,97.19,97.215,4
20151201|2015-07-29 02:00,29,97.205,97.285,97.205,97.28,4
20151201|2015-07-29 03:00,29,97.235,97.235,97.11,97.11,36
20151201|2015-07-29 03:30,29,97.07,97.125,97.045,97.1,32
20151201|2015-07-29 04:00,29,97.105,97.105,97.015,97.015,8
20151201|2015-07-29 04:30,29,97,97,97,97,1
20151201|2015-07-29 05:00,29,97.045,97.045,97.02,97.02,4
20151201|2015-07-29 06:00,29,97.165,97.165,97.155,97.155,2
20151201|2015-07-29 06:30,29,97.18,97.215,97.16,97.205,6
20151201|2015-07-29 07:00,29,97.22,97.26,97.22,97.26,2
20151201|2015-07-29 07:30,29,97.165,97.165,97.115,97.115,13
20151201|2015-07-29 08:00,29,97.085,97.21,97.085,97.205,31
20151201|2015-07-29 08:30,29,97.19,97.2,97.19,97.2,3
20151201|2015-07-29 09:00,29,97.17,97.175,97.17,97.175,2
20151201|2015-07-29 09:30,29,97.185,97.22,97.185,97.22,3
20151201|2015-07-29 10:00,29,97.195,97.3,97.195,97.3,16
20151201|2015-07-29 10:30,29,97.29,97.29,97.29,97.29,1
20151201|2015-07-29 11:00,29,97.275,97.32,97.275,97.3,4
20151201|2015-07-29 11:30,29,97.235,97.235,97.235,97.235,1
20151201|2015-07-29 12:00,29,97.2,97.2,97.2,97.2,1
20151201|2015-07-29 12:30,29,97.16,97.16,97.16,97.16,1
20151201|2015-07-29 13:00,29,97.11,97.4,96.925,97.265,17
20151201|2015-07-29 13:30,29,97.25,97.465,97.25,97.465,7
20151201|2015-07-29 14:00,29,97.5,97.69,97.5,97.61,61
20151201|2015-07-29 14:30,29,97.555,97.585,97.555,97.57,25
20151201|2015-07-29 15:30,29,97.54,97.57,97.54,97.57,8
20151201|2015-07-29 19:00,30,97.64,97.725,97.64,97.725,20
20151201|2015-07-29 19:30,30,97.7,97.725,97.67,97.67,3
20151201|2015-07-29 20:00,30,97.675,97.695,97.665,97.665,4
20151201|2015-07-29 20:30,30,97.67,97.7,97.67,97.7,2
20151201|2015-07-29 21:00,30,97.66,97.675,97.66,97.675,3
20151201|2015-07-29 21:30,30,97.66,97.66,97.64,97.64,7
20151201|2015-07-29 22:00,30,97.645,97.645,97.645,97.645,2
20151201|2015-07-29 22:30,30,97.675,97.675,97.675,97.675,1
20151201|2015-07-29 23:00,30,97.685,97.685,97.685,97.685,1
20151201|2015-07-30 00:00,30,97.645,97.66,97.645,97.66,7
20151201|2015-07-30 00:30,30,97.65,97.65,97.65,97.65,1
20151201|2015-07-30 01:00,30,97.665,97.85,97.665,97.85,18
20151201|2015-07-30 01:30,30,97.8,97.87,97.8,97.82,33
20151201|2015-07-30 02:00,30,97.825,97.855,97.82,97.82,9
20151201|2015-07-30 02:30,30,97.76,97.8,97.76,97.8,4
20151201|2015-07-30 03:00,30,97.715,97.72,97.7,97.7,8
20151201|2015-07-30 03:30,30,97.7,97.7,97.7,97.7,2
20151201|2015-07-30 04:00,30,97.64,97.64,97.6,97.6,8
20151201|2015-07-30 05:30,30,97.68,97.735,97.68,97.735,3
20151201|2015-07-30 06:30,30,97.76,97.77,97.76,97.77,2
20151201|2015-07-30 07:00,30,97.82,97.885,97.82,97.885,10
20151201|2015-07-30 07:30,30,97.78,98.025,97.78,97.8,47
20151201|2015-07-30 08:00,30,97.8,97.94,97.8,97.935,60
20151201|2015-07-30 08:30,30,98.04,98.09,98,98,15
20151201|2015-07-30 09:00,30,98.01,98.04,97.995,98.04,24
20151201|2015-07-30 09:30,30,98.045,98.1,98.01,98.1,3
20151201|2015-07-30 10:00,30,97.97,97.97,97.97,97.97,1
20151201|2015-07-30 10:30,30,98.05,98.05,98.05,98.05,1
20151201|2015-07-30 11:00,30,98.065,98.2,98.065,98.2,9
20151201|2015-07-30 11:30,30,98.175,98.175,98.15,98.15,18
20151201|2015-07-30 12:30,30,98.135,98.135,98.11,98.11,7
20151201|2015-07-30 13:00,30,98.01,98.05,98.01,98.05,7
20151201|2015-07-30 13:30,30,98.06,98.06,98.06,98.06,1
20151201|2015-07-30 14:00,30,97.97,97.97,97.97,97.97,4
20151201|2015-07-30 14:30,30,97.9,97.905,97.9,97.905,3
20151201|2015-07-30 15:00,30,97.92,97.92,97.92,97.92,5
20151201|2015-07-30 19:00,31,97.79,97.825,97.79,97.825,9
20151201|2015-07-30 19:30,31,97.82,97.865,97.81,97.865,34
20151201|2015-07-30 20:00,31,97.88,97.88,97.865,97.865,17
20151201|2015-07-30 21:00,31,97.825,97.825,97.82,97.82,10
20151201|2015-07-30 21:30,31,97.83,97.83,97.83,97.83,1
20151201|2015-07-30 22:00,31,97.8,97.8,97.8,97.8,1
20151201|2015-07-30 23:30,31,97.795,97.795,97.795,97.795,2
20151201|2015-07-31 00:30,31,97.81,97.85,97.81,97.845,12
20151201|2015-07-31 01:00,31,97.735,97.75,97.72,97.75,7
20151201|2015-07-31 01:30,31,97.82,97.82,97.68,97.755,6
20151201|2015-07-31 02:00,31,97.88,97.91,97.88,97.89,8
20151201|2015-07-31 02:30,31,97.95,98.01,97.93,97.93,36
20151201|2015-07-31 03:00,31,97.92,97.945,97.91,97.945,16
20151201|2015-07-31 03:30,31,97.91,97.94,97.9,97.94,11
20151201|2015-07-31 04:00,31,97.9,97.9,97.81,97.81,8
20151201|2015-07-31 04:30,31,97.8,97.8,97.7,97.7,2
20151201|2015-07-31 05:00,31,97.69,97.715,97.68,97.715,22
20151201|2015-07-31 05:30,31,97.67,97.67,97.67,97.67,1
20151201|2015-07-31 06:30,31,97.805,97.805,97.805,97.805,1
20151201|2015-07-31 07:00,31,97.825,97.825,97.74,97.74,2
20151201|2015-07-31 07:30,31,97.665,97.665,97,97.1,248
20151201|2015-07-31 08:00,31,97.115,97.115,96.72,96.82,143
20151201|2015-07-31 08:30,31,96.785,96.965,96.785,96.905,37
20151201|2015-07-31 09:00,31,96.83,97.035,96.76,97.035,48
20151201|2015-07-31 09:30,31,97.04,97.22,96.995,97.215,33
20151201|2015-07-31 10:00,31,97.225,97.33,97.21,97.22,77
20151201|2015-07-31 10:30,31,97.19,97.28,97.19,97.28,4
20151201|2015-07-31 11:00,31,97.335,97.335,97.275,97.275,4
20151201|2015-07-31 11:30,31,97.315,97.53,97.315,97.515,53
20151201|2015-07-31 12:00,31,97.495,97.495,97.475,97.475,6
20151201|2015-07-31 13:00,31,97.535,97.6,97.535,97.6,12
20151201|2015-07-31 13:30,31,97.615,97.765,97.61,97.765,63
20151201|2015-07-31 14:00,31,97.67,97.67,97.67,97.67,1
20151201|2015-07-31 15:00,31,97.67,97.69,97.67,97.69,25
20151201|2015-08-02 17:00,3,97.67,97.69,97.67,97.69,6
20151201|2015-08-02 17:30,3,97.69,97.69,97.69,97.69,1
20151201|2015-08-02 18:30,3,97.69,97.77,97.69,97.77,3
20151201|2015-08-02 19:00,3,97.765,97.775,97.765,97.775,2
20151201|2015-08-02 19:30,3,97.74,97.755,97.74,97.755,25
20151201|2015-08-02 20:00,3,97.7,97.7,97.65,97.68,57
20151201|2015-08-02 20:30,3,97.695,97.72,97.695,97.72,5
20151201|2015-08-02 21:00,3,97.74,97.74,97.74,97.74,1
20151201|2015-08-02 21:30,3,97.715,97.73,97.7,97.73,15
20151201|2015-08-02 22:00,3,97.745,97.745,97.69,97.69,2
20151201|2015-08-02 22:30,3,97.65,97.655,97.65,97.65,3
20151201|2015-08-02 23:00,3,97.675,97.675,97.675,97.675,2
20151201|2015-08-03 00:00,3,97.73,97.73,97.73,97.73,1
20151201|2015-08-03 00:30,3,97.695,97.7,97.695,97.7,2
20151201|2015-08-03 01:30,3,97.785,97.79,97.615,97.615,63
20151201|2015-08-03 02:00,3,97.63,97.665,97.63,97.665,6
20151201|2015-08-03 02:30,3,97.76,97.78,97.76,97.78,3
20151201|2015-08-03 03:00,3,97.785,97.785,97.785,97.785,1
20151201|2015-08-03 03:30,3,97.855,97.87,97.835,97.835,7
20151201|2015-08-03 04:00,3,97.815,97.815,97.795,97.795,4
20151201|2015-08-03 04:30,3,97.765,97.785,97.765,97.78,8
20151201|2015-08-03 05:00,3,97.8,97.87,97.8,97.87,2
20151201|2015-08-03 05:30,3,97.915,97.935,97.89,97.89,26
20151201|2015-08-03 06:00,3,97.89,97.9,97.89,97.9,12
20151201|2015-08-03 06:30,3,97.99,98.01,97.965,98.01,46
20151201|2015-08-03 07:00,3,98,98,97.9,97.9,33
20151201|2015-08-03 07:30,3,98.035,98.035,97.895,97.91,35
20151201|2015-08-03 08:00,3,97.905,97.905,97.8,97.81,9
20151201|2015-08-03 08:30,3,97.74,97.74,97.71,97.71,4
20151201|2015-08-03 09:00,3,97.775,97.775,97.7,97.73,6
20151201|2015-08-03 09:30,3,97.665,97.665,97.665,97.665,1
20151201|2015-08-03 10:00,3,97.77,97.805,97.77,97.805,3
20151201|2015-08-03 10:30,3,97.825,97.85,97.825,97.85,2
20151201|2015-08-03 11:30,3,97.94,97.94,97.86,97.86,5
20151201|2015-08-03 12:30,3,97.89,97.925,97.89,97.92,64
20151201|2015-08-03 13:30,3,97.91,97.95,97.905,97.95,16
20151201|2015-08-03 14:00,3,97.94,97.955,97.94,97.955,105
20151201|2015-08-03 15:30,3,97.92,97.94,97.92,97.94,9
20151201|2015-08-03 19:00,4,97.91,98.03,97.91,98.015,10
20151201|2015-08-03 19:30,4,98.035,98.07,98.035,98.07,14
20151201|2015-08-03 20:00,4,98.035,98.04,98.035,98.04,2
20151201|2015-08-03 20:30,4,98.03,98.03,98.025,98.025,4
20151201|2015-08-03 21:00,4,98,98,97.94,97.94,12
20151201|2015-08-03 21:30,4,97.955,97.985,97.955,97.975,6
20151201|2015-08-03 22:00,4,97.955,97.99,97.955,97.99,2
20151201|2015-08-03 22:30,4,98,98,98,98,1
20151201|2015-08-03 23:30,4,98.01,98.01,98.01,98.01,2
20151201|2015-08-04 00:00,4,97.975,97.975,97.975,97.975,2
20151201|2015-08-04 00:30,4,97.94,97.94,97.855,97.855,10
20151201|2015-08-04 01:00,4,97.81,97.84,97.8,97.84,3
20151201|2015-08-04 01:30,4,97.845,97.845,97.845,97.845,1
20151201|2015-08-04 02:00,4,97.905,97.91,97.825,97.825,6
20151201|2015-08-04 02:30,4,97.765,97.785,97.76,97.785,3
20151201|2015-08-04 03:00,4,97.75,97.815,97.75,97.815,7
20151201|2015-08-04 03:30,4,97.8,97.8,97.8,97.8,1
20151201|2015-08-04 05:00,4,97.7,97.74,97.7,97.74,3
20151201|2015-08-04 05:30,4,97.735,97.76,97.735,97.76,2
20151201|2015-08-04 06:00,4,97.74,97.74,97.67,97.67,8
20151201|2015-08-04 06:30,4,97.67,97.67,97.635,97.635,4
20151201|2015-08-04 07:00,4,97.71,97.78,97.705,97.705,16
20151201|2015-08-04 07:30,4,97.715,97.8,97.715,97.785,5
20151201|2015-08-04 08:00,4,97.785,97.785,97.785,97.785,1
20151201|2015-08-04 08:30,4,97.8,97.82,97.8,97.82,5
20151201|2015-08-04 09:00,4,97.81,97.9,97.7,97.9,44
20151201|2015-08-04 09:30,4,97.895,97.955,97.835,97.835,16
20151201|2015-08-04 10:00,4,97.825,97.825,97.785,97.785,6
20151201|2015-08-04 10:30,4,97.84,97.855,97.84,97.855,2
20151201|2015-08-04 11:00,4,97.87,97.87,97.85,97.87,3
20151201|2015-08-04 11:30,4,97.89,97.89,97.88,97.88,2
20151201|2015-08-04 12:00,4,97.815,97.9,97.81,97.9,9
20151201|2015-08-04 12:30,4,97.94,98.155,97.94,98.145,32
20151201|2015-08-04 13:00,4,98.165,98.305,98.165,98.3,32
20151201|2015-08-04 13:30,4,98.31,98.345,98.305,98.335,14
20151201|2015-08-04 14:00,4,98.38,98.4,98.35,98.35,26
20151201|2015-08-04 14:30,4,98.365,98.365,98.365,98.365,1
20151201|2015-08-04 15:00,4,98.33,98.33,98.33,98.33,1
20151201|2015-08-04 15:30,4,98.41,98.42,98.41,98.42,2
20151201|2015-08-04 19:00,5,98.415,98.45,98.415,98.425,5
20151201|2015-08-04 19:30,5,98.425,98.445,98.425,98.445,7
20151201|2015-08-04 20:00,5,98.48,98.535,98.48,98.525,17
20151201|2015-08-04 20:30,5,98.525,98.6,98.515,98.585,22
20151201|2015-08-04 21:00,5,98.6,98.63,98.595,98.6,17
20151201|2015-08-04 21:30,5,98.575,98.6,98.55,98.57,18
20151201|2015-08-04 22:00,5,98.55,98.565,98.54,98.565,6
20151201|2015-08-04 22:30,5,98.545,98.55,98.545,98.55,3
20151201|2015-08-04 23:00,5,98.54,98.54,98.54,98.54,10
20151201|2015-08-04 23:30,5,98.535,98.535,98.495,98.495,8
20151201|2015-08-05 00:00,5,98.5,98.52,98.5,98.52,8
20151201|2015-08-05 00:30,5,98.55,98.55,98.525,98.525,7
20151201|2015-08-05 01:00,5,98.525,98.605,98.525,98.535,11
20151201|2015-08-05 01:30,5,98.535,98.55,98.5,98.5,6
20151201|2015-08-05 02:00,5,98.5,98.535,98.5,98.535,33
20151201|2015-08-05 02:30,5,98.56,98.57,98.5,98.5,56
20151201|2015-08-05 03:00,5,98.52,98.525,98.52,98.525,2
20151201|2015-08-05 04:00,5,98.515,98.515,98.515,98.515,1
20151201|2015-08-05 04:30,5,98.56,98.56,98.56,98.56,4
20151201|2015-08-05 05:00,5,98.61,98.61,98.56,98.56,7
20151201|2015-08-05 05:30,5,98.56,98.565,98.5,98.5,25
20151201|2015-08-05 06:00,5,98.465,98.465,98.465,98.465,1
20151201|2015-08-05 06:30,5,98.4,98.4,98.345,98.345,13
20151201|2015-08-05 07:00,5,98.33,98.335,98.015,98.17,115
20151201|2015-08-05 07:30,5,98.235,98.25,98.1,98.225,81
20151201|2015-08-05 08:00,5,98.22,98.255,98.21,98.23,12
20151201|2015-08-05 08:30,5,98.21,98.25,98.21,98.24,7
20151201|2015-08-05 09:00,5,98.26,98.615,98.26,98.535,56
20151201|2015-08-05 09:30,5,98.53,98.54,98.51,98.54,20
20151201|2015-08-05 10:00,5,98.535,98.535,98.45,98.485,7
20151201|2015-08-05 10:30,5,98.52,98.52,98.52,98.52,6
20151201|2015-08-05 11:00,5,98.535,98.55,98.535,98.55,23
20151201|2015-08-05 11:30,5,98.545,98.545,98.485,98.505,34
20151201|2015-08-05 12:00,5,98.405,98.405,98.395,98.395,3
20151201|2015-08-05 12:30,5,98.31,98.31,98.305,98.305,2
20151201|2015-08-05 13:00,5,98.285,98.285,98.285,98.285,5
20151201|2015-08-05 15:30,5,98.29,98.29,98.29,98.29,1
20151201|2015-08-05 19:00,6,98.29,98.29,98.14,98.14,60
20151201|2015-08-05 19:30,6,98.17,98.21,98.17,98.21,5
20151201|2015-08-05 20:00,6,98.25,98.25,98.25,98.25,7
20151201|2015-08-05 21:00,6,98.28,98.28,98.27,98.27,2
20151201|2015-08-05 21:30,6,98.29,98.29,98.29,98.29,1
20151201|2015-08-05 22:30,6,98.19,98.19,98.19,98.19,2
20151201|2015-08-06 00:00,6,98.2,98.2,98.2,98.2,2
20151201|2015-08-06 00:30,6,98.18,98.18,98.15,98.15,56
20151201|2015-08-06 01:00,6,98.105,98.165,98.1,98.16,36
20151201|2015-08-06 01:30,6,98.165,98.22,98.165,98.22,3
20151201|2015-08-06 02:00,6,98.22,98.33,98.205,98.315,74
20151201|2015-08-06 02:30,6,98.29,98.405,98.29,98.405,7
20151201|2015-08-06 03:00,6,98.41,98.415,98.41,98.415,3
20151201|2015-08-06 03:30,6,98.35,98.405,98.35,98.405,3
20151201|2015-08-06 04:00,6,98.43,98.43,98.36,98.36,8
20151201|2015-08-06 04:30,6,98.34,98.34,98.335,98.335,3
20151201|2015-08-06 05:00,6,98.375,98.375,98.345,98.36,3
20151201|2015-08-06 06:30,6,98.49,98.49,98.48,98.485,4
20151201|2015-08-06 07:00,6,98.435,98.515,98.435,98.51,4
20151201|2015-08-06 07:30,6,98.55,98.585,98.51,98.51,3
20151201|2015-08-06 08:00,6,98.51,98.55,98.425,98.425,22
20151201|2015-08-06 08:30,6,98.42,98.42,98.315,98.315,9
20151201|2015-08-06 09:00,6,98.35,98.35,98.31,98.31,6
20151201|2015-08-06 09:30,6,98.31,98.31,98.31,98.31,1
20151201|2015-08-06 10:00,6,98.285,98.285,98.26,98.275,16
20151201|2015-08-06 10:30,6,98.235,98.235,98.235,98.235,1
20151201|2015-08-06 11:00,6,98.2,98.2,98.145,98.175,53
20151201|2015-08-06 11:30,6,98.2,98.2,98.2,98.2,5
20151201|2015-08-06 12:00,6,98.225,98.225,98.225,98.225,1
20151201|2015-08-06 12:30,6,98.275,98.275,98.245,98.245,8
20151201|2015-08-06 13:30,6,98.25,98.25,98.25,98.25,1
20151201|2015-08-06 14:00,6,98.2,98.205,98.17,98.17,6
20151201|2015-08-06 19:00,7,98.215,98.215,98.215,98.215,1
20151201|2015-08-06 19:30,7,98.2,98.2,98.2,98.2,2
20151201|2015-08-06 20:00,7,98.195,98.2,98.195,98.195,7
20151201|2015-08-06 20:30,7,98.21,98.21,98.21,98.21,1
20151201|2015-08-06 21:00,7,98.25,98.255,98.24,98.255,3
20151201|2015-08-06 21:30,7,98.23,98.24,98.225,98.235,13
20151201|2015-08-06 22:00,7,98.235,98.255,98.235,98.255,3
20151201|2015-08-06 22:30,7,98.3,98.3,98.295,98.295,7
20151201|2015-08-07 01:00,7,98.29,98.33,98.29,98.33,7
20151201|2015-08-07 01:30,7,98.28,98.285,98.28,98.28,11
20151201|2015-08-07 02:00,7,98.23,98.25,98.15,98.15,43
20151201|2015-08-07 02:30,7,98.1,98.165,98.1,98.135,20
20151201|2015-08-07 03:00,7,98.145,98.145,98.145,98.145,22
20151201|2015-08-07 03:30,7,98.205,98.205,98.205,98.205,4
20151201|2015-08-07 04:00,7,98.21,98.21,98.21,98.21,2
20151201|2015-08-07 04:30,7,98.23,98.235,98.23,98.235,2
20151201|2015-08-07 05:00,7,98.28,98.28,98.28,98.28,1
20151201|2015-08-07 05:30,7,98.215,98.215,98.215,98.215,1
20151201|2015-08-07 06:00,7,98.18,98.18,98.16,98.16,7
20151201|2015-08-07 06:30,7,98.185,98.195,98.125,98.15,16
20151201|2015-08-07 07:00,7,98.125,98.14,97.65,98.075,56
20151201|2015-08-07 07:30,7,98.14,98.72,98.005,98.72,263
20151201|2015-08-07 08:00,7,98.63,98.74,98.61,98.615,44
20151201|2015-08-07 08:30,7,98.575,98.67,98.55,98.67,14
20151201|2015-08-07 09:00,7,98.57,98.64,98.54,98.54,7
20151201|2015-08-07 09:30,7,98.54,98.54,97.98,98.14,126
20151201|2015-08-07 10:00,7,98.115,98.185,98.09,98.105,10
20151201|2015-08-07 10:30,7,98.1,98.1,97.975,98.02,65
20151201|2015-08-07 11:00,7,97.93,97.965,97.92,97.965,14
20151201|2015-08-07 11:30,7,98.025,98.035,98.025,98.035,2
20151201|2015-08-07 12:00,7,98.03,98.03,97.995,97.995,7
20151201|2015-08-07 12:30,7,97.945,97.945,97.935,97.935,30
20151201|2015-08-07 13:30,7,97.99,97.99,97.955,97.955,2
20151201|2015-08-07 14:00,7,97.965,97.995,97.965,97.995,3
20151201|2015-08-07 14:30,7,98.015,98.015,97.96,97.96,8
20151201|2015-08-09 17:30,10,97.985,97.985,97.985,97.985,4
20151201|2015-08-09 18:00,10,98.005,98.02,98.005,98.02,2
20151201|2015-08-09 19:00,10,98.06,98.06,98.06,98.06,2
20151201|2015-08-09 19:30,10,98.095,98.095,98.09,98.095,3
20151201|2015-08-09 20:00,10,98.11,98.11,98.055,98.055,7
20151201|2015-08-09 20:30,10,98.02,98.02,97.975,97.975,14
20151201|2015-08-09 21:00,10,98.03,98.03,98.03,98.03,1
20151201|2015-08-09 21:30,10,98,98,98,98,1
20151201|2015-08-09 22:00,10,98.02,98.04,98.02,98.04,5
20151201|2015-08-09 22:30,10,98.045,98.05,98,98,7
20151201|2015-08-09 23:00,10,97.995,98,97.995,98,7
20151201|2015-08-09 23:30,10,98.005,98.005,97.995,98,6
20151201|2015-08-10 01:00,10,98,98,97.995,97.995,4
20151201|2015-08-10 01:30,10,98.06,98.06,98.06,98.06,1
20151201|2015-08-10 02:00,10,97.975,97.975,97.93,97.93,18
20151201|2015-08-10 02:30,10,97.93,98.075,97.91,98.05,44
20151201|2015-08-10 03:00,10,98.05,98.05,98.05,98.05,1
20151201|2015-08-10 03:30,10,98.065,98.08,98.055,98.08,9
20151201|2015-08-10 04:00,10,98.07,98.07,98.07,98.07,5
20151201|2015-08-10 04:30,10,98.12,98.215,98.12,98.215,12
20151201|2015-08-10 05:00,10,98.235,98.24,98.23,98.24,4
20151201|2015-08-10 05:30,10,98.295,98.295,98.255,98.255,4
20151201|2015-08-10 06:00,10,98.285,98.285,98.1,98.1,15
20151201|2015-08-10 06:30,10,98.1,98.1,98.1,98.1,1
20151201|2015-08-10 07:00,10,98.08,98.095,98.06,98.095,14
20151201|2015-08-10 07:30,10,98.11,98.11,98.1,98.1,70
20151201|2015-08-10 08:00,10,98.07,98.07,98.07,98.07,32
20151201|2015-08-10 08:30,10,98.05,98.095,97.94,97.94,181
20151201|2015-08-10 09:00,10,97.96,98.015,97.875,97.875,119
20151201|2015-08-10 09:30,10,97.905,97.91,97.825,97.885,72
20151201|2015-08-10 10:00,10,97.82,97.915,97.78,97.785,28
20151201|2015-08-10 10:30,10,97.795,97.795,97.74,97.745,86
20151201|2015-08-10 11:00,10,97.75,97.75,97.67,97.72,44
20151201|2015-08-10 11:30,10,97.72,97.72,97.44,97.485,137
20151201|2015-08-10 12:00,10,97.485,97.505,97.4,97.4,30
20151201|2015-08-10 13:00,10,97.5,97.51,97.5,97.51,4
20151201|2015-08-10 13:30,10,97.53,97.53,97.53,97.53,4
20151201|2015-08-10 14:00,10,97.51,97.52,97.51,97.52,2
20151201|2015-08-10 15:30,10,97.525,97.525,97.525,97.525,1
20151201|2015-08-10 19:00,11,97.54,97.545,97.525,97.525,8
20151201|2015-08-10 19:30,11,97.54,97.54,97.44,97.46,45
20151201|2015-08-10 20:00,11,97.48,97.685,97.47,97.685,44
20151201|2015-08-10 20:30,11,97.67,97.84,97.61,97.82,52
20151201|2015-08-10 21:00,11,97.83,97.87,97.8,97.815,26
20151201|2015-08-10 21:30,11,97.905,97.92,97.885,97.89,8
20151201|2015-08-10 22:00,11,97.885,97.895,97.83,97.83,29
20151201|2015-08-10 22:30,11,97.84,97.885,97.84,97.88,16
20151201|2015-08-10 23:00,11,97.82,97.82,97.785,97.8,59
20151201|2015-08-10 23:30,11,97.85,97.86,97.85,97.86,2
20151201|2015-08-11 00:00,11,97.87,97.875,97.87,97.875,2
20151201|2015-08-11 00:30,11,97.925,97.925,97.925,97.925,1
20151201|2015-08-11 01:00,11,97.89,97.89,97.83,97.83,18
20151201|2015-08-11 02:00,11,97.91,97.91,97.595,97.605,23
20151201|2015-08-11 02:30,11,97.555,97.555,97.45,97.455,89
20151201|2015-08-11 03:00,11,97.54,97.55,97.4,97.4,26
20151201|2015-08-11 03:30,11,97.445,97.54,97.445,97.515,6
20151201|2015-08-11 04:00,11,97.53,97.605,97.53,97.58,9
20151201|2015-08-11 04:30,11,97.52,97.58,97.515,97.58,10
20151201|2015-08-11 05:00,11,97.605,97.605,97.605,97.605,2
20151201|2015-08-11 05:30,11,97.545,97.6,97.535,97.6,8
20151201|2015-08-11 06:00,11,97.55,97.55,97.55,97.55,2
20151201|2015-08-11 06:30,11,97.455,97.455,97.45,97.45,2
20151201|2015-08-11 07:00,11,97.49,97.555,97.35,97.36,81
20151201|2015-08-11 07:30,11,97.345,97.45,97.34,97.34,51
20151201|2015-08-11 08:00,11,97.33,97.37,97.25,97.25,108
20151201|2015-08-11 08:30,11,97.305,97.405,97.28,97.405,40
20151201|2015-08-11 09:00,11,97.37,97.555,97.355,97.515,45
20151201|2015-08-11 09:30,11,97.515,97.58,97.515,97.52,34
20151201|2015-08-11 10:00,11,97.515,97.515,97.45,97.46,39
20151201|2015-08-11 10:30,11,97.4,97.445,97.4,97.445,25
20151201|2015-08-11 11:00,11,97.57,97.715,97.55,97.715,91
20151201|2015-08-11 11:30,11,97.71,97.765,97.665,97.765,72
20151201|2015-08-11 12:00,11,97.715,97.715,97.595,97.635,58
20151201|2015-08-11 12:30,11,97.675,97.69,97.67,97.67,6
20151201|2015-08-11 13:30,11,97.7,97.7,97.7,97.7,2
20151201|2015-08-11 14:30,11,97.55,97.55,97.55,97.55,1
20151201|2015-08-11 15:00,11,97.55,97.55,97.55,97.55,4
20151201|2015-08-11 15:30,11,97.585,97.585,97.585,97.585,1
20151201|2015-08-11 19:30,12,97.495,97.495,97.495,97.495,8
20151201|2015-08-11 20:00,12,97.54,97.61,97.54,97.6,4
20151201|2015-08-11 20:30,12,97.66,97.7,97.485,97.485,43
20151201|2015-08-11 21:00,12,97.52,97.545,97.52,97.545,4
20151201|2015-08-11 21:30,12,97.54,97.54,97.5,97.5,16
20151201|2015-08-11 22:00,12,97.5,97.5,97.5,97.5,24
20151201|2015-08-11 22:30,12,97.525,97.525,97.5,97.5,6
20151201|2015-08-11 23:30,12,97.45,97.45,97.44,97.445,6
20151201|2015-08-12 00:00,12,97.43,97.43,97.36,97.395,27
20151201|2015-08-12 00:30,12,97.415,97.43,97.35,97.35,66
20151201|2015-08-12 01:00,12,97.33,97.34,97.27,97.29,66
20151201|2015-08-12 01:30,12,97.26,97.31,97.24,97.3,113
20151201|2015-08-12 02:00,12,97.3,97.35,97.15,97.2,82
20151201|2015-08-12 02:30,12,97.205,97.205,96.98,97.065,128
20151201|2015-08-12 03:00,12,97.05,97.05,96.77,96.9,202
20151201|2015-08-12 03:30,12,96.905,97.005,96.88,96.985,47
20151201|2015-08-12 04:00,12,96.98,97.005,96.935,96.935,40
20151201|2015-08-12 04:30,12,96.965,96.965,96.96,96.96,2
20151201|2015-08-12 05:00,12,96.95,96.95,96.95,96.95,1
20151201|2015-08-12 05:30,12,96.85,96.85,96.8,96.815,9
20151201|2015-08-12 06:00,12,96.85,96.85,96.71,96.77,60
20151201|2015-08-12 06:30,12,96.76,96.815,96.74,96.76,35
20151201|2015-08-12 07:00,12,96.7,96.73,96.5,96.61,155
20151201|2015-08-12 07:30,12,96.67,96.785,96.625,96.76,139
20151201|2015-08-12 08:00,12,96.755,96.79,96.65,96.65,20
20151201|2015-08-12 08:30,12,96.635,96.645,96.54,96.57,160
20151201|2015-08-12 09:00,12,96.5,96.59,96.465,96.555,124
20151201|2015-08-12 09:30,12,96.515,96.535,96.39,96.445,87
20151201|2015-08-12 10:00,12,96.46,96.46,96.275,96.35,142
20151201|2015-08-12 10:30,12,96.35,96.405,96.35,96.4,13
20151201|2015-08-12 11:00,12,96.36,96.445,96.33,96.445,142
20151201|2015-08-12 11:30,12,96.465,96.505,96.41,96.505,43
20151201|2015-08-12 12:00,12,96.475,96.51,96.475,96.51,13
20151201|2015-08-12 12:30,12,96.565,96.6,96.565,96.6,7
20151201|2015-08-12 13:00,12,96.615,96.635,96.6,96.6,10
20151201|2015-08-12 13:30,12,96.585,96.67,96.56,96.605,169
20151201|2015-08-12 14:00,12,96.64,96.64,96.615,96.615,4
20151201|2015-08-12 14:30,12,96.58,96.58,96.58,96.58,1
20151201|2015-08-12 15:00,12,96.55,96.57,96.55,96.57,20
20151201|2015-08-12 15:30,12,96.64,96.655,96.635,96.64,9
20151201|2015-08-12 19:00,13,96.69,96.715,96.69,96.7,7
20151201|2015-08-12 19:30,13,96.7,96.7,96.685,96.685,4
20151201|2015-08-12 20:00,13,96.68,96.715,96.475,96.475,63
20151201|2015-08-12 20:30,13,96.59,96.785,96.59,96.785,33
20151201|2015-08-12 21:00,13,96.78,96.785,96.685,96.685,10
20151201|2015-08-12 21:30,13,96.715,96.83,96.715,96.805,18
20151201|2015-08-12 22:00,13,96.835,96.835,96.77,96.81,16
20151201|2015-08-12 22:30,13,96.825,96.825,96.755,96.76,6
20151201|2015-08-12 23:00,13,96.76,96.79,96.76,96.79,10
20151201|2015-08-12 23:30,13,96.805,96.805,96.8,96.8,4
20151201|2015-08-13 00:00,13,96.835,96.835,96.82,96.835,3
20151201|2015-08-13 00:30,13,96.79,96.8,96.765,96.765,52
20151201|2015-08-13 01:00,13,96.745,96.84,96.735,96.825,16
20151201|2015-08-13 01:30,13,96.865,96.92,96.865,96.905,30
20151201|2015-08-13 02:00,13,96.93,96.955,96.905,96.905,8
20151201|2015-08-13 02:30,13,96.875,96.955,96.86,96.93,62
20151201|2015-08-13 03:00,13,96.94,96.94,96.875,96.875,7
20151201|2015-08-13 03:30,13,96.915,96.925,96.895,96.895,27
20151201|2015-08-13 04:00,13,96.945,96.945,96.935,96.935,11
20151201|2015-08-13 04:30,13,96.92,96.92,96.885,96.885,12
20151201|2015-08-13 05:00,13,96.9,96.9,96.865,96.865,21
20151201|2015-08-13 06:00,13,96.88,96.9,96.855,96.9,3
20151201|2015-08-13 06:30,13,96.98,96.99,96.945,96.96,6
20151201|2015-08-13 07:00,13,96.875,96.89,96.875,96.89,3
20151201|2015-08-13 07:30,13,97,97.13,96.935,97.02,99
20151201|2015-08-13 08:00,13,97.025,97.05,96.995,97.05,27
20151201|2015-08-13 08:30,13,97,97.08,96.91,96.91,22
20151201|2015-08-13 09:00,13,96.93,96.985,96.91,96.925,62
20151201|2015-08-13 09:30,13,96.955,96.955,96.885,96.885,7
20151201|2015-08-13 10:00,13,96.82,96.83,96.77,96.8,72
20151201|2015-08-13 10:30,13,96.77,96.81,96.745,96.795,9
20151201|2015-08-13 11:30,13,96.82,96.84,96.82,96.84,3
20151201|2015-08-13 12:00,13,96.815,96.845,96.815,96.83,13
20151201|2015-08-13 12:30,13,96.8,96.835,96.8,96.805,3
20151201|2015-08-13 13:30,13,96.785,96.785,96.785,96.785,1
20151201|2015-08-13 14:00,13,96.765,96.765,96.765,96.765,1
20151201|2015-08-13 15:00,13,96.655,96.66,96.63,96.66,8
20151201|2015-08-13 19:00,14,96.655,96.685,96.655,96.67,58
20151201|2015-08-13 19:30,14,96.655,96.695,96.655,96.695,20
20151201|2015-08-13 20:00,14,96.7,96.75,96.7,96.75,14
20151201|2015-08-13 20:30,14,96.765,96.81,96.765,96.8,23
20151201|2015-08-13 21:00,14,96.75,96.75,96.75,96.75,1
20151201|2015-08-13 21:30,14,96.745,96.775,96.74,96.775,4
20151201|2015-08-13 22:00,14,96.78,96.78,96.755,96.755,569
20151201|2015-08-13 22:30,14,96.765,96.765,96.735,96.75,764
20151201|2015-08-13 23:00,14,96.72,96.72,96.72,96.72,1
20151201|2015-08-14 00:00,14,96.705,96.705,96.695,96.695,4
20151201|2015-08-14 00:30,14,96.705,96.73,96.705,96.725,3
20151201|2015-08-14 01:00,14,96.795,96.795,96.725,96.74,16
20151201|2015-08-14 01:30,14,96.745,96.78,96.645,96.66,118
20151201|2015-08-14 02:00,14,96.66,96.745,96.6,96.735,63
20151201|2015-08-14 02:30,14,96.75,96.89,96.75,96.86,36
20151201|2015-08-14 03:00,14,96.855,96.87,96.81,96.81,27
20151201|2015-08-14 03:30,14,96.75,96.77,96.75,96.77,3
20151201|2015-08-14 04:00,14,96.81,96.82,96.745,96.745,9
20151201|2015-08-14 04:30,14,96.66,96.675,96.65,96.665,21
20151201|2015-08-14 05:00,14,96.675,96.68,96.6,96.6,5
20151201|2015-08-14 05:30,14,96.615,96.615,96.545,96.57,124
20151201|2015-08-14 06:00,14,96.52,96.52,96.445,96.445,43
20151201|2015-08-14 06:30,14,96.48,96.55,96.48,96.545,280
20151201|2015-08-14 07:00,14,96.56,96.6,96.56,96.6,3
20151201|2015-08-14 07:30,14,96.675,96.72,96.645,96.715,78
20151201|2015-08-14 08:00,14,96.71,96.875,96.71,96.835,80
20151201|2015-08-14 08:30,14,96.78,96.81,96.73,96.73,29
20151201|2015-08-14 09:00,14,96.69,96.7,96.61,96.63,128
20151201|2015-08-14 09:30,14,96.63,96.965,96.63,96.925,44
20151201|2015-08-14 10:00,14,96.935,97.005,96.895,96.94,113
20151201|2015-08-14 10:30,14,96.895,96.965,96.895,96.965,10
20151201|2015-08-14 11:00,14,96.96,96.96,96.835,96.84,30
20151201|2015-08-14 11:30,14,96.84,96.855,96.75,96.765,27
20151201|2015-08-14 12:00,14,96.745,96.79,96.745,96.79,13
20151201|2015-08-14 12:30,14,96.85,96.85,96.85,96.85,1
20151201|2015-08-14 13:00,14,96.87,96.87,96.87,96.87,3
20151201|2015-08-14 13:30,14,96.85,96.85,96.85,96.85,1
20151201|2015-08-14 14:30,14,96.95,96.96,96.95,96.96,4
20151201|2015-08-14 15:00,14,96.91,96.91,96.91,96.91,1
20151201|2015-08-16 17:00,17,96.885,96.955,96.865,96.955,5
20151201|2015-08-16 17:30,17,96.965,96.965,96.94,96.94,2
20151201|2015-08-16 18:00,17,96.985,96.985,96.98,96.98,3
20151201|2015-08-16 18:30,17,97,97,97,97,1
20151201|2015-08-16 19:00,17,97,97.05,97,97.035,17
20151201|2015-08-16 19:30,17,97.03,97.03,97.01,97.025,15
20151201|2015-08-16 20:00,17,97,97.015,96.985,97.015,23
20151201|2015-08-16 21:00,17,97.01,97.025,97.01,97.025,3
20151201|2015-08-16 22:30,17,97.06,97.065,97.055,97.055,7
20151201|2015-08-16 23:00,17,97.06,97.06,97.06,97.06,1
20151201|2015-08-17 00:00,17,97.005,97.005,97,97,5
20151201|2015-08-17 01:00,17,96.98,96.98,96.91,96.91,4
20151201|2015-08-17 01:30,17,96.925,97.01,96.925,97.01,9
20151201|2015-08-17 02:00,17,97.065,97.22,97.065,97.205,30
20151201|2015-08-17 02:30,17,97.205,97.205,97.17,97.17,15
20151201|2015-08-17 03:00,17,97.16,97.16,97.07,97.07,13
20151201|2015-08-17 03:30,17,97.105,97.105,96.965,96.98,48
20151201|2015-08-17 04:00,17,97,97,96.91,96.91,32
20151201|2015-08-17 04:30,17,97.05,97.07,97.05,97.07,2
20151201|2015-08-17 05:00,17,97.035,97.035,97.035,97.035,1
20151201|2015-08-17 05:30,17,97.03,97.035,97.03,97.03,50
20151201|2015-08-17 06:00,17,97.14,97.14,97.12,97.12,2
20151201|2015-08-17 06:30,17,97.045,97.045,97.045,97.045,1
20151201|2015-08-17 07:00,17,97.065,97.065,97.025,97.035,23
20151201|2015-08-17 07:30,17,96.995,97.05,96.86,96.975,74
20151201|2015-08-17 08:00,17,96.96,96.96,96.87,96.905,47
20151201|2015-08-17 08:30,17,97.04,97.095,97.025,97.045,24
20151201|2015-08-17 09:00,17,97.13,97.16,97.12,97.12,26
20151201|2015-08-17 09:30,17,97.11,97.11,97.11,97.11,2
20151201|2015-08-17 10:00,17,97.195,97.28,97.185,97.185,22
20151201|2015-08-17 10:30,17,97.16,97.16,97.1,97.14,5
20151201|2015-08-17 11:00,17,97.16,97.185,97.13,97.13,16
20151201|2015-08-17 11:30,17,97.125,97.155,97.125,97.155,5
20151201|2015-08-17 12:00,17,97.15,97.155,97.11,97.12,30
20151201|2015-08-17 12:30,17,97.14,97.14,97.14,97.14,1
20151201|2015-08-17 13:00,17,97.12,97.135,97.12,97.135,2
20151201|2015-08-17 14:00,17,97.14,97.14,97.14,97.14,1
20151201|2015-08-17 14:30,17,97.125,97.125,97.125,97.125,1
20151201|2015-08-17 19:00,18,97.2,97.2,97.2,97.2,6
20151201|2015-08-17 20:30,18,97.15,97.15,97.15,97.15,2
20151201|2015-08-17 21:00,18,97.155,97.19,97.155,97.19,6
20151201|2015-08-17 21:30,18,97.15,97.15,97.15,97.15,1
20151201|2015-08-17 22:00,18,97.165,97.165,97.165,97.165,1
20151201|2015-08-17 23:00,18,97.165,97.165,97.16,97.16,2
20151201|2015-08-17 23:30,18,97.27,97.31,97.27,97.305,26
20151201|2015-08-18 00:00,18,97.3,97.305,97.29,97.29,3
20151201|2015-08-18 00:30,18,97.315,97.315,97.315,97.315,2
20151201|2015-08-18 01:00,18,97.26,97.26,97.26,97.26,5
20151201|2015-08-18 01:30,18,97.21,97.23,97.21,97.23,11
20151201|2015-08-18 02:00,18,97.225,97.25,97.155,97.25,6
20151201|2015-08-18 02:30,18,97.25,97.25,97.09,97.09,21
20151201|2015-08-18 03:00,18,97.07,97.08,97.06,97.08,7
20151201|2015-08-18 03:30,18,97.08,97.135,97.08,97.115,6
20151201|2015-08-18 04:00,18,97.13,97.13,97.125,97.125,2
20151201|2015-08-18 05:00,18,97.08,97.08,97.08,97.08,1
20151201|2015-08-18 06:00,18,97.135,97.135,97.135,97.135,1
20151201|2015-08-18 06:30,18,97.13,97.15,97.13,97.15,20
20151201|2015-08-18 07:00,18,97.145,97.145,97.145,97.145,10
20151201|2015-08-18 07:30,18,97.22,97.345,97.22,97.345,34
20151201|2015-08-18 08:00,18,97.34,97.4,97.295,97.35,144
20151201|2015-08-18 08:30,18,97.3,97.3,97.25,97.25,28
20151201|2015-08-18 09:00,18,97.25,97.28,97.25,97.28,2
20151201|2015-08-18 09:30,18,97.245,97.245,97.245,97.245,1
20151201|2015-08-18 10:00,18,97.335,97.36,97.305,97.36,30
20151201|2015-08-18 10:30,18,97.4,97.4,97.35,97.35,10
20151201|2015-08-18 11:00,18,97.33,97.33,97.32,97.32,23
20151201|2015-08-18 12:30,18,97.38,97.38,97.38,97.38,12
20151201|2015-08-18 13:00,18,97.35,97.35,97.35,97.35,2
20151201|2015-08-18 13:30,18,97.365,97.37,97.365,97.37,4
20151201|2015-08-18 14:00,18,97.3,97.3,97.3,97.3,2
20151201|2015-08-18 14:30,18,97.335,97.335,97.33,97.33,2
20151201|2015-08-18 20:00,19,97.265,97.265,97.25,97.25,5
20151201|2015-08-18 20:30,19,97.23,97.25,97.23,97.25,2
20151201|2015-08-18 21:00,19,97.24,97.24,97.185,97.185,19
20151201|2015-08-18 21:30,19,97.195,97.195,97.17,97.19,16
20151201|2015-08-18 22:00,19,97.2,97.2,97.2,97.2,1
20151201|2015-08-18 22:30,19,97.225,97.225,97.215,97.22,3
20151201|2015-08-18 23:30,19,97.2,97.2,97.2,97.2,1
20151201|2015-08-19 00:00,19,97.2,97.2,97.17,97.17,21
20151201|2015-08-19 00:30,19,97.19,97.19,97.145,97.145,15
20151201|2015-08-19 01:00,19,97.15,97.15,97.095,97.105,26
20151201|2015-08-19 01:30,19,97.08,97.085,97.05,97.075,22
20151201|2015-08-19 02:00,19,97.115,97.115,97.045,97.055,30
20151201|2015-08-19 02:30,19,97.085,97.115,97.085,97.115,5
20151201|2015-08-19 03:00,19,97.1,97.1,97.1,97.1,1
20151201|2015-08-19 03:30,19,97.15,97.15,97.15,97.15,2
20151201|2015-08-19 04:00,19,97.185,97.28,97.185,97.275,13
20151201|2015-08-19 04:30,19,97.27,97.27,97.255,97.255,2
20151201|2015-08-19 05:00,19,97.22,97.22,97.22,97.22,1
20151201|2015-08-19 05:30,19,97.295,97.3,97.275,97.3,4
20151201|2015-08-19 06:00,19,97.275,97.28,97.27,97.28,4
20151201|2015-08-19 06:30,19,97.28,97.28,97.28,97.28,1
20151201|2015-08-19 07:00,19,97.29,97.29,97.28,97.28,12
20151201|2015-08-19 07:30,19,97.24,97.4,97,97.335,59
20151201|2015-08-19 08:00,19,97.3,97.3,97.3,97.3,2
20151201|2015-08-19 08:30,19,97.385,97.4,97.3,97.3,24
20151201|2015-08-19 09:00,19,97.265,97.375,97.265,97.375,7
20151201|2015-08-19 09:30,19,97.385,97.385,97.17,97.17,73
20151201|2015-08-19 10:00,19,97.24,97.24,97.15,97.15,6
20151201|2015-08-19 10:30,19,97.21,97.21,97.18,97.18,2
20151201|2015-08-19 11:00,19,97.25,97.25,97.2,97.2,6
20151201|2015-08-19 11:30,19,97.15,97.165,97.15,97.165,3
20151201|2015-08-19 12:00,19,97.185,97.185,97.185,97.185,2
20151201|2015-08-19 12:30,19,97.25,97.35,96.775,96.775,121
20151201|2015-08-19 13:00,19,96.76,96.85,96.71,96.805,201
20151201|2015-08-19 13:30,19,96.85,96.93,96.67,96.735,85
20151201|2015-08-19 14:00,19,96.715,96.715,96.7,96.7,3
20151201|2015-08-19 14:30,19,96.7,96.73,96.7,96.73,11
20151201|2015-08-19 15:00,19,96.685,96.685,96.685,96.685,3
20151201|2015-08-19 15:30,19,96.785,96.785,96.785,96.785,4
20151201|2015-08-19 19:00,20,96.805,96.815,96.585,96.595,123
20151201|2015-08-19 19:30,20,96.64,96.64,96.63,96.64,26
20151201|2015-08-19 20:00,20,96.64,96.7,96.63,96.7,65
20151201|2015-08-19 20:30,20,96.69,96.69,96.68,96.68,2
20151201|2015-08-19 21:00,20,96.7,96.7,96.655,96.655,3
20151201|2015-08-19 21:30,20,96.7,96.7,96.69,96.69,9
20151201|2015-08-19 22:00,20,96.7,96.73,96.7,96.73,201
20151201|2015-08-19 22:30,20,96.705,96.705,96.7,96.7,2
20151201|2015-08-19 23:30,20,96.7,96.7,96.68,96.7,17
20151201|2015-08-20 00:00,20,96.7,96.7,96.7,96.7,1
20151201|2015-08-20 00:30,20,96.725,96.74,96.725,96.74,3
20151201|2015-08-20 01:00,20,96.78,96.78,96.73,96.73,5
20151201|2015-08-20 01:30,20,96.74,96.74,96.74,96.74,10
20151201|2015-08-20 02:00,20,96.81,96.81,96.8,96.8,2
20151201|2015-08-20 02:30,20,96.8,96.9,96.8,96.9,6
20151201|2015-08-20 03:00,20,96.805,96.81,96.8,96.81,15
20151201|2015-08-20 03:30,20,96.84,96.84,96.77,96.77,7
20151201|2015-08-20 04:00,20,96.7,96.7,96.68,96.68,4
20151201|2015-08-20 04:30,20,96.64,96.64,96.555,96.565,10
20151201|2015-08-20 05:00,20,96.65,96.65,96.615,96.64,27
20151201|2015-08-20 05:30,20,96.63,96.63,96.535,96.535,36
20151201|2015-08-20 06:00,20,96.55,96.55,96.535,96.54,26
20151201|2015-08-20 06:30,20,96.53,96.54,96.52,96.52,92
20151201|2015-08-20 07:00,20,96.5,96.55,96.455,96.55,35
20151201|2015-08-20 07:30,20,96.54,96.61,96.51,96.575,81
20151201|2015-08-20 08:00,20,96.6,96.605,96.525,96.54,38
20151201|2015-08-20 08:30,20,96.54,96.57,96.53,96.53,15
20151201|2015-08-20 09:00,20,96.525,96.65,96.29,96.315,143
20151201|2015-08-20 09:30,20,96.29,96.37,96.2,96.37,297
20151201|2015-08-20 10:00,20,96.35,96.365,96.3,96.33,52
20151201|2015-08-20 10:30,20,96.335,96.335,96.28,96.285,8
20151201|2015-08-20 11:00,20,96.28,96.34,96.245,96.255,21
20151201|2015-08-20 11:30,20,96.275,96.335,96.275,96.29,5
20151201|2015-08-20 12:00,20,96.325,96.37,96.31,96.355,12
20151201|2015-08-20 12:30,20,96.34,96.415,96.34,96.38,23
20151201|2015-08-20 13:00,20,96.325,96.36,96.325,96.36,6
20151201|2015-08-20 13:30,20,96.34,96.34,96.34,96.34,1
20151201|2015-08-20 14:00,20,96.31,96.31,96.3,96.3,8
20151201|2015-08-20 14:30,20,96.33,96.33,96.17,96.185,14
20151201|2015-08-20 15:00,20,96.205,96.205,96.035,96.04,72
20151201|2015-08-20 15:30,20,96.09,96.1,96.045,96.075,19
20151201|2015-08-20 19:00,21,96.125,96.125,96.08,96.095,48
20151201|2015-08-20 19:30,21,96.095,96.105,96.085,96.085,40
20151201|2015-08-20 20:00,21,96.085,96.095,96.015,96.035,37
20151201|2015-08-20 20:30,21,96.03,96.05,96.02,96.05,141
20151201|2015-08-20 21:00,21,96.05,96.055,95.97,95.97,38
20151201|2015-08-20 21:30,21,95.96,95.96,95.825,95.88,59
20151201|2015-08-20 22:00,21,95.81,95.82,95.755,95.82,81
20151201|2015-08-20 22:30,21,95.82,95.87,95.8,95.855,6
20151201|2015-08-20 23:00,21,95.875,95.875,95.81,95.825,38
20151201|2015-08-20 23:30,21,95.815,95.815,95.73,95.765,46
20151201|2015-08-21 00:00,21,95.755,95.755,95.72,95.755,46
20151201|2015-08-21 00:30,21,95.73,95.795,95.72,95.795,19
20151201|2015-08-21 01:00,21,95.745,95.82,95.745,95.785,26
20151201|2015-08-21 01:30,21,95.815,95.85,95.78,95.78,44
20151201|2015-08-21 02:00,21,95.785,95.95,95.785,95.93,23
20151201|2015-08-21 02:30,21,95.945,95.985,95.88,95.935,33
20151201|2015-08-21 03:00,21,95.94,95.99,95.915,95.915,15
20151201|2015-08-21 03:30,21,95.865,95.91,95.865,95.865,6
20151201|2015-08-21 04:00,21,95.89,95.96,95.885,95.96,50
20151201|2015-08-21 04:30,21,95.965,95.98,95.86,95.86,13
20151201|2015-08-21 05:00,21,95.835,95.85,95.8,95.825,20
20151201|2015-08-21 05:30,21,95.75,95.785,95.65,95.71,77
20151201|2015-08-21 06:00,21,95.68,95.74,95.67,95.74,5
20151201|2015-08-21 06:30,21,95.725,95.785,95.725,95.785,7
20151201|2015-08-21 07:00,21,95.82,95.82,95.715,95.725,25
20151201|2015-08-21 07:30,21,95.695,95.745,95.61,95.745,192
20151201|2015-08-21 08:00,21,95.73,95.74,95.63,95.635,33
20151201|2015-08-21 08:30,21,95.6,95.69,95.6,95.66,19
20151201|2015-08-21 09:00,21,95.615,95.75,95.585,95.675,87
20151201|2015-08-21 09:30,21,95.665,95.665,95.51,95.605,124
20151201|2015-08-21 10:00,21,95.605,95.605,95.35,95.38,78
20151201|2015-08-21 10:30,21,95.365,95.4,95.25,95.27,101
20151201|2015-08-21 11:00,21,95.295,95.34,95.235,95.25,203
20151201|2015-08-21 11:30,21,95.24,95.27,95.15,95.25,99
20151201|2015-08-21 12:00,21,95.25,95.27,95.2,95.22,16
20151201|2015-08-21 12:30,21,95.24,95.33,95.23,95.33,13
20151201|2015-08-21 13:00,21,95.34,95.38,95.335,95.335,21
20151201|2015-08-21 13:30,21,95.355,95.375,95.3,95.34,35
20151201|2015-08-21 14:00,21,95.33,95.345,95.305,95.305,3
20151201|2015-08-21 14:30,21,95.32,95.32,95.3,95.305,12
20151201|2015-08-21 15:00,21,95.27,95.27,95.25,95.25,12
20151201|2015-08-21 15:30,21,95.23,95.23,95.15,95.16,23
20151201|2015-08-23 17:00,24,95.235,95.235,95.135,95.15,31
20151201|2015-08-23 17:30,24,95.16,95.16,95.07,95.1,227
20151201|2015-08-23 18:00,24,95.05,95.155,95.045,95.155,27
20151201|2015-08-23 18:30,24,95.21,95.26,95.21,95.225,11
20151201|2015-08-23 19:00,24,95.225,95.27,95.21,95.25,127
20151201|2015-08-23 19:30,24,95.2,95.27,95.2,95.22,10
20151201|2015-08-23 20:00,24,95.115,95.115,94.855,94.89,167
20151201|2015-08-23 20:30,24,94.89,94.95,94.75,94.92,233
20151201|2015-08-23 21:00,24,94.915,94.915,94.82,94.83,121
20151201|2015-08-23 21:30,24,94.815,94.82,94.49,94.6,264
20151201|2015-08-23 22:00,24,94.6,94.615,94.465,94.605,115
20151201|2015-08-23 22:30,24,94.61,94.79,94.59,94.74,39
20151201|2015-08-23 23:00,24,94.73,94.8,94.73,94.75,25
20151201|2015-08-23 23:30,24,94.77,94.795,94.755,94.755,19
20151201|2015-08-24 00:00,24,94.755,94.765,94.65,94.76,103
20151201|2015-08-24 00:30,24,94.77,94.86,94.755,94.815,240
20151201|2015-08-24 01:00,24,94.915,94.97,94.885,94.965,25
20151201|2015-08-24 01:30,24,94.89,94.89,94.675,94.675,57
20151201|2015-08-24 02:00,24,94.77,94.77,94.68,94.705,18
20151201|2015-08-24 02:30,24,94.69,94.69,94.43,94.495,239
20151201|2015-08-24 03:00,24,94.515,94.515,94.44,94.475,23
20151201|2015-08-24 03:30,24,94.47,94.59,94.435,94.58,37
20151201|2015-08-24 04:00,24,94.58,94.64,94.55,94.635,30
20151201|2015-08-24 04:30,24,94.62,94.62,94.535,94.535,75
20151201|2015-08-24 05:00,24,94.51,94.515,94.395,94.395,43
20151201|2015-08-24 05:30,24,94.44,94.44,94.35,94.39,34
20151201|2015-08-24 06:00,24,94.4,94.46,94.34,94.455,20
20151201|2015-08-24 06:30,24,94.415,94.42,94.07,94.3,122
20151201|2015-08-24 07:00,24,94.275,94.315,94.225,94.24,49
20151201|2015-08-24 07:30,24,94.2,94.23,93.9,94,312
20151201|2015-08-24 08:00,24,93.905,93.91,92.85,93.14,817
20151201|2015-08-24 08:30,24,93.14,93.47,92.95,93.21,560
20151201|2015-08-24 09:00,24,93.175,93.85,93.175,93.73,540
20151201|2015-08-24 09:30,24,93.71,93.825,93.59,93.825,325
20151201|2015-08-24 10:00,24,93.85,93.895,93.48,93.66,214
20151201|2015-08-24 10:30,24,93.635,93.87,93.63,93.82,282
20151201|2015-08-24 11:00,24,93.815,93.9,93.76,93.9,88
20151201|2015-08-24 11:30,24,93.87,94.145,93.865,94.135,121
20151201|2015-08-24 12:00,24,94.11,94.205,93.93,93.95,161
20151201|2015-08-24 12:30,24,93.925,93.93,93.84,93.93,62
20151201|2015-08-24 13:00,24,93.89,93.89,93.85,93.85,2
20151201|2015-08-24 13:30,24,93.93,94.025,93.655,93.655,31
20151201|2015-08-24 14:00,24,93.665,93.825,93.665,93.825,14
20151201|2015-08-24 14:30,24,93.79,93.875,93.695,93.695,49
20151201|2015-08-24 15:00,24,93.81,93.81,93.67,93.67,13
20151201|2015-08-24 19:00,25,93.88,94.015,93.83,93.935,181
20151201|2015-08-24 19:30,25,93.91,93.98,93.835,93.89,82
20151201|2015-08-24 20:00,25,93.875,94.02,93.875,93.92,55
20151201|2015-08-24 20:30,25,93.93,94.235,93.93,94.2,184
20151201|2015-08-24 21:00,25,94.195,94.235,94.115,94.22,53
20151201|2015-08-24 21:30,25,94.245,94.26,94.16,94.195,53
20151201|2015-08-24 22:00,25,94.105,94.18,94.1,94.17,6
20151201|2015-08-24 22:30,25,94.19,94.195,94.175,94.18,6
20151201|2015-08-24 23:00,25,94.15,94.155,94.15,94.15,6
20151201|2015-08-24 23:30,25,94.145,94.145,94.03,94.07,16
20151201|2015-08-25 00:00,25,94.07,94.125,93.97,94.04,66
20151201|2015-08-25 00:30,25,94,94,93.88,93.89,37
20151201|2015-08-25 01:00,25,93.88,94.05,93.88,93.945,22
20151201|2015-08-25 01:30,25,93.97,94,93.875,93.925,76
20151201|2015-08-25 02:00,25,94.01,94.1,93.995,94.1,45
20151201|2015-08-25 02:30,25,94.01,94.185,93.98,94.155,41
20151201|2015-08-25 03:00,25,94.15,94.275,94.14,94.145,88
20151201|2015-08-25 03:30,25,94.1,94.1,94,94,12
20151201|2015-08-25 04:00,25,94.025,94.025,94,94.02,12
20151201|2015-08-25 04:30,25,94.04,94.12,94.015,94.12,45
20151201|2015-08-25 05:00,25,94.095,94.365,94.095,94.285,68
20151201|2015-08-25 05:30,25,94.38,94.59,94.38,94.39,269
20151201|2015-08-25 06:00,25,94.385,94.44,94.305,94.365,46
20151201|2015-08-25 06:30,25,94.36,94.46,94.345,94.35,23
20151201|2015-08-25 07:00,25,94.33,94.405,94.245,94.39,92
20151201|2015-08-25 07:30,25,94.405,94.51,94.34,94.435,179
20151201|2015-08-25 08:00,25,94.49,94.56,94.445,94.475,54
20151201|2015-08-25 08:30,25,94.405,94.55,94.36,94.545,59
20151201|2015-08-25 09:00,25,94.58,94.865,94.475,94.605,415
20151201|2015-08-25 09:30,25,94.61,94.95,94.58,94.95,86
20151201|2015-08-25 10:00,25,94.955,95.04,94.92,94.965,293
20151201|2015-08-25 10:30,25,94.95,95.005,94.88,94.97,214
20151201|2015-08-25 11:00,25,94.965,95,94.925,94.98,106
20151201|2015-08-25 11:30,25,94.97,95,94.935,94.935,119
20151201|2015-08-25 12:00,25,94.92,94.955,94.75,94.75,146
20151201|2015-08-25 12:30,25,94.76,94.875,94.74,94.835,134
20151201|2015-08-25 13:00,25,94.815,94.895,94.8,94.875,96
20151201|2015-08-25 13:30,25,94.875,94.915,94.82,94.86,63
20151201|2015-08-25 14:00,25,94.86,94.86,94.6,94.6,82
20151201|2015-08-25 14:30,25,94.69,94.69,94.385,94.415,192
20151201|2015-08-25 15:00,25,94.4,94.44,94.25,94.265,96
20151201|2015-08-25 15:30,25,94.23,94.305,94.175,94.305,15
20151201|2015-08-25 19:00,26,94.105,94.23,94.045,94.225,67
20151201|2015-08-25 19:30,26,94.245,94.33,94.245,94.295,46
20151201|2015-08-25 20:00,26,94.225,94.365,94.225,94.36,41
20151201|2015-08-25 20:30,26,94.325,94.345,94.235,94.3,16
20151201|2015-08-25 21:00,26,94.28,94.28,94.24,94.25,17
20151201|2015-08-25 21:30,26,94.23,94.25,94.19,94.25,10
20151201|2015-08-25 22:00,26,94.255,94.395,94.255,94.39,6
20151201|2015-08-25 22:30,26,94.37,94.37,94.29,94.29,30
20151201|2015-08-25 23:00,26,94.305,94.37,94.305,94.37,2
20151201|2015-08-25 23:30,26,94.375,94.475,94.375,94.45,22
20151201|2015-08-26 00:00,26,94.5,94.605,94.5,94.595,59
20151201|2015-08-26 00:30,26,94.52,94.605,94.52,94.595,16
20151201|2015-08-26 01:00,26,94.58,94.65,94.485,94.555,20
20151201|2015-08-26 01:30,26,94.545,94.555,94.43,94.475,28
20151201|2015-08-26 02:00,26,94.45,94.5,94.35,94.435,24
20151201|2015-08-26 02:30,26,94.405,94.405,94.35,94.35,15
20151201|2015-08-26 03:00,26,94.405,94.515,94.4,94.515,27
20151201|2015-08-26 03:30,26,94.525,94.58,94.525,94.575,30
20151201|2015-08-26 04:00,26,94.6,94.7,94.555,94.69,13
20151201|2015-08-26 04:30,26,94.71,94.71,94.68,94.68,9
20151201|2015-08-26 05:00,26,94.66,94.69,94.64,94.67,17
20151201|2015-08-26 05:30,26,94.665,94.935,94.665,94.9,75
20151201|2015-08-26 06:00,26,94.92,94.985,94.89,94.925,28
20151201|2015-08-26 06:30,26,94.955,95.03,94.955,95.02,63
20151201|2015-08-26 07:00,26,95,95.17,94.98,95.14,235
20151201|2015-08-26 07:30,26,95.2,95.355,95.16,95.165,234
20151201|2015-08-26 08:00,26,95.215,95.275,95.16,95.215,150
20151201|2015-08-26 08:30,26,95.25,95.27,95.1,95.185,131
20151201|2015-08-26 09:00,26,95.205,95.27,95.04,95.165,134
20151201|2015-08-26 09:30,26,95.2,95.23,94.815,94.975,337
20151201|2015-08-26 10:00,26,95.005,95.17,94.945,95.17,76
20151201|2015-08-26 10:30,26,95.15,95.15,95.08,95.135,64
20151201|2015-08-26 11:00,26,95.12,95.2,95.12,95.145,75
20151201|2015-08-26 11:30,26,95.15,95.225,95.11,95.225,131
20151201|2015-08-26 12:00,26,95.225,95.325,95.185,95.325,83
20151201|2015-08-26 12:30,26,95.335,95.395,95.33,95.355,55
20151201|2015-08-26 13:00,26,95.36,95.43,95.35,95.35,51
20151201|2015-08-26 13:30,26,95.35,95.52,95.35,95.475,15
20151201|2015-08-26 14:00,26,95.455,95.6,95.455,95.575,18
20151201|2015-08-26 14:30,26,95.585,95.61,95.545,95.545,15
20151201|2015-08-26 15:00,26,95.53,95.53,95.53,95.53,2
20151201|2015-08-26 15:30,26,95.68,95.8,95.65,95.65,30
20151201|2015-08-26 19:00,27,95.505,95.56,95.49,95.495,44
20151201|2015-08-26 19:30,27,95.52,95.53,95.485,95.53,59
20151201|2015-08-26 20:00,27,95.54,95.55,95.515,95.55,22
20151201|2015-08-26 20:30,27,95.53,95.58,95.53,95.57,16
20151201|2015-08-26 21:00,27,95.55,95.575,95.55,95.55,15
20151201|2015-08-26 21:30,27,95.515,95.515,95.495,95.495,4
20151201|2015-08-26 22:00,27,95.5,95.5,95.44,95.44,16
20151201|2015-08-26 22:30,27,95.43,95.455,95.43,95.445,16
20151201|2015-08-26 23:00,27,95.405,95.405,95.385,95.405,21
20151201|2015-08-26 23:30,27,95.43,95.43,95.41,95.41,6
20151201|2015-08-27 00:00,27,95.41,95.52,95.405,95.48,26
20151201|2015-08-27 00:30,27,95.47,95.47,95.41,95.41,2
20151201|2015-08-27 01:00,27,95.41,95.435,95.355,95.435,33
20151201|2015-08-27 01:30,27,95.445,95.55,95.44,95.55,19
20151201|2015-08-27 02:00,27,95.565,95.585,95.48,95.48,16
20151201|2015-08-27 02:30,27,95.575,95.7,95.565,95.695,82
20151201|2015-08-27 03:00,27,95.63,95.725,95.63,95.645,23
20151201|2015-08-27 03:30,27,95.685,95.8,95.685,95.79,36
20151201|2015-08-27 04:00,27,95.78,95.78,95.695,95.77,6
20151201|2015-08-27 04:30,27,95.71,95.71,95.705,95.705,7
20151201|2015-08-27 05:00,27,95.72,95.785,95.72,95.75,8
20151201|2015-08-27 05:30,27,95.76,95.79,95.735,95.735,9
20151201|2015-08-27 06:00,27,95.715,95.72,95.715,95.715,5
20151201|2015-08-27 06:30,27,95.78,95.78,95.665,95.665,11
20151201|2015-08-27 07:00,27,95.765,95.82,95.765,95.785,15
20151201|2015-08-27 07:30,27,95.8,96.13,95.8,96.085,171
20151201|2015-08-27 08:00,27,96.095,96.195,96.065,96.185,232
20151201|2015-08-27 08:30,27,96.17,96.18,95.98,96.05,130
20151201|2015-08-27 09:00,27,96,96.095,95.955,96.095,68
20151201|2015-08-27 09:30,27,96.1,96.31,96.075,96.3,100
20151201|2015-08-27 10:00,27,96.27,96.27,96.105,96.13,78
20151201|2015-08-27 10:30,27,96.11,96.18,96.065,96.14,39
20151201|2015-08-27 11:00,27,96.13,96.375,96.13,96.35,291
20151201|2015-08-27 11:30,27,96.36,96.36,96.165,96.165,65
20151201|2015-08-27 12:00,27,96.18,96.2,96.135,96.2,32
20151201|2015-08-27 12:30,27,96.185,96.185,96.075,96.075,46
20151201|2015-08-27 13:00,27,96.07,96.1,96.05,96.055,32
20151201|2015-08-27 13:30,27,96.07,96.07,95.965,95.965,22
20151201|2015-08-27 14:00,27,95.975,96.03,95.885,96.03,29
20151201|2015-08-27 14:30,27,96.07,96.11,96.07,96.11,10
20151201|2015-08-27 15:30,27,96.14,96.14,96.08,96.08,326
20151201|2015-08-27 19:00,28,96.1,96.1,96.065,96.095,94
20151201|2015-08-27 19:30,28,96.1,96.145,96.065,96.13,66
20151201|2015-08-27 20:00,28,96.13,96.13,96.08,96.08,16
20151201|2015-08-27 20:30,28,96.075,96.075,96.035,96.035,24
20151201|2015-08-27 21:00,28,96.015,96.06,95.995,96,53
20151201|2015-08-27 21:30,28,95.98,95.98,95.945,95.97,43
20151201|2015-08-27 22:00,28,95.96,95.97,95.95,95.95,20
20151201|2015-08-27 22:30,28,95.96,95.97,95.93,95.93,29
20151201|2015-08-27 23:00,28,95.93,95.94,95.91,95.94,24
20151201|2015-08-27 23:30,28,95.95,96.03,95.95,96.03,73
20151201|2015-08-28 00:00,28,96.02,96.02,95.95,95.975,22
20151201|2015-08-28 00:30,28,95.99,96.02,95.99,96.02,32
20151201|2015-08-28 01:00,28,95.945,96.03,95.945,96.03,7
20151201|2015-08-28 01:30,28,96,96.035,95.96,95.96,10
20151201|2015-08-28 02:00,28,95.965,95.965,95.815,95.82,144
20151201|2015-08-28 02:30,28,95.825,95.825,95.69,95.69,441
20151201|2015-08-28 03:00,28,95.74,95.835,95.735,95.755,16
20151201|2015-08-28 03:30,28,95.775,95.835,95.775,95.82,14
20151201|2015-08-28 04:00,28,95.8,95.925,95.8,95.925,12
20151201|2015-08-28 04:30,28,95.905,95.905,95.84,95.84,18
20151201|2015-08-28 05:00,28,95.83,95.83,95.83,95.83,1
20151201|2015-08-28 05:30,28,95.89,95.925,95.885,95.915,11
20151201|2015-08-28 06:00,28,95.88,95.99,95.875,95.965,48
20151201|2015-08-28 06:30,28,96,96.025,95.945,95.945,11
20151201|2015-08-28 07:00,28,95.95,96.045,95.93,95.995,15
20151201|2015-08-28 07:30,28,96,96.04,95.93,96.04,21
20151201|2015-08-28 08:00,28,96.105,96.16,96.1,96.13,35
20151201|2015-08-28 08:30,28,96.14,96.17,96.085,96.13,59
20151201|2015-08-28 09:00,28,96.13,96.23,96.125,96.215,77
20151201|2015-08-28 09:30,28,96.245,96.26,96.205,96.215,62
20151201|2015-08-28 10:00,28,96.16,96.215,96.13,96.135,33
20151201|2015-08-28 10:30,28,96.145,96.635,96.145,96.55,203
20151201|2015-08-28 11:00,28,96.52,96.56,96.45,96.51,102
20151201|2015-08-28 11:30,28,96.53,96.58,96.465,96.465,36
20151201|2015-08-28 12:00,28,96.415,96.425,96.25,96.25,85
20151201|2015-08-28 12:30,28,96.265,96.295,96.215,96.275,29
20151201|2015-08-28 13:00,28,96.26,96.4,96.26,96.395,44
20151201|2015-08-28 13:30,28,96.4,96.42,96.4,96.4,8
20151201|2015-08-28 14:00,28,96.41,96.415,96.385,96.415,10
20151201|2015-08-28 14:30,28,96.41,96.415,96.39,96.4,22
20151201|2015-08-28 15:30,28,96.395,96.395,96.365,96.365,3
20151201|2015-08-30 17:00,31,96.42,96.42,96.41,96.41,9
20151201|2015-08-30 17:30,31,96.26,96.32,96.25,96.32,5
20151201|2015-08-30 18:00,31,96.3,96.33,96.24,96.275,21
20151201|2015-08-30 18:30,31,96.28,96.28,96.21,96.225,16
20151201|2015-08-30 19:00,31,96.25,96.255,96.16,96.16,65
20151201|2015-08-30 19:30,31,96.155,96.17,96.135,96.16,159
20151201|2015-08-30 20:00,31,96.18,96.2,96.16,96.19,23
20151201|2015-08-30 20:30,31,96.2,96.2,96.11,96.11,22
20151201|2015-08-30 21:00,31,96.14,96.14,96.055,96.085,199
20151201|2015-08-30 21:30,31,96.1,96.1,96.05,96.055,162
20151201|2015-08-30 22:00,31,96.065,96.07,96.05,96.06,16
20151201|2015-08-30 22:30,31,96.08,96.08,96.005,96.005,18
20151201|2015-08-30 23:00,31,96.02,96.02,95.965,95.975,13
20151201|2015-08-30 23:30,31,95.965,95.965,95.925,95.945,18
20151201|2015-08-31 00:00,31,95.955,96,95.935,96,83
20151201|2015-08-31 00:30,31,96.025,96.055,96,96.055,10
20151201|2015-08-31 01:00,31,96.01,96.085,96,96.085,25
20151201|2015-08-31 01:30,31,96.09,96.175,96.05,96.175,38
20151201|2015-08-31 02:00,31,96.16,96.21,96.16,96.21,12
20151201|2015-08-31 02:30,31,96.25,96.3,96.23,96.25,35
20151201|2015-08-31 03:00,31,96.255,96.255,96.19,96.22,9
20151201|2015-08-31 03:30,31,96.29,96.29,96.245,96.27,30
20151201|2015-08-31 04:00,31,96.29,96.355,96.29,96.325,23
20151201|2015-08-31 04:30,31,96.305,96.31,96.275,96.31,16
20151201|2015-08-31 05:00,31,96.33,96.335,96.28,96.285,26
20151201|2015-08-31 05:30,31,96.3,96.31,96.27,96.27,9
20151201|2015-08-31 06:00,31,96.3,96.305,96.285,96.285,19
20151201|2015-08-31 06:30,31,96.285,96.32,96.285,96.3,13
20151201|2015-08-31 07:00,31,96.32,96.335,96.235,96.265,31
20151201|2015-08-31 07:30,31,96.27,96.295,96.17,96.23,45
20151201|2015-08-31 08:00,31,96.22,96.225,96.135,96.16,34
20151201|2015-08-31 08:30,31,96.17,96.27,96.17,96.245,121
20151201|2015-08-31 09:00,31,96.23,96.35,96.195,96.34,101
20151201|2015-08-31 09:30,31,96.355,96.55,96.35,96.365,138
20151201|2015-08-31 10:00,31,96.375,96.435,96.32,96.4,58
20151201|2015-08-31 10:30,31,96.375,96.43,96.36,96.4,20
20151201|2015-08-31 11:00,31,96.41,96.415,96.305,96.345,46
20151201|2015-08-31 11:30,31,96.335,96.335,96.26,96.33,49
20151201|2015-08-31 12:00,31,96.325,96.33,96.22,96.245,35
20151201|2015-08-31 12:30,31,96.21,96.225,96.18,96.21,7
20151201|2015-08-31 13:00,31,96.19,96.21,96.17,96.21,9
20151201|2015-08-31 13:30,31,96.24,96.24,96.105,96.12,23
20151201|2015-08-31 14:00,31,96.125,96.2,96.11,96.125,9
20151201|2015-08-31 14:30,31,96.14,96.23,96.14,96.23,10
20151201|2015-08-31 15:30,31,96.245,96.27,96.245,96.245,56
20151201|2015-08-31 19:00,1,96.16,96.16,96.04,96.04,29
20151201|2015-08-31 19:30,1,96.03,96.06,96.01,96.02,98
20151201|2015-08-31 20:00,1,96.025,96.05,95.96,95.96,125
20151201|2015-08-31 20:30,1,95.985,95.985,95.9,95.905,114
20151201|2015-08-31 21:00,1,95.91,95.915,95.81,95.85,99
20151201|2015-08-31 21:30,1,95.85,95.895,95.82,95.82,134
20151201|2015-08-31 22:00,1,95.825,95.865,95.82,95.825,26
20151201|2015-08-31 22:30,1,95.865,95.865,95.835,95.855,35
20151201|2015-08-31 23:00,1,95.875,95.91,95.875,95.91,10
20151201|2015-08-31 23:30,1,95.88,95.885,95.83,95.86,30
20151201|2015-09-01 00:00,1,95.88,95.88,95.785,95.83,59
20151201|2015-09-01 00:30,1,95.835,95.855,95.775,95.775,48
20151201|2015-09-01 01:00,1,95.765,95.77,95.66,95.735,106
20151201|2015-09-01 01:30,1,95.77,95.8,95.69,95.76,36
20151201|2015-09-01 02:00,1,95.78,95.89,95.625,95.625,68
20151201|2015-09-01 02:30,1,95.62,95.645,95.5,95.54,191
20151201|2015-09-01 03:00,1,95.53,95.67,95.53,95.67,44
20151201|2015-09-01 03:30,1,95.72,95.845,95.72,95.83,26
20151201|2015-09-01 04:00,1,95.83,95.85,95.795,95.795,20
20151201|2015-09-01 04:30,1,95.765,95.88,95.72,95.85,68
20151201|2015-09-01 05:00,1,95.88,95.885,95.82,95.855,18
20151201|2015-09-01 05:30,1,95.885,95.885,95.83,95.83,83
20151201|2015-09-01 06:00,1,95.835,95.93,95.835,95.895,34
20151201|2015-09-01 06:30,1,95.875,96.01,95.865,96.005,79
20151201|2015-09-01 07:00,1,96.005,96.08,95.98,95.98,177
20151201|2015-09-01 07:30,1,95.965,95.965,95.87,95.87,122
20151201|2015-09-01 08:00,1,95.92,95.92,95.775,95.87,164
20151201|2015-09-01 08:30,1,95.9,95.985,95.9,95.91,131
20151201|2015-09-01 09:00,1,95.81,96.025,95.74,96.025,84
20151201|2015-09-01 09:30,1,96.03,96.06,95.89,95.955,137
20151201|2015-09-01 10:00,1,95.95,95.97,95.87,95.925,56
20151201|2015-09-01 10:30,1,95.935,95.935,95.85,95.87,10
20151201|2015-09-01 11:00,1,95.915,95.915,95.785,95.8,25
20151201|2015-09-01 11:30,1,95.785,95.845,95.775,95.835,24
20151201|2015-09-01 12:00,1,95.84,95.84,95.665,95.77,64
20151201|2015-09-01 12:30,1,95.755,95.76,95.62,95.675,45
20151201|2015-09-01 13:00,1,95.68,95.68,95.6,95.635,24
20151201|2015-09-01 13:30,1,95.71,95.755,95.705,95.735,46
20151201|2015-09-01 14:00,1,95.75,95.75,95.725,95.73,30
20151201|2015-09-01 14:30,1,95.715,95.73,95.695,95.695,22
20151201|2015-09-01 15:00,1,95.715,95.715,95.625,95.64,14
20151201|2015-09-01 15:30,1,95.68,95.68,95.55,95.61,31
20151201|2015-09-01 19:00,2,95.74,95.96,95.74,95.87,79
20151201|2015-09-01 19:30,2,95.91,95.985,95.905,95.985,25
20151201|2015-09-01 20:00,2,95.995,96.01,95.93,95.93,59
20151201|2015-09-01 20:30,2,95.925,95.925,95.87,95.89,124
20151201|2015-09-01 21:00,2,95.945,95.95,95.925,95.925,22
20151201|2015-09-01 21:30,2,95.935,95.935,95.885,95.885,2
20151201|2015-09-01 22:00,2,95.815,95.83,95.8,95.83,23
20151201|2015-09-01 22:30,2,95.84,95.915,95.84,95.9,33
20151201|2015-09-01 23:00,2,95.91,95.91,95.83,95.83,6
20151201|2015-09-01 23:30,2,95.87,95.88,95.845,95.88,36
20151201|2015-09-02 00:00,2,95.91,95.915,95.825,95.825,11
20151201|2015-09-02 00:30,2,95.835,95.835,95.8,95.8,24
20151201|2015-09-02 01:00,2,95.835,95.95,95.835,95.92,15
20151201|2015-09-02 01:30,2,95.885,95.92,95.885,95.895,4
20151201|2015-09-02 02:00,2,95.97,96.03,95.965,96.01,39
20151201|2015-09-02 02:30,2,96.02,96.06,96.02,96.055,18
20151201|2015-09-02 03:00,2,95.935,95.935,95.785,95.84,49
20151201|2015-09-02 03:30,2,95.86,95.86,95.835,95.835,2
20151201|2015-09-02 04:00,2,95.885,95.895,95.88,95.88,11
20151201|2015-09-02 04:30,2,95.885,95.97,95.88,95.97,23
20151201|2015-09-02 05:00,2,96.02,96.045,95.92,95.925,136
20151201|2015-09-02 05:30,2,96.015,96.02,95.975,96,18
20151201|2015-09-02 06:00,2,95.98,96.06,95.98,95.99,47
20151201|2015-09-02 06:30,2,95.99,96.025,95.98,95.98,35
20151201|2015-09-02 07:00,2,96.01,96.05,95.94,96.04,48
20151201|2015-09-02 07:30,2,96.03,96.15,96.03,96.13,119
20151201|2015-09-02 08:00,2,96.105,96.18,96.06,96.18,90
20151201|2015-09-02 08:30,2,96.175,96.18,96.06,96.105,111
20151201|2015-09-02 09:00,2,96.105,96.155,96.075,96.135,141
20151201|2015-09-02 09:30,2,96.145,96.22,96.105,96.205,136
20151201|2015-09-02 10:00,2,96.22,96.22,96.15,96.21,75
20151201|2015-09-02 10:30,2,96.15,96.16,96.11,96.11,50
20151201|2015-09-02 11:00,2,96.11,96.125,96.055,96.1,68
20151201|2015-09-02 11:30,2,96.09,96.125,96.08,96.12,50
20151201|2015-09-02 12:00,2,96.12,96.125,96.08,96.09,84
20151201|2015-09-02 12:30,2,96.08,96.08,96.035,96.06,29
20151201|2015-09-02 13:00,2,96.075,96.105,96.065,96.105,19
20151201|2015-09-02 13:30,2,96.11,96.13,96.095,96.13,45
20151201|2015-09-02 14:00,2,96.135,96.18,96.11,96.18,23
20151201|2015-09-02 14:30,2,96.175,96.24,96.165,96.18,134
20151201|2015-09-02 15:00,2,96.19,96.2,96.19,96.2,4
20151201|2015-09-02 15:30,2,96.21,96.225,96.205,96.21,32
20151201|2015-09-02 19:00,3,96.3,96.325,96.285,96.315,16
20151201|2015-09-02 19:30,3,96.32,96.345,96.27,96.27,16
20151201|2015-09-02 20:00,3,96.28,96.28,96.24,96.25,5
20151201|2015-09-02 20:30,3,96.26,96.26,96.215,96.23,56
20151201|2015-09-02 21:00,3,96.26,96.265,96.25,96.25,16
20151201|2015-09-02 21:30,3,96.29,96.29,96.275,96.29,7
20151201|2015-09-02 22:00,3,96.295,96.295,96.28,96.28,3
20151201|2015-09-02 22:30,3,96.32,96.32,96.25,96.25,17
20151201|2015-09-02 23:00,3,96.27,96.295,96.27,96.285,7
20151201|2015-09-02 23:30,3,96.29,96.29,96.27,96.28,14
20151201|2015-09-03 00:00,3,96.24,96.24,96.21,96.21,4
20151201|2015-09-03 00:30,3,96.245,96.245,96.195,96.195,24
20151201|2015-09-03 01:00,3,96.185,96.195,96.185,96.195,10
20151201|2015-09-03 01:30,3,96.245,96.29,96.215,96.275,33
20151201|2015-09-03 02:00,3,96.155,96.19,96.135,96.18,21
20151201|2015-09-03 02:30,3,96.2,96.2,96.2,96.2,1
20151201|2015-09-03 03:00,3,96.145,96.185,96.11,96.115,17
20151201|2015-09-03 03:30,3,96.145,96.17,96.1,96.125,23
20151201|2015-09-03 04:00,3,96.13,96.16,96.13,96.16,9
20151201|2015-09-03 04:30,3,96.15,96.15,96.15,96.15,5
20151201|2015-09-03 05:00,3,96.225,96.225,96.18,96.18,8
20151201|2015-09-03 05:30,3,96.195,96.25,96.195,96.25,40
20151201|2015-09-03 06:00,3,96.23,96.23,96.15,96.15,6
20151201|2015-09-03 06:30,3,96.15,96.185,96.07,96.14,16
20151201|2015-09-03 07:00,3,96.115,96.165,96.11,96.165,41
20151201|2015-09-03 07:30,3,96.165,96.83,96.135,96.775,1046
20151201|2015-09-03 08:00,3,96.8,96.84,96.66,96.665,237
20151201|2015-09-03 08:30,3,96.66,96.67,96.535,96.605,237
20151201|2015-09-03 09:00,3,96.62,96.765,96.62,96.675,369
20151201|2015-09-03 09:30,3,96.69,96.905,96.68,96.87,319
20151201|2015-09-03 10:00,3,96.87,96.92,96.785,96.8,352
20151201|2015-09-03 10:30,3,96.78,96.85,96.76,96.84,174
20151201|2015-09-03 11:00,3,96.83,96.835,96.78,96.785,91
20151201|2015-09-03 11:30,3,96.79,96.79,96.685,96.71,127
20151201|2015-09-03 12:00,3,96.705,96.735,96.6,96.625,106
20151201|2015-09-03 12:30,3,96.6,96.625,96.565,96.625,57
20151201|2015-09-03 13:00,3,96.63,96.675,96.605,96.63,50
20151201|2015-09-03 13:30,3,96.63,96.71,96.61,96.705,36
20151201|2015-09-03 14:00,3,96.63,96.63,96.605,96.625,27
20151201|2015-09-03 14:30,3,96.615,96.65,96.61,96.65,22
20151201|2015-09-03 15:00,3,96.63,96.63,96.63,96.63,2
20151201|2015-09-03 15:30,3,96.61,96.61,96.61,96.61,1
20151201|2015-09-03 19:00,4,96.68,96.68,96.595,96.595,47
20151201|2015-09-03 19:30,4,96.65,96.65,96.635,96.635,6
20151201|2015-09-03 20:00,4,96.605,96.66,96.6,96.605,19
20151201|2015-09-03 20:30,4,96.62,96.64,96.615,96.64,14
20151201|2015-09-03 21:00,4,96.64,96.64,96.58,96.58,65
20151201|2015-09-03 21:30,4,96.6,96.615,96.6,96.615,22
20151201|2015-09-03 22:00,4,96.64,96.64,96.64,96.64,2
20151201|2015-09-03 22:30,4,96.62,96.62,96.595,96.595,4
20151201|2015-09-03 23:00,4,96.585,96.59,96.515,96.54,44
20151201|2015-09-03 23:30,4,96.535,96.535,96.535,96.535,1
20151201|2015-09-04 00:00,4,96.575,96.61,96.575,96.61,7
20151201|2015-09-04 00:30,4,96.59,96.59,96.54,96.555,8
20151201|2015-09-04 01:00,4,96.53,96.585,96.53,96.585,16
20151201|2015-09-04 01:30,4,96.585,96.645,96.585,96.6,55
20151201|2015-09-04 02:00,4,96.605,96.605,96.54,96.57,5
20151201|2015-09-04 02:30,4,96.525,96.545,96.525,96.545,17
20151201|2015-09-04 03:00,4,96.525,96.525,96.4,96.405,211
20151201|2015-09-04 03:30,4,96.455,96.51,96.4,96.51,154
20151201|2015-09-04 04:00,4,96.49,96.54,96.47,96.515,190
20151201|2015-09-04 04:30,4,96.525,96.535,96.515,96.53,129
20151201|2015-09-04 05:00,4,96.55,96.565,96.54,96.555,16
20151201|2015-09-04 05:30,4,96.545,96.625,96.535,96.57,41
20151201|2015-09-04 06:00,4,96.58,96.58,96.565,96.575,11
20151201|2015-09-04 06:30,4,96.575,96.575,96.495,96.51,32
20151201|2015-09-04 07:00,4,96.515,96.585,96.46,96.46,115
20151201|2015-09-04 07:30,4,96.41,96.87,95.81,96.625,1211
20151201|2015-09-04 08:00,4,96.62,96.73,96.57,96.7,308
20151201|2015-09-04 08:30,4,96.7,96.79,96.7,96.72,244
20151201|2015-09-04 09:00,4,96.7,96.85,96.7,96.85,89
20151201|2015-09-04 09:30,4,96.855,96.895,96.715,96.765,219
20151201|2015-09-04 10:00,4,96.77,96.805,96.7,96.79,146
20151201|2015-09-04 10:30,4,96.785,96.785,96.71,96.735,108
20151201|2015-09-04 11:00,4,96.72,96.725,96.53,96.535,177
20151201|2015-09-04 11:30,4,96.56,96.6,96.545,96.565,44
20151201|2015-09-04 12:00,4,96.555,96.56,96.35,96.415,484
20151201|2015-09-04 12:30,4,96.425,96.475,96.395,96.395,78
20151201|2015-09-04 13:00,4,96.4,96.5,96.395,96.5,60
20151201|2015-09-04 13:30,4,96.52,96.53,96.495,96.52,100
20151201|2015-09-04 14:00,4,96.53,96.565,96.515,96.55,65
20151201|2015-09-04 14:30,4,96.58,96.615,96.575,96.585,26
20151201|2015-09-04 15:00,4,96.58,96.58,96.505,96.53,27
20151201|2015-09-04 15:30,4,96.545,96.57,96.54,96.57,5
20151201|2015-09-06 17:30,7,96.55,96.575,96.55,96.575,4
20151201|2015-09-06 18:00,7,96.565,96.565,96.51,96.51,109
20151201|2015-09-06 18:30,7,96.51,96.545,96.51,96.545,13
20151201|2015-09-06 19:00,7,96.555,96.59,96.435,96.435,34
20151201|2015-09-06 19:30,7,96.435,96.47,96.39,96.47,172
20151201|2015-09-06 20:00,7,96.45,96.505,96.42,96.485,85
20151201|2015-09-06 20:30,7,96.505,96.605,96.5,96.555,36
20151201|2015-09-06 21:00,7,96.525,96.56,96.525,96.54,82
20151201|2015-09-06 21:30,7,96.54,96.55,96.52,96.55,9
20151201|2015-09-06 22:00,7,96.555,96.585,96.53,96.575,9
20151201|2015-09-06 22:30,7,96.585,96.615,96.58,96.6,82
20151201|2015-09-06 23:00,7,96.605,96.615,96.595,96.595,74
20151201|2015-09-06 23:30,7,96.575,96.615,96.575,96.61,13
20151201|2015-09-07 00:00,7,96.63,96.63,96.575,96.575,35
20151201|2015-09-07 00:30,7,96.59,96.615,96.59,96.615,48
20151201|2015-09-07 01:00,7,96.62,96.73,96.62,96.7,427
20151201|2015-09-07 01:30,7,96.675,96.69,96.595,96.635,55
20151201|2015-09-07 02:00,7,96.635,96.675,96.54,96.56,218
20151201|2015-09-07 02:30,7,96.565,96.565,96.515,96.52,19
20151201|2015-09-07 03:00,7,96.525,96.535,96.46,96.525,138
20151201|2015-09-07 03:30,7,96.555,96.555,96.455,96.455,36
20151201|2015-09-07 04:00,7,96.43,96.46,96.36,96.435,62
20151201|2015-09-07 04:30,7,96.435,96.5,96.435,96.47,130
20151201|2015-09-07 05:00,7,96.455,96.495,96.42,96.495,327
20151201|2015-09-07 05:30,7,96.495,96.55,96.49,96.545,69
20151201|2015-09-07 06:00,7,96.565,96.565,96.55,96.55,6
20151201|2015-09-07 06:30,7,96.55,96.575,96.55,96.56,14
20151201|2015-09-07 07:00,7,96.595,96.635,96.58,96.635,35
20151201|2015-09-07 07:30,7,96.615,96.615,96.57,96.585,23
20151201|2015-09-07 08:00,7,96.55,96.55,96.465,96.47,382
20151201|2015-09-07 08:30,7,96.48,96.49,96.47,96.485,18
20151201|2015-09-07 09:00,7,96.485,96.505,96.48,96.5,240
20151201|2015-09-07 09:30,7,96.5,96.5,96.45,96.48,406
20151201|2015-09-07 10:00,7,96.49,96.525,96.49,96.49,181
20151201|2015-09-07 10:30,7,96.485,96.485,96.42,96.455,112
20151201|2015-09-07 11:00,7,96.46,96.46,96.42,96.445,14
20151201|2015-09-07 11:30,7,96.455,96.47,96.455,96.455,10
20151201|2015-09-07 19:00,8,96.49,96.53,96.49,96.5,132
20151201|2015-09-07 19:30,8,96.5,96.5,96.455,96.47,77
20151201|2015-09-07 20:00,8,96.49,96.49,96.45,96.45,124
20151201|2015-09-07 20:30,8,96.44,96.455,96.43,96.455,87
20151201|2015-09-07 21:00,8,96.46,96.47,96.435,96.44,101
20151201|2015-09-07 21:30,8,96.43,96.465,96.43,96.46,49
20151201|2015-09-07 22:00,8,96.455,96.455,96.38,96.38,25
20151201|2015-09-07 22:30,8,96.38,96.38,96.15,96.175,230
20151201|2015-09-07 23:00,8,96.175,96.175,96.06,96.105,297
20151201|2015-09-07 23:30,8,96.1,96.135,96.1,96.13,344
20151201|2015-09-08 00:00,8,96.135,96.145,96.08,96.08,113
20151201|2015-09-08 00:30,8,96.065,96.15,96.04,96.145,159
20151201|2015-09-08 01:00,8,96.15,96.16,96.04,96.1,116
20151201|2015-09-08 01:30,8,96.075,96.26,96.075,96.22,119
20151201|2015-09-08 02:00,8,96.24,96.4,96.24,96.345,407
20151201|2015-09-08 02:30,8,96.35,96.435,96.35,96.375,307
20151201|2015-09-08 03:00,8,96.4,96.425,96.325,96.335,46
20151201|2015-09-08 03:30,8,96.36,96.39,96.305,96.305,67
20151201|2015-09-08 04:00,8,96.305,96.375,96.3,96.37,113
20151201|2015-09-08 04:30,8,96.375,96.475,96.36,96.455,670
20151201|2015-09-08 05:00,8,96.47,96.475,96.445,96.475,18
20151201|2015-09-08 05:30,8,96.465,96.47,96.42,96.465,51
20151201|2015-09-08 06:00,8,96.46,96.46,96.38,96.38,49
20151201|2015-09-08 06:30,8,96.39,96.43,96.39,96.395,116
20151201|2015-09-08 07:00,8,96.395,96.4,96.35,96.38,183
20151201|2015-09-08 07:30,8,96.39,96.415,96.31,96.325,198
20151201|2015-09-08 08:00,8,96.335,96.345,96.275,96.28,203
20151201|2015-09-08 08:30,8,96.275,96.36,96.26,96.335,488
20151201|2015-09-08 09:00,8,96.34,96.35,96.21,96.285,470
20151201|2015-09-08 09:30,8,96.285,96.29,96.195,96.29,66
20151201|2015-09-08 10:00,8,96.29,96.29,96.21,96.21,160
20151201|2015-09-08 10:30,8,96.21,96.23,96.195,96.22,51
20151201|2015-09-08 11:00,8,96.235,96.3,96.23,96.265,348
20151201|2015-09-08 11:30,8,96.29,96.3,96.24,96.24,29
20151201|2015-09-08 12:00,8,96.25,96.26,96.23,96.24,74
20151201|2015-09-08 12:30,8,96.245,96.28,96.23,96.28,65
20151201|2015-09-08 13:00,8,96.29,96.335,96.28,96.33,236
20151201|2015-09-08 13:30,8,96.335,96.335,96.22,96.235,154
20151201|2015-09-08 14:00,8,96.24,96.24,96.065,96.105,492
20151201|2015-09-08 14:30,8,96.11,96.145,96.1,96.145,49
20151201|2015-09-08 15:00,8,96.135,96.135,96.07,96.07,23
20151201|2015-09-08 15:30,8,96.08,96.12,96.08,96.12,8
20151201|2015-09-08 19:00,9,96.14,96.24,96.14,96.23,40
20151201|2015-09-08 19:30,9,96.245,96.245,96.2,96.2,61
20151201|2015-09-08 20:00,9,96.22,96.22,96.195,96.215,31
20151201|2015-09-08 20:30,9,96.195,96.195,96.12,96.125,28
20151201|2015-09-08 21:00,9,96.165,96.285,96.16,96.28,54
20151201|2015-09-08 21:30,9,96.285,96.325,96.255,96.325,100
20151201|2015-09-08 22:00,9,96.325,96.34,96.3,96.3,77
20151201|2015-09-08 22:30,9,96.295,96.3,96.28,96.3,15
20151201|2015-09-08 23:00,9,96.34,96.37,96.335,96.355,28
20151201|2015-09-08 23:30,9,96.36,96.385,96.36,96.365,22
20151201|2015-09-09 00:00,9,96.375,96.385,96.36,96.385,120
20151201|2015-09-09 00:30,9,96.395,96.465,96.395,96.455,76
20151201|2015-09-09 01:00,9,96.465,96.49,96.41,96.435,115
20151201|2015-09-09 01:30,9,96.44,96.505,96.44,96.46,198
20151201|2015-09-09 02:00,9,96.48,96.48,96.345,96.365,498
20151201|2015-09-09 02:30,9,96.36,96.375,96.275,96.345,808
20151201|2015-09-09 03:00,9,96.35,96.35,96.28,96.345,310
20151201|2015-09-09 03:30,9,96.355,96.37,96.175,96.225,749
20151201|2015-09-09 04:00,9,96.23,96.27,96.22,96.22,153
20151201|2015-09-09 04:30,9,96.22,96.32,96.205,96.31,337
20151201|2015-09-09 05:00,9,96.325,96.455,96.315,96.44,1623
20151201|2015-09-09 05:30,9,96.455,96.525,96.45,96.495,726
20151201|2015-09-09 06:00,9,96.505,96.6,96.48,96.58,436
20151201|2015-09-09 06:30,9,96.565,96.64,96.565,96.61,614
20151201|2015-09-09 07:00,9,96.625,96.635,96.555,96.56,317
20151201|2015-09-09 07:30,9,96.56,96.64,96.55,96.635,307
20151201|2015-09-09 08:00,9,96.635,96.635,96.565,96.595,333
20151201|2015-09-09 08:30,9,96.585,96.63,96.525,96.565,394
20151201|2015-09-09 09:00,9,96.56,96.58,96.35,96.395,1398
20151201|2015-09-09 09:30,9,96.395,96.425,96.3,96.415,900
20151201|2015-09-09 10:00,9,96.41,96.48,96.36,96.48,621
20151201|2015-09-09 10:30,9,96.475,96.51,96.42,96.42,174
20151201|2015-09-09 11:00,9,96.43,96.52,96.43,96.505,738
20151201|2015-09-09 11:30,9,96.51,96.55,96.455,96.46,163
20151201|2015-09-09 12:00,9,96.47,96.515,96.44,96.445,363
20151201|2015-09-09 12:30,9,96.45,96.455,96.375,96.405,234
20151201|2015-09-09 13:00,9,96.4,96.4,96.215,96.245,2298
20151201|2015-09-09 13:30,9,96.24,96.26,96.155,96.215,480
20151201|2015-09-09 14:00,9,96.205,96.265,96.19,96.2,491
20151201|2015-09-09 14:30,9,96.185,96.195,96.14,96.16,309
20151201|2015-09-09 15:00,9,96.16,96.18,96.145,96.155,48
20151201|2015-09-09 15:30,9,96.165,96.19,96.145,96.165,48
20151201|2015-09-09 19:00,10,96.095,96.1,95.935,96.005,863
20151201|2015-09-09 19:30,10,96.005,96.035,95.965,96.035,416
20151201|2015-09-09 20:00,10,96.03,96.135,95.96,95.985,460
20151201|2015-09-09 20:30,10,95.98,96.125,95.98,96.115,253
20151201|2015-09-09 21:00,10,96.125,96.16,96.12,96.145,356
20151201|2015-09-09 21:30,10,96.15,96.19,96.135,96.155,415
20151201|2015-09-09 22:00,10,96.155,96.165,96.1,96.13,414
20151201|2015-09-09 22:30,10,96.13,96.225,96.13,96.185,450
20151201|2015-09-09 23:00,10,96.18,96.19,96.14,96.14,180
20151201|2015-09-09 23:30,10,96.145,96.33,96.13,96.14,621
20151201|2015-09-10 00:00,10,96.16,96.185,96.12,96.185,525
20151201|2015-09-10 00:30,10,96.19,96.28,96.19,96.275,1430
20151201|2015-09-10 01:00,10,96.25,96.27,96.02,96.11,1324
20151201|2015-09-10 01:30,10,96.11,96.215,96.08,96.185,238
20151201|2015-09-10 02:00,10,96.175,96.3,96.15,96.295,1220
20151201|2015-09-10 02:30,10,96.29,96.355,96.25,96.25,734
20151201|2015-09-10 03:00,10,96.27,96.295,96.22,96.26,418
20151201|2015-09-10 03:30,10,96.255,96.28,96.225,96.225,370
20151201|2015-09-10 04:00,10,96.215,96.26,96.15,96.26,673
20151201|2015-09-10 04:30,10,96.26,96.43,96.255,96.355,1088
20151201|2015-09-10 05:00,10,96.35,96.355,96.265,96.29,348
20151201|2015-09-10 05:30,10,96.275,96.325,96.245,96.325,228
20151201|2015-09-10 06:00,10,96.315,96.33,96.26,96.32,530
20151201|2015-09-10 06:30,10,96.32,96.37,96.255,96.26,548
20151201|2015-09-10 07:00,10,96.265,96.335,96.245,96.265,818
20151201|2015-09-10 07:30,10,96.265,96.29,96.1,96.155,2275
20151201|2015-09-10 08:00,10,96.15,96.215,96.135,96.2,1002
20151201|2015-09-10 08:30,10,96.205,96.22,96.135,96.14,1061
20151201|2015-09-10 09:00,10,96.135,96.14,96.025,96.09,3339
20151201|2015-09-10 09:30,10,96.085,96.12,96.005,96.11,1658
20151201|2015-09-10 10:00,10,96.105,96.115,95.655,95.675,7626
20151201|2015-09-10 10:30,10,95.68,95.8,95.66,95.78,1952
20151201|2015-09-10 11:00,10,95.785,95.805,95.66,95.77,1698
20151201|2015-09-10 11:30,10,95.77,95.825,95.73,95.765,775
20151201|2015-09-10 12:00,10,95.775,95.775,95.575,95.69,1093
20151201|2015-09-10 12:30,10,95.685,95.695,95.645,95.67,592
20151201|2015-09-10 13:00,10,95.675,95.69,95.585,95.62,807
20151201|2015-09-10 13:30,10,95.635,95.66,95.62,95.635,418
20151201|2015-09-10 14:00,10,95.63,95.69,95.625,95.665,298
20151201|2015-09-10 14:30,10,95.67,95.705,95.625,95.685,569
20151201|2015-09-10 15:00,10,95.69,95.76,95.66,95.75,86
20151201|2015-09-10 15:30,10,95.72,95.75,95.715,95.73,202
20151201|2015-09-10 19:00,11,95.685,95.765,95.685,95.745,245
20151201|2015-09-10 19:30,11,95.755,95.77,95.68,95.74,202
20151201|2015-09-10 20:00,11,95.74,95.765,95.71,95.715,160
20151201|2015-09-10 20:30,11,95.725,95.75,95.72,95.72,384
20151201|2015-09-10 21:00,11,95.725,95.745,95.705,95.715,353
20151201|2015-09-10 21:30,11,95.715,95.735,95.71,95.71,179
20151201|2015-09-10 22:00,11,95.705,95.71,95.685,95.695,56
20151201|2015-09-10 22:30,11,95.695,95.715,95.695,95.7,30
20151201|2015-09-10 23:00,11,95.71,95.71,95.66,95.66,190
20151201|2015-09-10 23:30,11,95.67,95.67,95.655,95.665,79
20151201|2015-09-11 00:00,11,95.65,95.655,95.625,95.645,129
20151201|2015-09-11 00:30,11,95.64,95.65,95.61,95.64,226
20151201|2015-09-11 01:00,11,95.645,95.675,95.56,95.665,435
20151201|2015-09-11 01:30,11,95.66,95.735,95.64,95.68,354
20151201|2015-09-11 02:00,11,95.69,95.715,95.56,95.57,493
20151201|2015-09-11 02:30,11,95.57,95.695,95.52,95.67,840
20151201|2015-09-11 03:00,11,95.67,95.68,95.56,95.63,516
20151201|2015-09-11 03:30,11,95.635,95.685,95.6,95.635,688
20151201|2015-09-11 04:00,11,95.64,95.755,95.62,95.73,715
20151201|2015-09-11 04:30,11,95.725,95.83,95.705,95.76,1517
20151201|2015-09-11 05:00,11,95.775,95.79,95.74,95.79,196
20151201|2015-09-11 05:30,11,95.795,95.825,95.78,95.785,168
20151201|2015-09-11 06:00,11,95.78,95.87,95.75,95.85,750
20151201|2015-09-11 06:30,11,95.84,95.87,95.805,95.825,264
20151201|2015-09-11 07:00,11,95.83,95.855,95.77,95.77,986
20151201|2015-09-11 07:30,11,95.77,95.865,95.72,95.74,1991
20151201|2015-09-11 08:00,11,95.74,95.77,95.685,95.69,827
20151201|2015-09-11 08:30,11,95.7,95.755,95.65,95.695,1531
20151201|2015-09-11 09:00,11,95.69,95.765,95.615,95.75,3260
20151201|2015-09-11 09:30,11,95.75,95.775,95.7,95.77,1118
20151201|2015-09-11 10:00,11,95.775,95.775,95.44,95.51,5715
20151201|2015-09-11 10:30,11,95.515,95.515,95.345,95.405,2488
20151201|2015-09-11 11:00,11,95.405,95.415,95.325,95.34,1203
20151201|2015-09-11 11:30,11,95.34,95.435,95.325,95.345,889
20151201|2015-09-11 12:00,11,95.335,95.36,95.31,95.32,1094
20151201|2015-09-11 12:30,11,95.32,95.35,95.295,95.3,588
20151201|2015-09-11 13:00,11,95.305,95.345,95.29,95.325,587
20151201|2015-09-11 13:30,11,95.325,95.395,95.325,95.37,1046
20151201|2015-09-11 14:00,11,95.375,95.395,95.355,95.36,222
20151201|2015-09-11 14:30,11,95.36,95.38,95.335,95.34,454
20151201|2015-09-11 15:00,11,95.34,95.37,95.34,95.355,196
20151201|2015-09-11 15:30,11,95.355,95.4,95.355,95.36,257
20151201|2015-09-13 17:00,14,95.29,95.495,95.24,95.24,133
20151201|2015-09-13 17:30,14,95.23,95.305,95.22,95.305,79
20151201|2015-09-13 18:00,14,95.31,95.335,95.31,95.32,34
20151201|2015-09-13 18:30,14,95.325,95.345,95.325,95.34,15
20151201|2015-09-13 19:00,14,95.34,95.35,95.31,95.325,122
20151201|2015-09-13 19:30,14,95.32,95.325,95.24,95.265,1420
20151201|2015-09-13 20:00,14,95.27,95.295,95.265,95.29,233
20151201|2015-09-13 20:30,14,95.295,95.295,95.255,95.27,79
20151201|2015-09-13 21:00,14,95.265,95.28,95.25,95.275,174
20151201|2015-09-13 21:30,14,95.275,95.275,95.245,95.26,40
20151201|2015-09-13 22:00,14,95.255,95.27,95.23,95.235,83
20151201|2015-09-13 22:30,14,95.24,95.245,95.205,95.21,148
20151201|2015-09-13 23:00,14,95.215,95.245,95.215,95.24,47
20151201|2015-09-13 23:30,14,95.245,95.28,95.24,95.255,141
20151201|2015-09-14 00:00,14,95.27,95.29,95.265,95.29,68
20151201|2015-09-14 00:30,14,95.285,95.33,95.275,95.315,82
20151201|2015-09-14 01:00,14,95.3,95.3,95.155,95.155,271
20151201|2015-09-14 01:30,14,95.16,95.215,95.105,95.135,856
20151201|2015-09-14 02:00,14,95.14,95.26,95.065,95.245,904
20151201|2015-09-14 02:30,14,95.255,95.31,95.225,95.27,391
20151201|2015-09-14 03:00,14,95.27,95.3,95.23,95.265,233
20151201|2015-09-14 03:30,14,95.255,95.28,95.235,95.27,211
20151201|2015-09-14 04:00,14,95.275,95.34,95.27,95.335,500
20151201|2015-09-14 04:30,14,95.32,95.355,95.29,95.29,371
20151201|2015-09-14 05:00,14,95.295,95.405,95.295,95.38,533
20151201|2015-09-14 05:30,14,95.395,95.435,95.38,95.395,267
20151201|2015-09-14 06:00,14,95.395,95.455,95.395,95.435,504
20151201|2015-09-14 06:30,14,95.43,95.46,95.395,95.44,220
20151201|2015-09-14 07:00,14,95.435,95.545,95.435,95.505,1230
20151201|2015-09-14 07:30,14,95.5,95.56,95.495,95.525,847
20151201|2015-09-14 08:00,14,95.525,95.535,95.48,95.48,807
20151201|2015-09-14 08:30,14,95.48,95.5,95.385,95.395,1768
20151201|2015-09-14 09:00,14,95.4,95.57,95.4,95.57,1535
20151201|2015-09-14 09:30,14,95.57,95.625,95.53,95.62,1187
20151201|2015-09-14 10:00,14,95.62,95.62,95.405,95.43,1453
20151201|2015-09-14 10:30,14,95.42,95.47,95.41,95.46,676
20151201|2015-09-14 11:00,14,95.445,95.455,95.365,95.4,408
20151201|2015-09-14 11:30,14,95.395,95.45,95.375,95.38,349
20151201|2015-09-14 12:00,14,95.39,95.42,95.375,95.4,268
20151201|2015-09-14 12:30,14,95.415,95.45,95.405,95.45,262
20151201|2015-09-14 13:00,14,95.455,95.48,95.435,95.44,208
20151201|2015-09-14 13:30,14,95.435,95.435,95.4,95.42,380
20151201|2015-09-14 14:00,14,95.41,95.44,95.41,95.44,213
20151201|2015-09-14 14:30,14,95.44,95.44,95.36,95.37,282
20151201|2015-09-14 15:00,14,95.37,95.395,95.37,95.39,42
20151201|2015-09-14 15:30,14,95.39,95.425,95.39,95.405,45
20151201|2015-09-14 19:00,15,95.46,95.495,95.455,95.48,107
20151201|2015-09-14 19:30,15,95.5,95.54,95.495,95.515,156
20151201|2015-09-14 20:00,15,95.51,95.51,95.48,95.49,101
20151201|2015-09-14 20:30,15,95.49,95.495,95.445,95.46,171
20151201|2015-09-14 21:00,15,95.46,95.475,95.45,95.465,59
20151201|2015-09-14 21:30,15,95.46,95.46,95.415,95.415,59
20151201|2015-09-14 22:00,15,95.425,95.43,95.33,95.34,202
20151201|2015-09-14 22:30,15,95.35,95.385,95.325,95.385,85
20151201|2015-09-14 23:00,15,95.385,95.415,95.38,95.41,57
20151201|2015-09-14 23:30,15,95.4,95.435,95.38,95.38,118
20151201|2015-09-15 00:00,15,95.385,95.44,95.385,95.4,104
20151201|2015-09-15 00:30,15,95.4,95.415,95.35,95.35,92
20151201|2015-09-15 01:00,15,95.35,95.435,95.335,95.4,476
20151201|2015-09-15 01:30,15,95.4,95.55,95.365,95.53,514
20151201|2015-09-15 02:00,15,95.525,95.555,95.425,95.435,1038
20151201|2015-09-15 02:30,15,95.445,95.485,95.375,95.38,615
20151201|2015-09-15 03:00,15,95.375,95.38,95.295,95.345,416
20151201|2015-09-15 03:30,15,95.34,95.42,95.34,95.39,470
20151201|2015-09-15 04:00,15,95.37,95.38,95.295,95.345,325
20151201|2015-09-15 04:30,15,95.35,95.415,95.34,95.385,217
20151201|2015-09-15 05:00,15,95.39,95.4,95.34,95.355,196
20151201|2015-09-15 05:30,15,95.36,95.44,95.34,95.42,335
20151201|2015-09-15 06:00,15,95.41,95.45,95.335,95.36,253
20151201|2015-09-15 06:30,15,95.36,95.38,95.33,95.34,166
20151201|2015-09-15 07:00,15,95.33,95.35,95.285,95.32,766
20151201|2015-09-15 07:30,15,95.32,95.52,95.29,95.465,2160
20151201|2015-09-15 08:00,15,95.47,95.53,95.45,95.475,979
20151201|2015-09-15 08:30,15,95.47,95.48,95.415,95.47,1337
20151201|2015-09-15 09:00,15,95.47,95.51,95.44,95.475,725
20151201|2015-09-15 09:30,15,95.485,95.75,95.485,95.72,3364
20151201|2015-09-15 10:00,15,95.72,95.79,95.69,95.76,1721
20151201|2015-09-15 10:30,15,95.765,95.835,95.74,95.83,862
20151201|2015-09-15 11:00,15,95.82,95.85,95.78,95.795,705
20151201|2015-09-15 11:30,15,95.795,95.795,95.7,95.705,424
20151201|2015-09-15 12:00,15,95.7,95.83,95.675,95.805,1175
20151201|2015-09-15 12:30,15,95.815,95.84,95.785,95.83,397
20151201|2015-09-15 13:00,15,95.82,95.82,95.735,95.765,205
20151201|2015-09-15 13:30,15,95.755,95.795,95.72,95.785,691
20151201|2015-09-15 14:00,15,95.78,95.795,95.75,95.785,217
20151201|2015-09-15 14:30,15,95.785,95.82,95.755,95.775,173
20151201|2015-09-15 15:00,15,95.775,95.8,95.75,95.765,73
20151201|2015-09-15 15:30,15,95.755,95.76,95.75,95.755,14
20151201|2015-09-15 19:00,16,95.765,95.765,95.7,95.7,141
20151201|2015-09-15 19:30,16,95.695,95.745,95.695,95.735,113
20151201|2015-09-15 20:00,16,95.72,95.725,95.665,95.68,100
20151201|2015-09-15 20:30,16,95.685,95.7,95.655,95.67,58
20151201|2015-09-15 21:00,16,95.675,95.695,95.655,95.655,52
20151201|2015-09-15 21:30,16,95.655,95.665,95.645,95.645,30
20151201|2015-09-15 22:00,16,95.625,95.625,95.575,95.59,252
20151201|2015-09-15 22:30,16,95.595,95.625,95.58,95.625,151
20151201|2015-09-15 23:00,16,95.615,95.63,95.595,95.61,85
20151201|2015-09-15 23:30,16,95.615,95.625,95.59,95.59,47
20151201|2015-09-16 00:00,16,95.61,95.64,95.605,95.64,92
20151201|2015-09-16 00:30,16,95.645,95.685,95.615,95.675,87
20151201|2015-09-16 01:00,16,95.67,95.72,95.65,95.72,255
20151201|2015-09-16 01:30,16,95.715,95.77,95.7,95.7,401
20151201|2015-09-16 02:00,16,95.7,95.875,95.69,95.82,907
20151201|2015-09-16 02:30,16,95.815,95.835,95.73,95.735,452
20151201|2015-09-16 03:00,16,95.74,95.775,95.715,95.715,190
20151201|2015-09-16 03:30,16,95.715,95.825,95.695,95.765,483
20151201|2015-09-16 04:00,16,95.76,95.915,95.755,95.87,538
20151201|2015-09-16 04:30,16,95.87,95.905,95.85,95.905,357
20151201|2015-09-16 05:00,16,95.905,95.915,95.87,95.875,203
20151201|2015-09-16 05:30,16,95.875,95.97,95.855,95.945,542
20151201|2015-09-16 06:00,16,95.95,96.01,95.95,95.96,531
20151201|2015-09-16 06:30,16,95.96,95.995,95.925,95.94,284
20151201|2015-09-16 07:00,16,95.93,95.97,95.86,95.87,847
20151201|2015-09-16 07:30,16,95.855,95.885,95.615,95.655,2979
20151201|2015-09-16 08:00,16,95.66,95.66,95.55,95.595,1808
20151201|2015-09-16 08:30,16,95.6,95.64,95.555,95.565,1799
20151201|2015-09-16 09:00,16,95.555,95.555,95.34,95.37,3816
20151201|2015-09-16 09:30,16,95.375,95.445,95.32,95.435,1849
20151201|2015-09-16 10:00,16,95.425,95.455,95.325,95.4,1726
20151201|2015-09-16 10:30,16,95.4,95.41,95.365,95.4,1232
20151201|2015-09-16 11:00,16,95.4,95.425,95.345,95.355,740
20151201|2015-09-16 11:30,16,95.36,95.38,95.3,95.38,573
20151201|2015-09-16 12:00,16,95.37,95.41,95.34,95.41,358
20151201|2015-09-16 12:30,16,95.405,95.425,95.395,95.42,561
20151201|2015-09-16 13:00,16,95.43,95.445,95.415,95.42,338
20151201|2015-09-16 13:30,16,95.42,95.56,95.42,95.56,989
20151201|2015-09-16 14:00,16,95.55,95.57,95.525,95.555,272
20151201|2015-09-16 14:30,16,95.545,95.55,95.475,95.475,327
20151201|2015-09-16 15:00,16,95.475,95.505,95.47,95.5,94
20151201|2015-09-16 15:30,16,95.5,95.505,95.44,95.465,91
20151201|2015-09-16 19:00,17,95.455,95.455,95.385,95.4,232
20151201|2015-09-16 19:30,17,95.405,95.45,95.4,95.435,169
20151201|2015-09-16 20:00,17,95.43,95.435,95.345,95.35,166
20151201|2015-09-16 20:30,17,95.34,95.365,95.33,95.335,362
20151201|2015-09-16 21:00,17,95.345,95.35,95.275,95.315,251
20151201|2015-09-16 21:30,17,95.31,95.375,95.31,95.36,116
20151201|2015-09-16 22:00,17,95.37,95.405,95.365,95.405,97
20151201|2015-09-16 22:30,17,95.39,95.405,95.38,95.395,28
20151201|2015-09-16 23:00,17,95.395,95.435,95.39,95.425,92
20151201|2015-09-16 23:30,17,95.43,95.44,95.42,95.435,58
20151201|2015-09-17 00:00,17,95.445,95.515,95.435,95.44,188
20151201|2015-09-17 00:30,17,95.445,95.505,95.445,95.49,144
20151201|2015-09-17 01:00,17,95.49,95.53,95.45,95.49,318
20151201|2015-09-17 01:30,17,95.485,95.485,95.375,95.425,335
20151201|2015-09-17 02:00,17,95.435,95.525,95.425,95.46,703
20151201|2015-09-17 02:30,17,95.45,95.45,95.3,95.315,604
20151201|2015-09-17 03:00,17,95.32,95.325,95.24,95.28,654
20151201|2015-09-17 03:30,17,95.28,95.34,95.265,95.285,276
20151201|2015-09-17 04:00,17,95.29,95.315,95.255,95.3,341
20151201|2015-09-17 04:30,17,95.315,95.38,95.29,95.375,237
20151201|2015-09-17 05:00,17,95.38,95.39,95.36,95.38,149
20151201|2015-09-17 05:30,17,95.375,95.38,95.29,95.315,303
20151201|2015-09-17 06:00,17,95.32,95.38,95.32,95.335,197
20151201|2015-09-17 06:30,17,95.325,95.37,95.325,95.35,198
20151201|2015-09-17 07:00,17,95.35,95.385,95.3,95.31,837
20151201|2015-09-17 07:30,17,95.32,95.355,95.275,95.285,555
20151201|2015-09-17 08:00,17,95.28,95.345,95.28,95.345,580
20151201|2015-09-17 08:30,17,95.345,95.345,95.28,95.325,863
20151201|2015-09-17 09:00,17,95.32,95.335,95.255,95.29,1313
20151201|2015-09-17 09:30,17,95.29,95.41,95.29,95.41,2124
20151201|2015-09-17 10:00,17,95.405,95.445,95.305,95.44,1641
20151201|2015-09-17 10:30,17,95.435,95.46,95.395,95.405,855
20151201|2015-09-17 11:00,17,95.4,95.5,95.38,95.48,1571
20151201|2015-09-17 11:30,17,95.485,95.485,95.405,95.45,783
20151201|2015-09-17 12:00,17,95.455,95.46,95.315,95.315,618
20151201|2015-09-17 12:30,17,95.315,95.33,95.07,95.07,2218
20151201|2015-09-17 13:00,17,95.075,95.255,94.605,94.895,12037
20151201|2015-09-17 13:30,17,94.905,94.95,94.62,94.705,8202
20151201|2015-09-17 14:00,17,94.7,94.81,94.56,94.685,3459
20151201|2015-09-17 14:30,17,94.67,94.67,94.485,94.5,2647
20151201|2015-09-17 15:00,17,94.5,94.645,94.5,94.62,1211
20151201|2015-09-17 15:30,17,94.625,94.63,94.53,94.545,295
20151201|2015-09-17 19:00,18,94.75,94.78,94.645,94.695,867
20151201|2015-09-17 19:30,18,94.695,94.75,94.675,94.72,579
20151201|2015-09-17 20:00,18,94.715,94.825,94.68,94.755,625
20151201|2015-09-17 20:30,18,94.76,94.76,94.69,94.76,323
20151201|2015-09-17 21:00,18,94.76,94.765,94.715,94.72,117
20151201|2015-09-17 21:30,18,94.72,94.74,94.695,94.695,94
20151201|2015-09-17 22:00,18,94.7,94.785,94.7,94.785,126
20151201|2015-09-17 22:30,18,94.78,94.805,94.765,94.785,170
20151201|2015-09-17 23:00,18,94.77,94.79,94.74,94.75,68
20151201|2015-09-17 23:30,18,94.74,94.74,94.68,94.71,166
20151201|2015-09-18 00:00,18,94.71,94.72,94.685,94.71,40
20151201|2015-09-18 00:30,18,94.7,94.705,94.65,94.65,124
20151201|2015-09-18 01:00,18,94.65,94.745,94.62,94.685,472
20151201|2015-09-18 01:30,18,94.685,94.73,94.65,94.705,316
20151201|2015-09-18 02:00,18,94.72,94.72,94.48,94.57,1212
20151201|2015-09-18 02:30,18,94.57,94.57,94.46,94.465,485
20151201|2015-09-18 03:00,18,94.46,94.47,94.415,94.415,669
20151201|2015-09-18 03:30,18,94.41,94.41,94.29,94.31,1138
20151201|2015-09-18 04:00,18,94.32,94.32,94.195,94.255,1242
20151201|2015-09-18 04:30,18,94.255,94.335,94.24,94.27,352
20151201|2015-09-18 05:00,18,94.29,94.33,94.25,94.265,531
20151201|2015-09-18 05:30,18,94.265,94.405,94.26,94.39,634
20151201|2015-09-18 06:00,18,94.385,94.4,94.285,94.32,563
20151201|2015-09-18 06:30,18,94.325,94.395,94.315,94.34,376
20151201|2015-09-18 07:00,18,94.345,94.47,94.34,94.435,1219
20151201|2015-09-18 07:30,18,94.435,94.455,94.37,94.395,884
20151201|2015-09-18 08:00,18,94.39,94.485,94.35,94.465,1384
20151201|2015-09-18 08:30,18,94.465,94.57,94.43,94.56,2037
20151201|2015-09-18 09:00,18,94.555,94.82,94.505,94.76,2957
20151201|2015-09-18 09:30,18,94.77,94.845,94.675,94.825,2938
20151201|2015-09-18 10:00,18,94.825,94.895,94.78,94.83,1825
20151201|2015-09-18 10:30,18,94.825,94.98,94.825,94.925,1178
20151201|2015-09-18 11:00,18,94.925,94.925,94.81,94.84,1130
20151201|2015-09-18 11:30,18,94.84,94.895,94.825,94.88,341
20151201|2015-09-18 12:00,18,94.88,94.96,94.875,94.92,503
20151201|2015-09-18 12:30,18,94.925,94.945,94.905,94.94,552
20151201|2015-09-18 13:00,18,94.94,95.015,94.92,95.005,754
20151201|2015-09-18 13:30,18,95.01,95.04,94.965,95.005,681
20151201|2015-09-18 14:00,18,95,95.345,94.995,95.34,2985
20151201|2015-09-18 14:30,18,95.345,95.535,95.32,95.45,2207
20151201|2015-09-18 15:00,18,95.45,95.455,95.325,95.36,350
20151201|2015-09-18 15:30,18,95.355,95.415,95.32,95.365,199
20151201|2015-09-20 17:00,21,95.44,95.47,95.42,95.43,89
20151201|2015-09-20 17:30,21,95.445,95.445,95.365,95.38,103
20151201|2015-09-20 18:00,21,95.41,95.415,95.38,95.405,43
20151201|2015-09-20 18:30,21,95.405,95.445,95.395,95.405,241
20151201|2015-09-20 19:00,21,95.4,95.435,95.295,95.31,469
20151201|2015-09-20 19:30,21,95.295,95.32,95.285,95.29,301
20151201|2015-09-20 20:00,21,95.28,95.295,95.23,95.24,242
20151201|2015-09-20 20:30,21,95.245,95.305,95.235,95.305,157
20151201|2015-09-20 21:00,21,95.3,95.315,95.265,95.27,331
20151201|2015-09-20 21:30,21,95.27,95.285,95.26,95.27,51
20151201|2015-09-20 22:00,21,95.275,95.31,95.27,95.31,82
20151201|2015-09-20 22:30,21,95.285,95.285,95.205,95.21,102
20151201|2015-09-20 23:00,21,95.205,95.23,95.195,95.195,75
20151201|2015-09-20 23:30,21,95.21,95.24,95.19,95.235,49
20151201|2015-09-21 00:00,21,95.235,95.31,95.235,95.28,243
20151201|2015-09-21 00:30,21,95.28,95.335,95.275,95.3,107
20151201|2015-09-21 01:00,21,95.3,95.32,95.215,95.32,428
20151201|2015-09-21 01:30,21,95.315,95.395,95.305,95.315,367
20151201|2015-09-21 02:00,21,95.31,95.37,95.24,95.275,471
20151201|2015-09-21 02:30,21,95.285,95.35,95.22,95.22,794
20151201|2015-09-21 03:00,21,95.225,95.255,95.18,95.245,463
20151201|2015-09-21 03:30,21,95.235,95.39,95.235,95.39,522
20151201|2015-09-21 04:00,21,95.395,95.5,95.38,95.46,841
20151201|2015-09-21 04:30,21,95.46,95.495,95.435,95.465,539
20151201|2015-09-21 05:00,21,95.465,95.51,95.435,95.485,328
20151201|2015-09-21 05:30,21,95.49,95.495,95.435,95.47,269
20151201|2015-09-21 06:00,21,95.455,95.58,95.455,95.575,422
20151201|2015-09-21 06:30,21,95.575,95.66,95.565,95.63,868
20151201|2015-09-21 07:00,21,95.635,95.68,95.615,95.67,1008
20151201|2015-09-21 07:30,21,95.67,95.74,95.61,95.7,1966
20151201|2015-09-21 08:00,21,95.695,95.805,95.665,95.73,3665
20151201|2015-09-21 08:30,21,95.73,95.76,95.68,95.705,1944
20151201|2015-09-21 09:00,21,95.69,95.885,95.58,95.865,3094
20151201|2015-09-21 09:30,21,95.875,96.115,95.875,96.06,5332
20151201|2015-09-21 10:00,21,96.07,96.135,96.02,96.07,2968
20151201|2015-09-21 10:30,21,96.075,96.09,95.96,95.98,1435
20151201|2015-09-21 11:00,21,95.975,95.985,95.92,95.965,1330
20151201|2015-09-21 11:30,21,95.965,95.965,95.865,95.895,1481
20151201|2015-09-21 12:00,21,95.895,96.035,95.895,96.025,709
20151201|2015-09-21 12:30,21,96.025,96.045,95.99,96.035,246
20151201|2015-09-21 13:00,21,96.04,96.055,96.01,96.015,542
20151201|2015-09-21 13:30,21,96.01,96.06,95.99,96.04,728
20151201|2015-09-21 14:00,21,96.03,96.04,96,96.015,405
20151201|2015-09-21 14:30,21,96.01,96.025,95.975,96.025,248
20151201|2015-09-21 15:00,21,96.025,96.06,96.01,96.035,234
20151201|2015-09-21 15:30,21,96.035,96.065,96.02,96.065,113
20151201|2015-09-21 19:00,22,96.07,96.07,96.015,96.03,230
20151201|2015-09-21 19:30,22,96.035,96.045,95.99,96.005,89
20151201|2015-09-21 20:00,22,96,96,95.96,95.97,117
20151201|2015-09-21 20:30,22,95.965,95.98,95.935,95.935,120
20151201|2015-09-21 21:00,22,95.935,95.94,95.91,95.93,88
20151201|2015-09-21 21:30,22,95.935,95.955,95.935,95.945,49
20151201|2015-09-21 22:00,22,95.945,95.97,95.945,95.97,81
20151201|2015-09-21 22:30,22,95.97,95.985,95.95,95.95,68
20151201|2015-09-21 23:00,22,95.94,95.96,95.94,95.96,23
20151201|2015-09-21 23:30,22,95.95,95.985,95.95,95.965,127
20151201|2015-09-22 00:00,22,95.965,96.06,95.965,96.06,150
20151201|2015-09-22 00:30,22,96.055,96.07,96.01,96.07,167
20151201|2015-09-22 01:00,22,96.065,96.24,96.045,96.225,1693
20151201|2015-09-22 01:30,22,96.22,96.25,96.125,96.125,561
20151201|2015-09-22 02:00,22,96.125,96.125,96.035,96.04,935
20151201|2015-09-22 02:30,22,96.035,96.1,95.995,96.085,701
20151201|2015-09-22 03:00,22,96.09,96.175,96.035,96.045,1084
20151201|2015-09-22 03:30,22,96.055,96.085,95.91,95.98,802
20151201|2015-09-22 04:00,22,95.975,96.04,95.955,95.985,530
20151201|2015-09-22 04:30,22,95.995,96.085,95.995,95.995,615
20151201|2015-09-22 05:00,22,96,96.2,96,96.165,764
20151201|2015-09-22 05:30,22,96.165,96.22,96.15,96.22,1033
20151201|2015-09-22 06:00,22,96.225,96.245,96.15,96.225,564
20151201|2015-09-22 06:30,22,96.225,96.265,96.195,96.225,575
20151201|2015-09-22 07:00,22,96.23,96.295,96.185,96.255,1610
20151201|2015-09-22 07:30,22,96.255,96.28,96.195,96.255,1174
20151201|2015-09-22 08:00,22,96.265,96.295,96.155,96.25,1136
20151201|2015-09-22 08:30,22,96.25,96.41,96.25,96.32,2450
20151201|2015-09-22 09:00,22,96.325,96.425,96.3,96.4,1870
20151201|2015-09-22 09:30,22,96.4,96.505,96.375,96.48,2762
20151201|2015-09-22 10:00,22,96.48,96.505,96.365,96.38,1650
20151201|2015-09-22 10:30,22,96.38,96.47,96.355,96.47,840
20151201|2015-09-22 11:00,22,96.465,96.58,96.425,96.545,1308
20151201|2015-09-22 11:30,22,96.55,96.56,96.49,96.49,578
20151201|2015-09-22 12:00,22,96.49,96.545,96.48,96.485,463
20151201|2015-09-22 12:30,22,96.48,96.51,96.465,96.495,392
20151201|2015-09-22 13:00,22,96.49,96.535,96.47,96.47,330
20151201|2015-09-22 13:30,22,96.475,96.495,96.435,96.45,1539
20151201|2015-09-22 14:00,22,96.45,96.45,96.39,96.435,487
20151201|2015-09-22 14:30,22,96.435,96.455,96.42,96.445,317
20151201|2015-09-22 15:00,22,96.44,96.5,96.435,96.495,94
20151201|2015-09-22 15:30,22,96.485,96.54,96.455,96.54,93
20151201|2015-09-22 16:00,22,96.505,96.505,96.505,96.505,9
20151201|2015-09-22 19:00,23,96.525,96.63,96.525,96.63,387
20151201|2015-09-22 19:30,23,96.635,96.65,96.6,96.635,162
20151201|2015-09-22 20:00,23,96.63,96.635,96.575,96.58,110
20151201|2015-09-22 20:30,23,96.57,96.61,96.5,96.515,269
20151201|2015-09-22 21:00,23,96.52,96.545,96.485,96.5,186
20151201|2015-09-22 21:30,23,96.495,96.495,96.41,96.45,233
20151201|2015-09-22 22:00,23,96.46,96.465,96.415,96.43,165
20151201|2015-09-22 22:30,23,96.43,96.45,96.42,96.44,500
20151201|2015-09-22 23:00,23,96.435,96.45,96.39,96.41,98
20151201|2015-09-22 23:30,23,96.41,96.43,96.395,96.425,65
20151201|2015-09-23 00:00,23,96.425,96.465,96.425,96.455,146
20151201|2015-09-23 00:30,23,96.46,96.5,96.46,96.5,258
20151201|2015-09-23 01:00,23,96.5,96.56,96.48,96.535,657
20151201|2015-09-23 01:30,23,96.53,96.605,96.435,96.46,778
20151201|2015-09-23 02:00,23,96.455,96.465,96.355,96.45,1532
20151201|2015-09-23 02:30,23,96.455,96.625,96.42,96.585,1031
20151201|2015-09-23 03:00,23,96.585,96.62,96.5,96.6,783
20151201|2015-09-23 03:30,23,96.595,96.655,96.57,96.615,1174
20151201|2015-09-23 04:00,23,96.625,96.625,96.445,96.515,904
20151201|2015-09-23 04:30,23,96.515,96.585,96.47,96.535,486
20151201|2015-09-23 05:00,23,96.535,96.56,96.47,96.48,208
20151201|2015-09-23 05:30,23,96.5,96.565,96.3,96.365,1663
20151201|2015-09-23 06:00,23,96.365,96.41,96.35,96.37,432
20151201|2015-09-23 06:30,23,96.37,96.37,96.265,96.325,550
20151201|2015-09-23 07:00,23,96.345,96.55,96.345,96.53,1286
20151201|2015-09-23 07:30,23,96.53,96.65,96.49,96.605,1819
20151201|2015-09-23 08:00,23,96.61,96.715,96.42,96.45,5334
20151201|2015-09-23 08:30,23,96.45,96.52,96.275,96.33,3014
20151201|2015-09-23 09:00,23,96.335,96.43,96.265,96.42,3866
20151201|2015-09-23 09:30,23,96.415,96.615,96.36,96.59,2732
20151201|2015-09-23 10:00,23,96.59,96.615,96.47,96.5,1671
20151201|2015-09-23 10:30,23,96.505,96.525,96.445,96.475,705
20151201|2015-09-23 11:00,23,96.475,96.48,96.41,96.45,809
20151201|2015-09-23 11:30,23,96.45,96.45,96.36,96.415,1074
20151201|2015-09-23 12:00,23,96.41,96.43,96.33,96.35,603
20151201|2015-09-23 12:30,23,96.35,96.385,96.215,96.295,1472
20151201|2015-09-23 13:00,23,96.3,96.315,96.235,96.29,960
20151201|2015-09-23 13:30,23,96.29,96.32,96.185,96.225,1311
20151201|2015-09-23 14:00,23,96.23,96.4,96.215,96.38,789
20151201|2015-09-23 14:30,23,96.385,96.405,96.375,96.4,174
20151201|2015-09-23 15:00,23,96.405,96.415,96.375,96.395,139
20151201|2015-09-23 15:30,23,96.405,96.405,96.365,96.38,58
20151201|2015-09-23 19:00,24,96.36,96.415,96.32,96.375,138
20151201|2015-09-23 19:30,24,96.385,96.395,96.35,96.37,106
20151201|2015-09-23 20:00,24,96.365,96.455,96.36,96.44,491
20151201|2015-09-23 20:30,24,96.45,96.465,96.425,96.44,442
20151201|2015-09-23 21:00,24,96.445,96.445,96.295,96.305,424
20151201|2015-09-23 21:30,24,96.305,96.325,96.28,96.29,217
20151201|2015-09-23 22:00,24,96.29,96.31,96.25,96.25,156
20151201|2015-09-23 22:30,24,96.255,96.285,96.245,96.275,304
20151201|2015-09-23 23:00,24,96.28,96.29,96.245,96.28,151
20151201|2015-09-23 23:30,24,96.28,96.325,96.24,96.26,240
20151201|2015-09-24 00:00,24,96.255,96.27,96.225,96.24,103
20151201|2015-09-24 00:30,24,96.255,96.285,96.235,96.27,149
20151201|2015-09-24 01:00,24,96.27,96.32,96.23,96.255,525
20151201|2015-09-24 01:30,24,96.25,96.25,96.12,96.19,1467
20151201|2015-09-24 02:00,24,96.205,96.205,96.105,96.155,1253
20151201|2015-09-24 02:30,24,96.165,96.165,96.085,96.12,571
20151201|2015-09-24 03:00,24,96.12,96.325,96.08,96.29,1236
20151201|2015-09-24 03:30,24,96.295,96.315,96.21,96.245,430
20151201|2015-09-24 04:00,24,96.245,96.28,96.155,96.18,692
20151201|2015-09-24 04:30,24,96.175,96.24,96.145,96.22,350
20151201|2015-09-24 05:00,24,96.215,96.24,96.15,96.155,413
20151201|2015-09-24 05:30,24,96.165,96.185,95.985,96.035,1840
20151201|2015-09-24 06:00,24,96.02,96.055,95.95,95.99,946
20151201|2015-09-24 06:30,24,95.985,95.995,95.91,95.95,759
20151201|2015-09-24 07:00,24,95.95,96.05,95.925,96.015,1996
20151201|2015-09-24 07:30,24,96.025,96.065,95.935,95.98,1885
20151201|2015-09-24 08:00,24,95.975,95.98,95.83,95.905,2619
20151201|2015-09-24 08:30,24,95.91,95.955,95.765,95.82,2409
20151201|2015-09-24 09:00,24,95.825,95.99,95.805,95.81,2623
20151201|2015-09-24 09:30,24,95.81,95.855,95.575,95.615,7894
20151201|2015-09-24 10:00,24,95.61,95.79,95.6,95.73,3838
20151201|2015-09-24 10:30,24,95.73,95.91,95.73,95.9,1251
20151201|2015-09-24 11:00,24,95.92,96.04,95.915,96.015,1675
20151201|2015-09-24 11:30,24,96.02,96.04,95.915,95.915,1015
20151201|2015-09-24 12:00,24,95.91,95.945,95.88,95.945,2158
20151201|2015-09-24 12:30,24,95.94,96.035,95.92,96.005,865
20151201|2015-09-24 13:00,24,96.005,96.16,95.99,96.125,2983
20151201|2015-09-24 13:30,24,96.125,96.17,96.09,96.155,1085
20151201|2015-09-24 14:00,24,96.15,96.165,96.105,96.12,781
20151201|2015-09-24 14:30,24,96.115,96.125,96.09,96.095,263
20151201|2015-09-24 15:00,24,96.095,96.125,96.095,96.11,95
20151201|2015-09-24 15:30,24,96.105,96.13,96.045,96.045,617
20151201|2015-09-24 19:00,25,96.385,96.48,96.35,96.47,1168
20151201|2015-09-24 19:30,25,96.475,96.515,96.435,96.485,914
20151201|2015-09-24 20:00,25,96.485,96.49,96.39,96.39,354
20151201|2015-09-24 20:30,25,96.39,96.43,96.38,96.415,186
20151201|2015-09-24 21:00,25,96.4,96.42,96.385,96.405,584
20151201|2015-09-24 21:30,25,96.415,96.46,96.38,96.45,183
20151201|2015-09-24 22:00,25,96.45,96.48,96.44,96.475,273
20151201|2015-09-24 22:30,25,96.475,96.485,96.465,96.465,98
20151201|2015-09-24 23:00,25,96.47,96.47,96.45,96.45,116
20151201|2015-09-24 23:30,25,96.45,96.475,96.425,96.475,122
20151201|2015-09-25 00:00,25,96.47,96.505,96.46,96.485,226
20151201|2015-09-25 00:30,25,96.485,96.5,96.46,96.46,280
20151201|2015-09-25 01:00,25,96.46,96.595,96.44,96.565,702
20151201|2015-09-25 01:30,25,96.57,96.575,96.45,96.505,763
20151201|2015-09-25 02:00,25,96.515,96.665,96.51,96.64,1465
20151201|2015-09-25 02:30,25,96.65,96.78,96.635,96.78,1678
20151201|2015-09-25 03:00,25,96.78,96.845,96.71,96.72,2037
20151201|2015-09-25 03:30,25,96.715,96.795,96.675,96.725,756
20151201|2015-09-25 04:00,25,96.72,96.74,96.595,96.665,817
20151201|2015-09-25 04:30,25,96.665,96.7,96.545,96.595,777
20151201|2015-09-25 05:00,25,96.595,96.615,96.53,96.555,409
20151201|2015-09-25 05:30,25,96.565,96.57,96.495,96.525,371
20151201|2015-09-25 06:00,25,96.53,96.615,96.53,96.6,505
20151201|2015-09-25 06:30,25,96.61,96.675,96.575,96.615,659
20151201|2015-09-25 07:00,25,96.615,96.73,96.615,96.675,1681
20151201|2015-09-25 07:30,25,96.66,96.88,96.615,96.64,5260
20151201|2015-09-25 08:00,25,96.64,96.665,96.515,96.57,1967
20151201|2015-09-25 08:30,25,96.57,96.59,96.345,96.46,4120
20151201|2015-09-25 09:00,25,96.455,96.505,96.335,96.38,2826
20151201|2015-09-25 09:30,25,96.375,96.555,96.34,96.545,2340
20151201|2015-09-25 10:00,25,96.54,96.61,96.345,96.345,2991
20151201|2015-09-25 10:30,25,96.355,96.445,96.355,96.425,938
20151201|2015-09-25 11:00,25,96.425,96.43,96.35,96.41,623
20151201|2015-09-25 11:30,25,96.41,96.51,96.405,96.46,842
20151201|2015-09-25 12:00,25,96.455,96.535,96.435,96.515,475
20151201|2015-09-25 12:30,25,96.515,96.575,96.495,96.495,1010
20151201|2015-09-25 13:00,25,96.5,96.525,96.47,96.475,503
20151201|2015-09-25 13:30,25,96.475,96.52,96.37,96.44,1114
20151201|2015-09-25 14:00,25,96.44,96.44,96.27,96.33,992
20151201|2015-09-25 14:30,25,96.335,96.39,96.3,96.33,497
20151201|2015-09-25 15:00,25,96.32,96.34,96.285,96.29,110
20151201|2015-09-25 15:30,25,96.28,96.38,96.28,96.345,56
20151201|2015-09-27 17:00,28,96.36,96.41,96.345,96.4,70
20151201|2015-09-27 17:30,28,96.395,96.4,96.38,96.39,16
20151201|2015-09-27 18:00,28,96.39,96.4,96.355,96.36,71
20151201|2015-09-27 18:30,28,96.36,96.375,96.33,96.335,81
20151201|2015-09-27 19:00,28,96.335,96.365,96.235,96.27,358
20151201|2015-09-27 19:30,28,96.27,96.355,96.27,96.355,170
20151201|2015-09-27 20:00,28,96.355,96.37,96.32,96.36,91
20151201|2015-09-27 20:30,28,96.365,96.415,96.365,96.41,100
20151201|2015-09-27 21:00,28,96.41,96.42,96.36,96.365,141
20151201|2015-09-27 21:30,28,96.36,96.36,96.3,96.3,695
20151201|2015-09-27 22:00,28,96.305,96.34,96.295,96.335,158
20151201|2015-09-27 22:30,28,96.325,96.37,96.315,96.36,183
20151201|2015-09-27 23:00,28,96.36,96.4,96.36,96.39,138
20151201|2015-09-27 23:30,28,96.38,96.395,96.37,96.38,56
20151201|2015-09-28 00:00,28,96.385,96.46,96.38,96.44,195
20151201|2015-09-28 00:30,28,96.435,96.435,96.38,96.4,216
20151201|2015-09-28 01:00,28,96.4,96.5,96.38,96.48,570
20151201|2015-09-28 01:30,28,96.485,96.5,96.455,96.5,652
20151201|2015-09-28 02:00,28,96.505,96.52,96.44,96.465,582
20151201|2015-09-28 02:30,28,96.465,96.535,96.355,96.375,1258
20151201|2015-09-28 03:00,28,96.37,96.435,96.325,96.325,500
20151201|2015-09-28 03:30,28,96.325,96.425,96.3,96.41,479
20151201|2015-09-28 04:00,28,96.41,96.415,96.3,96.31,305
20151201|2015-09-28 04:30,28,96.325,96.37,96.26,96.335,422
20151201|2015-09-28 05:00,28,96.34,96.405,96.315,96.405,281
20151201|2015-09-28 05:30,28,96.42,96.45,96.41,96.43,133
20151201|2015-09-28 06:00,28,96.44,96.52,96.44,96.5,296
20151201|2015-09-28 06:30,28,96.505,96.55,96.465,96.48,581
20151201|2015-09-28 07:00,28,96.485,96.56,96.465,96.51,755
20151201|2015-09-28 07:30,28,96.5,96.645,96.495,96.59,2198
20151201|2015-09-28 08:00,28,96.6,96.67,96.515,96.63,1486
20151201|2015-09-28 08:30,28,96.635,96.645,96.46,96.5,1355
20151201|2015-09-28 09:00,28,96.49,96.49,96.3,96.355,2479
20151201|2015-09-28 09:30,28,96.355,96.355,96.19,96.295,1931
20151201|2015-09-28 10:00,28,96.29,96.34,96.155,96.17,1559
20151201|2015-09-28 10:30,28,96.17,96.18,96.04,96.105,1843
20151201|2015-09-28 11:00,28,96.1,96.155,96.07,96.09,1753
20151201|2015-09-28 11:30,28,96.09,96.11,96.035,96.085,500
20151201|2015-09-28 12:00,28,96.075,96.145,96.06,96.065,545
20151201|2015-09-28 12:30,28,96.065,96.14,96.045,96.14,709
20151201|2015-09-28 13:00,28,96.15,96.175,96.085,96.175,565
20151201|2015-09-28 13:30,28,96.17,96.205,96.145,96.185,711
20151201|2015-09-28 14:00,28,96.185,96.195,96.125,96.135,857
20151201|2015-09-28 14:30,28,96.14,96.22,96.135,96.18,439
20151201|2015-09-28 15:00,28,96.19,96.19,96.13,96.14,73
20151201|2015-09-28 15:30,28,96.135,96.14,96.095,96.095,32
20151201|2015-09-28 19:00,29,96.19,96.21,96.02,96.055,542
20151201|2015-09-28 19:30,29,96.075,96.135,96.035,96.1,172
20151201|2015-09-28 20:00,29,96.105,96.105,96.015,96.05,209
20151201|2015-09-28 20:30,29,96.04,96.05,95.97,96.01,770
20151201|2015-09-28 21:00,29,96.01,96.075,96.01,96.065,93
20151201|2015-09-28 21:30,29,96.06,96.065,96.025,96.03,105
20151201|2015-09-28 22:00,29,96.035,96.065,96.035,96.06,72
20151201|2015-09-28 22:30,29,96.055,96.055,96.01,96.025,53
20151201|2015-09-28 23:00,29,96.02,96.035,95.96,95.97,190
20151201|2015-09-28 23:30,29,95.985,95.985,95.95,95.965,205
20151201|2015-09-29 00:00,29,95.945,95.97,95.91,95.955,416
20151201|2015-09-29 00:30,29,95.95,95.975,95.93,95.945,115
20151201|2015-09-29 01:00,29,95.945,95.96,95.845,95.855,601
20151201|2015-09-29 01:30,29,95.865,95.94,95.825,95.93,340
20151201|2015-09-29 02:00,29,95.935,96.055,95.86,96.05,1010
20151201|2015-09-29 02:30,29,96.06,96.11,95.975,96.01,1913
20151201|2015-09-29 03:00,29,96.01,96.12,95.995,96.105,623
20151201|2015-09-29 03:30,29,96.095,96.22,96.095,96.17,496
20151201|2015-09-29 04:00,29,96.17,96.225,96.07,96.11,2491
20151201|2015-09-29 04:30,29,96.115,96.175,96.085,96.12,500
20151201|2015-09-29 05:00,29,96.12,96.21,96.12,96.185,230
20151201|2015-09-29 05:30,29,96.195,96.215,96.115,96.125,321
20151201|2015-09-29 06:00,29,96.115,96.215,96.105,96.19,399
20151201|2015-09-29 06:30,29,96.19,96.245,96.15,96.2,412
20151201|2015-09-29 07:00,29,96.2,96.37,96.195,96.34,1129
20151201|2015-09-29 07:30,29,96.35,96.37,96.26,96.31,794
20151201|2015-09-29 08:00,29,96.31,96.385,96.245,96.29,1016
20151201|2015-09-29 08:30,29,96.29,96.31,96.05,96.175,2034
20151201|2015-09-29 09:00,29,96.17,96.285,96.085,96.265,3601
20151201|2015-09-29 09:30,29,96.27,96.29,96.115,96.265,1445
20151201|2015-09-29 10:00,29,96.25,96.265,96.09,96.15,1376
20151201|2015-09-29 10:30,29,96.15,96.15,96.065,96.07,513
20151201|2015-09-29 11:00,29,96.065,96.085,95.99,96.025,882
20151201|2015-09-29 11:30,29,96.02,96.03,95.95,95.995,763
20151201|2015-09-29 12:00,29,95.99,96.065,95.97,96.045,410
20151201|2015-09-29 12:30,29,96.045,96.105,96.04,96.105,353
20151201|2015-09-29 13:00,29,96.1,96.185,96.075,96.17,282
20151201|2015-09-29 13:30,29,96.165,96.17,95.985,95.99,564
20151201|2015-09-29 14:00,29,96,96.005,95.935,95.965,325
20151201|2015-09-29 14:30,29,95.955,96.065,95.955,96.05,272
20151201|2015-09-29 15:00,29,96.04,96.07,96.04,96.07,39
20151201|2015-09-29 15:30,29,96.065,96.065,96.025,96.055,39
20151201|2015-09-29 19:00,30,96.055,96.06,96.01,96.04,137
20151201|2015-09-29 19:30,30,96.05,96.095,96.02,96.09,101
20151201|2015-09-29 20:00,30,96.09,96.14,96.055,96.055,97
20151201|2015-09-29 20:30,30,96.055,96.085,96.04,96.08,53
20151201|2015-09-29 21:00,30,96.07,96.07,96.04,96.055,51
20151201|2015-09-29 21:30,30,96.06,96.06,96.03,96.03,31
20151201|2015-09-29 22:00,30,96.025,96.05,96.015,96.04,73
20151201|2015-09-29 22:30,30,96.025,96.04,96.01,96.01,53
20151201|2015-09-29 23:00,30,96,96.025,95.985,96.025,28
20151201|2015-09-29 23:30,30,96.03,96.04,96,96.02,99
20151201|2015-09-30 00:00,30,96.03,96.12,96.03,96.08,173
20151201|2015-09-30 00:30,30,96.085,96.13,96.07,96.12,84
20151201|2015-09-30 01:00,30,96.12,96.205,96.12,96.15,472
20151201|2015-09-30 01:30,30,96.15,96.265,96.135,96.255,296
20151201|2015-09-30 02:00,30,96.27,96.31,96.235,96.295,608
20151201|2015-09-30 02:30,30,96.29,96.29,96.18,96.195,342
20151201|2015-09-30 03:00,30,96.185,96.23,96.165,96.185,235
20151201|2015-09-30 03:30,30,96.205,96.26,96.18,96.19,315
20151201|2015-09-30 04:00,30,96.205,96.23,96.145,96.2,432
20151201|2015-09-30 04:30,30,96.205,96.26,96.175,96.23,427
20151201|2015-09-30 05:00,30,96.235,96.33,96.225,96.25,671
20151201|2015-09-30 05:30,30,96.255,96.285,96.23,96.24,182
20151201|2015-09-30 06:00,30,96.24,96.3,96.18,96.3,357
20151201|2015-09-30 06:30,30,96.305,96.305,96.25,96.29,160
20151201|2015-09-30 07:00,30,96.285,96.5,96.28,96.37,1725
20151201|2015-09-30 07:30,30,96.365,96.395,96.285,96.355,1048
20151201|2015-09-30 08:00,30,96.365,96.42,96.345,96.38,813
20151201|2015-09-30 08:30,30,96.38,96.46,96.33,96.39,1829
20151201|2015-09-30 09:00,30,96.395,96.52,96.37,96.49,1831
20151201|2015-09-30 09:30,30,96.495,96.53,96.395,96.49,2549
20151201|2015-09-30 10:00,30,96.49,96.535,96.42,96.52,2121
20151201|2015-09-30 10:30,30,96.52,96.565,96.445,96.54,1000
20151201|2015-09-30 11:00,30,96.545,96.555,96.435,96.45,601
20151201|2015-09-30 11:30,30,96.435,96.46,96.385,96.395,361
20151201|2015-09-30 12:00,30,96.4,96.455,96.395,96.395,241
20151201|2015-09-30 12:30,30,96.4,96.495,96.355,96.465,1121
20151201|2015-09-30 13:00,30,96.465,96.47,96.39,96.405,1586
20151201|2015-09-30 13:30,30,96.4,96.495,96.38,96.475,464
20151201|2015-09-30 14:00,30,96.48,96.51,96.44,96.48,727
20151201|2015-09-30 14:30,30,96.485,96.5,96.415,96.415,331
20151201|2015-09-30 15:00,30,96.415,96.425,96.395,96.415,123
20151201|2015-09-30 15:30,30,96.415,96.415,96.37,96.37,83
20151201|2015-09-30 19:00,1,96.4,96.43,96.4,96.405,128
20151201|2015-09-30 19:30,1,96.415,96.415,96.38,96.405,119
20151201|2015-09-30 20:00,1,96.395,96.45,96.395,96.43,134
20151201|2015-09-30 20:30,1,96.435,96.51,96.43,96.49,96
20151201|2015-09-30 21:00,1,96.47,96.48,96.425,96.47,192
20151201|2015-09-30 21:30,1,96.47,96.5,96.45,96.455,84
20151201|2015-09-30 22:00,1,96.465,96.53,96.46,96.53,176
20151201|2015-09-30 22:30,1,96.515,96.585,96.515,96.575,186
20151201|2015-09-30 23:00,1,96.57,96.59,96.555,96.57,178
20151201|2015-09-30 23:30,1,96.565,96.585,96.55,96.55,57
20151201|2015-10-01 00:00,1,96.555,96.58,96.545,96.545,103
20151201|2015-10-01 00:30,1,96.54,96.62,96.54,96.6,116
20151201|2015-10-01 01:00,1,96.59,96.62,96.57,96.6,542
20151201|2015-10-01 01:30,1,96.605,96.615,96.555,96.585,228
20151201|2015-10-01 02:00,1,96.59,96.635,96.53,96.545,576
20151201|2015-10-01 02:30,1,96.555,96.595,96.49,96.575,426
20151201|2015-10-01 03:00,1,96.57,96.585,96.475,96.485,321
20151201|2015-10-01 03:30,1,96.485,96.525,96.425,96.45,405
20151201|2015-10-01 04:00,1,96.455,96.475,96.41,96.475,280
20151201|2015-10-01 04:30,1,96.48,96.56,96.47,96.535,285
20151201|2015-10-01 05:00,1,96.54,96.55,96.49,96.495,122
20151201|2015-10-01 05:30,1,96.485,96.545,96.455,96.54,267
20151201|2015-10-01 06:00,1,96.54,96.545,96.44,96.47,293
20151201|2015-10-01 06:30,1,96.47,96.515,96.435,96.485,394
20151201|2015-10-01 07:00,1,96.475,96.495,96.44,96.465,555
20151201|2015-10-01 07:30,1,96.46,96.47,96.365,96.4,932
20151201|2015-10-01 08:00,1,96.41,96.425,96.33,96.375,992
20151201|2015-10-01 08:30,1,96.38,96.39,96.135,96.135,2300
20151201|2015-10-01 09:00,1,96.16,96.245,96.09,96.23,2516
20151201|2015-10-01 09:30,1,96.23,96.24,96.11,96.12,1707
20151201|2015-10-01 10:00,1,96.115,96.2,96.09,96.195,1394
20151201|2015-10-01 10:30,1,96.195,96.21,96.12,96.135,369
20151201|2015-10-01 11:00,1,96.15,96.24,96.125,96.235,512
20151201|2015-10-01 11:30,1,96.235,96.245,96.195,96.22,414
20151201|2015-10-01 12:00,1,96.225,96.255,96.2,96.245,286
20151201|2015-10-01 12:30,1,96.24,96.265,96.23,96.245,229
20151201|2015-10-01 13:00,1,96.24,96.28,96.225,96.275,433
20151201|2015-10-01 13:30,1,96.275,96.34,96.27,96.325,1098
20151201|2015-10-01 14:00,1,96.33,96.335,96.305,96.315,163
20151201|2015-10-01 14:30,1,96.305,96.315,96.26,96.31,403
20151201|2015-10-01 15:00,1,96.315,96.345,96.3,96.34,214
20151201|2015-10-01 15:30,1,96.35,96.35,96.275,96.3,55
20151201|2015-10-01 19:00,2,96.245,96.315,96.245,96.305,104
20151201|2015-10-01 19:30,2,96.31,96.315,96.27,96.27,73
20151201|2015-10-01 20:00,2,96.27,96.275,96.255,96.255,57
20151201|2015-10-01 20:30,2,96.26,96.26,96.2,96.225,160
20151201|2015-10-01 21:00,2,96.225,96.265,96.19,96.255,165
20151201|2015-10-01 21:30,2,96.26,96.28,96.255,96.27,61
20151201|2015-10-01 22:00,2,96.285,96.325,96.285,96.31,114
20151201|2015-10-01 22:30,2,96.315,96.34,96.315,96.325,79
20151201|2015-10-01 23:00,2,96.325,96.345,96.315,96.315,35
20151201|2015-10-01 23:30,2,96.315,96.35,96.29,96.35,140
20151201|2015-10-02 00:00,2,96.355,96.36,96.34,96.355,103
20151201|2015-10-02 00:30,2,96.36,96.36,96.335,96.345,68
20151201|2015-10-02 01:00,2,96.34,96.4,96.325,96.4,356
20151201|2015-10-02 01:30,2,96.4,96.4,96.325,96.36,656
20151201|2015-10-02 02:00,2,96.365,96.45,96.365,96.425,526
20151201|2015-10-02 02:30,2,96.425,96.44,96.395,96.395,302
20151201|2015-10-02 03:00,2,96.4,96.445,96.385,96.41,362
20151201|2015-10-02 03:30,2,96.405,96.42,96.385,96.415,365
20151201|2015-10-02 04:00,2,96.425,96.44,96.39,96.41,220
20151201|2015-10-02 04:30,2,96.415,96.46,96.395,96.44,510
20151201|2015-10-02 05:00,2,96.445,96.475,96.44,96.475,105
20151201|2015-10-02 05:30,2,96.48,96.51,96.445,96.45,457
20151201|2015-10-02 06:00,2,96.45,96.46,96.42,96.435,114
20151201|2015-10-02 06:30,2,96.43,96.46,96.425,96.455,204
20151201|2015-10-02 07:00,2,96.455,96.495,96.43,96.455,693
20151201|2015-10-02 07:30,2,96.44,96.44,95.32,95.495,15325
20151201|2015-10-02 08:00,2,95.495,95.585,95.415,95.465,3787
20151201|2015-10-02 08:30,2,95.465,95.565,95.38,95.515,3139
20151201|2015-10-02 09:00,2,95.515,95.515,95.3,95.39,3388
20151201|2015-10-02 09:30,2,95.395,95.67,95.395,95.62,2243
20151201|2015-10-02 10:00,2,95.625,95.725,95.585,95.61,2301
20151201|2015-10-02 10:30,2,95.605,95.725,95.595,95.635,823
20151201|2015-10-02 11:00,2,95.635,95.785,95.57,95.75,963
20151201|2015-10-02 11:30,2,95.75,95.93,95.745,95.88,2691
20151201|2015-10-02 12:00,2,95.87,96.09,95.85,95.99,5222
20151201|2015-10-02 12:30,2,95.995,96.055,95.965,95.975,1176
20151201|2015-10-02 13:00,2,95.97,96.045,95.965,96,706
20151201|2015-10-02 13:30,2,96,96.075,95.945,95.955,1266
20151201|2015-10-02 14:00,2,95.955,96.095,95.945,96.09,505
20151201|2015-10-02 14:30,2,96.1,96.145,96.07,96.11,515
20151201|2015-10-02 15:00,2,96.115,96.12,96.025,96.05,134
20151201|2015-10-02 15:30,2,96.035,96.06,96.02,96.04,74
20151201|2015-10-04 17:00,5,95.995,96.08,95.99,96.08,49
20151201|2015-10-04 17:30,5,96.075,96.075,96.02,96.035,44
20151201|2015-10-04 18:00,5,96.025,96.05,96,96.03,121
20151201|2015-10-04 18:30,5,96.035,96.04,95.975,96.005,98
20151201|2015-10-04 19:00,5,96.015,96.03,95.985,96,116
20151201|2015-10-04 19:30,5,96.01,96.03,95.96,95.99,116
20151201|2015-10-04 20:00,5,95.98,95.99,95.935,95.935,190
20151201|2015-10-04 20:30,5,95.945,95.95,95.815,95.815,951
20151201|2015-10-04 21:00,5,95.815,95.85,95.795,95.82,714
20151201|2015-10-04 21:30,5,95.825,95.84,95.82,95.84,92
20151201|2015-10-04 22:00,5,95.84,95.88,95.835,95.86,210
20151201|2015-10-04 22:30,5,95.86,95.92,95.86,95.915,95
20151201|2015-10-04 23:00,5,95.915,95.95,95.915,95.915,60
20151201|2015-10-04 23:30,5,95.925,95.93,95.86,95.875,191
20151201|2015-10-05 00:00,5,95.88,95.88,95.845,95.87,142
20151201|2015-10-05 00:30,5,95.865,95.9,95.86,95.89,48
20151201|2015-10-05 01:00,5,95.9,95.935,95.84,95.865,237
20151201|2015-10-05 01:30,5,95.855,95.885,95.815,95.865,206
20151201|2015-10-05 02:00,5,95.865,95.955,95.7,95.78,692
20151201|2015-10-05 02:30,5,95.775,95.835,95.73,95.765,423
20151201|2015-10-05 03:00,5,95.785,95.805,95.68,95.715,330
20151201|2015-10-05 03:30,5,95.725,95.815,95.715,95.75,359
20151201|2015-10-05 04:00,5,95.73,95.73,95.635,95.645,297
20151201|2015-10-05 04:30,5,95.66,95.68,95.55,95.615,611
20151201|2015-10-05 05:00,5,95.62,95.68,95.6,95.665,524
20151201|2015-10-05 05:30,5,95.655,95.87,95.655,95.825,809
20151201|2015-10-05 06:00,5,95.825,95.94,95.795,95.93,627
20151201|2015-10-05 06:30,5,95.92,95.955,95.88,95.95,288
20151201|2015-10-05 07:00,5,95.935,95.955,95.86,95.89,715
20151201|2015-10-05 07:30,5,95.89,96.055,95.83,96.04,1483
20151201|2015-10-05 08:00,5,96.03,96.05,95.995,96.01,685
20151201|2015-10-05 08:30,5,96.015,96.1,96,96.04,2339
20151201|2015-10-05 09:00,5,96.035,96.075,95.96,96.03,1907
20151201|2015-10-05 09:30,5,96.025,96.05,95.945,96.02,705
20151201|2015-10-05 10:00,5,96.02,96.05,95.965,95.995,559
20151201|2015-10-05 10:30,5,95.995,96.115,95.97,96.11,491
20151201|2015-10-05 11:00,5,96.12,96.285,96.105,96.24,2014
20151201|2015-10-05 11:30,5,96.24,96.295,96.22,96.22,729
20151201|2015-10-05 12:00,5,96.225,96.27,96.205,96.21,534
20151201|2015-10-05 12:30,5,96.215,96.24,96.19,96.235,782
20151201|2015-10-05 13:00,5,96.24,96.29,96.235,96.27,357
20151201|2015-10-05 13:30,5,96.27,96.28,96.215,96.25,1138
20151201|2015-10-05 14:00,5,96.245,96.255,96.2,96.2,422
20151201|2015-10-05 14:30,5,96.21,96.24,96.205,96.22,239
20151201|2015-10-05 15:00,5,96.215,96.24,96.21,96.22,18
20151201|2015-10-05 15:30,5,96.21,96.21,96.19,96.19,158
20151201|2015-10-05 19:00,6,96.165,96.205,96.15,96.205,230
20151201|2015-10-05 19:30,6,96.2,96.21,96.15,96.185,175
20151201|2015-10-05 20:00,6,96.18,96.275,96.18,96.25,110
20151201|2015-10-05 20:30,6,96.24,96.24,96.185,96.185,41
20151201|2015-10-05 21:00,6,96.185,96.185,96.145,96.165,92
20151201|2015-10-05 21:30,6,96.175,96.235,96.175,96.23,126
20151201|2015-10-05 22:00,6,96.245,96.265,96.205,96.21,98
20151201|2015-10-05 22:30,6,96.205,96.215,96.165,96.195,160
20151201|2015-10-05 23:00,6,96.195,96.215,96.195,96.215,17
20151201|2015-10-05 23:30,6,96.215,96.225,96.21,96.215,37
20151201|2015-10-06 00:00,6,96.21,96.21,96.18,96.19,45
20151201|2015-10-06 00:30,6,96.195,96.195,96.13,96.145,65
20151201|2015-10-06 01:00,6,96.16,96.23,96.15,96.155,372
20151201|2015-10-06 01:30,6,96.155,96.17,96.115,96.17,426
20151201|2015-10-06 02:00,6,96.18,96.215,96.05,96.05,652
20151201|2015-10-06 02:30,6,96.05,96.065,95.985,96.01,375
20151201|2015-10-06 03:00,6,96.005,96.07,95.995,96.04,204
20151201|2015-10-06 03:30,6,96.055,96.1,96.055,96.07,208
20151201|2015-10-06 04:00,6,96.065,96.09,96.03,96.04,165
20151201|2015-10-06 04:30,6,96.06,96.06,95.985,96.01,211
20151201|2015-10-06 05:00,6,96.015,96.06,96.015,96.035,109
20151201|2015-10-06 05:30,6,96.035,96.1,96.02,96.03,140
20151201|2015-10-06 06:00,6,96.02,96.03,95.995,96.015,157
20151201|2015-10-06 06:30,6,96.015,96.025,95.93,95.95,624
20151201|2015-10-06 07:00,6,95.95,95.99,95.915,95.935,531
20151201|2015-10-06 07:30,6,95.93,96.075,95.925,96.065,1006
20151201|2015-10-06 08:00,6,96.07,96.075,95.975,95.975,492
20151201|2015-10-06 08:30,6,95.98,96,95.94,95.97,535
20151201|2015-10-06 09:00,6,95.975,95.975,95.805,95.825,2036
20151201|2015-10-06 09:30,6,95.825,95.84,95.645,95.655,2316
20151201|2015-10-06 10:00,6,95.65,95.675,95.57,95.61,2033
20151201|2015-10-06 10:30,6,95.6,95.65,95.55,95.605,900
20151201|2015-10-06 11:00,6,95.605,95.635,95.535,95.565,705
20151201|2015-10-06 11:30,6,95.57,95.63,95.545,95.615,340
20151201|2015-10-06 12:00,6,95.61,95.66,95.61,95.64,233
20151201|2015-10-06 12:30,6,95.635,95.645,95.605,95.63,260
20151201|2015-10-06 13:00,6,95.63,95.66,95.555,95.575,274
20151201|2015-10-06 13:30,6,95.58,95.595,95.53,95.555,1062
20151201|2015-10-06 14:00,6,95.555,95.59,95.53,95.57,912
20151201|2015-10-06 14:30,6,95.57,95.58,95.49,95.495,442
20151201|2015-10-06 15:00,6,95.495,95.545,95.495,95.53,197
20151201|2015-10-06 15:30,6,95.525,95.555,95.525,95.555,39
20151201|2015-10-06 19:00,7,95.58,95.59,95.54,95.575,169
20151201|2015-10-06 19:30,7,95.575,95.635,95.57,95.615,63
20151201|2015-10-06 20:00,7,95.615,95.62,95.58,95.6,133
20151201|2015-10-06 20:30,7,95.6,95.6,95.565,95.565,68
20151201|2015-10-06 21:00,7,95.575,95.59,95.56,95.575,378
20151201|2015-10-06 21:30,7,95.58,95.595,95.52,95.545,235
20151201|2015-10-06 22:00,7,95.545,95.545,95.43,95.465,1135
20151201|2015-10-06 22:30,7,95.465,95.49,95.425,95.43,153
20151201|2015-10-06 23:00,7,95.44,95.515,95.44,95.515,77
20151201|2015-10-06 23:30,7,95.5,95.57,95.5,95.565,421
20151201|2015-10-07 00:00,7,95.555,95.58,95.55,95.56,124
20151201|2015-10-07 00:30,7,95.555,95.585,95.545,95.57,142
20151201|2015-10-07 01:00,7,95.565,95.585,95.535,95.57,409
20151201|2015-10-07 01:30,7,95.565,95.61,95.545,95.6,299
20151201|2015-10-07 02:00,7,95.6,95.74,95.57,95.675,636
20151201|2015-10-07 02:30,7,95.675,95.77,95.665,95.705,538
20151201|2015-10-07 03:00,7,95.7,95.705,95.61,95.63,363
20151201|2015-10-07 03:30,7,95.62,95.645,95.585,95.645,236
20151201|2015-10-07 04:00,7,95.64,95.7,95.625,95.675,147
20151201|2015-10-07 04:30,7,95.68,95.685,95.63,95.675,172
20151201|2015-10-07 05:00,7,95.675,95.69,95.625,95.625,404
20151201|2015-10-07 05:30,7,95.62,95.64,95.54,95.565,417
20151201|2015-10-07 06:00,7,95.555,95.565,95.51,95.545,294
20151201|2015-10-07 06:30,7,95.54,95.575,95.47,95.485,364
20151201|2015-10-07 07:00,7,95.49,95.585,95.445,95.585,960
20151201|2015-10-07 07:30,7,95.59,95.61,95.495,95.53,508
20151201|2015-10-07 08:00,7,95.525,95.65,95.51,95.585,1281
20151201|2015-10-07 08:30,7,95.585,95.695,95.585,95.66,1889
20151201|2015-10-07 09:00,7,95.66,95.795,95.625,95.745,1672
20151201|2015-10-07 09:30,7,95.745,95.76,95.59,95.655,1849
20151201|2015-10-07 10:00,7,95.65,95.66,95.47,95.51,1548
20151201|2015-10-07 10:30,7,95.51,95.595,95.49,95.585,1131
20151201|2015-10-07 11:00,7,95.59,95.61,95.545,95.565,466
20151201|2015-10-07 11:30,7,95.565,95.68,95.54,95.63,659
20151201|2015-10-07 12:00,7,95.635,95.655,95.565,95.585,363
20151201|2015-10-07 12:30,7,95.585,95.63,95.575,95.59,306
20151201|2015-10-07 13:00,7,95.59,95.685,95.585,95.65,400
20151201|2015-10-07 13:30,7,95.655,95.66,95.57,95.585,429
20151201|2015-10-07 14:00,7,95.58,95.625,95.565,95.615,212
20151201|2015-10-07 14:30,7,95.62,95.65,95.6,95.645,387
20151201|2015-10-07 15:00,7,95.645,95.655,95.625,95.65,67
20151201|2015-10-07 15:30,7,95.65,95.68,95.65,95.655,64
20151201|2015-10-07 19:00,8,95.665,95.68,95.62,95.645,341
20151201|2015-10-07 19:30,8,95.625,95.675,95.625,95.67,83
20151201|2015-10-07 20:00,8,95.66,95.685,95.6,95.6,150
20151201|2015-10-07 20:30,8,95.6,95.62,95.59,95.61,132
20151201|2015-10-07 21:00,8,95.605,95.605,95.55,95.565,73
20151201|2015-10-07 21:30,8,95.56,95.625,95.56,95.61,42
20151201|2015-10-07 22:00,8,95.605,95.615,95.59,95.59,31
20151201|2015-10-07 22:30,8,95.595,95.6,95.58,95.58,76
20151201|2015-10-07 23:00,8,95.57,95.59,95.56,95.59,106
20151201|2015-10-07 23:30,8,95.585,95.585,95.54,95.56,85
20151201|2015-10-08 00:00,8,95.57,95.575,95.56,95.565,49
20151201|2015-10-08 00:30,8,95.56,95.58,95.545,95.545,53
20151201|2015-10-08 01:00,8,95.545,95.595,95.545,95.575,259
20151201|2015-10-08 01:30,8,95.58,95.6,95.495,95.52,327
20151201|2015-10-08 02:00,8,95.515,95.515,95.22,95.245,1722
20151201|2015-10-08 02:30,8,95.24,95.35,95.24,95.34,1058
20151201|2015-10-08 03:00,8,95.345,95.375,95.28,95.32,357
20151201|2015-10-08 03:30,8,95.32,95.39,95.305,95.33,268
20151201|2015-10-08 04:00,8,95.33,95.34,95.225,95.24,644
20151201|2015-10-08 04:30,8,95.24,95.27,95.175,95.25,993
20151201|2015-10-08 05:00,8,95.25,95.295,95.205,95.215,139
20151201|2015-10-08 05:30,8,95.225,95.315,95.225,95.315,172
20151201|2015-10-08 06:00,8,95.3,95.365,95.28,95.32,368
20151201|2015-10-08 06:30,8,95.33,95.455,95.33,95.445,1196
20151201|2015-10-08 07:00,8,95.44,95.68,95.435,95.64,1837
20151201|2015-10-08 07:30,8,95.64,95.72,95.57,95.57,2549
20151201|2015-10-08 08:00,8,95.57,95.655,95.54,95.645,765
20151201|2015-10-08 08:30,8,95.65,95.675,95.61,95.645,899
20151201|2015-10-08 09:00,8,95.645,95.68,95.54,95.54,702
20151201|2015-10-08 09:30,8,95.545,95.57,95.425,95.45,1404
20151201|2015-10-08 10:00,8,95.445,95.485,95.36,95.415,1100
20151201|2015-10-08 10:30,8,95.415,95.47,95.375,95.4,391
20151201|2015-10-08 11:00,8,95.395,95.45,95.375,95.38,626
20151201|2015-10-08 11:30,8,95.37,95.415,95.36,95.39,316
20151201|2015-10-08 12:00,8,95.39,95.39,95.26,95.29,1118
20151201|2015-10-08 12:30,8,95.28,95.37,95.28,95.36,625
20151201|2015-10-08 13:00,8,95.355,95.415,95.045,95.27,4465
20151201|2015-10-08 13:30,8,95.265,95.475,95.265,95.4,1836
20151201|2015-10-08 14:00,8,95.4,95.44,95.375,95.4,413
20151201|2015-10-08 14:30,8,95.405,95.41,95.365,95.385,490
20151201|2015-10-08 15:00,8,95.39,95.415,95.38,95.4,131
20151201|2015-10-08 15:30,8,95.4,95.405,95.385,95.405,33
20151201|2015-10-08 19:00,9,95.35,95.355,95.325,95.34,51
20151201|2015-10-08 19:30,9,95.345,95.365,95.34,95.34,94
20151201|2015-10-08 20:00,9,95.335,95.395,95.315,95.38,93
20151201|2015-10-08 20:30,9,95.39,95.42,95.36,95.375,125
20151201|2015-10-08 21:00,9,95.39,95.39,95.34,95.345,53
20151201|2015-10-08 21:30,9,95.335,95.365,95.335,95.345,213
20151201|2015-10-08 22:00,9,95.35,95.35,95.305,95.305,117
20151201|2015-10-08 22:30,9,95.31,95.34,95.295,95.325,458
20151201|2015-10-08 23:00,9,95.335,95.335,95.285,95.29,433
20151201|2015-10-08 23:30,9,95.29,95.3,95.28,95.29,65
20151201|2015-10-09 00:00,9,95.29,95.31,95.28,95.29,108
20151201|2015-10-09 00:30,9,95.285,95.305,95.255,95.305,121
20151201|2015-10-09 01:00,9,95.305,95.345,95.275,95.325,347
20151201|2015-10-09 01:30,9,95.32,95.385,95.315,95.345,193
20151201|2015-10-09 02:00,9,95.355,95.365,95.16,95.175,1062
20151201|2015-10-09 02:30,9,95.175,95.175,94.96,95.005,2068
20151201|2015-10-09 03:00,9,95.015,95.11,94.995,95.11,862
20151201|2015-10-09 03:30,9,95.11,95.145,95.07,95.08,475
20151201|2015-10-09 04:00,9,95.085,95.13,94.99,95.015,1112
20151201|2015-10-09 04:30,9,95.005,95.055,94.92,95.005,614
20151201|2015-10-09 05:00,9,95,95.025,94.955,94.955,212
20151201|2015-10-09 05:30,9,94.95,94.95,94.86,94.865,1265
20151201|2015-10-09 06:00,9,94.865,94.905,94.82,94.9,1120
20151201|2015-10-09 06:30,9,94.9,94.91,94.855,94.9,433
20151201|2015-10-09 07:00,9,94.9,94.975,94.795,94.815,1658
20151201|2015-10-09 07:30,9,94.815,94.895,94.775,94.84,1330
20151201|2015-10-09 08:00,9,94.845,94.99,94.845,94.97,1172
20151201|2015-10-09 08:30,9,94.98,95.045,94.955,94.99,2307
20151201|2015-10-09 09:00,9,94.99,95.07,94.925,95.025,2066
20151201|2015-10-09 09:30,9,95.03,95.075,94.93,94.945,2042
20151201|2015-10-09 10:00,9,94.94,94.965,94.805,94.88,2680
20151201|2015-10-09 10:30,9,94.89,94.94,94.88,94.91,579
20151201|2015-10-09 11:00,9,94.91,94.92,94.83,94.835,1274
20151201|2015-10-09 11:30,9,94.835,94.835,94.745,94.8,1579
20151201|2015-10-09 12:00,9,94.795,94.885,94.79,94.87,917
20151201|2015-10-09 12:30,9,94.865,94.875,94.835,94.875,515
20151201|2015-10-09 13:00,9,94.875,94.905,94.87,94.885,401
20151201|2015-10-09 13:30,9,94.875,94.905,94.87,94.88,682
20151201|2015-10-09 14:00,9,94.885,94.95,94.87,94.95,329
20151201|2015-10-09 14:30,9,94.955,94.98,94.94,94.945,218
20151201|2015-10-09 15:00,9,94.945,94.945,94.915,94.92,208
20151201|2015-10-09 15:30,9,94.925,94.955,94.915,94.915,87
20151201|2015-10-11 18:30,12,94.905,94.905,94.9,94.9,3
20151201|2015-10-11 19:00,12,94.9,94.92,94.825,94.855,102
20151201|2015-10-11 19:30,12,94.835,94.85,94.81,94.835,53
20151201|2015-10-11 20:00,12,94.835,94.89,94.83,94.89,58
20151201|2015-10-11 20:30,12,94.885,94.895,94.865,94.87,83
20151201|2015-10-11 21:00,12,94.87,94.875,94.835,94.835,59
20151201|2015-10-11 21:30,12,94.83,94.86,94.805,94.83,50
20151201|2015-10-11 22:00,12,94.83,94.845,94.81,94.83,182
20151201|2015-10-11 22:30,12,94.82,94.83,94.8,94.815,19
20151201|2015-10-11 23:00,12,94.81,94.82,94.81,94.81,32
20151201|2015-10-11 23:30,12,94.81,94.83,94.81,94.83,66
20151201|2015-10-12 00:00,12,94.825,94.825,94.805,94.805,18
20151201|2015-10-12 00:30,12,94.825,94.855,94.82,94.845,125
20151201|2015-10-12 01:00,12,94.845,94.87,94.83,94.835,271
20151201|2015-10-12 01:30,12,94.84,94.845,94.79,94.835,907
20151201|2015-10-12 02:00,12,94.845,94.885,94.79,94.815,257
20151201|2015-10-12 02:30,12,94.815,94.815,94.73,94.745,436
20151201|2015-10-12 03:00,12,94.75,94.805,94.75,94.775,669
20151201|2015-10-12 03:30,12,94.775,94.78,94.735,94.77,119
20151201|2015-10-12 04:00,12,94.765,94.77,94.67,94.685,501
20151201|2015-10-12 04:30,12,94.68,94.73,94.665,94.73,157
20151201|2015-10-12 05:00,12,94.74,94.78,94.735,94.77,144
20151201|2015-10-12 05:30,12,94.77,94.86,94.745,94.83,401
20151201|2015-10-12 06:00,12,94.835,94.835,94.785,94.825,132
20151201|2015-10-12 06:30,12,94.815,94.815,94.75,94.755,145
20151201|2015-10-12 07:00,12,94.755,94.82,94.745,94.8,1028
20151201|2015-10-12 07:30,12,94.805,94.82,94.755,94.815,439
20151201|2015-10-12 08:00,12,94.82,94.82,94.76,94.795,544
20151201|2015-10-12 08:30,12,94.795,94.85,94.785,94.84,656
20151201|2015-10-12 09:00,12,94.835,94.85,94.765,94.775,1630
20151201|2015-10-12 09:30,12,94.77,94.84,94.75,94.785,1064
20151201|2015-10-12 10:00,12,94.785,94.895,94.785,94.865,1120
20151201|2015-10-12 10:30,12,94.865,94.87,94.81,94.815,697
20151201|2015-10-12 11:00,12,94.81,94.845,94.8,94.81,581
20151201|2015-10-12 11:30,12,94.805,94.81,94.745,94.75,442
20151201|2015-10-12 12:00,12,94.75,94.81,94.75,94.805,492
20151201|2015-10-12 12:30,12,94.795,94.845,94.78,94.825,394
20151201|2015-10-12 13:00,12,94.825,94.885,94.825,94.885,370
20151201|2015-10-12 13:30,12,94.875,94.895,94.855,94.88,361
20151201|2015-10-12 14:00,12,94.87,94.87,94.805,94.865,221
20151201|2015-10-12 14:30,12,94.865,94.9,94.865,94.9,195
20151201|2015-10-12 15:00,12,94.89,94.91,94.88,94.89,46
20151201|2015-10-12 15:30,12,94.895,94.91,94.865,94.9,45
20151201|2015-10-12 19:00,13,94.96,95,94.91,95,379
20151201|2015-10-12 19:30,13,95,95.025,94.97,95.02,396
20151201|2015-10-12 20:00,13,95.015,95.025,94.975,94.985,190
20151201|2015-10-12 20:30,13,95.005,95.015,94.975,94.985,60
20151201|2015-10-12 21:00,13,94.985,95.015,94.985,94.99,77
20151201|2015-10-12 21:30,13,94.985,94.985,94.95,94.95,82
20151201|2015-10-12 22:00,13,94.94,94.945,94.92,94.935,92
20151201|2015-10-12 22:30,13,94.935,94.975,94.935,94.965,71
20151201|2015-10-12 23:00,13,94.97,94.97,94.93,94.93,19
20151201|2015-10-12 23:30,13,94.94,94.94,94.895,94.91,81
20151201|2015-10-13 00:00,13,94.905,94.93,94.905,94.905,20
20151201|2015-10-13 00:30,13,94.905,94.905,94.84,94.845,111
20151201|2015-10-13 01:00,13,94.85,94.87,94.76,94.845,393
20151201|2015-10-13 01:30,13,94.845,94.865,94.79,94.79,224
20151201|2015-10-13 02:00,13,94.79,94.79,94.67,94.685,857
20151201|2015-10-13 02:30,13,94.675,94.68,94.575,94.605,840
20151201|2015-10-13 03:00,13,94.605,94.735,94.6,94.73,514
20151201|2015-10-13 03:30,13,94.735,94.85,94.69,94.84,700
20151201|2015-10-13 04:00,13,94.845,94.93,94.825,94.905,489
20151201|2015-10-13 04:30,13,94.905,94.935,94.795,94.815,253
20151201|2015-10-13 05:00,13,94.815,94.85,94.805,94.835,128
20151201|2015-10-13 05:30,13,94.825,94.935,94.795,94.86,222
20151201|2015-10-13 06:00,13,94.85,94.91,94.845,94.865,227
20151201|2015-10-13 06:30,13,94.87,94.895,94.85,94.885,286
20151201|2015-10-13 07:00,13,94.88,94.93,94.815,94.835,929
20151201|2015-10-13 07:30,13,94.83,94.83,94.72,94.785,1367
20151201|2015-10-13 08:00,13,94.785,94.905,94.77,94.895,1130
20151201|2015-10-13 08:30,13,94.895,94.91,94.84,94.905,1288
20151201|2015-10-13 09:00,13,94.9,94.98,94.875,94.965,2064
20151201|2015-10-13 09:30,13,94.96,94.975,94.85,94.865,1321
20151201|2015-10-13 10:00,13,94.865,94.865,94.79,94.81,1364
20151201|2015-10-13 10:30,13,94.815,94.83,94.77,94.805,729
20151201|2015-10-13 11:00,13,94.81,94.835,94.745,94.77,628
20151201|2015-10-13 11:30,13,94.77,94.81,94.76,94.76,538
20151201|2015-10-13 12:00,13,94.76,94.79,94.75,94.775,482
20151201|2015-10-13 12:30,13,94.77,94.825,94.76,94.82,413
20151201|2015-10-13 13:00,13,94.82,94.82,94.77,94.785,635
20151201|2015-10-13 13:30,13,94.78,94.81,94.77,94.795,799
20151201|2015-10-13 14:00,13,94.79,94.825,94.78,94.78,247
20151201|2015-10-13 14:30,13,94.785,94.795,94.73,94.775,401
20151201|2015-10-13 15:00,13,94.78,94.795,94.77,94.795,29
20151201|2015-10-13 15:30,13,94.8,94.83,94.785,94.815,68
20151201|2015-10-13 19:00,14,94.79,94.795,94.725,94.725,95
20151201|2015-10-13 19:30,14,94.725,94.745,94.705,94.715,198
20151201|2015-10-13 20:00,14,94.71,94.72,94.675,94.72,81
20151201|2015-10-13 20:30,14,94.725,94.775,94.72,94.72,85
20151201|2015-10-13 21:00,14,94.72,94.75,94.7,94.72,81
20151201|2015-10-13 21:30,14,94.705,94.72,94.69,94.72,169
20151201|2015-10-13 22:00,14,94.73,94.74,94.725,94.73,75
20151201|2015-10-13 22:30,14,94.72,94.75,94.72,94.73,29
20151201|2015-10-13 23:00,14,94.745,94.765,94.745,94.75,19
20151201|2015-10-13 23:30,14,94.74,94.74,94.725,94.725,15
20151201|2015-10-14 00:00,14,94.715,94.715,94.685,94.695,51
20151201|2015-10-14 00:30,14,94.695,94.725,94.69,94.69,67
20151201|2015-10-14 01:00,14,94.705,94.72,94.64,94.685,629
20151201|2015-10-14 01:30,14,94.68,94.69,94.65,94.665,147
20151201|2015-10-14 02:00,14,94.665,94.67,94.525,94.53,1013
20151201|2015-10-14 02:30,14,94.53,94.59,94.475,94.56,537
20151201|2015-10-14 03:00,14,94.55,94.63,94.54,94.615,430
20151201|2015-10-14 03:30,14,94.62,94.62,94.525,94.545,325
20151201|2015-10-14 04:00,14,94.55,94.57,94.515,94.535,283
20151201|2015-10-14 04:30,14,94.535,94.585,94.525,94.575,212
20151201|2015-10-14 05:00,14,94.565,94.595,94.545,94.58,185
20151201|2015-10-14 05:30,14,94.58,94.585,94.54,94.575,97
20151201|2015-10-14 06:00,14,94.57,94.64,94.525,94.61,328
20151201|2015-10-14 06:30,14,94.615,94.62,94.53,94.56,355
20151201|2015-10-14 07:00,14,94.555,94.555,94.51,94.51,580
20151201|2015-10-14 07:30,14,94.505,94.505,94.23,94.305,4984
20151201|2015-10-14 08:00,14,94.29,94.36,94.25,94.34,1740
20151201|2015-10-14 08:30,14,94.34,94.505,94.29,94.465,3333
20151201|2015-10-14 09:00,14,94.47,94.485,94.315,94.335,1941
20151201|2015-10-14 09:30,14,94.335,94.375,94.28,94.305,1694
20151201|2015-10-14 10:00,14,94.305,94.33,94.235,94.265,2046
20151201|2015-10-14 10:30,14,94.26,94.31,94.23,94.285,1443
20151201|2015-10-14 11:00,14,94.285,94.285,94.215,94.245,1480
20151201|2015-10-14 11:30,14,94.245,94.28,94.215,94.215,1511
20151201|2015-10-14 12:00,14,94.215,94.225,94.185,94.205,1004
20151201|2015-10-14 12:30,14,94.205,94.215,94.175,94.185,921
20151201|2015-10-14 13:00,14,94.185,94.195,94.025,94.025,2813
20151201|2015-10-14 13:30,14,94.03,94.055,93.945,93.95,1912
20151201|2015-10-14 14:00,14,93.95,93.995,93.86,93.895,1739
20151201|2015-10-14 14:30,14,93.89,93.985,93.88,93.9,977
20151201|2015-10-14 15:00,14,93.895,93.985,93.895,93.985,212
20151201|2015-10-14 15:30,14,93.985,94.02,93.965,93.965,109
20151201|2015-10-14 19:00,15,93.98,94.01,93.925,93.98,209
20151201|2015-10-14 19:30,15,93.98,94.055,93.975,94.04,189
20151201|2015-10-14 20:00,15,94.04,94.09,94.035,94.065,148
20151201|2015-10-14 20:30,15,94.065,94.075,94.025,94.025,124
20151201|2015-10-14 21:00,15,94.03,94.04,93.99,93.99,54
20151201|2015-10-14 21:30,15,93.99,93.995,93.9,93.91,359
20151201|2015-10-14 22:00,15,93.915,93.95,93.895,93.94,129
20151201|2015-10-14 22:30,15,93.93,93.975,93.93,93.97,62
20151201|2015-10-14 23:00,15,93.97,93.975,93.94,93.94,45
20151201|2015-10-14 23:30,15,93.935,93.99,93.935,93.97,61
20151201|2015-10-15 00:00,15,93.985,93.985,93.915,93.945,79
20151201|2015-10-15 00:30,15,93.94,93.96,93.935,93.945,139
20151201|2015-10-15 01:00,15,93.94,93.965,93.855,93.855,428
20151201|2015-10-15 01:30,15,93.855,93.935,93.84,93.92,512
20151201|2015-10-15 02:00,15,93.92,94.015,93.83,93.995,2059
20151201|2015-10-15 02:30,15,93.995,94.18,93.995,94.11,1128
20151201|2015-10-15 03:00,15,94.115,94.115,94.07,94.08,417
20151201|2015-10-15 03:30,15,94.09,94.09,93.955,94.065,419
20151201|2015-10-15 04:00,15,94.06,94.085,94.005,94.065,236
20151201|2015-10-15 04:30,15,94.065,94.075,94.015,94.065,108
20151201|2015-10-15 05:00,15,94.08,94.15,94.05,94.12,302
20151201|2015-10-15 05:30,15,94.12,94.13,94.08,94.095,150
20151201|2015-10-15 06:00,15,94.1,94.13,94.08,94.105,119
20151201|2015-10-15 06:30,15,94.105,94.13,94.095,94.12,391
20151201|2015-10-15 07:00,15,94.12,94.16,94.025,94.07,715
20151201|2015-10-15 07:30,15,94.1,94.605,94.1,94.505,5815
20151201|2015-10-15 08:00,15,94.5,94.625,94.47,94.505,1737
20151201|2015-10-15 08:30,15,94.5,94.625,94.45,94.61,2426
20151201|2015-10-15 09:00,15,94.595,94.595,94.455,94.47,1924
20151201|2015-10-15 09:30,15,94.465,94.525,94.38,94.455,3382
20151201|2015-10-15 10:00,15,94.455,94.46,94.275,94.35,2422
20151201|2015-10-15 10:30,15,94.345,94.375,94.25,94.26,989
20151201|2015-10-15 11:00,15,94.255,94.315,94.215,94.225,1167
20151201|2015-10-15 11:30,15,94.22,94.325,94.195,94.3,1237
20151201|2015-10-15 12:00,15,94.305,94.395,94.3,94.34,881
20151201|2015-10-15 12:30,15,94.34,94.455,94.34,94.45,407
20151201|2015-10-15 13:00,15,94.46,94.505,94.42,94.43,645
20151201|2015-10-15 13:30,15,94.425,94.45,94.4,94.42,618
20151201|2015-10-15 14:00,15,94.415,94.495,94.415,94.49,287
20151201|2015-10-15 14:30,15,94.49,94.52,94.48,94.48,544
20151201|2015-10-15 15:00,15,94.49,94.49,94.435,94.455,98
20151201|2015-10-15 15:30,15,94.47,94.51,94.465,94.485,71
20151201|2015-10-15 19:00,16,94.59,94.635,94.56,94.6,471
20151201|2015-10-15 19:30,16,94.6,94.6,94.565,94.59,237
20151201|2015-10-15 20:00,16,94.585,94.645,94.575,94.595,334
20151201|2015-10-15 20:30,16,94.595,94.61,94.585,94.595,68
20151201|2015-10-15 21:00,16,94.6,94.605,94.54,94.55,55
20151201|2015-10-15 21:30,16,94.545,94.55,94.53,94.545,91
20151201|2015-10-15 22:00,16,94.54,94.545,94.505,94.53,72
20151201|2015-10-15 22:30,16,94.515,94.53,94.49,94.51,118
20151201|2015-10-15 23:00,16,94.515,94.555,94.515,94.55,153
20151201|2015-10-15 23:30,16,94.545,94.56,94.52,94.52,52
20151201|2015-10-16 00:00,16,94.52,94.52,94.485,94.505,187
20151201|2015-10-16 00:30,16,94.51,94.535,94.5,94.525,191
20151201|2015-10-16 01:00,16,94.52,94.525,94.46,94.49,286
20151201|2015-10-16 01:30,16,94.485,94.495,94.415,94.495,226
20151201|2015-10-16 02:00,16,94.495,94.6,94.415,94.57,397
20151201|2015-10-16 02:30,16,94.57,94.595,94.565,94.585,138
20151201|2015-10-16 03:00,16,94.58,94.695,94.545,94.66,713
20151201|2015-10-16 03:30,16,94.67,94.685,94.645,94.67,211
20151201|2015-10-16 04:00,16,94.665,94.73,94.625,94.645,336
20151201|2015-10-16 04:30,16,94.635,94.805,94.62,94.725,646
20151201|2015-10-16 05:00,16,94.725,94.77,94.71,94.745,462
20151201|2015-10-16 05:30,16,94.745,94.78,94.67,94.71,819
20151201|2015-10-16 06:00,16,94.735,94.735,94.65,94.665,149
20151201|2015-10-16 06:30,16,94.67,94.74,94.645,94.725,383
20151201|2015-10-16 07:00,16,94.725,94.73,94.665,94.685,541
20151201|2015-10-16 07:30,16,94.69,94.715,94.61,94.66,601
20151201|2015-10-16 08:00,16,94.665,94.7,94.57,94.615,1220
20151201|2015-10-16 08:30,16,94.61,94.62,94.465,94.54,1609
20151201|2015-10-16 09:00,16,94.56,94.66,94.545,94.61,1348
20151201|2015-10-16 09:30,16,94.62,94.67,94.575,94.58,718
20151201|2015-10-16 10:00,16,94.58,94.75,94.555,94.705,1618
20151201|2015-10-16 10:30,16,94.71,94.805,94.7,94.73,1266
20151201|2015-10-16 11:00,16,94.73,94.74,94.635,94.68,972
20151201|2015-10-16 11:30,16,94.68,94.685,94.555,94.59,820
20151201|2015-10-16 12:00,16,94.585,94.6,94.545,94.575,391
20151201|2015-10-16 12:30,16,94.575,94.575,94.51,94.53,483
20151201|2015-10-16 13:00,16,94.535,94.56,94.52,94.56,292
20151201|2015-10-16 13:30,16,94.56,94.615,94.55,94.58,633
20151201|2015-10-16 14:00,16,94.58,94.685,94.575,94.68,477
20151201|2015-10-16 14:30,16,94.675,94.755,94.675,94.755,452
20151201|2015-10-16 15:00,16,94.745,94.775,94.715,94.745,80
20151201|2015-10-16 15:30,16,94.75,94.775,94.735,94.775,53
20151201|2015-10-18 17:00,19,94.72,94.72,94.71,94.71,21
20151201|2015-10-18 17:30,19,94.72,94.755,94.71,94.755,23
20151201|2015-10-18 18:00,19,94.75,94.75,94.73,94.73,7
20151201|2015-10-18 18:30,19,94.725,94.725,94.695,94.7,30
20151201|2015-10-18 19:00,19,94.705,94.72,94.63,94.67,113
20151201|2015-10-18 19:30,19,94.67,94.67,94.62,94.645,380
20151201|2015-10-18 20:00,19,94.64,94.645,94.595,94.64,101
20151201|2015-10-18 20:30,19,94.64,94.665,94.63,94.635,100
20151201|2015-10-18 21:00,19,94.635,94.715,94.62,94.7,284
20151201|2015-10-18 21:30,19,94.7,94.72,94.68,94.71,49
20151201|2015-10-18 22:00,19,94.735,94.76,94.735,94.75,165
20151201|2015-10-18 22:30,19,94.745,94.76,94.705,94.71,222
20151201|2015-10-18 23:00,19,94.72,94.725,94.7,94.7,33
20151201|2015-10-18 23:30,19,94.7,94.71,94.68,94.705,106
20151201|2015-10-19 00:00,19,94.7,94.7,94.64,94.65,79
20151201|2015-10-19 00:30,19,94.65,94.69,94.64,94.67,110
20151201|2015-10-19 01:00,19,94.665,94.67,94.6,94.625,297
20151201|2015-10-19 01:30,19,94.63,94.665,94.61,94.62,129
20151201|2015-10-19 02:00,19,94.63,94.755,94.61,94.745,345
20151201|2015-10-19 02:30,19,94.735,94.825,94.715,94.715,869
20151201|2015-10-19 03:00,19,94.715,94.725,94.64,94.65,738
20151201|2015-10-19 03:30,19,94.645,94.72,94.645,94.68,172
20151201|2015-10-19 04:00,19,94.685,94.79,94.685,94.785,401
20151201|2015-10-19 04:30,19,94.785,94.915,94.785,94.915,633
20151201|2015-10-19 05:00,19,94.92,94.985,94.915,94.955,666
20151201|2015-10-19 05:30,19,94.955,94.96,94.885,94.89,248
20151201|2015-10-19 06:00,19,94.89,94.895,94.85,94.855,305
20151201|2015-10-19 06:30,19,94.875,94.9,94.86,94.9,107
20151201|2015-10-19 07:00,19,94.895,94.895,94.835,94.855,511
20151201|2015-10-19 07:30,19,94.865,94.865,94.795,94.83,642
20151201|2015-10-19 08:00,19,94.83,94.84,94.78,94.785,613
20151201|2015-10-19 08:30,19,94.79,94.945,94.785,94.94,754
20151201|2015-10-19 09:00,19,94.94,94.98,94.88,94.96,1155
20151201|2015-10-19 09:30,19,94.96,95.045,94.895,95.015,2155
20151201|2015-10-19 10:00,19,95.02,95.025,94.955,94.955,1187
20151201|2015-10-19 10:30,19,94.96,95.04,94.945,95.01,596
20151201|2015-10-19 11:00,19,95.005,95.01,94.96,94.97,1428
20151201|2015-10-19 11:30,19,94.965,94.99,94.94,94.97,970
20151201|2015-10-19 12:00,19,94.98,94.985,94.925,94.955,359
20151201|2015-10-19 12:30,19,94.97,94.975,94.94,94.96,302
20151201|2015-10-19 13:00,19,94.955,94.975,94.94,94.95,377
20151201|2015-10-19 13:30,19,94.955,94.985,94.94,94.955,561
20151201|2015-10-19 14:00,19,94.95,95.01,94.945,94.99,247
20151201|2015-10-19 14:30,19,94.99,94.995,94.96,94.975,303
20151201|2015-10-19 15:00,19,94.98,95.01,94.97,95.01,47
20151201|2015-10-19 15:30,19,95.01,95.015,94.95,94.98,91
20151201|2015-10-19 19:00,20,94.97,94.985,94.945,94.955,84
20151201|2015-10-19 19:30,20,94.955,94.965,94.92,94.92,185
20151201|2015-10-19 20:00,20,94.915,94.925,94.91,94.91,82
20151201|2015-10-19 20:30,20,94.91,94.925,94.895,94.925,23
20151201|2015-10-19 21:00,20,94.935,94.95,94.93,94.94,16
20151201|2015-10-19 21:30,20,94.93,94.935,94.925,94.925,14
20151201|2015-10-19 22:00,20,94.925,94.94,94.925,94.93,11
20151201|2015-10-19 22:30,20,94.925,94.93,94.92,94.92,16
20151201|2015-10-19 23:00,20,94.925,94.925,94.925,94.925,3
20151201|2015-10-19 23:30,20,94.92,94.945,94.92,94.945,16
20151201|2015-10-20 00:00,20,94.945,94.96,94.935,94.96,34
20151201|2015-10-20 00:30,20,94.955,94.955,94.91,94.935,111
20151201|2015-10-20 01:00,20,94.93,94.965,94.92,94.935,112
20151201|2015-10-20 01:30,20,94.935,94.97,94.925,94.925,107
20151201|2015-10-20 02:00,20,94.94,94.95,94.815,94.855,423
20151201|2015-10-20 02:30,20,94.86,94.86,94.8,94.835,180
20151201|2015-10-20 03:00,20,94.825,94.86,94.735,94.765,433
20151201|2015-10-20 03:30,20,94.76,94.805,94.76,94.77,265
20151201|2015-10-20 04:00,20,94.77,94.845,94.73,94.75,139
20151201|2015-10-20 04:30,20,94.755,94.765,94.69,94.71,270
20151201|2015-10-20 05:00,20,94.7,94.7,94.63,94.68,330
20151201|2015-10-20 05:30,20,94.675,94.685,94.63,94.655,119
20151201|2015-10-20 06:00,20,94.655,94.705,94.655,94.69,133
20151201|2015-10-20 06:30,20,94.69,94.7,94.655,94.695,250
20151201|2015-10-20 07:00,20,94.69,94.745,94.68,94.715,754
20151201|2015-10-20 07:30,20,94.705,94.8,94.705,94.73,842
20151201|2015-10-20 08:00,20,94.74,94.775,94.715,94.745,577
20151201|2015-10-20 08:30,20,94.745,94.845,94.73,94.82,1756
20151201|2015-10-20 09:00,20,94.82,94.83,94.77,94.81,1281
20151201|2015-10-20 09:30,20,94.815,94.92,94.785,94.875,1294
20151201|2015-10-20 10:00,20,94.88,94.89,94.835,94.88,1065
20151201|2015-10-20 10:30,20,94.88,94.89,94.775,94.78,835
20151201|2015-10-20 11:00,20,94.785,94.86,94.78,94.85,913
20151201|2015-10-20 11:30,20,94.85,94.855,94.805,94.83,724
20151201|2015-10-20 12:00,20,94.83,94.84,94.795,94.835,618
20151201|2015-10-20 12:30,20,94.845,94.93,94.83,94.91,759
20151201|2015-10-20 13:00,20,94.905,94.965,94.905,94.91,586
20151201|2015-10-20 13:30,20,94.91,94.945,94.875,94.935,724
20151201|2015-10-20 14:00,20,94.93,94.94,94.885,94.895,246
20151201|2015-10-20 14:30,20,94.895,94.93,94.89,94.93,242
20151201|2015-10-20 15:00,20,94.93,94.93,94.895,94.895,37
20151201|2015-10-20 15:30,20,94.895,94.905,94.89,94.9,77
20151201|2015-10-20 19:00,21,94.855,94.875,94.825,94.85,114
20151201|2015-10-20 19:30,21,94.86,94.86,94.78,94.815,93
20151201|2015-10-20 20:00,21,94.8,94.83,94.795,94.825,19
20151201|2015-10-20 20:30,21,94.82,94.835,94.805,94.825,61
20151201|2015-10-20 21:00,21,94.83,94.84,94.82,94.825,84
20151201|2015-10-20 21:30,21,94.83,94.845,94.83,94.83,17
20151201|2015-10-20 22:00,21,94.825,94.825,94.8,94.805,21
20151201|2015-10-20 22:30,21,94.815,94.825,94.79,94.81,51
20151201|2015-10-20 23:00,21,94.82,94.84,94.82,94.84,33
20151201|2015-10-20 23:30,21,94.83,94.84,94.82,94.82,30
20151201|2015-10-21 00:00,21,94.815,94.84,94.815,94.84,33
20151201|2015-10-21 00:30,21,94.85,94.905,94.84,94.87,184
20151201|2015-10-21 01:00,21,94.87,94.925,94.865,94.895,163
20151201|2015-10-21 01:30,21,94.9,94.945,94.845,94.92,174
20151201|2015-10-21 02:00,21,94.915,94.915,94.86,94.86,278
20151201|2015-10-21 02:30,21,94.85,94.85,94.75,94.78,379
20151201|2015-10-21 03:00,21,94.77,94.81,94.755,94.8,159
20151201|2015-10-21 03:30,21,94.8,94.875,94.795,94.855,252
20151201|2015-10-21 04:00,21,94.865,94.995,94.865,94.92,745
20151201|2015-10-21 04:30,21,94.92,94.93,94.865,94.89,304
20151201|2015-10-21 05:00,21,94.895,94.915,94.87,94.89,162
20151201|2015-10-21 05:30,21,94.895,94.91,94.845,94.87,199
20151201|2015-10-21 06:00,21,94.87,94.915,94.835,94.91,269
20151201|2015-10-21 06:30,21,94.905,94.925,94.86,94.89,160
20151201|2015-10-21 07:00,21,94.88,94.935,94.875,94.905,450
20151201|2015-10-21 07:30,21,94.895,94.955,94.89,94.91,914
20151201|2015-10-21 08:00,21,94.905,94.965,94.9,94.93,617
20151201|2015-10-21 08:30,21,94.935,95,94.905,94.985,1103
20151201|2015-10-21 09:00,21,94.98,95.025,94.955,94.995,1626
20151201|2015-10-21 09:30,21,94.995,95.055,94.925,94.925,1225
20151201|2015-10-21 10:00,21,94.93,94.945,94.865,94.93,1229
20151201|2015-10-21 10:30,21,94.93,95.005,94.905,94.995,635
20151201|2015-10-21 11:00,21,94.995,94.995,94.94,94.995,460
20151201|2015-10-21 11:30,21,94.995,95.05,94.995,95.01,425
20151201|2015-10-21 12:00,21,95.005,95.01,94.96,94.975,669
20151201|2015-10-21 12:30,21,94.975,95.065,94.955,95.065,729
20151201|2015-10-21 13:00,21,95.06,95.08,95.02,95.025,552
20151201|2015-10-21 13:30,21,95.02,95.075,95.015,95.06,609
20151201|2015-10-21 14:00,21,95.06,95.08,95.045,95.06,263
20151201|2015-10-21 14:30,21,95.06,95.09,95.04,95.08,303
20151201|2015-10-21 15:00,21,95.085,95.09,95.065,95.08,173
20151201|2015-10-21 15:30,21,95.08,95.095,95.07,95.07,105
20151201|2015-10-21 19:00,22,95.05,95.075,95.025,95.05,221
20151201|2015-10-21 19:30,22,95.055,95.135,95.055,95.095,207
20151201|2015-10-21 20:00,22,95.1,95.1,95.05,95.065,126
20151201|2015-10-21 20:30,22,95.055,95.055,94.995,95.04,160
20151201|2015-10-21 21:00,22,95.04,95.045,95.025,95.025,211
20151201|2015-10-21 21:30,22,95.03,95.05,95.03,95.03,491
20151201|2015-10-21 22:00,22,95.03,95.03,95.005,95.015,28
20151201|2015-10-21 22:30,22,95.01,95.015,94.995,95,30
20151201|2015-10-21 23:00,22,95.005,95.02,94.985,95.015,69
20151201|2015-10-21 23:30,22,95.015,95.065,95.005,95.055,113
20151201|2015-10-22 00:00,22,95.055,95.09,95.05,95.085,112
20151201|2015-10-22 00:30,22,95.09,95.125,95.06,95.115,106
20151201|2015-10-22 01:00,22,95.115,95.115,95.05,95.055,182
20151201|2015-10-22 01:30,22,95.05,95.1,95.025,95.05,280
20151201|2015-10-22 02:00,22,95.045,95.2,95.01,95.18,590
20151201|2015-10-22 02:30,22,95.18,95.195,95.15,95.17,239
20151201|2015-10-22 03:00,22,95.175,95.22,95.13,95.13,628
20151201|2015-10-22 03:30,22,95.13,95.175,95.1,95.14,275
20151201|2015-10-22 04:00,22,95.15,95.205,95.14,95.175,204
20151201|2015-10-22 04:30,22,95.18,95.215,95.165,95.17,75
20151201|2015-10-22 05:00,22,95.165,95.18,95.115,95.115,136
20151201|2015-10-22 05:30,22,95.12,95.175,95.12,95.15,268
20151201|2015-10-22 06:00,22,95.145,95.145,95.085,95.13,329
20151201|2015-10-22 06:30,22,95.13,95.16,95.1,95.145,435
20151201|2015-10-22 07:00,22,95.145,95.545,95.12,95.53,1848
20151201|2015-10-22 07:30,22,95.545,96.03,95.425,95.88,13574
20151201|2015-10-22 08:00,22,95.885,96.055,95.78,95.99,5212
20151201|2015-10-22 08:30,22,95.99,96.145,95.99,96.12,5268
20151201|2015-10-22 09:00,22,96.125,96.145,95.97,96,2543
20151201|2015-10-22 09:30,22,96,96.13,95.97,96.105,2339
20151201|2015-10-22 10:00,22,96.105,96.145,96.07,96.125,2772
20151201|2015-10-22 10:30,22,96.125,96.26,96.09,96.245,2039
20151201|2015-10-22 11:00,22,96.235,96.395,96.235,96.385,3333
20151201|2015-10-22 11:30,22,96.38,96.405,96.24,96.28,1443
20151201|2015-10-22 12:00,22,96.285,96.33,96.26,96.3,572
20151201|2015-10-22 12:30,22,96.295,96.385,96.285,96.375,743
20151201|2015-10-22 13:00,22,96.37,96.395,96.345,96.375,959
20151201|2015-10-22 13:30,22,96.38,96.46,96.365,96.45,1970
20151201|2015-10-22 14:00,22,96.445,96.445,96.39,96.4,989
20151201|2015-10-22 14:30,22,96.4,96.46,96.385,96.46,670
20151201|2015-10-22 15:00,22,96.455,96.5,96.42,96.435,260
20151201|2015-10-22 15:30,22,96.435,96.46,96.405,96.42,135
20151201|2015-10-22 19:00,23,96.595,96.655,96.56,96.57,650
20151201|2015-10-22 19:30,23,96.56,96.575,96.52,96.55,371
20151201|2015-10-22 20:00,23,96.55,96.55,96.4,96.425,677
20151201|2015-10-22 20:30,23,96.435,96.495,96.435,96.445,94
20151201|2015-10-22 21:00,23,96.445,96.46,96.4,96.415,123
20151201|2015-10-22 21:30,23,96.42,96.435,96.365,96.365,109
20151201|2015-10-22 22:00,23,96.375,96.39,96.35,96.355,154
20151201|2015-10-22 22:30,23,96.355,96.395,96.35,96.37,74
20151201|2015-10-22 23:00,23,96.365,96.375,96.35,96.365,52
20151201|2015-10-22 23:30,23,96.375,96.415,96.375,96.41,36
20151201|2015-10-23 00:00,23,96.415,96.415,96.395,96.41,30
20151201|2015-10-23 00:30,23,96.405,96.41,96.325,96.33,119
20151201|2015-10-23 01:00,23,96.33,96.445,96.325,96.43,317
20151201|2015-10-23 01:30,23,96.425,96.43,96.32,96.375,1295
20151201|2015-10-23 02:00,23,96.37,96.48,96.275,96.425,1627
20151201|2015-10-23 02:30,23,96.43,96.45,96.325,96.405,846
20151201|2015-10-23 03:00,23,96.41,96.415,96.235,96.29,2380
20151201|2015-10-23 03:30,23,96.29,96.335,96.245,96.285,423
20151201|2015-10-23 04:00,23,96.29,96.3,96.225,96.3,611
20151201|2015-10-23 04:30,23,96.3,96.435,96.295,96.425,469
20151201|2015-10-23 05:00,23,96.425,96.445,96.365,96.39,383
20151201|2015-10-23 05:30,23,96.39,96.545,96.38,96.545,1185
20151201|2015-10-23 06:00,23,96.54,96.595,96.465,96.495,776
20151201|2015-10-23 06:30,23,96.49,96.52,96.435,96.505,478
20151201|2015-10-23 07:00,23,96.5,96.8,96.47,96.785,2332
20151201|2015-10-23 07:30,23,96.795,96.97,96.77,96.895,5307
20151201|2015-10-23 08:00,23,96.89,96.985,96.885,96.95,2252
20151201|2015-10-23 08:30,23,96.95,97.12,96.875,97.08,4376
20151201|2015-10-23 09:00,23,97.09,97.135,97,97.005,2871
20151201|2015-10-23 09:30,23,97.01,97.095,96.955,97,3515
20151201|2015-10-23 10:00,23,97.005,97.16,96.985,97.135,2334
20151201|2015-10-23 10:30,23,97.14,97.19,97.08,97.135,1462
20151201|2015-10-23 11:00,23,97.13,97.155,97.06,97.15,870
20151201|2015-10-23 11:30,23,97.145,97.18,97.115,97.14,1472
20151201|2015-10-23 12:00,23,97.145,97.235,97.135,97.235,1970
20151201|2015-10-23 12:30,23,97.235,97.28,97.215,97.275,934
20151201|2015-10-23 13:00,23,97.265,97.265,97.195,97.205,317
20151201|2015-10-23 13:30,23,97.205,97.25,97.16,97.24,992
20151201|2015-10-23 14:00,23,97.235,97.28,97.22,97.28,401
20151201|2015-10-23 14:30,23,97.28,97.3,97.205,97.21,931
20151201|2015-10-23 15:00,23,97.205,97.235,97.185,97.2,85
20151201|2015-10-23 15:30,23,97.2,97.22,97.18,97.185,154
20151201|2015-10-25 17:00,26,97.235,97.25,97.16,97.2,65
20151201|2015-10-25 17:30,26,97.2,97.22,97.145,97.145,19
20151201|2015-10-25 18:00,26,97.15,97.19,97.135,97.18,22
20151201|2015-10-25 18:30,26,97.145,97.165,97.135,97.16,52
20151201|2015-10-25 19:00,26,97.16,97.17,97.065,97.065,544
20151201|2015-10-25 19:30,26,97.08,97.16,97.08,97.13,139
20151201|2015-10-25 20:00,26,97.145,97.16,97.065,97.07,97
20151201|2015-10-25 20:30,26,97.065,97.11,97.065,97.1,78
20151201|2015-10-25 21:00,26,97.09,97.09,97.03,97.04,130
20151201|2015-10-25 21:30,26,97.03,97.065,97.01,97.05,565
20151201|2015-10-25 22:00,26,97.04,97.045,96.99,96.995,148
20151201|2015-10-25 22:30,26,96.99,97,96.98,96.985,190
20151201|2015-10-25 23:00,26,96.99,96.99,96.975,96.98,49
20151201|2015-10-25 23:30,26,96.97,97.01,96.965,97.005,99
20151201|2015-10-26 00:00,26,97.015,97.015,96.97,96.99,90
20151201|2015-10-26 00:30,26,96.99,97.01,96.975,96.98,142
20151201|2015-10-26 01:00,26,96.98,97.05,96.955,97.045,212
20151201|2015-10-26 01:30,26,97.035,97.055,97.01,97.05,379
20151201|2015-10-26 02:00,26,97.05,97.055,96.94,96.995,753
20151201|2015-10-26 02:30,26,96.99,96.995,96.905,96.96,379
20151201|2015-10-26 03:00,26,96.96,97,96.865,96.89,771
20151201|2015-10-26 03:30,26,96.89,96.995,96.88,96.94,430
20151201|2015-10-26 04:00,26,96.95,97.055,96.915,97.04,746
20151201|2015-10-26 04:30,26,97.03,97.04,97.005,97.03,487
20151201|2015-10-26 05:00,26,97.035,97.05,96.995,97.02,166
20151201|2015-10-26 05:30,26,97.02,97.02,96.965,97,162
20151201|2015-10-26 06:00,26,97.005,97.045,96.985,97.02,153
20151201|2015-10-26 06:30,26,97.015,97.08,96.995,97.075,553
20151201|2015-10-26 07:00,26,97.06,97.095,97.02,97.075,998
20151201|2015-10-26 07:30,26,97.08,97.14,97.05,97.115,723
20151201|2015-10-26 08:00,26,97.115,97.2,97.115,97.165,893
20151201|2015-10-26 08:30,26,97.165,97.165,96.985,97.01,1814
20151201|2015-10-26 09:00,26,96.99,97.005,96.855,96.92,2614
20151201|2015-10-26 09:30,26,96.915,96.985,96.86,96.965,1277
20151201|2015-10-26 10:00,26,96.965,96.965,96.86,96.9,1409
20151201|2015-10-26 10:30,26,96.9,96.93,96.87,96.88,927
20151201|2015-10-26 11:00,26,96.88,96.93,96.835,96.91,1544
20151201|2015-10-26 11:30,26,96.915,96.92,96.86,96.88,377
20151201|2015-10-26 12:00,26,96.88,96.915,96.785,96.905,741
20151201|2015-10-26 12:30,26,96.91,96.92,96.87,96.89,745
20151201|2015-10-26 13:00,26,96.885,96.935,96.885,96.925,669
20151201|2015-10-26 13:30,26,96.93,96.975,96.93,96.965,967
20151201|2015-10-26 14:00,26,96.97,96.985,96.935,96.94,354
20151201|2015-10-26 14:30,26,96.945,96.955,96.92,96.93,256
20151201|2015-10-26 15:00,26,96.92,96.945,96.9,96.92,43
20151201|2015-10-26 15:30,26,96.915,96.92,96.88,96.885,58
20151201|2015-10-26 19:00,27,96.885,96.91,96.845,96.91,200
20151201|2015-10-26 19:30,27,96.905,96.915,96.865,96.91,109
20151201|2015-10-26 20:00,27,96.905,96.93,96.88,96.885,73
20151201|2015-10-26 20:30,27,96.88,96.91,96.875,96.9,73
20151201|2015-10-26 21:00,27,96.9,96.905,96.815,96.835,111
20151201|2015-10-26 21:30,27,96.825,96.825,96.765,96.78,362
20151201|2015-10-26 22:00,27,96.785,96.82,96.785,96.81,116
20151201|2015-10-26 22:30,27,96.81,96.82,96.77,96.775,60
20151201|2015-10-26 23:00,27,96.78,96.795,96.765,96.77,78
20151201|2015-10-26 23:30,27,96.775,96.805,96.775,96.8,40
20151201|2015-10-27 00:00,27,96.805,96.83,96.795,96.805,184
20151201|2015-10-27 00:30,27,96.81,96.81,96.775,96.795,145
20151201|2015-10-27 01:00,27,96.795,96.835,96.79,96.83,188
20151201|2015-10-27 01:30,27,96.83,96.88,96.825,96.845,290
20151201|2015-10-27 02:00,27,96.845,96.88,96.81,96.815,319
20151201|2015-10-27 02:30,27,96.815,96.895,96.735,96.85,1671
20151201|2015-10-27 03:00,27,96.85,96.89,96.815,96.89,390
20151201|2015-10-27 03:30,27,96.875,96.925,96.845,96.92,320
20151201|2015-10-27 04:00,27,96.92,96.975,96.915,96.965,320
20151201|2015-10-27 04:30,27,96.965,96.965,96.89,96.93,248
20151201|2015-10-27 05:00,27,96.93,96.945,96.84,96.855,268
20151201|2015-10-27 05:30,27,96.855,96.9,96.83,96.85,256
20151201|2015-10-27 06:00,27,96.85,96.86,96.815,96.85,439
20151201|2015-10-27 06:30,27,96.85,96.86,96.78,96.8,434
20151201|2015-10-27 07:00,27,96.795,96.85,96.68,96.715,1002
20151201|2015-10-27 07:30,27,96.69,96.895,96.62,96.895,2069
20151201|2015-10-27 08:00,27,96.9,96.935,96.8,96.87,1556
20151201|2015-10-27 08:30,27,96.865,97,96.82,96.975,1718
20151201|2015-10-27 09:00,27,96.965,97.06,96.9,97.015,3451
20151201|2015-10-27 09:30,27,97.01,97.03,96.94,96.965,2087
20151201|2015-10-27 10:00,27,96.965,97.045,96.965,97,1429
20151201|2015-10-27 10:30,27,97,97.02,96.875,96.91,1141
20151201|2015-10-27 11:00,27,96.915,97.005,96.89,97,1030
20151201|2015-10-27 11:30,27,97,97.045,96.95,97.005,1080
20151201|2015-10-27 12:00,27,97,97.04,96.975,96.995,827
20151201|2015-10-27 12:30,27,97,97.03,96.995,97.02,476
20151201|2015-10-27 13:00,27,97.02,97.035,96.97,96.98,924
20151201|2015-10-27 13:30,27,96.985,97.025,96.98,96.99,769
20151201|2015-10-27 14:00,27,96.99,97.025,96.965,97.025,475
20151201|2015-10-27 14:30,27,97.03,97.035,97.005,97.015,274
20151201|2015-10-27 15:00,27,97.005,97.045,97,97.02,113
20151201|2015-10-27 15:30,27,97.03,97.03,96.98,96.98,39
20151201|2015-10-27 19:00,28,97.05,97.105,97.05,97.085,137
20151201|2015-10-27 19:30,28,97.095,97.105,97.045,97.07,129
20151201|2015-10-27 20:00,28,97.05,97.06,97.025,97.05,38
20151201|2015-10-27 20:30,28,97.045,97.09,97.025,97.075,159
20151201|2015-10-27 21:00,28,97.075,97.11,97.06,97.065,149
20151201|2015-10-27 21:30,28,97.065,97.065,97.02,97.05,80
20151201|2015-10-27 22:00,28,97.05,97.05,97.025,97.03,38
20151201|2015-10-27 22:30,28,97.025,97.06,97.015,97.06,92
20151201|2015-10-27 23:00,28,97.045,97.045,97.035,97.035,10
20151201|2015-10-27 23:30,28,97.03,97.055,97.03,97.05,47
20151201|2015-10-28 00:00,28,97.05,97.065,97.05,97.065,72
20151201|2015-10-28 00:30,28,97.075,97.095,97.055,97.065,168
20151201|2015-10-28 01:00,28,97.055,97.055,97.03,97.035,146
20151201|2015-10-28 01:30,28,97.05,97.055,96.985,97.025,95
20151201|2015-10-28 02:00,28,97.01,97.025,96.96,97.01,380
20151201|2015-10-28 02:30,28,97.025,97.025,96.9,96.96,467
20151201|2015-10-28 03:00,28,96.96,96.99,96.955,96.97,320
20151201|2015-10-28 03:30,28,96.97,97.02,96.95,96.95,469
20151201|2015-10-28 04:00,28,96.97,96.97,96.905,96.925,154
20151201|2015-10-28 04:30,28,96.94,96.945,96.85,96.935,415
20151201|2015-10-28 05:00,28,96.93,96.93,96.82,96.84,347
20151201|2015-10-28 05:30,28,96.84,96.865,96.82,96.835,837
20151201|2015-10-28 06:00,28,96.835,96.85,96.745,96.81,1111
20151201|2015-10-28 06:30,28,96.81,96.865,96.805,96.83,338
20151201|2015-10-28 07:00,28,96.82,96.885,96.785,96.79,312
20151201|2015-10-28 07:30,28,96.8,96.835,96.665,96.67,1677
20151201|2015-10-28 08:00,28,96.67,96.76,96.67,96.745,846
20151201|2015-10-28 08:30,28,96.75,96.785,96.7,96.785,863
20151201|2015-10-28 09:00,28,96.78,96.84,96.765,96.825,1307
20151201|2015-10-28 09:30,28,96.825,96.83,96.69,96.7,1151
20151201|2015-10-28 10:00,28,96.7,96.73,96.66,96.72,1020
20151201|2015-10-28 10:30,28,96.71,96.75,96.51,96.75,3477
20151201|2015-10-28 11:00,28,96.75,96.785,96.61,96.685,1464
20151201|2015-10-28 11:30,28,96.685,96.72,96.665,96.695,442
20151201|2015-10-28 12:00,28,96.685,96.715,96.605,96.605,444
20151201|2015-10-28 12:30,28,96.605,96.765,96.585,96.75,992
20151201|2015-10-28 13:00,28,96.72,97.665,96.61,97.58,14805
20151201|2015-10-28 13:30,28,97.595,97.895,97.59,97.875,7343
20151201|2015-10-28 14:00,28,97.875,97.885,97.72,97.755,2932
20151201|2015-10-28 14:30,28,97.76,97.8,97.695,97.745,1037
20151201|2015-10-28 15:00,28,97.74,97.755,97.685,97.69,241
20151201|2015-10-28 15:30,28,97.68,97.735,97.655,97.725,121
20151201|2015-10-28 19:00,29,97.705,97.765,97.65,97.7,400
20151201|2015-10-28 19:30,29,97.685,97.795,97.65,97.75,559
20151201|2015-10-28 20:00,29,97.74,97.77,97.7,97.74,376
20151201|2015-10-28 20:30,29,97.735,97.735,97.695,97.705,198
20151201|2015-10-28 21:00,29,97.705,97.705,97.65,97.65,256
20151201|2015-10-28 21:30,29,97.655,97.655,97.62,97.645,149
20151201|2015-10-28 22:00,29,97.64,97.69,97.635,97.685,268
20151201|2015-10-28 22:30,29,97.69,97.705,97.67,97.685,127
20151201|2015-10-28 23:00,29,97.68,97.685,97.665,97.665,26
20151201|2015-10-28 23:30,29,97.665,97.7,97.665,97.695,9
20151201|2015-10-29 00:00,29,97.69,97.69,97.64,97.64,153
20151201|2015-10-29 00:30,29,97.64,97.66,97.64,97.65,104
20151201|2015-10-29 01:00,29,97.65,97.665,97.605,97.62,156
20151201|2015-10-29 01:30,29,97.625,97.635,97.585,97.635,403
20151201|2015-10-29 02:00,29,97.63,97.685,97.575,97.63,935
20151201|2015-10-29 02:30,29,97.625,97.71,97.595,97.68,1175
20151201|2015-10-29 03:00,29,97.68,97.75,97.625,97.655,596
20151201|2015-10-29 03:30,29,97.655,97.66,97.56,97.575,634
20151201|2015-10-29 04:00,29,97.57,97.575,97.41,97.485,1387
20151201|2015-10-29 04:30,29,97.485,97.51,97.425,97.45,463
20151201|2015-10-29 05:00,29,97.435,97.47,97.385,97.435,1181
20151201|2015-10-29 05:30,29,97.435,97.51,97.41,97.425,558
20151201|2015-10-29 06:00,29,97.425,97.5,97.415,97.48,561
20151201|2015-10-29 06:30,29,97.485,97.505,97.45,97.505,392
20151201|2015-10-29 07:00,29,97.5,97.575,97.48,97.51,1370
20151201|2015-10-29 07:30,29,97.495,97.645,97.4,97.645,2710
20151201|2015-10-29 08:00,29,97.64,97.735,97.57,97.725,1459
20151201|2015-10-29 08:30,29,97.715,97.73,97.48,97.51,1931
20151201|2015-10-29 09:00,29,97.49,97.56,97.345,97.345,3135
20151201|2015-10-29 09:30,29,97.35,97.475,97.34,97.44,2293
20151201|2015-10-29 10:00,29,97.44,97.495,97.42,97.42,1599
20151201|2015-10-29 10:30,29,97.42,97.49,97.315,97.48,1893
20151201|2015-10-29 11:00,29,97.48,97.485,97.39,97.445,870
20151201|2015-10-29 11:30,29,97.455,97.485,97.415,97.455,938
20151201|2015-10-29 12:00,29,97.45,97.495,97.425,97.49,1344
20151201|2015-10-29 12:30,29,97.495,97.525,97.425,97.425,950
20151201|2015-10-29 13:00,29,97.43,97.47,97.425,97.45,649
20151201|2015-10-29 13:30,29,97.46,97.46,97.335,97.37,1224
20151201|2015-10-29 14:00,29,97.37,97.38,97.325,97.325,573
20151201|2015-10-29 14:30,29,97.33,97.38,97.33,97.365,440
20151201|2015-10-29 15:00,29,97.365,97.375,97.335,97.365,70
20151201|2015-10-29 15:30,29,97.365,97.37,97.34,97.355,75
20151201|2015-10-29 19:00,30,97.3,97.32,97.255,97.29,1115
20151201|2015-10-29 19:30,30,97.29,97.315,97.255,97.28,510
20151201|2015-10-29 20:00,30,97.275,97.34,97.27,97.315,227
20151201|2015-10-29 20:30,30,97.315,97.355,97.28,97.33,164
20151201|2015-10-29 21:00,30,97.325,97.36,97.32,97.335,97
20151201|2015-10-29 21:30,30,97.335,97.34,97.275,97.28,107
20151201|2015-10-29 22:00,30,97.28,97.32,97.13,97.26,3971
20151201|2015-10-29 22:30,30,97.255,97.38,97.245,97.37,473
20151201|2015-10-29 23:00,30,97.38,97.405,97.355,97.355,159
20151201|2015-10-29 23:30,30,97.36,97.445,97.35,97.375,957
20151201|2015-10-30 00:00,30,97.385,97.4,97.305,97.345,494
20151201|2015-10-30 00:30,30,97.35,97.395,97.345,97.38,83
20151201|2015-10-30 01:00,30,97.39,97.4,97.29,97.315,290
20151201|2015-10-30 01:30,30,97.315,97.315,97.04,97.2,973
20151201|2015-10-30 02:00,30,97.2,97.275,97.195,97.25,411
20151201|2015-10-30 02:30,30,97.245,97.26,97.13,97.22,546
20151201|2015-10-30 03:00,30,97.225,97.24,97.15,97.17,473
20151201|2015-10-30 03:30,30,97.175,97.2,97.09,97.11,385
20151201|2015-10-30 04:00,30,97.12,97.13,97.025,97.12,1354
20151201|2015-10-30 04:30,30,97.125,97.15,97.07,97.075,296
20151201|2015-10-30 05:00,30,97.075,97.165,97.04,97.07,576
20151201|2015-10-30 05:30,30,97.075,97.09,97,97.09,524
20151201|2015-10-30 06:00,30,97.09,97.1,96.97,97.08,714
20151201|2015-10-30 06:30,30,97.085,97.115,97.04,97.04,490
20151201|2015-10-30 07:00,30,97.04,97.135,97,97.025,870
20151201|2015-10-30 07:30,30,97.035,97.145,96.905,97.145,1937
20151201|2015-10-30 08:00,30,97.14,97.195,96.96,96.96,1584
20151201|2015-10-30 08:30,30,96.955,97.045,96.86,96.865,3260
20151201|2015-10-30 09:00,30,96.86,96.905,96.675,96.815,4837
20151201|2015-10-30 09:30,30,96.815,96.84,96.69,96.795,1499
20151201|2015-10-30 10:00,30,96.795,96.8,96.65,96.655,1728
20151201|2015-10-30 10:30,30,96.655,96.805,96.65,96.785,2103
20151201|2015-10-30 11:00,30,96.79,96.88,96.7,96.86,2276
20151201|2015-10-30 11:30,30,96.855,96.915,96.835,96.875,760
20151201|2015-10-30 12:00,30,96.87,96.91,96.85,96.88,654
20151201|2015-10-30 12:30,30,96.885,96.95,96.845,96.915,806
20151201|2015-10-30 13:00,30,96.92,96.995,96.92,96.955,794
20151201|2015-10-30 13:30,30,96.955,97.03,96.95,97.02,1129
20151201|2015-10-30 14:00,30,97.03,97.11,96.99,97.105,689
20151201|2015-10-30 14:30,30,97.095,97.12,97.03,97.05,392
20151201|2015-10-30 15:00,30,97.05,97.09,97.045,97.05,134
20151201|2015-10-30 15:30,30,97.055,97.06,96.985,97.005,59
20151201|2015-11-01 17:00,2,96.815,96.895,96.8,96.89,263
20151201|2015-11-01 17:30,2,96.895,96.9,96.87,96.87,133
20151201|2015-11-01 18:00,2,96.88,96.91,96.875,96.91,34
20151201|2015-11-01 18:30,2,96.9,96.905,96.85,96.9,64
20151201|2015-11-01 19:00,2,96.91,96.925,96.85,96.865,417
20151201|2015-11-01 19:30,2,96.855,96.865,96.805,96.81,239
20151201|2015-11-01 20:00,2,96.81,96.85,96.81,96.84,100
20151201|2015-11-01 20:30,2,96.835,96.85,96.81,96.835,120
20151201|2015-11-01 21:00,2,96.835,96.855,96.83,96.83,69
20151201|2015-11-01 21:30,2,96.84,96.845,96.805,96.81,67
20151201|2015-11-01 22:00,2,96.805,96.835,96.805,96.825,13
20151201|2015-11-01 22:30,2,96.83,96.85,96.83,96.85,21
20151201|2015-11-01 23:00,2,96.845,96.865,96.845,96.85,25
20151201|2015-11-01 23:30,2,96.86,96.865,96.78,96.81,117
20151201|2015-11-02 00:00,2,96.81,96.835,96.765,96.795,162
20151201|2015-11-02 00:30,2,96.81,96.865,96.81,96.865,99
20151201|2015-11-02 01:00,2,96.87,96.87,96.815,96.815,336
20151201|2015-11-02 01:30,2,96.815,96.85,96.735,96.75,385
20151201|2015-11-02 02:00,2,96.755,96.925,96.755,96.9,563
20151201|2015-11-02 02:30,2,96.91,96.975,96.85,96.96,302
20151201|2015-11-02 03:00,2,96.96,96.96,96.845,96.87,368
20151201|2015-11-02 03:30,2,96.86,96.995,96.825,96.995,507
20151201|2015-11-02 04:00,2,96.99,97.015,96.91,96.91,400
20151201|2015-11-02 04:30,2,96.91,96.92,96.83,96.855,295
20151201|2015-11-02 05:00,2,96.85,96.945,96.845,96.93,250
20151201|2015-11-02 05:30,2,96.94,96.95,96.92,96.945,101
20151201|2015-11-02 06:00,2,96.945,96.965,96.88,96.89,255
20151201|2015-11-02 06:30,2,96.895,96.9,96.785,96.805,368
20151201|2015-11-02 07:00,2,96.815,96.84,96.79,96.805,632
20151201|2015-11-02 07:30,2,96.81,96.815,96.71,96.72,1039
20151201|2015-11-02 08:00,2,96.72,96.81,96.72,96.795,861
20151201|2015-11-02 08:30,2,96.795,96.835,96.76,96.79,643
20151201|2015-11-02 09:00,2,96.8,96.85,96.745,96.805,1734
20151201|2015-11-02 09:30,2,96.81,96.865,96.795,96.82,1216
20151201|2015-11-02 10:00,2,96.825,96.915,96.82,96.91,1004
20151201|2015-11-02 10:30,2,96.905,96.93,96.87,96.9,454
20151201|2015-11-02 11:00,2,96.9,96.965,96.895,96.93,537
20151201|2015-11-02 11:30,2,96.935,96.97,96.925,96.94,350
20151201|2015-11-02 12:00,2,96.94,96.955,96.88,96.88,293
20151201|2015-11-02 12:30,2,96.88,96.945,96.88,96.925,292
20151201|2015-11-02 13:00,2,96.93,96.985,96.93,96.965,295
20151201|2015-11-02 13:30,2,96.96,97.015,96.945,97.01,414
20151201|2015-11-02 14:00,2,97.005,97.04,96.975,97.02,361
20151201|2015-11-02 14:30,2,97.02,97.025,96.96,96.965,161
20151201|2015-11-02 15:00,2,96.965,97.01,96.96,97,124
20151201|2015-11-02 15:30,2,96.99,97,96.96,96.96,39
20151201|2015-11-02 19:00,3,97,97.02,96.965,96.985,75
20151201|2015-11-02 19:30,3,96.975,96.995,96.975,96.99,27
20151201|2015-11-02 20:00,3,96.99,96.99,96.955,96.965,47
20151201|2015-11-02 20:30,3,96.96,96.99,96.96,96.97,36
20151201|2015-11-02 21:00,3,96.965,96.985,96.96,96.985,134
20151201|2015-11-02 21:30,3,96.98,96.99,96.945,96.945,120
20151201|2015-11-02 22:00,3,96.95,96.955,96.93,96.955,28
20151201|2015-11-02 22:30,3,96.95,96.95,96.92,96.93,78
20151201|2015-11-02 23:00,3,96.935,96.945,96.93,96.93,21
20151201|2015-11-02 23:30,3,96.935,96.935,96.93,96.93,34
20151201|2015-11-03 00:00,3,96.93,96.94,96.925,96.935,129
20151201|2015-11-03 00:30,3,96.935,96.935,96.875,96.89,241
20151201|2015-11-03 01:00,3,96.89,96.89,96.845,96.88,124
20151201|2015-11-03 01:30,3,96.875,96.91,96.875,96.885,150
20151201|2015-11-03 02:00,3,96.895,97.03,96.88,97.01,254
20151201|2015-11-03 02:30,3,97,97.12,96.975,97.1,441
20151201|2015-11-03 03:00,3,97.1,97.205,97.075,97.15,1154
20151201|2015-11-03 03:30,3,97.15,97.175,97.12,97.165,339
20151201|2015-11-03 04:00,3,97.18,97.22,97.14,97.195,383
20151201|2015-11-03 04:30,3,97.195,97.245,97.17,97.235,348
20151201|2015-11-03 05:00,3,97.235,97.24,97.165,97.165,237
20151201|2015-11-03 05:30,3,97.17,97.265,97.165,97.265,428
20151201|2015-11-03 06:00,3,97.26,97.295,97.23,97.275,416
20151201|2015-11-03 06:30,3,97.265,97.265,97.21,97.235,231
20151201|2015-11-03 07:00,3,97.22,97.375,97.215,97.37,767
20151201|2015-11-03 07:30,3,97.375,97.42,97.355,97.365,801
20151201|2015-11-03 08:00,3,97.365,97.42,97.34,97.365,633
20151201|2015-11-03 08:30,3,97.36,97.57,97.35,97.55,1821
20151201|2015-11-03 09:00,3,97.555,97.555,97.41,97.45,2538
20151201|2015-11-03 09:30,3,97.45,97.505,97.395,97.4,763
20151201|2015-11-03 10:00,3,97.405,97.475,97.375,97.39,1052
20151201|2015-11-03 10:30,3,97.39,97.475,97.385,97.445,695
20151201|2015-11-03 11:00,3,97.44,97.445,97.35,97.35,655
20151201|2015-11-03 11:30,3,97.355,97.36,97.275,97.31,764
20151201|2015-11-03 12:00,3,97.31,97.31,97.225,97.26,695
20151201|2015-11-03 12:30,3,97.255,97.395,97.255,97.345,799
20151201|2015-11-03 13:00,3,97.35,97.37,97.305,97.35,443
20151201|2015-11-03 13:30,3,97.355,97.355,97.23,97.235,547
20151201|2015-11-03 14:00,3,97.24,97.275,97.23,97.25,221
20151201|2015-11-03 14:30,3,97.23,97.275,97.225,97.25,137
20151201|2015-11-03 15:00,3,97.25,97.255,97.225,97.25,43
20151201|2015-11-03 15:30,3,97.24,97.29,97.235,97.28,44
20151201|2015-11-03 19:00,4,97.335,97.405,97.31,97.375,415
20151201|2015-11-03 19:30,4,97.38,97.415,97.365,97.39,159
20151201|2015-11-03 20:00,4,97.375,97.41,97.37,97.4,165
20151201|2015-11-03 20:30,4,97.4,97.44,97.4,97.42,41
20151201|2015-11-03 21:00,4,97.41,97.41,97.355,97.365,61
20151201|2015-11-03 21:30,4,97.355,97.365,97.32,97.32,180
20151201|2015-11-03 22:00,4,97.335,97.38,97.33,97.375,93
20151201|2015-11-03 22:30,4,97.37,97.38,97.355,97.355,36
20151201|2015-11-03 23:00,4,97.36,97.36,97.32,97.34,153
20151201|2015-11-03 23:30,4,97.33,97.345,97.3,97.305,215
20151201|2015-11-04 00:00,4,97.315,97.355,97.315,97.355,67
20151201|2015-11-04 00:30,4,97.33,97.34,97.315,97.34,39
20151201|2015-11-04 01:00,4,97.345,97.47,97.345,97.46,548
20151201|2015-11-04 01:30,4,97.465,97.485,97.39,97.39,382
20151201|2015-11-04 02:00,4,97.4,97.505,97.4,97.465,510
20151201|2015-11-04 02:30,4,97.465,97.57,97.45,97.53,315
20151201|2015-11-04 03:00,4,97.525,97.565,97.475,97.52,476
20151201|2015-11-04 03:30,4,97.52,97.555,97.465,97.555,518
20151201|2015-11-04 04:00,4,97.54,97.565,97.455,97.55,325
20151201|2015-11-04 04:30,4,97.55,97.56,97.495,97.495,205
20151201|2015-11-04 05:00,4,97.505,97.53,97.47,97.525,423
20151201|2015-11-04 05:30,4,97.515,97.52,97.465,97.47,138
20151201|2015-11-04 06:00,4,97.475,97.49,97.41,97.45,507
20151201|2015-11-04 06:30,4,97.45,97.47,97.43,97.465,249
20151201|2015-11-04 07:00,4,97.46,97.625,97.4,97.615,2007
20151201|2015-11-04 07:30,4,97.62,97.685,97.585,97.675,1055
20151201|2015-11-04 08:00,4,97.67,97.85,97.63,97.82,1634
20151201|2015-11-04 08:30,4,97.82,97.91,97.72,97.775,2489
20151201|2015-11-04 09:00,4,97.785,97.99,97.785,97.935,3366
20151201|2015-11-04 09:30,4,97.945,98.13,97.925,98.02,4070
20151201|2015-11-04 10:00,4,98.01,98.04,97.955,97.995,2535
20151201|2015-11-04 10:30,4,98.005,98.08,97.985,98.03,1345
20151201|2015-11-04 11:00,4,98.02,98.04,97.98,98.025,726
20151201|2015-11-04 11:30,4,98.03,98.11,98.03,98.065,634
20151201|2015-11-04 12:00,4,98.07,98.12,98.055,98.12,406
20151201|2015-11-04 12:30,4,98.125,98.15,98.08,98.105,566
20151201|2015-11-04 13:00,4,98.1,98.12,98.045,98.055,424
20151201|2015-11-04 13:30,4,98.05,98.07,98.025,98.03,959
20151201|2015-11-04 14:00,4,98.03,98.04,97.975,98.015,406
20151201|2015-11-04 14:30,4,98.015,98.025,97.985,98.025,576
20151201|2015-11-04 15:00,4,98.025,98.025,97.99,97.99,81
20151201|2015-11-04 15:30,4,97.985,97.995,97.975,97.975,40
20151201|2015-11-04 19:00,5,98.015,98.015,97.93,97.96,167
20151201|2015-11-04 19:30,5,97.97,97.98,97.945,97.96,179
20151201|2015-11-04 20:00,5,97.95,98,97.945,97.985,579
20151201|2015-11-04 20:30,5,97.985,97.985,97.955,97.955,116
20151201|2015-11-04 21:00,5,97.955,97.98,97.94,97.975,45
20151201|2015-11-04 21:30,5,97.97,97.97,97.915,97.925,73
20151201|2015-11-04 22:00,5,97.935,97.945,97.92,97.945,16
20151201|2015-11-04 22:30,5,97.95,97.965,97.945,97.96,23
20151201|2015-11-04 23:00,5,97.96,97.97,97.95,97.96,55
20151201|2015-11-04 23:30,5,97.95,97.975,97.935,97.95,97
20151201|2015-11-05 00:00,5,97.955,98,97.93,98,220
20151201|2015-11-05 00:30,5,98,98.035,98,98.01,187
20151201|2015-11-05 01:00,5,98.015,98.11,98.005,98.105,517
20151201|2015-11-05 01:30,5,98.095,98.24,98.095,98.23,1103
20151201|2015-11-05 02:00,5,98.225,98.225,97.91,97.985,1918
20151201|2015-11-05 02:30,5,97.985,98.015,97.86,97.91,850
20151201|2015-11-05 03:00,5,97.915,98.025,97.855,98.005,538
20151201|2015-11-05 03:30,5,98,98.055,97.98,98.055,341
20151201|2015-11-05 04:00,5,98.055,98.155,98.045,98.105,397
20151201|2015-11-05 04:30,5,98.1,98.14,98.06,98.075,266
20151201|2015-11-05 05:00,5,98.075,98.12,98.07,98.07,202
20151201|2015-11-05 05:30,5,98.09,98.11,98.02,98.02,576
20151201|2015-11-05 06:00,5,98.03,98.15,98.01,98.05,1087
20151201|2015-11-05 06:30,5,98.05,98.07,98.025,98.045,356
20151201|2015-11-05 07:00,5,98.05,98.08,97.98,98.035,1068
20151201|2015-11-05 07:30,5,98.03,98.13,97.935,98.05,2150
20151201|2015-11-05 08:00,5,98.06,98.115,97.985,98.015,895
20151201|2015-11-05 08:30,5,98.02,98.125,97.985,98.12,1149
20151201|2015-11-05 09:00,5,98.115,98.19,98.08,98.145,1602
20151201|2015-11-05 09:30,5,98.14,98.18,98.08,98.135,2900
20151201|2015-11-05 10:00,5,98.135,98.16,98.095,98.1,1695
20151201|2015-11-05 10:30,5,98.1,98.155,98.065,98.14,627
20151201|2015-11-05 11:00,5,98.15,98.175,98.085,98.165,546
20151201|2015-11-05 11:30,5,98.165,98.2,98.15,98.185,631
20151201|2015-11-05 12:00,5,98.19,98.195,98.125,98.145,671
20151201|2015-11-05 12:30,5,98.14,98.165,98.115,98.13,630
20151201|2015-11-05 13:00,5,98.135,98.145,98.045,98.06,423
20151201|2015-11-05 13:30,5,98.06,98.075,98.025,98.05,740
20151201|2015-11-05 14:00,5,98.05,98.065,98.025,98.065,700
20151201|2015-11-05 14:30,5,98.065,98.125,98.065,98.12,502
20151201|2015-11-05 15:00,5,98.12,98.12,98.085,98.09,100
20151201|2015-11-05 15:30,5,98.09,98.1,98.06,98.06,43
20151201|2015-11-05 19:00,6,98.06,98.075,98.035,98.05,160
20151201|2015-11-05 19:30,6,98.05,98.05,98.025,98.03,89
20151201|2015-11-05 20:00,6,98.025,98.04,98,98.015,130
20151201|2015-11-05 20:30,6,98.015,98.02,98,98.02,87
20151201|2015-11-05 21:00,6,98.025,98.055,98,98.04,351
20151201|2015-11-05 21:30,6,98.055,98.065,98.03,98.03,42
20151201|2015-11-05 22:00,6,98.035,98.065,98.035,98.065,52
20151201|2015-11-05 22:30,6,98.065,98.12,98.065,98.095,84
20151201|2015-11-05 23:00,6,98.105,98.12,98.105,98.115,81
20151201|2015-11-05 23:30,6,98.115,98.115,98.08,98.085,191
20151201|2015-11-06 00:00,6,98.085,98.175,98.075,98.175,342
20151201|2015-11-06 00:30,6,98.16,98.235,98.145,98.23,196
20151201|2015-11-06 01:00,6,98.225,98.235,98.15,98.165,237
20151201|2015-11-06 01:30,6,98.16,98.195,98.14,98.165,202
20151201|2015-11-06 02:00,6,98.16,98.16,98.095,98.14,637
20151201|2015-11-06 02:30,6,98.14,98.19,98.125,98.185,226
20151201|2015-11-06 03:00,6,98.185,98.21,98.155,98.19,761
20151201|2015-11-06 03:30,6,98.195,98.245,98.19,98.24,277
20151201|2015-11-06 04:00,6,98.245,98.26,98.22,98.22,324
20151201|2015-11-06 04:30,6,98.22,98.225,98.19,98.205,152
20151201|2015-11-06 05:00,6,98.21,98.23,98.175,98.185,174
20151201|2015-11-06 05:30,6,98.2,98.215,98.175,98.205,776
20151201|2015-11-06 06:00,6,98.21,98.24,98.195,98.23,420
20151201|2015-11-06 06:30,6,98.235,98.27,98.225,98.245,940
20151201|2015-11-06 07:00,6,98.245,98.845,98.18,98.485,4094
20151201|2015-11-06 07:30,6,98.56,99.445,98.24,99.27,13874
20151201|2015-11-06 08:00,6,99.27,99.47,99.22,99.31,5171
20151201|2015-11-06 08:30,6,99.305,99.35,99.17,99.23,3719
20151201|2015-11-06 09:00,6,99.235,99.285,99.14,99.265,2722
20151201|2015-11-06 09:30,6,99.27,99.335,99.19,99.255,2960
20151201|2015-11-06 10:00,6,99.255,99.32,99.19,99.23,1938
20151201|2015-11-06 10:30,6,99.235,99.285,99.195,99.25,920
20151201|2015-11-06 11:00,6,99.245,99.35,99.24,99.34,998
20151201|2015-11-06 11:30,6,99.34,99.39,99.29,99.315,947
20151201|2015-11-06 12:00,6,99.315,99.42,99.295,99.345,1052
20151201|2015-11-06 12:30,6,99.35,99.355,99.245,99.27,816
20151201|2015-11-06 13:00,6,99.27,99.345,99.265,99.315,451
20151201|2015-11-06 13:30,6,99.315,99.315,99.245,99.26,671
20151201|2015-11-06 14:00,6,99.255,99.305,99.25,99.29,477
20151201|2015-11-06 14:30,6,99.295,99.3,99.24,99.26,696
20151201|2015-11-06 15:00,6,99.255,99.275,99.25,99.26,156
20151201|2015-11-06 15:30,6,99.27,99.3,99.265,99.28,43
20151201|2015-11-08 17:00,9,99.375,99.43,99.34,99.37,141
20151201|2015-11-08 17:30,9,99.37,99.375,99.32,99.33,33
20151201|2015-11-08 18:00,9,99.33,99.33,99.265,99.265,122
20151201|2015-11-08 18:30,9,99.285,99.36,99.28,99.36,30
20151201|2015-11-08 19:00,9,99.355,99.36,99.28,99.3,296
20151201|2015-11-08 19:30,9,99.29,99.305,99.23,99.24,156
20151201|2015-11-08 20:00,9,99.235,99.245,99.21,99.215,228
20151201|2015-11-08 20:30,9,99.215,99.22,99.14,99.15,309
20151201|2015-11-08 21:00,9,99.155,99.155,99.075,99.1,492
20151201|2015-11-08 21:30,9,99.1,99.15,99.1,99.11,205
20151201|2015-11-08 22:00,9,99.11,99.12,99.105,99.11,27
20151201|2015-11-08 22:30,9,99.12,99.13,99.09,99.105,75
20151201|2015-11-08 23:00,9,99.105,99.105,99.085,99.105,62
20151201|2015-11-08 23:30,9,99.105,99.125,99.1,99.11,124
20151201|2015-11-09 00:00,9,99.105,99.11,99.05,99.07,193
20151201|2015-11-09 00:30,9,99.075,99.115,99.075,99.09,235
20151201|2015-11-09 01:00,9,99.09,99.21,99.085,99.16,752
20151201|2015-11-09 01:30,9,99.155,99.205,99.055,99.1,444
20151201|2015-11-09 02:00,9,99.11,99.115,99.04,99.085,414
20151201|2015-11-09 02:30,9,99.085,99.115,99.035,99.115,297
20151201|2015-11-09 03:00,9,99.12,99.155,99.08,99.105,774
20151201|2015-11-09 03:30,9,99.105,99.15,99.09,99.125,203
20151201|2015-11-09 04:00,9,99.115,99.12,99.01,99.035,341
20151201|2015-11-09 04:30,9,99.03,99.035,98.93,99.035,647
20151201|2015-11-09 05:00,9,99.04,99.085,99.035,99.045,510
20151201|2015-11-09 05:30,9,99.045,99.055,98.96,98.995,562
20151201|2015-11-09 06:00,9,98.995,99,98.935,98.965,358
20151201|2015-11-09 06:30,9,98.965,99.02,98.955,99.02,360
20151201|2015-11-09 07:00,9,99.015,99.14,99.01,99.13,1354
20151201|2015-11-09 07:30,9,99.135,99.28,99.13,99.25,2172
20151201|2015-11-09 08:00,9,99.255,99.34,99.18,99.32,1481
20151201|2015-11-09 08:30,9,99.325,99.34,99.22,99.275,1230
20151201|2015-11-09 09:00,9,99.28,99.31,99.085,99.14,3213
20151201|2015-11-09 09:30,9,99.135,99.245,99.11,99.165,1030
20151201|2015-11-09 10:00,9,99.165,99.18,98.91,98.965,2011
20151201|2015-11-09 10:30,9,98.975,99.025,98.96,99,1071
20151201|2015-11-09 11:00,9,99,99.055,98.99,99.025,778
20151201|2015-11-09 11:30,9,99.025,99.1,99.025,99.075,550
20151201|2015-11-09 12:00,9,99.08,99.095,98.995,99.08,473
20151201|2015-11-09 12:30,9,99.08,99.095,99.015,99.03,433
20151201|2015-11-09 13:00,9,99.03,99.09,99.02,99.055,328
20151201|2015-11-09 13:30,9,99.055,99.085,99.04,99.07,915
20151201|2015-11-09 14:00,9,99.075,99.09,99.03,99.06,508
20151201|2015-11-09 14:30,9,99.06,99.11,99.055,99.09,330
20151201|2015-11-09 15:00,9,99.09,99.13,99.08,99.13,131
20151201|2015-11-09 15:30,9,99.125,99.15,99.11,99.115,124
20151201|2015-11-09 19:00,10,99.1,99.1,99.05,99.075,95
20151201|2015-11-09 19:30,10,99.09,99.14,99.09,99.13,211
20151201|2015-11-09 20:00,10,99.13,99.15,99.12,99.12,62
20151201|2015-11-09 20:30,10,99.115,99.12,99.095,99.1,48
20151201|2015-11-09 21:00,10,99.1,99.15,99.1,99.14,24
20151201|2015-11-09 21:30,10,99.14,99.145,99.12,99.135,36
20151201|2015-11-09 22:00,10,99.12,99.145,99.12,99.13,88
20151201|2015-11-09 22:30,10,99.125,99.195,99.125,99.185,95
20151201|2015-11-09 23:00,10,99.175,99.215,99.175,99.19,76
20151201|2015-11-09 23:30,10,99.19,99.195,99.155,99.155,382
20151201|2015-11-10 00:00,10,99.15,99.18,99.13,99.165,49
20151201|2015-11-10 00:30,10,99.17,99.19,99.145,99.18,119
20151201|2015-11-10 01:00,10,99.175,99.205,99.13,99.13,173
20151201|2015-11-10 01:30,10,99.13,99.17,99.075,99.095,355
20151201|2015-11-10 02:00,10,99.105,99.165,99.065,99.115,470
20151201|2015-11-10 02:30,10,99.13,99.195,99.13,99.155,477
20151201|2015-11-10 03:00,10,99.145,99.28,99.145,99.245,370
20151201|2015-11-10 03:30,10,99.245,99.255,99.165,99.205,544
20151201|2015-11-10 04:00,10,99.21,99.25,99.16,99.18,167
20151201|2015-11-10 04:30,10,99.185,99.23,99.17,99.205,125
20151201|2015-11-10 05:00,10,99.215,99.24,99.17,99.23,389
20151201|2015-11-10 05:30,10,99.23,99.29,99.23,99.245,732
20151201|2015-11-10 06:00,10,99.245,99.255,99.2,99.22,614
20151201|2015-11-10 06:30,10,99.215,99.41,99.15,99.39,1359
20151201|2015-11-10 07:00,10,99.4,99.49,99.325,99.475,1727
20151201|2015-11-10 07:30,10,99.485,99.555,99.42,99.455,2341
20151201|2015-11-10 08:00,10,99.46,99.535,99.425,99.5,1027
20151201|2015-11-10 08:30,10,99.505,99.6,99.505,99.53,1499
20151201|2015-11-10 09:00,10,99.535,99.55,99.365,99.375,1469
20151201|2015-11-10 09:30,10,99.37,99.515,99.37,99.465,1105
20151201|2015-11-10 10:00,10,99.47,99.475,99.37,99.475,1136
20151201|2015-11-10 10:30,10,99.48,99.5,99.435,99.495,799
20151201|2015-11-10 11:00,10,99.49,99.525,99.46,99.46,863
20151201|2015-11-10 11:30,10,99.465,99.47,99.37,99.37,409
20151201|2015-11-10 12:00,10,99.375,99.435,99.25,99.31,1215
20151201|2015-11-10 12:30,10,99.315,99.335,99.26,99.29,445
20151201|2015-11-10 13:00,10,99.29,99.36,99.29,99.32,493
20151201|2015-11-10 13:30,10,99.33,99.425,99.33,99.385,640
20151201|2015-11-10 14:00,10,99.39,99.41,99.305,99.31,354
20151201|2015-11-10 14:30,10,99.32,99.365,99.305,99.33,358
20151201|2015-11-10 15:00,10,99.33,99.33,99.26,99.265,188
20151201|2015-11-10 15:30,10,99.27,99.275,99.225,99.275,84
20151201|2015-11-10 19:00,11,99.2,99.2,99.1,99.11,515
20151201|2015-11-10 19:30,11,99.11,99.115,99.015,99.035,286
20151201|2015-11-10 20:00,11,99.04,99.04,98.99,99,394
20151201|2015-11-10 20:30,11,98.99,99.01,98.94,99,824
20151201|2015-11-10 21:00,11,99,99.025,98.93,98.97,407
20151201|2015-11-10 21:30,11,98.965,98.97,98.88,98.905,416
20151201|2015-11-10 22:00,11,98.905,98.975,98.905,98.975,142
20151201|2015-11-10 22:30,11,98.97,99.005,98.965,99.005,85
20151201|2015-11-10 23:00,11,99.005,99.025,98.99,99.01,210
20151201|2015-11-10 23:30,11,99.01,99.025,98.955,98.985,200
20151201|2015-11-11 00:00,11,98.985,99.095,98.985,99.09,145
20151201|2015-11-11 00:30,11,99.09,99.1,99.06,99.1,145
20151201|2015-11-11 01:00,11,99.1,99.17,99.075,99.075,693
20151201|2015-11-11 01:30,11,99.08,99.1,99.015,99.025,494
20151201|2015-11-11 02:00,11,99.045,99.11,99.015,99.08,609
20151201|2015-11-11 02:30,11,99.095,99.175,99.085,99.155,310
20151201|2015-11-11 03:00,11,99.16,99.19,99.095,99.115,322
20151201|2015-11-11 03:30,11,99.125,99.145,99.015,99.085,630
20151201|2015-11-11 04:00,11,99.08,99.13,99.06,99.11,406
20151201|2015-11-11 04:30,11,99.11,99.15,99.095,99.14,298
20151201|2015-11-11 05:00,11,99.145,99.28,99.125,99.27,957
20151201|2015-11-11 05:30,11,99.26,99.295,99.245,99.275,375
20151201|2015-11-11 06:00,11,99.275,99.305,99.25,99.28,459
20151201|2015-11-11 06:30,11,99.28,99.29,99.22,99.27,329
20151201|2015-11-11 07:00,11,99.28,99.335,99.18,99.205,1393
20151201|2015-11-11 07:30,11,99.2,99.21,99.125,99.125,1262
20151201|2015-11-11 08:00,11,99.13,99.14,99.02,99.055,1077
20151201|2015-11-11 08:30,11,99.06,99.1,99.01,99.04,2061
20151201|2015-11-11 09:00,11,99.04,99.125,98.985,99.095,1253
20151201|2015-11-11 09:30,11,99.095,99.28,99.07,99.145,3388
20151201|2015-11-11 10:00,11,99.145,99.19,99.03,99.065,1287
20151201|2015-11-11 10:30,11,99.06,99.105,99.015,99.105,784
20151201|2015-11-11 11:00,11,99.105,99.16,99.085,99.11,687
20151201|2015-11-11 11:30,11,99.115,99.185,99.115,99.155,895
20151201|2015-11-11 12:00,11,99.155,99.165,99.11,99.11,1331
20151201|2015-11-11 12:30,11,99.11,99.11,99.08,99.08,435
20151201|2015-11-11 13:00,11,99.08,99.11,99.035,99.055,688
20151201|2015-11-11 13:30,11,99.05,99.05,99.02,99.05,722
20151201|2015-11-11 14:00,11,99.055,99.075,99.035,99.04,507
20151201|2015-11-11 14:30,11,99.045,99.07,99.015,99.05,312
20151201|2015-11-11 15:00,11,99.05,99.075,99.05,99.06,63
20151201|2015-11-11 15:30,11,99.05,99.07,99.035,99.05,63
20151201|2015-11-11 19:00,12,98.885,98.895,98.775,98.805,620
20151201|2015-11-11 19:30,12,98.81,98.865,98.78,98.85,736
20151201|2015-11-11 20:00,12,98.845,98.89,98.845,98.875,88
20151201|2015-11-11 20:30,12,98.88,98.935,98.88,98.925,129
20151201|2015-11-11 21:00,12,98.925,98.925,98.885,98.905,114
20151201|2015-11-11 21:30,12,98.905,98.92,98.905,98.92,81
20151201|2015-11-11 22:00,12,98.915,98.925,98.905,98.92,172
20151201|2015-11-11 22:30,12,98.92,98.935,98.915,98.935,40
20151201|2015-11-11 23:00,12,98.95,98.995,98.95,98.98,123
20151201|2015-11-11 23:30,12,98.98,98.98,98.94,98.97,138
20151201|2015-11-12 00:00,12,98.96,98.995,98.95,98.97,64
20151201|2015-11-12 00:30,12,98.975,99,98.965,98.995,119
20151201|2015-11-12 01:00,12,99,99.065,99,99.035,429
20151201|2015-11-12 01:30,12,99.035,99.065,99.03,99.065,419
20151201|2015-11-12 02:00,12,99.065,99.125,99.025,99.085,1034
20151201|2015-11-12 02:30,12,99.075,99.395,99.07,99.26,1936
20151201|2015-11-12 03:00,12,99.255,99.28,99.12,99.155,686
20151201|2015-11-12 03:30,12,99.14,99.285,99.14,99.27,406
20151201|2015-11-12 04:00,12,99.27,99.28,99.175,99.19,346
20151201|2015-11-12 04:30,12,99.195,99.235,99.135,99.165,544
20151201|2015-11-12 05:00,12,99.18,99.225,99.145,99.16,693
20151201|2015-11-12 05:30,12,99.155,99.285,99.155,99.245,381
20151201|2015-11-12 06:00,12,99.245,99.285,99.2,99.215,330
20151201|2015-11-12 06:30,12,99.23,99.275,99.2,99.235,373
20151201|2015-11-12 07:00,12,99.24,99.24,99.15,99.215,805
20151201|2015-11-12 07:30,12,99.21,99.22,99.115,99.205,1414
20151201|2015-11-12 08:00,12,99.2,99.225,99.125,99.125,814
20151201|2015-11-12 08:30,12,99.13,99.18,98.71,98.785,7630
20151201|2015-11-12 09:00,12,98.79,99,98.61,98.955,5982
20151201|2015-11-12 09:30,12,98.95,99.04,98.865,99.01,2679
20151201|2015-11-12 10:00,12,99.01,99.055,98.945,99,2205
20151201|2015-11-12 10:30,12,98.995,99.005,98.855,98.925,1106
20151201|2015-11-12 11:00,12,98.925,98.95,98.68,98.69,2105
20151201|2015-11-12 11:30,12,98.695,98.865,98.69,98.85,1584
20151201|2015-11-12 12:00,12,98.835,98.915,98.82,98.885,1120
20151201|2015-11-12 12:30,12,98.895,98.91,98.825,98.88,491
20151201|2015-11-12 13:00,12,98.88,98.885,98.785,98.785,314
20151201|2015-11-12 13:30,12,98.79,98.815,98.685,98.73,929
20151201|2015-11-12 14:00,12,98.725,98.76,98.655,98.745,899
20151201|2015-11-12 14:30,12,98.75,98.755,98.5,98.645,3242
20151201|2015-11-12 15:00,12,98.645,98.645,98.545,98.58,285
20151201|2015-11-12 15:30,12,98.585,98.615,98.58,98.605,98
20151201|2015-11-12 19:00,13,98.645,98.77,98.645,98.755,1037
20151201|2015-11-12 19:30,13,98.75,98.79,98.745,98.765,179
20151201|2015-11-12 20:00,13,98.77,98.785,98.745,98.78,185
20151201|2015-11-12 20:30,13,98.785,98.785,98.715,98.725,126
20151201|2015-11-12 21:00,13,98.725,98.785,98.725,98.76,131
20151201|2015-11-12 21:30,13,98.755,98.755,98.715,98.74,211
20151201|2015-11-12 22:00,13,98.725,98.75,98.715,98.735,52
20151201|2015-11-12 22:30,13,98.72,98.75,98.72,98.75,31
20151201|2015-11-12 23:00,13,98.74,98.76,98.74,98.755,33
20151201|2015-11-12 23:30,13,98.755,98.805,98.755,98.785,474
20151201|2015-11-13 00:00,13,98.805,98.895,98.805,98.875,467
20151201|2015-11-13 00:30,13,98.87,98.875,98.77,98.78,365
20151201|2015-11-13 01:00,13,98.785,98.845,98.77,98.845,465
20151201|2015-11-13 01:30,13,98.85,98.88,98.815,98.83,647
20151201|2015-11-13 02:00,13,98.84,98.92,98.835,98.885,772
20151201|2015-11-13 02:30,13,98.875,98.98,98.875,98.97,776
20151201|2015-11-13 03:00,13,98.97,98.99,98.91,98.99,297
20151201|2015-11-13 03:30,13,98.98,98.985,98.95,98.955,196
20151201|2015-11-13 04:00,13,98.96,98.965,98.89,98.895,256
20151201|2015-11-13 04:30,13,98.9,98.9,98.815,98.83,492
20151201|2015-11-13 05:00,13,98.855,98.855,98.69,98.695,496
20151201|2015-11-13 05:30,13,98.695,98.755,98.62,98.735,403
20151201|2015-11-13 06:00,13,98.745,98.805,98.73,98.8,238
20151201|2015-11-13 06:30,13,98.805,98.885,98.8,98.885,303
20151201|2015-11-13 07:00,13,98.88,98.97,98.88,98.965,1274
20151201|2015-11-13 07:30,13,98.965,99.12,98.675,99.105,5745
20151201|2015-11-13 08:00,13,99.105,99.17,99.05,99.06,1742
20151201|2015-11-13 08:30,13,99.065,99.155,99.05,99.14,1616
20151201|2015-11-13 09:00,13,99.135,99.255,99.015,99.065,4139
20151201|2015-11-13 09:30,13,99.065,99.22,99.035,99.205,1626
20151201|2015-11-13 10:00,13,99.205,99.245,99.16,99.215,1761
20151201|2015-11-13 10:30,13,99.22,99.25,99.175,99.25,1006
20151201|2015-11-13 11:00,13,99.245,99.3,99.195,99.25,1316
20151201|2015-11-13 11:30,13,99.255,99.255,99.19,99.23,1061
20151201|2015-11-13 12:00,13,99.235,99.27,99.175,99.19,673
20151201|2015-11-13 12:30,13,99.185,99.205,99.125,99.18,710
20151201|2015-11-13 13:00,13,99.175,99.225,99.17,99.17,552
20151201|2015-11-13 13:30,13,99.17,99.18,99.09,99.09,1171
20151201|2015-11-13 14:00,13,99.095,99.115,99.06,99.065,485
20151201|2015-11-13 14:30,13,99.06,99.07,99.005,99.02,603
20151201|2015-11-13 15:00,13,99.015,99.045,98.985,99.025,317
20151201|2015-11-13 15:30,13,99.02,99.02,98.885,98.885,266
20151201|2015-11-15 17:00,16,99.06,99.375,99.06,99.28,897
20151201|2015-11-15 17:30,16,99.285,99.35,99.245,99.3,529
20151201|2015-11-15 18:00,16,99.3,99.3,99.15,99.18,278
20151201|2015-11-15 18:30,16,99.18,99.26,99.18,99.205,82
20151201|2015-11-15 19:00,16,99.205,99.23,99.17,99.205,170
20151201|2015-11-15 19:30,16,99.19,99.255,99.18,99.255,515
20151201|2015-11-15 20:00,16,99.245,99.245,99.18,99.21,122
20151201|2015-11-15 20:30,16,99.2,99.22,99.2,99.22,68
20151201|2015-11-15 21:00,16,99.21,99.225,99.195,99.2,83
20151201|2015-11-15 21:30,16,99.195,99.205,99.155,99.16,84
20151201|2015-11-15 22:00,16,99.19,99.205,99.18,99.205,43
20151201|2015-11-15 22:30,16,99.205,99.215,99.2,99.205,32
20151201|2015-11-15 23:00,16,99.205,99.22,99.175,99.175,20
20151201|2015-11-15 23:30,16,99.185,99.19,99.15,99.15,60
20151201|2015-11-16 00:00,16,99.155,99.18,99.125,99.13,86
20151201|2015-11-16 00:30,16,99.14,99.15,99.095,99.12,172
20151201|2015-11-16 01:00,16,99.125,99.13,99.03,99.04,460
20151201|2015-11-16 01:30,16,99.055,99.09,98.97,99.02,480
20151201|2015-11-16 02:00,16,99.02,99.155,98.99,99.105,591
20151201|2015-11-16 02:30,16,99.11,99.17,99.1,99.105,245
20151201|2015-11-16 03:00,16,99.105,99.245,99.095,99.22,355
20151201|2015-11-16 03:30,16,99.22,99.25,99.17,99.2,376
20151201|2015-11-16 04:00,16,99.195,99.29,99.175,99.255,432
20151201|2015-11-16 04:30,16,99.26,99.265,99.19,99.24,165
20151201|2015-11-16 05:00,16,99.235,99.235,99.1,99.135,296
20151201|2015-11-16 05:30,16,99.14,99.19,99.13,99.145,486
20151201|2015-11-16 06:00,16,99.14,99.225,99.125,99.205,257
20151201|2015-11-16 06:30,16,99.2,99.24,99.155,99.18,354
20151201|2015-11-16 07:00,16,99.185,99.255,99.175,99.23,1154
20151201|2015-11-16 07:30,16,99.21,99.245,99.125,99.205,1304
20151201|2015-11-16 08:00,16,99.21,99.3,99.195,99.255,1005
20151201|2015-11-16 08:30,16,99.255,99.375,99.24,99.37,3201
20151201|2015-11-16 09:00,16,99.37,99.405,99.275,99.37,2911
20151201|2015-11-16 09:30,16,99.37,99.38,99.28,99.31,1981
20151201|2015-11-16 10:00,16,99.305,99.315,99.25,99.285,1774
20151201|2015-11-16 10:30,16,99.29,99.375,99.29,99.345,780
20151201|2015-11-16 11:00,16,99.345,99.395,99.335,99.365,1388
20151201|2015-11-16 11:30,16,99.365,99.435,99.34,99.42,1562
20151201|2015-11-16 12:00,16,99.42,99.5,99.39,99.445,1489
20151201|2015-11-16 12:30,16,99.445,99.465,99.405,99.455,1263
20151201|2015-11-16 13:00,16,99.46,99.505,99.42,99.5,1218
20151201|2015-11-16 13:30,16,99.5,99.545,99.485,99.54,1448
20151201|2015-11-16 14:00,16,99.54,99.545,99.485,99.485,656
20151201|2015-11-16 14:30,16,99.48,99.485,99.455,99.475,356
20151201|2015-11-16 15:00,16,99.475,99.49,99.455,99.47,47
20151201|2015-11-16 15:30,16,99.47,99.48,99.465,99.465,29
20151201|2015-11-16 19:00,17,99.475,99.655,99.455,99.63,600
20151201|2015-11-16 19:30,17,99.62,99.625,99.575,99.625,208
20151201|2015-11-16 20:00,17,99.625,99.675,99.6,99.67,270
20151201|2015-11-16 20:30,17,99.665,99.675,99.63,99.64,182
20151201|2015-11-16 21:00,17,99.65,99.69,99.63,99.665,189
20151201|2015-11-16 21:30,17,99.665,99.69,99.655,99.675,156
20151201|2015-11-16 22:00,17,99.68,99.7,99.675,99.685,81
20151201|2015-11-16 22:30,17,99.68,99.69,99.65,99.665,168
20151201|2015-11-16 23:00,17,99.68,99.695,99.67,99.685,69
20151201|2015-11-16 23:30,17,99.685,99.705,99.64,99.655,218
20151201|2015-11-17 00:00,17,99.665,99.7,99.645,99.68,143
20151201|2015-11-17 00:30,17,99.67,99.67,99.605,99.615,131
20151201|2015-11-17 01:00,17,99.63,99.75,99.62,99.66,476
20151201|2015-11-17 01:30,17,99.66,99.71,99.64,99.68,258
20151201|2015-11-17 02:00,17,99.675,99.75,99.67,99.705,777
20151201|2015-11-17 02:30,17,99.71,99.77,99.7,99.755,437
20151201|2015-11-17 03:00,17,99.755,99.775,99.67,99.675,512
20151201|2015-11-17 03:30,17,99.675,99.675,99.535,99.555,938
20151201|2015-11-17 04:00,17,99.55,99.64,99.54,99.59,481
20151201|2015-11-17 04:30,17,99.6,99.61,99.545,99.6,186
20151201|2015-11-17 05:00,17,99.595,99.6,99.505,99.52,415
20151201|2015-11-17 05:30,17,99.53,99.635,99.53,99.635,392
20151201|2015-11-17 06:00,17,99.63,99.66,99.59,99.605,397
20151201|2015-11-17 06:30,17,99.61,99.625,99.595,99.61,269
20151201|2015-11-17 07:00,17,99.605,99.625,99.535,99.56,802
20151201|2015-11-17 07:30,17,99.565,99.7,99.555,99.67,2459
20151201|2015-11-17 08:00,17,99.675,99.68,99.565,99.635,1984
20151201|2015-11-17 08:30,17,99.645,99.645,99.51,99.545,1683
20151201|2015-11-17 09:00,17,99.55,99.65,99.505,99.64,1144
20151201|2015-11-17 09:30,17,99.64,99.75,99.635,99.7,2148
20151201|2015-11-17 10:00,17,99.69,99.74,99.66,99.715,1467
20151201|2015-11-17 10:30,17,99.715,99.835,99.705,99.815,1668
20151201|2015-11-17 11:00,17,99.82,99.835,99.695,99.715,1249
20151201|2015-11-17 11:30,17,99.72,99.745,99.68,99.72,655
20151201|2015-11-17 12:00,17,99.72,99.77,99.685,99.695,937
20151201|2015-11-17 12:30,17,99.695,99.8,99.66,99.785,672
20151201|2015-11-17 13:00,17,99.785,99.8,99.695,99.71,576
20151201|2015-11-17 13:30,17,99.71,99.74,99.655,99.715,894
20151201|2015-11-17 14:00,17,99.71,99.71,99.665,99.705,515
20151201|2015-11-17 14:30,17,99.7,99.745,99.695,99.705,451
20151201|2015-11-17 15:00,17,99.71,99.745,99.705,99.715,118
20151201|2015-11-17 15:30,17,99.72,99.75,99.705,99.725,57
20151201|2015-11-17 19:00,18,99.755,99.79,99.755,99.775,116
20151201|2015-11-17 19:30,18,99.78,99.8,99.775,99.795,112
20151201|2015-11-17 20:00,18,99.8,99.82,99.785,99.79,125
20151201|2015-11-17 20:30,18,99.79,99.815,99.785,99.81,39
20151201|2015-11-17 21:00,18,99.815,99.84,99.8,99.835,162
20151201|2015-11-17 21:30,18,99.825,99.83,99.8,99.8,62
20151201|2015-11-17 22:00,18,99.8,99.805,99.785,99.79,87
20151201|2015-11-17 22:30,18,99.78,99.79,99.76,99.77,72
20151201|2015-11-17 23:00,18,99.765,99.78,99.71,99.73,212
20151201|2015-11-17 23:30,18,99.73,99.73,99.675,99.69,187
20151201|2015-11-18 00:00,18,99.685,99.72,99.685,99.71,58
20151201|2015-11-18 00:30,18,99.715,99.73,99.685,99.695,91
20151201|2015-11-18 01:00,18,99.695,99.765,99.69,99.71,268
20151201|2015-11-18 01:30,18,99.71,99.715,99.66,99.68,258
20151201|2015-11-18 02:00,18,99.685,99.69,99.545,99.57,1139
20151201|2015-11-18 02:30,18,99.575,99.605,99.535,99.555,1132
20151201|2015-11-18 03:00,18,99.56,99.565,99.43,99.46,1016
20151201|2015-11-18 03:30,18,99.445,99.485,99.4,99.48,653
20151201|2015-11-18 04:00,18,99.48,99.525,99.465,99.505,473
20151201|2015-11-18 04:30,18,99.505,99.55,99.505,99.515,317
20151201|2015-11-18 05:00,18,99.515,99.63,99.515,99.63,338
20151201|2015-11-18 05:30,18,99.635,99.64,99.595,99.61,181
20151201|2015-11-18 06:00,18,99.605,99.63,99.55,99.625,257
20151201|2015-11-18 06:30,18,99.62,99.63,99.565,99.605,222
20151201|2015-11-18 07:00,18,99.605,99.66,99.59,99.635,373
20151201|2015-11-18 07:30,18,99.63,99.685,99.595,99.66,1260
20151201|2015-11-18 08:00,18,99.665,99.68,99.62,99.63,772
20151201|2015-11-18 08:30,18,99.635,99.635,99.555,99.605,1570
20151201|2015-11-18 09:00,18,99.615,99.68,99.61,99.67,1119
20151201|2015-11-18 09:30,18,99.67,99.77,99.665,99.75,1571
20151201|2015-11-18 10:00,18,99.76,99.86,99.745,99.85,2560
20151201|2015-11-18 10:30,18,99.85,99.92,99.81,99.81,1893
20151201|2015-11-18 11:00,18,99.815,99.88,99.805,99.815,550
20151201|2015-11-18 11:30,18,99.81,99.81,99.755,99.795,934
20151201|2015-11-18 12:00,18,99.795,99.795,99.735,99.74,598
20151201|2015-11-18 12:30,18,99.745,99.815,99.735,99.785,789
20151201|2015-11-18 13:00,18,99.8,99.965,99.56,99.74,7594
20151201|2015-11-18 13:30,18,99.745,99.765,99.66,99.75,2012
20151201|2015-11-18 14:00,18,99.745,99.765,99.61,99.665,879
20151201|2015-11-18 14:30,18,99.66,99.705,99.65,99.69,315
20151201|2015-11-18 15:00,18,99.69,99.69,99.655,99.655,61
20151201|2015-11-18 15:30,18,99.66,99.66,99.63,99.63,173
20151201|2015-11-18 19:00,19,99.47,99.485,99.415,99.44,706
20151201|2015-11-18 19:30,19,99.445,99.445,99.19,99.305,1881
20151201|2015-11-18 20:00,19,99.3,99.32,99.245,99.245,560
20151201|2015-11-18 20:30,19,99.245,99.365,99.24,99.355,408
20151201|2015-11-18 21:00,19,99.36,99.39,99.31,99.31,376
20151201|2015-11-18 21:30,19,99.305,99.325,99.215,99.265,254
20151201|2015-11-18 22:00,19,99.265,99.265,99.2,99.22,169
20151201|2015-11-18 22:30,19,99.22,99.24,99.21,99.22,89
20151201|2015-11-18 23:00,19,99.22,99.275,99.22,99.27,94
20151201|2015-11-18 23:30,19,99.275,99.295,99.26,99.265,125
20151201|2015-11-19 00:00,19,99.265,99.32,99.24,99.305,282
20151201|2015-11-19 00:30,19,99.32,99.36,99.3,99.335,204
20151201|2015-11-19 01:00,19,99.34,99.44,99.325,99.43,701
20151201|2015-11-19 01:30,19,99.435,99.48,99.39,99.48,466
20151201|2015-11-19 02:00,19,99.48,99.49,99.41,99.47,658
20151201|2015-11-19 02:30,19,99.475,99.485,99.34,99.345,555
20151201|2015-11-19 03:00,19,99.34,99.42,99.34,99.405,352
20151201|2015-11-19 03:30,19,99.405,99.405,99.3,99.4,279
20151201|2015-11-19 04:00,19,99.405,99.41,99.365,99.39,111
20151201|2015-11-19 04:30,19,99.375,99.38,99.26,99.28,312
20151201|2015-11-19 05:00,19,99.265,99.29,99.235,99.255,543
20151201|2015-11-19 05:30,19,99.26,99.28,99.19,99.225,485
20151201|2015-11-19 06:00,19,99.235,99.27,99.19,99.245,569
20151201|2015-11-19 06:30,19,99.25,99.375,99.225,99.35,787
20151201|2015-11-19 07:00,19,99.35,99.48,99.34,99.45,1012
20151201|2015-11-19 07:30,19,99.45,99.52,99.395,99.395,1261
20151201|2015-11-19 08:00,19,99.395,99.425,99.065,99.09,3961
20151201|2015-11-19 08:30,19,99.095,99.265,99.095,99.225,2567
20151201|2015-11-19 09:00,19,99.225,99.235,99.1,99.18,1843
20151201|2015-11-19 09:30,19,99.185,99.205,99.005,99.015,1645
20151201|2015-11-19 10:00,19,99.015,99.04,98.855,98.895,3786
20151201|2015-11-19 10:30,19,98.885,98.955,98.795,98.925,2557
20151201|2015-11-19 11:00,19,98.915,99.01,98.905,98.97,955
20151201|2015-11-19 11:30,19,98.965,99.095,98.96,99.09,1475
20151201|2015-11-19 12:00,19,99.085,99.16,99.06,99.135,1287
20151201|2015-11-19 12:30,19,99.14,99.14,99.06,99.07,1302
20151201|2015-11-19 13:00,19,99.075,99.08,99.01,99.01,462
20151201|2015-11-19 13:30,19,99.01,99.085,99.005,99.065,973
20151201|2015-11-19 14:00,19,99.06,99.075,99.03,99.065,690
20151201|2015-11-19 14:30,19,99.075,99.08,99.015,99.08,1526
20151201|2015-11-19 15:00,19,99.07,99.08,99.045,99.08,144
20151201|2015-11-19 15:30,19,99.075,99.08,99.04,99.065,106
20151201|2015-11-19 19:00,20,99.18,99.25,99.18,99.225,662
20151201|2015-11-19 19:30,20,99.225,99.235,99.17,99.18,179
20151201|2015-11-19 20:00,20,99.175,99.195,99.125,99.125,279
20151201|2015-11-19 20:30,20,99.135,99.15,99.08,99.12,269
20151201|2015-11-19 21:00,20,99.12,99.19,99.12,99.17,104
20151201|2015-11-19 21:30,20,99.175,99.195,99.165,99.165,105
20151201|2015-11-19 22:00,20,99.16,99.185,99.15,99.185,54
20151201|2015-11-19 22:30,20,99.18,99.185,99.115,99.145,108
20151201|2015-11-19 23:00,20,99.15,99.205,99.15,99.17,224
20151201|2015-11-19 23:30,20,99.17,99.18,99.1,99.11,205
20151201|2015-11-20 00:00,20,99.115,99.135,99.075,99.12,132
20151201|2015-11-20 00:30,20,99.115,99.155,99.11,99.15,112
20151201|2015-11-20 01:00,20,99.16,99.28,99.16,99.28,807
20151201|2015-11-20 01:30,20,99.285,99.385,99.26,99.37,1184
20151201|2015-11-20 02:00,20,99.37,99.465,99.29,99.455,1900
20151201|2015-11-20 02:30,20,99.46,99.515,99.39,99.42,1087
20151201|2015-11-20 03:00,20,99.405,99.415,99.325,99.35,770
20151201|2015-11-20 03:30,20,99.34,99.37,99.315,99.325,156
20151201|2015-11-20 04:00,20,99.31,99.31,99.23,99.255,1158
20151201|2015-11-20 04:30,20,99.25,99.26,99.175,99.215,289
20151201|2015-11-20 05:00,20,99.23,99.27,99.23,99.255,277
20151201|2015-11-20 05:30,20,99.26,99.395,99.255,99.385,293
20151201|2015-11-20 06:00,20,99.39,99.46,99.37,99.45,441
20151201|2015-11-20 06:30,20,99.45,99.455,99.335,99.355,592
20151201|2015-11-20 07:00,20,99.355,99.395,99.32,99.385,807
20151201|2015-11-20 07:30,20,99.39,99.425,99.225,99.31,1257
20151201|2015-11-20 08:00,20,99.305,99.325,99.205,99.235,911
20151201|2015-11-20 08:30,20,99.235,99.365,99.2,99.315,1270
20151201|2015-11-20 09:00,20,99.315,99.485,99.295,99.475,1468
20151201|2015-11-20 09:30,20,99.475,99.53,99.41,99.53,2742
20151201|2015-11-20 10:00,20,99.525,99.66,99.46,99.635,2590
20151201|2015-11-20 10:30,20,99.645,99.65,99.545,99.58,1075
20151201|2015-11-20 11:00,20,99.575,99.66,99.575,99.61,1181
20151201|2015-11-20 11:30,20,99.615,99.705,99.61,99.64,1188
20151201|2015-11-20 12:00,20,99.64,99.695,99.64,99.64,718
20151201|2015-11-20 12:30,20,99.65,99.65,99.6,99.61,906
20151201|2015-11-20 13:00,20,99.62,99.625,99.575,99.615,790
20151201|2015-11-20 13:30,20,99.62,99.635,99.6,99.62,513
20151201|2015-11-20 14:00,20,99.62,99.65,99.59,99.645,266
20151201|2015-11-20 14:30,20,99.645,99.685,99.645,99.675,359
20151201|2015-11-20 15:00,20,99.68,99.695,99.67,99.68,126
20151201|2015-11-20 15:30,20,99.675,99.705,99.65,99.67,82
20151201|2015-11-22 17:00,23,99.68,99.735,99.68,99.725,95
20151201|2015-11-22 17:30,23,99.725,99.75,99.725,99.74,78
20151201|2015-11-22 18:00,23,99.74,99.79,99.73,99.79,143
20151201|2015-11-22 18:30,23,99.79,99.8,99.755,99.755,149
20151201|2015-11-22 19:00,23,99.765,99.8,99.755,99.775,545
20151201|2015-11-22 19:30,23,99.775,99.975,99.775,99.935,1194
20151201|2015-11-22 20:00,23,99.94,100.03,99.94,99.985,2578
20151201|2015-11-22 20:30,23,99.98,100.04,99.97,99.99,399
20151201|2015-11-22 21:00,23,99.995,99.995,99.93,99.935,259
20151201|2015-11-22 21:30,23,99.93,99.98,99.925,99.945,167
20151201|2015-11-22 22:00,23,99.935,99.96,99.935,99.96,42
20151201|2015-11-22 22:30,23,99.955,99.98,99.945,99.945,82
20151201|2015-11-22 23:00,23,99.95,99.95,99.92,99.92,634
20151201|2015-11-22 23:30,23,99.925,99.97,99.925,99.96,97
20151201|2015-11-23 00:00,23,99.96,99.965,99.895,99.91,340
20151201|2015-11-23 00:30,23,99.92,99.93,99.865,99.915,211
20151201|2015-11-23 01:00,23,99.915,100,99.87,99.91,378
20151201|2015-11-23 01:30,23,99.91,99.955,99.89,99.905,289
20151201|2015-11-23 02:00,23,99.91,99.935,99.81,99.83,646
20151201|2015-11-23 02:30,23,99.83,99.84,99.76,99.84,542
20151201|2015-11-23 03:00,23,99.83,99.955,99.82,99.93,491
20151201|2015-11-23 03:30,23,99.925,99.925,99.815,99.855,340
20151201|2015-11-23 04:00,23,99.855,99.945,99.845,99.935,272
20151201|2015-11-23 04:30,23,99.94,99.94,99.88,99.92,321
20151201|2015-11-23 05:00,23,99.915,99.915,99.865,99.905,251
20151201|2015-11-23 05:30,23,99.9,99.975,99.89,99.92,806
20151201|2015-11-23 06:00,23,99.91,99.93,99.78,99.815,790
20151201|2015-11-23 06:30,23,99.81,99.875,99.735,99.875,725
20151201|2015-11-23 07:00,23,99.875,99.875,99.78,99.855,647
20151201|2015-11-23 07:30,23,99.85,99.91,99.715,99.72,1034
20151201|2015-11-23 08:00,23,99.715,99.8,99.69,99.795,1210
20151201|2015-11-23 08:30,23,99.79,99.81,99.58,99.66,1591
20151201|2015-11-23 09:00,23,99.66,99.825,99.66,99.79,1473
20151201|2015-11-23 09:30,23,99.8,99.935,99.795,99.915,1744
20151201|2015-11-23 10:00,23,99.915,100.015,99.865,99.995,1688
20151201|2015-11-23 10:30,23,99.995,100.065,99.96,100.005,1653
20151201|2015-11-23 11:00,23,99.995,99.995,99.875,99.895,980
20151201|2015-11-23 11:30,23,99.895,99.92,99.855,99.87,906
20151201|2015-11-23 12:00,23,99.875,99.93,99.85,99.915,251
20151201|2015-11-23 12:30,23,99.92,99.92,99.86,99.86,303
20151201|2015-11-23 13:00,23,99.865,99.9,99.83,99.87,288
20151201|2015-11-23 13:30,23,99.865,99.875,99.835,99.87,372
20151201|2015-11-23 14:00,23,99.87,99.87,99.835,99.86,394
20151201|2015-11-23 14:30,23,99.865,99.87,99.83,99.845,298
20151201|2015-11-23 15:00,23,99.84,99.85,99.815,99.83,36
20151201|2015-11-23 15:30,23,99.835,99.84,99.755,99.755,199
20151201|2015-11-23 19:00,24,99.785,99.81,99.745,99.75,719
20151201|2015-11-23 19:30,24,99.75,99.755,99.68,99.71,592
20151201|2015-11-23 20:00,24,99.71,99.725,99.695,99.725,310
20151201|2015-11-23 20:30,24,99.73,99.75,99.725,99.745,132
20151201|2015-11-23 21:00,24,99.74,99.775,99.73,99.76,73
20151201|2015-11-23 21:30,24,99.76,99.775,99.76,99.76,19
20151201|2015-11-23 22:00,24,99.765,99.775,99.75,99.77,74
20151201|2015-11-23 22:30,24,99.77,99.825,99.765,99.8,173
20151201|2015-11-23 23:00,24,99.79,99.845,99.785,99.815,137
20151201|2015-11-23 23:30,24,99.825,99.83,99.76,99.76,78
20151201|2015-11-24 00:00,24,99.76,99.835,99.76,99.83,183
20151201|2015-11-24 00:30,24,99.83,99.83,99.765,99.78,136
20151201|2015-11-24 01:00,24,99.775,99.815,99.675,99.705,531
20151201|2015-11-24 01:30,24,99.72,99.765,99.68,99.71,259
20151201|2015-11-24 02:00,24,99.715,99.745,99.665,99.695,1030
20151201|2015-11-24 02:30,24,99.69,99.7,99.57,99.59,783
20151201|2015-11-24 03:00,24,99.59,99.66,99.515,99.655,932
20151201|2015-11-24 03:30,24,99.66,99.705,99.63,99.675,331
20151201|2015-11-24 04:00,24,99.68,99.775,99.67,99.72,464
20151201|2015-11-24 04:30,24,99.72,99.72,99.61,99.655,391
20151201|2015-11-24 05:00,24,99.655,99.69,99.615,99.645,323
20151201|2015-11-24 05:30,24,99.66,99.73,99.64,99.71,387
20151201|2015-11-24 06:00,24,99.715,99.72,99.665,99.695,204
20151201|2015-11-24 06:30,24,99.695,99.76,99.665,99.7,576
20151201|2015-11-24 07:00,24,99.705,99.715,99.57,99.675,1014
20151201|2015-11-24 07:30,24,99.66,99.685,99.57,99.605,1087
20151201|2015-11-24 08:00,24,99.605,99.69,99.53,99.69,1333
20151201|2015-11-24 08:30,24,99.685,99.77,99.675,99.74,1404
20151201|2015-11-24 09:00,24,99.74,99.825,99.675,99.795,1947
20151201|2015-11-24 09:30,24,99.795,99.795,99.725,99.73,1043
20151201|2015-11-24 10:00,24,99.725,99.765,99.695,99.75,872
20151201|2015-11-24 10:30,24,99.755,99.76,99.63,99.65,734
20151201|2015-11-24 11:00,24,99.65,99.66,99.54,99.615,881
20151201|2015-11-24 11:30,24,99.61,99.665,99.61,99.65,428
20151201|2015-11-24 12:00,24,99.65,99.665,99.57,99.58,449
20151201|2015-11-24 12:30,24,99.58,99.715,99.58,99.65,673
20151201|2015-11-24 13:00,24,99.655,99.67,99.535,99.54,661
20151201|2015-11-24 13:30,24,99.54,99.62,99.535,99.58,493
20151201|2015-11-24 14:00,24,99.585,99.67,99.575,99.67,416
20151201|2015-11-24 14:30,24,99.665,99.67,99.645,99.655,174
20151201|2015-11-24 15:00,24,99.665,99.695,99.64,99.695,63
20151201|2015-11-24 15:30,24,99.69,99.71,99.67,99.695,124
20151201|2015-11-24 19:00,25,99.61,99.635,99.56,99.56,175
20151201|2015-11-24 19:30,25,99.565,99.575,99.52,99.52,126
20151201|2015-11-24 20:00,25,99.52,99.52,99.425,99.465,526
20151201|2015-11-24 20:30,25,99.46,99.485,99.415,99.42,159
20151201|2015-11-24 21:00,25,99.42,99.485,99.405,99.47,243
20151201|2015-11-24 21:30,25,99.485,99.485,99.445,99.445,76
20151201|2015-11-24 22:00,25,99.455,99.525,99.455,99.525,97
20151201|2015-11-24 22:30,25,99.535,99.61,99.535,99.565,272
20151201|2015-11-24 23:00,25,99.57,99.585,99.555,99.57,105
20151201|2015-11-24 23:30,25,99.575,99.58,99.535,99.555,65
20151201|2015-11-25 00:00,25,99.53,99.55,99.485,99.495,96
20151201|2015-11-25 00:30,25,99.49,99.525,99.46,99.465,50
20151201|2015-11-25 01:00,25,99.465,99.52,99.405,99.425,452
20151201|2015-11-25 01:30,25,99.425,99.43,99.365,99.425,776
20151201|2015-11-25 02:00,25,99.445,99.485,99.385,99.465,464
20151201|2015-11-25 02:30,25,99.465,99.59,99.455,99.565,585
20151201|2015-11-25 03:00,25,99.57,99.805,99.565,99.79,1322
20151201|2015-11-25 03:30,25,99.795,99.945,99.78,99.905,1414
20151201|2015-11-25 04:00,25,99.915,100.005,99.88,99.955,936
20151201|2015-11-25 04:30,25,99.955,100.04,99.88,100,2512
20151201|2015-11-25 05:00,25,99.99,100.13,99.99,100.075,1248
20151201|2015-11-25 05:30,25,100.075,100.085,100.01,100.055,441
20151201|2015-11-25 06:00,25,100.075,100.075,99.95,99.995,742
20151201|2015-11-25 06:30,25,99.99,100.08,99.975,99.985,864
20151201|2015-11-25 07:00,25,99.98,100.115,99.955,100.065,1004
20151201|2015-11-25 07:30,25,100.07,100.14,100.03,100.03,2079
20151201|2015-11-25 08:00,25,100.03,100.07,100,100.055,1087
20151201|2015-11-25 08:30,25,100.055,100.155,100.04,100.15,1363
20151201|2015-11-25 09:00,25,100.155,100.23,100.04,100.105,1918
20151201|2015-11-25 09:30,25,100.1,100.12,100.005,100.01,1103
20151201|2015-11-25 10:00,25,100.005,100.015,99.87,99.885,1842
20151201|2015-11-25 10:30,25,99.88,99.91,99.835,99.865,964
20151201|2015-11-25 11:00,25,99.86,99.88,99.685,99.76,1410
20151201|2015-11-25 11:30,25,99.755,99.825,99.73,99.805,426
20151201|2015-11-25 12:00,25,99.8,99.81,99.75,99.765,487
20151201|2015-11-25 12:30,25,99.765,99.845,99.76,99.84,543
20151201|2015-11-25 13:00,25,99.835,99.86,99.805,99.855,241
20151201|2015-11-25 13:30,25,99.855,99.87,99.795,99.84,524
20151201|2015-11-25 14:00,25,99.84,99.845,99.78,99.815,225
20151201|2015-11-25 14:30,25,99.81,99.85,99.805,99.84,468
20151201|2015-11-25 15:00,25,99.84,99.84,99.805,99.825,52
20151201|2015-11-25 15:30,25,99.83,99.835,99.79,99.79,71
20151201|2015-11-25 19:00,26,99.785,99.855,99.77,99.855,245
20151201|2015-11-25 19:30,26,99.855,99.855,99.805,99.825,72
20151201|2015-11-25 20:00,26,99.81,99.835,99.81,99.835,62
20151201|2015-11-25 20:30,26,99.835,99.835,99.81,99.815,80
20151201|2015-11-25 21:00,26,99.83,99.84,99.77,99.77,77
20151201|2015-11-25 21:30,26,99.77,99.81,99.765,99.79,79
20151201|2015-11-25 22:00,26,99.785,99.795,99.775,99.775,38
20151201|2015-11-25 22:30,26,99.785,99.815,99.775,99.805,30
20151201|2015-11-25 23:00,26,99.8,99.845,99.795,99.83,46
20151201|2015-11-25 23:30,26,99.82,99.825,99.785,99.81,53
20151201|2015-11-26 00:00,26,99.815,99.815,99.785,99.8,49
20151201|2015-11-26 00:30,26,99.79,99.84,99.79,99.84,71
20151201|2015-11-26 01:00,26,99.835,99.87,99.815,99.865,255
20151201|2015-11-26 01:30,26,99.87,99.95,99.855,99.93,544
20151201|2015-11-26 02:00,26,99.925,99.93,99.885,99.9,227
20151201|2015-11-26 02:30,26,99.925,99.96,99.86,99.885,256
20151201|2015-11-26 03:00,26,99.89,99.915,99.87,99.9,165
20151201|2015-11-26 03:30,26,99.92,99.92,99.875,99.92,157
20151201|2015-11-26 04:00,26,99.93,99.945,99.885,99.935,142
20151201|2015-11-26 04:30,26,99.94,99.95,99.88,99.88,336
20151201|2015-11-26 05:00,26,99.89,99.925,99.88,99.925,88
20151201|2015-11-26 05:30,26,99.925,99.925,99.86,99.88,230
20151201|2015-11-26 06:00,26,99.875,99.88,99.84,99.845,481
20151201|2015-11-26 06:30,26,99.84,99.905,99.84,99.9,129
20151201|2015-11-26 07:00,26,99.91,99.91,99.855,99.86,280
20151201|2015-11-26 07:30,26,99.86,99.875,99.835,99.835,241
20151201|2015-11-26 08:00,26,99.835,99.855,99.825,99.825,349
20151201|2015-11-26 08:30,26,99.825,99.845,99.8,99.815,439
20151201|2015-11-26 09:00,26,99.815,99.84,99.805,99.83,284
20151201|2015-11-26 09:30,26,99.83,99.84,99.8,99.82,277
20151201|2015-11-26 10:00,26,99.82,99.875,99.81,99.865,203
20151201|2015-11-26 10:30,26,99.865,99.91,99.865,99.895,113
20151201|2015-11-26 11:00,26,99.9,99.91,99.875,99.88,44
20151201|2015-11-26 11:30,26,99.885,99.905,99.87,99.87,56
20151201|2015-11-26 19:00,27,99.93,99.945,99.925,99.935,307
20151201|2015-11-26 19:30,27,99.935,99.935,99.895,99.91,69
20151201|2015-11-26 20:00,27,99.905,99.905,99.865,99.875,65
20151201|2015-11-26 20:30,27,99.885,99.89,99.875,99.88,33
20151201|2015-11-26 21:00,27,99.875,99.9,99.875,99.9,23
20151201|2015-11-26 21:30,27,99.89,99.915,99.86,99.915,224
20151201|2015-11-26 22:00,27,99.915,99.915,99.89,99.9,45
20151201|2015-11-26 22:30,27,99.89,99.91,99.89,99.91,40
20151201|2015-11-26 23:00,27,99.91,99.91,99.845,99.875,70
20151201|2015-11-26 23:30,27,99.885,99.91,99.88,99.89,36
20151201|2015-11-27 00:00,27,99.875,99.885,99.825,99.845,133
20151201|2015-11-27 00:30,27,99.845,99.855,99.7,99.745,448
20151201|2015-11-27 01:00,27,99.745,99.81,99.745,99.805,253
20151201|2015-11-27 01:30,27,99.815,99.825,99.76,99.805,180
20151201|2015-11-27 02:00,27,99.81,99.88,99.76,99.86,394
20151201|2015-11-27 02:30,27,99.86,99.9,99.82,99.84,353
20151201|2015-11-27 03:00,27,99.84,99.955,99.835,99.925,514
20151201|2015-11-27 03:30,27,99.925,100.125,99.91,100.12,1048
20151201|2015-11-27 04:00,27,100.125,100.2,100.11,100.13,661
20151201|2015-11-27 04:30,27,100.13,100.135,100.045,100.065,296
20151201|2015-11-27 05:00,27,100.08,100.105,100.04,100.06,137
20151201|2015-11-27 05:30,27,100.07,100.145,100.05,100.14,246
20151201|2015-11-27 06:00,27,100.14,100.145,100.1,100.12,490
20151201|2015-11-27 06:30,27,100.125,100.145,100.085,100.11,210
20151201|2015-11-27 07:00,27,100.115,100.19,100.11,100.165,750
20151201|2015-11-27 07:30,27,100.165,100.195,100.14,100.17,464
20151201|2015-11-27 08:00,27,100.175,100.255,100.165,100.19,1616
20151201|2015-11-27 08:30,27,100.195,100.22,100.12,100.17,890
20151201|2015-11-27 09:00,27,100.175,100.185,100.135,100.14,605
20151201|2015-11-27 09:30,27,100.145,100.15,100.08,100.09,893
20151201|2015-11-27 10:00,27,100.085,100.14,100.07,100.105,795
20151201|2015-11-27 10:30,27,100.105,100.14,100.09,100.115,397
20151201|2015-11-27 11:00,27,100.105,100.12,100.055,100.08,525
20151201|2015-11-27 11:30,27,100.08,100.115,100.065,100.075,387
20151201|2015-11-27 12:00,27,100.07,100.075,100.04,100.06,117
20151201|2015-11-29 17:00,30,100.115,100.16,100.02,100.135,239
20151201|2015-11-29 17:30,30,100.135,100.195,100.135,100.195,27
20151201|2015-11-29 18:00,30,100.19,100.22,100.14,100.22,156
20151201|2015-11-29 18:30,30,100.2,100.255,100.2,100.235,78
20151201|2015-11-29 19:00,30,100.22,100.265,100.19,100.255,277
20151201|2015-11-29 19:30,30,100.265,100.28,100.215,100.215,458
20151201|2015-11-29 20:00,30,100.215,100.22,100.195,100.215,107
20151201|2015-11-29 20:30,30,100.225,100.23,100.185,100.185,116
20151201|2015-11-29 21:00,30,100.185,100.195,100.17,100.17,92
20151201|2015-11-29 21:30,30,100.17,100.18,100.16,100.18,28
20151201|2015-11-29 22:00,30,100.175,100.2,100.17,100.19,101
20151201|2015-11-29 22:30,30,100.19,100.2,100.145,100.175,81
20151201|2015-11-29 23:00,30,100.18,100.18,100.135,100.14,61
20151201|2015-11-29 23:30,30,100.145,100.175,100.145,100.175,56
20151201|2015-11-30 00:00,30,100.175,100.215,100.175,100.205,280
20151201|2015-11-30 00:30,30,100.21,100.23,100.205,100.225,102
20151201|2015-11-30 01:00,30,100.215,100.235,100.15,100.195,285
20151201|2015-11-30 01:30,30,100.19,100.195,100.125,100.18,679
20151201|2015-11-30 02:00,30,100.18,100.185,100.14,100.15,252
20151201|2015-11-30 02:30,30,100.145,100.265,100.1,100.255,472
20151201|2015-11-30 03:00,30,100.255,100.36,100.225,100.315,902
20151201|2015-11-30 03:30,30,100.315,100.33,100.225,100.265,1748
20151201|2015-11-30 04:00,30,100.26,100.295,100.24,100.265,174
20151201|2015-11-30 04:30,30,100.265,100.27,100.185,100.255,146
20151201|2015-11-30 05:00,30,100.25,100.325,100.215,100.315,377
20151201|2015-11-30 05:30,30,100.315,100.35,100.275,100.28,395
20151201|2015-11-30 06:00,30,100.28,100.295,100.245,100.29,256
20151201|2015-11-30 06:30,30,100.29,100.3,100.24,100.265,278
20151201|2015-11-30 07:00,30,100.27,100.275,100.175,100.195,767
20151201|2015-11-30 07:30,30,100.19,100.25,100.19,100.25,359
20151201|2015-11-30 08:00,30,100.245,100.25,100.18,100.215,418
20151201|2015-11-30 08:30,30,100.215,100.25,100.145,100.2,1480
20151201|2015-11-30 09:00,30,100.2,100.26,100.175,100.245,1315
20151201|2015-11-30 09:30,30,100.245,100.3,100.195,100.29,1829
20151201|2015-11-30 10:00,30,100.29,100.31,100.185,100.27,1956
20151201|2015-11-30 10:30,30,100.27,100.305,100.235,100.3,813
20151201|2015-11-30 11:00,30,100.305,100.325,100.24,100.3,983
20151201|2015-11-30 11:30,30,100.3,100.335,100.27,100.325,675
20151201|2015-11-30 12:00,30,100.32,100.325,100.27,100.275,547
20151201|2015-11-30 12:30,30,100.275,100.295,100.24,100.24,577
20151201|2015-11-30 13:00,30,100.245,100.27,100.2,100.265,376
20151201|2015-11-30 13:30,30,100.27,100.27,100.19,100.215,581
20151201|2015-11-30 14:00,30,100.22,100.23,100.2,100.225,401
20151201|2015-11-30 14:30,30,100.225,100.27,100.225,100.255,402
20151201|2015-11-30 15:00,30,100.26,100.27,100.25,100.27,73
20151201|2015-11-30 15:30,30,100.265,100.295,100.26,100.295,75
20151201|2015-11-30 19:00,1,100.25,100.255,100.155,100.16,403
20151201|2015-11-30 19:30,1,100.16,100.195,100.135,100.15,298
20151201|2015-11-30 20:00,1,100.14,100.14,100,100.06,1339
20151201|2015-11-30 20:30,1,100.055,100.12,100.025,100.095,304
20151201|2015-11-30 21:00,1,100.09,100.14,100.08,100.13,219
20151201|2015-11-30 21:30,1,100.125,100.13,100.08,100.13,205
20151201|2015-11-30 22:00,1,100.125,100.195,100.125,100.135,254
20151201|2015-11-30 22:30,1,100.135,100.18,100.115,100.17,72
20151201|2015-11-30 23:00,1,100.165,100.165,100.1,100.105,100
20151201|2015-11-30 23:30,1,100.1,100.12,100.085,100.095,174
20151201|2015-12-01 00:00,1,100.105,100.13,100.09,100.1,122
20151201|2015-12-01 00:30,1,100.095,100.095,100.035,100.085,232
20151201|2015-12-01 01:00,1,100.085,100.115,100.065,100.075,206
20151201|2015-12-01 01:30,1,100.085,100.09,100.04,100.08,251
20151201|2015-12-01 02:00,1,100.08,100.135,100.05,100.06,327
20151201|2015-12-01 02:30,1,100.065,100.065,99.91,99.93,1042
20151201|2015-12-01 03:00,1,99.92,99.965,99.855,99.95,1674
20151201|2015-12-01 03:30,1,99.96,100.06,99.96,100.025,736
20151201|2015-12-01 04:00,1,100.04,100.11,100.035,100.035,745
20151201|2015-12-01 04:30,1,100.035,100.06,100.025,100.05,273
20151201|2015-12-01 05:00,1,100.05,100.07,100.015,100.04,210
20151201|2015-12-01 05:30,1,100.035,100.06,100.03,100.04,170
20151201|2015-12-01 06:00,1,100.035,100.065,100.02,100.025,202
20151201|2015-12-01 06:30,1,100.025,100.04,100,100.035,165
20151201|2015-12-01 07:00,1,100.035,100.05,99.96,99.97,718
20151201|2015-12-01 07:30,1,99.975,100.08,99.975,100.03,776
20151201|2015-12-01 08:00,1,100.035,100.04,99.87,99.935,974
20151201|2015-12-01 08:30,1,99.935,99.98,99.905,99.95,1294
20151201|2015-12-01 09:00,1,99.95,99.95,99.755,99.845,3116
20151201|2015-12-01 09:30,1,99.84,100.04,99.825,100.005,2085
20151201|2015-12-01 10:00,1,100.005,100.02,99.93,99.945,1483
20151201|2015-12-01 10:30,1,99.95,99.96,99.91,99.94,744
20151201|2015-12-01 11:00,1,99.935,100.005,99.915,99.92,666
20151201|2015-12-01 11:30,1,99.925,99.995,99.91,99.96,745
20151201|2015-12-01 12:00,1,99.96,99.96,99.875,99.885,797
20151201|2015-12-01 12:30,1,99.89,99.895,99.815,99.825,1407
20151201|2015-12-01 13:00,1,99.84,99.86,99.825,99.825,325
20151201|2015-12-01 13:30,1,99.825,99.865,99.825,99.85,649
20151201|2015-12-01 14:00,1,99.845,99.845,99.8,99.82,318
20151201|2015-12-01 14:30,1,99.82,99.845,99.815,99.825,558
20151201|2015-12-01 15:00,1,99.83,99.88,99.805,99.875,143
20151201|2015-12-01 15:30,1,99.875,99.875,99.8,99.805,73
20151201|2015-12-01 19:00,2,99.87,99.91,99.865,99.89,199
20151201|2015-12-01 19:30,2,99.875,99.905,99.875,99.9,170
20151201|2015-12-01 20:00,2,99.91,99.94,99.91,99.925,159
20151201|2015-12-01 20:30,2,99.925,99.925,99.895,99.91,292
20151201|2015-12-01 21:00,2,99.92,99.955,99.915,99.945,66
20151201|2015-12-01 21:30,2,99.95,99.955,99.935,99.945,100
20151201|2015-12-01 22:00,2,99.945,99.975,99.935,99.97,40
20151201|2015-12-01 22:30,2,99.97,99.985,99.95,99.975,522
20151201|2015-12-01 23:00,2,99.98,99.995,99.975,99.98,131
20151201|2015-12-01 23:30,2,99.985,99.995,99.985,99.99,53
20151201|2015-12-02 00:00,2,99.995,100.02,99.98,100.02,166
20151201|2015-12-02 00:30,2,100.025,100.025,100.005,100.02,132
20151201|2015-12-02 01:00,2,100.02,100.025,99.945,99.97,510
20151201|2015-12-02 01:30,2,99.965,100.005,99.885,99.885,339
20151201|2015-12-02 02:00,2,99.89,99.915,99.835,99.905,361
20151201|2015-12-02 02:30,2,99.91,99.96,99.895,99.935,597
20151201|2015-12-02 03:00,2,99.94,99.995,99.915,99.92,608
20151201|2015-12-02 03:30,2,99.925,99.97,99.895,99.965,303
20151201|2015-12-02 04:00,2,99.965,100.185,99.965,100.13,2102
20151201|2015-12-02 04:30,2,100.135,100.175,100.115,100.115,328
20151201|2015-12-02 05:00,2,100.125,100.15,100.08,100.09,261
20151201|2015-12-02 05:30,2,100.09,100.12,100.085,100.1,201
20151201|2015-12-02 06:00,2,100.1,100.14,100.09,100.135,365
20151201|2015-12-02 06:30,2,100.13,100.135,100.09,100.095,594
20151201|2015-12-02 07:00,2,100.105,100.23,99.99,100.23,2171
20151201|2015-12-02 07:30,2,100.235,100.28,100.205,100.27,1662
20151201|2015-12-02 08:00,2,100.275,100.29,100.15,100.2,1827
20151201|2015-12-02 08:30,2,100.205,100.35,100.175,100.335,1714
20151201|2015-12-02 09:00,2,100.34,100.405,100.305,100.365,2357
20151201|2015-12-02 09:30,2,100.365,100.415,100.31,100.365,2159
20151201|2015-12-02 10:00,2,100.36,100.375,100.3,100.325,1469
20151201|2015-12-02 10:30,2,100.325,100.38,100.3,100.36,1347
20151201|2015-12-02 11:00,2,100.365,100.545,100.365,100.445,2010
20151201|2015-12-02 11:30,2,100.45,100.46,100.185,100.265,2084
20151201|2015-12-02 12:00,2,100.265,100.295,100.105,100.21,2693
20151201|2015-12-02 12:30,2,100.21,100.235,100.05,100.06,1184
20151201|2015-12-02 13:00,2,100.06,100.085,100.005,100.025,1236
20151201|2015-12-02 13:30,2,100.025,100.08,99.945,100.01,1763
20151201|2015-12-02 14:00,2,100.01,100.04,99.955,99.99,789
20151201|2015-12-02 14:30,2,99.99,100.035,99.975,100.02,388
20151201|2015-12-02 15:00,2,100.015,100.065,99.99,100.055,265
20151201|2015-12-02 15:30,2,100.055,100.06,100,100.035,92
20151201|2015-12-02 19:00,3,100.09,100.105,100.075,100.1,212
20151201|2015-12-02 19:30,3,100.1,100.12,100.095,100.12,128
20151201|2015-12-02 20:00,3,100.12,100.17,100.115,100.155,293
20151201|2015-12-02 20:30,3,100.165,100.195,100.155,100.18,137
20151201|2015-12-02 21:00,3,100.185,100.19,100.155,100.175,67
20151201|2015-12-02 21:30,3,100.17,100.2,100.155,100.185,110
20151201|2015-12-02 22:00,3,100.195,100.195,100.18,100.19,17
20151201|2015-12-02 22:30,3,100.185,100.2,100.13,100.165,136
20151201|2015-12-02 23:00,3,100.165,100.2,100.165,100.165,43
20151201|2015-12-02 23:30,3,100.18,100.21,100.165,100.21,381
20151201|2015-12-03 00:00,3,100.21,100.235,100.185,100.235,149
20151201|2015-12-03 00:30,3,100.225,100.245,100.175,100.195,144
20151201|2015-12-03 01:00,3,100.185,100.24,100.185,100.195,179
20151201|2015-12-03 01:30,3,100.215,100.24,100.2,100.205,117
20151201|2015-12-03 02:00,3,100.22,100.32,100.22,100.295,414
20151201|2015-12-03 02:30,3,100.3,100.325,100.245,100.295,921
20151201|2015-12-03 03:00,3,100.295,100.405,100.295,100.4,596
20151201|2015-12-03 03:30,3,100.395,100.445,100.345,100.37,511
20151201|2015-12-03 04:00,3,100.38,100.435,100.36,100.365,346
20151201|2015-12-03 04:30,3,100.37,100.385,100.335,100.355,308
20151201|2015-12-03 05:00,3,100.355,100.405,100.35,100.375,317
20151201|2015-12-03 05:30,3,100.39,100.455,100.36,100.45,451
20151201|2015-12-03 06:00,3,100.45,100.5,100.405,100.455,950
20151201|2015-12-03 06:30,3,100.465,100.6,99.51,99.7,16897
20151201|2015-12-03 07:00,3,99.695,99.775,99.17,99.725,15179
20151201|2015-12-03 07:30,3,99.705,99.88,98.255,98.69,27903
20151201|2015-12-03 08:00,3,98.685,98.945,98.65,98.845,6139
20151201|2015-12-03 08:30,3,98.845,98.93,98.735,98.84,6230
20151201|2015-12-03 09:00,3,98.82,98.82,98.44,98.61,6806
20151201|2015-12-03 09:30,3,98.605,98.645,98.53,98.595,3084
20151201|2015-12-03 10:00,3,98.6,98.605,98.27,98.305,4514
20151201|2015-12-03 10:30,3,98.3,98.385,97.955,98.235,9163
20151201|2015-12-03 11:00,3,98.24,98.24,97.95,98.02,3372
20151201|2015-12-03 11:30,3,98.025,98.195,97.985,98.17,1958
20151201|2015-12-03 12:00,3,98.17,98.17,97.955,97.98,1112
20151201|2015-12-03 12:30,3,97.975,98.005,97.915,97.97,993
20151201|2015-12-03 13:00,3,97.97,98.01,97.78,97.815,2116
20151201|2015-12-03 13:30,3,97.815,97.84,97.59,97.595,4116
20151201|2015-12-03 14:00,3,97.595,97.76,97.59,97.755,2459
20151201|2015-12-03 14:30,3,97.76,97.87,97.745,97.77,2188
20151201|2015-12-03 15:00,3,97.77,97.845,97.72,97.825,815
20151201|2015-12-03 15:30,3,97.82,97.88,97.8,97.86,351
20151201|2015-12-03 19:00,4,98.015,98.145,97.95,98.12,1112
20151201|2015-12-03 19:30,4,98.11,98.14,98.055,98.065,365
20151201|2015-12-03 20:00,4,98.075,98.105,98.025,98.07,377
20151201|2015-12-03 20:30,4,98.075,98.075,97.975,98.01,435
20151201|2015-12-03 21:00,4,98.015,98.02,97.935,97.945,840
20151201|2015-12-03 21:30,4,97.96,97.97,97.91,97.94,235
20151201|2015-12-03 22:00,4,97.935,97.965,97.925,97.93,132
20151201|2015-12-03 22:30,4,97.92,97.935,97.835,97.88,202
20151201|2015-12-03 23:00,4,97.875,97.9,97.835,97.85,121
20151201|2015-12-03 23:30,4,97.875,97.905,97.87,97.895,50
20151201|2015-12-04 00:00,4,97.895,97.985,97.86,97.965,259
20151201|2015-12-04 00:30,4,97.965,98.05,97.96,98.035,270
20151201|2015-12-04 01:00,4,98.035,98.265,97.97,98.25,1834
20151201|2015-12-04 01:30,4,98.24,98.35,98.205,98.34,1847
20151201|2015-12-04 02:00,4,98.34,98.415,98.265,98.275,2298
20151201|2015-12-04 02:30,4,98.28,98.355,98.2,98.335,1031
20151201|2015-12-04 03:00,4,98.335,98.345,98.19,98.2,1533
20151201|2015-12-04 03:30,4,98.205,98.21,98.175,98.185,525
20151201|2015-12-04 04:00,4,98.2,98.305,98.185,98.3,511
20151201|2015-12-04 04:30,4,98.295,98.42,98.28,98.355,822
20151201|2015-12-04 05:00,4,98.35,98.36,98.275,98.28,732
20151201|2015-12-04 05:30,4,98.285,98.32,98.225,98.24,972
20151201|2015-12-04 06:00,4,98.24,98.24,98.135,98.18,470
20151201|2015-12-04 06:30,4,98.175,98.285,98.17,98.285,405
20151201|2015-12-04 07:00,4,98.285,98.295,97.75,97.89,2450
20151201|2015-12-04 07:30,4,98,98.49,98,98.035,8601
20151201|2015-12-04 08:00,4,98.05,98.145,97.915,98.08,3336
20151201|2015-12-04 08:30,4,98.09,98.21,97.935,97.96,3158
20151201|2015-12-04 09:00,4,97.955,98.015,97.815,97.985,2522
20151201|2015-12-04 09:30,4,97.995,98.3,97.94,98.27,3190
20151201|2015-12-04 10:00,4,98.27,98.345,98.2,98.265,2518
20151201|2015-12-04 10:30,4,98.265,98.315,98.21,98.29,1045
20151201|2015-12-04 11:00,4,98.295,98.385,98.265,98.38,1154
20151201|2015-12-04 11:30,4,98.375,98.615,98.355,98.4,3947
20151201|2015-12-04 12:00,4,98.4,98.515,98.385,98.425,992
20151201|2015-12-04 12:30,4,98.43,98.46,98.355,98.355,927
20151201|2015-12-04 13:00,4,98.36,98.385,98.315,98.35,475
20151201|2015-12-04 13:30,4,98.345,98.385,98.32,98.38,1150
20151201|2015-12-04 14:00,4,98.37,98.385,98.34,98.37,452
20151201|2015-12-04 14:30,4,98.375,98.375,98.335,98.345,383
20151201|2015-12-04 15:00,4,98.345,98.365,98.33,98.345,87
20151201|2015-12-04 15:30,4,98.34,98.345,98.265,98.28,56
20151201|2015-12-06 17:00,7,98.33,98.33,98.27,98.285,91
20151201|2015-12-06 17:30,7,98.29,98.3,98.275,98.3,9
20151201|2015-12-06 18:00,7,98.31,98.355,98.305,98.345,39
20151201|2015-12-06 18:30,7,98.355,98.415,98.345,98.38,50
20151201|2015-12-06 19:00,7,98.395,98.43,98.36,98.4,222
20151201|2015-12-06 19:30,7,98.395,98.415,98.38,98.39,21
20151201|2015-12-06 20:00,7,98.4,98.475,98.4,98.475,169
20151201|2015-12-06 20:30,7,98.48,98.49,98.44,98.465,450
20151201|2015-12-06 21:00,7,98.47,98.47,98.45,98.45,29
20151201|2015-12-06 21:30,7,98.45,98.47,98.435,98.47,311
20151201|2015-12-06 22:00,7,98.465,98.465,98.435,98.45,46
20151201|2015-12-06 22:30,7,98.45,98.455,98.435,98.45,72
20151201|2015-12-06 23:00,7,98.44,98.46,98.425,98.44,72
20151201|2015-12-06 23:30,7,98.435,98.455,98.425,98.445,47
20151201|2015-12-07 00:00,7,98.445,98.46,98.415,98.42,98
20151201|2015-12-07 00:30,7,98.42,98.44,98.395,98.4,419
20151201|2015-12-07 01:00,7,98.4,98.435,98.38,98.43,469
20151201|2015-12-07 01:30,7,98.43,98.485,98.41,98.46,158
20151201|2015-12-07 02:00,7,98.465,98.66,98.455,98.65,994
20151201|2015-12-07 02:30,7,98.655,98.76,98.655,98.755,695
20151201|2015-12-07 03:00,7,98.76,98.785,98.705,98.755,434
20151201|2015-12-07 03:30,7,98.755,98.805,98.745,98.765,630
20151201|2015-12-07 04:00,7,98.765,98.855,98.765,98.83,399
20151201|2015-12-07 04:30,7,98.825,98.83,98.765,98.77,161
20151201|2015-12-07 05:00,7,98.77,98.785,98.695,98.7,202
20151201|2015-12-07 05:30,7,98.705,98.845,98.695,98.835,284
20151201|2015-12-07 06:00,7,98.83,98.905,98.795,98.86,539
20151201|2015-12-07 06:30,7,98.86,98.86,98.785,98.815,408
20151201|2015-12-07 07:00,7,98.815,98.845,98.78,98.825,577
20151201|2015-12-07 07:30,7,98.82,98.82,98.76,98.795,602
20151201|2015-12-07 08:00,7,98.79,98.87,98.765,98.86,1305
20151201|2015-12-07 08:30,7,98.86,98.88,98.765,98.79,1695
20151201|2015-12-07 09:00,7,98.795,98.835,98.73,98.755,1559
20151201|2015-12-07 09:30,7,98.745,98.76,98.58,98.605,2087
20151201|2015-12-07 10:00,7,98.6,98.675,98.545,98.67,1380
20151201|2015-12-07 10:30,7,98.67,98.7,98.625,98.685,600
20151201|2015-12-07 11:00,7,98.685,98.715,98.605,98.605,741
20151201|2015-12-07 11:30,7,98.605,98.635,98.59,98.625,367
20151201|2015-12-07 12:00,7,98.625,98.67,98.58,98.65,1003
20151201|2015-12-07 12:30,7,98.655,98.725,98.65,98.72,491
20151201|2015-12-07 13:00,7,98.72,98.72,98.63,98.67,255
20151201|2015-12-07 13:30,7,98.67,98.68,98.635,98.665,655
20151201|2015-12-07 14:00,7,98.66,98.68,98.64,98.66,277
20151201|2015-12-07 14:30,7,98.66,98.7,98.635,98.665,383
20151201|2015-12-07 15:00,7,98.675,98.745,98.675,98.725,91
20151201|2015-12-07 15:30,7,98.725,98.735,98.705,98.725,70
20151201|2015-12-07 19:00,8,98.745,98.765,98.715,98.725,97
20151201|2015-12-07 19:30,8,98.72,98.72,98.635,98.64,143
20151201|2015-12-07 20:00,8,98.645,98.645,98.585,98.595,262
20151201|2015-12-07 20:30,8,98.6,98.635,98.59,98.605,175
20151201|2015-12-07 21:00,8,98.61,98.61,98.56,98.59,111
20151201|2015-12-07 21:30,8,98.585,98.635,98.585,98.635,185
20151201|2015-12-07 22:00,8,98.63,98.665,98.62,98.635,20
20151201|2015-12-07 22:30,8,98.635,98.635,98.62,98.635,18
20151201|2015-12-07 23:00,8,98.665,98.675,98.63,98.63,96
20151201|2015-12-07 23:30,8,98.645,98.645,98.58,98.58,48
20151201|2015-12-08 00:00,8,98.57,98.615,98.57,98.605,136
20151201|2015-12-08 00:30,8,98.6,98.6,98.58,98.6,43
20151201|2015-12-08 01:00,8,98.59,98.595,98.51,98.56,335
20151201|2015-12-08 01:30,8,98.555,98.575,98.51,98.515,116
20151201|2015-12-08 02:00,8,98.52,98.525,98.43,98.5,509
20151201|2015-12-08 02:30,8,98.515,98.575,98.495,98.53,353
20151201|2015-12-08 03:00,8,98.525,98.635,98.515,98.625,343
20151201|2015-12-08 03:30,8,98.625,98.635,98.555,98.63,327
20151201|2015-12-08 04:00,8,98.63,98.73,98.59,98.72,345
20151201|2015-12-08 04:30,8,98.725,98.74,98.66,98.7,173
20151201|2015-12-08 05:00,8,98.69,98.73,98.65,98.665,264
20151201|2015-12-08 05:30,8,98.665,98.665,98.615,98.62,187
20151201|2015-12-08 06:00,8,98.615,98.635,98.58,98.58,374
20151201|2015-12-08 06:30,8,98.57,98.645,98.52,98.6,400
20151201|2015-12-08 07:00,8,98.61,98.615,98.475,98.555,1247
20151201|2015-12-08 07:30,8,98.55,98.565,98.425,98.45,943
20151201|2015-12-08 08:00,8,98.445,98.475,98.39,98.45,837
20151201|2015-12-08 08:30,8,98.45,98.565,98.445,98.525,1009
20151201|2015-12-08 09:00,8,98.52,98.55,98.355,98.41,1309
20151201|2015-12-08 09:30,8,98.41,98.55,98.405,98.54,994
20151201|2015-12-08 10:00,8,98.545,98.58,98.51,98.51,1044
20151201|2015-12-08 10:30,8,98.51,98.555,98.5,98.54,564
20151201|2015-12-08 11:00,8,98.54,98.555,98.475,98.51,399
20151201|2015-12-08 11:30,8,98.505,98.505,98.405,98.43,332
20151201|2015-12-08 12:00,8,98.425,98.44,98.365,98.39,469
20151201|2015-12-08 12:30,8,98.395,98.425,98.365,98.4,313
20151201|2015-12-08 13:00,8,98.395,98.45,98.39,98.445,655
20151201|2015-12-08 13:30,8,98.44,98.495,98.43,98.475,821
20151201|2015-12-08 14:00,8,98.475,98.48,98.42,98.43,268
20151201|2015-12-08 14:30,8,98.43,98.47,98.41,98.41,273
20151201|2015-12-08 15:00,8,98.42,98.42,98.395,98.405,29
20151201|2015-12-08 15:30,8,98.415,98.425,98.41,98.41,55
20151201|2015-12-08 19:00,9,98.485,98.51,98.44,98.445,135
20151201|2015-12-08 19:30,9,98.44,98.445,98.355,98.365,99
20151201|2015-12-08 20:00,9,98.365,98.4,98.31,98.325,288
20151201|2015-12-08 20:30,9,98.32,98.32,98.265,98.3,369
20151201|2015-12-08 21:00,9,98.29,98.335,98.29,98.33,158
20151201|2015-12-08 21:30,9,98.32,98.335,98.3,98.335,41
20151201|2015-12-08 22:00,9,98.33,98.33,98.305,98.315,8
20151201|2015-12-08 22:30,9,98.32,98.33,98.28,98.28,61
20151201|2015-12-08 23:00,9,98.28,98.285,98.215,98.255,82
20151201|2015-12-08 23:30,9,98.26,98.31,98.245,98.31,58
20151201|2015-12-09 00:00,9,98.3,98.3,98.24,98.24,50
20151201|2015-12-09 00:30,9,98.23,98.24,98.16,98.2,421
20151201|2015-12-09 01:00,9,98.195,98.215,98.155,98.2,246
20151201|2015-12-09 01:30,9,98.205,98.285,98.19,98.235,195
20151201|2015-12-09 02:00,9,98.235,98.285,98.15,98.195,567
20151201|2015-12-09 02:30,9,98.18,98.285,98.16,98.215,405
20151201|2015-12-09 03:00,9,98.21,98.245,98.13,98.15,215
20151201|2015-12-09 03:30,9,98.155,98.18,98.12,98.14,371
20151201|2015-12-09 04:00,9,98.135,98.145,98.035,98.065,523
20151201|2015-12-09 04:30,9,98.06,98.11,98.025,98.105,404
20151201|2015-12-09 05:00,9,98.095,98.15,98.07,98.145,402
20151201|2015-12-09 05:30,9,98.14,98.185,98.12,98.125,295
20151201|2015-12-09 06:00,9,98.115,98.13,98.06,98.075,353
20151201|2015-12-09 06:30,9,98.07,98.07,97.965,98.03,485
20151201|2015-12-09 07:00,9,98.035,98.035,97.935,97.96,874
20151201|2015-12-09 07:30,9,97.965,97.99,97.735,97.765,3196
20151201|2015-12-09 08:00,9,97.77,97.78,97.61,97.725,1883
20151201|2015-12-09 08:30,9,97.73,97.82,97.71,97.715,2070
20151201|2015-12-09 09:00,9,97.705,97.775,97.675,97.765,1107
20151201|2015-12-09 09:30,9,97.765,97.835,97.71,97.765,1561
20151201|2015-12-09 10:00,9,97.77,97.8,97.62,97.64,1633
20151201|2015-12-09 10:30,9,97.635,97.68,97.575,97.66,1606
20151201|2015-12-09 11:00,9,97.66,97.72,97.585,97.6,1308
20151201|2015-12-09 11:30,9,97.595,97.645,97.485,97.5,1905
20151201|2015-12-09 12:00,9,97.495,97.53,97.34,97.38,2540
20151201|2015-12-09 12:30,9,97.375,97.455,97.295,97.31,1668
20151201|2015-12-09 13:00,9,97.32,97.375,97.285,97.305,1070
20151201|2015-12-09 13:30,9,97.305,97.355,97.21,97.35,1417
20151201|2015-12-09 14:00,9,97.35,97.395,97.32,97.34,1187
20151201|2015-12-09 14:30,9,97.35,97.39,97.335,97.37,644
20151201|2015-12-09 15:00,9,97.375,97.41,97.31,97.32,167
20151201|2015-12-09 15:30,9,97.335,97.35,97.33,97.33,36
20151201|2015-12-09 19:00,10,97.365,97.4,97.365,97.4,507
20151201|2015-12-09 19:30,10,97.4,97.46,97.4,97.46,48
20151201|2015-12-09 20:00,10,97.47,97.47,97.405,97.44,450
20151201|2015-12-09 20:30,10,97.44,97.45,97.425,97.43,418
20151201|2015-12-09 21:00,10,97.445,97.45,97.43,97.44,332
20151201|2015-12-09 21:30,10,97.45,97.465,97.445,97.46,590
20151201|2015-12-09 22:00,10,97.46,97.465,97.44,97.44,30
20151201|2015-12-09 22:30,10,97.45,97.475,97.45,97.475,26
20151201|2015-12-09 23:00,10,97.475,97.495,97.46,97.475,16
20151201|2015-12-09 23:30,10,97.485,97.49,97.46,97.485,133
20151201|2015-12-10 00:00,10,97.495,97.525,97.485,97.505,1145
20151201|2015-12-10 00:30,10,97.5,97.555,97.49,97.54,231
20151201|2015-12-10 01:00,10,97.545,97.6,97.525,97.55,193
20151201|2015-12-10 01:30,10,97.55,97.565,97.52,97.525,219
20151201|2015-12-10 02:00,10,97.525,97.68,97.5,97.615,1431
20151201|2015-12-10 02:30,10,97.62,97.715,97.61,97.63,454
20151201|2015-12-10 03:00,10,97.64,97.73,97.63,97.725,273
20151201|2015-12-10 03:30,10,97.74,97.755,97.695,97.715,203
20151201|2015-12-10 04:00,10,97.715,97.85,97.715,97.825,350
20151201|2015-12-10 04:30,10,97.835,97.9,97.81,97.85,489
20151201|2015-12-10 05:00,10,97.84,97.855,97.71,97.71,361
20151201|2015-12-10 05:30,10,97.72,97.765,97.695,97.745,151
20151201|2015-12-10 06:00,10,97.76,97.825,97.735,97.805,635
20151201|2015-12-10 06:30,10,97.78,97.815,97.73,97.755,251
20151201|2015-12-10 07:00,10,97.775,97.87,97.755,97.795,565
20151201|2015-12-10 07:30,10,97.79,97.84,97.65,97.655,631
20151201|2015-12-10 08:00,10,97.66,97.78,97.655,97.745,369
20151201|2015-12-10 08:30,10,97.735,97.86,97.67,97.72,745
20151201|2015-12-10 09:00,10,97.725,97.805,97.71,97.805,367
20151201|2015-12-10 09:30,10,97.8,97.965,97.785,97.9,777
20151201|2015-12-10 10:00,10,97.895,97.915,97.8,97.87,553
20151201|2015-12-10 10:30,10,97.865,97.87,97.805,97.84,134
20151201|2015-12-10 11:00,10,97.83,97.875,97.83,97.855,286
20151201|2015-12-10 11:30,10,97.855,97.885,97.825,97.85,517
20151201|2015-12-10 12:00,10,97.85,97.875,97.785,97.87,208
20151201|2015-12-10 12:30,10,97.865,97.92,97.855,97.895,185
20151201|2015-12-10 13:00,10,97.9,97.98,97.9,97.975,325
20151201|2015-12-10 13:30,10,97.98,97.98,97.94,97.945,192
20151201|2015-12-10 14:00,10,97.945,97.955,97.915,97.955,121
20151201|2015-12-10 14:30,10,97.955,97.96,97.88,97.88,789
20151201|2015-12-10 15:00,10,97.88,97.945,97.88,97.92,113
20151201|2015-12-10 15:30,10,97.91,97.935,97.89,97.89,32
20151201|2015-12-10 19:00,11,97.98,98.055,97.98,98.05,486
20151201|2015-12-10 19:30,11,98.05,98.08,98.04,98.04,27
20151201|2015-12-10 20:00,11,98.04,98.045,98.03,98.045,21
20151201|2015-12-10 20:30,11,98.03,98.065,98.03,98.065,32
20151201|2015-12-10 21:00,11,98.07,98.085,98.06,98.08,33
20151201|2015-12-10 21:30,11,98.07,98.07,98.05,98.05,75
20151201|2015-12-10 22:30,11,98.05,98.05,98.03,98.03,37
20151201|2015-12-10 23:00,11,98.02,98.035,98,98,57
20151201|2015-12-10 23:30,11,98,98.035,97.98,98.035,118
20151201|2015-12-11 00:00,11,98.035,98.04,97.925,97.925,198
20151201|2015-12-11 00:30,11,97.955,97.98,97.955,97.955,32
20151201|2015-12-11 01:00,11,97.995,97.995,97.94,97.975,44
20151201|2015-12-11 01:30,11,97.965,97.97,97.875,97.92,56
20151201|2015-12-11 02:00,11,97.905,97.92,97.86,97.89,374
20151201|2015-12-11 02:30,11,97.88,97.91,97.83,97.85,892
20151201|2015-12-11 03:00,11,97.83,97.86,97.805,97.86,41
20151201|2015-12-11 03:30,11,97.87,98.015,97.87,97.985,217
20151201|2015-12-11 04:00,11,97.97,98.015,97.885,97.895,122
20151201|2015-12-11 04:30,11,97.895,97.905,97.79,97.795,53
20151201|2015-12-11 05:00,11,97.81,97.825,97.79,97.825,31
20151201|2015-12-11 05:30,11,97.805,97.805,97.73,97.76,19
20151201|2015-12-11 06:00,11,97.775,97.82,97.77,97.77,22
20151201|2015-12-11 06:30,11,97.78,97.81,97.725,97.81,105
20151201|2015-12-11 07:00,11,97.79,97.88,97.79,97.855,84
20151201|2015-12-11 07:30,11,97.86,98.195,97.755,97.87,138
20151201|2015-12-11 08:00,11,97.85,97.85,97.505,97.585,166
20151201|2015-12-11 08:30,11,97.555,97.59,97.325,97.59,1233
20151201|2015-12-11 09:00,11,97.47,97.78,97.395,97.66,593
20151201|2015-12-11 09:30,11,97.635,97.655,97.54,97.55,174
20151201|2015-12-11 10:00,11,97.52,97.695,97.52,97.595,50
20151201|2015-12-11 10:30,11,97.625,97.625,97.495,97.515,63
20151201|2015-12-11 11:00,11,97.545,97.56,97.445,97.445,135
20151201|2015-12-11 11:30,11,97.455,97.555,97.455,97.555,389
20151201|2015-12-11 12:00,11,97.54,97.595,97.54,97.545,48
20151201|2015-12-11 12:30,11,97.535,97.55,97.525,97.535,11
20151201|2015-12-11 13:00,11,97.57,97.625,97.565,97.575,154
20151201|2015-12-11 13:30,11,97.57,97.59,97.525,97.57,440
20151201|2015-12-11 14:00,11,97.575,97.58,97.535,97.535,114
20151201|2015-12-11 14:30,11,97.555,97.605,97.555,97.605,68
20151201|2015-12-11 15:00,11,97.61,97.64,97.59,97.59,10
20151201|2015-12-11 15:30,11,97.575,97.575,97.545,97.57,20
20151201|2015-12-13 17:00,14,97.725,97.75,97.725,97.75,9
20151201|2015-12-13 17:30,14,97.665,97.68,97.665,97.68,4
20151201|2015-12-13 18:00,14,97.62,97.62,97.62,97.62,1
20151201|2015-12-13 19:30,14,97.72,97.72,97.72,97.72,1
20151201|2015-12-13 20:30,14,97.785,97.785,97.785,97.785,2
20151201|2015-12-13 21:30,14,97.835,97.835,97.825,97.825,7
20151201|2015-12-13 22:00,14,97.835,97.835,97.82,97.82,2
20151201|2015-12-13 22:30,14,97.82,97.82,97.82,97.82,2
20151201|2015-12-14 02:00,14,97.85,97.85,97.85,97.85,5
20151201|2015-12-14 02:30,14,97.865,97.87,97.865,97.87,4
20151201|2015-12-14 03:00,14,97.85,97.85,97.825,97.825,5
20151201|2015-12-14 03:30,14,97.81,97.81,97.81,97.81,4
20151201|2015-12-14 04:00,14,97.805,97.81,97.755,97.755,67
20151201|2015-12-14 04:30,14,97.78,97.78,97.775,97.78,72
20151201|2015-12-14 05:30,14,97.675,97.675,97.675,97.675,15
20151201|2015-12-14 06:30,14,97.71,97.75,97.71,97.75,9
20151201|2015-12-14 07:00,14,97.775,97.775,97.775,97.775,1
20151201|2015-12-14 07:30,14,97.73,97.73,97.73,97.73,7
20151201|2015-12-14 08:30,14,97.61,97.65,97.59,97.65,54
20151201|2015-12-14 09:00,14,97.58,97.585,97.565,97.565,75
20160301|2015-06-18 07:30,18,94.5,94.5,94.5,94.5,1
20160301|2015-06-18 11:00,18,94.75,94.75,94.75,94.75,1
20160301|2015-06-19 08:30,19,94.97,94.97,94.97,94.97,2
20160301|2015-06-22 06:30,22,95.125,95.125,95.125,95.125,1
20160301|2015-06-23 07:30,23,96.22,96.35,96.22,96.35,5
20160301|2015-06-23 08:00,23,96.51,96.51,96.51,96.51,5
20160301|2015-06-24 01:30,24,96.09,96.09,96.09,96.09,1
20160301|2015-06-24 02:00,24,96.05,96.05,96.05,96.05,1
20160301|2015-06-24 02:30,24,95.95,95.95,95.95,95.95,1
20160301|2015-06-24 03:30,24,95.93,95.93,95.93,95.93,1
20160301|2015-06-24 04:30,24,96.035,96.035,96.035,96.035,2
20160301|2015-06-24 07:30,24,96.145,96.145,96.115,96.115,9
20160301|2015-06-24 08:30,24,96.16,96.16,96.16,96.16,1
20160301|2015-06-25 07:30,25,96.085,96.085,96.085,96.085,1
20160301|2015-06-26 08:30,26,96.26,96.26,96.26,96.26,1
20160301|2015-06-26 10:00,26,96.4,96.4,96.4,96.4,1
20160301|2015-06-28 17:00,29,97,97,97,97,1
20160301|2015-06-28 19:00,29,97.23,97.23,97,97,2
20160301|2015-06-28 21:00,29,96.99,96.99,96.99,96.99,2
20160301|2015-06-29 01:00,29,96.9,96.9,96.9,96.9,1
20160301|2015-06-29 02:00,29,96.76,96.76,96.76,96.76,1
20160301|2015-06-29 03:30,29,96.47,96.47,96.47,96.47,1
20160301|2015-06-29 04:00,29,96.43,96.43,96.43,96.43,1
20160301|2015-06-29 09:00,29,96.23,96.23,96.23,96.23,3
20160301|2015-06-29 10:00,29,96,96,95.85,95.95,36
20160301|2015-06-30 08:00,30,95.7,95.7,95.7,95.7,1
20160301|2015-06-30 13:00,30,96.3,96.3,96.3,96.3,1
20160301|2015-07-01 07:30,1,96.915,96.915,96.915,96.915,2
20160301|2015-07-01 09:00,1,96.965,97,96.965,97,5
20160301|2015-07-01 09:30,1,96.885,96.885,96.885,96.885,2
20160301|2015-07-01 12:00,1,97,97,97,97,1
20160301|2015-07-02 07:00,2,97.16,97.16,97.16,97.16,1
20160301|2015-07-02 08:00,2,96.915,96.915,96.915,96.915,3
20160301|2015-07-02 14:00,2,96.92,96.92,96.92,96.92,2
20160301|2015-07-02 14:30,2,96.92,96.92,96.92,96.92,2
20160301|2015-07-05 20:30,6,97.3,97.3,97.3,97.3,1
20160301|2015-07-06 08:30,6,97.27,97.27,97.27,97.27,3
20160301|2015-07-06 19:30,7,97.58,97.58,97.58,97.58,1
20160301|2015-07-07 02:30,7,97.33,97.33,97.33,97.33,2
20160301|2015-07-07 05:30,7,97.745,97.745,97.745,97.745,3
20160301|2015-07-07 06:00,7,97.91,97.91,97.91,97.91,1
20160301|2015-07-07 08:00,7,98.025,98.025,98.025,98.025,1
20160301|2015-07-07 08:30,7,97.985,97.995,97.985,97.995,7
20160301|2015-07-07 09:30,7,98.005,98.005,98.005,98.005,5
20160301|2015-07-07 14:00,7,97.48,97.48,97.48,97.48,15
20160301|2015-07-07 14:30,7,97.47,97.47,97.47,97.47,10
20160301|2015-07-08 02:00,8,97.545,97.545,97.545,97.545,1
20160301|2015-07-08 02:30,8,97.31,97.31,97.31,97.31,2
20160301|2015-07-08 07:30,8,97.335,97.335,97.335,97.335,1
20160301|2015-07-08 10:00,8,97.07,97.07,96.93,96.935,14
20160301|2015-07-09 13:00,9,97.495,97.495,97.495,97.495,1
20160301|2015-07-09 19:30,10,97,97,97,97,4
20160301|2015-07-09 20:00,10,97.1,97.1,97.1,97.1,1
20160301|2015-07-10 04:00,10,96.8,96.8,96.7,96.7,2
20160301|2015-07-10 05:00,10,96.5,96.5,96.5,96.5,1
20160301|2015-07-10 06:00,10,96.37,96.37,96.3,96.3,3
20160301|2015-07-10 06:30,10,96.465,96.5,96.465,96.5,2
20160301|2015-07-10 12:00,10,96.93,96.93,96.93,96.93,6
20160301|2015-07-10 14:30,10,96.78,96.79,96.78,96.79,5
20160301|2015-07-13 01:00,13,96.755,96.755,96.755,96.755,1
20160301|2015-07-13 01:30,13,96.49,96.49,96.49,96.49,1
20160301|2015-07-13 03:00,13,97.215,97.26,97.14,97.26,6
20160301|2015-07-13 07:00,13,97.155,97.155,97.155,97.155,1
20160301|2015-07-13 10:00,13,97.61,97.61,97.61,97.61,1
20160301|2015-07-13 12:30,13,97.61,97.61,97.61,97.61,1
20160301|2015-07-13 22:00,14,97.67,97.67,97.67,97.67,1
20160301|2015-07-14 03:30,14,97.5,97.5,97.5,97.5,2
20160301|2015-07-14 07:30,14,97.12,97.12,97.12,97.12,1
20160301|2015-07-15 07:30,15,97.73,97.73,97.73,97.73,1
20160301|2015-07-15 08:00,15,97.795,97.855,97.795,97.855,20
20160301|2015-07-15 10:00,15,97.9,97.9,97.9,97.9,1
20160301|2015-07-15 20:30,16,98.425,98.425,98.425,98.425,1
20160301|2015-07-16 02:30,16,98.27,98.27,98.245,98.245,11
20160301|2015-07-16 03:00,16,98.2,98.2,98.2,98.2,1
20160301|2015-07-16 08:00,16,98.57,98.57,98.57,98.57,1
20160301|2015-07-17 08:00,17,98.6,98.6,98.6,98.6,1
20160301|2015-07-19 19:30,20,99.035,99.035,99.035,99.035,1
20160301|2015-07-19 20:00,20,99.035,99.035,99.035,99.035,1
20160301|2015-07-19 20:30,20,98.895,98.895,98.895,98.895,5
20160301|2015-07-19 21:00,20,98.86,98.86,98.86,98.86,1
20160301|2015-07-20 02:00,20,98.585,98.585,98.585,98.585,1
20160301|2015-07-20 03:30,20,98.765,98.765,98.765,98.765,3
20160301|2015-07-20 04:00,20,98.88,98.88,98.88,98.88,2
20160301|2015-07-20 04:30,20,98.9,98.9,98.9,98.9,1
20160301|2015-07-20 05:30,20,98.7,98.7,98.7,98.7,2
20160301|2015-07-20 23:00,21,98.68,98.68,98.68,98.68,1
20160301|2015-07-21 01:00,21,98.865,98.865,98.86,98.86,7
20160301|2015-07-21 04:00,21,98.675,98.675,98.675,98.675,1
20160301|2015-07-21 09:00,21,98.24,98.24,98.24,98.24,1
20160301|2015-07-21 09:30,21,98.125,98.125,98.125,98.125,1
20160301|2015-07-21 11:00,21,98.065,98.065,98,98,3
20160301|2015-07-21 12:00,21,97.9,97.9,97.9,97.9,1
20160301|2015-07-21 14:30,21,98.09,98.09,98.09,98.09,2
20160301|2015-07-21 22:00,22,98.195,98.195,98.195,98.195,1
20160301|2015-07-21 23:00,22,98.18,98.18,98.18,98.18,1
20160301|2015-07-22 01:00,22,97.85,97.85,97.84,97.84,2
20160301|2015-07-22 03:00,22,98.095,98.095,98.095,98.095,5
20160301|2015-07-22 07:30,22,98.305,98.305,98.305,98.305,1
20160301|2015-07-22 20:30,23,98.1,98.1,98.1,98.1,1
20160301|2015-07-22 21:30,23,98.07,98.07,98.07,98.07,2
20160301|2015-07-22 22:00,23,98.055,98.055,98.055,98.055,1
20160301|2015-07-23 02:30,23,97.9,97.9,97.7,97.7,3
20160301|2015-07-23 03:00,23,97.78,97.78,97.78,97.78,2
20160301|2015-07-23 05:00,23,97.75,97.75,97.75,97.75,1
20160301|2015-07-23 05:30,23,97.815,97.855,97.81,97.855,20
20160301|2015-07-23 07:30,23,97.62,97.62,97.62,97.62,5
20160301|2015-07-23 10:00,23,97.95,97.95,97.95,97.95,1
20160301|2015-07-23 11:00,23,97.87,97.87,97.87,97.87,1
20160301|2015-07-23 12:30,23,97.8,97.8,97.8,97.8,1
20160301|2015-07-24 07:30,24,98.25,98.25,98.25,98.25,1
20160301|2015-07-24 09:00,24,98.1,98.1,98.1,98.1,1
20160301|2015-07-24 10:30,24,98.07,98.07,98.07,98.07,4
20160301|2015-07-24 12:30,24,97.91,97.91,97.91,97.91,4
20160301|2015-07-26 22:30,27,97.835,97.835,97.835,97.835,2
20160301|2015-07-27 01:00,27,97.6,97.6,97.6,97.6,1
20160301|2015-07-27 01:30,27,97.725,97.725,97.725,97.725,4
20160301|2015-07-27 02:00,27,97.5,97.5,97.5,97.5,1
20160301|2015-07-27 08:00,27,97.2,97.2,97.2,97.2,1
20160301|2015-07-27 10:30,27,97.01,97.01,97.01,97.01,7
20160301|2015-07-27 15:00,27,97.155,97.155,97.155,97.155,2
20160301|2015-07-28 13:30,28,97.36,97.36,97.36,97.36,1
20160301|2015-07-29 01:30,29,97.555,97.555,97.555,97.555,1
20160301|2015-07-29 04:00,29,97.415,97.415,97.405,97.405,8
20160301|2015-07-29 05:30,29,97.26,97.26,97.26,97.26,1
20160301|2015-07-29 09:30,29,97.45,97.45,97.45,97.45,1
20160301|2015-07-30 01:00,30,98,98,98,98,3
20160301|2015-07-30 01:30,30,98.1,98.1,98.1,98.1,3
20160301|2015-07-30 07:30,30,98.2,98.2,98.2,98.2,9
20160301|2015-07-30 08:30,30,98.3,98.3,98.3,98.3,5
20160301|2015-07-30 12:00,30,98.45,98.45,98.45,98.45,1
20160301|2015-07-31 06:30,31,98,98,98,98,1
20160301|2015-07-31 07:30,31,97.75,97.75,97.31,97.31,8
20160301|2015-07-31 08:00,31,97.15,97.15,97,97,2
20160301|2015-07-31 08:30,31,97.01,97.01,97.01,97.01,16
20160301|2015-07-31 09:00,31,97.15,97.25,97.15,97.25,5
20160301|2015-07-31 09:30,31,97.3,97.3,97.3,97.3,2
20160301|2015-07-31 11:30,31,97.8,97.8,97.8,97.8,1
20160301|2015-08-02 23:30,3,97.97,97.97,97.97,97.97,10
20160301|2015-08-04 00:30,4,98.21,98.21,98.21,98.21,10
20160301|2015-08-04 03:00,4,98.08,98.08,98.08,98.08,1
20160301|2015-08-04 14:00,4,98.705,98.72,98.705,98.72,20
20160301|2015-08-04 21:00,5,98.85,98.85,98.85,98.85,1
20160301|2015-08-04 23:30,5,98.83,98.83,98.83,98.83,1
20160301|2015-08-05 07:00,5,98.58,98.58,98.58,98.58,1
20160301|2015-08-05 08:00,5,98.55,98.55,98.55,98.55,3
20160301|2015-08-05 09:00,5,98.92,98.92,98.92,98.92,1
20160301|2015-08-05 11:00,5,98.845,98.845,98.845,98.845,1
20160301|2015-08-05 13:00,5,98.58,98.58,98.58,98.58,4
20160301|2015-08-05 13:30,5,98.59,98.59,98.59,98.59,10
20160301|2015-08-05 19:00,6,98.44,98.44,98.44,98.44,1
20160301|2015-08-06 09:30,6,98.595,98.595,98.595,98.595,10
20160301|2015-08-06 12:00,6,98.605,98.605,98.605,98.605,2
20160301|2015-08-06 19:30,7,98.335,98.335,98.335,98.335,6
20160301|2015-08-06 20:00,7,98.525,98.525,98.525,98.525,1
20160301|2015-08-06 21:00,7,98.535,98.535,98.535,98.535,10
20160301|2015-08-07 02:30,7,98.395,98.395,98.395,98.395,1
20160301|2015-08-07 07:00,7,98.395,98.395,98.205,98.205,5
20160301|2015-08-07 07:30,7,98.975,98.975,98.975,98.975,1
20160301|2015-08-07 08:00,7,99,99,98.96,98.96,5
20160301|2015-08-07 08:30,7,98.745,98.785,98.745,98.785,3
20160301|2015-08-07 12:00,7,98.305,98.305,98.305,98.305,1
20160301|2015-08-07 12:30,7,98.15,98.15,98.15,98.15,1
20160301|2015-08-09 20:00,10,98.5,98.5,98.5,98.5,1
20160301|2015-08-09 20:30,10,98.3,98.3,98.3,98.3,1
20160301|2015-08-09 22:30,10,98.3,98.3,98.3,98.3,1
20160301|2015-08-10 11:30,10,97.895,97.895,97.895,97.895,1
20160301|2015-08-10 19:00,11,97.865,97.865,97.865,97.865,1
20160301|2015-08-10 19:30,11,97.87,97.87,97.87,97.87,1
20160301|2015-08-10 20:00,11,97.745,97.79,97.745,97.79,11
20160301|2015-08-10 20:30,11,97.945,97.945,97.945,97.945,10
20160301|2015-08-10 21:30,11,98.155,98.21,98.155,98.21,11
20160301|2015-08-11 00:30,11,98.165,98.2,98.165,98.2,10
20160301|2015-08-11 02:00,11,98.155,98.155,98.15,98.15,15
20160301|2015-08-11 03:00,11,97.795,97.795,97.795,97.795,5
20160301|2015-08-11 03:30,11,97.755,97.755,97.755,97.755,5
20160301|2015-08-11 04:30,11,97.9,97.91,97.9,97.91,10
20160301|2015-08-11 05:30,11,97.85,97.85,97.85,97.85,5
20160301|2015-08-11 09:00,11,97.815,97.815,97.815,97.815,1
20160301|2015-08-11 20:30,12,97.78,97.78,97.78,97.78,2
20160301|2015-08-11 22:00,12,97.705,97.705,97.705,97.705,5
20160301|2015-08-12 00:00,12,97.68,97.68,97.68,97.68,5
20160301|2015-08-12 01:00,12,97.615,97.615,97.615,97.615,2
20160301|2015-08-12 02:00,12,97.615,97.615,97.615,97.615,3
20160301|2015-08-12 03:00,12,97.09,97.15,97.09,97.15,5
20160301|2015-08-12 03:30,12,97.19,97.205,97.19,97.205,6
20160301|2015-08-12 06:00,12,97.02,97.02,97,97,3
20160301|2015-08-12 07:00,12,96.8,96.8,96.8,96.8,1
20160301|2015-08-12 09:00,12,96.77,96.77,96.77,96.77,5
20160301|2015-08-12 09:30,12,96.77,96.77,96.77,96.77,2
20160301|2015-08-12 11:00,12,96.59,96.7,96.59,96.7,12
20160301|2015-08-12 20:00,13,96.9,96.97,96.9,96.97,13
20160301|2015-08-12 20:30,13,96.97,96.975,96.97,96.975,20
20160301|2015-08-13 01:00,13,97.03,97.03,97.03,97.03,2
20160301|2015-08-13 08:30,13,97.045,97.045,97.045,97.045,2
20160301|2015-08-13 09:30,13,97.22,97.22,97.22,97.22,2
20160301|2015-08-13 10:00,13,97.05,97.05,97.05,97.05,2
20160301|2015-08-13 10:30,13,97,97,97,97,2
20160301|2015-08-13 11:00,13,97.025,97.04,97.025,97.04,15
20160301|2015-08-13 12:30,13,97.06,97.06,97.06,97.06,5
20160301|2015-08-13 15:00,13,96.9,96.9,96.9,96.9,1
20160301|2015-08-13 22:30,14,97,97,97,97,5
20160301|2015-08-14 02:00,14,96.935,96.935,96.935,96.935,1
20160301|2015-08-14 07:30,14,96.775,96.775,96.775,96.775,3
20160301|2015-08-14 08:00,14,97.115,97.115,97.115,97.115,2
20160301|2015-08-14 08:30,14,97,97,97,97,2
20160301|2015-08-14 11:00,14,97.13,97.13,97.13,97.13,1
20160301|2015-08-17 02:00,17,97.3,97.3,97.3,97.3,5
20160301|2015-08-17 04:30,17,97.27,97.27,97.27,97.27,5
20160301|2015-08-17 09:00,17,97.43,97.43,97.43,97.43,1
20160301|2015-08-17 10:00,17,97.485,97.485,97.485,97.485,1
20160301|2015-08-17 12:00,17,97.2,97.2,97.2,97.2,2
20160301|2015-08-18 10:30,18,97.695,97.695,97.695,97.695,1
20160301|2015-08-19 01:00,19,97.28,97.28,97.28,97.28,1
20160301|2015-08-19 04:00,19,97.43,97.43,97.43,97.43,1
20160301|2015-08-19 09:00,19,97.555,97.555,97.555,97.555,1
20160301|2015-08-19 13:00,19,97.01,97.01,97.01,97.01,1
20160301|2015-08-19 20:30,20,97.005,97.005,97.005,97.005,1
20160301|2015-08-20 03:30,20,97.005,97.005,97.005,97.005,3
20160301|2015-08-20 04:00,20,96.85,97.025,96.85,97,6
20160301|2015-08-20 05:30,20,96.83,96.83,96.83,96.83,6
20160301|2015-08-20 06:00,20,96.81,96.81,96.8,96.8,23
20160301|2015-08-20 09:00,20,97.005,97.005,96.57,96.57,6
20160301|2015-08-20 09:30,20,96.53,96.62,96.49,96.62,3
20160301|2015-08-20 15:00,20,96.45,96.45,96.37,96.37,3
20160301|2015-08-20 15:30,20,96.25,96.25,96.25,96.25,1
20160301|2015-08-20 19:00,21,96.285,96.285,96.285,96.285,1
20160301|2015-08-20 20:00,21,96.355,96.355,96.185,96.31,19
20160301|2015-08-20 20:30,21,96.175,96.175,96.175,96.175,3
20160301|2015-08-20 21:30,21,95.97,95.97,95.97,95.97,5
20160301|2015-08-20 22:30,21,96.085,96.085,96,96,3
20160301|2015-08-20 23:30,21,96,96,96,96,10
20160301|2015-08-21 05:30,21,96,96.045,95.92,95.92,3
20160301|2015-08-21 09:30,21,95.88,95.88,95.63,95.63,25
20160301|2015-08-21 10:00,21,95.575,95.575,95.545,95.575,9
20160301|2015-08-21 10:30,21,95.51,95.51,95.51,95.51,2
20160301|2015-08-21 11:00,21,95.5,95.5,95.5,95.5,1
20160301|2015-08-21 11:30,21,95.4,95.4,95.4,95.4,1
20160301|2015-08-21 13:30,21,95.63,95.63,95.63,95.63,1
20160301|2015-08-23 18:00,24,95.355,95.375,95.355,95.375,2
20160301|2015-08-23 20:00,24,95.3,95.3,95.2,95.2,3
20160301|2015-08-23 20:30,24,95.035,95.08,95,95,24
20160301|2015-08-23 21:30,24,95,95,95,95,1
20160301|2015-08-23 23:00,24,95.1,95.1,95.1,95.1,1
20160301|2015-08-24 02:30,24,94.7,94.7,94.7,94.7,1
20160301|2015-08-24 03:00,24,94.65,94.65,94.65,94.65,1
20160301|2015-08-24 06:00,24,94.7,94.7,94.7,94.7,15
20160301|2015-08-24 06:30,24,94.575,94.575,94.575,94.575,1
20160301|2015-08-24 07:30,24,94.33,94.36,94.2,94.36,7
20160301|2015-08-24 08:00,24,93.945,93.945,93.125,93.345,55
20160301|2015-08-24 10:00,24,93.99,93.99,93.99,93.99,1
20160301|2015-08-24 15:30,24,93.93,93.93,93.91,93.91,2
20160301|2015-08-24 19:30,25,94.2,94.2,94.2,94.2,1
20160301|2015-08-24 21:00,25,94.54,94.54,94.54,94.54,1
20160301|2015-08-24 21:30,25,94.56,94.56,94.56,94.56,1
20160301|2015-08-24 22:00,25,94.4,94.4,94.4,94.4,5
20160301|2015-08-24 23:30,25,94.35,94.35,94.35,94.35,1
20160301|2015-08-25 00:30,25,94.16,94.16,94.16,94.16,1
20160301|2015-08-25 04:30,25,94.205,94.205,94.205,94.205,1
20160301|2015-08-25 06:30,25,94.7,94.7,94.7,94.7,1
20160301|2015-08-25 10:00,25,95.235,95.235,95.235,95.235,4
20160301|2015-08-25 19:00,26,94.01,94.01,94.01,94.01,1
20160301|2015-08-25 20:00,26,94.355,94.355,94.35,94.35,2
20160301|2015-08-25 21:00,26,94.38,94.38,94.38,94.38,2
20160301|2015-08-25 23:30,26,94.56,94.575,94.56,94.575,5
20160301|2015-08-26 04:00,26,94.735,94.735,94.735,94.735,1
20160301|2015-08-26 06:00,26,95.19,95.19,95.19,95.19,1
20160301|2015-08-26 07:00,26,95.39,95.39,95.39,95.39,10
20160301|2015-08-26 09:00,26,95.265,95.435,95.265,95.435,2
20160301|2015-08-26 13:30,26,95.685,95.685,95.685,95.685,1
20160301|2015-08-26 19:30,27,95.95,95.95,95.95,95.95,1
20160301|2015-08-26 22:30,27,95.565,95.565,95.565,95.565,1
20160301|2015-08-26 23:00,27,95.53,95.53,95.53,95.53,1
20160301|2015-08-27 01:30,27,95.675,95.675,95.675,95.675,1
20160301|2015-08-27 03:00,27,95.875,95.875,95.875,95.875,1
20160301|2015-08-27 05:00,27,96.04,96.04,96.04,96.04,1
20160301|2015-08-27 06:30,27,95.83,95.83,95.83,95.83,1
20160301|2015-08-27 07:00,27,96.095,96.095,96.095,96.095,1
20160301|2015-08-27 07:30,27,96.12,96.45,96.12,96.27,6
20160301|2015-08-27 10:00,27,96.395,96.395,96.3,96.3,15
20160301|2015-08-27 20:30,28,96.225,96.225,96.225,96.225,1
20160301|2015-08-27 21:00,28,96.125,96.315,96.095,96.315,5
20160301|2015-08-27 22:00,28,96.265,96.265,96.265,96.265,2
20160301|2015-08-28 06:30,28,96.29,96.29,96.135,96.135,3
20160301|2015-08-28 07:00,28,96.265,96.265,96.265,96.265,1
20160301|2015-08-28 14:30,28,96.735,96.735,96.735,96.735,2
20160301|2015-08-30 20:00,31,96.515,96.515,96.515,96.515,2
20160301|2015-08-30 21:30,31,96.215,96.25,96.215,96.25,3
20160301|2015-08-31 02:30,31,96.62,96.62,96.605,96.605,5
20160301|2015-08-31 04:00,31,96.665,96.665,96.65,96.65,10
20160301|2015-08-31 05:30,31,96.68,96.68,96.645,96.645,20
20160301|2015-08-31 11:30,31,96.575,96.575,96.575,96.575,1
20160301|2015-09-01 02:00,1,95.885,95.885,95.885,95.885,11
20160301|2015-09-01 03:30,1,96.1,96.1,96.1,96.1,2
20160301|2015-09-01 09:00,1,96.12,96.12,96.12,96.12,1
20160301|2015-09-01 13:30,1,95.925,95.925,95.925,95.925,1
20160301|2015-09-02 00:00,2,96.2,96.2,96.2,96.2,1
20160301|2015-09-02 03:00,2,96,96,96,96,1
20160301|2015-09-02 13:00,2,96.38,96.38,96.38,96.38,1
20160301|2015-09-02 15:00,2,96.505,96.505,96.505,96.505,1
20160301|2015-09-03 07:30,3,97.135,97.135,97.135,97.135,1
20160301|2015-09-03 10:00,3,97.155,97.155,97.155,97.155,1
20160301|2015-09-03 10:30,3,97.05,97.05,97.05,97.05,1
20160301|2015-09-03 12:00,3,96.96,96.96,96.96,96.96,1
20160301|2015-09-03 19:00,4,96.84,96.84,96.84,96.84,1
20160301|2015-09-03 19:30,4,96.84,96.84,96.84,96.84,1
20160301|2015-09-04 07:30,4,96.95,96.95,96.95,96.95,1
20160301|2015-09-04 08:00,4,96.815,96.815,96.815,96.815,1
20160301|2015-09-04 08:30,4,96.98,96.98,96.98,96.98,1
20160301|2015-09-06 21:30,7,96.8,96.8,96.8,96.8,1
20160301|2015-09-07 08:00,7,96.87,96.87,96.87,96.87,1
20160301|2015-09-08 01:00,8,96.445,96.46,96.445,96.46,2
20160301|2015-09-08 02:00,8,96.565,96.565,96.565,96.565,1
20160301|2015-09-08 02:30,8,96.61,96.61,96.61,96.61,1
20160301|2015-09-08 08:00,8,96.6,96.6,96.495,96.495,3
20160301|2015-09-08 14:00,8,96.45,96.45,96.395,96.395,4
20160301|2015-09-08 19:30,9,96.51,96.51,96.51,96.51,1
20160301|2015-09-08 22:00,9,96.615,96.615,96.61,96.61,2
20160301|2015-09-09 01:00,9,96.64,96.64,96.64,96.64,1
20160301|2015-09-09 02:00,9,96.62,96.62,96.62,96.62,1
20160301|2015-09-09 08:30,9,96.8,96.8,96.8,96.8,1
20160301|2015-09-09 09:00,9,96.76,96.76,96.76,96.76,1
20160301|2015-09-09 12:00,9,96.64,96.64,96.64,96.64,1
20160301|2015-09-09 20:00,10,96.43,96.43,96.43,96.43,1
20160301|2015-09-09 22:30,10,96.43,96.43,96.43,96.43,1
20160301|2015-09-10 02:00,10,96.49,96.49,96.47,96.47,3
20160301|2015-09-10 02:30,10,96.575,96.575,96.575,96.575,1
20160301|2015-09-10 03:30,10,96.425,96.425,96.425,96.425,1
20160301|2015-09-10 07:30,10,96.395,96.395,96.395,96.395,1
20160301|2015-09-10 09:00,10,96.34,96.34,96.34,96.34,1
20160301|2015-09-10 09:30,10,96.295,96.295,96.295,96.295,1
20160301|2015-09-10 10:00,10,96.145,96.145,95.955,95.955,2
20160301|2015-09-10 10:30,10,95.955,95.955,95.955,95.955,1
20160301|2015-09-10 11:00,10,95.93,95.93,95.93,95.93,1
20160301|2015-09-10 12:30,10,95.88,95.88,95.855,95.855,3
20160301|2015-09-10 21:00,11,95.965,95.965,95.965,95.965,5
20160301|2015-09-11 02:00,11,95.8,95.8,95.8,95.8,1
20160301|2015-09-11 02:30,11,95.88,95.88,95.88,95.88,1
20160301|2015-09-11 04:30,11,95.95,95.97,95.915,95.915,8
20160301|2015-09-11 10:00,11,95.7,95.7,95.7,95.7,1
20160301|2015-09-11 10:30,11,95.6,95.6,95.6,95.6,1
20160301|2015-09-11 11:30,11,95.6,95.6,95.6,95.6,1
20160301|2015-09-11 13:30,11,95.59,95.59,95.59,95.59,1
20160301|2015-09-11 14:00,11,95.62,95.62,95.62,95.62,1
20160301|2015-09-13 19:30,14,95.385,95.4,95.29,95.4,35
20160301|2015-09-13 20:00,14,95.45,95.45,95.425,95.425,4
20160301|2015-09-13 20:30,14,95.45,95.45,95.45,95.45,2
20160301|2015-09-14 01:00,14,95.41,95.41,95.41,95.41,1
20160301|2015-09-14 01:30,14,95.345,95.345,95.345,95.345,1
20160301|2015-09-14 02:00,14,95.475,95.48,95.475,95.48,2
20160301|2015-09-14 04:30,14,95.54,95.54,95.54,95.54,2
20160301|2015-09-14 06:00,14,95.66,95.66,95.66,95.66,1
20160301|2015-09-14 07:00,14,95.7,95.76,95.7,95.76,2
20160301|2015-09-14 08:30,14,95.695,95.695,95.695,95.695,1
20160301|2015-09-14 09:30,14,95.84,95.84,95.84,95.84,1
20160301|2015-09-14 10:00,14,95.72,95.72,95.72,95.72,1
20160301|2015-09-14 19:30,15,95.75,95.75,95.75,95.75,1
20160301|2015-09-14 20:30,15,95.71,95.71,95.7,95.7,2
20160301|2015-09-14 21:30,15,95.66,95.66,95.66,95.66,1
20160301|2015-09-15 02:30,15,95.615,95.615,95.615,95.615,1
20160301|2015-09-15 06:00,15,95.6,95.6,95.6,95.6,1
20160301|2015-09-15 10:30,15,95.98,95.98,95.975,95.975,3
20160301|2015-09-15 11:30,15,95.97,95.97,95.97,95.97,1
20160301|2015-09-15 13:00,15,95.96,95.96,95.96,95.96,1
20160301|2015-09-15 13:30,15,95.96,95.96,95.935,95.94,3
20160301|2015-09-15 15:00,15,95.99,95.99,95.99,95.99,1
20160301|2015-09-15 19:00,16,95.985,95.985,95.985,95.985,2
20160301|2015-09-16 01:00,16,95.89,95.89,95.89,95.89,2
20160301|2015-09-16 02:00,16,95.95,95.95,95.95,95.95,1
20160301|2015-09-16 02:30,16,96.03,96.03,95.96,95.96,2
20160301|2015-09-16 04:00,16,96.115,96.115,96.115,96.115,2
20160301|2015-09-16 06:30,16,96.175,96.175,96.175,96.175,2
20160301|2015-09-16 07:00,16,96.16,96.16,96.16,96.16,2
20160301|2015-09-16 07:30,16,95.915,95.915,95.875,95.875,3
20160301|2015-09-16 08:00,16,95.82,95.82,95.82,95.82,1
20160301|2015-09-16 08:30,16,95.82,95.82,95.785,95.785,2
20160301|2015-09-16 09:30,16,95.6,95.63,95.6,95.63,2
20160301|2015-09-16 11:00,16,95.63,95.63,95.575,95.575,2
20160301|2015-09-16 14:30,16,95.745,95.745,95.745,95.745,1
20160301|2015-09-16 15:00,16,95.68,95.68,95.68,95.68,1
20160301|2015-09-16 21:00,17,95.565,95.565,95.565,95.565,2
20160301|2015-09-17 00:00,17,95.705,95.705,95.68,95.68,3
20160301|2015-09-17 01:30,17,95.61,95.61,95.61,95.61,1
20160301|2015-09-17 03:00,17,95.5,95.5,95.5,95.5,4
20160301|2015-09-17 03:30,17,95.5,95.5,95.49,95.49,2
20160301|2015-09-17 04:30,17,95.56,95.56,95.56,95.56,1
20160301|2015-09-17 05:00,17,95.57,95.58,95.57,95.58,2
20160301|2015-09-17 05:30,17,95.56,95.56,95.56,95.56,5
20160301|2015-09-17 09:00,17,95.49,95.49,95.48,95.48,6
20160301|2015-09-17 10:00,17,95.625,95.625,95.625,95.625,1
20160301|2015-09-17 12:30,17,95.485,95.485,95.4,95.4,3
20160301|2015-09-17 13:00,17,95.2,95.25,94.81,94.965,61
20160301|2015-09-17 13:30,17,95.095,95.095,94.855,94.87,7
20160301|2015-09-17 14:00,17,94.92,94.92,94.84,94.84,5
20160301|2015-09-17 14:30,17,94.81,94.81,94.72,94.72,5
20160301|2015-09-17 15:00,17,94.69,94.72,94.69,94.72,2
20160301|2015-09-17 19:00,18,94.89,94.89,94.875,94.875,2
20160301|2015-09-17 19:30,18,94.89,94.895,94.89,94.895,2
20160301|2015-09-17 20:30,18,94.91,94.91,94.91,94.91,1
20160301|2015-09-17 21:00,18,94.93,94.93,94.93,94.93,1
20160301|2015-09-17 21:30,18,94.935,94.935,94.935,94.935,5
20160301|2015-09-17 22:00,18,94.92,94.98,94.92,94.98,2
20160301|2015-09-17 22:30,18,95,95,94.985,94.985,3
20160301|2015-09-18 00:30,18,94.85,94.85,94.85,94.85,2
20160301|2015-09-18 01:00,18,94.84,94.84,94.84,94.84,1
20160301|2015-09-18 01:30,18,94.88,94.88,94.88,94.88,1
20160301|2015-09-18 02:00,18,94.8,94.8,94.8,94.8,1
20160301|2015-09-18 02:30,18,94.7,94.7,94.655,94.655,2
20160301|2015-09-18 03:00,18,94.655,94.655,94.595,94.595,3
20160301|2015-09-18 03:30,18,94.5,94.5,94.46,94.46,2
20160301|2015-09-18 04:00,18,94.475,94.475,94.395,94.45,8
20160301|2015-09-18 04:30,18,94.49,94.49,94.45,94.45,2
20160301|2015-09-18 06:00,18,94.54,94.54,94.54,94.54,1
20160301|2015-09-18 06:30,18,94.54,94.54,94.54,94.54,1
20160301|2015-09-18 08:00,18,94.66,94.66,94.66,94.66,1
20160301|2015-09-18 09:00,18,94.75,94.8,94.75,94.8,7
20160301|2015-09-18 09:30,18,94.94,94.94,94.91,94.935,7
20160301|2015-09-18 10:00,18,95.01,95.02,95.01,95.02,5
20160301|2015-09-18 10:30,18,95.105,95.105,95.105,95.105,1
20160301|2015-09-18 11:00,18,95.005,95.005,95.005,95.005,4
20160301|2015-09-18 11:30,18,95.045,95.045,95.045,95.045,1
20160301|2015-09-18 12:00,18,95.115,95.115,95.115,95.115,1
20160301|2015-09-18 14:00,18,95.4,95.4,95.4,95.4,1
20160301|2015-09-18 14:30,18,95.54,95.54,95.54,95.54,9
20160301|2015-09-20 17:00,21,95.6,95.6,95.6,95.6,6
20160301|2015-09-20 19:00,21,95.54,95.54,95.54,95.54,1
20160301|2015-09-20 20:00,21,95.43,95.43,95.43,95.43,6
20160301|2015-09-20 20:30,21,95.435,95.435,95.435,95.435,1
20160301|2015-09-20 21:30,21,95.46,95.465,95.46,95.465,2
20160301|2015-09-20 22:00,21,95.485,95.485,95.485,95.485,1
20160301|2015-09-21 03:00,21,95.4,95.4,95.395,95.395,31
20160301|2015-09-21 03:30,21,95.51,95.51,95.51,95.51,1
20160301|2015-09-21 04:00,21,95.54,95.65,95.54,95.65,3
20160301|2015-09-21 04:30,21,95.64,95.64,95.64,95.64,1
20160301|2015-09-21 06:30,21,95.81,95.81,95.81,95.81,1
20160301|2015-09-21 08:00,21,95.94,95.95,95.94,95.94,11
20160301|2015-09-21 08:30,21,95.89,95.89,95.88,95.88,5
20160301|2015-09-21 09:30,21,96.135,96.19,96.135,96.19,15
20160301|2015-09-21 10:00,21,96.295,96.295,96.22,96.22,6
20160301|2015-09-21 11:00,21,96.12,96.155,96.095,96.155,17
20160301|2015-09-21 12:30,21,96.215,96.215,96.215,96.215,1
20160301|2015-09-21 13:00,21,96.22,96.22,96.22,96.22,1
20160301|2015-09-21 19:00,22,96.25,96.25,96.185,96.185,9
20160301|2015-09-21 20:00,22,96.17,96.17,96.125,96.125,2
20160301|2015-09-21 22:30,22,96.16,96.16,96.16,96.16,1
20160301|2015-09-22 00:00,22,96.2,96.21,96.2,96.21,5
20160301|2015-09-22 01:30,22,96.37,96.37,96.365,96.365,3
20160301|2015-09-22 02:30,22,96.225,96.225,96.225,96.225,1
20160301|2015-09-22 03:00,22,96.31,96.31,96.31,96.31,1
20160301|2015-09-22 04:00,22,96.145,96.145,96.145,96.145,6
20160301|2015-09-22 05:00,22,96.295,96.295,96.295,96.295,3
20160301|2015-09-22 07:30,22,96.415,96.415,96.415,96.415,1
20160301|2015-09-22 08:00,22,96.37,96.37,96.37,96.37,1
20160301|2015-09-22 08:30,22,96.57,96.585,96.57,96.585,7
20160301|2015-09-22 09:00,22,96.585,96.585,96.585,96.585,1
20160301|2015-09-22 09:30,22,96.645,96.645,96.62,96.62,7
20160301|2015-09-22 10:00,22,96.645,96.65,96.555,96.555,15
20160301|2015-09-22 11:00,22,96.755,96.755,96.755,96.755,1
20160301|2015-09-22 11:30,22,96.695,96.695,96.68,96.68,6
20160301|2015-09-22 13:00,22,96.7,96.7,96.7,96.7,1
20160301|2015-09-22 14:30,22,96.615,96.615,96.615,96.615,5
20160301|2015-09-22 19:00,23,96.75,96.75,96.74,96.74,7
20160301|2015-09-22 20:00,23,96.795,96.795,96.79,96.79,10
20160301|2015-09-22 22:00,23,96.655,96.655,96.65,96.65,2
20160301|2015-09-22 22:30,23,96.655,96.655,96.655,96.655,1
20160301|2015-09-23 02:00,23,96.585,96.585,96.565,96.565,2
20160301|2015-09-23 03:30,23,96.785,96.785,96.785,96.785,1
20160301|2015-09-23 04:00,23,96.72,96.72,96.72,96.72,1
20160301|2015-09-23 07:30,23,96.695,96.695,96.695,96.695,1
20160301|2015-09-23 08:00,23,96.835,96.875,96.835,96.875,2
20160301|2015-09-23 09:00,23,96.53,96.605,96.53,96.605,33
20160301|2015-09-23 09:30,23,96.755,96.755,96.755,96.755,1
20160301|2015-09-23 10:00,23,96.795,96.795,96.74,96.74,12
20160301|2015-09-23 10:30,23,96.65,96.65,96.65,96.65,2
20160301|2015-09-23 12:30,23,96.5,96.5,96.45,96.45,2
20160301|2015-09-23 22:00,24,96.445,96.45,96.435,96.45,11
20160301|2015-09-23 23:00,24,96.45,96.45,96.45,96.45,1
20160301|2015-09-23 23:30,24,96.49,96.49,96.49,96.49,1
20160301|2015-09-24 00:00,24,96.44,96.44,96.44,96.44,1
20160301|2015-09-24 01:00,24,96.465,96.465,96.465,96.465,2
20160301|2015-09-24 02:00,24,96.37,96.37,96.37,96.37,1
20160301|2015-09-24 03:00,24,96.45,96.45,96.45,96.45,1
20160301|2015-09-24 03:30,24,96.485,96.485,96.42,96.42,2
20160301|2015-09-24 04:30,24,96.37,96.37,96.37,96.37,1
20160301|2015-09-24 05:30,24,96.2,96.2,96.2,96.2,1
20160301|2015-09-24 06:30,24,96.13,96.14,96.1,96.14,4
20160301|2015-09-24 08:00,24,96.075,96.08,96.075,96.08,10
20160301|2015-09-24 08:30,24,95.985,95.985,95.985,95.985,1
20160301|2015-09-24 09:00,24,96.045,96.13,96.045,96.13,2
20160301|2015-09-24 09:30,24,95.885,95.885,95.77,95.77,32
20160301|2015-09-24 10:00,24,95.93,95.93,95.93,95.93,1
20160301|2015-09-24 10:30,24,96,96.025,96,96.025,2
20160301|2015-09-24 11:00,24,96.14,96.18,96.14,96.18,2
20160301|2015-09-24 11:30,24,96.14,96.14,96.14,96.14,1
20160301|2015-09-24 12:00,24,96.115,96.115,96.11,96.11,4
20160301|2015-09-24 13:00,24,96.32,96.32,96.32,96.32,10
20160301|2015-09-24 13:30,24,96.33,96.33,96.33,96.33,10
20160301|2015-09-24 15:30,24,96.295,96.305,96.29,96.295,12
20160301|2015-09-24 19:00,25,96.58,96.58,96.58,96.58,9
20160301|2015-09-24 21:00,25,96.6,96.6,96.6,96.6,1
20160301|2015-09-24 21:30,25,96.6,96.635,96.6,96.635,21
20160301|2015-09-24 23:00,25,96.65,96.65,96.65,96.65,1
20160301|2015-09-25 00:00,25,96.685,96.685,96.665,96.665,6
20160301|2015-09-25 01:00,25,96.635,96.77,96.63,96.77,5
20160301|2015-09-25 01:30,25,96.73,96.73,96.73,96.73,1
20160301|2015-09-25 02:00,25,96.8,96.8,96.8,96.8,1
20160301|2015-09-25 02:30,25,96.88,96.935,96.88,96.935,7
20160301|2015-09-25 03:00,25,97.01,97.025,96.95,96.95,9
20160301|2015-09-25 04:00,25,96.805,96.805,96.805,96.805,1
20160301|2015-09-25 04:30,25,96.9,96.9,96.9,96.9,2
20160301|2015-09-25 05:00,25,96.74,96.76,96.74,96.76,2
20160301|2015-09-25 06:00,25,96.74,96.81,96.74,96.81,3
20160301|2015-09-25 07:30,25,97.03,97.03,96.825,96.84,8
20160301|2015-09-25 08:00,25,96.755,96.82,96.755,96.78,5
20160301|2015-09-25 08:30,25,96.725,96.725,96.555,96.655,11
20160301|2015-09-25 09:30,25,96.665,96.705,96.665,96.705,2
20160301|2015-09-25 12:30,25,96.705,96.705,96.705,96.705,2
20160301|2015-09-25 13:30,25,96.575,96.575,96.575,96.575,4
20160301|2015-09-25 15:00,25,96.52,96.52,96.52,96.52,2
20160301|2015-09-27 17:00,28,96.58,96.6,96.58,96.6,12
20160301|2015-09-27 19:30,28,96.52,96.52,96.52,96.52,1
20160301|2015-09-27 20:30,28,96.615,96.615,96.615,96.615,5
20160301|2015-09-27 21:00,28,96.6,96.6,96.595,96.595,6
20160301|2015-09-27 23:00,28,96.575,96.575,96.575,96.575,1
20160301|2015-09-28 01:00,28,96.645,96.645,96.645,96.645,1
20160301|2015-09-28 01:30,28,96.69,96.69,96.69,96.69,10
20160301|2015-09-28 02:00,28,96.7,96.7,96.7,96.7,1
20160301|2015-09-28 03:30,28,96.51,96.51,96.51,96.51,20
20160301|2015-09-28 06:00,28,96.67,96.67,96.67,96.67,1
20160301|2015-09-28 07:00,28,96.725,96.745,96.725,96.745,8
20160301|2015-09-28 08:00,28,96.815,96.835,96.815,96.835,2
20160301|2015-09-28 08:30,28,96.77,96.77,96.695,96.71,7
20160301|2015-09-28 09:00,28,96.52,96.52,96.52,96.52,1
20160301|2015-09-28 09:30,28,96.515,96.515,96.445,96.445,7
20160301|2015-09-28 10:00,28,96.535,96.54,96.385,96.385,10
20160301|2015-09-28 10:30,28,96.34,96.34,96.34,96.34,3
20160301|2015-09-28 13:00,28,96.335,96.365,96.3,96.365,10
20160301|2015-09-28 13:30,28,96.395,96.395,96.39,96.39,16
20160301|2015-09-28 15:00,28,96.35,96.35,96.35,96.35,1
20160301|2015-09-28 21:30,29,96.23,96.23,96.23,96.23,20
20160301|2015-09-28 23:30,29,96.145,96.145,96.14,96.14,6
20160301|2015-09-29 00:30,29,96.15,96.15,96.15,96.15,2
20160301|2015-09-29 01:30,29,96.09,96.09,96.09,96.09,1
20160301|2015-09-29 02:00,29,96.06,96.06,96.06,96.06,1
20160301|2015-09-29 02:30,29,96.29,96.29,96.275,96.275,8
20160301|2015-09-29 03:30,29,96.365,96.365,96.365,96.365,1
20160301|2015-09-29 04:00,29,96.315,96.315,96.28,96.28,20
20160301|2015-09-29 04:30,29,96.3,96.3,96.295,96.295,9
20160301|2015-09-29 05:00,29,96.32,96.32,96.32,96.32,1
20160301|2015-09-29 05:30,29,96.385,96.385,96.385,96.385,1
20160301|2015-09-29 06:30,29,96.42,96.435,96.42,96.435,2
20160301|2015-09-29 07:00,29,96.475,96.55,96.475,96.55,3
20160301|2015-09-29 08:30,29,96.46,96.46,96.46,96.46,1
20160301|2015-09-29 09:00,29,96.395,96.395,96.31,96.31,2
20160301|2015-09-29 10:30,29,96.28,96.28,96.28,96.28,1
20160301|2015-09-29 11:30,29,96.17,96.17,96.14,96.14,9
20160301|2015-09-29 14:30,29,96.245,96.245,96.245,96.245,18
20160301|2015-09-29 15:00,29,96.245,96.26,96.245,96.26,12
20160301|2015-09-29 23:30,30,96.235,96.235,96.235,96.235,1
20160301|2015-09-30 01:00,30,96.39,96.39,96.39,96.39,2
20160301|2015-09-30 01:30,30,96.38,96.38,96.38,96.38,1
20160301|2015-09-30 02:00,30,96.475,96.505,96.475,96.505,8
20160301|2015-09-30 04:30,30,96.4,96.4,96.4,96.4,1
20160301|2015-09-30 05:00,30,96.47,96.54,96.47,96.54,8
20160301|2015-09-30 06:00,30,96.505,96.505,96.505,96.505,2
20160301|2015-09-30 06:30,30,96.485,96.485,96.485,96.485,2
20160301|2015-09-30 07:00,30,96.505,96.915,96.505,96.64,18
20160301|2015-09-30 07:30,30,96.61,96.61,96.55,96.55,7
20160301|2015-09-30 08:00,30,96.585,96.585,96.585,96.585,5
20160301|2015-09-30 08:30,30,96.635,96.635,96.53,96.6,9
20160301|2015-09-30 09:00,30,96.6,96.655,96.6,96.64,6
20160301|2015-09-30 09:30,30,96.715,96.725,96.685,96.7,9
20160301|2015-09-30 10:30,30,96.73,96.73,96.73,96.73,1
20160301|2015-09-30 12:00,30,96.635,96.64,96.635,96.64,4
20160301|2015-09-30 12:30,30,96.595,96.645,96.595,96.625,23
20160301|2015-09-30 13:00,30,96.665,96.665,96.6,96.62,21
20160301|2015-09-30 14:00,30,96.66,96.66,96.66,96.66,2
20160301|2015-09-30 21:00,1,96.65,96.65,96.65,96.65,1
20160301|2015-09-30 23:00,1,96.75,96.75,96.75,96.75,7
20160301|2015-10-01 00:00,1,96.735,96.735,96.735,96.735,1
20160301|2015-10-01 03:00,1,96.7,96.7,96.7,96.7,1
20160301|2015-10-01 04:00,1,96.645,96.645,96.645,96.645,1
20160301|2015-10-01 05:00,1,96.71,96.71,96.71,96.71,1
20160301|2015-10-01 07:30,1,96.6,96.6,96.6,96.6,1
20160301|2015-10-01 08:00,1,96.565,96.565,96.535,96.54,4
20160301|2015-10-01 08:30,1,96.55,96.55,96.55,96.55,1
20160301|2015-10-01 09:00,1,96.295,96.36,96.29,96.36,21
20160301|2015-10-01 09:30,1,96.435,96.435,96.325,96.325,3
20160301|2015-10-01 11:30,1,96.445,96.445,96.445,96.445,2
20160301|2015-10-01 21:30,2,96.47,96.47,96.47,96.47,2
20160301|2015-10-01 22:00,2,96.5,96.5,96.5,96.5,2
20160301|2015-10-02 00:30,2,96.55,96.55,96.55,96.55,1
20160301|2015-10-02 01:30,2,96.555,96.555,96.555,96.555,2
20160301|2015-10-02 02:30,2,96.615,96.62,96.615,96.62,2
20160301|2015-10-02 03:00,2,96.6,96.6,96.6,96.6,3
20160301|2015-10-02 03:30,2,96.62,96.62,96.62,96.62,1
20160301|2015-10-02 05:00,2,96.68,96.685,96.68,96.685,9
20160301|2015-10-02 05:30,2,96.7,96.7,96.675,96.675,8
20160301|2015-10-02 07:00,2,96.675,96.675,96.67,96.67,15
20160301|2015-10-02 07:30,2,96.505,96.505,95.545,95.715,69
20160301|2015-10-02 08:00,2,95.74,95.79,95.66,95.675,14
20160301|2015-10-02 08:30,2,95.645,95.75,95.645,95.75,3
20160301|2015-10-02 09:00,2,95.645,95.645,95.505,95.505,11
20160301|2015-10-02 09:30,2,95.765,95.87,95.765,95.87,8
20160301|2015-10-02 11:30,2,95.995,96.115,95.965,96.115,19
20160301|2015-10-02 12:00,2,96.145,96.26,96.145,96.23,25
20160301|2015-10-02 12:30,2,96.22,96.22,96.165,96.17,14
20160301|2015-10-02 13:00,2,96.18,96.22,96.18,96.22,16
20160301|2015-10-02 13:30,2,96.21,96.21,96.16,96.16,5
20160301|2015-10-02 14:00,2,96.255,96.29,96.255,96.29,6
20160301|2015-10-02 14:30,2,96.325,96.33,96.31,96.31,14
20160301|2015-10-04 17:00,5,96.22,96.22,96.22,96.22,7
20160301|2015-10-04 20:30,5,96.035,96.035,96.025,96.025,8
20160301|2015-10-04 21:00,5,96.035,96.06,96.02,96.045,16
20160301|2015-10-04 21:30,5,96.045,96.045,96.045,96.045,1
20160301|2015-10-04 22:00,5,96.06,96.09,96.06,96.09,7
20160301|2015-10-04 22:30,5,96.09,96.09,96.09,96.09,1
20160301|2015-10-05 00:00,5,96.07,96.07,96.07,96.07,1
20160301|2015-10-05 01:30,5,96.07,96.07,96.07,96.07,5
20160301|2015-10-05 02:00,5,96.125,96.145,96,96,11
20160301|2015-10-05 03:00,5,95.9,95.9,95.9,95.9,1
20160301|2015-10-05 03:30,5,95.94,95.94,95.94,95.94,2
20160301|2015-10-05 04:00,5,95.86,95.86,95.845,95.845,2
20160301|2015-10-05 05:00,5,95.855,95.855,95.855,95.855,2
20160301|2015-10-05 06:00,5,96.1,96.14,96.1,96.14,10
20160301|2015-10-05 07:00,5,96.09,96.09,96.09,96.09,1
20160301|2015-10-05 07:30,5,96.07,96.26,96.07,96.26,20
20160301|2015-10-05 08:00,5,96.24,96.24,96.24,96.24,3
20160301|2015-10-05 08:30,5,96.235,96.305,96.23,96.23,66
20160301|2015-10-05 09:00,5,96.21,96.21,96.21,96.21,10
20160301|2015-10-05 09:30,5,96.145,96.145,96.145,96.145,4
20160301|2015-10-05 11:00,5,96.485,96.485,96.46,96.46,6
20160301|2015-10-05 11:30,5,96.475,96.475,96.435,96.435,4
20160301|2015-10-05 12:00,5,96.455,96.455,96.45,96.45,2
20160301|2015-10-05 12:30,5,96.41,96.41,96.41,96.41,1
20160301|2015-10-05 13:30,5,96.465,96.465,96.46,96.46,2
20160301|2015-10-05 19:00,6,96.385,96.385,96.36,96.36,9
20160301|2015-10-05 20:00,6,96.49,96.49,96.49,96.49,1
20160301|2015-10-05 20:30,6,96.435,96.435,96.435,96.435,1
20160301|2015-10-06 01:00,6,96.38,96.42,96.38,96.42,23
20160301|2015-10-06 01:30,6,96.32,96.33,96.32,96.33,50
20160301|2015-10-06 02:30,6,96.22,96.22,96.22,96.22,7
20160301|2015-10-06 04:00,6,96.25,96.25,96.25,96.25,11
20160301|2015-10-06 04:30,6,96.275,96.275,96.275,96.275,1
20160301|2015-10-06 07:00,6,96.155,96.155,96.14,96.14,2
20160301|2015-10-06 07:30,6,96.2,96.2,96.2,96.2,1
20160301|2015-10-06 08:30,6,96.17,96.17,96.17,96.17,1
20160301|2015-10-06 09:00,6,96.095,96.095,96.06,96.06,3
20160301|2015-10-06 09:30,6,96,96,95.84,95.84,12
20160301|2015-10-06 10:00,6,95.835,95.85,95.78,95.78,9
20160301|2015-10-06 10:30,6,95.775,95.775,95.75,95.75,2
20160301|2015-10-06 11:00,6,95.755,95.755,95.74,95.755,7
20160301|2015-10-06 11:30,6,95.775,95.775,95.775,95.775,7
20160301|2015-10-06 12:00,6,95.845,95.845,95.845,95.845,1
20160301|2015-10-06 12:30,6,95.845,95.845,95.845,95.845,1
20160301|2015-10-06 13:00,6,95.84,95.85,95.84,95.85,4
20160301|2015-10-06 13:30,6,95.8,95.8,95.75,95.75,2
20160301|2015-10-06 14:00,6,95.76,95.76,95.76,95.76,50
20160301|2015-10-06 19:30,7,95.835,95.84,95.835,95.84,4
20160301|2015-10-06 20:00,7,95.815,95.83,95.815,95.83,5
20160301|2015-10-06 21:30,7,95.75,95.75,95.75,95.75,5
20160301|2015-10-06 22:00,7,95.755,95.755,95.65,95.67,13
20160301|2015-10-07 01:30,7,95.805,95.815,95.77,95.81,25
20160301|2015-10-07 02:00,7,95.79,95.95,95.79,95.87,57
20160301|2015-10-07 02:30,7,95.925,95.98,95.925,95.97,21
20160301|2015-10-07 03:00,7,95.89,95.89,95.85,95.85,7
20160301|2015-10-07 03:30,7,95.82,95.82,95.8,95.8,2
20160301|2015-10-07 05:00,7,95.88,95.88,95.85,95.86,7
20160301|2015-10-07 05:30,7,95.85,95.85,95.75,95.75,3
20160301|2015-10-07 06:30,7,95.7,95.7,95.7,95.7,2
20160301|2015-10-07 07:30,7,95.805,95.815,95.755,95.755,27
20160301|2015-10-07 08:00,7,95.745,95.845,95.745,95.845,31
20160301|2015-10-07 08:30,7,95.865,95.905,95.86,95.86,17
20160301|2015-10-07 09:00,7,95.895,96.01,95.89,95.98,62
20160301|2015-10-07 09:30,7,95.875,95.875,95.84,95.84,2
20160301|2015-10-07 10:00,7,95.725,95.725,95.7,95.7,2
20160301|2015-10-07 11:00,7,95.825,95.825,95.76,95.76,2
20160301|2015-10-08 00:00,8,95.77,95.77,95.77,95.77,7
20160301|2015-10-08 01:30,8,95.73,95.735,95.73,95.735,22
20160301|2015-10-08 02:00,8,95.69,95.69,95.425,95.425,43
20160301|2015-10-08 02:30,8,95.51,95.51,95.51,95.51,1
20160301|2015-10-08 04:00,8,95.495,95.5,95.475,95.475,3
20160301|2015-10-08 04:30,8,95.415,95.47,95.4,95.47,30
20160301|2015-10-08 05:00,8,95.49,95.49,95.49,95.49,1
20160301|2015-10-08 05:30,8,95.5,95.5,95.5,95.5,2
20160301|2015-10-08 06:30,8,95.56,95.66,95.56,95.66,25
20160301|2015-10-08 07:00,8,95.76,95.83,95.76,95.795,9
20160301|2015-10-08 07:30,8,95.88,95.88,95.8,95.8,3
20160301|2015-10-08 08:00,8,95.79,95.8,95.79,95.8,11
20160301|2015-10-08 09:00,8,95.875,95.875,95.785,95.785,2
20160301|2015-10-08 09:30,8,95.735,95.735,95.71,95.71,8
20160301|2015-10-08 12:30,8,95.48,95.575,95.48,95.575,7
20160301|2015-10-08 13:00,8,95.59,95.59,95.27,95.46,23
20160301|2015-10-08 13:30,8,95.5,95.63,95.5,95.63,2
20160301|2015-10-08 14:00,8,95.61,95.62,95.575,95.59,5
20160301|2015-10-08 19:30,9,95.55,95.56,95.55,95.56,3
20160301|2015-10-08 23:00,9,95.535,95.535,95.535,95.535,1
20160301|2015-10-09 01:00,9,95.53,95.53,95.53,95.53,1
20160301|2015-10-09 02:00,9,95.38,95.43,95.38,95.43,6
20160301|2015-10-09 02:30,9,95.35,95.35,95.19,95.19,12
20160301|2015-10-09 03:30,9,95.33,95.33,95.3,95.3,2
20160301|2015-10-09 04:00,9,95.25,95.25,95.21,95.21,2
20160301|2015-10-09 04:30,9,95.255,95.255,95.255,95.255,2
20160301|2015-10-09 05:00,9,95.2,95.205,95.165,95.165,7
20160301|2015-10-09 05:30,9,95.115,95.125,95.065,95.07,19
20160301|2015-10-09 06:00,9,95.055,95.09,95.025,95.09,10
20160301|2015-10-09 06:30,9,95.09,95.09,95.075,95.075,3
20160301|2015-10-09 07:00,9,95.145,95.145,95,95,7
20160301|2015-10-09 07:30,9,95,95.05,95,95.025,4
20160301|2015-10-09 08:00,9,95.05,95.145,95.05,95.145,5
20160301|2015-10-09 08:30,9,95.2,95.2,95.17,95.17,6
20160301|2015-10-09 09:00,9,95.135,95.165,95.135,95.165,2
20160301|2015-10-09 09:30,9,95.19,95.19,95.19,95.19,2
20160301|2015-10-09 10:00,9,95.1,95.1,95.045,95.095,4
20160301|2015-10-09 10:30,9,95.1,95.105,95.1,95.105,2
20160301|2015-10-09 11:00,9,95.065,95.065,95.04,95.04,3
20160301|2015-10-09 11:30,9,95.02,95.02,94.955,94.985,17
20160301|2015-10-09 12:00,9,95.06,95.06,95.06,95.06,1
20160301|2015-10-09 13:00,9,95.09,95.09,95.08,95.08,4
20160301|2015-10-09 14:00,9,95.125,95.125,95.125,95.125,1
20160301|2015-10-09 14:30,9,95.17,95.17,95.17,95.17,6
20160301|2015-10-09 15:00,9,95.135,95.135,95.135,95.135,1
20160301|2015-10-11 19:00,12,95.035,95.035,95.035,95.035,3
20160301|2015-10-11 19:30,12,95.025,95.05,95.025,95.05,4
20160301|2015-10-11 21:00,12,95.07,95.07,95.05,95.05,3
20160301|2015-10-11 21:30,12,95.025,95.025,95.02,95.02,3
20160301|2015-10-11 22:00,12,95.03,95.03,95.03,95.03,1
20160301|2015-10-11 22:30,12,95.025,95.025,95.025,95.025,3
20160301|2015-10-11 23:00,12,95.03,95.03,95.03,95.03,1
20160301|2015-10-12 00:00,12,95.035,95.035,95.03,95.03,2
20160301|2015-10-12 01:00,12,95.05,95.05,95.05,95.05,1
20160301|2015-10-12 01:30,12,95.05,95.05,95.01,95.04,49
20160301|2015-10-12 02:00,12,95.055,95.09,95.025,95.025,36
20160301|2015-10-12 02:30,12,94.97,94.97,94.97,94.97,1
20160301|2015-10-12 03:00,12,94.97,94.985,94.97,94.985,14
20160301|2015-10-12 03:30,12,94.96,94.98,94.96,94.98,5
20160301|2015-10-12 04:00,12,94.88,94.88,94.88,94.88,1
20160301|2015-10-12 04:30,12,94.91,94.91,94.91,94.91,1
20160301|2015-10-12 05:00,12,94.975,94.975,94.975,94.975,2
20160301|2015-10-12 05:30,12,94.96,95.06,94.95,95.06,26
20160301|2015-10-12 06:00,12,95.03,95.03,94.995,95.005,12
20160301|2015-10-12 06:30,12,94.98,94.98,94.96,94.96,11
20160301|2015-10-12 07:00,12,94.96,95.025,94.96,95.005,39
20160301|2015-10-12 07:30,12,95.01,95.025,94.965,95.02,24
20160301|2015-10-12 08:00,12,95.025,95.025,94.985,95.015,11
20160301|2015-10-12 08:30,12,95.005,95.045,95.005,95.045,12
20160301|2015-10-12 10:00,12,95.05,95.085,95.05,95.085,22
20160301|2015-10-12 10:30,12,95.05,95.05,95.02,95.02,2
20160301|2015-10-12 13:30,12,95.09,95.09,95.09,95.09,1
20160301|2015-10-12 14:00,12,95.06,95.06,95.06,95.06,1
20160301|2015-10-12 14:30,12,95.1,95.1,95.1,95.1,5
20160301|2015-10-12 15:00,12,95.115,95.115,95.115,95.115,3
20160301|2015-10-12 15:30,12,95.095,95.115,95.09,95.11,18
20160301|2015-10-12 19:00,13,95.12,95.205,95.12,95.205,4
20160301|2015-10-12 19:30,13,95.205,95.24,95.205,95.24,18
20160301|2015-10-12 20:00,13,95.2,95.2,95.2,95.2,1
20160301|2015-10-13 00:30,13,95.06,95.06,95.06,95.06,1
20160301|2015-10-13 01:00,13,94.97,94.97,94.97,94.97,2
20160301|2015-10-13 02:30,13,94.84,94.84,94.785,94.785,7
20160301|2015-10-13 03:00,13,94.92,94.92,94.92,94.92,1
20160301|2015-10-13 03:30,13,95.005,95.005,94.99,94.99,2
20160301|2015-10-13 04:00,13,95.085,95.085,95.085,95.085,1
20160301|2015-10-13 04:30,13,95.04,95.04,95.04,95.04,1
20160301|2015-10-13 05:30,13,95.015,95.015,95.015,95.015,1
20160301|2015-10-13 07:30,13,94.98,94.98,94.975,94.975,2
20160301|2015-10-13 08:00,13,95.07,95.07,95.07,95.07,1
20160301|2015-10-13 10:00,13,95.02,95.02,95.02,95.02,1
20160301|2015-10-13 12:00,13,94.97,94.975,94.965,94.975,52
20160301|2015-10-13 12:30,13,94.98,94.98,94.98,94.98,2
20160301|2015-10-13 13:00,13,95.015,95.015,95.015,95.015,4
20160301|2015-10-13 13:30,13,95.015,95.015,94.99,94.99,3
20160301|2015-10-13 19:00,14,94.98,94.98,94.98,94.98,3
20160301|2015-10-13 19:30,14,94.94,94.94,94.94,94.94,20
20160301|2015-10-13 20:30,14,94.95,94.95,94.95,94.95,2
20160301|2015-10-13 21:00,14,94.92,94.92,94.92,94.92,1
20160301|2015-10-14 00:00,14,94.92,94.92,94.91,94.91,6
20160301|2015-10-14 00:30,14,94.9,94.9,94.9,94.9,5
20160301|2015-10-14 01:00,14,94.855,94.875,94.855,94.875,9
20160301|2015-10-14 01:30,14,94.86,94.87,94.86,94.87,23
20160301|2015-10-14 02:00,14,94.78,94.78,94.74,94.74,22
20160301|2015-10-14 02:30,14,94.72,94.72,94.69,94.69,8
20160301|2015-10-14 03:00,14,94.835,94.835,94.835,94.835,1
20160301|2015-10-14 03:30,14,94.815,94.815,94.745,94.745,7
20160301|2015-10-14 04:00,14,94.755,94.755,94.755,94.755,1
20160301|2015-10-14 04:30,14,94.775,94.79,94.775,94.79,2
20160301|2015-10-14 05:30,14,94.785,94.785,94.785,94.785,1
20160301|2015-10-14 06:00,14,94.735,94.84,94.735,94.84,2
20160301|2015-10-14 06:30,14,94.745,94.745,94.745,94.745,4
20160301|2015-10-14 07:30,14,94.68,94.68,94.425,94.495,34
20160301|2015-10-14 08:30,14,94.64,94.7,94.64,94.7,6
20160301|2015-10-14 09:00,14,94.655,94.655,94.56,94.56,6
20160301|2015-10-14 09:30,14,94.56,94.56,94.56,94.56,10
20160301|2015-10-14 10:00,14,94.455,94.455,94.455,94.455,7
20160301|2015-10-14 10:30,14,94.455,94.5,94.44,94.5,7
20160301|2015-10-14 11:00,14,94.465,94.465,94.425,94.425,2
20160301|2015-10-14 12:30,14,94.4,94.4,94.4,94.4,2
20160301|2015-10-14 13:00,14,94.345,94.345,94.3,94.3,10
20160301|2015-10-14 13:30,14,94.205,94.205,94.18,94.18,8
20160301|2015-10-14 14:00,14,94.18,94.18,94.065,94.065,44
20160301|2015-10-14 14:30,14,94.1,94.155,94.1,94.155,6
20160301|2015-10-14 19:00,15,94.21,94.21,94.21,94.21,1
20160301|2015-10-14 20:00,15,94.29,94.29,94.265,94.265,11
20160301|2015-10-14 21:30,15,94.14,94.14,94.14,94.14,1
20160301|2015-10-14 22:30,15,94.16,94.16,94.16,94.16,13
20160301|2015-10-14 23:00,15,94.145,94.145,94.145,94.145,5
20160301|2015-10-14 23:30,15,94.145,94.17,94.145,94.17,6
20160301|2015-10-15 00:00,15,94.15,94.15,94.15,94.15,5
20160301|2015-10-15 01:00,15,94.105,94.105,94.105,94.105,1
20160301|2015-10-15 01:30,15,94.05,94.1,94.05,94.1,15
20160301|2015-10-15 02:00,15,94.125,94.22,94.1,94.22,61
20160301|2015-10-15 02:30,15,94.265,94.355,94.265,94.355,48
20160301|2015-10-15 03:30,15,94.235,94.235,94.22,94.22,2
20160301|2015-10-15 04:00,15,94.235,94.235,94.235,94.235,1
20160301|2015-10-15 06:00,15,94.325,94.325,94.325,94.325,1
20160301|2015-10-15 07:00,15,94.33,94.335,94.245,94.245,8
20160301|2015-10-15 07:30,15,94.46,94.81,94.46,94.725,60
20160301|2015-10-15 08:00,15,94.81,94.81,94.75,94.75,3
20160301|2015-10-15 08:30,15,94.765,94.765,94.765,94.765,1
20160301|2015-10-15 09:00,15,94.725,94.725,94.68,94.72,10
20160301|2015-10-15 09:30,15,94.66,94.725,94.59,94.67,18
20160301|2015-10-15 10:00,15,94.63,94.635,94.505,94.505,54
20160301|2015-10-15 10:30,15,94.475,94.475,94.455,94.465,18
20160301|2015-10-15 11:00,15,94.495,94.495,94.44,94.44,6
20160301|2015-10-15 11:30,15,94.41,94.42,94.41,94.42,4
20160301|2015-10-15 13:30,15,94.635,94.635,94.635,94.635,1
20160301|2015-10-15 19:00,16,94.835,94.835,94.795,94.795,10
20160301|2015-10-15 19:30,16,94.78,94.78,94.78,94.78,1
20160301|2015-10-15 20:00,16,94.805,94.805,94.805,94.805,1
20160301|2015-10-15 21:30,16,94.745,94.745,94.745,94.745,2
20160301|2015-10-15 22:00,16,94.705,94.705,94.705,94.705,4
20160301|2015-10-15 22:30,16,94.71,94.71,94.71,94.71,2
20160301|2015-10-15 23:30,16,94.73,94.73,94.725,94.725,10
20160301|2015-10-16 00:00,16,94.705,94.705,94.695,94.695,11
20160301|2015-10-16 00:30,16,94.735,94.735,94.735,94.735,10
20160301|2015-10-16 01:00,16,94.685,94.69,94.685,94.69,4
20160301|2015-10-16 03:00,16,94.835,94.835,94.835,94.835,1
20160301|2015-10-16 03:30,16,94.87,94.87,94.87,94.87,5
20160301|2015-10-16 04:00,16,94.87,94.915,94.825,94.825,4
20160301|2015-10-16 04:30,16,94.965,94.965,94.95,94.95,2
20160301|2015-10-16 05:00,16,94.94,94.945,94.94,94.94,4
20160301|2015-10-16 05:30,16,94.925,94.925,94.925,94.925,3
20160301|2015-10-16 06:00,16,94.9,94.9,94.875,94.875,2
20160301|2015-10-16 07:30,16,94.875,94.875,94.875,94.875,3
20160301|2015-10-16 08:00,16,94.8,94.8,94.8,94.8,2
20160301|2015-10-16 08:30,16,94.805,94.805,94.715,94.715,4
20160301|2015-10-16 09:00,16,94.81,94.855,94.81,94.825,62
20160301|2015-10-16 10:00,16,94.915,94.915,94.915,94.915,1
20160301|2015-10-16 11:00,16,94.905,94.905,94.885,94.885,6
20160301|2015-10-16 11:30,16,94.805,94.805,94.79,94.79,2
20160301|2015-10-18 19:00,19,94.85,94.85,94.85,94.85,10
20160301|2015-10-18 19:30,19,94.885,94.885,94.86,94.86,31
20160301|2015-10-18 21:00,19,94.92,94.92,94.92,94.92,1
20160301|2015-10-19 01:00,19,94.88,94.88,94.81,94.81,4
20160301|2015-10-19 01:30,19,94.845,94.845,94.84,94.84,3
20160301|2015-10-19 02:00,19,94.86,94.95,94.86,94.95,2
20160301|2015-10-19 02:30,19,95,95,94.97,94.97,2
20160301|2015-10-19 03:00,19,94.93,94.93,94.885,94.885,10
20160301|2015-10-19 04:30,19,95.09,95.09,95.09,95.09,1
20160301|2015-10-19 05:00,19,95.14,95.175,95.14,95.155,19
20160301|2015-10-19 05:30,19,95.15,95.16,95.15,95.16,5
20160301|2015-10-19 07:00,19,95.08,95.08,95.07,95.08,7
20160301|2015-10-19 07:30,19,95.07,95.07,95.055,95.055,3
20160301|2015-10-19 08:00,19,95.05,95.05,95.03,95.03,5
20160301|2015-10-19 08:30,19,95.145,95.145,95.145,95.145,3
20160301|2015-10-19 09:30,19,95.135,95.215,95.135,95.215,5
20160301|2015-10-19 10:00,19,95.22,95.22,95.19,95.2,12
20160301|2015-10-19 10:30,19,95.245,95.245,95.245,95.245,1
20160301|2015-10-19 11:00,19,95.195,95.195,95.195,95.195,3
20160301|2015-10-19 11:30,19,95.185,95.205,95.17,95.205,43
20160301|2015-10-19 12:00,19,95.185,95.185,95.145,95.145,3
20160301|2015-10-19 12:30,19,95.165,95.195,95.165,95.185,10
20160301|2015-10-19 13:30,19,95.17,95.17,95.165,95.165,2
20160301|2015-10-19 15:30,19,95.17,95.17,95.17,95.17,2
20160301|2015-10-19 19:30,20,95.16,95.165,95.16,95.165,5
20160301|2015-10-19 20:00,20,95.13,95.13,95.13,95.13,10
20160301|2015-10-19 20:30,20,95.135,95.135,95.135,95.135,1
20160301|2015-10-19 21:00,20,95.16,95.16,95.155,95.155,2
20160301|2015-10-19 22:00,20,95.155,95.155,95.155,95.155,1
20160301|2015-10-19 22:30,20,95.14,95.14,95.14,95.14,2
20160301|2015-10-20 02:30,20,95.03,95.03,95.03,95.03,1
20160301|2015-10-20 03:30,20,95,95.01,95,95.01,2
20160301|2015-10-20 04:00,20,94.95,94.95,94.95,94.95,1
20160301|2015-10-20 04:30,20,94.93,94.93,94.93,94.93,10
20160301|2015-10-20 05:30,20,94.85,94.85,94.85,94.85,1
20160301|2015-10-20 06:00,20,94.885,94.9,94.875,94.885,8
20160301|2015-10-20 06:30,20,94.895,94.895,94.89,94.89,2
20160301|2015-10-20 07:00,20,94.915,94.915,94.915,94.915,1
20160301|2015-10-20 07:30,20,94.96,94.965,94.96,94.965,2
20160301|2015-10-20 08:00,20,94.965,94.965,94.965,94.965,1
20160301|2015-10-20 08:30,20,95.04,95.04,95.04,95.04,3
20160301|2015-10-20 09:00,20,95.005,95.005,95.005,95.005,1
20160301|2015-10-20 10:00,20,95.09,95.09,95.09,95.09,1
20160301|2015-10-20 10:30,20,95.1,95.1,94.99,94.99,6
20160301|2015-10-20 12:30,20,95.13,95.13,95.13,95.13,2
20160301|2015-10-20 13:00,20,95.16,95.17,95.16,95.17,3
20160301|2015-10-20 13:30,20,95.145,95.145,95.145,95.145,2
20160301|2015-10-20 19:30,21,95.075,95.075,95.005,95.005,4
20160301|2015-10-20 21:00,21,95.05,95.05,95.035,95.04,29
20160301|2015-10-20 22:00,21,95.04,95.04,95.035,95.035,21
20160301|2015-10-20 22:30,21,95.005,95.005,95.005,95.005,1
20160301|2015-10-21 02:30,21,95.015,95.025,94.97,94.97,3
20160301|2015-10-21 03:00,21,95,95,95,95,1
20160301|2015-10-21 03:30,21,95.07,95.07,95.07,95.07,2
20160301|2015-10-21 04:00,21,95.11,95.155,95.11,95.155,2
20160301|2015-10-21 04:30,21,95.09,95.09,95.09,95.09,1
20160301|2015-10-21 05:00,21,95.105,95.105,95.105,95.105,7
20160301|2015-10-21 06:00,21,95.06,95.075,95.06,95.075,2
20160301|2015-10-21 06:30,21,95.095,95.095,95.095,95.095,1
20160301|2015-10-21 07:00,21,95.115,95.115,95.115,95.115,3
20160301|2015-10-21 07:30,21,95.13,95.135,95.125,95.135,55
20160301|2015-10-21 09:00,21,95.225,95.225,95.225,95.225,2
20160301|2015-10-21 09:30,21,95.23,95.23,95.23,95.23,1
20160301|2015-10-21 10:00,21,95.09,95.09,95.09,95.09,1
20160301|2015-10-21 10:30,21,95.17,95.17,95.17,95.17,4
20160301|2015-10-21 11:30,21,95.2,95.2,95.2,95.2,1
20160301|2015-10-21 12:30,21,95.21,95.21,95.21,95.21,4
20160301|2015-10-21 21:00,22,95.23,95.23,95.23,95.23,8
20160301|2015-10-21 22:30,22,95.23,95.23,95.205,95.205,3
20160301|2015-10-22 00:00,22,95.27,95.27,95.27,95.27,1
20160301|2015-10-22 00:30,22,95.3,95.3,95.3,95.3,1
20160301|2015-10-22 01:00,22,95.28,95.28,95.28,95.28,1
20160301|2015-10-22 01:30,22,95.27,95.27,95.27,95.27,2
20160301|2015-10-22 02:00,22,95.22,95.22,95.22,95.22,2
20160301|2015-10-22 02:30,22,95.4,95.4,95.4,95.4,1
20160301|2015-10-22 03:00,22,95.41,95.41,95.39,95.39,7
20160301|2015-10-22 03:30,22,95.33,95.33,95.31,95.31,12
20160301|2015-10-22 04:30,22,95.41,95.41,95.405,95.405,2
20160301|2015-10-22 05:30,22,95.375,95.375,95.375,95.375,5
20160301|2015-10-22 06:30,22,95.365,95.365,95.365,95.365,1
20160301|2015-10-22 07:00,22,95.48,95.48,95.48,95.48,4
20160301|2015-10-22 07:30,22,95.75,96.24,95.655,96.115,221
20160301|2015-10-22 08:00,22,96.1,96.23,95.995,96.19,51
20160301|2015-10-22 08:30,22,96.21,96.33,96.21,96.315,16
20160301|2015-10-22 09:00,22,96.3,96.3,96.24,96.24,10
20160301|2015-10-22 09:30,22,96.2,96.32,96.18,96.32,43
20160301|2015-10-22 10:00,22,96.315,96.315,96.315,96.315,34
20160301|2015-10-22 10:30,22,96.315,96.42,96.31,96.42,25
20160301|2015-10-22 11:00,22,96.53,96.54,96.53,96.54,21
20160301|2015-10-22 11:30,22,96.56,96.565,96.56,96.56,3
20160301|2015-10-22 12:00,22,96.495,96.495,96.495,96.495,1
20160301|2015-10-22 12:30,22,96.56,96.56,96.56,96.56,30
20160301|2015-10-22 14:30,22,96.65,96.65,96.65,96.65,2
20160301|2015-10-22 19:00,23,96.81,96.855,96.795,96.795,17
20160301|2015-10-22 19:30,23,96.755,96.755,96.745,96.755,15
20160301|2015-10-22 20:00,23,96.65,96.65,96.61,96.645,24
20160301|2015-10-22 20:30,23,96.65,96.655,96.65,96.655,13
20160301|2015-10-22 21:00,23,96.66,96.66,96.6,96.6,10
20160301|2015-10-22 21:30,23,96.63,96.63,96.63,96.63,1
20160301|2015-10-22 22:00,23,96.595,96.595,96.595,96.595,1
20160301|2015-10-22 22:30,23,96.57,96.57,96.57,96.57,1
20160301|2015-10-22 23:00,23,96.555,96.555,96.555,96.555,1
20160301|2015-10-22 23:30,23,96.595,96.595,96.595,96.595,2
20160301|2015-10-23 00:00,23,96.6,96.6,96.6,96.6,1
20160301|2015-10-23 00:30,23,96.6,96.6,96.525,96.545,10
20160301|2015-10-23 01:00,23,96.59,96.63,96.58,96.625,18
20160301|2015-10-23 01:30,23,96.6,96.605,96.525,96.605,54
20160301|2015-10-23 02:00,23,96.57,96.67,96.49,96.67,31
20160301|2015-10-23 03:00,23,96.58,96.59,96.5,96.5,95
20160301|2015-10-23 03:30,23,96.5,96.5,96.5,96.5,1
20160301|2015-10-23 04:00,23,96.44,96.465,96.43,96.46,15
20160301|2015-10-23 04:30,23,96.495,96.61,96.495,96.61,6
20160301|2015-10-23 05:00,23,96.625,96.625,96.56,96.595,9
20160301|2015-10-23 05:30,23,96.68,96.685,96.68,96.685,10
20160301|2015-10-23 06:00,23,96.75,96.75,96.75,96.75,1
20160301|2015-10-23 07:00,23,96.75,96.91,96.75,96.91,19
20160301|2015-10-23 07:30,23,97.025,97.16,97.025,97.08,46
20160301|2015-10-23 08:00,23,97.155,97.155,97.1,97.135,11
20160301|2015-10-23 08:30,23,97.11,97.275,97.105,97.265,26
20160301|2015-10-23 09:00,23,97.285,97.285,97.21,97.21,5
20160301|2015-10-23 09:30,23,97.245,97.295,97.2,97.25,41
20160301|2015-10-23 10:00,23,97.27,97.27,97.27,97.27,1
20160301|2015-10-23 10:30,23,97.37,97.37,97.3,97.31,20
20160301|2015-10-23 11:00,23,97.32,97.335,97.32,97.335,3
20160301|2015-10-23 11:30,23,97.345,97.345,97.345,97.345,1
20160301|2015-10-23 12:00,23,97.42,97.435,97.42,97.435,2
20160301|2015-10-23 12:30,23,97.45,97.45,97.45,97.45,4
20160301|2015-10-23 13:00,23,97.42,97.42,97.42,97.42,1
20160301|2015-10-23 13:30,23,97.375,97.395,97.375,97.395,3
20160301|2015-10-23 14:00,23,97.45,97.475,97.45,97.475,3
20160301|2015-10-23 14:30,23,97.5,97.51,97.49,97.5,13
20160301|2015-10-23 15:30,23,97.4,97.4,97.4,97.4,1
20160301|2015-10-25 17:00,26,97.46,97.46,97.38,97.41,23
20160301|2015-10-25 17:30,26,97.415,97.425,97.4,97.425,11
20160301|2015-10-25 18:30,26,97.35,97.35,97.34,97.34,6
20160301|2015-10-25 19:00,26,97.355,97.385,97.325,97.325,9
20160301|2015-10-25 19:30,26,97.295,97.365,97.295,97.35,4
20160301|2015-10-25 20:30,26,97.295,97.295,97.295,97.295,2
20160301|2015-10-25 21:30,26,97.25,97.27,97.25,97.27,25
20160301|2015-10-25 22:00,26,97.235,97.245,97.235,97.245,2
20160301|2015-10-25 23:00,26,97.195,97.195,97.195,97.195,1
20160301|2015-10-25 23:30,26,97.21,97.21,97.21,97.21,1
20160301|2015-10-26 00:00,26,97.225,97.225,97.2,97.205,3
20160301|2015-10-26 01:00,26,97.155,97.235,97.155,97.235,10
20160301|2015-10-26 02:00,26,97.23,97.23,97.2,97.2,5
20160301|2015-10-26 02:30,26,97.125,97.125,97.125,97.125,5
20160301|2015-10-26 03:00,26,97.195,97.195,97.08,97.08,3
20160301|2015-10-26 03:30,26,97.11,97.185,97.11,97.185,11
20160301|2015-10-26 04:30,26,97.22,97.24,97.22,97.24,3
20160301|2015-10-26 05:00,26,97.25,97.25,97.25,97.25,1
20160301|2015-10-26 05:30,26,97.19,97.19,97.19,97.19,1
20160301|2015-10-26 06:00,26,97.205,97.22,97.205,97.22,2
20160301|2015-10-26 06:30,26,97.265,97.265,97.265,97.265,15
20160301|2015-10-26 07:00,26,97.28,97.29,97.28,97.29,7
20160301|2015-10-26 07:30,26,97.275,97.275,97.275,97.275,2
20160301|2015-10-26 08:00,26,97.345,97.395,97.345,97.365,7
20160301|2015-10-26 08:30,26,97.305,97.305,97.21,97.21,5
20160301|2015-10-26 09:00,26,97.15,97.18,97.085,97.12,10
20160301|2015-10-26 09:30,26,97.15,97.175,97.15,97.175,3
20160301|2015-10-26 10:00,26,97.17,97.175,97.08,97.11,16
20160301|2015-10-26 11:00,26,97.095,97.115,97.095,97.115,5
20160301|2015-10-26 12:00,26,97.03,97.115,97,97.115,37
20160301|2015-10-26 12:30,26,97.105,97.125,97.105,97.125,10
20160301|2015-10-26 13:30,26,97.14,97.14,97.14,97.14,2
20160301|2015-10-26 19:00,27,97.085,97.085,97.085,97.085,3
20160301|2015-10-26 21:30,27,97.005,97.005,97.005,97.005,6
20160301|2015-10-26 22:00,27,97.005,97.005,97.005,97.005,3
20160301|2015-10-27 00:00,27,97.01,97.01,97.01,97.01,1
20160301|2015-10-27 01:30,27,97.04,97.07,97.04,97.07,14
20160301|2015-10-27 02:00,27,97.07,97.07,97.04,97.04,5
20160301|2015-10-27 02:30,27,96.97,97.025,96.95,97.025,20
20160301|2015-10-27 03:30,27,97.13,97.135,97.13,97.135,15
20160301|2015-10-27 04:00,27,97.145,97.145,97.14,97.14,2
20160301|2015-10-27 04:30,27,97.16,97.165,97.12,97.12,14
20160301|2015-10-27 06:00,27,97.05,97.05,97.05,97.05,20
20160301|2015-10-27 06:30,27,97.035,97.035,97,97,5
20160301|2015-10-27 07:30,27,96.88,97.05,96.855,97.035,34
20160301|2015-10-27 08:30,27,97.05,97.2,97.045,97.2,17
20160301|2015-10-27 09:00,27,97.215,97.24,97.21,97.22,20
20160301|2015-10-27 09:30,27,97.215,97.215,97.215,97.215,5
20160301|2015-10-27 10:30,27,97.17,97.17,97.17,97.17,3
20160301|2015-10-27 11:30,27,97.24,97.24,97.24,97.24,1
20160301|2015-10-27 12:00,27,97.19,97.19,97.19,97.19,2
20160301|2015-10-27 15:00,27,97.22,97.22,97.22,97.22,1
20160301|2015-10-27 15:30,27,97.24,97.24,97.24,97.24,1
20160301|2015-10-27 19:00,28,97.26,97.29,97.26,97.285,26
20160301|2015-10-27 20:00,28,97.25,97.25,97.25,97.25,1
20160301|2015-10-27 20:30,28,97.25,97.25,97.25,97.25,10
20160301|2015-10-27 21:00,28,97.295,97.295,97.295,97.295,3
20160301|2015-10-27 21:30,28,97.25,97.255,97.25,97.255,3
20160301|2015-10-27 22:00,28,97.25,97.25,97.225,97.225,6
20160301|2015-10-27 22:30,28,97.235,97.235,97.235,97.235,1
20160301|2015-10-28 00:30,28,97.28,97.28,97.28,97.28,5
20160301|2015-10-28 01:00,28,97.24,97.24,97.24,97.24,10
20160301|2015-10-28 01:30,28,97.23,97.23,97.23,97.23,5
20160301|2015-10-28 02:30,28,97.125,97.125,97.125,97.125,1
20160301|2015-10-28 04:00,28,97.125,97.125,97.125,97.125,1
20160301|2015-10-28 05:00,28,97.11,97.11,97.11,97.11,1
20160301|2015-10-28 05:30,28,97.04,97.07,97.04,97.07,14
20160301|2015-10-28 06:00,28,97.035,97.035,97,97,24
20160301|2015-10-28 06:30,28,97.04,97.075,97.025,97.075,8
20160301|2015-10-28 07:00,28,97.06,97.065,97,97,8
20160301|2015-10-28 07:30,28,97.045,97.045,96.865,96.865,8
20160301|2015-10-28 08:00,28,96.875,96.895,96.875,96.895,16
20160301|2015-10-28 08:30,28,96.95,96.95,96.93,96.93,2
20160301|2015-10-28 09:00,28,97.03,97.03,97.03,97.03,1
20160301|2015-10-28 09:30,28,96.98,96.98,96.98,96.98,12
20160301|2015-10-28 10:00,28,96.875,96.875,96.875,96.875,5
20160301|2015-10-28 10:30,28,96.905,96.905,96.755,96.84,38
20160301|2015-10-28 11:00,28,96.935,96.935,96.885,96.885,2
20160301|2015-10-28 12:00,28,96.88,96.88,96.815,96.815,35
20160301|2015-10-28 12:30,28,96.815,96.815,96.8,96.8,3
20160301|2015-10-28 13:00,28,97.1,97.85,97.1,97.775,229
20160301|2015-10-28 13:30,28,97.865,98.075,97.865,98.06,21
20160301|2015-10-28 14:00,28,98,98,97.985,97.985,4
20160301|2015-10-28 14:30,28,97.95,97.97,97.94,97.97,3
20160301|2015-10-28 15:00,28,97.94,97.94,97.94,97.94,1
20160301|2015-10-28 19:00,29,97.935,97.97,97.925,97.925,11
20160301|2015-10-28 19:30,29,97.9,98.01,97.875,97.96,16
20160301|2015-10-28 20:00,29,97.96,97.97,97.955,97.97,15
20160301|2015-10-28 20:30,29,97.955,97.955,97.92,97.92,5
20160301|2015-10-28 21:30,29,97.86,97.86,97.84,97.84,3
20160301|2015-10-28 22:30,29,97.92,97.92,97.92,97.92,1
20160301|2015-10-28 23:30,29,97.9,97.9,97.9,97.9,2
20160301|2015-10-29 00:00,29,97.885,97.885,97.885,97.885,1
20160301|2015-10-29 00:30,29,97.87,97.875,97.87,97.875,2
20160301|2015-10-29 01:00,29,97.835,97.835,97.83,97.83,2
20160301|2015-10-29 01:30,29,97.84,97.84,97.795,97.805,8
20160301|2015-10-29 02:00,29,97.86,97.875,97.835,97.835,3
20160301|2015-10-29 02:30,29,97.9,97.9,97.9,97.9,1
20160301|2015-10-29 03:00,29,97.95,97.95,97.86,97.86,3
20160301|2015-10-29 03:30,29,97.8,97.8,97.78,97.785,5
20160301|2015-10-29 04:00,29,97.73,97.73,97.62,97.62,67
20160301|2015-10-29 04:30,29,97.7,97.7,97.7,97.7,1
20160301|2015-10-29 05:00,29,97.645,97.665,97.615,97.615,34
20160301|2015-10-29 05:30,29,97.685,97.685,97.685,97.685,1
20160301|2015-10-29 06:00,29,97.63,97.63,97.63,97.63,1
20160301|2015-10-29 06:30,29,97.7,97.7,97.7,97.7,1
20160301|2015-10-29 07:00,29,97.75,97.75,97.75,97.75,1
20160301|2015-10-29 07:30,29,97.63,97.845,97.63,97.845,3
20160301|2015-10-29 08:00,29,97.88,97.92,97.88,97.92,5
20160301|2015-10-29 08:30,29,97.86,97.9,97.71,97.71,17
20160301|2015-10-29 09:00,29,97.65,97.685,97.605,97.605,47
20160301|2015-10-29 09:30,29,97.66,97.66,97.63,97.63,2
20160301|2015-10-29 10:00,29,97.66,97.66,97.66,97.66,3
20160301|2015-10-29 10:30,29,97.66,97.66,97.66,97.66,1
20160301|2015-10-29 12:30,29,97.64,97.64,97.64,97.64,1
20160301|2015-10-29 13:00,29,97.665,97.665,97.635,97.635,3
20160301|2015-10-29 15:30,29,97.575,97.575,97.575,97.575,3
20160301|2015-10-29 19:00,30,97.5,97.525,97.47,97.525,8
20160301|2015-10-29 19:30,30,97.495,97.5,97.48,97.49,33
20160301|2015-10-29 20:00,30,97.535,97.535,97.535,97.535,1
20160301|2015-10-29 20:30,30,97.55,97.55,97.55,97.55,2
20160301|2015-10-29 22:00,30,97.5,97.5,97.355,97.495,258
20160301|2015-10-29 22:30,30,97.455,97.455,97.455,97.455,5
20160301|2015-10-29 23:30,30,97.625,97.625,97.59,97.6,11
20160301|2015-10-30 00:00,30,97.54,97.54,97.515,97.525,4
20160301|2015-10-30 01:00,30,97.6,97.6,97.6,97.6,1
20160301|2015-10-30 01:30,30,97.4,97.415,97.25,97.415,241
20160301|2015-10-30 02:00,30,97.46,97.46,97.425,97.425,7
20160301|2015-10-30 02:30,30,97.39,97.39,97.335,97.38,10
20160301|2015-10-30 03:30,30,97.365,97.365,97.325,97.325,3
20160301|2015-10-30 04:00,30,97.25,97.295,97.25,97.295,105
20160301|2015-10-30 05:00,30,97.3,97.3,97.3,97.3,1
20160301|2015-10-30 05:30,30,97.28,97.28,97.245,97.245,7
20160301|2015-10-30 06:00,30,97.245,97.245,97.205,97.24,30
20160301|2015-10-30 07:00,30,97.3,97.3,97.22,97.22,7
20160301|2015-10-30 08:00,30,97.3,97.3,97.19,97.19,55
20160301|2015-10-30 08:30,30,97.185,97.235,97.1,97.18,83
20160301|2015-10-30 09:00,30,97.095,97.095,96.935,97,64
20160301|2015-10-30 09:30,30,96.94,96.95,96.91,96.95,7
20160301|2015-10-30 10:00,30,96.98,96.98,96.905,96.905,6
20160301|2015-10-30 10:30,30,96.895,97.015,96.875,97,32
20160301|2015-10-30 11:00,30,96.965,97.1,96.96,97.1,79
20160301|2015-10-30 11:30,30,97.075,97.115,97.075,97.115,2
20160301|2015-10-30 12:00,30,97.095,97.095,97.095,97.095,1
20160301|2015-10-30 12:30,30,97.11,97.155,97.09,97.155,11
20160301|2015-10-30 13:00,30,97.19,97.19,97.18,97.19,4
20160301|2015-10-30 13:30,30,97.21,97.235,97.21,97.235,25
20160301|2015-10-30 14:00,30,97.22,97.315,97.22,97.315,12
20160301|2015-10-30 14:30,30,97.285,97.285,97.275,97.275,9
20160301|2015-10-30 15:00,30,97.305,97.305,97.29,97.295,15
20160301|2015-11-01 17:00,2,97.055,97.11,97.055,97.11,31
20160301|2015-11-01 18:00,2,97.11,97.125,97.11,97.12,3
20160301|2015-11-01 19:00,2,97.14,97.14,97.08,97.08,4
20160301|2015-11-01 22:00,2,97.05,97.05,97.05,97.05,1
20160301|2015-11-02 00:00,2,97.02,97.02,97.02,97.02,1
20160301|2015-11-02 01:00,2,97.05,97.06,97.05,97.06,6
20160301|2015-11-02 01:30,2,97.03,97.03,97.03,97.03,5
20160301|2015-11-02 02:30,2,97.07,97.07,97.07,97.07,2
20160301|2015-11-02 03:30,2,97.065,97.17,97.065,97.165,9
20160301|2015-11-02 04:00,2,97.215,97.215,97.215,97.215,4
20160301|2015-11-02 07:00,2,97.025,97.03,97.025,97.03,5
20160301|2015-11-02 07:30,2,97,97,96.93,96.93,25
20160301|2015-11-02 08:00,2,96.975,97,96.965,97,8
20160301|2015-11-02 08:30,2,96.985,97.025,96.985,97.025,3
20160301|2015-11-02 09:00,2,97.075,97.075,97,97.01,12
20160301|2015-11-02 09:30,2,97.035,97.065,97.02,97.06,9
20160301|2015-11-02 10:00,2,97.035,97.115,97.035,97.115,16
20160301|2015-11-02 10:30,2,97.08,97.12,97.08,97.12,3
20160301|2015-11-02 11:00,2,97.125,97.14,97.125,97.14,4
20160301|2015-11-02 12:30,2,97.12,97.12,97.12,97.12,5
20160301|2015-11-02 14:30,2,97.2,97.2,97.2,97.2,1
20160301|2015-11-02 15:00,2,97.215,97.215,97.215,97.215,2
20160301|2015-11-02 19:00,3,97.21,97.235,97.19,97.19,15
20160301|2015-11-02 19:30,3,97.205,97.205,97.205,97.205,1
20160301|2015-11-02 20:00,3,97.2,97.2,97.2,97.2,5
20160301|2015-11-02 21:00,3,97.19,97.19,97.19,97.19,1
20160301|2015-11-02 21:30,3,97.18,97.18,97.18,97.18,3
20160301|2015-11-02 22:00,3,97.155,97.165,97.15,97.165,14
20160301|2015-11-02 22:30,3,97.15,97.15,97.125,97.13,41
20160301|2015-11-02 23:00,3,97.13,97.13,97.13,97.13,1
20160301|2015-11-02 23:30,3,97.145,97.145,97.145,97.145,1
20160301|2015-11-03 00:00,3,97.145,97.145,97.145,97.145,1
20160301|2015-11-03 01:00,3,97.085,97.085,97.075,97.075,2
20160301|2015-11-03 01:30,3,97.1,97.1,97.1,97.1,1
20160301|2015-11-03 02:30,3,97.295,97.315,97.295,97.315,15
20160301|2015-11-03 03:00,3,97.315,97.415,97.315,97.37,27
20160301|2015-11-03 03:30,3,97.36,97.36,97.36,97.36,10
20160301|2015-11-03 04:00,3,97.405,97.42,97.405,97.42,22
20160301|2015-11-03 05:00,3,97.455,97.46,97.455,97.455,7
20160301|2015-11-03 05:30,3,97.455,97.46,97.455,97.46,2
20160301|2015-11-03 06:00,3,97.495,97.495,97.48,97.48,3
20160301|2015-11-03 06:30,3,97.485,97.49,97.43,97.45,55
20160301|2015-11-03 07:00,3,97.465,97.57,97.465,97.57,31
20160301|2015-11-03 07:30,3,97.62,97.63,97.58,97.63,12
20160301|2015-11-03 08:00,3,97.635,97.635,97.59,97.595,10
20160301|2015-11-03 08:30,3,97.585,97.76,97.585,97.76,38
20160301|2015-11-03 09:00,3,97.76,97.76,97.65,97.655,30
20160301|2015-11-03 09:30,3,97.685,97.695,97.605,97.605,11
20160301|2015-11-03 10:00,3,97.6,97.67,97.6,97.635,5
20160301|2015-11-03 11:30,3,97.555,97.555,97.5,97.5,14
20160301|2015-11-03 12:00,3,97.465,97.465,97.465,97.465,4
20160301|2015-11-03 12:30,3,97.475,97.505,97.475,97.505,6
20160301|2015-11-03 13:30,3,97.5,97.5,97.5,97.5,1
20160301|2015-11-03 15:00,3,97.45,97.45,97.45,97.45,1
20160301|2015-11-03 19:00,4,97.58,97.58,97.58,97.58,5
20160301|2015-11-03 19:30,4,97.59,97.59,97.59,97.59,1
20160301|2015-11-03 20:00,4,97.595,97.595,97.595,97.595,2
20160301|2015-11-03 20:30,4,97.615,97.65,97.615,97.65,2
20160301|2015-11-03 21:30,4,97.56,97.56,97.545,97.545,5
20160301|2015-11-03 23:00,4,97.54,97.54,97.54,97.54,1
20160301|2015-11-03 23:30,4,97.545,97.545,97.545,97.545,5
20160301|2015-11-04 00:00,4,97.545,97.545,97.545,97.545,1
20160301|2015-11-04 00:30,4,97.53,97.545,97.53,97.545,3
20160301|2015-11-04 01:00,4,97.6,97.67,97.6,97.655,14
20160301|2015-11-04 01:30,4,97.7,97.7,97.7,97.7,4
20160301|2015-11-04 02:00,4,97.71,97.72,97.71,97.72,4
20160301|2015-11-04 02:30,4,97.705,97.78,97.705,97.78,5
20160301|2015-11-04 03:00,4,97.755,97.755,97.745,97.745,8
20160301|2015-11-04 03:30,4,97.725,97.725,97.715,97.715,6
20160301|2015-11-04 04:00,4,97.7,97.745,97.7,97.745,2
20160301|2015-11-04 04:30,4,97.75,97.755,97.75,97.755,9
20160301|2015-11-04 05:00,4,97.715,97.715,97.715,97.715,1
20160301|2015-11-04 06:00,4,97.655,97.69,97.635,97.69,11
20160301|2015-11-04 06:30,4,97.655,97.655,97.655,97.655,1
20160301|2015-11-04 07:00,4,97.675,97.84,97.67,97.84,51
20160301|2015-11-04 07:30,4,97.82,97.89,97.82,97.89,7
20160301|2015-11-04 08:00,4,97.89,98.04,97.86,98.04,72
20160301|2015-11-04 08:30,4,98.045,98.12,97.955,98,109
20160301|2015-11-04 09:00,4,98.145,98.205,98.09,98.16,42
20160301|2015-11-04 09:30,4,98.155,98.33,98.15,98.22,183
20160301|2015-11-04 10:00,4,98.205,98.25,98.165,98.205,79
20160301|2015-11-04 10:30,4,98.275,98.285,98.235,98.275,7
20160301|2015-11-04 11:00,4,98.21,98.22,98.195,98.22,5
20160301|2015-11-04 11:30,4,98.295,98.295,98.295,98.295,2
20160301|2015-11-04 12:00,4,98.28,98.305,98.28,98.305,6
20160301|2015-11-04 12:30,4,98.345,98.345,98.315,98.315,47
20160301|2015-11-04 13:00,4,98.28,98.28,98.28,98.28,1
20160301|2015-11-04 13:30,4,98.255,98.255,98.25,98.255,7
20160301|2015-11-04 14:00,4,98.195,98.24,98.195,98.24,15
20160301|2015-11-04 14:30,4,98.21,98.215,98.195,98.21,22
20160301|2015-11-04 15:00,4,98.205,98.21,98.19,98.19,36
20160301|2015-11-04 15:30,4,98.19,98.19,98.185,98.19,11
20160301|2015-11-04 19:00,5,98.205,98.22,98.155,98.165,60
20160301|2015-11-04 19:30,5,98.17,98.17,98.155,98.155,3
20160301|2015-11-04 20:00,5,98.2,98.2,98.195,98.195,4
20160301|2015-11-04 20:30,5,98.19,98.19,98.18,98.18,2
20160301|2015-11-04 21:00,5,98.17,98.17,98.165,98.165,7
20160301|2015-11-04 22:30,5,98.165,98.165,98.165,98.165,1
20160301|2015-11-04 23:00,5,98.175,98.175,98.16,98.16,5
20160301|2015-11-04 23:30,5,98.165,98.165,98.14,98.14,11
20160301|2015-11-05 00:00,5,98.15,98.205,98.14,98.205,21
20160301|2015-11-05 00:30,5,98.235,98.235,98.225,98.225,6
20160301|2015-11-05 01:00,5,98.22,98.27,98.22,98.26,28
20160301|2015-11-05 01:30,5,98.31,98.44,98.31,98.44,42
20160301|2015-11-05 02:00,5,98.375,98.375,98.115,98.165,169
20160301|2015-11-05 02:30,5,98.18,98.2,98.08,98.1,54
20160301|2015-11-05 03:00,5,98.155,98.155,98.155,98.155,7
20160301|2015-11-05 03:30,5,98.23,98.24,98.195,98.195,7
20160301|2015-11-05 04:00,5,98.28,98.28,98.28,98.28,1
20160301|2015-11-05 04:30,5,98.315,98.315,98.275,98.275,2
20160301|2015-11-05 06:00,5,98.295,98.295,98.225,98.225,5
20160301|2015-11-05 07:00,5,98.225,98.26,98.185,98.26,5
20160301|2015-11-05 07:30,5,98.285,98.285,98.26,98.26,2
20160301|2015-11-05 08:00,5,98.265,98.265,98.265,98.265,3
20160301|2015-11-05 08:30,5,98.195,98.3,98.195,98.3,5
20160301|2015-11-05 09:00,5,98.315,98.375,98.295,98.33,23
20160301|2015-11-05 09:30,5,98.335,98.34,98.315,98.34,5
20160301|2015-11-05 10:00,5,98.335,98.34,98.305,98.34,4
20160301|2015-11-05 11:00,5,98.32,98.37,98.32,98.37,4
20160301|2015-11-05 11:30,5,98.38,98.385,98.37,98.385,8
20160301|2015-11-05 12:30,5,98.335,98.36,98.315,98.315,8
20160301|2015-11-05 13:00,5,98.25,98.25,98.245,98.245,4
20160301|2015-11-05 13:30,5,98.23,98.23,98.23,98.23,4
20160301|2015-11-05 14:00,5,98.23,98.25,98.23,98.25,4
20160301|2015-11-05 15:00,5,98.3,98.3,98.3,98.3,1
20160301|2015-11-05 19:00,6,98.25,98.26,98.24,98.24,19
20160301|2015-11-05 19:30,6,98.24,98.24,98.24,98.24,4
20160301|2015-11-05 20:00,6,98.235,98.235,98.235,98.235,1
20160301|2015-11-05 20:30,6,98.22,98.225,98.22,98.225,12
20160301|2015-11-05 21:00,6,98.2,98.245,98.2,98.235,19
20160301|2015-11-05 22:30,6,98.29,98.29,98.29,98.29,6
20160301|2015-11-05 23:00,6,98.315,98.315,98.3,98.31,9
20160301|2015-11-05 23:30,6,98.29,98.29,98.29,98.29,1
20160301|2015-11-06 00:00,6,98.35,98.35,98.35,98.35,1
20160301|2015-11-06 00:30,6,98.4,98.405,98.4,98.405,2
20160301|2015-11-06 01:00,6,98.44,98.44,98.36,98.36,74
20160301|2015-11-06 01:30,6,98.39,98.39,98.375,98.375,2
20160301|2015-11-06 02:00,6,98.34,98.34,98.3,98.31,18
20160301|2015-11-06 02:30,6,98.38,98.38,98.38,98.38,1
20160301|2015-11-06 03:00,6,98.38,98.38,98.38,98.38,2
20160301|2015-11-06 03:30,6,98.395,98.43,98.395,98.42,11
20160301|2015-11-06 04:00,6,98.45,98.465,98.445,98.445,14
20160301|2015-11-06 04:30,6,98.41,98.41,98.39,98.39,2
20160301|2015-11-06 05:00,6,98.39,98.39,98.38,98.38,2
20160301|2015-11-06 05:30,6,98.38,98.385,98.38,98.38,10
20160301|2015-11-06 06:00,6,98.4,98.42,98.395,98.41,8
20160301|2015-11-06 06:30,6,98.43,98.45,98.43,98.45,8
20160301|2015-11-06 07:00,6,98.435,98.8,98.38,98.645,107
20160301|2015-11-06 07:30,6,98.89,99.64,98.89,99.485,340
20160301|2015-11-06 08:00,6,99.5,99.65,99.46,99.54,76
20160301|2015-11-06 08:30,6,99.555,99.555,99.41,99.41,82
20160301|2015-11-06 09:00,6,99.385,99.48,99.355,99.48,26
20160301|2015-11-06 09:30,6,99.485,99.54,99.41,99.415,69
20160301|2015-11-06 10:00,6,99.43,99.515,99.43,99.45,94
20160301|2015-11-06 10:30,6,99.45,99.48,99.405,99.48,33
20160301|2015-11-06 11:00,6,99.49,99.55,99.49,99.55,9
20160301|2015-11-06 11:30,6,99.54,99.565,99.505,99.505,6
20160301|2015-11-06 12:00,6,99.57,99.63,99.57,99.575,6
20160301|2015-11-06 12:30,6,99.535,99.535,99.46,99.46,14
20160301|2015-11-06 13:00,6,99.545,99.545,99.52,99.52,2
20160301|2015-11-06 13:30,6,99.48,99.485,99.455,99.455,27
20160301|2015-11-06 14:00,6,99.455,99.51,99.455,99.51,44
20160301|2015-11-06 14:30,6,99.51,99.51,99.45,99.45,3
20160301|2015-11-06 15:30,6,99.5,99.5,99.48,99.48,10
20160301|2015-11-08 17:00,9,99.59,99.645,99.58,99.59,54
20160301|2015-11-08 17:30,9,99.57,99.57,99.57,99.57,3
20160301|2015-11-08 18:00,9,99.5,99.53,99.48,99.48,36
20160301|2015-11-08 18:30,9,99.48,99.545,99.48,99.545,27
20160301|2015-11-08 19:00,9,99.55,99.565,99.485,99.485,7
20160301|2015-11-08 19:30,9,99.485,99.49,99.435,99.45,18
20160301|2015-11-08 20:00,9,99.445,99.445,99.405,99.405,12
20160301|2015-11-08 20:30,9,99.405,99.405,99.35,99.365,25
20160301|2015-11-08 21:00,9,99.34,99.34,99.285,99.31,44
20160301|2015-11-08 21:30,9,99.325,99.345,99.31,99.31,13
20160301|2015-11-08 22:00,9,99.3,99.325,99.295,99.32,6
20160301|2015-11-08 22:30,9,99.3,99.3,99.3,99.3,1
20160301|2015-11-08 23:00,9,99.305,99.305,99.305,99.305,1
20160301|2015-11-08 23:30,9,99.31,99.33,99.31,99.33,2
20160301|2015-11-09 00:00,9,99.29,99.29,99.29,99.29,1
20160301|2015-11-09 00:30,9,99.28,99.305,99.28,99.295,5
20160301|2015-11-09 01:00,9,99.29,99.405,99.29,99.37,25
20160301|2015-11-09 01:30,9,99.37,99.385,99.255,99.255,13
20160301|2015-11-09 02:00,9,99.25,99.28,99.24,99.275,90
20160301|2015-11-09 02:30,9,99.28,99.28,99.28,99.28,1
20160301|2015-11-09 03:00,9,99.33,99.33,99.295,99.295,2
20160301|2015-11-09 04:00,9,99.225,99.225,99.215,99.215,3
20160301|2015-11-09 04:30,9,99.2,99.2,99.145,99.17,33
20160301|2015-11-09 05:00,9,99.25,99.275,99.25,99.275,5
20160301|2015-11-09 05:30,9,99.23,99.23,99.175,99.19,25
20160301|2015-11-09 06:00,9,99.2,99.2,99.16,99.17,10
20160301|2015-11-09 06:30,9,99.16,99.16,99.155,99.155,6
20160301|2015-11-09 07:00,9,99.23,99.27,99.23,99.27,7
20160301|2015-11-09 07:30,9,99.36,99.48,99.36,99.43,152
20160301|2015-11-09 08:00,9,99.44,99.525,99.41,99.51,44
20160301|2015-11-09 08:30,9,99.525,99.525,99.405,99.465,59
20160301|2015-11-09 09:00,9,99.47,99.495,99.3,99.3,49
20160301|2015-11-09 09:30,9,99.36,99.415,99.36,99.415,44
20160301|2015-11-09 10:00,9,99.3,99.3,99.135,99.145,33
20160301|2015-11-09 10:30,9,99.18,99.205,99.175,99.18,16
20160301|2015-11-09 11:00,9,99.215,99.25,99.2,99.225,9
20160301|2015-11-09 11:30,9,99.235,99.28,99.235,99.28,8
20160301|2015-11-09 12:00,9,99.195,99.215,99.195,99.215,7
20160301|2015-11-09 13:00,9,99.245,99.275,99.23,99.255,41
20160301|2015-11-09 13:30,9,99.235,99.265,99.235,99.265,3
20160301|2015-11-09 14:00,9,99.275,99.275,99.275,99.275,1
20160301|2015-11-09 14:30,9,99.295,99.295,99.28,99.28,2
20160301|2015-11-09 15:00,9,99.315,99.315,99.315,99.315,1
20160301|2015-11-09 19:00,10,99.285,99.285,99.26,99.26,89
20160301|2015-11-09 20:00,10,99.335,99.345,99.335,99.345,3
20160301|2015-11-09 20:30,10,99.295,99.3,99.295,99.3,10
20160301|2015-11-09 21:00,10,99.3,99.3,99.3,99.3,20
20160301|2015-11-09 21:30,10,99.335,99.335,99.325,99.325,2
20160301|2015-11-09 22:30,10,99.37,99.37,99.37,99.37,1
20160301|2015-11-09 23:00,10,99.42,99.42,99.42,99.42,1
20160301|2015-11-09 23:30,10,99.37,99.375,99.36,99.36,8
20160301|2015-11-10 01:00,10,99.4,99.4,99.355,99.355,27
20160301|2015-11-10 01:30,10,99.35,99.35,99.28,99.28,4
20160301|2015-11-10 02:00,10,99.34,99.34,99.32,99.32,3
20160301|2015-11-10 02:30,10,99.345,99.38,99.34,99.37,85
20160301|2015-11-10 03:00,10,99.395,99.465,99.395,99.44,7
20160301|2015-11-10 03:30,10,99.39,99.41,99.39,99.41,6
20160301|2015-11-10 05:00,10,99.42,99.42,99.41,99.41,6
20160301|2015-11-10 05:30,10,99.48,99.48,99.46,99.46,2
20160301|2015-11-10 06:00,10,99.455,99.455,99.455,99.455,1
20160301|2015-11-10 06:30,10,99.415,99.605,99.35,99.605,91
20160301|2015-11-10 07:00,10,99.56,99.64,99.53,99.64,61
20160301|2015-11-10 07:30,10,99.695,99.75,99.655,99.735,66
20160301|2015-11-10 08:00,10,99.66,99.71,99.63,99.705,24
20160301|2015-11-10 08:30,10,99.735,99.79,99.73,99.745,32
20160301|2015-11-10 09:00,10,99.735,99.735,99.57,99.57,16
20160301|2015-11-10 09:30,10,99.665,99.7,99.665,99.675,6
20160301|2015-11-10 10:00,10,99.565,99.655,99.565,99.655,11
20160301|2015-11-10 10:30,10,99.67,99.67,99.665,99.665,7
20160301|2015-11-10 11:00,10,99.715,99.715,99.685,99.685,8
20160301|2015-11-10 11:30,10,99.625,99.625,99.6,99.6,2
20160301|2015-11-10 12:00,10,99.61,99.61,99.45,99.45,24
20160301|2015-11-10 12:30,10,99.48,99.5,99.48,99.49,5
20160301|2015-11-10 13:30,10,99.62,99.62,99.6,99.6,5
20160301|2015-11-10 14:00,10,99.525,99.525,99.525,99.525,2
20160301|2015-11-10 14:30,10,99.53,99.53,99.53,99.53,2
20160301|2015-11-10 15:00,10,99.49,99.49,99.49,99.49,1
20160301|2015-11-10 15:30,10,99.445,99.445,99.435,99.435,7
20160301|2015-11-10 19:00,11,99.38,99.38,99.31,99.31,83
20160301|2015-11-10 19:30,11,99.305,99.305,99.215,99.22,29
20160301|2015-11-10 20:00,11,99.24,99.24,99.2,99.2,106
20160301|2015-11-10 20:30,11,99.18,99.2,99.16,99.2,32
20160301|2015-11-10 21:00,11,99.2,99.22,99.15,99.15,28
20160301|2015-11-10 21:30,11,99.16,99.16,99.075,99.085,70
20160301|2015-11-10 22:00,11,99.145,99.145,99.145,99.145,1
20160301|2015-11-10 22:30,11,99.17,99.17,99.17,99.17,2
20160301|2015-11-10 23:00,11,99.205,99.22,99.185,99.22,3
20160301|2015-11-10 23:30,11,99.21,99.21,99.175,99.175,3
20160301|2015-11-11 00:00,11,99.25,99.25,99.25,99.25,2
20160301|2015-11-11 00:30,11,99.255,99.255,99.255,99.255,1
20160301|2015-11-11 01:00,11,99.34,99.35,99.28,99.28,12
20160301|2015-11-11 01:30,11,99.29,99.29,99.25,99.25,3
20160301|2015-11-11 02:00,11,99.24,99.27,99.235,99.27,8
20160301|2015-11-11 02:30,11,99.35,99.36,99.35,99.36,4
20160301|2015-11-11 03:00,11,99.375,99.375,99.315,99.315,7
20160301|2015-11-11 03:30,11,99.325,99.325,99.215,99.215,14
20160301|2015-11-11 04:00,11,99.3,99.31,99.27,99.31,9
20160301|2015-11-11 04:30,11,99.31,99.32,99.31,99.32,3
20160301|2015-11-11 05:00,11,99.33,99.475,99.33,99.475,19
20160301|2015-11-11 05:30,11,99.47,99.485,99.455,99.475,15
20160301|2015-11-11 06:00,11,99.495,99.495,99.48,99.48,2
20160301|2015-11-11 06:30,11,99.48,99.48,99.42,99.42,12
20160301|2015-11-11 07:00,11,99.475,99.475,99.385,99.385,6
20160301|2015-11-11 08:00,11,99.25,99.25,99.23,99.25,201
20160301|2015-11-11 08:30,11,99.22,99.295,99.22,99.25,17
20160301|2015-11-11 09:00,11,99.235,99.29,99.185,99.29,12
20160301|2015-11-11 09:30,11,99.3,99.48,99.3,99.38,27
20160301|2015-11-11 10:00,11,99.265,99.265,99.265,99.265,2
20160301|2015-11-11 10:30,11,99.23,99.305,99.225,99.305,13
20160301|2015-11-11 11:00,11,99.305,99.33,99.305,99.33,9
20160301|2015-11-11 11:30,11,99.34,99.36,99.34,99.36,3
20160301|2015-11-11 12:00,11,99.355,99.355,99.345,99.345,15
20160301|2015-11-11 13:30,11,99.23,99.23,99.23,99.23,1
20160301|2015-11-11 19:00,12,99.085,99.085,99,99,140
20160301|2015-11-11 19:30,12,99,99.05,99,99.05,12
20160301|2015-11-11 20:00,12,99.07,99.07,99.05,99.05,8
20160301|2015-11-11 20:30,12,99.08,99.12,99.08,99.12,13
20160301|2015-11-11 21:00,12,99.1,99.1,99.095,99.095,2
20160301|2015-11-11 21:30,12,99.12,99.12,99.115,99.115,2
20160301|2015-11-11 22:00,12,99.105,99.105,99.105,99.105,1
20160301|2015-11-11 22:30,12,99.125,99.125,99.125,99.125,2
20160301|2015-11-11 23:00,12,99.155,99.185,99.155,99.185,3
20160301|2015-11-11 23:30,12,99.155,99.165,99.145,99.165,12
20160301|2015-11-12 00:00,12,99.16,99.185,99.16,99.175,17
20160301|2015-11-12 00:30,12,99.17,99.18,99.17,99.18,4
20160301|2015-11-12 01:00,12,99.195,99.24,99.195,99.24,20
20160301|2015-11-12 01:30,12,99.245,99.26,99.245,99.255,12
20160301|2015-11-12 02:00,12,99.275,99.305,99.23,99.28,14
20160301|2015-11-12 02:30,12,99.28,99.585,99.28,99.475,52
20160301|2015-11-12 03:00,12,99.42,99.42,99.315,99.355,7
20160301|2015-11-12 03:30,12,99.46,99.46,99.46,99.46,2
20160301|2015-11-12 04:00,12,99.4,99.4,99.4,99.4,1
20160301|2015-11-12 04:30,12,99.345,99.405,99.335,99.37,7
20160301|2015-11-12 05:00,12,99.415,99.415,99.365,99.365,34
20160301|2015-11-12 05:30,12,99.4,99.455,99.4,99.455,14
20160301|2015-11-12 06:00,12,99.455,99.455,99.395,99.395,3
20160301|2015-11-12 06:30,12,99.445,99.445,99.415,99.425,10
20160301|2015-11-12 07:00,12,99.445,99.445,99.345,99.415,57
20160301|2015-11-12 07:30,12,99.375,99.395,99.32,99.395,40
20160301|2015-11-12 08:00,12,99.395,99.42,99.335,99.335,16
20160301|2015-11-12 08:30,12,99.295,99.295,98.935,98.995,263
20160301|2015-11-12 09:00,12,98.985,99.185,98.81,99.14,126
20160301|2015-11-12 09:30,12,99.09,99.24,99.065,99.215,17
20160301|2015-11-12 10:00,12,99.215,99.24,99.2,99.23,8
20160301|2015-11-12 10:30,12,99.175,99.175,99.07,99.11,6
20160301|2015-11-12 11:00,12,99.09,99.09,98.89,98.89,29
20160301|2015-11-12 11:30,12,98.89,98.955,98.89,98.955,17
20160301|2015-11-12 12:00,12,99.095,99.1,99.095,99.1,2
20160301|2015-11-12 12:30,12,99.04,99.04,99.04,99.04,1
20160301|2015-11-12 13:00,12,99.07,99.07,98.995,99.01,16
20160301|2015-11-12 13:30,12,98.985,98.985,98.9,98.9,10
20160301|2015-11-12 14:00,12,98.93,98.94,98.875,98.94,4
20160301|2015-11-12 14:30,12,98.92,98.935,98.69,98.84,72
20160301|2015-11-12 15:00,12,98.83,98.83,98.745,98.745,11
20160301|2015-11-12 15:30,12,98.805,98.805,98.805,98.805,2
20160301|2015-11-12 19:00,13,98.86,98.965,98.855,98.965,166
20160301|2015-11-12 19:30,13,98.975,98.985,98.975,98.98,9
20160301|2015-11-12 20:00,13,98.965,98.985,98.955,98.985,4
20160301|2015-11-12 20:30,13,98.95,98.955,98.93,98.93,7
20160301|2015-11-12 21:00,13,98.99,98.99,98.99,98.99,3
20160301|2015-11-12 21:30,13,98.955,98.955,98.915,98.915,3
20160301|2015-11-12 22:00,13,98.92,98.92,98.915,98.915,4
20160301|2015-11-12 23:00,13,98.965,98.965,98.965,98.965,1
20160301|2015-11-12 23:30,13,98.965,99,98.96,98.99,18
20160301|2015-11-13 00:00,13,99.04,99.095,99.04,99.085,29
20160301|2015-11-13 00:30,13,99.04,99.04,99,99,5
20160301|2015-11-13 01:00,13,98.975,98.975,98.975,98.975,2
20160301|2015-11-13 01:30,13,99.025,99.055,99.025,99.05,4
20160301|2015-11-13 02:00,13,99.03,99.1,99.03,99.1,11
20160301|2015-11-13 02:30,13,99.075,99.155,99.075,99.155,4
20160301|2015-11-13 03:00,13,99.12,99.16,99.12,99.16,13
20160301|2015-11-13 03:30,13,99.16,99.16,99.16,99.16,11
20160301|2015-11-13 04:30,13,99.065,99.075,99.01,99.04,85
20160301|2015-11-13 05:00,13,99.03,99.03,98.89,98.89,34
20160301|2015-11-13 05:30,13,98.895,98.905,98.815,98.905,23
20160301|2015-11-13 06:00,13,98.935,98.99,98.935,98.985,18
20160301|2015-11-13 06:30,13,99.03,99.075,99.03,99.075,15
20160301|2015-11-13 07:00,13,99.09,99.16,99.09,99.16,43
20160301|2015-11-13 07:30,13,99.165,99.3,98.88,99.3,125
20160301|2015-11-13 08:00,13,99.295,99.35,99.275,99.3,23
20160301|2015-11-13 08:30,13,99.275,99.345,99.275,99.285,11
20160301|2015-11-13 09:00,13,99.345,99.43,99.215,99.265,48
20160301|2015-11-13 09:30,13,99.235,99.405,99.235,99.395,62
20160301|2015-11-13 10:00,13,99.375,99.43,99.365,99.41,71
20160301|2015-11-13 10:30,13,99.4,99.42,99.375,99.415,71
20160301|2015-11-13 11:00,13,99.44,99.5,99.405,99.465,235
20160301|2015-11-13 11:30,13,99.42,99.435,99.42,99.435,8
20160301|2015-11-13 12:00,13,99.43,99.46,99.37,99.37,10
20160301|2015-11-13 13:00,13,99.385,99.405,99.37,99.37,21
20160301|2015-11-13 13:30,13,99.36,99.36,99.305,99.305,9
20160301|2015-11-13 14:00,13,99.28,99.28,99.26,99.26,16
20160301|2015-11-13 14:30,13,99.21,99.21,99.21,99.21,1
20160301|2015-11-13 15:00,13,99.195,99.225,99.195,99.225,5
20160301|2015-11-13 15:30,13,99.18,99.18,99.075,99.075,13
20160301|2015-11-15 17:00,16,99.29,99.56,99.29,99.495,50
20160301|2015-11-15 17:30,16,99.5,99.525,99.445,99.5,47
20160301|2015-11-15 18:00,16,99.5,99.5,99.355,99.385,136
20160301|2015-11-15 18:30,16,99.44,99.45,99.405,99.405,17
20160301|2015-11-15 19:00,16,99.42,99.43,99.385,99.395,27
20160301|2015-11-15 19:30,16,99.385,99.45,99.375,99.45,21
20160301|2015-11-15 20:00,16,99.41,99.415,99.375,99.41,14
20160301|2015-11-15 20:30,16,99.4,99.42,99.4,99.42,2
20160301|2015-11-15 21:00,16,99.395,99.395,99.39,99.39,2
20160301|2015-11-15 21:30,16,99.395,99.4,99.355,99.355,4
20160301|2015-11-15 22:00,16,99.38,99.38,99.38,99.38,1
20160301|2015-11-15 22:30,16,99.41,99.41,99.4,99.4,2
20160301|2015-11-15 23:00,16,99.4,99.405,99.4,99.4,4
20160301|2015-11-15 23:30,16,99.38,99.38,99.355,99.355,4
20160301|2015-11-16 00:00,16,99.35,99.355,99.32,99.32,8
20160301|2015-11-16 00:30,16,99.35,99.35,99.3,99.3,5
20160301|2015-11-16 01:00,16,99.32,99.32,99.235,99.25,118
20160301|2015-11-16 01:30,16,99.26,99.285,99.185,99.23,34
20160301|2015-11-16 02:00,16,99.2,99.35,99.2,99.335,64
20160301|2015-11-16 02:30,16,99.34,99.35,99.34,99.345,7
20160301|2015-11-16 03:00,16,99.31,99.39,99.31,99.39,28
20160301|2015-11-16 03:30,16,99.44,99.44,99.375,99.385,16
20160301|2015-11-16 04:00,16,99.48,99.48,99.45,99.45,13
20160301|2015-11-16 04:30,16,99.405,99.425,99.405,99.425,4
20160301|2015-11-16 05:00,16,99.34,99.34,99.335,99.335,3
20160301|2015-11-16 05:30,16,99.345,99.345,99.345,99.345,1
20160301|2015-11-16 06:00,16,99.345,99.395,99.345,99.395,4
20160301|2015-11-16 06:30,16,99.4,99.43,99.385,99.385,10
20160301|2015-11-16 07:00,16,99.42,99.455,99.41,99.425,21
20160301|2015-11-16 07:30,16,99.39,99.425,99.335,99.37,23
20160301|2015-11-16 08:00,16,99.425,99.485,99.405,99.485,52
20160301|2015-11-16 08:30,16,99.47,99.565,99.47,99.565,50
20160301|2015-11-16 09:00,16,99.565,99.6,99.49,99.585,73
20160301|2015-11-16 09:30,16,99.57,99.585,99.485,99.51,45
20160301|2015-11-16 10:00,16,99.485,99.5,99.47,99.47,47
20160301|2015-11-16 10:30,16,99.53,99.545,99.53,99.54,22
20160301|2015-11-16 11:00,16,99.55,99.585,99.55,99.585,5
20160301|2015-11-16 11:30,16,99.57,99.615,99.57,99.61,59
20160301|2015-11-16 12:00,16,99.655,99.695,99.63,99.635,56
20160301|2015-11-16 12:30,16,99.65,99.655,99.6,99.61,28
20160301|2015-11-16 13:00,16,99.64,99.695,99.64,99.695,9
20160301|2015-11-16 13:30,16,99.695,99.73,99.69,99.725,42
20160301|2015-11-16 14:00,16,99.7,99.7,99.68,99.685,25
20160301|2015-11-16 14:30,16,99.655,99.655,99.65,99.65,2
20160301|2015-11-16 19:00,17,99.69,99.84,99.69,99.79,66
20160301|2015-11-16 19:30,17,99.82,99.82,99.78,99.78,6
20160301|2015-11-16 20:00,17,99.79,99.86,99.79,99.855,9
20160301|2015-11-16 20:30,17,99.84,99.845,99.83,99.835,14
20160301|2015-11-16 21:00,17,99.835,99.88,99.835,99.88,46
20160301|2015-11-16 21:30,17,99.86,99.865,99.85,99.86,8
20160301|2015-11-16 22:00,17,99.89,99.89,99.88,99.89,11
20160301|2015-11-16 22:30,17,99.875,99.875,99.85,99.855,7
20160301|2015-11-16 23:00,17,99.875,99.885,99.875,99.885,6
20160301|2015-11-16 23:30,17,99.875,99.89,99.84,99.855,16
20160301|2015-11-17 00:00,17,99.835,99.855,99.835,99.855,4
20160301|2015-11-17 00:30,17,99.85,99.855,99.8,99.8,9
20160301|2015-11-17 01:00,17,99.9,99.92,99.9,99.915,12
20160301|2015-11-17 01:30,17,99.85,99.88,99.85,99.88,12
20160301|2015-11-17 02:00,17,99.9,99.94,99.87,99.87,12
20160301|2015-11-17 02:30,17,99.925,99.95,99.925,99.95,34
20160301|2015-11-17 03:00,17,99.96,99.97,99.875,99.875,111
20160301|2015-11-17 03:30,17,99.865,99.865,99.74,99.74,86
20160301|2015-11-17 04:00,17,99.795,99.8,99.77,99.77,5
20160301|2015-11-17 04:30,17,99.815,99.815,99.785,99.785,7
20160301|2015-11-17 05:00,17,99.79,99.79,99.705,99.72,55
20160301|2015-11-17 05:30,17,99.73,99.8,99.73,99.8,71
20160301|2015-11-17 06:00,17,99.825,99.825,99.79,99.8,13
20160301|2015-11-17 06:30,17,99.815,99.815,99.795,99.795,7
20160301|2015-11-17 07:00,17,99.795,99.795,99.73,99.745,17
20160301|2015-11-17 07:30,17,99.87,99.89,99.765,99.88,31
20160301|2015-11-17 08:00,17,99.84,99.845,99.785,99.83,26
20160301|2015-11-17 08:30,17,99.815,99.815,99.705,99.755,45
20160301|2015-11-17 09:00,17,99.765,99.845,99.755,99.83,14
20160301|2015-11-17 09:30,17,99.845,99.94,99.845,99.94,113
20160301|2015-11-17 10:00,17,99.86,99.92,99.86,99.88,13
20160301|2015-11-17 10:30,17,99.955,99.99,99.9,99.99,29
20160301|2015-11-17 11:00,17,100.005,100.02,99.9,99.9,17
20160301|2015-11-17 11:30,17,99.905,99.905,99.905,99.905,1
20160301|2015-11-17 12:00,17,99.89,99.895,99.885,99.885,9
20160301|2015-11-17 12:30,17,99.88,99.975,99.865,99.975,7
20160301|2015-11-17 13:00,17,99.975,99.975,99.945,99.945,10
20160301|2015-11-17 13:30,17,99.92,99.92,99.855,99.87,4
20160301|2015-11-17 14:30,17,99.915,99.915,99.895,99.895,35
20160301|2015-11-17 19:00,18,99.925,99.98,99.925,99.975,26
20160301|2015-11-17 19:30,18,99.985,99.995,99.985,99.995,9
20160301|2015-11-17 20:00,18,100,100.01,99.975,99.985,15
20160301|2015-11-17 20:30,18,99.985,100.005,99.98,100.005,6
20160301|2015-11-17 21:00,18,100.005,100.03,99.995,100.03,40
20160301|2015-11-17 21:30,18,100.02,100.02,99.995,99.995,29
20160301|2015-11-17 22:00,18,99.99,100,99.98,99.99,58
20160301|2015-11-17 22:30,18,99.975,99.975,99.96,99.96,5
20160301|2015-11-17 23:00,18,99.93,99.935,99.9,99.935,24
20160301|2015-11-17 23:30,18,99.93,99.93,99.865,99.865,44
20160301|2015-11-18 00:00,18,99.88,99.915,99.88,99.9,26
20160301|2015-11-18 00:30,18,99.895,99.895,99.88,99.885,50
20160301|2015-11-18 01:00,18,99.895,99.95,99.89,99.89,26
20160301|2015-11-18 01:30,18,99.86,99.89,99.86,99.875,4
20160301|2015-11-18 02:00,18,99.86,99.87,99.745,99.745,37
20160301|2015-11-18 02:30,18,99.78,99.785,99.725,99.735,27
20160301|2015-11-18 03:00,18,99.745,99.745,99.62,99.63,52
20160301|2015-11-18 03:30,18,99.63,99.665,99.575,99.665,107
20160301|2015-11-18 04:00,18,99.665,99.715,99.655,99.695,28
20160301|2015-11-18 04:30,18,99.715,99.725,99.705,99.71,17
20160301|2015-11-18 05:00,18,99.705,99.815,99.7,99.81,23
20160301|2015-11-18 05:30,18,99.825,99.825,99.795,99.795,12
20160301|2015-11-18 06:00,18,99.795,99.82,99.79,99.82,16
20160301|2015-11-18 06:30,18,99.775,99.8,99.755,99.8,25
20160301|2015-11-18 07:00,18,99.77,99.84,99.77,99.825,16
20160301|2015-11-18 07:30,18,99.815,99.85,99.815,99.835,19
20160301|2015-11-18 08:00,18,99.835,99.845,99.81,99.81,38
20160301|2015-11-18 08:30,18,99.805,99.805,99.75,99.795,11
20160301|2015-11-18 09:00,18,99.82,99.87,99.815,99.86,14
20160301|2015-11-18 09:30,18,99.875,99.95,99.87,99.935,33
20160301|2015-11-18 10:00,18,99.95,100.025,99.95,99.995,52
20160301|2015-11-18 10:30,18,100.045,100.1,100.01,100.01,38
20160301|2015-11-18 11:00,18,100.005,100.065,99.995,100.02,44
20160301|2015-11-18 11:30,18,99.99,99.99,99.95,99.98,60
20160301|2015-11-18 12:00,18,99.965,99.965,99.94,99.94,11
20160301|2015-11-18 12:30,18,99.965,99.98,99.925,99.98,4
20160301|2015-11-18 13:00,18,99.99,100.065,99.765,99.95,153
20160301|2015-11-18 13:30,18,99.92,99.935,99.845,99.935,19
20160301|2015-11-18 14:00,18,99.925,99.93,99.795,99.84,17
20160301|2015-11-18 14:30,18,99.84,99.88,99.83,99.865,12
20160301|2015-11-18 15:30,18,99.83,99.835,99.82,99.825,34
20160301|2015-11-18 19:00,19,99.66,99.66,99.6,99.62,129
20160301|2015-11-18 19:30,19,99.615,99.62,99.37,99.5,131
20160301|2015-11-18 20:00,19,99.47,99.49,99.43,99.43,154
20160301|2015-11-18 20:30,19,99.445,99.545,99.44,99.54,24
20160301|2015-11-18 21:00,19,99.53,99.55,99.5,99.5,9
20160301|2015-11-18 21:30,19,99.48,99.48,99.405,99.44,25
20160301|2015-11-18 22:00,19,99.425,99.425,99.385,99.4,36
20160301|2015-11-18 22:30,19,99.4,99.41,99.39,99.41,26
20160301|2015-11-18 23:00,19,99.425,99.45,99.415,99.44,13
20160301|2015-11-18 23:30,19,99.455,99.47,99.44,99.445,12
20160301|2015-11-19 00:00,19,99.43,99.485,99.43,99.485,4
20160301|2015-11-19 00:30,19,99.495,99.545,99.485,99.515,30
20160301|2015-11-19 01:00,19,99.54,99.605,99.525,99.605,15
20160301|2015-11-19 01:30,19,99.62,99.645,99.565,99.645,28
20160301|2015-11-19 02:00,19,99.65,99.665,99.625,99.635,4
20160301|2015-11-19 02:30,19,99.655,99.655,99.525,99.525,35
20160301|2015-11-19 03:00,19,99.535,99.58,99.535,99.58,4
20160301|2015-11-19 03:30,19,99.575,99.575,99.475,99.475,28
20160301|2015-11-19 04:00,19,99.58,99.58,99.55,99.55,5
20160301|2015-11-19 04:30,19,99.495,99.51,99.46,99.46,12
20160301|2015-11-19 05:00,19,99.44,99.445,99.415,99.415,19
20160301|2015-11-19 05:30,19,99.44,99.44,99.375,99.395,50
20160301|2015-11-19 06:00,19,99.435,99.445,99.42,99.42,4
20160301|2015-11-19 06:30,19,99.45,99.55,99.45,99.515,64
20160301|2015-11-19 07:00,19,99.525,99.66,99.525,99.635,17
20160301|2015-11-19 07:30,19,99.635,99.69,99.595,99.595,39
20160301|2015-11-19 08:00,19,99.59,99.59,99.255,99.255,125
20160301|2015-11-19 08:30,19,99.27,99.435,99.27,99.405,151
20160301|2015-11-19 09:00,19,99.38,99.385,99.3,99.355,48
20160301|2015-11-19 09:30,19,99.355,99.36,99.19,99.21,132
20160301|2015-11-19 10:00,19,99.185,99.19,99.05,99.05,94
20160301|2015-11-19 10:30,19,99.06,99.13,98.98,99.09,109
20160301|2015-11-19 11:00,19,99.135,99.18,99.135,99.18,3
20160301|2015-11-19 11:30,19,99.175,99.24,99.175,99.235,14
20160301|2015-11-19 12:00,19,99.26,99.32,99.25,99.31,27
20160301|2015-11-19 12:30,19,99.27,99.275,99.25,99.25,9
20160301|2015-11-19 13:00,19,99.245,99.245,99.185,99.185,10
20160301|2015-11-19 13:30,19,99.2,99.235,99.2,99.21,174
20160301|2015-11-19 14:00,19,99.215,99.215,99.21,99.215,7
20160301|2015-11-19 14:30,19,99.19,99.21,99.18,99.21,16
20160301|2015-11-19 15:00,19,99.23,99.23,99.225,99.225,5
20160301|2015-11-19 15:30,19,99.21,99.215,99.195,99.195,29
20160301|2015-11-19 19:00,20,99.35,99.395,99.35,99.39,103
20160301|2015-11-19 19:30,20,99.38,99.38,99.32,99.32,36
20160301|2015-11-19 20:00,20,99.335,99.345,99.28,99.28,46
20160301|2015-11-19 20:30,20,99.29,99.29,99.23,99.26,68
20160301|2015-11-19 21:00,20,99.275,99.33,99.275,99.33,11
20160301|2015-11-19 21:30,20,99.33,99.34,99.315,99.315,15
20160301|2015-11-19 22:00,20,99.315,99.325,99.3,99.325,7
20160301|2015-11-19 22:30,20,99.33,99.34,99.305,99.305,62
20160301|2015-11-19 23:00,20,99.315,99.365,99.315,99.32,21
20160301|2015-11-19 23:30,20,99.295,99.295,99.26,99.26,10
20160301|2015-11-20 00:00,20,99.265,99.28,99.22,99.27,59
20160301|2015-11-20 00:30,20,99.27,99.31,99.27,99.305,43
20160301|2015-11-20 01:00,20,99.315,99.43,99.315,99.43,73
20160301|2015-11-20 01:30,20,99.44,99.53,99.415,99.525,157
20160301|2015-11-20 02:00,20,99.53,99.615,99.45,99.615,178
20160301|2015-11-20 02:30,20,99.63,99.665,99.57,99.57,108
20160301|2015-11-20 03:00,20,99.545,99.56,99.49,99.525,21
20160301|2015-11-20 03:30,20,99.49,99.515,99.49,99.5,17
20160301|2015-11-20 04:00,20,99.46,99.46,99.395,99.41,19
20160301|2015-11-20 04:30,20,99.42,99.42,99.35,99.35,8
20160301|2015-11-20 05:00,20,99.425,99.43,99.4,99.405,26
20160301|2015-11-20 05:30,20,99.48,99.54,99.48,99.54,8
20160301|2015-11-20 06:00,20,99.59,99.605,99.53,99.595,19
20160301|2015-11-20 06:30,20,99.605,99.605,99.495,99.495,46
20160301|2015-11-20 07:00,20,99.53,99.535,99.48,99.48,7
20160301|2015-11-20 07:30,20,99.555,99.58,99.395,99.465,75
20160301|2015-11-20 08:00,20,99.47,99.47,99.375,99.375,38
20160301|2015-11-20 08:30,20,99.38,99.51,99.38,99.47,27
20160301|2015-11-20 09:00,20,99.48,99.63,99.45,99.63,115
20160301|2015-11-20 09:30,20,99.635,99.675,99.585,99.67,107
20160301|2015-11-20 10:00,20,99.635,99.815,99.635,99.795,98
20160301|2015-11-20 10:30,20,99.775,99.785,99.7,99.7,20
20160301|2015-11-20 11:00,20,99.74,99.81,99.74,99.78,23
20160301|2015-11-20 11:30,20,99.765,99.855,99.765,99.795,13
20160301|2015-11-20 12:00,20,99.805,99.815,99.8,99.815,4
20160301|2015-11-20 12:30,20,99.795,99.795,99.795,99.795,1
20160301|2015-11-20 13:00,20,99.765,99.765,99.735,99.74,22
20160301|2015-11-20 13:30,20,99.785,99.785,99.765,99.77,11
20160301|2015-11-20 14:00,20,99.75,99.79,99.75,99.79,7
20160301|2015-11-20 14:30,20,99.8,99.82,99.8,99.82,5
20160301|2015-11-20 15:00,20,99.83,99.84,99.825,99.84,5
20160301|2015-11-20 15:30,20,99.825,99.83,99.825,99.83,2
20160301|2015-11-22 17:00,23,99.84,99.88,99.84,99.87,20
20160301|2015-11-22 17:30,23,99.9,99.905,99.89,99.895,18
20160301|2015-11-22 18:00,23,99.89,99.945,99.885,99.945,26
20160301|2015-11-22 18:30,23,99.935,99.955,99.925,99.93,80
20160301|2015-11-22 19:00,23,99.92,99.94,99.92,99.925,38
20160301|2015-11-22 19:30,23,99.955,100.115,99.955,100.09,62
20160301|2015-11-22 20:00,23,100.1,100.185,100.095,100.12,186
20160301|2015-11-22 20:30,23,100.135,100.2,100.135,100.15,43
20160301|2015-11-22 21:00,23,100.145,100.145,100.09,100.095,38
20160301|2015-11-22 21:30,23,100.085,100.14,100.085,100.1,54
20160301|2015-11-22 22:00,23,100.1,100.1,100.1,100.1,1
20160301|2015-11-22 22:30,23,100.105,100.13,100.105,100.115,6
20160301|2015-11-22 23:00,23,100.11,100.11,100.09,100.09,8
20160301|2015-11-22 23:30,23,100.085,100.095,100.085,100.09,6
20160301|2015-11-23 00:00,23,100.11,100.12,100.06,100.06,9
20160301|2015-11-23 00:30,23,100.05,100.055,100.02,100.05,12
20160301|2015-11-23 01:00,23,100.03,100.15,100.025,100.06,21
20160301|2015-11-23 01:30,23,100.065,100.1,100.035,100.04,22
20160301|2015-11-23 02:00,23,100.055,100.055,99.98,99.98,35
20160301|2015-11-23 02:30,23,99.91,99.98,99.905,99.98,12
20160301|2015-11-23 03:00,23,99.975,100.1,99.975,100.07,27
20160301|2015-11-23 03:30,23,100.075,100.075,99.985,99.985,10
20160301|2015-11-23 04:00,23,100.005,100.07,100.005,100.07,5
20160301|2015-11-23 04:30,23,100.055,100.055,100.055,100.055,1
20160301|2015-11-23 05:30,23,100.09,100.09,100.055,100.055,3
20160301|2015-11-23 06:00,23,100.065,100.075,99.93,99.97,29
20160301|2015-11-23 06:30,23,99.945,100.005,99.9,100,60
20160301|2015-11-23 07:00,23,100,100,99.955,99.99,24
20160301|2015-11-23 07:30,23,100,100.055,99.865,99.865,27
20160301|2015-11-23 08:00,23,99.88,99.925,99.85,99.905,28
20160301|2015-11-23 08:30,23,99.89,99.89,99.76,99.805,78
20160301|2015-11-23 09:00,23,99.82,99.965,99.82,99.96,138
20160301|2015-11-23 09:30,23,99.955,100.08,99.955,100.08,24
20160301|2015-11-23 10:00,23,100.025,100.155,100.025,100.155,76
20160301|2015-11-23 10:30,23,100.15,100.205,100.12,100.14,155
20160301|2015-11-23 11:00,23,100.1,100.1,100.035,100.035,47
20160301|2015-11-23 11:30,23,100.055,100.07,100.005,100.005,42
20160301|2015-11-23 12:00,23,100,100,99.99,99.99,14
20160301|2015-11-23 12:30,23,100.05,100.065,100.015,100.015,15
20160301|2015-11-23 13:00,23,100.02,100.025,99.98,100.01,17
20160301|2015-11-23 13:30,23,99.995,100.005,99.995,100.005,9
20160301|2015-11-23 14:00,23,100,100,99.98,99.985,17
20160301|2015-11-23 14:30,23,100,100.005,99.995,100.005,5
20160301|2015-11-23 15:00,23,99.99,99.99,99.975,99.975,4
20160301|2015-11-23 19:00,24,99.95,99.95,99.895,99.91,352
20160301|2015-11-23 19:30,24,99.905,99.905,99.83,99.85,164
20160301|2015-11-23 20:00,24,99.86,99.88,99.85,99.875,121
20160301|2015-11-23 20:30,24,99.88,99.9,99.88,99.885,9
20160301|2015-11-23 22:30,24,99.925,99.955,99.925,99.955,11
20160301|2015-11-23 23:00,24,99.97,99.985,99.96,99.985,26
20160301|2015-11-23 23:30,24,99.96,99.96,99.93,99.93,5
20160301|2015-11-24 00:00,24,99.945,99.985,99.945,99.985,5
20160301|2015-11-24 00:30,24,99.975,99.975,99.935,99.935,4
20160301|2015-11-24 01:00,24,99.88,99.88,99.83,99.83,12
20160301|2015-11-24 01:30,24,99.875,99.905,99.84,99.86,15
20160301|2015-11-24 02:00,24,99.87,99.89,99.82,99.845,64
20160301|2015-11-24 02:30,24,99.815,99.835,99.74,99.76,55
20160301|2015-11-24 03:00,24,99.7,99.8,99.685,99.785,33
20160301|2015-11-24 03:30,24,99.815,99.84,99.8,99.84,111
20160301|2015-11-24 04:00,24,99.85,99.91,99.83,99.885,27
20160301|2015-11-24 04:30,24,99.775,99.775,99.76,99.76,2
20160301|2015-11-24 05:00,24,99.755,99.78,99.755,99.78,3
20160301|2015-11-24 05:30,24,99.83,99.875,99.805,99.86,7
20160301|2015-11-24 06:00,24,99.84,99.84,99.835,99.835,4
20160301|2015-11-24 06:30,24,99.87,99.875,99.845,99.845,4
20160301|2015-11-24 07:00,24,99.83,99.835,99.725,99.81,51
20160301|2015-11-24 07:30,24,99.825,99.825,99.735,99.75,133
20160301|2015-11-24 08:00,24,99.75,99.83,99.7,99.83,68
20160301|2015-11-24 08:30,24,99.855,99.905,99.855,99.875,54
20160301|2015-11-24 09:00,24,99.825,99.955,99.81,99.925,294
20160301|2015-11-24 09:30,24,99.92,99.925,99.865,99.865,33
20160301|2015-11-24 10:00,24,99.86,99.885,99.86,99.885,5
20160301|2015-11-24 10:30,24,99.85,99.85,99.79,99.815,70
20160301|2015-11-24 11:00,24,99.78,99.78,99.69,99.75,35
20160301|2015-11-24 11:30,24,99.765,99.785,99.765,99.78,5
20160301|2015-11-24 12:00,24,99.73,99.73,99.72,99.73,10
20160301|2015-11-24 12:30,24,99.725,99.845,99.725,99.775,100
20160301|2015-11-24 13:00,24,99.785,99.8,99.68,99.68,129
20160301|2015-11-24 13:30,24,99.665,99.67,99.665,99.67,5
20160301|2015-11-24 14:00,24,99.705,99.755,99.705,99.755,5
20160301|2015-11-24 14:30,24,99.8,99.8,99.78,99.78,16
20160301|2015-11-24 15:00,24,99.815,99.815,99.815,99.815,6
20160301|2015-11-24 15:30,24,99.835,99.835,99.805,99.82,20
20160301|2015-11-24 19:00,25,99.76,99.765,99.7,99.71,166
20160301|2015-11-24 19:30,25,99.7,99.705,99.655,99.655,26
20160301|2015-11-24 20:00,25,99.63,99.63,99.56,99.59,133
20160301|2015-11-24 20:30,25,99.59,99.615,99.545,99.555,96
20160301|2015-11-24 21:00,25,99.545,99.605,99.54,99.605,38
20160301|2015-11-24 21:30,25,99.6,99.615,99.58,99.58,4
20160301|2015-11-24 22:00,25,99.595,99.65,99.595,99.65,4
20160301|2015-11-24 22:30,25,99.685,99.7,99.685,99.7,17
20160301|2015-11-24 23:00,25,99.69,99.71,99.69,99.695,6
20160301|2015-11-25 00:00,25,99.65,99.655,99.62,99.62,7
20160301|2015-11-25 00:30,25,99.645,99.65,99.6,99.6,17
20160301|2015-11-25 01:00,25,99.6,99.65,99.535,99.535,81
20160301|2015-11-25 01:30,25,99.55,99.56,99.5,99.56,104
20160301|2015-11-25 02:00,25,99.56,99.61,99.56,99.595,22
20160301|2015-11-25 02:30,25,99.6,99.72,99.6,99.7,30
20160301|2015-11-25 03:00,25,99.745,99.92,99.745,99.905,52
20160301|2015-11-25 03:30,25,99.94,100.05,99.94,100.03,80
20160301|2015-11-25 04:00,25,100.035,100.13,100.015,100.095,83
20160301|2015-11-25 04:30,25,100.08,100.16,100.03,100.125,62
20160301|2015-11-25 05:00,25,100.16,100.27,100.16,100.21,159
20160301|2015-11-25 05:30,25,100.2,100.2,100.15,100.185,65
20160301|2015-11-25 06:00,25,100.21,100.21,100.115,100.115,23
20160301|2015-11-25 06:30,25,100.145,100.2,100.13,100.13,18
20160301|2015-11-25 07:00,25,100.105,100.255,100.1,100.2,73
20160301|2015-11-25 07:30,25,100.235,100.275,100.18,100.18,116
20160301|2015-11-25 08:00,25,100.165,100.195,100.14,100.17,257
20160301|2015-11-25 08:30,25,100.2,100.29,100.2,100.29,84
20160301|2015-11-25 09:00,25,100.28,100.36,100.18,100.235,160
20160301|2015-11-25 09:30,25,100.255,100.255,100.155,100.155,121
20160301|2015-11-25 10:00,25,100.14,100.14,100.025,100.03,270
20160301|2015-11-25 10:30,25,100.02,100.045,99.985,100,68
20160301|2015-11-25 11:00,25,100.015,100.015,99.835,99.89,82
20160301|2015-11-25 11:30,25,99.91,99.975,99.9,99.94,28
20160301|2015-11-25 12:00,25,99.95,99.95,99.93,99.93,12
20160301|2015-11-25 12:30,25,99.925,99.975,99.925,99.975,11
20160301|2015-11-25 13:00,25,99.98,99.995,99.975,99.995,21
20160301|2015-11-25 13:30,25,100,100,99.94,99.97,16
20160301|2015-11-25 14:00,25,99.945,99.95,99.945,99.95,2
20160301|2015-11-25 14:30,25,99.96,99.975,99.96,99.975,4
20160301|2015-11-25 15:00,25,99.96,99.96,99.96,99.96,2
20160301|2015-11-25 15:30,25,99.94,99.94,99.925,99.925,3
20160301|2015-11-25 19:00,26,99.925,99.985,99.925,99.96,9
20160301|2015-11-25 19:30,26,99.985,99.985,99.95,99.95,19
20160301|2015-11-25 20:00,26,99.955,99.97,99.94,99.97,7
20160301|2015-11-25 20:30,26,99.965,99.97,99.95,99.95,12
20160301|2015-11-25 21:00,26,99.97,99.97,99.92,99.92,34
20160301|2015-11-25 21:30,26,99.91,99.94,99.905,99.94,83
20160301|2015-11-25 22:00,26,99.92,99.92,99.915,99.915,11
20160301|2015-11-25 22:30,26,99.92,99.935,99.92,99.935,2
20160301|2015-11-25 23:30,26,99.93,99.93,99.93,99.93,1
20160301|2015-11-26 00:00,26,99.95,99.95,99.93,99.93,2
20160301|2015-11-26 00:30,26,99.945,99.98,99.945,99.98,5
20160301|2015-11-26 01:00,26,99.95,100,99.95,100,12
20160301|2015-11-26 01:30,26,100.005,100.08,99.995,100.07,76
20160301|2015-11-26 02:00,26,100.07,100.07,100.02,100.045,53
20160301|2015-11-26 02:30,26,100.05,100.08,100,100,18
20160301|2015-11-26 03:30,26,100.045,100.045,100.03,100.03,2
20160301|2015-11-26 04:00,26,100.055,100.055,100.055,100.055,1
20160301|2015-11-26 04:30,26,100.045,100.05,100.045,100.05,8
20160301|2015-11-26 05:00,26,100.02,100.045,100.02,100.045,6
20160301|2015-11-26 05:30,26,100.06,100.06,99.99,100.01,12
20160301|2015-11-26 06:00,26,100.01,100.01,99.98,99.98,56
20160301|2015-11-26 06:30,26,100.015,100.03,100.015,100.025,162
20160301|2015-11-26 07:00,26,100.05,100.05,100,100.02,248
20160301|2015-11-26 07:30,26,100,100.005,99.99,99.99,13
20160301|2015-11-26 08:00,26,99.98,99.995,99.97,99.97,5
20160301|2015-11-26 08:30,26,99.955,99.98,99.95,99.955,20
20160301|2015-11-26 09:00,26,99.98,99.98,99.945,99.96,36
20160301|2015-11-26 10:00,26,100,100,100,100,2
20160301|2015-11-26 11:00,26,100.04,100.04,100.015,100.015,2
20160301|2015-11-26 11:30,26,100.025,100.025,100.025,100.025,1
20160301|2015-11-26 19:00,27,100.075,100.08,100.07,100.075,129
20160301|2015-11-26 19:30,27,100.075,100.08,100.05,100.05,50
20160301|2015-11-26 20:00,27,100.05,100.05,100.015,100.02,27
20160301|2015-11-26 21:00,27,100.03,100.035,100.03,100.035,15
20160301|2015-11-26 21:30,27,100.035,100.055,100,100.055,25
20160301|2015-11-26 22:00,27,100.05,100.05,100.05,100.05,4
20160301|2015-11-26 22:30,27,100.03,100.05,100.03,100.05,5
20160301|2015-11-26 23:00,27,100,100,100,100,4
20160301|2015-11-26 23:30,27,100.03,100.04,100.025,100.025,37
20160301|2015-11-27 00:00,27,100,100,99.97,99.975,15
20160301|2015-11-27 00:30,27,99.97,99.97,99.845,99.895,58
20160301|2015-11-27 01:00,27,99.895,99.95,99.895,99.95,169
20160301|2015-11-27 01:30,27,99.945,99.95,99.905,99.95,8
20160301|2015-11-27 02:00,27,99.95,100.02,99.91,100.01,28
20160301|2015-11-27 02:30,27,100.015,100.02,99.99,99.99,7
20160301|2015-11-27 03:00,27,100.055,100.095,100.04,100.095,81
20160301|2015-11-27 03:30,27,100.07,100.265,100.065,100.26,181
20160301|2015-11-27 04:00,27,100.28,100.34,100.255,100.28,145
20160301|2015-11-27 04:30,27,100.275,100.275,100.19,100.19,103
20160301|2015-11-27 05:00,27,100.25,100.25,100.175,100.19,125
20160301|2015-11-27 05:30,27,100.205,100.265,100.2,100.25,17
20160301|2015-11-27 06:00,27,100.28,100.285,100.245,100.26,28
20160301|2015-11-27 06:30,27,100.255,100.275,100.23,100.235,43
20160301|2015-11-27 07:00,27,100.25,100.32,100.25,100.3,61
20160301|2015-11-27 07:30,27,100.325,100.34,100.31,100.315,20
20160301|2015-11-27 08:00,27,100.32,100.405,100.32,100.34,438
20160301|2015-11-27 08:30,27,100.34,100.375,100.28,100.28,34
20160301|2015-11-27 09:00,27,100.315,100.325,100.285,100.285,59
20160301|2015-11-27 09:30,27,100.29,100.29,100.225,100.225,75
20160301|2015-11-27 10:00,27,100.23,100.27,100.225,100.27,20
20160301|2015-11-27 10:30,27,100.255,100.285,100.25,100.25,9
20160301|2015-11-27 11:00,27,100.25,100.25,100.2,100.215,65
20160301|2015-11-27 11:30,27,100.25,100.255,100.215,100.215,26
20160301|2015-11-27 12:00,27,100.215,100.22,100.2,100.21,15
20160301|2015-11-29 17:00,30,100.275,100.275,100.255,100.255,6
20160301|2015-11-29 17:30,30,100.28,100.335,100.28,100.33,5
20160301|2015-11-29 18:00,30,100.3,100.365,100.29,100.365,40
20160301|2015-11-29 18:30,30,100.355,100.39,100.355,100.39,38
20160301|2015-11-29 19:00,30,100.375,100.4,100.35,100.4,73
20160301|2015-11-29 19:30,30,100.405,100.42,100.37,100.37,45
20160301|2015-11-29 20:00,30,100.365,100.365,100.34,100.355,29
20160301|2015-11-29 20:30,30,100.37,100.375,100.335,100.335,30
20160301|2015-11-29 21:00,30,100.335,100.34,100.32,100.32,21
20160301|2015-11-29 21:30,30,100.315,100.315,100.315,100.315,1
20160301|2015-11-29 22:00,30,100.335,100.335,100.32,100.325,15
20160301|2015-11-29 22:30,30,100.305,100.32,100.3,100.32,16
20160301|2015-11-29 23:00,30,100.32,100.325,100.28,100.28,28
20160301|2015-11-29 23:30,30,100.295,100.32,100.29,100.32,10
20160301|2015-11-30 00:00,30,100.34,100.35,100.335,100.335,27
20160301|2015-11-30 00:30,30,100.355,100.355,100.35,100.35,13
20160301|2015-11-30 01:00,30,100.375,100.375,100.295,100.34,64
20160301|2015-11-30 01:30,30,100.305,100.325,100.275,100.32,156
20160301|2015-11-30 02:00,30,100.305,100.31,100.285,100.285,455
20160301|2015-11-30 02:30,30,100.27,100.39,100.23,100.39,93
20160301|2015-11-30 03:00,30,100.36,100.475,100.355,100.46,100
20160301|2015-11-30 03:30,30,100.42,100.43,100.355,100.395,107
20160301|2015-11-30 04:00,30,100.39,100.39,100.37,100.375,9
20160301|2015-11-30 04:30,30,100.385,100.385,100.315,100.315,28
20160301|2015-11-30 05:00,30,100.34,100.44,100.34,100.44,19
20160301|2015-11-30 05:30,30,100.46,100.46,100.4,100.415,24
20160301|2015-11-30 06:00,30,100.4,100.405,100.365,100.405,11
20160301|2015-11-30 06:30,30,100.415,100.425,100.355,100.37,24
20160301|2015-11-30 07:00,30,100.375,100.375,100.315,100.34,312
20160301|2015-11-30 07:30,30,100.335,100.375,100.325,100.37,26
20160301|2015-11-30 08:00,30,100.37,100.38,100.315,100.35,53
20160301|2015-11-30 08:30,30,100.355,100.365,100.285,100.335,28
20160301|2015-11-30 09:00,30,100.345,100.375,100.32,100.375,21
20160301|2015-11-30 09:30,30,100.375,100.425,100.33,100.42,50
20160301|2015-11-30 10:00,30,100.42,100.425,100.31,100.415,180
20160301|2015-11-30 10:30,30,100.4,100.425,100.355,100.4,41
20160301|2015-11-30 11:00,30,100.41,100.445,100.4,100.44,43
20160301|2015-11-30 11:30,30,100.41,100.45,100.41,100.45,16
20160301|2015-11-30 12:30,30,100.385,100.42,100.365,100.365,21
20160301|2015-11-30 13:00,30,100.36,100.38,100.34,100.38,22
20160301|2015-11-30 13:30,30,100.39,100.39,100.335,100.34,23
20160301|2015-11-30 14:00,30,100.335,100.35,100.33,100.33,13
20160301|2015-11-30 14:30,30,100.365,100.395,100.36,100.395,30
20160301|2015-11-30 15:00,30,100.4,100.4,100.39,100.39,2
20160301|2015-11-30 15:30,30,100.4,100.42,100.4,100.42,5
20160301|2015-11-30 19:00,1,100.36,100.37,100.285,100.29,105
20160301|2015-11-30 19:30,1,100.29,100.32,100.27,100.28,57
20160301|2015-11-30 20:00,1,100.26,100.26,100.125,100.2,228
20160301|2015-11-30 20:30,1,100.19,100.235,100.165,100.215,39
20160301|2015-11-30 21:00,1,100.235,100.26,100.235,100.25,41
20160301|2015-11-30 21:30,1,100.21,100.245,100.21,100.245,6
20160301|2015-11-30 22:00,1,100.29,100.32,100.29,100.305,25
20160301|2015-11-30 22:30,1,100.27,100.305,100.26,100.3,20
20160301|2015-11-30 23:00,1,100.295,100.295,100.285,100.285,9
20160301|2015-11-30 23:30,1,100.225,100.23,100.22,100.23,48
20160301|2015-12-01 00:00,1,100.24,100.255,100.23,100.23,18
20160301|2015-12-01 00:30,1,100.22,100.22,100.165,100.22,36
20160301|2015-12-01 01:00,1,100.235,100.24,100.205,100.225,15
20160301|2015-12-01 01:30,1,100.22,100.22,100.17,100.215,44
20160301|2015-12-01 02:00,1,100.25,100.25,100.2,100.2,4
20160301|2015-12-01 02:30,1,100.18,100.185,100.035,100.055,259
20160301|2015-12-01 03:00,1,100.05,100.09,99.99,100.085,325
20160301|2015-12-01 03:30,1,100.105,100.18,100.105,100.16,189
20160301|2015-12-01 04:00,1,100.185,100.235,100.165,100.19,138
20160301|2015-12-01 04:30,1,100.165,100.185,100.165,100.18,17
20160301|2015-12-01 05:00,1,100.17,100.175,100.17,100.175,13
20160301|2015-12-01 05:30,1,100.17,100.195,100.17,100.175,23
20160301|2015-12-01 06:00,1,100.17,100.205,100.155,100.155,70
20160301|2015-12-01 06:30,1,100.16,100.16,100.145,100.145,7
20160301|2015-12-01 07:00,1,100.17,100.175,100.075,100.09,151
20160301|2015-12-01 07:30,1,100.095,100.19,100.095,100.13,47
20160301|2015-12-01 08:00,1,100.16,100.16,100,100.065,95
20160301|2015-12-01 08:30,1,100.045,100.105,100.045,100.105,157
20160301|2015-12-01 09:00,1,100.09,100.09,99.89,99.98,411
20160301|2015-12-01 09:30,1,99.975,100.155,99.96,100.12,172
20160301|2015-12-01 10:00,1,100.12,100.135,100.05,100.06,177
20160301|2015-12-01 10:30,1,100.065,100.07,100.03,100.065,61
20160301|2015-12-01 11:00,1,100.045,100.105,100.03,100.03,78
20160301|2015-12-01 11:30,1,100.04,100.1,100.03,100.075,49
20160301|2015-12-01 12:00,1,100.075,100.075,99.99,99.995,57
20160301|2015-12-01 12:30,1,99.995,100,99.925,99.935,52
20160301|2015-12-01 13:00,1,99.95,99.95,99.935,99.94,23
20160301|2015-12-01 13:30,1,99.95,99.97,99.945,99.955,26
20160301|2015-12-01 14:00,1,99.955,99.955,99.925,99.925,7
20160301|2015-12-01 14:30,1,99.95,99.95,99.93,99.95,37
20160301|2015-12-01 15:00,1,99.935,99.985,99.92,99.965,24
20160301|2015-12-01 15:30,1,99.945,99.945,99.92,99.92,9
20160301|2015-12-01 19:00,2,99.98,100.02,99.98,100,141
20160301|2015-12-01 19:30,2,99.995,100.02,99.995,100.02,184
20160301|2015-12-01 20:00,2,100.03,100.06,100.03,100.04,84
20160301|2015-12-01 20:30,2,100.045,100.05,100.03,100.03,13
20160301|2015-12-01 21:00,2,100.05,100.075,100.05,100.06,30
20160301|2015-12-01 21:30,2,100.07,100.075,100.065,100.065,8
20160301|2015-12-01 22:00,2,100.065,100.075,100.065,100.075,15
20160301|2015-12-01 22:30,2,100.08,100.105,100.08,100.09,37
20160301|2015-12-01 23:00,2,100.105,100.12,100.1,100.105,83
20160301|2015-12-01 23:30,2,100.11,100.125,100.11,100.125,15
20160301|2015-12-02 00:00,2,100.12,100.145,100.12,100.145,15
20160301|2015-12-02 00:30,2,100.14,100.145,100.13,100.14,14
20160301|2015-12-02 01:00,2,100.135,100.135,100.075,100.095,172
20160301|2015-12-02 01:30,2,100.115,100.13,100.015,100.015,37
20160301|2015-12-02 02:00,2,100.025,100.035,99.96,100.02,54
20160301|2015-12-02 02:30,2,100.04,100.09,100.03,100.065,96
20160301|2015-12-02 03:00,2,100.085,100.125,100.07,100.07,181
20160301|2015-12-02 03:30,2,100.065,100.095,100.05,100.055,18
20160301|2015-12-02 04:00,2,100.095,100.305,100.095,100.255,228
20160301|2015-12-02 04:30,2,100.25,100.29,100.25,100.25,44
20160301|2015-12-02 05:00,2,100.255,100.26,100.2,100.205,48
20160301|2015-12-02 05:30,2,100.225,100.225,100.22,100.22,8
20160301|2015-12-02 06:00,2,100.22,100.255,100.21,100.25,51
20160301|2015-12-02 06:30,2,100.24,100.245,100.21,100.21,71
20160301|2015-12-02 07:00,2,100.215,100.35,100.1,100.34,269
20160301|2015-12-02 07:30,2,100.34,100.4,100.33,100.385,186
20160301|2015-12-02 08:00,2,100.4,100.41,100.275,100.325,157
20160301|2015-12-02 08:30,2,100.325,100.47,100.295,100.46,299
20160301|2015-12-02 09:00,2,100.465,100.535,100.43,100.49,581
20160301|2015-12-02 09:30,2,100.49,100.53,100.435,100.485,355
20160301|2015-12-02 10:00,2,100.45,100.485,100.425,100.445,169
20160301|2015-12-02 10:30,2,100.44,100.485,100.425,100.47,149
20160301|2015-12-02 11:00,2,100.475,100.65,100.475,100.595,201
20160301|2015-12-02 11:30,2,100.55,100.585,100.31,100.35,194
20160301|2015-12-02 12:00,2,100.38,100.405,100.235,100.325,115
20160301|2015-12-02 12:30,2,100.32,100.34,100.175,100.175,271
20160301|2015-12-02 13:00,2,100.17,100.195,100.12,100.155,51
20160301|2015-12-02 13:30,2,100.16,100.185,100.08,100.14,72
20160301|2015-12-02 14:00,2,100.14,100.16,100.08,100.125,28
20160301|2015-12-02 14:30,2,100.11,100.15,100.095,100.15,7
20160301|2015-12-02 15:00,2,100.14,100.18,100.13,100.18,8
20160301|2015-12-02 15:30,2,100.175,100.175,100.15,100.16,8
20160301|2015-12-02 19:00,3,100.19,100.23,100.19,100.225,53
20160301|2015-12-02 19:30,3,100.225,100.245,100.225,100.24,66
20160301|2015-12-02 20:00,3,100.25,100.295,100.24,100.29,36
20160301|2015-12-02 20:30,3,100.29,100.31,100.29,100.305,38
20160301|2015-12-02 21:00,3,100.31,100.31,100.285,100.3,18
20160301|2015-12-02 21:30,3,100.3,100.325,100.3,100.31,30
20160301|2015-12-02 22:00,3,100.31,100.31,100.295,100.305,4
20160301|2015-12-02 22:30,3,100.325,100.325,100.27,100.27,14
20160301|2015-12-02 23:00,3,100.31,100.315,100.305,100.305,10
20160301|2015-12-02 23:30,3,100.3,100.35,100.29,100.345,246
20160301|2015-12-03 00:00,3,100.345,100.365,100.315,100.365,71
20160301|2015-12-03 00:30,3,100.35,100.375,100.31,100.31,107
20160301|2015-12-03 01:00,3,100.33,100.365,100.32,100.325,34
20160301|2015-12-03 01:30,3,100.355,100.365,100.34,100.365,11
20160301|2015-12-03 02:00,3,100.355,100.44,100.355,100.415,82
20160301|2015-12-03 02:30,3,100.435,100.45,100.385,100.43,87
20160301|2015-12-03 03:00,3,100.42,100.535,100.42,100.535,200
20160301|2015-12-03 03:30,3,100.545,100.58,100.48,100.485,80
20160301|2015-12-03 04:00,3,100.505,100.555,100.49,100.49,38
20160301|2015-12-03 04:30,3,100.49,100.505,100.47,100.48,87
20160301|2015-12-03 05:00,3,100.48,100.53,100.48,100.5,118
20160301|2015-12-03 05:30,3,100.485,100.58,100.485,100.58,75
20160301|2015-12-03 06:00,3,100.6,100.62,100.535,100.575,97
20160301|2015-12-03 06:30,3,100.59,100.7,99.7,99.825,1977
20160301|2015-12-03 07:00,3,99.815,99.9,99.295,99.85,3032
20160301|2015-12-03 07:30,3,99.865,99.97,98.375,98.82,5331
20160301|2015-12-03 08:00,3,98.825,99.075,98.8,98.99,1013
20160301|2015-12-03 08:30,3,98.98,99.075,98.875,98.98,1063
20160301|2015-12-03 09:00,3,98.985,98.985,98.58,98.74,819
20160301|2015-12-03 09:30,3,98.71,98.785,98.675,98.735,306
20160301|2015-12-03 10:00,3,98.735,98.74,98.41,98.44,1074
20160301|2015-12-03 10:30,3,98.42,98.5,98.075,98.355,1955
20160301|2015-12-03 11:00,3,98.36,98.36,98.075,98.145,634
20160301|2015-12-03 11:30,3,98.15,98.325,98.11,98.3,697
20160301|2015-12-03 12:00,3,98.285,98.29,98.08,98.095,258
20160301|2015-12-03 12:30,3,98.105,98.125,98.03,98.08,297
20160301|2015-12-03 13:00,3,98.09,98.115,97.91,97.935,338
20160301|2015-12-03 13:30,3,97.935,97.955,97.72,97.72,554
20160301|2015-12-03 14:00,3,97.715,97.88,97.705,97.88,254
20160301|2015-12-03 14:30,3,97.88,97.97,97.875,97.905,127
20160301|2015-12-03 15:00,3,97.895,97.965,97.855,97.94,69
20160301|2015-12-03 15:30,3,97.935,97.985,97.925,97.985,17
20160301|2015-12-03 19:00,4,98.11,98.27,98.075,98.24,315
20160301|2015-12-03 19:30,4,98.235,98.265,98.18,98.19,110
20160301|2015-12-03 20:00,4,98.195,98.21,98.15,98.21,65
20160301|2015-12-03 20:30,4,98.2,98.205,98.11,98.145,78
20160301|2015-12-03 21:00,4,98.135,98.15,98.065,98.085,265
20160301|2015-12-03 21:30,4,98.09,98.105,98.045,98.07,133
20160301|2015-12-03 22:00,4,98.065,98.085,98.065,98.065,11
20160301|2015-12-03 22:30,4,98.06,98.065,97.96,98,149
20160301|2015-12-03 23:00,4,98.005,98.03,97.96,97.975,64
20160301|2015-12-03 23:30,4,97.995,98.03,97.995,98.03,22
20160301|2015-12-04 00:00,4,98,98.115,97.995,98.1,73
20160301|2015-12-04 00:30,4,98.11,98.175,98.11,98.16,74
20160301|2015-12-04 01:00,4,98.16,98.385,98.1,98.38,91
20160301|2015-12-04 01:30,4,98.37,98.47,98.335,98.47,212
20160301|2015-12-04 02:00,4,98.465,98.535,98.4,98.4,327
20160301|2015-12-04 02:30,4,98.42,98.475,98.33,98.475,110
20160301|2015-12-04 03:00,4,98.43,98.43,98.31,98.32,47
20160301|2015-12-04 03:30,4,98.305,98.33,98.3,98.32,105
20160301|2015-12-04 04:00,4,98.32,98.42,98.32,98.42,119
20160301|2015-12-04 04:30,4,98.41,98.53,98.41,98.485,83
20160301|2015-12-04 05:00,4,98.475,98.48,98.405,98.405,80
20160301|2015-12-04 05:30,4,98.4,98.425,98.36,98.38,26
20160301|2015-12-04 06:00,4,98.345,98.345,98.26,98.3,53
20160301|2015-12-04 06:30,4,98.34,98.4,98.34,98.4,61
20160301|2015-12-04 07:00,4,98.4,98.41,97.66,97.99,881
20160301|2015-12-04 07:30,4,97.99,98.61,97.99,98.165,1069
20160301|2015-12-04 08:00,4,98.175,98.26,98.05,98.2,520
20160301|2015-12-04 08:30,4,98.24,98.335,98.06,98.08,454
20160301|2015-12-04 09:00,4,98.075,98.135,97.94,98.115,443
20160301|2015-12-04 09:30,4,98.11,98.42,98.07,98.39,275
20160301|2015-12-04 10:00,4,98.385,98.465,98.315,98.385,339
20160301|2015-12-04 10:30,4,98.36,98.42,98.335,98.405,101
20160301|2015-12-04 11:00,4,98.405,98.5,98.375,98.5,192
20160301|2015-12-04 11:30,4,98.49,98.74,98.48,98.51,609
20160301|2015-12-04 12:00,4,98.52,98.62,98.51,98.54,208
20160301|2015-12-04 12:30,4,98.545,98.575,98.475,98.475,298
20160301|2015-12-04 13:00,4,98.465,98.5,98.43,98.46,67
20160301|2015-12-04 13:30,4,98.46,98.495,98.445,98.485,92
20160301|2015-12-04 14:00,4,98.485,98.5,98.45,98.49,119
20160301|2015-12-04 14:30,4,98.49,98.49,98.455,98.455,66
20160301|2015-12-04 15:00,4,98.475,98.475,98.445,98.45,9
20160301|2015-12-04 15:30,4,98.46,98.46,98.4,98.4,11
20160301|2015-12-06 17:00,7,98.455,98.455,98.38,98.38,18
20160301|2015-12-06 17:30,7,98.385,98.42,98.385,98.42,7
20160301|2015-12-06 18:00,7,98.42,98.455,98.42,98.44,17
20160301|2015-12-06 18:30,7,98.515,98.515,98.49,98.5,15
20160301|2015-12-06 19:00,7,98.48,98.545,98.48,98.52,165
20160301|2015-12-06 19:30,7,98.53,98.535,98.49,98.505,13
20160301|2015-12-06 20:00,7,98.505,98.58,98.505,98.575,17
20160301|2015-12-06 20:30,7,98.585,98.595,98.555,98.565,94
20160301|2015-12-06 21:00,7,98.585,98.59,98.565,98.565,14
20160301|2015-12-06 21:30,7,98.565,98.59,98.545,98.58,60
20160301|2015-12-06 22:00,7,98.58,98.58,98.55,98.555,56
20160301|2015-12-06 22:30,7,98.55,98.57,98.55,98.565,38
20160301|2015-12-06 23:00,7,98.56,98.565,98.55,98.55,8
20160301|2015-12-06 23:30,7,98.555,98.565,98.54,98.565,11
20160301|2015-12-07 00:00,7,98.57,98.58,98.525,98.53,51
20160301|2015-12-07 00:30,7,98.535,98.545,98.515,98.515,10
20160301|2015-12-07 01:00,7,98.53,98.55,98.49,98.545,38
20160301|2015-12-07 01:30,7,98.55,98.595,98.525,98.58,76
20160301|2015-12-07 02:00,7,98.605,98.78,98.565,98.775,262
20160301|2015-12-07 02:30,7,98.775,98.88,98.775,98.88,105
20160301|2015-12-07 03:00,7,98.89,98.9,98.83,98.88,107
20160301|2015-12-07 03:30,7,98.885,98.925,98.87,98.875,67
20160301|2015-12-07 04:00,7,98.915,98.98,98.885,98.945,299
20160301|2015-12-07 04:30,7,98.945,98.95,98.91,98.91,39
20160301|2015-12-07 05:00,7,98.885,98.9,98.815,98.815,35
20160301|2015-12-07 05:30,7,98.82,98.95,98.815,98.945,87
20160301|2015-12-07 06:00,7,98.945,99.02,98.92,98.975,194
20160301|2015-12-07 06:30,7,98.96,98.965,98.91,98.925,126
20160301|2015-12-07 07:00,7,98.96,98.96,98.9,98.945,82
20160301|2015-12-07 07:30,7,98.915,98.925,98.88,98.91,65
20160301|2015-12-07 08:00,7,98.905,98.985,98.895,98.98,245
20160301|2015-12-07 08:30,7,98.965,98.995,98.89,98.905,325
20160301|2015-12-07 09:00,7,98.905,98.96,98.855,98.865,227
20160301|2015-12-07 09:30,7,98.87,98.875,98.7,98.715,453
20160301|2015-12-07 10:00,7,98.715,98.79,98.665,98.785,426
20160301|2015-12-07 10:30,7,98.78,98.8,98.735,98.795,88
20160301|2015-12-07 11:00,7,98.8,98.83,98.725,98.725,319
20160301|2015-12-07 11:30,7,98.72,98.745,98.715,98.74,264
20160301|2015-12-07 12:00,7,98.745,98.785,98.7,98.765,417
20160301|2015-12-07 12:30,7,98.77,98.835,98.77,98.835,189
20160301|2015-12-07 13:00,7,98.815,98.815,98.745,98.775,39
20160301|2015-12-07 13:30,7,98.795,98.795,98.75,98.785,24
20160301|2015-12-07 14:00,7,98.79,98.795,98.76,98.765,55
20160301|2015-12-07 14:30,7,98.77,98.815,98.75,98.79,57
20160301|2015-12-07 15:00,7,98.815,98.86,98.815,98.86,33
20160301|2015-12-07 15:30,7,98.845,98.85,98.835,98.845,15
20160301|2015-12-07 19:00,8,98.86,98.885,98.84,98.85,86
20160301|2015-12-07 19:30,8,98.84,98.84,98.765,98.77,82
20160301|2015-12-07 20:00,8,98.765,98.765,98.7,98.71,65
20160301|2015-12-07 20:30,8,98.71,98.725,98.71,98.715,44
20160301|2015-12-07 21:00,8,98.72,98.725,98.67,98.705,243
20160301|2015-12-07 21:30,8,98.705,98.76,98.705,98.755,82
20160301|2015-12-07 22:00,8,98.75,98.78,98.745,98.745,58
20160301|2015-12-07 22:30,8,98.745,98.785,98.745,98.785,25
20160301|2015-12-07 23:00,8,98.79,98.795,98.77,98.775,118
20160301|2015-12-07 23:30,8,98.77,98.77,98.695,98.695,40
20160301|2015-12-08 00:00,8,98.695,98.73,98.695,98.72,81
20160301|2015-12-08 00:30,8,98.72,98.725,98.7,98.725,26
20160301|2015-12-08 01:00,8,98.69,98.69,98.625,98.68,171
20160301|2015-12-08 01:30,8,98.67,98.68,98.635,98.635,23
20160301|2015-12-08 02:00,8,98.64,98.64,98.545,98.625,206
20160301|2015-12-08 02:30,8,98.62,98.7,98.62,98.66,98
20160301|2015-12-08 03:00,8,98.64,98.755,98.64,98.735,99
20160301|2015-12-08 03:30,8,98.74,98.76,98.68,98.75,91
20160301|2015-12-08 04:00,8,98.74,98.855,98.715,98.855,151
20160301|2015-12-08 04:30,8,98.86,98.86,98.785,98.825,59
20160301|2015-12-08 05:00,8,98.815,98.85,98.78,98.78,92
20160301|2015-12-08 05:30,8,98.765,98.785,98.75,98.75,43
20160301|2015-12-08 06:00,8,98.74,98.76,98.7,98.7,50
20160301|2015-12-08 06:30,8,98.69,98.76,98.65,98.735,78
20160301|2015-12-08 07:00,8,98.72,98.735,98.59,98.67,431
20160301|2015-12-08 07:30,8,98.67,98.685,98.555,98.57,205
20160301|2015-12-08 08:00,8,98.57,98.595,98.515,98.57,173
20160301|2015-12-08 08:30,8,98.57,98.69,98.57,98.645,230
20160301|2015-12-08 09:00,8,98.625,98.655,98.47,98.52,304
20160301|2015-12-08 09:30,8,98.52,98.655,98.515,98.655,222
20160301|2015-12-08 10:00,8,98.655,98.69,98.62,98.625,209
20160301|2015-12-08 10:30,8,98.62,98.655,98.615,98.645,90
20160301|2015-12-08 11:00,8,98.645,98.66,98.585,98.62,81
20160301|2015-12-08 11:30,8,98.59,98.615,98.515,98.525,89
20160301|2015-12-08 12:00,8,98.54,98.545,98.475,98.515,116
20160301|2015-12-08 12:30,8,98.51,98.54,98.48,98.51,70
20160301|2015-12-08 13:00,8,98.51,98.565,98.505,98.565,354
20160301|2015-12-08 13:30,8,98.56,98.61,98.545,98.595,486
20160301|2015-12-08 14:00,8,98.58,98.58,98.54,98.55,45
20160301|2015-12-08 14:30,8,98.565,98.585,98.53,98.53,96
20160301|2015-12-08 15:00,8,98.525,98.535,98.515,98.53,11
20160301|2015-12-08 15:30,8,98.54,98.54,98.53,98.53,5
20160301|2015-12-08 19:00,9,98.615,98.63,98.56,98.56,94
20160301|2015-12-08 19:30,9,98.555,98.56,98.465,98.48,175
20160301|2015-12-08 20:00,9,98.475,98.505,98.42,98.44,330
20160301|2015-12-08 20:30,9,98.44,98.44,98.38,98.415,381
20160301|2015-12-08 21:00,9,98.41,98.455,98.41,98.44,251
20160301|2015-12-08 21:30,9,98.44,98.45,98.41,98.44,49
20160301|2015-12-08 22:00,9,98.44,98.44,98.425,98.425,21
20160301|2015-12-08 22:30,9,98.425,98.445,98.4,98.4,23
20160301|2015-12-08 23:00,9,98.395,98.405,98.33,98.36,73
20160301|2015-12-08 23:30,9,98.375,98.415,98.36,98.415,43
20160301|2015-12-09 00:00,9,98.4,98.4,98.345,98.345,33
20160301|2015-12-09 00:30,9,98.34,98.35,98.28,98.325,436
20160301|2015-12-09 01:00,9,98.3,98.32,98.265,98.315,125
20160301|2015-12-09 01:30,9,98.315,98.4,98.295,98.35,147
20160301|2015-12-09 02:00,9,98.345,98.385,98.265,98.3,185
20160301|2015-12-09 02:30,9,98.295,98.38,98.27,98.33,179
20160301|2015-12-09 03:00,9,98.315,98.345,98.245,98.28,100
20160301|2015-12-09 03:30,9,98.29,98.29,98.23,98.255,76
20160301|2015-12-09 04:00,9,98.25,98.255,98.145,98.175,253
20160301|2015-12-09 04:30,9,98.165,98.225,98.135,98.215,84
20160301|2015-12-09 05:00,9,98.195,98.265,98.185,98.26,72
20160301|2015-12-09 05:30,9,98.25,98.305,98.235,98.235,303
20160301|2015-12-09 06:00,9,98.24,98.24,98.185,98.195,163
20160301|2015-12-09 06:30,9,98.185,98.185,98.085,98.155,246
20160301|2015-12-09 07:00,9,98.155,98.155,98.045,98.07,233
20160301|2015-12-09 07:30,9,98.075,98.095,97.84,97.86,1415
20160301|2015-12-09 08:00,9,97.865,97.87,97.715,97.83,994
20160301|2015-12-09 08:30,9,97.83,97.92,97.8,97.805,1018
20160301|2015-12-09 09:00,9,97.8,97.88,97.78,97.865,535
20160301|2015-12-09 09:30,9,97.865,97.935,97.815,97.87,385
20160301|2015-12-09 10:00,9,97.85,97.9,97.715,97.73,578
20160301|2015-12-09 10:30,9,97.745,97.765,97.68,97.755,417
20160301|2015-12-09 11:00,9,97.755,97.815,97.69,97.7,424
20160301|2015-12-09 11:30,9,97.695,97.74,97.575,97.585,637
20160301|2015-12-09 12:00,9,97.585,97.615,97.435,97.47,600
20160301|2015-12-09 12:30,9,97.475,97.54,97.395,97.405,642
20160301|2015-12-09 13:00,9,97.41,97.45,97.38,97.405,324
20160301|2015-12-09 13:30,9,97.415,97.44,97.305,97.44,412
20160301|2015-12-09 14:00,9,97.435,97.48,97.415,97.42,199
20160301|2015-12-09 14:30,9,97.46,97.48,97.43,97.47,110
20160301|2015-12-09 15:00,9,97.465,97.495,97.4,97.41,93
20160301|2015-12-09 15:30,9,97.425,97.44,97.415,97.415,90
20160301|2015-12-09 19:00,10,97.45,97.495,97.45,97.48,546
20160301|2015-12-09 19:30,10,97.48,97.555,97.48,97.555,132
20160301|2015-12-09 20:00,10,97.555,97.555,97.5,97.535,494
20160301|2015-12-09 20:30,10,97.535,97.55,97.515,97.525,171
20160301|2015-12-09 21:00,10,97.535,97.54,97.52,97.535,56
20160301|2015-12-09 21:30,10,97.545,97.56,97.54,97.555,29
20160301|2015-12-09 22:00,10,97.555,97.57,97.535,97.54,31
20160301|2015-12-09 22:30,10,97.545,97.565,97.545,97.56,18
20160301|2015-12-09 23:00,10,97.575,97.59,97.555,97.58,38
20160301|2015-12-09 23:30,10,97.585,97.59,97.55,97.59,166
20160301|2015-12-10 00:00,10,97.59,97.62,97.59,97.605,171
20160301|2015-12-10 00:30,10,97.605,97.655,97.59,97.64,211
20160301|2015-12-10 01:00,10,97.635,97.69,97.62,97.66,238
20160301|2015-12-10 01:30,10,97.645,97.67,97.625,97.625,145
20160301|2015-12-10 02:00,10,97.63,97.785,97.6,97.725,362
20160301|2015-12-10 02:30,10,97.72,97.81,97.7,97.73,523
20160301|2015-12-10 03:00,10,97.73,97.84,97.73,97.825,208
20160301|2015-12-10 03:30,10,97.83,97.855,97.79,97.81,230
20160301|2015-12-10 04:00,10,97.805,97.955,97.805,97.935,205
20160301|2015-12-10 04:30,10,97.93,97.995,97.91,97.94,455
20160301|2015-12-10 05:00,10,97.94,97.955,97.805,97.81,535
20160301|2015-12-10 05:30,10,97.81,97.86,97.785,97.86,380
20160301|2015-12-10 06:00,10,97.86,97.92,97.835,97.89,493
20160301|2015-12-10 06:30,10,97.875,97.915,97.825,97.86,558
20160301|2015-12-10 07:00,10,97.865,97.965,97.85,97.885,1383
20160301|2015-12-10 07:30,10,97.885,97.935,97.735,97.74,1108
20160301|2015-12-10 08:00,10,97.745,97.87,97.74,97.83,754
20160301|2015-12-10 08:30,10,97.825,97.945,97.76,97.81,1140
20160301|2015-12-10 09:00,10,97.815,97.9,97.795,97.895,1259
20160301|2015-12-10 09:30,10,97.9,98.06,97.87,98,1971
20160301|2015-12-10 10:00,10,97.99,98.005,97.885,97.955,918
20160301|2015-12-10 10:30,10,97.96,97.97,97.89,97.925,399
20160301|2015-12-10 11:00,10,97.925,97.96,97.915,97.94,520
20160301|2015-12-10 11:30,10,97.94,97.97,97.905,97.935,1737
20160301|2015-12-10 12:00,10,97.935,97.96,97.865,97.955,868
20160301|2015-12-10 12:30,10,97.95,98,97.945,97.99,907
20160301|2015-12-10 13:00,10,97.99,98.07,97.99,98.07,1074
20160301|2015-12-10 13:30,10,98.07,98.07,98.025,98.025,458
20160301|2015-12-10 14:00,10,98.025,98.045,98,98.045,279
20160301|2015-12-10 14:30,10,98.04,98.04,97.945,97.945,2013
20160301|2015-12-10 15:00,10,97.945,98.01,97.94,97.985,111
20160301|2015-12-10 15:30,10,97.98,98.01,97.955,97.955,33
20160301|2015-12-10 19:00,11,98.05,98.12,98.045,98.105,695
20160301|2015-12-10 19:30,11,98.12,98.15,98.11,98.11,135
20160301|2015-12-10 20:00,11,98.11,98.115,98.095,98.115,62
20160301|2015-12-10 20:30,11,98.105,98.135,98.095,98.135,48
20160301|2015-12-10 21:00,11,98.14,98.155,98.13,98.15,104
20160301|2015-12-10 21:30,11,98.14,98.145,98.105,98.105,259
20160301|2015-12-10 22:00,11,98.105,98.115,98.1,98.105,53
20160301|2015-12-10 22:30,11,98.12,98.13,98.08,98.08,213
20160301|2015-12-10 23:00,11,98.09,98.1,98.06,98.065,84
20160301|2015-12-10 23:30,11,98.065,98.09,98.04,98.085,182
20160301|2015-12-11 00:00,11,98.09,98.105,97.98,97.995,316
20160301|2015-12-11 00:30,11,98,98.045,98,98.01,277
20160301|2015-12-11 01:00,11,98.015,98.045,98,98.03,145
20160301|2015-12-11 01:30,11,98.02,98.03,97.925,97.965,253
20160301|2015-12-11 02:00,11,97.965,97.975,97.91,97.96,621
20160301|2015-12-11 02:30,11,97.95,97.985,97.895,97.925,1272
20160301|2015-12-11 03:00,11,97.92,97.945,97.875,97.94,369
20160301|2015-12-11 03:30,11,97.94,98.095,97.93,98.05,487
20160301|2015-12-11 04:00,11,98.055,98.09,97.955,97.965,465
20160301|2015-12-11 04:30,11,97.975,97.985,97.855,97.9,567
20160301|2015-12-11 05:00,11,97.895,97.91,97.85,97.89,580
20160301|2015-12-11 05:30,11,97.9,97.9,97.805,97.84,496
20160301|2015-12-11 06:00,11,97.84,97.895,97.825,97.855,498
20160301|2015-12-11 06:30,11,97.855,97.885,97.795,97.885,523
20160301|2015-12-11 07:00,11,97.88,97.96,97.86,97.92,506
20160301|2015-12-11 07:30,11,97.93,98.05,97.83,97.935,1029
20160301|2015-12-11 08:00,11,97.94,97.94,97.575,97.65,1868
20160301|2015-12-11 08:30,11,97.655,97.655,97.375,97.535,4891
20160301|2015-12-11 09:00,11,97.52,97.86,97.455,97.725,3407
20160301|2015-12-11 09:30,11,97.73,97.74,97.59,97.615,1624
20160301|2015-12-11 10:00,11,97.605,97.785,97.57,97.695,1363
20160301|2015-12-11 10:30,11,97.7,97.7,97.555,97.57,638
20160301|2015-12-11 11:00,11,97.575,97.64,97.505,97.535,1073
20160301|2015-12-11 11:30,11,97.53,97.61,97.525,97.61,2298
20160301|2015-12-11 12:00,11,97.615,97.665,97.585,97.615,1576
20160301|2015-12-11 12:30,11,97.61,97.635,97.58,97.635,441
20160301|2015-12-11 13:00,11,97.64,97.69,97.615,97.635,462
20160301|2015-12-11 13:30,11,97.64,97.65,97.59,97.63,1147
20160301|2015-12-11 14:00,11,97.63,97.64,97.58,97.605,416
20160301|2015-12-11 14:30,11,97.61,97.665,97.605,97.65,456
20160301|2015-12-11 15:00,11,97.65,97.7,97.64,97.64,166
20160301|2015-12-11 15:30,11,97.605,97.675,97.6,97.675,43
20160301|2015-12-13 17:00,14,97.77,97.83,97.76,97.815,146
20160301|2015-12-13 17:30,14,97.8,97.8,97.69,97.745,49
20160301|2015-12-13 18:00,14,97.73,97.775,97.685,97.775,32
20160301|2015-12-13 18:30,14,97.765,97.78,97.715,97.715,71
20160301|2015-12-13 19:00,14,97.715,97.76,97.695,97.755,246
20160301|2015-12-13 19:30,14,97.75,97.8,97.745,97.8,269
20160301|2015-12-13 20:00,14,97.81,97.855,97.775,97.81,613
20160301|2015-12-13 20:30,14,97.8,97.86,97.8,97.835,180
20160301|2015-12-13 21:00,14,97.835,97.9,97.83,97.855,101
20160301|2015-12-13 21:30,14,97.875,97.905,97.87,97.89,211
20160301|2015-12-13 22:00,14,97.9,97.915,97.87,97.885,111
20160301|2015-12-13 22:30,14,97.885,97.895,97.85,97.865,85
20160301|2015-12-13 23:00,14,97.845,97.845,97.82,97.83,39
20160301|2015-12-13 23:30,14,97.825,97.86,97.825,97.855,62
20160301|2015-12-14 00:00,14,97.845,97.86,97.82,97.82,30
20160301|2015-12-14 00:30,14,97.825,97.885,97.8,97.805,223
20160301|2015-12-14 01:00,14,97.815,97.94,97.815,97.925,692
20160301|2015-12-14 01:30,14,97.92,97.945,97.865,97.87,221
20160301|2015-12-14 02:00,14,97.875,97.92,97.84,97.9,502
20160301|2015-12-14 02:30,14,97.9,97.99,97.885,97.94,582
20160301|2015-12-14 03:00,14,97.94,97.95,97.875,97.925,304
20160301|2015-12-14 03:30,14,97.925,97.935,97.885,97.895,163
20160301|2015-12-14 04:00,14,97.89,97.91,97.825,97.84,294
20160301|2015-12-14 04:30,14,97.85,97.935,97.84,97.935,848
20160301|2015-12-14 05:00,14,97.945,97.945,97.76,97.79,375
20160301|2015-12-14 05:30,14,97.78,97.81,97.72,97.81,528
20160301|2015-12-14 06:00,14,97.805,97.825,97.72,97.75,333
20160301|2015-12-14 06:30,14,97.74,97.86,97.72,97.85,449
20160301|2015-12-14 07:00,14,97.84,97.895,97.725,97.835,749
20160301|2015-12-14 07:30,14,97.825,97.85,97.685,97.685,826
20160301|2015-12-14 08:00,14,97.69,97.745,97.63,97.645,1080
20160301|2015-12-14 08:30,14,97.645,97.705,97.625,97.65,1059
20160301|2015-12-14 09:00,14,97.655,97.665,97.425,97.44,3009
20160301|2015-12-14 09:30,14,97.44,97.535,97.405,97.485,2204
20160301|2015-12-14 10:00,14,97.48,97.525,97.31,97.385,2592
20160301|2015-12-14 10:30,14,97.375,97.475,97.325,97.47,980
20160301|2015-12-14 11:00,14,97.475,97.48,97.385,97.47,840
20160301|2015-12-14 11:30,14,97.47,97.545,97.455,97.54,1055
20160301|2015-12-14 12:00,14,97.53,97.575,97.495,97.525,518
20160301|2015-12-14 12:30,14,97.525,97.565,97.52,97.56,530
20160301|2015-12-14 13:00,14,97.565,97.595,97.535,97.555,432
20160301|2015-12-14 13:30,14,97.555,97.66,97.545,97.655,629
20160301|2015-12-14 14:00,14,97.65,97.74,97.645,97.685,389
20160301|2015-12-14 14:30,14,97.695,97.76,97.66,97.755,298
20160301|2015-12-14 15:00,14,97.76,97.765,97.725,97.745,294
20160301|2015-12-14 15:30,14,97.73,97.73,97.7,97.725,52
20160301|2015-12-14 19:00,15,97.655,97.67,97.63,97.635,216
20160301|2015-12-14 19:30,15,97.635,97.635,97.555,97.565,140
20160301|2015-12-14 20:00,15,97.56,97.595,97.55,97.585,145
20160301|2015-12-14 20:30,15,97.575,97.6,97.55,97.6,178
20160301|2015-12-14 21:00,15,97.605,97.63,97.605,97.625,66
20160301|2015-12-14 21:30,15,97.605,97.605,97.575,97.575,12
20160301|2015-12-14 22:00,15,97.555,97.555,97.495,97.5,114
20160301|2015-12-14 22:30,15,97.49,97.505,97.48,97.485,37
20160301|2015-12-14 23:00,15,97.485,97.52,97.485,97.495,28
20160301|2015-12-14 23:30,15,97.5,97.5,97.435,97.45,113
20160301|2015-12-15 00:00,15,97.45,97.46,97.43,97.43,190
20160301|2015-12-15 00:30,15,97.435,97.475,97.385,97.385,177
20160301|2015-12-15 01:00,15,97.38,97.48,97.365,97.425,305
20160301|2015-12-15 01:30,15,97.395,97.4,97.225,97.28,1899
20160301|2015-12-15 02:00,15,97.285,97.44,97.28,97.42,1204
20160301|2015-12-15 02:30,15,97.43,97.48,97.385,97.435,425
20160301|2015-12-15 03:00,15,97.435,97.525,97.42,97.475,461
20160301|2015-12-15 03:30,15,97.475,97.51,97.42,97.435,287
20160301|2015-12-15 04:00,15,97.425,97.445,97.355,97.405,347
20160301|2015-12-15 04:30,15,97.395,97.57,97.385,97.565,564
20160301|2015-12-15 05:00,15,97.565,97.565,97.51,97.52,438
20160301|2015-12-15 05:30,15,97.51,97.605,97.5,97.545,248
20160301|2015-12-15 06:00,15,97.555,97.635,97.55,97.635,348
20160301|2015-12-15 06:30,15,97.635,97.7,97.61,97.63,670
20160301|2015-12-15 07:00,15,97.635,97.68,97.605,97.64,613
20160301|2015-12-15 07:30,15,97.66,97.815,97.645,97.8,2036
20160301|2015-12-15 08:00,15,97.8,97.87,97.765,97.87,1813
20160301|2015-12-15 08:30,15,97.865,98,97.865,97.9,2459
20160301|2015-12-15 09:00,15,97.9,98.1,97.895,98.09,1456
20160301|2015-12-15 09:30,15,98.085,98.28,98.05,98.255,1649
20160301|2015-12-15 10:00,15,98.26,98.305,98.175,98.215,1901
20160301|2015-12-15 10:30,15,98.215,98.325,98.19,98.32,784
20160301|2015-12-15 11:00,15,98.32,98.345,98.22,98.23,608
20160301|2015-12-15 11:30,15,98.23,98.29,98.2,98.225,505
20160301|2015-12-15 12:00,15,98.23,98.245,98.155,98.19,489
20160301|2015-12-15 12:30,15,98.19,98.32,98.19,98.31,371
20160301|2015-12-15 13:00,15,98.305,98.33,98.27,98.28,192
20160301|2015-12-15 13:30,15,98.275,98.295,98.24,98.285,546
20160301|2015-12-15 14:00,15,98.28,98.35,98.27,98.31,391
20160301|2015-12-15 14:30,15,98.31,98.31,98.265,98.265,343
20160301|2015-12-15 15:00,15,98.275,98.28,98.2,98.2,78
20160301|2015-12-15 15:30,15,98.21,98.24,98.19,98.215,28
20160301|2015-12-15 19:00,16,98.18,98.205,98.125,98.135,200
20160301|2015-12-15 19:30,16,98.125,98.155,98.11,98.145,174
20160301|2015-12-15 20:00,16,98.13,98.15,98.085,98.14,192
20160301|2015-12-15 20:30,16,98.15,98.15,98.1,98.11,51
20160301|2015-12-15 21:00,16,98.115,98.14,98.11,98.13,31
20160301|2015-12-15 21:30,16,98.12,98.16,98.12,98.155,41
20160301|2015-12-15 22:00,16,98.15,98.205,98.15,98.205,79
20160301|2015-12-15 22:30,16,98.195,98.225,98.19,98.19,143
20160301|2015-12-15 23:00,16,98.195,98.195,98.16,98.19,305
20160301|2015-12-15 23:30,16,98.19,98.19,98.14,98.14,150
20160301|2015-12-16 00:00,16,98.15,98.19,98.135,98.15,182
20160301|2015-12-16 00:30,16,98.15,98.165,98.115,98.125,52
20160301|2015-12-16 01:00,16,98.12,98.16,98.045,98.08,354
20160301|2015-12-16 01:30,16,98.075,98.185,98.07,98.16,311
20160301|2015-12-16 02:00,16,98.16,98.285,98.135,98.19,918
20160301|2015-12-16 02:30,16,98.195,98.26,98.16,98.205,570
20160301|2015-12-16 03:00,16,98.215,98.32,98.17,98.3,550
20160301|2015-12-16 03:30,16,98.3,98.375,98.28,98.315,858
20160301|2015-12-16 04:00,16,98.31,98.375,98.29,98.315,273
20160301|2015-12-16 04:30,16,98.315,98.365,98.285,98.315,276
20160301|2015-12-16 05:00,16,98.315,98.355,98.23,98.325,444
20160301|2015-12-16 05:30,16,98.32,98.34,98.25,98.275,282
20160301|2015-12-16 06:00,16,98.28,98.355,98.27,98.305,310
20160301|2015-12-16 06:30,16,98.31,98.36,98.28,98.355,302
20160301|2015-12-16 07:00,16,98.365,98.37,98.185,98.25,1200
20160301|2015-12-16 07:30,16,98.24,98.3,98.175,98.24,631
20160301|2015-12-16 08:00,16,98.245,98.265,98.15,98.255,605
20160301|2015-12-16 08:30,16,98.255,98.275,98.21,98.26,931
20160301|2015-12-16 09:00,16,98.265,98.28,98.21,98.28,684
20160301|2015-12-16 09:30,16,98.28,98.33,98.195,98.2,976
20160301|2015-12-16 10:00,16,98.195,98.22,98.15,98.185,1017
20160301|2015-12-16 10:30,16,98.185,98.235,98.18,98.235,501
20160301|2015-12-16 11:00,16,98.24,98.32,98.22,98.285,1107
20160301|2015-12-16 11:30,16,98.275,98.28,98.225,98.275,609
20160301|2015-12-16 12:00,16,98.275,98.28,98.125,98.125,1117
20160301|2015-12-16 12:30,16,98.12,98.21,97.975,98.16,2451
20160301|2015-12-16 13:00,16,98.175,98.645,98.01,98.165,9948
20160301|2015-12-16 13:30,16,98.16,98.2,97.625,97.89,8851
20160301|2015-12-16 14:00,16,97.89,98.51,97.865,98.495,6208
20160301|2015-12-16 14:30,16,98.495,98.54,98.275,98.37,2633
20160301|2015-12-16 15:00,16,98.355,98.505,98.345,98.405,412
20160301|2015-12-16 15:30,16,98.4,98.43,98.37,98.395,405
20160301|2015-12-16 19:00,17,98.655,98.805,98.655,98.77,1016
20160301|2015-12-16 19:30,17,98.765,98.84,98.735,98.835,375
20160301|2015-12-16 20:00,17,98.845,98.89,98.84,98.855,415
20160301|2015-12-16 20:30,17,98.84,98.875,98.825,98.865,405
20160301|2015-12-16 21:00,17,98.87,98.92,98.855,98.915,226
20160301|2015-12-16 21:30,17,98.91,99,98.905,98.94,623
20160301|2015-12-16 22:00,17,98.935,98.94,98.84,98.885,202
20160301|2015-12-16 22:30,17,98.88,98.88,98.81,98.84,195
20160301|2015-12-16 23:00,17,98.85,98.9,98.845,98.86,128
20160301|2015-12-16 23:30,17,98.87,98.88,98.815,98.83,142
20160301|2015-12-17 00:00,17,98.83,98.855,98.775,98.775,171
20160301|2015-12-17 00:30,17,98.78,98.825,98.74,98.74,308
20160301|2015-12-17 01:00,17,98.74,98.755,98.645,98.74,1819
20160301|2015-12-17 01:30,17,98.755,98.82,98.735,98.805,371
20160301|2015-12-17 02:00,17,98.815,98.825,98.695,98.765,801
20160301|2015-12-17 02:30,17,98.765,98.815,98.74,98.77,812
20160301|2015-12-17 03:00,17,98.77,98.79,98.66,98.7,554
20160301|2015-12-17 03:30,17,98.695,98.835,98.69,98.81,501
20160301|2015-12-17 04:00,17,98.81,98.905,98.775,98.88,356
20160301|2015-12-17 04:30,17,98.88,98.885,98.83,98.885,196
20160301|2015-12-17 05:00,17,98.88,98.93,98.865,98.87,202
20160301|2015-12-17 05:30,17,98.86,98.96,98.86,98.96,200
20160301|2015-12-17 06:00,17,98.96,98.965,98.915,98.96,294
20160301|2015-12-17 06:30,17,98.955,98.955,98.85,98.855,352
20160301|2015-12-17 07:00,17,98.86,99.03,98.85,99.02,1086
20160301|2015-12-17 07:30,17,99.015,99.05,98.865,98.875,1424
20160301|2015-12-17 08:00,17,98.87,99.025,98.77,98.985,1453
20160301|2015-12-17 08:30,17,98.985,99.065,98.88,99,1814
20160301|2015-12-17 09:00,17,99.005,99.075,98.97,99.03,1504
20160301|2015-12-17 09:30,17,99.03,99.115,98.87,99.105,1645
20160301|2015-12-17 10:00,17,99.105,99.25,99.085,99.225,2547
20160301|2015-12-17 10:30,17,99.22,99.32,99.195,99.32,1945
20160301|2015-12-17 11:00,17,99.315,99.345,99.275,99.325,1079
20160301|2015-12-17 11:30,17,99.325,99.33,99.19,99.195,1041
20160301|2015-12-17 12:00,17,99.205,99.265,99.195,99.235,415
20160301|2015-12-17 12:30,17,99.225,99.315,99.225,99.3,644
20160301|2015-12-17 13:00,17,99.29,99.29,99.23,99.27,387
20160301|2015-12-17 13:30,17,99.265,99.33,99.265,99.325,701
20160301|2015-12-17 14:00,17,99.325,99.325,99.26,99.29,391
20160301|2015-12-17 14:30,17,99.285,99.31,99.175,99.19,1793
20160301|2015-12-17 15:00,17,99.2,99.22,99.185,99.2,285
20160301|2015-12-17 15:30,17,99.205,99.205,99.11,99.11,129
20160301|2015-12-17 19:00,18,99.05,99.07,99.01,99.07,409
20160301|2015-12-17 19:30,18,99.07,99.1,99.045,99.075,190
20160301|2015-12-17 20:00,18,99.07,99.09,99.04,99.04,210
20160301|2015-12-17 20:30,18,99.045,99.045,98.985,98.995,330
20160301|2015-12-17 21:00,18,99.02,99.03,98.985,99,307
20160301|2015-12-17 21:30,18,99,99.29,98.96,99.09,4549
20160301|2015-12-17 22:00,18,99.09,99.11,98.875,98.925,1294
20160301|2015-12-17 22:30,18,98.905,98.985,98.895,98.945,387
20160301|2015-12-17 23:00,18,98.94,98.94,98.865,98.9,204
20160301|2015-12-17 23:30,18,98.9,98.935,98.845,98.85,164
20160301|2015-12-18 00:00,18,98.86,98.89,98.8,98.81,309
20160301|2015-12-18 00:30,18,98.815,98.85,98.745,98.77,1156
20160301|2015-12-18 01:00,18,98.765,98.845,98.75,98.81,413
20160301|2015-12-18 01:30,18,98.81,98.81,98.725,98.735,220
20160301|2015-12-18 02:00,18,98.745,99.145,98.725,99.08,2217
20160301|2015-12-18 02:30,18,99.095,99.125,98.9,98.915,1056
20160301|2015-12-18 03:00,18,98.91,99.06,98.91,98.96,624
20160301|2015-12-18 03:30,18,98.96,99.02,98.93,98.975,423
20160301|2015-12-18 04:00,18,98.975,98.995,98.92,98.96,256
20160301|2015-12-18 04:30,18,98.965,99.035,98.94,99.025,176
20160301|2015-12-18 05:00,18,99.01,99.045,98.99,98.99,265
20160301|2015-12-18 05:30,18,98.985,98.995,98.91,98.92,288
20160301|2015-12-18 06:00,18,98.925,98.945,98.84,98.945,680
20160301|2015-12-18 06:30,18,98.935,98.975,98.885,98.94,371
20160301|2015-12-18 07:00,18,98.94,99.005,98.87,99,777
20160301|2015-12-18 07:30,18,99,99.1,99,99.07,651
20160301|2015-12-18 08:00,18,99.075,99.135,99.04,99.11,694
20160301|2015-12-18 08:30,18,99.12,99.135,98.94,98.94,907
20160301|2015-12-18 09:00,18,98.95,98.955,98.75,98.815,2590
20160301|2015-12-18 09:30,18,98.825,98.945,98.78,98.875,1740
20160301|2015-12-18 10:00,18,98.87,98.915,98.815,98.825,870
20160301|2015-12-18 10:30,18,98.82,98.87,98.785,98.82,517
20160301|2015-12-18 11:00,18,98.81,98.885,98.8,98.885,384
20160301|2015-12-18 11:30,18,98.88,98.935,98.855,98.93,335
20160301|2015-12-18 12:00,18,98.93,98.96,98.895,98.9,374
20160301|2015-12-18 12:30,18,98.9,98.94,98.9,98.94,291
20160301|2015-12-18 13:00,18,98.94,98.95,98.88,98.885,590
20160301|2015-12-18 13:30,18,98.88,98.89,98.725,98.73,1303
20160301|2015-12-18 14:00,18,98.73,98.77,98.665,98.705,526
20160301|2015-12-18 14:30,18,98.705,98.745,98.68,98.68,446
20160301|2015-12-18 15:00,18,98.695,98.755,98.695,98.73,136
20160301|2015-12-18 15:30,18,98.725,98.755,98.72,98.725,21
20160301|2015-12-20 17:00,21,98.78,98.785,98.685,98.685,26
20160301|2015-12-20 17:30,21,98.68,98.74,98.68,98.735,13
20160301|2015-12-20 18:00,21,98.725,98.755,98.715,98.73,568
20160301|2015-12-20 18:30,21,98.715,98.765,98.7,98.71,359
20160301|2015-12-20 19:00,21,98.705,98.71,98.585,98.62,1423
20160301|2015-12-20 19:30,21,98.62,98.68,98.615,98.66,245
20160301|2015-12-20 20:00,21,98.67,98.72,98.65,98.7,64
20160301|2015-12-20 20:30,21,98.7,98.705,98.685,98.7,42
20160301|2015-12-20 21:00,21,98.71,98.725,98.7,98.72,77
20160301|2015-12-20 21:30,21,98.71,98.725,98.705,98.705,38
20160301|2015-12-20 22:00,21,98.7,98.72,98.685,98.685,36
20160301|2015-12-20 22:30,21,98.695,98.7,98.68,98.695,24
20160301|2015-12-20 23:00,21,98.69,98.73,98.69,98.69,53
20160301|2015-12-20 23:30,21,98.695,98.705,98.675,98.695,9
20160301|2015-12-21 00:00,21,98.675,98.675,98.625,98.645,33
20160301|2015-12-21 00:30,21,98.635,98.685,98.61,98.66,123
20160301|2015-12-21 01:00,21,98.675,98.69,98.63,98.655,184
20160301|2015-12-21 01:30,21,98.67,98.74,98.615,98.705,356
20160301|2015-12-21 02:00,21,98.7,98.76,98.63,98.745,421
20160301|2015-12-21 02:30,21,98.745,98.835,98.74,98.79,448
20160301|2015-12-21 03:00,21,98.805,98.83,98.775,98.795,145
20160301|2015-12-21 03:30,21,98.79,98.83,98.76,98.815,157
20160301|2015-12-21 04:00,21,98.81,98.825,98.74,98.745,139
20160301|2015-12-21 04:30,21,98.765,98.855,98.75,98.765,278
20160301|2015-12-21 05:00,21,98.755,98.78,98.73,98.755,73
20160301|2015-12-21 05:30,21,98.745,98.775,98.72,98.765,111
20160301|2015-12-21 06:00,21,98.76,98.785,98.75,98.785,175
20160301|2015-12-21 06:30,21,98.79,98.82,98.74,98.785,128
20160301|2015-12-21 07:00,21,98.785,98.81,98.67,98.68,900
20160301|2015-12-21 07:30,21,98.67,98.68,98.52,98.525,1826
20160301|2015-12-21 08:00,21,98.52,98.6,98.44,98.56,1618
20160301|2015-12-21 08:30,21,98.56,98.63,98.52,98.535,1297
20160301|2015-12-21 09:00,21,98.535,98.535,98.415,98.455,1046
20160301|2015-12-21 09:30,21,98.455,98.495,98.415,98.44,989
20160301|2015-12-21 10:00,21,98.435,98.485,98.37,98.41,2149
20160301|2015-12-21 10:30,21,98.41,98.41,98.295,98.41,1561
20160301|2015-12-21 11:00,21,98.4,98.45,98.38,98.39,658
20160301|2015-12-21 11:30,21,98.4,98.515,98.395,98.49,641
20160301|2015-12-21 12:00,21,98.49,98.49,98.44,98.45,368
20160301|2015-12-21 12:30,21,98.45,98.495,98.445,98.49,582
20160301|2015-12-21 13:00,21,98.49,98.49,98.39,98.4,389
20160301|2015-12-21 13:30,21,98.4,98.415,98.35,98.375,510
20160301|2015-12-21 14:00,21,98.375,98.415,98.37,98.39,264
20160301|2015-12-21 14:30,21,98.39,98.425,98.375,98.415,280
20160301|2015-12-21 15:00,21,98.415,98.44,98.395,98.44,51
20160301|2015-12-21 15:30,21,98.44,98.49,98.44,98.49,40
20160301|2015-12-21 19:00,22,98.5,98.515,98.45,98.48,109
20160301|2015-12-21 19:30,22,98.48,98.48,98.42,98.425,131
20160301|2015-12-21 20:00,22,98.42,98.455,98.415,98.445,232
20160301|2015-12-21 20:30,22,98.44,98.46,98.42,98.42,58
20160301|2015-12-21 21:00,22,98.43,98.45,98.395,98.44,47
20160301|2015-12-21 21:30,22,98.45,98.47,98.435,98.445,26
20160301|2015-12-21 22:00,22,98.455,98.47,98.435,98.435,30
20160301|2015-12-21 22:30,22,98.44,98.445,98.405,98.425,31
20160301|2015-12-21 23:00,22,98.43,98.46,98.425,98.46,22
20160301|2015-12-21 23:30,22,98.46,98.49,98.46,98.48,91
20160301|2015-12-22 00:00,22,98.465,98.505,98.465,98.48,82
20160301|2015-12-22 00:30,22,98.47,98.485,98.43,98.435,51
20160301|2015-12-22 01:00,22,98.445,98.515,98.445,98.46,157
20160301|2015-12-22 01:30,22,98.465,98.465,98.395,98.395,148
20160301|2015-12-22 02:00,22,98.41,98.495,98.38,98.42,273
20160301|2015-12-22 02:30,22,98.425,98.45,98.37,98.385,115
20160301|2015-12-22 03:00,22,98.385,98.39,98.3,98.31,277
20160301|2015-12-22 03:30,22,98.31,98.325,98.22,98.28,874
20160301|2015-12-22 04:00,22,98.285,98.32,98.275,98.305,220
20160301|2015-12-22 04:30,22,98.29,98.32,98.28,98.32,246
20160301|2015-12-22 05:00,22,98.315,98.355,98.285,98.295,131
20160301|2015-12-22 05:30,22,98.295,98.305,98.215,98.235,631
20160301|2015-12-22 06:00,22,98.23,98.26,98.215,98.245,363
20160301|2015-12-22 06:30,22,98.245,98.29,98.22,98.23,522
20160301|2015-12-22 07:00,22,98.24,98.245,98.13,98.17,911
20160301|2015-12-22 07:30,22,98.2,98.265,98.135,98.17,921
20160301|2015-12-22 08:00,22,98.165,98.235,98.14,98.15,616
20160301|2015-12-22 08:30,22,98.15,98.195,98.105,98.11,1750
20160301|2015-12-22 09:00,22,98.11,98.14,98.005,98.04,2376
20160301|2015-12-22 09:30,22,98.045,98.14,98.025,98.13,994
20160301|2015-12-22 10:00,22,98.135,98.165,98.045,98.085,1165
20160301|2015-12-22 10:30,22,98.085,98.155,98.07,98.08,740
20160301|2015-12-22 11:00,22,98.08,98.135,98.05,98.13,529
20160301|2015-12-22 11:30,22,98.125,98.155,98.09,98.12,462
20160301|2015-12-22 12:00,22,98.125,98.16,98.115,98.145,314
20160301|2015-12-22 12:30,22,98.15,98.165,98.13,98.155,224
20160301|2015-12-22 13:00,22,98.15,98.18,98.14,98.16,267
20160301|2015-12-22 13:30,22,98.155,98.28,98.155,98.25,949
20160301|2015-12-22 14:00,22,98.245,98.245,98.21,98.23,319
20160301|2015-12-22 14:30,22,98.235,98.25,98.22,98.235,185
20160301|2015-12-22 15:00,22,98.235,98.25,98.205,98.215,50
20160301|2015-12-22 15:30,22,98.215,98.235,98.18,98.2,39
20160301|2015-12-22 19:00,23,98.225,98.26,98.21,98.25,80
20160301|2015-12-22 19:30,23,98.25,98.285,98.25,98.27,68
20160301|2015-12-22 20:00,23,98.27,98.33,98.27,98.33,101
20160301|2015-12-22 20:30,23,98.33,98.33,98.28,98.29,158
20160301|2015-12-22 21:00,23,98.28,98.3,98.27,98.295,265
20160301|2015-12-22 21:30,23,98.295,98.3,98.24,98.24,242
20160301|2015-12-22 22:00,23,98.24,98.29,98.24,98.28,28
20160301|2015-12-22 22:30,23,98.275,98.315,98.275,98.3,15
20160301|2015-12-22 23:00,23,98.285,98.285,98.275,98.285,26
20160301|2015-12-22 23:30,23,98.275,98.285,98.27,98.27,9
20160301|2015-12-23 00:00,23,98.26,98.305,98.26,98.3,25
20160301|2015-12-23 00:30,23,98.3,98.305,98.265,98.265,60
20160301|2015-12-23 01:00,23,98.265,98.33,98.265,98.325,91
20160301|2015-12-23 01:30,23,98.315,98.32,98.245,98.285,194
20160301|2015-12-23 02:00,23,98.29,98.415,98.29,98.41,248
20160301|2015-12-23 02:30,23,98.415,98.425,98.38,98.41,237
20160301|2015-12-23 03:00,23,98.41,98.425,98.34,98.385,217
20160301|2015-12-23 03:30,23,98.385,98.41,98.33,98.39,249
20160301|2015-12-23 04:00,23,98.4,98.4,98.305,98.315,154
20160301|2015-12-23 04:30,23,98.325,98.37,98.32,98.365,101
20160301|2015-12-23 05:00,23,98.38,98.38,98.27,98.285,185
20160301|2015-12-23 05:30,23,98.285,98.32,98.255,98.28,115
20160301|2015-12-23 06:00,23,98.285,98.33,98.275,98.315,105
20160301|2015-12-23 06:30,23,98.315,98.355,98.315,98.345,122
20160301|2015-12-23 07:00,23,98.34,98.405,98.335,98.38,327
20160301|2015-12-23 07:30,23,98.385,98.485,98.355,98.47,1008
20160301|2015-12-23 08:00,23,98.47,98.525,98.41,98.41,1076
20160301|2015-12-23 08:30,23,98.41,98.505,98.385,98.46,1222
20160301|2015-12-23 09:00,23,98.465,98.49,98.4,98.48,751
20160301|2015-12-23 09:30,23,98.48,98.595,98.44,98.585,1662
20160301|2015-12-23 10:00,23,98.585,98.63,98.51,98.6,2217
20160301|2015-12-23 10:30,23,98.6,98.645,98.57,98.63,706
20160301|2015-12-23 11:00,23,98.625,98.665,98.59,98.62,1008
20160301|2015-12-23 11:30,23,98.615,98.64,98.565,98.57,348
20160301|2015-12-23 12:00,23,98.565,98.585,98.47,98.48,774
20160301|2015-12-23 12:30,23,98.475,98.495,98.4,98.41,547
20160301|2015-12-23 13:00,23,98.41,98.455,98.365,98.435,554
20160301|2015-12-23 13:30,23,98.435,98.445,98.33,98.39,672
20160301|2015-12-23 14:00,23,98.39,98.425,98.36,98.365,348
20160301|2015-12-23 14:30,23,98.365,98.39,98.3,98.305,346
20160301|2015-12-23 15:00,23,98.31,98.37,98.31,98.37,83
20160301|2015-12-23 15:30,23,98.4,98.41,98.385,98.4,37
20160301|2015-12-23 19:00,24,98.39,98.39,98.32,98.33,128
20160301|2015-12-23 19:30,24,98.33,98.365,98.315,98.35,39
20160301|2015-12-23 20:00,24,98.325,98.335,98.28,98.285,90
20160301|2015-12-23 20:30,24,98.285,98.31,98.205,98.23,194
20160301|2015-12-23 21:00,24,98.22,98.22,98.16,98.185,223
20160301|2015-12-23 21:30,24,98.195,98.255,98.185,98.255,233
20160301|2015-12-23 22:00,24,98.25,98.275,98.245,98.26,126
20160301|2015-12-23 22:30,24,98.27,98.27,98.225,98.24,45
20160301|2015-12-23 23:00,24,98.22,98.225,98.165,98.2,214
20160301|2015-12-23 23:30,24,98.195,98.21,98.19,98.195,149
20160301|2015-12-24 00:00,24,98.195,98.215,98.185,98.185,114
20160301|2015-12-24 00:30,24,98.2,98.25,98.2,98.23,124
20160301|2015-12-24 01:00,24,98.22,98.22,98.14,98.14,131
20160301|2015-12-24 01:30,24,98.145,98.16,98.07,98.09,262
20160301|2015-12-24 02:00,24,98.09,98.15,98.08,98.115,172
20160301|2015-12-24 02:30,24,98.115,98.135,98.015,98.065,193
20160301|2015-12-24 03:00,24,98.08,98.09,97.97,98.01,818
20160301|2015-12-24 03:30,24,98.01,98.035,97.995,98.02,140
20160301|2015-12-24 04:00,24,98.01,98.01,97.97,98.005,73
20160301|2015-12-24 04:30,24,97.995,98.02,97.975,98.01,149
20160301|2015-12-24 05:00,24,98.015,98.05,97.985,98.025,208
20160301|2015-12-24 05:30,24,98.02,98.06,98.005,98.06,70
20160301|2015-12-24 06:00,24,98.065,98.155,98.06,98.145,374
20160301|2015-12-24 06:30,24,98.14,98.14,98.065,98.1,131
20160301|2015-12-24 07:00,24,98.085,98.145,98.07,98.08,175
20160301|2015-12-24 07:30,24,98.085,98.16,98.06,98.095,425
20160301|2015-12-24 08:00,24,98.095,98.13,98.025,98.07,381
20160301|2015-12-24 08:30,24,98.08,98.08,97.96,97.99,525
20160301|2015-12-24 09:00,24,97.985,98.065,97.985,98.06,579
20160301|2015-12-24 09:30,24,98.06,98.095,97.955,97.96,555
20160301|2015-12-24 10:00,24,97.96,98.03,97.955,97.98,532
20160301|2015-12-24 10:30,24,97.985,97.995,97.935,97.995,562
20160301|2015-12-24 11:00,24,97.99,97.995,97.955,97.995,306
20160301|2015-12-24 11:30,24,97.99,98.05,97.985,98.02,648
20160301|2015-12-24 12:00,24,98.02,98.04,98,98.04,43
20160301|2015-12-27 17:00,28,97.97,97.97,97.935,97.945,17
20160301|2015-12-27 17:30,28,97.945,97.945,97.905,97.925,10
20160301|2015-12-27 18:00,28,97.975,97.975,97.89,97.89,33
20160301|2015-12-27 18:30,28,97.9,97.95,97.9,97.95,23
20160301|2015-12-27 19:00,28,97.95,97.965,97.925,97.935,45
20160301|2015-12-27 19:30,28,97.925,97.96,97.92,97.925,53
20160301|2015-12-27 20:00,28,97.925,97.93,97.9,97.9,276
20160301|2015-12-27 20:30,28,97.9,97.915,97.9,97.905,58
20160301|2015-12-27 21:00,28,97.895,97.905,97.89,97.89,20
20160301|2015-12-27 21:30,28,97.885,97.885,97.865,97.875,117
20160301|2015-12-27 22:00,28,97.865,97.89,97.865,97.89,36
20160301|2015-12-27 22:30,28,97.9,97.905,97.88,97.905,43
20160301|2015-12-27 23:00,28,97.905,97.94,97.905,97.93,31
20160301|2015-12-27 23:30,28,97.915,97.925,97.9,97.9,24
20160301|2015-12-28 00:00,28,97.9,97.975,97.9,97.96,28
20160301|2015-12-28 00:30,28,97.96,97.96,97.945,97.945,47
20160301|2015-12-28 01:00,28,97.96,98.05,97.96,98.03,376
20160301|2015-12-28 01:30,28,98.03,98.055,97.99,97.995,87
20160301|2015-12-28 02:00,28,98,98.01,97.935,97.935,130
20160301|2015-12-28 02:30,28,97.94,97.98,97.925,97.97,121
20160301|2015-12-28 03:00,28,97.965,97.965,97.905,97.935,89
20160301|2015-12-28 03:30,28,97.94,97.94,97.885,97.905,65
20160301|2015-12-28 04:00,28,97.92,97.935,97.895,97.895,51
20160301|2015-12-28 04:30,28,97.905,97.905,97.835,97.895,181
20160301|2015-12-28 05:00,28,97.89,97.89,97.84,97.865,137
20160301|2015-12-28 05:30,28,97.865,97.89,97.85,97.875,177
20160301|2015-12-28 06:00,28,97.88,97.895,97.85,97.88,60
20160301|2015-12-28 06:30,28,97.88,97.95,97.865,97.94,328
20160301|2015-12-28 07:00,28,97.94,98.025,97.935,97.995,275
20160301|2015-12-28 07:30,28,97.995,98.015,97.93,97.945,259
20160301|2015-12-28 08:00,28,97.945,97.96,97.93,97.93,203
20160301|2015-12-28 08:30,28,97.93,97.945,97.89,97.915,843
20160301|2015-12-28 09:00,28,97.915,97.96,97.91,97.945,644
20160301|2015-12-28 09:30,28,97.94,98.05,97.89,97.94,1334
20160301|2015-12-28 10:00,28,97.935,97.965,97.88,97.9,850
20160301|2015-12-28 10:30,28,97.905,97.93,97.855,97.905,803
20160301|2015-12-28 11:00,28,97.905,97.95,97.89,97.95,299
20160301|2015-12-28 11:30,28,97.955,97.965,97.94,97.965,352
20160301|2015-12-28 12:00,28,97.97,97.97,97.935,97.96,365
20160301|2015-12-28 12:30,28,97.96,98,97.935,98,393
20160301|2015-12-28 13:00,28,98,98,97.95,97.96,287
20160301|2015-12-28 13:30,28,97.96,97.97,97.94,97.955,433
20160301|2015-12-28 14:00,28,97.95,97.98,97.945,97.98,270
20160301|2015-12-28 14:30,28,97.98,97.995,97.965,97.98,394
20160301|2015-12-28 15:00,28,97.975,98,97.97,98,82
20160301|2015-12-28 15:30,28,97.99,98.005,97.99,98.005,22
20160301|2015-12-28 19:00,29,97.925,97.93,97.895,97.895,89
20160301|2015-12-28 19:30,29,97.895,97.92,97.895,97.905,29
20160301|2015-12-28 20:00,29,97.91,97.92,97.885,97.905,39
20160301|2015-12-28 20:30,29,97.9,97.935,97.895,97.925,246
20160301|2015-12-28 21:00,29,97.915,97.93,97.9,97.9,62
20160301|2015-12-28 21:30,29,97.895,97.91,97.89,97.89,50
20160301|2015-12-28 22:00,29,97.89,97.9,97.89,97.9,18
20160301|2015-12-28 22:30,29,97.925,97.94,97.92,97.935,8
20160301|2015-12-28 23:00,29,97.95,97.955,97.92,97.93,27
20160301|2015-12-28 23:30,29,97.935,97.955,97.935,97.935,20
20160301|2015-12-29 00:00,29,97.935,97.935,97.91,97.91,39
20160301|2015-12-29 00:30,29,97.905,97.98,97.9,97.98,100
20160301|2015-12-29 01:00,29,97.985,98.025,97.97,98,264
20160301|2015-12-29 01:30,29,97.995,98,97.93,97.935,417
20160301|2015-12-29 02:00,29,97.94,97.955,97.895,97.9,211
20160301|2015-12-29 02:30,29,97.9,97.925,97.865,97.905,237
20160301|2015-12-29 03:00,29,97.885,97.92,97.84,97.9,498
20160301|2015-12-29 03:30,29,97.91,97.985,97.9,97.97,101
20160301|2015-12-29 04:00,29,97.975,98.025,97.965,98.02,134
20160301|2015-12-29 04:30,29,98.03,98.07,98.025,98.06,371
20160301|2015-12-29 05:00,29,98.065,98.08,98.025,98.05,632
20160301|2015-12-29 05:30,29,98.05,98.1,98.05,98.085,300
20160301|2015-12-29 06:00,29,98.085,98.09,98.06,98.07,127
20160301|2015-12-29 06:30,29,98.07,98.105,98.055,98.055,345
20160301|2015-12-29 07:00,29,98.045,98.2,98.045,98.185,624
20160301|2015-12-29 07:30,29,98.195,98.44,98.195,98.35,2013
20160301|2015-12-29 08:00,29,98.35,98.355,98.285,98.35,661
20160301|2015-12-29 08:30,29,98.345,98.355,98.275,98.275,927
20160301|2015-12-29 09:00,29,98.27,98.3,98.195,98.265,831
20160301|2015-12-29 09:30,29,98.265,98.435,98.23,98.43,1318
20160301|2015-12-29 10:00,29,98.43,98.475,98.365,98.4,1387
20160301|2015-12-29 10:30,29,98.405,98.425,98.34,98.365,524
20160301|2015-12-29 11:00,29,98.37,98.4,98.35,98.375,531
20160301|2015-12-29 11:30,29,98.375,98.375,98.255,98.27,874
20160301|2015-12-29 12:00,29,98.265,98.335,98.265,98.33,418
20160301|2015-12-29 12:30,29,98.33,98.33,98.23,98.24,469
20160301|2015-12-29 13:00,29,98.24,98.255,98.225,98.235,348
20160301|2015-12-29 13:30,29,98.23,98.23,98.155,98.165,1207
20160301|2015-12-29 14:00,29,98.16,98.21,98.16,98.21,307
20160301|2015-12-29 14:30,29,98.21,98.22,98.185,98.205,235
20160301|2015-12-29 15:00,29,98.215,98.23,98.205,98.23,37
20160301|2015-12-29 15:30,29,98.23,98.34,98.23,98.34,78
20160301|2015-12-29 19:00,30,98.305,98.32,98.275,98.32,127
20160301|2015-12-29 19:30,30,98.32,98.36,98.32,98.35,89
20160301|2015-12-29 20:00,30,98.34,98.345,98.3,98.34,64
20160301|2015-12-29 20:30,30,98.335,98.335,98.29,98.3,39
20160301|2015-12-29 21:00,30,98.3,98.315,98.27,98.27,90
20160301|2015-12-29 21:30,30,98.28,98.3,98.275,98.275,166
20160301|2015-12-29 22:00,30,98.275,98.275,98.255,98.265,22
20160301|2015-12-29 22:30,30,98.255,98.27,98.255,98.27,27
20160301|2015-12-29 23:00,30,98.27,98.27,98.24,98.25,20
20160301|2015-12-29 23:30,30,98.245,98.255,98.225,98.25,44
20160301|2015-12-30 00:00,30,98.26,98.265,98.23,98.24,24
20160301|2015-12-30 00:30,30,98.24,98.29,98.225,98.28,64
20160301|2015-12-30 01:00,30,98.275,98.285,98.235,98.255,90
20160301|2015-12-30 01:30,30,98.25,98.26,98.195,98.245,84
20160301|2015-12-30 02:00,30,98.26,98.27,98.19,98.255,127
20160301|2015-12-30 02:30,30,98.265,98.265,98.21,98.24,100
20160301|2015-12-30 03:00,30,98.245,98.255,98.195,98.235,66
20160301|2015-12-30 03:30,30,98.22,98.28,98.2,98.245,131
20160301|2015-12-30 04:00,30,98.265,98.34,98.265,98.315,102
20160301|2015-12-30 04:30,30,98.32,98.345,98.3,98.34,96
20160301|2015-12-30 05:00,30,98.34,98.385,98.33,98.35,123
20160301|2015-12-30 05:30,30,98.335,98.355,98.31,98.355,62
20160301|2015-12-30 06:00,30,98.36,98.365,98.295,98.295,46
20160301|2015-12-30 06:30,30,98.295,98.36,98.28,98.355,95
20160301|2015-12-30 07:00,30,98.355,98.41,98.315,98.4,346
20160301|2015-12-30 07:30,30,98.405,98.495,98.315,98.325,787
20160301|2015-12-30 08:00,30,98.325,98.33,98.26,98.275,922
20160301|2015-12-30 08:30,30,98.285,98.43,98.25,98.43,564
20160301|2015-12-30 09:00,30,98.41,98.43,98.335,98.425,801
20160301|2015-12-30 09:30,30,98.43,98.47,98.36,98.41,870
20160301|2015-12-30 10:00,30,98.405,98.465,98.345,98.42,885
20160301|2015-12-30 10:30,30,98.41,98.425,98.38,98.415,193
20160301|2015-12-30 11:00,30,98.415,98.48,98.415,98.45,393
20160301|2015-12-30 11:30,30,98.45,98.45,98.4,98.435,150
20160301|2015-12-30 12:00,30,98.435,98.475,98.39,98.45,236
20160301|2015-12-30 12:30,30,98.45,98.485,98.4,98.415,207
20160301|2015-12-30 13:00,30,98.425,98.45,98.385,98.4,250
20160301|2015-12-30 13:30,30,98.39,98.39,98.345,98.345,362
20160301|2015-12-30 14:00,30,98.34,98.37,98.3,98.3,392
20160301|2015-12-30 14:30,30,98.31,98.31,98.255,98.305,467
20160301|2015-12-30 15:00,30,98.295,98.305,98.28,98.305,21
20160301|2015-12-30 15:30,30,98.305,98.315,98.29,98.29,34
20160301|2015-12-30 19:00,31,98.26,98.345,98.255,98.33,72
20160301|2015-12-30 19:30,31,98.32,98.325,98.3,98.325,41
20160301|2015-12-30 20:00,31,98.33,98.335,98.315,98.32,13
20160301|2015-12-30 20:30,31,98.325,98.35,98.325,98.34,30
20160301|2015-12-30 21:00,31,98.33,98.335,98.315,98.315,6
20160301|2015-12-30 21:30,31,98.31,98.31,98.28,98.285,22
20160301|2015-12-30 22:00,31,98.285,98.29,98.27,98.29,20
20160301|2015-12-30 22:30,31,98.305,98.305,98.275,98.275,9
20160301|2015-12-30 23:00,31,98.265,98.29,98.26,98.29,15
20160301|2015-12-30 23:30,31,98.29,98.3,98.29,98.3,20
20160301|2015-12-31 00:00,31,98.31,98.315,98.285,98.29,16
20160301|2015-12-31 00:30,31,98.295,98.3,98.285,98.29,36
20160301|2015-12-31 01:00,31,98.28,98.335,98.28,98.32,97
20160301|2015-12-31 01:30,31,98.325,98.325,98.295,98.295,51
20160301|2015-12-31 02:00,31,98.29,98.385,98.265,98.345,130
20160301|2015-12-31 02:30,31,98.34,98.375,98.33,98.335,57
20160301|2015-12-31 03:00,31,98.335,98.34,98.305,98.34,61
20160301|2015-12-31 03:30,31,98.335,98.34,98.28,98.325,86
20160301|2015-12-31 04:00,31,98.34,98.47,98.325,98.46,205
20160301|2015-12-31 04:30,31,98.455,98.485,98.41,98.425,122
20160301|2015-12-31 05:00,31,98.43,98.455,98.38,98.455,162
20160301|2015-12-31 05:30,31,98.455,98.555,98.42,98.54,303
20160301|2015-12-31 06:00,31,98.54,98.555,98.495,98.55,453
20160301|2015-12-31 06:30,31,98.55,98.595,98.53,98.58,174
20160301|2015-12-31 07:00,31,98.58,98.615,98.545,98.55,389
20160301|2015-12-31 07:30,31,98.555,98.595,98.515,98.57,366
20160301|2015-12-31 08:00,31,98.565,98.655,98.555,98.615,355
20160301|2015-12-31 08:30,31,98.61,98.63,98.56,98.595,569
20160301|2015-12-31 09:00,31,98.595,98.6,98.485,98.525,670
20160301|2015-12-31 09:30,31,98.53,98.785,98.47,98.745,1842
20160301|2015-12-31 10:00,31,98.745,98.845,98.7,98.76,2058
20160301|2015-12-31 10:30,31,98.76,98.8,98.725,98.765,578
20160301|2015-12-31 11:00,31,98.77,98.78,98.72,98.74,466
20160301|2015-12-31 11:30,31,98.74,98.8,98.715,98.75,6090
20160301|2015-12-31 12:00,31,98.755,98.78,98.63,98.67,985
20160301|2015-12-31 12:30,31,98.67,98.765,98.67,98.715,452
20160301|2015-12-31 13:00,31,98.71,98.765,98.68,98.73,280
20160301|2015-12-31 13:30,31,98.735,98.795,98.735,98.795,377
20160301|2015-12-31 14:00,31,98.79,98.795,98.685,98.695,348
20160301|2015-12-31 14:30,31,98.695,98.725,98.655,98.725,315
20160301|2015-12-31 15:00,31,98.73,98.73,98.715,98.73,71
20160301|2015-12-31 15:30,31,98.705,98.805,98.7,98.76,229
20160301|2016-01-03 17:00,4,98.76,98.84,98.76,98.84,60
20160301|2016-01-03 17:30,4,98.84,98.88,98.8,98.835,124
20160301|2016-01-03 18:00,4,98.835,98.845,98.8,98.84,31
20160301|2016-01-03 18:30,4,98.85,98.905,98.835,98.895,102
20160301|2016-01-03 19:00,4,98.88,99.04,98.88,98.97,564
20160301|2016-01-03 19:30,4,98.97,98.975,98.77,98.795,552
20160301|2016-01-03 20:00,4,98.775,98.78,98.71,98.73,542
20160301|2016-01-03 20:30,4,98.72,98.74,98.655,98.685,414
20160301|2016-01-03 21:00,4,98.685,98.705,98.67,98.695,135
20160301|2016-01-03 21:30,4,98.695,98.705,98.655,98.675,139
20160301|2016-01-03 22:00,4,98.67,98.69,98.61,98.62,173
20160301|2016-01-03 22:30,4,98.625,98.635,98.58,98.595,272
20160301|2016-01-03 23:00,4,98.605,98.625,98.56,98.575,220
20160301|2016-01-03 23:30,4,98.575,98.575,98.4,98.46,983
20160301|2016-01-04 00:00,4,98.46,98.505,98.445,98.5,420
20160301|2016-01-04 00:30,4,98.5,98.565,98.5,98.535,223
20160301|2016-01-04 01:00,4,98.535,98.585,98.485,98.52,511
20160301|2016-01-04 01:30,4,98.525,98.53,98.285,98.34,999
20160301|2016-01-04 02:00,4,98.335,98.345,98.11,98.16,2064
20160301|2016-01-04 02:30,4,98.155,98.31,98.125,98.27,652
20160301|2016-01-04 03:00,4,98.275,98.34,98.255,98.31,580
20160301|2016-01-04 03:30,4,98.31,98.32,98.19,98.2,389
20160301|2016-01-04 04:00,4,98.205,98.275,98.155,98.265,519
20160301|2016-01-04 04:30,4,98.265,98.35,98.245,98.35,326
20160301|2016-01-04 05:00,4,98.35,98.405,98.31,98.315,568
20160301|2016-01-04 05:30,4,98.315,98.365,98.28,98.295,394
20160301|2016-01-04 06:00,4,98.285,98.365,98.245,98.36,669
20160301|2016-01-04 06:30,4,98.36,98.455,98.345,98.38,524
20160301|2016-01-04 07:00,4,98.395,98.54,98.395,98.53,1224
20160301|2016-01-04 07:30,4,98.535,98.785,98.52,98.745,3558
20160301|2016-01-04 08:00,4,98.735,98.76,98.66,98.745,987
20160301|2016-01-04 08:30,4,98.745,98.855,98.675,98.835,1766
20160301|2016-01-04 09:00,4,98.82,99.02,98.745,98.915,3203
20160301|2016-01-04 09:30,4,98.92,99.14,98.9,99.125,3253
20160301|2016-01-04 10:00,4,99.13,99.3,99.055,99.27,2979
20160301|2016-01-04 10:30,4,99.27,99.28,99.15,99.155,1375
20160301|2016-01-04 11:00,4,99.155,99.175,99.045,99.06,2054
20160301|2016-01-04 11:30,4,99.065,99.095,99.01,99.055,1131
20160301|2016-01-04 12:00,4,99.05,99.085,99.025,99.06,914
20160301|2016-01-04 12:30,4,99.06,99.06,99,99.01,820
20160301|2016-01-04 13:00,4,99.005,99.06,98.985,99.03,520
20160301|2016-01-04 13:30,4,99.03,99.03,98.96,98.97,764
20160301|2016-01-04 14:00,4,98.97,98.975,98.905,98.94,679
20160301|2016-01-04 14:30,4,98.945,98.98,98.925,98.96,507
20160301|2016-01-04 15:00,4,98.95,98.96,98.915,98.925,53
20160301|2016-01-04 15:30,4,98.94,98.95,98.91,98.93,45
20160301|2016-01-04 19:00,5,98.91,98.94,98.855,98.875,429
20160301|2016-01-04 19:30,5,98.9,98.995,98.9,98.98,287
20160301|2016-01-04 20:00,5,98.98,98.995,98.955,98.99,111
20160301|2016-01-04 20:30,5,98.99,99.045,98.99,99.035,284
20160301|2016-01-04 21:00,5,99.03,99.05,99.015,99.015,74
20160301|2016-01-04 21:30,5,99.015,99.025,98.995,99,54
20160301|2016-01-04 22:00,5,99,99.005,98.965,98.985,84
20160301|2016-01-04 22:30,5,98.975,98.985,98.955,98.985,122
20160301|2016-01-04 23:00,5,98.99,98.995,98.925,98.925,80
20160301|2016-01-04 23:30,5,98.93,98.945,98.905,98.925,69
20160301|2016-01-05 00:00,5,98.925,98.945,98.89,98.94,348
20160301|2016-01-05 00:30,5,98.94,98.975,98.93,98.955,79
20160301|2016-01-05 01:00,5,98.95,99.105,98.95,99.1,343
20160301|2016-01-05 01:30,5,99.105,99.115,99.03,99.07,242
20160301|2016-01-05 02:00,5,99.065,99.09,98.995,99.09,403
20160301|2016-01-05 02:30,5,99.08,99.225,99.065,99.195,404
20160301|2016-01-05 03:00,5,99.195,99.205,99.12,99.165,722
20160301|2016-01-05 03:30,5,99.16,99.285,99.155,99.27,1373
20160301|2016-01-05 04:00,5,99.26,99.325,99.2,99.275,1367
20160301|2016-01-05 04:30,5,99.275,99.355,99.235,99.34,701
20160301|2016-01-05 05:00,5,99.345,99.38,99.305,99.325,1496
20160301|2016-01-05 05:30,5,99.325,99.395,99.32,99.38,1401
20160301|2016-01-05 06:00,5,99.38,99.39,99.33,99.385,904
20160301|2016-01-05 06:30,5,99.38,99.4,99.36,99.4,641
20160301|2016-01-05 07:00,5,99.395,99.49,99.375,99.4,3837
20160301|2016-01-05 07:30,5,99.4,99.475,99.38,99.475,2795
20160301|2016-01-05 08:00,5,99.485,99.505,99.37,99.415,1958
20160301|2016-01-05 08:30,5,99.415,99.53,99.395,99.53,2556
20160301|2016-01-05 09:00,5,99.535,99.635,99.51,99.625,3300
20160301|2016-01-05 09:30,5,99.615,99.73,99.615,99.67,2544
20160301|2016-01-05 10:00,5,99.67,99.675,99.555,99.65,2373
20160301|2016-01-05 10:30,5,99.645,99.66,99.505,99.52,1442
20160301|2016-01-05 11:00,5,99.515,99.575,99.495,99.565,1165
20160301|2016-01-05 11:30,5,99.56,99.56,99.475,99.49,1156
20160301|2016-01-05 12:00,5,99.505,99.535,99.48,99.49,513
20160301|2016-01-05 12:30,5,99.495,99.575,99.49,99.57,555
20160301|2016-01-05 13:00,5,99.575,99.58,99.505,99.545,392
20160301|2016-01-05 13:30,5,99.545,99.545,99.485,99.505,592
20160301|2016-01-05 14:00,5,99.5,99.505,99.48,99.505,415
20160301|2016-01-05 14:30,5,99.505,99.515,99.445,99.475,475
20160301|2016-01-05 15:00,5,99.475,99.49,99.46,99.475,50
20160301|2016-01-05 15:30,5,99.465,99.475,99.42,99.455,166
20160301|2016-01-05 19:00,6,99.515,99.55,99.255,99.3,1193
20160301|2016-01-05 19:30,6,99.315,99.395,99.3,99.37,321
20160301|2016-01-05 20:00,6,99.34,99.365,99.305,99.345,199
20160301|2016-01-05 20:30,6,99.345,99.35,99.32,99.35,115
20160301|2016-01-05 21:00,6,99.35,99.455,99.34,99.43,220
20160301|2016-01-05 21:30,6,99.425,99.48,99.39,99.47,193
20160301|2016-01-05 22:00,6,99.475,99.485,99.455,99.465,86
20160301|2016-01-05 22:30,6,99.45,99.465,99.445,99.465,90
20160301|2016-01-05 23:00,6,99.46,99.505,99.45,99.495,161
20160301|2016-01-05 23:30,6,99.495,99.53,99.48,99.505,163
20160301|2016-01-06 00:00,6,99.515,99.515,99.455,99.47,92
20160301|2016-01-06 00:30,6,99.46,99.51,99.435,99.495,142
20160301|2016-01-06 01:00,6,99.495,99.61,99.475,99.555,803
20160301|2016-01-06 01:30,6,99.565,99.655,99.545,99.61,621
20160301|2016-01-06 02:00,6,99.61,99.62,99.54,99.61,757
20160301|2016-01-06 02:30,6,99.605,99.655,99.55,99.58,557
20160301|2016-01-06 03:00,6,99.585,99.68,99.58,99.635,650
20160301|2016-01-06 03:30,6,99.64,99.665,99.56,99.56,498
20160301|2016-01-06 04:00,6,99.565,99.6,99.545,99.59,378
20160301|2016-01-06 04:30,6,99.59,99.625,99.555,99.565,460
20160301|2016-01-06 05:00,6,99.565,99.575,99.495,99.495,592
20160301|2016-01-06 05:30,6,99.5,99.51,99.425,99.46,779
20160301|2016-01-06 06:00,6,99.455,99.5,99.41,99.45,879
20160301|2016-01-06 06:30,6,99.45,99.535,99.42,99.52,793
20160301|2016-01-06 07:00,6,99.515,99.75,99.47,99.53,2183
20160301|2016-01-06 07:30,6,99.53,99.585,99.44,99.555,2516
20160301|2016-01-06 08:00,6,99.55,99.575,99.485,99.565,1367
20160301|2016-01-06 08:30,6,99.57,99.61,99.44,99.44,1247
20160301|2016-01-06 09:00,6,99.435,99.56,99.37,99.53,1751
20160301|2016-01-06 09:30,6,99.53,99.56,99.41,99.56,1383
20160301|2016-01-06 10:00,6,99.56,99.565,99.505,99.51,866
20160301|2016-01-06 10:30,6,99.51,99.51,99.43,99.445,699
20160301|2016-01-06 11:00,6,99.44,99.5,99.44,99.455,398
20160301|2016-01-06 11:30,6,99.45,99.51,99.45,99.505,288
20160301|2016-01-06 12:00,6,99.5,99.5,99.445,99.465,473
20160301|2016-01-06 12:30,6,99.465,99.525,99.46,99.505,415
20160301|2016-01-06 13:00,6,99.495,99.55,99.195,99.38,3071
20160301|2016-01-06 13:30,6,99.375,99.42,99.2,99.265,1287
20160301|2016-01-06 14:00,6,99.26,99.31,99.195,99.285,658
20160301|2016-01-06 14:30,6,99.29,99.325,99.27,99.27,272
20160301|2016-01-06 15:00,6,99.27,99.29,99.255,99.275,52
20160301|2016-01-06 15:30,6,99.27,99.305,99.27,99.305,30
20160301|2016-01-06 19:00,7,99.325,99.365,99.155,99.185,843
20160301|2016-01-06 19:30,7,99.175,99.205,99.045,99.105,927
20160301|2016-01-06 20:00,7,99.105,99.15,99.085,99.115,333
20160301|2016-01-06 20:30,7,99.135,99.135,99.035,99.04,692
20160301|2016-01-06 21:00,7,99.045,99.06,98.99,99.05,566
20160301|2016-01-06 21:30,7,99.045,99.06,99.01,99.06,228
20160301|2016-01-06 22:00,7,99.055,99.08,99.015,99.03,135
20160301|2016-01-06 22:30,7,99.035,99.05,98.985,99,365
20160301|2016-01-06 23:00,7,98.995,99.02,98.985,98.99,58
20160301|2016-01-06 23:30,7,98.99,99.01,98.97,98.98,214
20160301|2016-01-07 00:00,7,98.98,99.05,98.975,99.03,414
20160301|2016-01-07 00:30,7,99.03,99.1,99.025,99.065,253
20160301|2016-01-07 01:00,7,99.07,99.235,99.025,99.21,813
20160301|2016-01-07 01:30,7,99.205,99.31,99.19,99.295,841
20160301|2016-01-07 02:00,7,99.3,99.385,99.26,99.355,924
20160301|2016-01-07 02:30,7,99.35,99.365,99.12,99.125,732
20160301|2016-01-07 03:00,7,99.125,99.13,98.71,98.73,2783
20160301|2016-01-07 03:30,7,98.735,98.88,98.735,98.875,1139
20160301|2016-01-07 04:00,7,98.87,98.95,98.835,98.865,794
20160301|2016-01-07 04:30,7,98.855,98.975,98.83,98.955,505
20160301|2016-01-07 05:00,7,98.95,98.955,98.795,98.805,418
20160301|2016-01-07 05:30,7,98.82,98.82,98.735,98.78,568
20160301|2016-01-07 06:00,7,98.78,98.905,98.765,98.875,705
20160301|2016-01-07 06:30,7,98.875,98.94,98.84,98.84,323
20160301|2016-01-07 07:00,7,98.835,98.84,98.74,98.78,1272
20160301|2016-01-07 07:30,7,98.785,98.87,98.75,98.855,867
20160301|2016-01-07 08:00,7,98.85,98.92,98.785,98.845,708
20160301|2016-01-07 08:30,7,98.845,98.98,98.81,98.93,1977
20160301|2016-01-07 09:00,7,98.93,98.94,98.72,98.785,2092
20160301|2016-01-07 09:30,7,98.795,99.035,98.78,99.035,1579
20160301|2016-01-07 10:00,7,99.035,99.035,98.86,98.865,1596
20160301|2016-01-07 10:30,7,98.855,98.905,98.795,98.8,1914
20160301|2016-01-07 11:00,7,98.8,98.83,98.745,98.755,725
20160301|2016-01-07 11:30,7,98.75,98.835,98.735,98.775,812
20160301|2016-01-07 12:00,7,98.775,98.775,98.58,98.595,1921
20160301|2016-01-07 12:30,7,98.585,98.6,98.45,98.5,2694
20160301|2016-01-07 13:00,7,98.505,98.55,98.46,98.49,665
20160301|2016-01-07 13:30,7,98.485,98.495,98.26,98.29,2193
20160301|2016-01-07 14:00,7,98.28,98.335,98.24,98.265,1148
20160301|2016-01-07 14:30,7,98.265,98.355,98.265,98.295,1160
20160301|2016-01-07 15:00,7,98.29,98.325,98.26,98.29,116
20160301|2016-01-07 15:30,7,98.3,98.36,98.295,98.305,82
20160301|2016-01-07 19:00,8,98.42,98.72,98.375,98.705,2841
20160301|2016-01-07 19:30,8,98.705,98.765,98.53,98.64,1004
20160301|2016-01-07 20:00,8,98.635,98.695,98.615,98.68,324
20160301|2016-01-07 20:30,8,98.675,98.68,98.6,98.635,150
20160301|2016-01-07 21:00,8,98.63,98.66,98.615,98.66,85
20160301|2016-01-07 21:30,8,98.66,98.67,98.635,98.64,91
20160301|2016-01-07 22:00,8,98.635,98.695,98.635,98.685,123
20160301|2016-01-07 22:30,8,98.69,98.735,98.68,98.72,197
20160301|2016-01-07 23:00,8,98.72,98.725,98.66,98.67,187
20160301|2016-01-07 23:30,8,98.665,98.705,98.645,98.705,96
20160301|2016-01-08 00:00,8,98.7,98.72,98.68,98.72,221
20160301|2016-01-08 00:30,8,98.715,98.875,98.715,98.84,631
20160301|2016-01-08 01:00,8,98.83,98.875,98.81,98.85,410
20160301|2016-01-08 01:30,8,98.84,98.865,98.65,98.66,465
20160301|2016-01-08 02:00,8,98.67,98.75,98.59,98.75,815
20160301|2016-01-08 02:30,8,98.76,98.8,98.695,98.795,361
20160301|2016-01-08 03:00,8,98.78,98.79,98.71,98.715,136
20160301|2016-01-08 03:30,8,98.735,98.81,98.735,98.765,329
20160301|2016-01-08 04:00,8,98.77,98.85,98.77,98.81,205
20160301|2016-01-08 04:30,8,98.815,98.82,98.76,98.81,176
20160301|2016-01-08 05:00,8,98.805,98.85,98.75,98.75,236
20160301|2016-01-08 05:30,8,98.75,98.805,98.75,98.78,222
20160301|2016-01-08 06:00,8,98.78,98.87,98.755,98.835,370
20160301|2016-01-08 06:30,8,98.83,98.855,98.78,98.84,319
20160301|2016-01-08 07:00,8,98.83,98.88,98.79,98.805,935
20160301|2016-01-08 07:30,8,98.85,99.295,98.85,98.965,7771
20160301|2016-01-08 08:00,8,98.965,99.015,98.645,98.74,3488
20160301|2016-01-08 08:30,8,98.735,98.905,98.69,98.83,2212
20160301|2016-01-08 09:00,8,98.83,98.83,98.54,98.655,3268
20160301|2016-01-08 09:30,8,98.665,98.695,98.56,98.565,2094
20160301|2016-01-08 10:00,8,98.565,98.695,98.55,98.56,1990
20160301|2016-01-08 10:30,8,98.555,98.725,98.495,98.72,1827
20160301|2016-01-08 11:00,8,98.73,98.815,98.68,98.78,1243
20160301|2016-01-08 11:30,8,98.775,98.775,98.675,98.685,1067
20160301|2016-01-08 12:00,8,98.685,98.7,98.595,98.635,963
20160301|2016-01-08 12:30,8,98.64,98.71,98.63,98.645,635
20160301|2016-01-08 13:00,8,98.65,98.695,98.59,98.61,489
20160301|2016-01-08 13:30,8,98.605,98.625,98.58,98.595,668
20160301|2016-01-08 14:00,8,98.6,98.615,98.535,98.55,516
20160301|2016-01-08 14:30,8,98.545,98.545,98.475,98.485,816
20160301|2016-01-08 15:00,8,98.485,98.51,98.47,98.485,115
20160301|2016-01-08 15:30,8,98.485,98.49,98.42,98.46,93
20160301|2016-01-10 17:00,11,98.335,98.335,98.14,98.295,894
20160301|2016-01-10 17:30,11,98.305,98.365,98.3,98.33,55
20160301|2016-01-10 18:00,11,98.365,98.45,98.355,98.385,55
20160301|2016-01-10 18:30,11,98.375,98.385,98.355,98.355,87
20160301|2016-01-10 19:00,11,98.35,98.475,98.335,98.37,956
20160301|2016-01-10 19:30,11,98.37,98.385,98.31,98.375,549
20160301|2016-01-10 20:00,11,98.375,98.5,98.37,98.5,322
20160301|2016-01-10 20:30,11,98.49,98.505,98.45,98.47,114
20160301|2016-01-10 21:00,11,98.47,98.49,98.45,98.48,71
20160301|2016-01-10 21:30,11,98.475,98.565,98.47,98.51,200
20160301|2016-01-10 22:00,11,98.53,98.56,98.525,98.53,91
20160301|2016-01-10 22:30,11,98.53,98.545,98.51,98.515,37
20160301|2016-01-10 23:00,11,98.525,98.55,98.485,98.505,86
20160301|2016-01-10 23:30,11,98.505,98.515,98.485,98.485,90
20160301|2016-01-11 00:00,11,98.485,98.51,98.455,98.48,106
20160301|2016-01-11 00:30,11,98.49,98.5,98.37,98.385,283
20160301|2016-01-11 01:00,11,98.39,98.565,98.385,98.52,746
20160301|2016-01-11 01:30,11,98.515,98.62,98.495,98.59,388
20160301|2016-01-11 02:00,11,98.58,98.705,98.58,98.67,1470
20160301|2016-01-11 02:30,11,98.665,98.78,98.65,98.69,1323
20160301|2016-01-11 03:00,11,98.695,98.695,98.625,98.68,214
20160301|2016-01-11 03:30,11,98.675,98.7,98.655,98.68,140
20160301|2016-01-11 04:00,11,98.69,98.69,98.61,98.61,119
20160301|2016-01-11 04:30,11,98.615,98.63,98.56,98.57,224
20160301|2016-01-11 05:00,11,98.575,98.605,98.525,98.58,299
20160301|2016-01-11 05:30,11,98.58,98.615,98.555,98.575,161
20160301|2016-01-11 06:00,11,98.57,98.62,98.565,98.565,160
20160301|2016-01-11 06:30,11,98.565,98.565,98.51,98.56,179
20160301|2016-01-11 07:00,11,98.565,98.665,98.545,98.64,1137
20160301|2016-01-11 07:30,11,98.635,98.685,98.59,98.675,1290
20160301|2016-01-11 08:00,11,98.685,98.79,98.645,98.785,1179
20160301|2016-01-11 08:30,11,98.785,98.8,98.565,98.57,1580
20160301|2016-01-11 09:00,11,98.575,98.775,98.56,98.74,1516
20160301|2016-01-11 09:30,11,98.745,98.905,98.745,98.9,3131
20160301|2016-01-11 10:00,11,98.895,98.92,98.645,98.665,2779
20160301|2016-01-11 10:30,11,98.655,98.765,98.615,98.75,1572
20160301|2016-01-11 11:00,11,98.75,98.75,98.655,98.67,866
20160301|2016-01-11 11:30,11,98.665,98.735,98.635,98.73,797
20160301|2016-01-11 12:00,11,98.735,98.75,98.695,98.695,1018
20160301|2016-01-11 12:30,11,98.695,98.7,98.615,98.675,862
20160301|2016-01-11 13:00,11,98.675,98.81,98.645,98.795,1504
20160301|2016-01-11 13:30,11,98.8,98.84,98.765,98.78,1257
20160301|2016-01-11 14:00,11,98.775,98.88,98.74,98.87,625
20160301|2016-01-11 14:30,11,98.875,98.97,98.865,98.95,1397
20160301|2016-01-11 15:00,11,98.95,98.955,98.895,98.92,136
20160301|2016-01-11 15:30,11,98.915,98.93,98.91,98.92,13
20160301|2016-01-11 19:00,12,98.945,99.04,98.94,98.955,614
20160301|2016-01-11 19:30,12,98.965,98.985,98.88,98.935,466
20160301|2016-01-11 20:00,12,98.915,98.925,98.875,98.885,250
20160301|2016-01-11 20:30,12,98.87,98.87,98.765,98.785,238
20160301|2016-01-11 21:00,12,98.785,98.835,98.77,98.81,160
20160301|2016-01-11 21:30,12,98.815,98.82,98.74,98.765,172
20160301|2016-01-11 22:00,12,98.765,98.785,98.765,98.785,31
20160301|2016-01-11 22:30,12,98.78,98.78,98.745,98.76,51
20160301|2016-01-11 23:00,12,98.77,98.795,98.755,98.765,50
20160301|2016-01-11 23:30,12,98.76,98.81,98.76,98.8,64
20160301|2016-01-12 00:00,12,98.81,98.815,98.71,98.71,165
20160301|2016-01-12 00:30,12,98.715,98.75,98.69,98.745,187
20160301|2016-01-12 01:00,12,98.745,98.765,98.665,98.685,350
20160301|2016-01-12 01:30,12,98.675,98.7,98.635,98.7,269
20160301|2016-01-12 02:00,12,98.7,98.79,98.655,98.77,576
20160301|2016-01-12 02:30,12,98.775,98.825,98.67,98.745,568
20160301|2016-01-12 03:00,12,98.74,98.91,98.725,98.88,497
20160301|2016-01-12 03:30,12,98.885,98.96,98.865,98.95,617
20160301|2016-01-12 04:00,12,98.955,99.005,98.955,98.975,404
20160301|2016-01-12 04:30,12,98.98,99.075,98.98,99.055,440
20160301|2016-01-12 05:00,12,99.055,99.08,98.985,99.035,364
20160301|2016-01-12 05:30,12,99.03,99.08,98.985,99,258
20160301|2016-01-12 06:00,12,99.01,99.04,98.975,99.02,242
20160301|2016-01-12 06:30,12,99.025,99.14,99.02,99.09,663
20160301|2016-01-12 07:00,12,99.09,99.14,99.055,99.07,808
20160301|2016-01-12 07:30,12,99.07,99.08,98.98,99,655
20160301|2016-01-12 08:00,12,99.01,99.04,98.955,98.995,733
20160301|2016-01-12 08:30,12,98.99,99.105,98.985,99.07,1484
20160301|2016-01-12 09:00,12,99.065,99.18,99.04,99.115,2266
20160301|2016-01-12 09:30,12,99.115,99.34,99.11,99.305,3316
20160301|2016-01-12 10:00,12,99.31,99.34,99.15,99.19,1649
20160301|2016-01-12 10:30,12,99.19,99.255,99.165,99.215,772
20160301|2016-01-12 11:00,12,99.215,99.29,99.17,99.175,1391
20160301|2016-01-12 11:30,12,99.175,99.21,99.14,99.15,475
20160301|2016-01-12 12:00,12,99.155,99.215,99.155,99.2,629
20160301|2016-01-12 12:30,12,99.195,99.195,99.03,99.065,1331
20160301|2016-01-12 13:00,12,99.06,99.06,98.865,98.95,1778
20160301|2016-01-12 13:30,12,98.955,99.05,98.94,99.035,1109
20160301|2016-01-12 14:00,12,99.025,99.085,98.995,99.065,555
20160301|2016-01-12 14:30,12,99.065,99.065,99.005,99.025,454
20160301|2016-01-12 15:00,12,99.025,99.055,99.01,99.01,83
20160301|2016-01-12 15:30,12,99.02,99.02,98.98,98.99,20
20160301|2016-01-12 19:00,13,99.105,99.24,99.105,99.235,691
20160301|2016-01-12 19:30,13,99.24,99.24,99.185,99.195,378
20160301|2016-01-12 20:00,13,99.2,99.285,99.2,99.245,531
20160301|2016-01-12 20:30,13,99.25,99.27,99.205,99.205,143
20160301|2016-01-12 21:00,13,99.21,99.215,99.18,99.195,183
20160301|2016-01-12 21:30,13,99.19,99.235,99.175,99.225,70
20160301|2016-01-12 22:00,13,99.235,99.235,99.195,99.2,73
20160301|2016-01-12 22:30,13,99.19,99.21,99.185,99.21,49
20160301|2016-01-12 23:00,13,99.205,99.205,99.16,99.185,118
20160301|2016-01-12 23:30,13,99.185,99.225,99.185,99.215,300
20160301|2016-01-13 00:00,13,99.215,99.215,99.17,99.17,147
20160301|2016-01-13 00:30,13,99.16,99.21,99.16,99.19,80
20160301|2016-01-13 01:00,13,99.19,99.27,99.165,99.17,574
20160301|2016-01-13 01:30,13,99.17,99.315,99.155,99.3,366
20160301|2016-01-13 02:00,13,99.295,99.36,99.225,99.24,1052
20160301|2016-01-13 02:30,13,99.24,99.28,99.195,99.225,519
20160301|2016-01-13 03:00,13,99.23,99.315,99.205,99.3,519
20160301|2016-01-13 03:30,13,99.31,99.325,99.24,99.26,422
20160301|2016-01-13 04:00,13,99.27,99.31,99.26,99.285,185
20160301|2016-01-13 04:30,13,99.285,99.355,99.285,99.325,238
20160301|2016-01-13 05:00,13,99.335,99.34,99.24,99.255,282
20160301|2016-01-13 05:30,13,99.25,99.31,99.235,99.305,213
20160301|2016-01-13 06:00,13,99.305,99.385,99.29,99.37,936
20160301|2016-01-13 06:30,13,99.375,99.395,99.325,99.34,378
20160301|2016-01-13 07:00,13,99.335,99.34,99.26,99.28,417
20160301|2016-01-13 07:30,13,99.285,99.325,99.235,99.235,533
20160301|2016-01-13 08:00,13,99.24,99.27,99.195,99.25,728
20160301|2016-01-13 08:30,13,99.245,99.275,99.05,99.115,2268
20160301|2016-01-13 09:00,13,99.11,99.15,99.02,99.03,2471
20160301|2016-01-13 09:30,13,99.035,99.155,98.92,99.15,3362
20160301|2016-01-13 10:00,13,99.15,99.155,99.02,99.055,1597
20160301|2016-01-13 10:30,13,99.06,99.125,99.01,99.015,757
20160301|2016-01-13 11:00,13,99.015,99.145,99.015,99.13,713
20160301|2016-01-13 11:30,13,99.125,99.125,99.075,99.095,289
20160301|2016-01-13 12:00,13,99.095,99.135,99.04,99.115,694
20160301|2016-01-13 12:30,13,99.13,99.165,99.04,99.085,542
20160301|2016-01-13 13:00,13,99.09,99.12,98.975,99.005,1016
20160301|2016-01-13 13:30,13,98.995,99.025,98.925,98.97,1394
20160301|2016-01-13 14:00,13,98.965,99.01,98.945,98.97,918
20160301|2016-01-13 14:30,13,98.965,99,98.92,98.925,843
20160301|2016-01-13 15:00,13,98.92,98.96,98.905,98.915,167
20160301|2016-01-13 15:30,13,98.96,99.03,98.96,98.965,100
20160301|2016-01-13 19:00,14,98.915,98.94,98.87,98.89,460
20160301|2016-01-13 19:30,14,98.89,98.975,98.875,98.975,251
20160301|2016-01-13 20:00,14,98.965,98.965,98.9,98.935,252
20160301|2016-01-13 20:30,14,98.93,98.95,98.92,98.94,43
20160301|2016-01-13 21:00,14,98.935,99,98.93,98.975,110
20160301|2016-01-13 21:30,14,98.99,99.005,98.95,98.95,95
20160301|2016-01-13 22:00,14,98.945,98.96,98.905,98.905,68
20160301|2016-01-13 22:30,14,98.9,98.905,98.86,98.9,173
20160301|2016-01-13 23:00,14,98.9,98.96,98.885,98.96,143
20160301|2016-01-13 23:30,14,98.965,99.015,98.955,98.99,118
20160301|2016-01-14 00:00,14,98.99,99.055,98.98,99.015,143
20160301|2016-01-14 00:30,14,99.025,99.075,99.025,99.075,292
20160301|2016-01-14 01:00,14,99.07,99.135,99.04,99.115,436
20160301|2016-01-14 01:30,14,99.115,99.185,99.095,99.145,418
20160301|2016-01-14 02:00,14,99.15,99.165,99,99.015,415
20160301|2016-01-14 02:30,14,99.015,99.04,98.77,98.805,1404
20160301|2016-01-14 03:00,14,98.8,98.835,98.67,98.825,1560
20160301|2016-01-14 03:30,14,98.83,98.925,98.81,98.92,803
20160301|2016-01-14 04:00,14,98.915,98.94,98.78,98.785,801
20160301|2016-01-14 04:30,14,98.78,98.875,98.76,98.78,714
20160301|2016-01-14 05:00,14,98.78,98.795,98.7,98.73,618
20160301|2016-01-14 05:30,14,98.74,98.745,98.65,98.72,892
20160301|2016-01-14 06:00,14,98.715,98.8,98.675,98.775,1445
20160301|2016-01-14 06:30,14,98.775,99,98.76,98.98,1375
20160301|2016-01-14 07:00,14,98.975,99.01,98.885,98.94,800
20160301|2016-01-14 07:30,14,98.94,98.98,98.86,98.91,1543
20160301|2016-01-14 08:00,14,98.91,99,98.855,98.855,1824
20160301|2016-01-14 08:30,14,98.855,98.86,98.745,98.79,2832
20160301|2016-01-14 09:00,14,98.795,98.995,98.765,98.995,2177
20160301|2016-01-14 09:30,14,98.99,99.32,98.97,99.285,4796
20160301|2016-01-14 10:00,14,99.305,99.33,99.205,99.235,2522
20160301|2016-01-14 10:30,14,99.23,99.25,99.155,99.155,1386
20160301|2016-01-14 11:00,14,99.16,99.215,99.12,99.145,1269
20160301|2016-01-14 11:30,14,99.145,99.225,99.125,99.165,1030
20160301|2016-01-14 12:00,14,99.16,99.25,99.155,99.23,590
20160301|2016-01-14 12:30,14,99.24,99.27,99.175,99.19,762
20160301|2016-01-14 13:00,14,99.185,99.225,99.17,99.2,520
20160301|2016-01-14 13:30,14,99.2,99.21,99.14,99.155,955
20160301|2016-01-14 14:00,14,99.16,99.195,99.135,99.185,483
20160301|2016-01-14 14:30,14,99.18,99.19,99.125,99.15,1581
20160301|2016-01-14 15:00,14,99.15,99.18,99.115,99.115,237
20160301|2016-01-14 15:30,14,99.125,99.145,99.12,99.12,48
20160301|2016-01-14 19:00,15,99.12,99.15,99.05,99.055,290
20160301|2016-01-14 19:30,15,99.055,99.095,99.04,99.095,196
20160301|2016-01-14 20:00,15,99.08,99.115,99.05,99.09,71
20160301|2016-01-14 20:30,15,99.075,99.075,99.03,99.04,183
20160301|2016-01-14 21:00,15,99.04,99.08,99.04,99.05,372
20160301|2016-01-14 21:30,15,99.045,99.07,99.015,99.03,105
20160301|2016-01-14 22:00,15,99.03,99.06,98.965,98.995,194
20160301|2016-01-14 22:30,15,99.005,99.06,99.005,99.01,91
20160301|2016-01-14 23:00,15,99.005,99.04,98.975,99.04,85
20160301|2016-01-14 23:30,15,99.035,99.065,99.01,99.055,59
20160301|2016-01-15 00:00,15,99.06,99.075,99,99,492
20160301|2016-01-15 00:30,15,98.985,99.09,98.985,99.045,506
20160301|2016-01-15 01:00,15,99.04,99.1,99.015,99.08,522
20160301|2016-01-15 01:30,15,99.08,99.195,99.07,99.155,354
20160301|2016-01-15 02:00,15,99.155,99.18,98.985,99.005,1183
20160301|2016-01-15 02:30,15,99.005,99.05,98.97,98.99,1037
20160301|2016-01-15 03:00,15,98.99,99.07,98.895,98.935,1128
20160301|2016-01-15 03:30,15,98.935,98.985,98.9,98.97,372
20160301|2016-01-15 04:00,15,98.965,99.03,98.955,98.975,360
20160301|2016-01-15 04:30,15,98.96,98.985,98.91,98.94,600
20160301|2016-01-15 05:00,15,98.94,99.035,98.91,99.035,589
20160301|2016-01-15 05:30,15,99.03,99.065,98.96,98.99,280
20160301|2016-01-15 06:00,15,98.985,98.995,98.92,98.97,399
20160301|2016-01-15 06:30,15,98.97,99,98.905,98.955,535
20160301|2016-01-15 07:00,15,98.945,98.945,98.815,98.825,1552
20160301|2016-01-15 07:30,15,98.825,98.825,98.415,98.6,6585
20160301|2016-01-15 08:00,15,98.595,98.76,98.495,98.51,4789
20160301|2016-01-15 08:30,15,98.515,98.715,98.505,98.56,3251
20160301|2016-01-15 09:00,15,98.555,98.715,98.535,98.705,3365
20160301|2016-01-15 09:30,15,98.7,98.76,98.63,98.68,2147
20160301|2016-01-15 10:00,15,98.68,98.755,98.625,98.74,2179
20160301|2016-01-15 10:30,15,98.74,98.78,98.61,98.635,1449
20160301|2016-01-15 11:00,15,98.63,98.665,98.495,98.545,1858
20160301|2016-01-15 11:30,15,98.535,98.74,98.52,98.71,1799
20160301|2016-01-15 12:00,15,98.705,98.71,98.635,98.685,907
20160301|2016-01-15 12:30,15,98.685,98.76,98.66,98.745,581
20160301|2016-01-15 13:00,15,98.74,98.86,98.705,98.77,1110
20160301|2016-01-15 13:30,15,98.77,99.035,98.77,99.025,2165
20160301|2016-01-15 14:00,15,99.025,99.025,98.89,98.955,1262
20160301|2016-01-15 14:30,15,98.96,99.01,98.915,98.98,794
20160301|2016-01-15 15:00,15,98.98,99.025,98.965,99.025,130
20160301|2016-01-15 15:30,15,99.025,99.03,98.985,98.985,68
20160301|2016-01-17 17:00,18,99.02,99.02,98.925,98.945,57
20160301|2016-01-17 17:30,18,98.98,98.98,98.97,98.97,3
20160301|2016-01-17 18:00,18,98.99,99.01,98.95,98.95,28
20160301|2016-01-17 18:30,18,98.97,99.045,98.97,99.045,34
20160301|2016-01-17 19:00,18,99.04,99.155,99.03,99.06,739
20160301|2016-01-17 19:30,18,99.055,99.12,99.05,99.105,212
20160301|2016-01-17 20:00,18,99.1,99.105,99.065,99.065,174
20160301|2016-01-17 20:30,18,99.065,99.115,99.04,99.115,273
20160301|2016-01-17 21:00,18,99.12,99.12,99.09,99.11,92
20160301|2016-01-17 21:30,18,99.125,99.16,99.1,99.115,170
20160301|2016-01-17 22:00,18,99.11,99.135,99.1,99.115,43
20160301|2016-01-17 22:30,18,99.115,99.12,99.095,99.1,55
20160301|2016-01-17 23:00,18,99.1,99.135,99.07,99.135,88
20160301|2016-01-17 23:30,18,99.13,99.14,99.095,99.11,73
20160301|2016-01-18 00:00,18,99.085,99.12,99.04,99.12,130
20160301|2016-01-18 00:30,18,99.12,99.16,99.095,99.13,140
20160301|2016-01-18 01:00,18,99.15,99.255,99.145,99.18,695
20160301|2016-01-18 01:30,18,99.175,99.21,99.12,99.125,297
20160301|2016-01-18 02:00,18,99.13,99.205,99.13,99.195,714
20160301|2016-01-18 02:30,18,99.19,99.19,99.1,99.135,438
20160301|2016-01-18 03:00,18,99.135,99.145,99.08,99.11,280
20160301|2016-01-18 03:30,18,99.1,99.1,99.005,99.075,398
20160301|2016-01-18 04:00,18,99.075,99.135,99.045,99.135,287
20160301|2016-01-18 04:30,18,99.135,99.165,99.105,99.12,450
20160301|2016-01-18 05:00,18,99.135,99.145,99.075,99.085,123
20160301|2016-01-18 05:30,18,99.09,99.105,99.04,99.1,186
20160301|2016-01-18 06:00,18,99.105,99.13,99.095,99.125,293
20160301|2016-01-18 06:30,18,99.12,99.165,99.08,99.08,224
20160301|2016-01-18 07:00,18,99.085,99.13,99.07,99.12,469
20160301|2016-01-18 07:30,18,99.125,99.14,99.085,99.11,272
20160301|2016-01-18 08:00,18,99.12,99.15,99.075,99.11,397
20160301|2016-01-18 08:30,18,99.105,99.14,99.085,99.1,443
20160301|2016-01-18 09:00,18,99.095,99.15,99.09,99.11,201
20160301|2016-01-18 09:30,18,99.11,99.27,99.08,99.265,561
20160301|2016-01-18 10:00,18,99.26,99.285,99.155,99.19,543
20160301|2016-01-18 10:30,18,99.19,99.215,99.175,99.19,119
20160301|2016-01-18 11:00,18,99.19,99.19,99.15,99.16,87
20160301|2016-01-18 11:30,18,99.165,99.19,99.15,99.19,101
20160301|2016-01-18 19:00,19,99.255,99.26,99.205,99.245,500
20160301|2016-01-18 19:30,19,99.245,99.25,99.19,99.235,223
20160301|2016-01-18 20:00,19,99.235,99.265,99.13,99.14,357
20160301|2016-01-18 20:30,19,99.13,99.16,99.11,99.145,281
20160301|2016-01-18 21:00,19,99.15,99.18,99.095,99.17,136
20160301|2016-01-18 21:30,19,99.165,99.21,99.165,99.185,149
20160301|2016-01-18 22:00,19,99.195,99.235,99.195,99.21,80
20160301|2016-01-18 22:30,19,99.205,99.225,99.2,99.2,69
20160301|2016-01-18 23:00,19,99.2,99.245,99.185,99.24,137
20160301|2016-01-18 23:30,19,99.25,99.255,99.215,99.215,159
20160301|2016-01-19 00:00,19,99.215,99.25,99.205,99.24,149
20160301|2016-01-19 00:30,19,99.25,99.285,99.225,99.27,293
20160301|2016-01-19 01:00,19,99.27,99.35,99.27,99.29,669
20160301|2016-01-19 01:30,19,99.295,99.33,99.25,99.31,318
20160301|2016-01-19 02:00,19,99.305,99.32,99.215,99.23,407
20160301|2016-01-19 02:30,19,99.23,99.29,99.165,99.165,281
20160301|2016-01-19 03:00,19,99.18,99.2,99.13,99.18,416
20160301|2016-01-19 03:30,19,99.18,99.265,99.17,99.245,266
20160301|2016-01-19 04:00,19,99.24,99.285,99.18,99.24,344
20160301|2016-01-19 04:30,19,99.245,99.275,99.23,99.245,148
20160301|2016-01-19 05:00,19,99.245,99.295,99.24,99.28,306
20160301|2016-01-19 05:30,19,99.285,99.33,99.235,99.32,243
20160301|2016-01-19 06:00,19,99.315,99.335,99.265,99.28,530
20160301|2016-01-19 06:30,19,99.28,99.335,99.25,99.31,368
20160301|2016-01-19 07:00,19,99.315,99.39,99.315,99.36,1069
20160301|2016-01-19 07:30,19,99.36,99.395,99.315,99.355,829
20160301|2016-01-19 08:00,19,99.36,99.37,99.26,99.26,860
20160301|2016-01-19 08:30,19,99.26,99.295,99.12,99.25,2398
20160301|2016-01-19 09:00,19,99.24,99.29,99.18,99.245,1707
20160301|2016-01-19 09:30,19,99.24,99.275,99.185,99.24,1668
20160301|2016-01-19 10:00,19,99.24,99.25,99.15,99.2,1170
20160301|2016-01-19 10:30,19,99.21,99.24,99.145,99.16,816
20160301|2016-01-19 11:00,19,99.165,99.19,99.045,99.095,680
20160301|2016-01-19 11:30,19,99.1,99.12,98.965,98.99,1638
20160301|2016-01-19 12:00,19,98.995,99.015,98.95,98.96,990
20160301|2016-01-19 12:30,19,98.955,99.01,98.95,99.01,488
20160301|2016-01-19 13:00,19,99,99.025,98.92,99.005,788
20160301|2016-01-19 13:30,19,99.005,99.055,98.975,99.035,914
20160301|2016-01-19 14:00,19,99.04,99.13,99.035,99.12,622
20160301|2016-01-19 14:30,19,99.125,99.165,99.11,99.135,516
20160301|2016-01-19 15:00,19,99.14,99.145,99.11,99.12,77
20160301|2016-01-19 15:30,19,99.12,99.195,99.12,99.165,102
20160301|2016-01-19 19:00,20,99.075,99.085,99.01,99.03,237
20160301|2016-01-19 19:30,20,99.03,99.075,99.01,99.065,176
20160301|2016-01-19 20:00,20,99.06,99.095,99.03,99.035,76
20160301|2016-01-19 20:30,20,99.04,99.06,99.015,99.04,73
20160301|2016-01-19 21:00,20,99.045,99.045,98.955,98.97,250
20160301|2016-01-19 21:30,20,98.975,98.985,98.895,98.93,295
20160301|2016-01-19 22:00,20,98.925,98.935,98.87,98.9,162
20160301|2016-01-19 22:30,20,98.9,98.91,98.875,98.875,48
20160301|2016-01-19 23:00,20,98.88,98.895,98.86,98.87,193
20160301|2016-01-19 23:30,20,98.87,98.895,98.825,98.895,410
20160301|2016-01-20 00:00,20,98.895,98.895,98.795,98.825,479
20160301|2016-01-20 00:30,20,98.815,98.87,98.815,98.855,245
20160301|2016-01-20 01:00,20,98.845,98.885,98.81,98.87,595
20160301|2016-01-20 01:30,20,98.86,98.955,98.84,98.95,323
20160301|2016-01-20 02:00,20,98.95,98.95,98.68,98.69,1056
20160301|2016-01-20 02:30,20,98.695,98.855,98.69,98.8,1396
20160301|2016-01-20 03:00,20,98.78,99,98.755,98.975,765
20160301|2016-01-20 03:30,20,98.98,99.075,98.945,99.01,1027
20160301|2016-01-20 04:00,20,99.005,99.01,98.915,98.955,294
20160301|2016-01-20 04:30,20,98.95,98.995,98.93,98.965,207
20160301|2016-01-20 05:00,20,98.965,99.11,98.965,99.11,405
20160301|2016-01-20 05:30,20,99.115,99.125,99.08,99.095,266
20160301|2016-01-20 06:00,20,99.1,99.175,99.1,99.16,322
20160301|2016-01-20 06:30,20,99.16,99.17,99.055,99.075,341
20160301|2016-01-20 07:00,20,99.075,99.175,99.05,99.135,829
20160301|2016-01-20 07:30,20,99.14,99.2,99.015,99.045,1672
20160301|2016-01-20 08:00,20,99.045,99.07,98.945,99.06,1681
20160301|2016-01-20 08:30,20,99.05,99.15,99.01,99.05,2351
20160301|2016-01-20 09:00,20,99.04,99.1,98.915,98.935,2815
20160301|2016-01-20 09:30,20,98.925,99.135,98.89,99.11,2066
20160301|2016-01-20 10:00,20,99.115,99.16,99.045,99.1,1683
20160301|2016-01-20 10:30,20,99.1,99.12,99.035,99.065,815
20160301|2016-01-20 11:00,20,99.065,99.07,98.9,98.9,957
20160301|2016-01-20 11:30,20,98.895,98.985,98.895,98.97,1525
20160301|2016-01-20 12:00,20,98.97,99.055,98.94,99.045,1277
20160301|2016-01-20 12:30,20,99.04,99.135,99.04,99.075,1102
20160301|2016-01-20 13:00,20,99.07,99.15,99.035,99.095,769
20160301|2016-01-20 13:30,20,99.095,99.235,99.075,99.165,1857
20160301|2016-01-20 14:00,20,99.155,99.26,99.155,99.24,1831
20160301|2016-01-20 14:30,20,99.24,99.245,99.15,99.155,767
20160301|2016-01-20 15:00,20,99.155,99.175,99.135,99.135,36
20160301|2016-01-20 15:30,20,99.145,99.18,99.135,99.17,54
20160301|2016-01-20 19:00,21,99.27,99.315,99.245,99.26,452
20160301|2016-01-20 19:30,21,99.27,99.295,99.22,99.295,177
20160301|2016-01-20 20:00,21,99.29,99.305,99.26,99.29,236
20160301|2016-01-20 20:30,21,99.29,99.3,99.275,99.275,231
20160301|2016-01-20 21:00,21,99.275,99.285,99.255,99.275,78
20160301|2016-01-20 21:30,21,99.275,99.275,99.2,99.2,174
20160301|2016-01-20 22:00,21,99.2,99.23,99.175,99.225,116
20160301|2016-01-20 22:30,21,99.23,99.24,99.155,99.175,124
20160301|2016-01-20 23:00,21,99.16,99.19,99.14,99.185,108
20160301|2016-01-20 23:30,21,99.195,99.195,99.11,99.12,286
20160301|2016-01-21 00:00,21,99.11,99.14,99.055,99.085,267
20160301|2016-01-21 00:30,21,99.085,99.11,99.055,99.08,117
20160301|2016-01-21 01:00,21,99.085,99.1,98.995,99.005,418
20160301|2016-01-21 01:30,21,99.005,99.09,98.985,99.05,525
20160301|2016-01-21 02:00,21,99.06,99.21,99.06,99.155,736
20160301|2016-01-21 02:30,21,99.145,99.145,99.075,99.12,203
20160301|2016-01-21 03:00,21,99.125,99.145,99.09,99.105,287
20160301|2016-01-21 03:30,21,99.105,99.165,99.095,99.155,271
20160301|2016-01-21 04:00,21,99.15,99.19,99.115,99.19,358
20160301|2016-01-21 04:30,21,99.185,99.215,99.155,99.2,239
20160301|2016-01-21 05:00,21,99.185,99.185,99.095,99.105,148
20160301|2016-01-21 05:30,21,99.105,99.13,99.065,99.095,245
20160301|2016-01-21 06:00,21,99.1,99.17,99.09,99.16,379
20160301|2016-01-21 06:30,21,99.165,99.195,99.05,99.15,949
20160301|2016-01-21 07:00,21,99.145,99.23,99.105,99.21,808
20160301|2016-01-21 07:30,21,99.21,99.95,99.015,99.785,24126
20160301|2016-01-21 08:00,21,99.79,99.86,99.565,99.58,7242
20160301|2016-01-21 08:30,21,99.58,99.625,99.45,99.505,5094
20160301|2016-01-21 09:00,21,99.505,99.625,99.495,99.595,2455
20160301|2016-01-21 09:30,21,99.59,99.655,99.505,99.53,3051
20160301|2016-01-21 10:00,21,99.53,99.59,99.39,99.47,4335
20160301|2016-01-21 10:30,21,99.47,99.5,99.375,99.405,1387
20160301|2016-01-21 11:00,21,99.405,99.44,99.315,99.42,1792
20160301|2016-01-21 11:30,21,99.42,99.46,99.34,99.365,711
20160301|2016-01-21 12:00,21,99.375,99.44,99.365,99.365,1131
20160301|2016-01-21 12:30,21,99.365,99.38,99.015,99.115,4481
20160301|2016-01-21 13:00,21,99.12,99.145,99.05,99.105,1038
20160301|2016-01-21 13:30,21,99.105,99.155,99.07,99.125,1762
20160301|2016-01-21 14:00,21,99.12,99.15,99.08,99.085,805
20160301|2016-01-21 14:30,21,99.085,99.125,99,99.045,818
20160301|2016-01-21 15:00,21,99.04,99.15,99.04,99.15,146
20160301|2016-01-21 15:30,21,99.16,99.16,99.12,99.14,30
20160301|2016-01-21 19:00,22,99.28,99.35,99.255,99.34,613
20160301|2016-01-21 19:30,22,99.34,99.345,99.27,99.28,162
20160301|2016-01-21 20:00,22,99.29,99.425,99.29,99.4,369
20160301|2016-01-21 20:30,22,99.4,99.43,99.36,99.36,228
20160301|2016-01-21 21:00,22,99.365,99.38,99.325,99.335,146
20160301|2016-01-21 21:30,22,99.33,99.37,99.315,99.37,108
20160301|2016-01-21 22:00,22,99.37,99.42,99.37,99.405,52
20160301|2016-01-21 22:30,22,99.405,99.435,99.4,99.42,71
20160301|2016-01-21 23:00,22,99.425,99.46,99.4,99.41,117
20160301|2016-01-21 23:30,22,99.41,99.465,99.41,99.44,280
20160301|2016-01-22 00:00,22,99.435,99.45,99.4,99.405,197
20160301|2016-01-22 00:30,22,99.415,99.42,99.34,99.41,178
20160301|2016-01-22 01:00,22,99.405,99.525,99.4,99.505,777
20160301|2016-01-22 01:30,22,99.52,99.535,99.415,99.43,299
20160301|2016-01-22 02:00,22,99.435,99.445,99.375,99.39,557
20160301|2016-01-22 02:30,22,99.395,99.405,99.295,99.335,489
20160301|2016-01-22 03:00,22,99.335,99.34,99.19,99.28,484
20160301|2016-01-22 03:30,22,99.29,99.335,99.22,99.335,444
20160301|2016-01-22 04:00,22,99.325,99.34,99.285,99.305,185
20160301|2016-01-22 04:30,22,99.31,99.325,99.28,99.29,146
20160301|2016-01-22 05:00,22,99.29,99.36,99.29,99.36,228
20160301|2016-01-22 05:30,22,99.365,99.395,99.31,99.33,284
20160301|2016-01-22 06:00,22,99.33,99.415,99.31,99.4,524
20160301|2016-01-22 06:30,22,99.41,99.41,99.365,99.385,201
20160301|2016-01-22 07:00,22,99.39,99.47,99.375,99.44,1196
20160301|2016-01-22 07:30,22,99.44,99.535,99.395,99.4,1516
20160301|2016-01-22 08:00,22,99.395,99.48,99.36,99.415,1311
20160301|2016-01-22 08:30,22,99.405,99.48,99.35,99.375,1330
20160301|2016-01-22 09:00,22,99.42,99.475,99.35,99.42,1733
20160301|2016-01-22 09:30,22,99.425,99.425,99.265,99.36,2122
20160301|2016-01-22 10:00,22,99.36,99.485,99.3,99.48,2065
20160301|2016-01-22 10:30,22,99.475,99.495,99.4,99.44,793
20160301|2016-01-22 11:00,22,99.435,99.52,99.415,99.515,880
20160301|2016-01-22 11:30,22,99.515,99.52,99.46,99.475,953
20160301|2016-01-22 12:00,22,99.47,99.595,99.455,99.545,1346
20160301|2016-01-22 12:30,22,99.55,99.61,99.545,99.585,1171
20160301|2016-01-22 13:00,22,99.585,99.615,99.575,99.59,720
20160301|2016-01-22 13:30,22,99.585,99.66,99.585,99.655,889
20160301|2016-01-22 14:00,22,99.65,99.66,99.605,99.64,461
20160301|2016-01-22 14:30,22,99.64,99.675,99.62,99.62,588
20160301|2016-01-22 15:00,22,99.62,99.64,99.585,99.59,72
20160301|2016-01-22 15:30,22,99.605,99.63,99.585,99.585,87
20160301|2016-01-24 17:00,25,99.64,99.66,99.625,99.635,16
20160301|2016-01-24 17:30,25,99.635,99.635,99.61,99.61,16
20160301|2016-01-24 18:00,25,99.57,99.61,99.55,99.605,21
20160301|2016-01-24 18:30,25,99.615,99.615,99.565,99.6,200
20160301|2016-01-24 19:00,25,99.6,99.61,99.535,99.55,308
20160301|2016-01-24 19:30,25,99.55,99.55,99.475,99.54,284
20160301|2016-01-24 20:00,25,99.54,99.57,99.52,99.53,103
20160301|2016-01-24 20:30,25,99.535,99.54,99.465,99.49,204
20160301|2016-01-24 21:00,25,99.495,99.505,99.465,99.48,119
20160301|2016-01-24 21:30,25,99.465,99.475,99.435,99.46,303
20160301|2016-01-24 22:00,25,99.46,99.475,99.44,99.46,67
20160301|2016-01-24 22:30,25,99.465,99.49,99.465,99.475,49
20160301|2016-01-24 23:00,25,99.475,99.48,99.44,99.455,52
20160301|2016-01-24 23:30,25,99.455,99.46,99.425,99.46,87
20160301|2016-01-25 00:00,25,99.45,99.48,99.445,99.475,44
20160301|2016-01-25 00:30,25,99.47,99.515,99.47,99.515,125
20160301|2016-01-25 01:00,25,99.51,99.52,99.46,99.48,179
20160301|2016-01-25 01:30,25,99.48,99.5,99.435,99.495,196
20160301|2016-01-25 02:00,25,99.495,99.505,99.425,99.445,277
20160301|2016-01-25 02:30,25,99.445,99.445,99.385,99.425,275
20160301|2016-01-25 03:00,25,99.44,99.47,99.405,99.425,254
20160301|2016-01-25 03:30,25,99.415,99.51,99.41,99.505,182
20160301|2016-01-25 04:00,25,99.5,99.505,99.45,99.495,117
20160301|2016-01-25 04:30,25,99.495,99.51,99.455,99.51,88
20160301|2016-01-25 05:00,25,99.515,99.53,99.505,99.52,121
20160301|2016-01-25 05:30,25,99.52,99.54,99.47,99.5,246
20160301|2016-01-25 06:00,25,99.5,99.54,99.48,99.52,431
20160301|2016-01-25 06:30,25,99.545,99.555,99.475,99.48,84
20160301|2016-01-25 07:00,25,99.475,99.505,99.435,99.445,635
20160301|2016-01-25 07:30,25,99.445,99.445,99.355,99.4,1714
20160301|2016-01-25 08:00,25,99.405,99.425,99.33,99.395,599
20160301|2016-01-25 08:30,25,99.39,99.39,99.29,99.345,1562
20160301|2016-01-25 09:00,25,99.345,99.41,99.32,99.37,1044
20160301|2016-01-25 09:30,25,99.38,99.465,99.36,99.43,840
20160301|2016-01-25 10:00,25,99.425,99.485,99.41,99.485,692
20160301|2016-01-25 10:30,25,99.485,99.5,99.45,99.47,484
20160301|2016-01-25 11:00,25,99.47,99.515,99.43,99.49,387
20160301|2016-01-25 11:30,25,99.49,99.505,99.465,99.47,637
20160301|2016-01-25 12:00,25,99.47,99.5,99.435,99.44,416
20160301|2016-01-25 12:30,25,99.445,99.45,99.39,99.39,484
20160301|2016-01-25 13:00,25,99.385,99.415,99.385,99.41,273
20160301|2016-01-25 13:30,25,99.415,99.425,99.4,99.41,623
20160301|2016-01-25 14:00,25,99.405,99.415,99.34,99.34,575
20160301|2016-01-25 14:30,25,99.34,99.345,99.29,99.295,1023
20160301|2016-01-25 15:00,25,99.305,99.345,99.28,99.345,159
20160301|2016-01-25 15:30,25,99.335,99.345,99.335,99.335,32
20160301|2016-01-25 19:00,26,99.385,99.385,99.28,99.325,150
20160301|2016-01-25 19:30,26,99.325,99.345,99.28,99.33,203
20160301|2016-01-25 20:00,26,99.325,99.335,99.31,99.325,31
20160301|2016-01-25 20:30,26,99.315,99.335,99.285,99.33,107
20160301|2016-01-25 21:00,26,99.335,99.37,99.33,99.345,207
20160301|2016-01-25 21:30,26,99.34,99.365,99.325,99.365,38
20160301|2016-01-25 22:00,26,99.365,99.39,99.335,99.37,77
20160301|2016-01-25 22:30,26,99.36,99.36,99.33,99.335,32
20160301|2016-01-25 23:00,26,99.33,99.35,99.315,99.35,62
20160301|2016-01-25 23:30,26,99.345,99.385,99.34,99.365,162
20160301|2016-01-26 00:00,26,99.37,99.385,99.3,99.32,134
20160301|2016-01-26 00:30,26,99.32,99.325,99.28,99.31,173
20160301|2016-01-26 01:00,26,99.305,99.345,99.215,99.225,541
20160301|2016-01-26 01:30,26,99.22,99.23,99.195,99.215,475
20160301|2016-01-26 02:00,26,99.22,99.33,99.21,99.295,303
20160301|2016-01-26 02:30,26,99.295,99.405,99.295,99.395,395
20160301|2016-01-26 03:00,26,99.395,99.445,99.345,99.405,355
20160301|2016-01-26 03:30,26,99.4,99.435,99.365,99.41,353
20160301|2016-01-26 04:00,26,99.425,99.44,99.39,99.43,132
20160301|2016-01-26 04:30,26,99.435,99.5,99.415,99.49,257
20160301|2016-01-26 05:00,26,99.49,99.49,99.425,99.425,235
20160301|2016-01-26 05:30,26,99.435,99.505,99.435,99.465,162
20160301|2016-01-26 06:00,26,99.47,99.48,99.4,99.4,232
20160301|2016-01-26 06:30,26,99.4,99.44,99.385,99.44,248
20160301|2016-01-26 07:00,26,99.435,99.44,99.345,99.37,559
20160301|2016-01-26 07:30,26,99.37,99.415,99.345,99.415,669
20160301|2016-01-26 08:00,26,99.415,99.44,99.345,99.345,723
20160301|2016-01-26 08:30,26,99.345,99.385,99.305,99.33,1221
20160301|2016-01-26 09:00,26,99.33,99.36,99.27,99.285,1984
20160301|2016-01-26 09:30,26,99.28,99.285,99.185,99.19,2163
20160301|2016-01-26 10:00,26,99.19,99.26,99.14,99.14,2119
20160301|2016-01-26 10:30,26,99.14,99.22,99.11,99.19,1325
20160301|2016-01-26 11:00,26,99.195,99.22,99.135,99.21,615
20160301|2016-01-26 11:30,26,99.215,99.23,99.185,99.19,512
20160301|2016-01-26 12:00,26,99.19,99.22,99.16,99.185,375
20160301|2016-01-26 12:30,26,99.18,99.235,99.175,99.235,341
20160301|2016-01-26 13:00,26,99.235,99.235,99.16,99.165,291
20160301|2016-01-26 13:30,26,99.165,99.175,99.125,99.135,492
20160301|2016-01-26 14:00,26,99.135,99.14,99.08,99.095,519
20160301|2016-01-26 14:30,26,99.09,99.115,99.085,99.095,231
20160301|2016-01-26 15:00,26,99.09,99.135,99.09,99.115,55
20160301|2016-01-26 15:30,26,99.115,99.115,99.065,99.08,138
20160301|2016-01-26 19:00,27,99.13,99.175,99.12,99.13,153
20160301|2016-01-26 19:30,27,99.12,99.155,99.105,99.13,216
20160301|2016-01-26 20:00,27,99.125,99.135,99.11,99.115,60
20160301|2016-01-26 20:30,27,99.1,99.115,99.075,99.08,91
20160301|2016-01-26 21:00,27,99.075,99.095,99.065,99.075,43
20160301|2016-01-26 21:30,27,99.08,99.08,99.035,99.055,226
20160301|2016-01-26 22:00,27,99.05,99.08,99.05,99.08,31
20160301|2016-01-26 22:30,27,99.08,99.12,99.08,99.11,115
20160301|2016-01-26 23:00,27,99.1,99.12,99.08,99.12,73
20160301|2016-01-26 23:30,27,99.12,99.13,99.095,99.105,54
20160301|2016-01-27 00:00,27,99.095,99.15,99.095,99.13,147
20160301|2016-01-27 00:30,27,99.125,99.14,99.09,99.13,107
20160301|2016-01-27 01:00,27,99.13,99.135,98.99,99.015,652
20160301|2016-01-27 01:30,27,99.02,99.09,99.01,99.05,150
20160301|2016-01-27 02:00,27,99.055,99.145,99.03,99.14,336
20160301|2016-01-27 02:30,27,99.12,99.14,99.08,99.08,281
20160301|2016-01-27 03:00,27,99.08,99.08,99.015,99.03,276
20160301|2016-01-27 03:30,27,99.035,99.07,99.025,99.055,203
20160301|2016-01-27 04:00,27,99.05,99.095,99.025,99.09,424
20160301|2016-01-27 04:30,27,99.08,99.09,99.025,99.065,157
20160301|2016-01-27 05:00,27,99.065,99.105,99.06,99.07,245
20160301|2016-01-27 05:30,27,99.065,99.07,99.04,99.045,107
20160301|2016-01-27 06:00,27,99.04,99.045,98.995,99.035,489
20160301|2016-01-27 06:30,27,99.035,99.05,98.865,98.91,1022
20160301|2016-01-27 07:00,27,98.9,98.935,98.745,98.775,2061
20160301|2016-01-27 07:30,27,98.77,98.91,98.745,98.89,1424
20160301|2016-01-27 08:00,27,98.89,99.01,98.865,99.005,1305
20160301|2016-01-27 08:30,27,99.005,99.035,98.93,98.975,979
20160301|2016-01-27 09:00,27,98.99,99.17,98.975,99.125,1665
20160301|2016-01-27 09:30,27,99.13,99.2,99.095,99.145,1647
20160301|2016-01-27 10:00,27,99.145,99.19,99.12,99.14,1413
20160301|2016-01-27 10:30,27,99.135,99.145,99.07,99.135,789
20160301|2016-01-27 11:00,27,99.14,99.19,99.14,99.19,691
20160301|2016-01-27 11:30,27,99.19,99.19,99.115,99.125,461
20160301|2016-01-27 12:00,27,99.125,99.14,99.08,99.08,717
20160301|2016-01-27 12:30,27,99.085,99.17,99.07,99.125,891
20160301|2016-01-27 13:00,27,99.09,99.23,98.88,99.02,5334
20160301|2016-01-27 13:30,27,99.025,99.055,98.915,98.96,1738
20160301|2016-01-27 14:00,27,98.96,99,98.89,98.965,1991
20160301|2016-01-27 14:30,27,98.965,99.03,98.955,99.02,1007
20160301|2016-01-27 15:00,27,99.025,99.055,98.975,99.015,173
20160301|2016-01-27 15:30,27,99.015,99.035,99.01,99.01,17
20160301|2016-01-27 19:00,28,99.005,99.07,98.995,99.04,259
20160301|2016-01-27 19:30,28,99.035,99.08,99.025,99.06,78
20160301|2016-01-27 20:00,28,99.06,99.085,99.03,99.03,61
20160301|2016-01-27 20:30,28,99.03,99.055,99.015,99.055,42
20160301|2016-01-27 21:00,28,99.03,99.065,99.03,99.065,33
20160301|2016-01-27 21:30,28,99.06,99.06,99.015,99.035,52
20160301|2016-01-27 22:00,28,99.025,99.055,99.02,99.03,49
20160301|2016-01-27 22:30,28,99.03,99.09,99.025,99.09,58
20160301|2016-01-27 23:00,28,99.085,99.11,99.085,99.09,67
20160301|2016-01-27 23:30,28,99.09,99.09,99.075,99.085,48
20160301|2016-01-28 00:00,28,99.08,99.135,99.07,99.12,99
20160301|2016-01-28 00:30,28,99.12,99.14,99.09,99.14,85
20160301|2016-01-28 01:00,28,99.135,99.15,99.09,99.09,282
20160301|2016-01-28 01:30,28,99.1,99.14,99.085,99.105,289
20160301|2016-01-28 02:00,28,99.1,99.115,99.07,99.09,292
20160301|2016-01-28 02:30,28,99.085,99.09,98.93,98.955,682
20160301|2016-01-28 03:00,28,98.95,98.96,98.82,98.88,851
20160301|2016-01-28 03:30,28,98.88,98.885,98.83,98.865,299
20160301|2016-01-28 04:00,28,98.86,98.91,98.83,98.91,232
20160301|2016-01-28 04:30,28,98.905,98.955,98.88,98.88,335
20160301|2016-01-28 05:00,28,98.885,98.905,98.855,98.905,259
20160301|2016-01-28 05:30,28,98.9,98.93,98.855,98.86,261
20160301|2016-01-28 06:00,28,98.865,98.955,98.84,98.95,218
20160301|2016-01-28 06:30,28,98.95,98.96,98.915,98.955,338
20160301|2016-01-28 07:00,28,98.945,99.015,98.86,98.87,998
20160301|2016-01-28 07:30,28,98.86,98.86,98.705,98.785,3409
20160301|2016-01-28 08:00,28,98.78,98.815,98.71,98.735,1852
20160301|2016-01-28 08:30,28,98.74,98.825,98.735,98.745,1612
20160301|2016-01-28 09:00,28,98.75,98.775,98.575,98.625,4163
20160301|2016-01-28 09:30,28,98.625,98.665,98.595,98.625,2149
20160301|2016-01-28 10:00,28,98.63,98.645,98.535,98.545,2967
20160301|2016-01-28 10:30,28,98.55,98.605,98.525,98.575,1445
20160301|2016-01-28 11:00,28,98.575,98.58,98.515,98.555,1590
20160301|2016-01-28 11:30,28,98.555,98.6,98.545,98.595,505
20160301|2016-01-28 12:00,28,98.585,98.605,98.45,98.475,2285
20160301|2016-01-28 12:30,28,98.475,98.495,98.455,98.47,1372
20160301|2016-01-28 13:00,28,98.48,98.525,98.465,98.52,700
20160301|2016-01-28 13:30,28,98.52,98.545,98.505,98.54,1122
20160301|2016-01-28 14:00,28,98.535,98.6,98.535,98.57,885
20160301|2016-01-28 14:30,28,98.57,98.63,98.57,98.62,860
20160301|2016-01-28 15:00,28,98.62,98.635,98.6,98.635,167
20160301|2016-01-28 15:30,28,98.63,98.635,98.62,98.635,69
20160301|2016-01-28 19:00,29,98.68,98.695,98.63,98.635,240
20160301|2016-01-28 19:30,29,98.635,98.68,98.6,98.615,486
20160301|2016-01-28 20:00,29,98.615,98.64,98.605,98.635,80
20160301|2016-01-28 20:30,29,98.635,98.66,98.62,98.655,55
20160301|2016-01-28 21:00,29,98.66,98.785,98.63,98.71,1318
20160301|2016-01-28 21:30,29,98.705,99.295,98.6,98.84,5724
20160301|2016-01-28 22:00,29,98.84,98.905,98.605,98.71,4658
20160301|2016-01-28 22:30,29,98.7,98.865,98.7,98.8,1042
20160301|2016-01-28 23:00,29,98.805,98.915,98.805,98.875,920
20160301|2016-01-28 23:30,29,98.89,98.945,98.88,98.92,320
20160301|2016-01-29 00:00,29,98.93,98.995,98.89,98.94,413
20160301|2016-01-29 00:30,29,98.94,99.015,98.915,98.96,344
20160301|2016-01-29 01:00,29,98.97,99.095,98.965,99.045,589
20160301|2016-01-29 01:30,29,99.035,99.04,98.95,99.015,330
20160301|2016-01-29 02:00,29,99.015,99.11,99.015,99.07,948
20160301|2016-01-29 02:30,29,99.075,99.115,99.005,99.105,380
20160301|2016-01-29 03:00,29,99.105,99.135,99.06,99.115,462
20160301|2016-01-29 03:30,29,99.11,99.16,99.08,99.08,358
20160301|2016-01-29 04:00,29,99.085,99.115,99.005,99.04,314
20160301|2016-01-29 04:30,29,99.05,99.095,99.035,99.08,382
20160301|2016-01-29 05:00,29,99.085,99.115,99.07,99.105,219
20160301|2016-01-29 05:30,29,99.11,99.13,99.08,99.125,149
20160301|2016-01-29 06:00,29,99.125,99.155,99.065,99.145,926
20160301|2016-01-29 06:30,29,99.145,99.23,99.14,99.14,837
20160301|2016-01-29 07:00,29,99.15,99.2,99.09,99.13,1481
20160301|2016-01-29 07:30,29,99.13,99.495,99.12,99.47,5652
20160301|2016-01-29 08:00,29,99.48,99.535,99.42,99.505,2613
20160301|2016-01-29 08:30,29,99.5,99.82,99.5,99.615,4143
20160301|2016-01-29 09:00,29,99.64,99.785,99.64,99.705,2563
20160301|2016-01-29 09:30,29,99.7,99.83,99.655,99.775,2755
20160301|2016-01-29 10:00,29,99.775,99.84,99.715,99.795,3141
20160301|2016-01-29 10:30,29,99.8,99.88,99.69,99.7,1857
20160301|2016-01-29 11:00,29,99.705,99.775,99.69,99.705,1071
20160301|2016-01-29 11:30,29,99.705,99.705,99.555,99.57,1441
20160301|2016-01-29 12:00,29,99.575,99.65,99.575,99.65,684
20160301|2016-01-29 12:30,29,99.655,99.705,99.605,99.705,955
20160301|2016-01-29 13:00,29,99.705,99.71,99.64,99.65,346
20160301|2016-01-29 13:30,29,99.655,99.665,99.62,99.66,1580
20160301|2016-01-29 14:00,29,99.66,99.67,99.6,99.62,1131
20160301|2016-01-29 14:30,29,99.615,99.65,99.605,99.61,625
20160301|2016-01-29 15:00,29,99.62,99.62,99.58,99.59,89
20160301|2016-01-29 15:30,29,99.595,99.62,99.575,99.61,51
20160301|2016-01-31 17:00,1,99.7,99.75,99.7,99.75,348
20160301|2016-01-31 17:30,1,99.75,99.75,99.665,99.68,42
20160301|2016-01-31 18:00,1,99.66,99.675,99.6,99.625,73
20160301|2016-01-31 18:30,1,99.61,99.61,99.58,99.585,85
20160301|2016-01-31 19:00,1,99.59,99.6,99.54,99.545,382
20160301|2016-01-31 19:30,1,99.54,99.615,99.535,99.615,236
20160301|2016-01-31 20:00,1,99.6,99.61,99.51,99.535,210
20160301|2016-01-31 20:30,1,99.54,99.58,99.52,99.535,158
20160301|2016-01-31 21:00,1,99.53,99.56,99.53,99.535,127
20160301|2016-01-31 21:30,1,99.535,99.535,99.5,99.52,193
20160301|2016-01-31 22:00,1,99.525,99.545,99.5,99.51,79
20160301|2016-01-31 22:30,1,99.515,99.535,99.51,99.52,38
20160301|2016-01-31 23:00,1,99.52,99.56,99.51,99.55,179
20160301|2016-01-31 23:30,1,99.55,99.555,99.535,99.535,61
20160301|2016-02-01 00:00,1,99.535,99.565,99.525,99.55,90
20160301|2016-02-01 00:30,1,99.54,99.55,99.515,99.53,102
20160301|2016-02-01 01:00,1,99.535,99.57,99.48,99.565,373
20160301|2016-02-01 01:30,1,99.555,99.575,99.525,99.545,203
20160301|2016-02-01 02:00,1,99.545,99.56,99.47,99.515,445
20160301|2016-02-01 02:30,1,99.51,99.54,99.455,99.51,288
20160301|2016-02-01 03:00,1,99.5,99.515,99.45,99.48,269
20160301|2016-02-01 03:30,1,99.48,99.55,99.465,99.505,308
20160301|2016-02-01 04:00,1,99.505,99.525,99.425,99.435,602
20160301|2016-02-01 04:30,1,99.44,99.47,99.43,99.465,471
20160301|2016-02-01 05:00,1,99.46,99.465,99.425,99.45,232
20160301|2016-02-01 05:30,1,99.455,99.47,99.41,99.44,303
20160301|2016-02-01 06:00,1,99.44,99.46,99.41,99.44,515
20160301|2016-02-01 06:30,1,99.445,99.455,99.335,99.335,1213
20160301|2016-02-01 07:00,1,99.33,99.34,99.26,99.3,1545
20160301|2016-02-01 07:30,1,99.285,99.355,99.265,99.295,2066
20160301|2016-02-01 08:00,1,99.295,99.31,99.235,99.255,1142
20160301|2016-02-01 08:30,1,99.255,99.265,99.095,99.135,2497
20160301|2016-02-01 09:00,1,99.115,99.135,99.005,99.055,3215
20160301|2016-02-01 09:30,1,99.06,99.155,99.04,99.13,1380
20160301|2016-02-01 10:00,1,99.135,99.25,99.07,99.24,1813
20160301|2016-02-01 10:30,1,99.24,99.24,99.155,99.165,651
20160301|2016-02-01 11:00,1,99.165,99.18,99.06,99.07,720
20160301|2016-02-01 11:30,1,99.075,99.135,99.075,99.125,414
20160301|2016-02-01 12:00,1,99.12,99.16,99.105,99.145,325
20160301|2016-02-01 12:30,1,99.145,99.165,99.125,99.125,454
20160301|2016-02-01 13:00,1,99.13,99.13,98.95,98.975,1153
20160301|2016-02-01 13:30,1,98.975,99.04,98.965,99.025,1566
20160301|2016-02-01 14:00,1,99.02,99.025,98.99,99.02,559
20160301|2016-02-01 14:30,1,99.025,99.025,98.97,98.995,483
20160301|2016-02-01 15:00,1,98.995,99.05,98.99,99.025,112
20160301|2016-02-01 15:30,1,99.03,99.05,99,99.04,50
20160301|2016-02-01 19:00,2,99.035,99.035,98.965,98.975,198
20160301|2016-02-01 19:30,2,98.98,98.995,98.935,98.995,113
20160301|2016-02-01 20:00,2,98.99,99,98.95,99,85
20160301|2016-02-01 20:30,2,99,99.01,98.975,99.01,93
20160301|2016-02-01 21:00,2,99.01,99.025,98.98,99,228
20160301|2016-02-01 21:30,2,98.995,99.005,98.935,98.98,138
20160301|2016-02-01 22:00,2,98.965,99,98.95,98.955,77
20160301|2016-02-01 22:30,2,98.95,98.955,98.885,98.925,132
20160301|2016-02-01 23:00,2,98.94,98.94,98.895,98.92,95
20160301|2016-02-01 23:30,2,98.925,98.99,98.925,98.985,191
20160301|2016-02-02 00:00,2,98.97,99.035,98.96,99.03,133
20160301|2016-02-02 00:30,2,99.035,99.06,99,99.03,90
20160301|2016-02-02 01:00,2,99.025,99.05,98.975,99.005,266
20160301|2016-02-02 01:30,2,99,99.025,98.955,99.005,183
20160301|2016-02-02 02:00,2,99,99.055,98.97,99,551
20160301|2016-02-02 02:30,2,98.995,99.02,98.975,98.985,214
20160301|2016-02-02 03:00,2,98.995,99.015,98.96,98.995,204
20160301|2016-02-02 03:30,2,99.005,99.05,98.98,99.01,238
20160301|2016-02-02 04:00,2,99.01,99.015,98.97,98.995,148
20160301|2016-02-02 04:30,2,98.995,99.03,98.965,99.01,211
20160301|2016-02-02 05:00,2,99,99.015,98.985,99,178
20160301|2016-02-02 05:30,2,99.005,99.005,98.915,98.925,224
20160301|2016-02-02 06:00,2,98.915,98.93,98.89,98.925,551
20160301|2016-02-02 06:30,2,98.925,98.96,98.905,98.945,299
20160301|2016-02-02 07:00,2,98.97,98.995,98.905,98.91,765
20160301|2016-02-02 07:30,2,98.91,98.945,98.86,98.86,682
20160301|2016-02-02 08:00,2,98.86,98.94,98.86,98.915,706
20160301|2016-02-02 08:30,2,98.915,98.915,98.79,98.85,1976
20160301|2016-02-02 09:00,2,98.85,98.925,98.84,98.9,1438
20160301|2016-02-02 09:30,2,98.895,99.105,98.855,99.04,2369
20160301|2016-02-02 10:00,2,99.04,99.105,99.005,99.045,1967
20160301|2016-02-02 10:30,2,99.04,99.07,98.97,98.975,735
20160301|2016-02-02 11:00,2,98.975,99.005,98.91,99.005,599
20160301|2016-02-02 11:30,2,99.005,99.01,98.935,98.945,631
20160301|2016-02-02 12:00,2,98.945,98.98,98.9,98.925,300
20160301|2016-02-02 12:30,2,98.92,98.92,98.845,98.855,569
20160301|2016-02-02 13:00,2,98.855,98.92,98.84,98.905,390
20160301|2016-02-02 13:30,2,98.9,98.945,98.88,98.895,754
20160301|2016-02-02 14:00,2,98.895,98.905,98.81,98.85,443
20160301|2016-02-02 14:30,2,98.855,98.9,98.82,98.885,297
20160301|2016-02-02 15:00,2,98.89,98.89,98.855,98.875,56
20160301|2016-02-02 15:30,2,98.89,98.89,98.85,98.865,73
20160301|2016-02-02 19:00,3,98.84,98.85,98.75,98.77,398
20160301|2016-02-02 19:30,3,98.78,98.85,98.77,98.815,151
20160301|2016-02-02 20:00,3,98.84,98.84,98.815,98.83,41
20160301|2016-02-02 20:30,3,98.83,98.875,98.815,98.84,128
20160301|2016-02-02 21:00,3,98.84,98.87,98.825,98.835,37
20160301|2016-02-02 21:30,3,98.835,98.905,98.83,98.905,112
20160301|2016-02-02 22:00,3,98.88,98.9,98.875,98.875,31
20160301|2016-02-02 22:30,3,98.885,98.895,98.875,98.89,18
20160301|2016-02-02 23:00,3,98.9,98.9,98.86,98.875,35
20160301|2016-02-02 23:30,3,98.885,98.91,98.885,98.905,49
20160301|2016-02-03 00:00,3,98.89,98.89,98.795,98.825,137
20160301|2016-02-03 00:30,3,98.825,98.83,98.805,98.825,46
20160301|2016-02-03 01:00,3,98.84,98.875,98.825,98.87,154
20160301|2016-02-03 01:30,3,98.865,98.935,98.855,98.935,134
20160301|2016-02-03 02:00,3,98.94,98.955,98.86,98.9,224
20160301|2016-02-03 02:30,3,98.9,98.925,98.865,98.925,180
20160301|2016-02-03 03:00,3,98.915,98.92,98.84,98.88,246
20160301|2016-02-03 03:30,3,98.88,98.885,98.77,98.775,232
20160301|2016-02-03 04:00,3,98.765,98.765,98.655,98.66,672
20160301|2016-02-03 04:30,3,98.665,98.7,98.615,98.635,438
20160301|2016-02-03 05:00,3,98.63,98.68,98.63,98.655,228
20160301|2016-02-03 05:30,3,98.66,98.66,98.585,98.645,492
20160301|2016-02-03 06:00,3,98.64,98.72,98.64,98.69,257
20160301|2016-02-03 06:30,3,98.685,98.685,98.555,98.565,511
20160301|2016-02-03 07:00,3,98.57,98.61,98.225,98.29,6470
20160301|2016-02-03 07:30,3,98.285,98.42,98.27,98.37,3499
20160301|2016-02-03 08:00,3,98.37,98.385,98.175,98.245,2905
20160301|2016-02-03 08:30,3,98.245,98.295,97.91,97.98,6719
20160301|2016-02-03 09:00,3,97.95,97.96,97.635,97.645,7624
20160301|2016-02-03 09:30,3,97.65,97.74,97.465,97.71,4949
20160301|2016-02-03 10:00,3,97.57,97.65,97.42,97.625,2961
20160301|2016-02-03 10:30,3,97.62,97.62,97.535,97.595,1654
20160301|2016-02-03 11:00,3,97.605,97.635,97.51,97.525,1178
20160301|2016-02-03 11:30,3,97.53,97.55,97.455,97.485,1925
20160301|2016-02-03 12:00,3,97.48,97.48,97.11,97.29,3507
20160301|2016-02-03 12:30,3,97.29,97.3,96.95,96.975,3057
20160301|2016-02-03 13:00,3,96.97,97.22,96.885,97.22,2051
20160301|2016-02-03 13:30,3,97.225,97.355,97.18,97.275,2661
20160301|2016-02-03 14:00,3,97.27,97.4,97.22,97.225,1455
20160301|2016-02-03 14:30,3,97.235,97.265,97.155,97.185,1049
20160301|2016-02-03 15:00,3,97.195,97.255,97.165,97.255,193
20160301|2016-02-03 15:30,3,97.245,97.255,97.16,97.255,44
20160301|2016-02-03 19:00,4,97.185,97.315,97.13,97.31,346
20160301|2016-02-03 19:30,4,97.31,97.38,97.3,97.355,241
20160301|2016-02-03 20:00,4,97.34,97.36,97.33,97.36,120
20160301|2016-02-03 20:30,4,97.365,97.43,97.36,97.375,347
20160301|2016-02-03 21:00,4,97.365,97.38,97.35,97.36,67
20160301|2016-02-03 21:30,4,97.34,97.34,97.3,97.32,124
20160301|2016-02-03 22:00,4,97.315,97.39,97.315,97.38,77
20160301|2016-02-03 22:30,4,97.38,97.385,97.35,97.36,84
20160301|2016-02-03 23:00,4,97.365,97.365,97.35,97.36,54
20160301|2016-02-03 23:30,4,97.355,97.38,97.35,97.35,66
20160301|2016-02-04 00:00,4,97.355,97.425,97.355,97.415,143
20160301|2016-02-04 00:30,4,97.405,97.465,97.395,97.425,231
20160301|2016-02-04 01:00,4,97.425,97.48,97.375,97.47,416
20160301|2016-02-04 01:30,4,97.46,97.47,97.355,97.4,860
20160301|2016-02-04 02:00,4,97.41,97.42,97.04,97.1,5144
20160301|2016-02-04 02:30,4,97.095,97.16,96.985,97.03,839
20160301|2016-02-04 03:00,4,97.03,97.04,96.785,96.85,3341
20160301|2016-02-04 03:30,4,96.85,96.915,96.795,96.84,562
20160301|2016-02-04 04:00,4,96.835,96.88,96.79,96.79,535
20160301|2016-02-04 04:30,4,96.8,96.82,96.655,96.66,1571
20160301|2016-02-04 05:00,4,96.655,96.705,96.645,96.66,557
20160301|2016-02-04 05:30,4,96.665,96.84,96.66,96.785,1914
20160301|2016-02-04 06:00,4,96.785,96.835,96.705,96.785,1346
20160301|2016-02-04 06:30,4,96.795,96.805,96.585,96.63,2049
20160301|2016-02-04 07:00,4,96.63,96.665,96.425,96.47,3270
20160301|2016-02-04 07:30,4,96.445,96.555,96.27,96.53,2806
20160301|2016-02-04 08:00,4,96.54,96.65,96.485,96.62,1581
20160301|2016-02-04 08:30,4,96.62,96.67,96.47,96.48,3042
20160301|2016-02-04 09:00,4,96.46,96.655,96.38,96.64,2077
20160301|2016-02-04 09:30,4,96.645,96.84,96.61,96.76,2294
20160301|2016-02-04 10:00,4,96.765,96.775,96.625,96.655,2304
20160301|2016-02-04 10:30,4,96.66,96.665,96.485,96.575,1542
20160301|2016-02-04 11:00,4,96.58,96.67,96.555,96.645,1658
20160301|2016-02-04 11:30,4,96.65,96.65,96.555,96.59,964
20160301|2016-02-04 12:00,4,96.59,96.6,96.53,96.54,776
20160301|2016-02-04 12:30,4,96.545,96.555,96.46,96.49,1023
20160301|2016-02-04 13:00,4,96.49,96.5,96.425,96.435,941
20160301|2016-02-04 13:30,4,96.43,96.52,96.42,96.49,1308
20160301|2016-02-04 14:00,4,96.48,96.575,96.46,96.56,566
20160301|2016-02-04 14:30,4,96.56,96.6,96.53,96.54,897
20160301|2016-02-04 15:00,4,96.535,96.535,96.515,96.515,92
20160301|2016-02-04 15:30,4,96.525,96.525,96.485,96.5,54
20160301|2016-02-04 19:00,5,96.545,96.55,96.47,96.525,436
20160301|2016-02-04 19:30,5,96.53,96.63,96.505,96.615,476
20160301|2016-02-04 20:00,5,96.615,96.645,96.575,96.595,85
20160301|2016-02-04 20:30,5,96.595,96.63,96.575,96.625,206
20160301|2016-02-04 21:00,5,96.62,96.64,96.595,96.615,248
20160301|2016-02-04 21:30,5,96.615,96.625,96.555,96.56,99
20160301|2016-02-04 22:00,5,96.57,96.59,96.525,96.59,97
20160301|2016-02-04 22:30,5,96.595,96.61,96.59,96.595,42
20160301|2016-02-04 23:00,5,96.61,96.635,96.585,96.635,62
20160301|2016-02-04 23:30,5,96.64,96.68,96.63,96.665,101
20160301|2016-02-05 00:00,5,96.655,96.655,96.6,96.63,83
20160301|2016-02-05 00:30,5,96.615,96.62,96.57,96.62,34
20160301|2016-02-05 01:00,5,96.625,96.645,96.57,96.615,233
20160301|2016-02-05 01:30,5,96.61,96.695,96.61,96.645,266
20160301|2016-02-05 02:00,5,96.645,96.71,96.555,96.66,706
20160301|2016-02-05 02:30,5,96.67,96.71,96.6,96.655,512
20160301|2016-02-05 03:00,5,96.65,96.695,96.625,96.675,367
20160301|2016-02-05 03:30,5,96.675,96.69,96.595,96.62,395
20160301|2016-02-05 04:00,5,96.62,96.67,96.6,96.67,445
20160301|2016-02-05 04:30,5,96.67,96.695,96.645,96.65,330
20160301|2016-02-05 05:00,5,96.645,96.66,96.585,96.595,211
20160301|2016-02-05 05:30,5,96.61,96.69,96.605,96.665,228
20160301|2016-02-05 06:00,5,96.65,96.665,96.62,96.645,450
20160301|2016-02-05 06:30,5,96.65,96.68,96.615,96.625,387
20160301|2016-02-05 07:00,5,96.62,96.62,96.505,96.54,1058
20160301|2016-02-05 07:30,5,96.5,97.05,96.04,96.915,12444
20160301|2016-02-05 08:00,5,96.925,97.305,96.88,97.09,4468
20160301|2016-02-05 08:30,5,97.085,97.1,96.855,97.06,4250
20160301|2016-02-05 09:00,5,97.055,97.285,97.01,97.205,5983
20160301|2016-02-05 09:30,5,97.19,97.23,97.04,97.06,1194
20160301|2016-02-05 10:00,5,97.07,97.14,97.005,97.08,1167
20160301|2016-02-05 10:30,5,97.09,97.2,97.085,97.165,730
20160301|2016-02-05 11:00,5,97.155,97.2,97.07,97.12,648
20160301|2016-02-05 11:30,5,97.115,97.17,97.085,97.105,631
20160301|2016-02-05 12:00,5,97.11,97.155,97.075,97.155,436
20160301|2016-02-05 12:30,5,97.155,97.185,97.07,97.1,481
20160301|2016-02-05 13:00,5,97.095,97.1,97.02,97.045,316
20160301|2016-02-05 13:30,5,97.055,97.08,97.04,97.05,835
20160301|2016-02-05 14:00,5,97.05,97.07,97,97.04,437
20160301|2016-02-05 14:30,5,97.045,97.07,97.005,97.015,252
20160301|2016-02-05 15:00,5,97.01,97.015,96.93,96.935,104
20160301|2016-02-05 15:30,5,96.945,97,96.945,96.995,55
20160301|2016-02-07 17:00,8,97.05,97.07,97.025,97.04,53
20160301|2016-02-07 17:30,8,97.055,97.055,97.055,97.055,2
20160301|2016-02-07 18:00,8,97.055,97.065,97.04,97.065,9
20160301|2016-02-07 18:30,8,97.11,97.12,97.07,97.07,87
20160301|2016-02-07 19:00,8,97.06,97.065,97.015,97.06,112
20160301|2016-02-07 19:30,8,97.06,97.08,97.04,97.075,62
20160301|2016-02-07 20:00,8,97.08,97.11,97.08,97.11,43
20160301|2016-02-07 20:30,8,97.11,97.145,97.11,97.135,64
20160301|2016-02-07 21:00,8,97.135,97.14,97.115,97.115,16
20160301|2016-02-07 21:30,8,97.12,97.155,97.095,97.155,56
20160301|2016-02-07 22:00,8,97.155,97.175,97.12,97.17,56
20160301|2016-02-07 22:30,8,97.17,97.17,97.145,97.15,32
20160301|2016-02-07 23:00,8,97.155,97.175,97.145,97.175,85
20160301|2016-02-07 23:30,8,97.17,97.17,97.12,97.125,46
20160301|2016-02-08 00:00,8,97.125,97.145,97.125,97.14,30
20160301|2016-02-08 00:30,8,97.14,97.155,97.115,97.115,49
20160301|2016-02-08 01:00,8,97.125,97.135,97.06,97.075,87
20160301|2016-02-08 01:30,8,97.085,97.11,97.015,97.095,207
20160301|2016-02-08 02:00,8,97.1,97.1,96.93,96.935,298
20160301|2016-02-08 02:30,8,96.93,97.045,96.915,97,269
20160301|2016-02-08 03:00,8,97,97.01,96.815,96.835,606
20160301|2016-02-08 03:30,8,96.83,96.885,96.825,96.825,522
20160301|2016-02-08 04:00,8,96.83,96.89,96.8,96.88,271
20160301|2016-02-08 04:30,8,96.88,96.96,96.855,96.96,245
20160301|2016-02-08 05:00,8,96.965,97.325,96.955,97.325,728
20160301|2016-02-08 05:30,8,97.315,97.315,97.185,97.22,294
20160301|2016-02-08 06:00,8,97.23,97.24,97.145,97.19,512
20160301|2016-02-08 06:30,8,97.195,97.28,97.195,97.28,754
20160301|2016-02-08 07:00,8,97.28,97.5,97.265,97.465,5214
20160301|2016-02-08 07:30,8,97.475,97.49,97.34,97.355,834
20160301|2016-02-08 08:00,8,97.355,97.36,97.235,97.24,722
20160301|2016-02-08 08:30,8,97.24,97.245,97.105,97.16,2360
20160301|2016-02-08 09:00,8,97.155,97.215,97.035,97.095,2343
20160301|2016-02-08 09:30,8,97.075,97.14,97.035,97.055,1336
20160301|2016-02-08 10:00,8,97.055,97.06,96.67,96.81,4147
20160301|2016-02-08 10:30,8,96.815,96.865,96.71,96.86,1466
20160301|2016-02-08 11:00,8,96.875,96.94,96.855,96.895,946
20160301|2016-02-08 11:30,8,96.895,96.95,96.85,96.885,665
20160301|2016-02-08 12:00,8,96.88,96.9,96.795,96.81,466
20160301|2016-02-08 12:30,8,96.81,96.84,96.68,96.69,754
20160301|2016-02-08 13:00,8,96.695,96.75,96.685,96.725,498
20160301|2016-02-08 13:30,8,96.72,96.72,96.57,96.585,1349
20160301|2016-02-08 14:00,8,96.58,96.67,96.565,96.66,1648
20160301|2016-02-08 14:30,8,96.65,96.765,96.63,96.745,875
20160301|2016-02-08 15:00,8,96.75,96.8,96.71,96.725,73
20160301|2016-02-08 15:30,8,96.72,96.765,96.715,96.765,31
20160301|2016-02-08 19:00,9,96.685,96.685,96.55,96.595,644
20160301|2016-02-08 19:30,9,96.59,96.65,96.585,96.595,194
20160301|2016-02-08 20:00,9,96.59,96.635,96.565,96.59,113
20160301|2016-02-08 20:30,9,96.6,96.62,96.43,96.525,353
20160301|2016-02-08 21:00,9,96.5,96.515,96.32,96.34,295
20160301|2016-02-08 21:30,9,96.36,96.545,96.355,96.515,435
20160301|2016-02-08 22:00,9,96.515,96.59,96.475,96.54,205
20160301|2016-02-08 22:30,9,96.53,96.58,96.505,96.525,113
20160301|2016-02-08 23:00,9,96.53,96.56,96.515,96.55,101
20160301|2016-02-08 23:30,9,96.55,96.62,96.55,96.57,219
20160301|2016-02-09 00:00,9,96.57,96.57,96.515,96.555,71
20160301|2016-02-09 00:30,9,96.55,96.665,96.54,96.66,70
20160301|2016-02-09 01:00,9,96.66,96.75,96.545,96.75,476
20160301|2016-02-09 01:30,9,96.75,96.81,96.705,96.755,1371
20160301|2016-02-09 02:00,9,96.75,96.825,96.62,96.62,581
20160301|2016-02-09 02:30,9,96.605,96.77,96.6,96.77,342
20160301|2016-02-09 03:00,9,96.77,96.85,96.73,96.76,479
20160301|2016-02-09 03:30,9,96.75,96.805,96.67,96.71,273
20160301|2016-02-09 04:00,9,96.71,96.715,96.625,96.65,285
20160301|2016-02-09 04:30,9,96.645,96.645,96.5,96.52,205
20160301|2016-02-09 05:00,9,96.52,96.55,96.475,96.485,223
20160301|2016-02-09 05:30,9,96.48,96.545,96.455,96.52,190
20160301|2016-02-09 06:00,9,96.51,96.56,96.435,96.52,314
20160301|2016-02-09 06:30,9,96.525,96.57,96.425,96.445,388
20160301|2016-02-09 07:00,9,96.45,96.485,96.32,96.4,1402
20160301|2016-02-09 07:30,9,96.395,96.43,96.01,96.075,4742
20160301|2016-02-09 08:00,9,96.07,96.14,96.02,96.055,1944
20160301|2016-02-09 08:30,9,96.05,96.26,96.03,96.13,1917
20160301|2016-02-09 09:00,9,96.125,96.255,96.08,96.11,2108
20160301|2016-02-09 09:30,9,96.1,96.105,95.82,95.85,3744
20160301|2016-02-09 10:00,9,95.855,95.93,95.76,95.88,4686
20160301|2016-02-09 10:30,9,95.875,95.89,95.79,95.83,2165
20160301|2016-02-09 11:00,9,95.83,95.88,95.675,95.705,2097
20160301|2016-02-09 11:30,9,95.705,95.88,95.705,95.88,1696
20160301|2016-02-09 12:00,9,95.865,95.965,95.855,95.965,1021
20160301|2016-02-09 12:30,9,95.96,96.05,95.925,96.05,1412
20160301|2016-02-09 13:00,9,96.045,96.07,95.96,95.965,1133
20160301|2016-02-09 13:30,9,95.975,96.105,95.97,96.085,1104
20160301|2016-02-09 14:00,9,96.085,96.135,96.07,96.08,828
20160301|2016-02-09 14:30,9,96.085,96.11,96.03,96.035,928
20160301|2016-02-09 15:00,9,96.03,96.05,96.025,96.04,78
20160301|2016-02-09 15:30,9,96.025,96.055,96.015,96.055,21
20160301|2016-02-09 19:00,10,96.03,96.04,95.91,95.93,231
20160301|2016-02-09 19:30,10,95.925,95.975,95.88,95.95,133
20160301|2016-02-09 20:00,10,95.915,96.065,95.885,95.975,572
20160301|2016-02-09 20:30,10,95.965,96.01,95.965,95.995,78
20160301|2016-02-09 21:00,10,96,96.03,95.98,96.01,309
20160301|2016-02-09 21:30,10,96.01,96.06,96,96.03,211
20160301|2016-02-09 22:00,10,96.03,96.055,95.975,96.015,192
20160301|2016-02-09 22:30,10,96.015,96.075,95.995,96.005,283
20160301|2016-02-09 23:00,10,96.015,96.035,95.985,96,55
20160301|2016-02-09 23:30,10,96,96.03,95.985,95.985,71
20160301|2016-02-10 00:00,10,95.99,96.045,95.99,96.005,116
20160301|2016-02-10 00:30,10,96.02,96.05,95.98,96.05,63
20160301|2016-02-10 01:00,10,96.05,96.11,96.045,96.075,277
20160301|2016-02-10 01:30,10,96.085,96.135,96.075,96.125,160
20160301|2016-02-10 02:00,10,96.11,96.12,95.935,96.055,488
20160301|2016-02-10 02:30,10,96.05,96.18,96.045,96.18,1147
20160301|2016-02-10 03:00,10,96.175,96.23,96.15,96.21,345
20160301|2016-02-10 03:30,10,96.21,96.245,96.135,96.145,346
20160301|2016-02-10 04:00,10,96.135,96.265,96.135,96.26,587
20160301|2016-02-10 04:30,10,96.26,96.33,96.175,96.18,492
20160301|2016-02-10 05:00,10,96.18,96.18,96.11,96.13,174
20160301|2016-02-10 05:30,10,96.145,96.175,96.135,96.165,141
20160301|2016-02-10 06:00,10,96.165,96.205,96.135,96.14,314
20160301|2016-02-10 06:30,10,96.135,96.15,96.04,96.075,365
20160301|2016-02-10 07:00,10,96.065,96.21,96.06,96.205,634
20160301|2016-02-10 07:30,10,96.2,96.4,96.045,96.32,3577
20160301|2016-02-10 08:00,10,96.315,96.4,96.285,96.31,1355
20160301|2016-02-10 08:30,10,96.3,96.41,96.24,96.39,1552
20160301|2016-02-10 09:00,10,96.395,96.66,96.325,96.655,3638
20160301|2016-02-10 09:30,10,96.655,96.725,96.49,96.54,2670
20160301|2016-02-10 10:00,10,96.545,96.615,96.315,96.395,4459
20160301|2016-02-10 10:30,10,96.4,96.425,96.255,96.38,1956
20160301|2016-02-10 11:00,10,96.385,96.4,96.205,96.27,1625
20160301|2016-02-10 11:30,10,96.265,96.335,96.265,96.33,781
20160301|2016-02-10 12:00,10,96.34,96.34,96.155,96.165,832
20160301|2016-02-10 12:30,10,96.175,96.18,96.095,96.13,629
20160301|2016-02-10 13:00,10,96.14,96.175,96.045,96.105,388
20160301|2016-02-10 13:30,10,96.085,96.12,95.915,95.925,1367
20160301|2016-02-10 14:00,10,95.925,96.025,95.91,95.94,796
20160301|2016-02-10 14:30,10,95.94,95.96,95.78,95.83,1349
20160301|2016-02-10 15:00,10,95.82,95.86,95.81,95.855,48
20160301|2016-02-10 15:30,10,95.855,95.855,95.805,95.835,140
20160301|2016-02-10 19:00,11,95.685,95.685,95.54,95.595,1106
20160301|2016-02-10 19:30,11,95.61,95.725,95.61,95.725,306
20160301|2016-02-10 20:00,11,95.715,95.785,95.715,95.72,107
20160301|2016-02-10 20:30,11,95.735,95.825,95.735,95.815,131
20160301|2016-02-10 21:00,11,95.795,95.85,95.785,95.81,137
20160301|2016-02-10 21:30,11,95.815,95.82,95.78,95.8,62
20160301|2016-02-10 22:00,11,95.79,95.8,95.745,95.8,62
20160301|2016-02-10 22:30,11,95.8,95.805,95.725,95.75,197
20160301|2016-02-10 23:00,11,95.755,95.815,95.745,95.78,41
20160301|2016-02-10 23:30,11,95.775,95.82,95.77,95.79,53
20160301|2016-02-11 00:00,11,95.785,95.8,95.65,95.68,461
20160301|2016-02-11 00:30,11,95.685,95.815,95.685,95.815,287
20160301|2016-02-11 01:00,11,95.81,95.855,95.755,95.785,294
20160301|2016-02-11 01:30,11,95.795,95.89,95.795,95.86,304
20160301|2016-02-11 02:00,11,95.855,95.855,95.545,95.63,1629
20160301|2016-02-11 02:30,11,95.635,95.69,95.395,95.645,3039
20160301|2016-02-11 03:00,11,95.645,95.67,95.46,95.54,1003
20160301|2016-02-11 03:30,11,95.53,95.595,95.46,95.53,1492
20160301|2016-02-11 04:00,11,95.52,95.595,95.5,95.585,283
20160301|2016-02-11 04:30,11,95.59,95.68,95.585,95.63,560
20160301|2016-02-11 05:00,11,95.63,95.705,95.555,95.675,209
20160301|2016-02-11 05:30,11,95.675,95.68,95.49,95.495,403
20160301|2016-02-11 06:00,11,95.495,95.9,95.44,95.695,3528
20160301|2016-02-11 06:30,11,95.705,95.75,95.585,95.59,1179
20160301|2016-02-11 07:00,11,95.595,95.67,95.45,95.595,2370
20160301|2016-02-11 07:30,11,95.615,95.815,95.615,95.675,2571
20160301|2016-02-11 08:00,11,95.675,95.74,95.47,95.475,1574
20160301|2016-02-11 08:30,11,95.475,95.745,95.45,95.7,3214
20160301|2016-02-11 09:00,11,95.7,95.74,95.545,95.58,2311
20160301|2016-02-11 09:30,11,95.57,95.62,95.44,95.535,2686
20160301|2016-02-11 10:00,11,95.53,95.565,95.465,95.485,2579
20160301|2016-02-11 10:30,11,95.48,95.49,95.28,95.355,3135
20160301|2016-02-11 11:00,11,95.36,95.45,95.335,95.445,1472
20160301|2016-02-11 11:30,11,95.445,95.595,95.39,95.595,1302
20160301|2016-02-11 12:00,11,95.575,95.655,95.55,95.565,1876
20160301|2016-02-11 12:30,11,95.555,95.59,95.505,95.525,742
20160301|2016-02-11 13:00,11,95.52,95.57,95.505,95.51,535
20160301|2016-02-11 13:30,11,95.51,95.685,95.465,95.6,2952
20160301|2016-02-11 14:00,11,95.595,95.61,95.485,95.575,1074
20160301|2016-02-11 14:30,11,95.565,95.65,95.565,95.59,1437
20160301|2016-02-11 15:00,11,95.6,95.655,95.585,95.65,148
20160301|2016-02-11 15:30,11,95.62,95.65,95.59,95.65,79
20160301|2016-02-11 19:00,12,95.695,95.7,95.64,95.65,1334
20160301|2016-02-11 19:30,12,95.645,95.745,95.64,95.74,347
20160301|2016-02-11 20:00,12,95.735,95.74,95.665,95.695,1694
20160301|2016-02-11 20:30,12,95.695,95.71,95.67,95.7,199
20160301|2016-02-11 21:00,12,95.705,95.73,95.69,95.695,239
20160301|2016-02-11 21:30,12,95.69,95.825,95.69,95.805,363
20160301|2016-02-11 22:00,12,95.805,95.81,95.725,95.765,453
20160301|2016-02-11 22:30,12,95.76,95.825,95.755,95.8,916
20160301|2016-02-11 23:00,12,95.8,95.835,95.76,95.775,226
20160301|2016-02-11 23:30,12,95.77,95.8,95.715,95.74,284
20160301|2016-02-12 00:00,12,95.75,95.75,95.635,95.685,340
20160301|2016-02-12 00:30,12,95.685,95.7,95.545,95.565,445
20160301|2016-02-12 01:00,12,95.585,95.655,95.545,95.6,712
20160301|2016-02-12 01:30,12,95.595,95.76,95.585,95.76,504
20160301|2016-02-12 02:00,12,95.755,95.945,95.74,95.88,1135
20160301|2016-02-12 02:30,12,95.875,95.905,95.82,95.845,271
20160301|2016-02-12 03:00,12,95.85,95.905,95.785,95.785,297
20160301|2016-02-12 03:30,12,95.79,95.795,95.685,95.695,543
20160301|2016-02-12 04:00,12,95.7,95.79,95.685,95.78,337
20160301|2016-02-12 04:30,12,95.775,95.795,95.69,95.72,228
20160301|2016-02-12 05:00,12,95.705,95.78,95.705,95.76,132
20160301|2016-02-12 05:30,12,95.765,95.825,95.76,95.81,167
20160301|2016-02-12 06:00,12,95.805,95.865,95.79,95.855,296
20160301|2016-02-12 06:30,12,95.85,95.925,95.85,95.895,396
20160301|2016-02-12 07:00,12,95.89,95.935,95.855,95.895,869
20160301|2016-02-12 07:30,12,95.915,96.17,95.915,96.075,3294
20160301|2016-02-12 08:00,12,96.08,96.15,96,96.14,1155
20160301|2016-02-12 08:30,12,96.135,96.25,95.945,96.01,2118
20160301|2016-02-12 09:00,12,96.005,96.105,95.895,96.08,1340
20160301|2016-02-12 09:30,12,96.075,96.155,96.025,96.07,1042
20160301|2016-02-12 10:00,12,96.065,96.195,96.04,96.17,954
20160301|2016-02-12 10:30,12,96.175,96.245,96.07,96.11,1149
20160301|2016-02-12 11:00,12,96.1,96.135,96.07,96.085,397
20160301|2016-02-12 11:30,12,96.08,96.08,96.035,96.065,461
20160301|2016-02-12 12:00,12,96.065,96.115,96.04,96.05,487
20160301|2016-02-12 12:30,12,96.07,96.125,96.05,96.105,345
20160301|2016-02-12 13:00,12,96.1,96.13,96.055,96.055,451
20160301|2016-02-12 13:30,12,96.055,96.075,95.97,95.98,730
20160301|2016-02-12 14:00,12,95.97,96.035,95.97,96.015,321
20160301|2016-02-12 14:30,12,96.015,96.03,95.985,96,331
20160301|2016-02-12 15:00,12,96,96.015,95.965,95.99,58
20160301|2016-02-12 15:30,12,95.99,96.035,95.97,95.985,113
20160301|2016-02-14 17:00,15,96.12,96.195,96.11,96.175,36
20160301|2016-02-14 17:30,15,96.18,96.23,96.18,96.19,12
20160301|2016-02-14 18:00,15,96.2,96.2,96.12,96.135,21
20160301|2016-02-14 18:30,15,96.14,96.175,96.11,96.125,11
20160301|2016-02-14 19:00,15,96.095,96.145,96.07,96.105,358
20160301|2016-02-14 19:30,15,96.09,96.205,96.085,96.185,232
20160301|2016-02-14 20:00,15,96.185,96.24,96.11,96.235,2835
20160301|2016-02-14 20:30,15,96.225,96.235,96.19,96.235,116
20160301|2016-02-14 21:00,15,96.235,96.25,96.205,96.205,31
20160301|2016-02-14 21:30,15,96.2,96.255,96.195,96.25,90
20160301|2016-02-14 22:00,15,96.245,96.27,96.225,96.26,64
20160301|2016-02-14 22:30,15,96.265,96.265,96.195,96.215,48
20160301|2016-02-14 23:00,15,96.21,96.235,96.205,96.225,38
20160301|2016-02-14 23:30,15,96.22,96.26,96.19,96.19,74
20160301|2016-02-15 00:00,15,96.2,96.265,96.15,96.175,232
20160301|2016-02-15 00:30,15,96.18,96.215,96.175,96.185,153
20160301|2016-02-15 01:00,15,96.19,96.305,96.18,96.295,505
20160301|2016-02-15 01:30,15,96.29,96.32,96.245,96.28,191
20160301|2016-02-15 02:00,15,96.285,96.375,96.235,96.375,384
20160301|2016-02-15 02:30,15,96.37,96.455,96.355,96.41,432
20160301|2016-02-15 03:00,15,96.41,96.42,96.37,96.41,301
20160301|2016-02-15 03:30,15,96.415,96.42,96.34,96.37,254
20160301|2016-02-15 04:00,15,96.355,96.41,96.345,96.385,161
20160301|2016-02-15 04:30,15,96.385,96.41,96.355,96.41,153
20160301|2016-02-15 05:00,15,96.395,96.405,96.365,96.37,106
20160301|2016-02-15 05:30,15,96.365,96.47,96.36,96.465,194
20160301|2016-02-15 06:00,15,96.465,96.52,96.435,96.51,197
20160301|2016-02-15 06:30,15,96.515,96.55,96.475,96.55,224
20160301|2016-02-15 07:00,15,96.545,96.555,96.515,96.525,457
20160301|2016-02-15 07:30,15,96.525,96.56,96.52,96.545,459
20160301|2016-02-15 08:00,15,96.55,96.61,96.455,96.585,1108
20160301|2016-02-15 08:30,15,96.58,96.735,96.53,96.735,1344
20160301|2016-02-15 09:00,15,96.735,96.91,96.735,96.82,867
20160301|2016-02-15 09:30,15,96.82,96.86,96.785,96.785,773
20160301|2016-02-15 10:00,15,96.795,96.825,96.745,96.805,297
20160301|2016-02-15 10:30,15,96.805,96.835,96.73,96.82,180
20160301|2016-02-15 11:00,15,96.83,96.885,96.81,96.81,246
20160301|2016-02-15 11:30,15,96.815,96.825,96.735,96.735,154
20160301|2016-02-15 19:00,16,96.635,96.695,96.55,96.6,415
20160301|2016-02-15 19:30,16,96.6,96.63,96.585,96.585,264
20160301|2016-02-15 20:00,16,96.585,96.64,96.585,96.64,278
20160301|2016-02-15 20:30,16,96.65,96.705,96.635,96.67,110
20160301|2016-02-15 21:00,16,96.67,96.705,96.67,96.695,151
20160301|2016-02-15 21:30,16,96.715,96.77,96.71,96.77,287
20160301|2016-02-15 22:00,16,96.765,96.79,96.75,96.765,65
20160301|2016-02-15 22:30,16,96.755,96.765,96.71,96.735,60
20160301|2016-02-15 23:00,16,96.75,96.775,96.74,96.775,38
20160301|2016-02-15 23:30,16,96.775,96.775,96.71,96.73,51
20160301|2016-02-16 00:00,16,96.73,96.74,96.7,96.71,88
20160301|2016-02-16 00:30,16,96.715,96.745,96.695,96.725,138
20160301|2016-02-16 01:00,16,96.73,96.755,96.625,96.665,318
20160301|2016-02-16 01:30,16,96.665,96.695,96.64,96.69,281
20160301|2016-02-16 02:00,16,96.69,96.69,96.565,96.58,243
20160301|2016-02-16 02:30,16,96.58,96.59,96.49,96.52,347
20160301|2016-02-16 03:00,16,96.52,96.545,96.4,96.515,703
20160301|2016-02-16 03:30,16,96.52,96.555,96.445,96.51,561
20160301|2016-02-16 04:00,16,96.515,96.525,96.43,96.47,307
20160301|2016-02-16 04:30,16,96.47,96.515,96.45,96.51,251
20160301|2016-02-16 05:00,16,96.515,96.555,96.49,96.535,89
20160301|2016-02-16 05:30,16,96.555,96.66,96.555,96.66,281
20160301|2016-02-16 06:00,16,96.66,96.665,96.605,96.605,223
20160301|2016-02-16 06:30,16,96.605,96.62,96.57,96.6,244
20160301|2016-02-16 07:00,16,96.59,96.715,96.555,96.685,854
20160301|2016-02-16 07:30,16,96.68,96.685,96.6,96.63,604
20160301|2016-02-16 08:00,16,96.635,96.645,96.585,96.595,310
20160301|2016-02-16 08:30,16,96.595,96.905,96.595,96.885,1583
20160301|2016-02-16 09:00,16,96.89,97,96.885,96.915,2169
20160301|2016-02-16 09:30,16,96.92,96.97,96.835,96.875,1220
20160301|2016-02-16 10:00,16,96.875,96.89,96.78,96.855,1314
20160301|2016-02-16 10:30,16,96.86,96.915,96.85,96.895,544
20160301|2016-02-16 11:00,16,96.9,96.91,96.83,96.875,584
20160301|2016-02-16 11:30,16,96.87,96.895,96.83,96.885,392
20160301|2016-02-16 12:00,16,96.89,96.975,96.88,96.965,433
20160301|2016-02-16 12:30,16,96.97,96.985,96.9,96.905,286
20160301|2016-02-16 13:00,16,96.91,96.92,96.865,96.875,178
20160301|2016-02-16 13:30,16,96.895,96.905,96.865,96.88,360
20160301|2016-02-16 14:00,16,96.88,96.905,96.86,96.905,216
20160301|2016-02-16 14:30,16,96.9,96.925,96.88,96.905,290
20160301|2016-02-16 15:00,16,96.89,96.94,96.89,96.92,45
20160301|2016-02-16 15:30,16,96.915,96.925,96.885,96.9,66
20160301|2016-02-16 19:00,17,96.985,97,96.865,96.865,320
20160301|2016-02-16 19:30,17,96.875,96.94,96.85,96.94,193
20160301|2016-02-16 20:00,17,96.93,96.94,96.88,96.88,93
20160301|2016-02-16 20:30,17,96.88,96.885,96.85,96.875,69
20160301|2016-02-16 21:00,17,96.865,96.875,96.83,96.84,75
20160301|2016-02-16 21:30,17,96.84,96.845,96.77,96.77,254
20160301|2016-02-16 22:00,17,96.775,96.795,96.725,96.735,123
20160301|2016-02-16 22:30,17,96.73,96.77,96.705,96.715,209
20160301|2016-02-16 23:00,17,96.715,96.75,96.71,96.725,101
20160301|2016-02-16 23:30,17,96.725,96.785,96.725,96.77,94
20160301|2016-02-17 00:00,17,96.765,96.77,96.69,96.73,160
20160301|2016-02-17 00:30,17,96.73,96.805,96.73,96.75,212
20160301|2016-02-17 01:00,17,96.755,96.8,96.645,96.695,575
20160301|2016-02-17 01:30,17,96.7,96.73,96.675,96.7,120
20160301|2016-02-17 02:00,17,96.71,96.765,96.67,96.735,371
20160301|2016-02-17 02:30,17,96.755,96.805,96.74,96.795,502
20160301|2016-02-17 03:00,17,96.79,96.895,96.77,96.89,313
20160301|2016-02-17 03:30,17,96.88,96.975,96.88,96.945,339
20160301|2016-02-17 04:00,17,96.955,96.97,96.905,96.97,104
20160301|2016-02-17 04:30,17,96.96,96.965,96.92,96.94,87
20160301|2016-02-17 05:00,17,96.94,96.975,96.905,96.905,94
20160301|2016-02-17 05:30,17,96.91,96.91,96.85,96.88,159
20160301|2016-02-17 06:00,17,96.86,96.88,96.85,96.88,57
20160301|2016-02-17 06:30,17,96.89,96.915,96.84,96.86,70
20160301|2016-02-17 07:00,17,96.855,96.97,96.825,96.95,358
20160301|2016-02-17 07:30,17,96.925,97.07,96.925,96.965,939
20160301|2016-02-17 08:00,17,96.97,97.115,96.955,97.08,487
20160301|2016-02-17 08:30,17,97.08,97.09,96.935,97.04,834
20160301|2016-02-17 09:00,17,97.045,97.05,96.955,97.03,814
20160301|2016-02-17 09:30,17,97.035,97.04,96.875,96.885,807
20160301|2016-02-17 10:00,17,96.88,96.88,96.79,96.865,1009
20160301|2016-02-17 10:30,17,96.87,96.875,96.785,96.795,482
20160301|2016-02-17 11:00,17,96.8,96.815,96.765,96.81,712
20160301|2016-02-17 11:30,17,96.805,96.83,96.78,96.785,156
20160301|2016-02-17 12:00,17,96.785,96.845,96.765,96.83,217
20160301|2016-02-17 12:30,17,96.83,96.86,96.79,96.82,316
20160301|2016-02-17 13:00,17,96.795,96.945,96.69,96.91,901
20160301|2016-02-17 13:30,17,96.915,96.955,96.79,96.795,506
20160301|2016-02-17 14:00,17,96.8,96.845,96.775,96.79,340
20160301|2016-02-17 14:30,17,96.775,96.87,96.75,96.835,390
20160301|2016-02-17 15:00,17,96.835,96.9,96.825,96.885,101
20160301|2016-02-17 15:30,17,96.88,96.9,96.86,96.885,58
20160301|2016-02-17 19:00,18,96.835,96.85,96.785,96.83,114
20160301|2016-02-17 19:30,18,96.83,96.83,96.78,96.82,56
20160301|2016-02-17 20:00,18,96.805,96.805,96.73,96.755,100
20160301|2016-02-17 20:30,18,96.765,96.79,96.765,96.775,24
20160301|2016-02-17 21:00,18,96.76,96.775,96.75,96.775,16
20160301|2016-02-17 21:30,18,96.775,96.8,96.76,96.78,59
20160301|2016-02-17 22:00,18,96.78,96.795,96.76,96.765,42
20160301|2016-02-17 22:30,18,96.775,96.78,96.765,96.78,14
20160301|2016-02-17 23:00,18,96.785,96.83,96.76,96.815,88
20160301|2016-02-17 23:30,18,96.805,96.81,96.735,96.755,270
20160301|2016-02-18 00:00,18,96.755,96.76,96.72,96.75,620
20160301|2016-02-18 00:30,18,96.755,96.755,96.71,96.755,89
20160301|2016-02-18 01:00,18,96.74,96.815,96.725,96.745,70
20160301|2016-02-18 01:30,18,96.75,96.855,96.745,96.85,93
20160301|2016-02-18 02:00,18,96.85,96.87,96.765,96.8,139
20160301|2016-02-18 02:30,18,96.79,96.79,96.755,96.765,358
20160301|2016-02-18 03:00,18,96.79,96.805,96.715,96.725,145
20160301|2016-02-18 03:30,18,96.735,96.775,96.705,96.77,84
20160301|2016-02-18 04:00,18,96.76,96.83,96.745,96.82,134
20160301|2016-02-18 04:30,18,96.82,96.84,96.81,96.81,77
20160301|2016-02-18 05:00,18,96.805,96.875,96.765,96.845,441
20160301|2016-02-18 05:30,18,96.85,96.935,96.845,96.93,169
20160301|2016-02-18 06:00,18,96.935,96.965,96.915,96.93,165
20160301|2016-02-18 06:30,18,96.93,97.025,96.855,97,312
20160301|2016-02-18 07:00,18,96.995,97.045,96.95,96.955,590
20160301|2016-02-18 07:30,18,97,97.01,96.94,96.985,490
20160301|2016-02-18 08:00,18,96.985,97.09,96.965,97.075,419
20160301|2016-02-18 08:30,18,97.075,97.09,96.88,96.915,684
20160301|2016-02-18 09:00,18,96.92,97.06,96.905,97.055,659
20160301|2016-02-18 09:30,18,97.06,97.1,96.87,96.885,921
20160301|2016-02-18 10:00,18,96.88,97.015,96.85,97,1195
20160301|2016-02-18 10:30,18,97.005,97.055,96.955,96.995,486
20160301|2016-02-18 11:00,18,96.98,97.005,96.88,96.97,881
20160301|2016-02-18 11:30,18,96.975,96.98,96.81,96.82,495
20160301|2016-02-18 12:00,18,96.82,96.86,96.78,96.845,783
20160301|2016-02-18 12:30,18,96.845,96.88,96.825,96.875,487
20160301|2016-02-18 13:00,18,96.885,96.97,96.88,96.94,255
20160301|2016-02-18 13:30,18,96.94,97,96.94,96.965,281
20160301|2016-02-18 14:00,18,96.965,96.985,96.905,96.93,332
20160301|2016-02-18 14:30,18,96.925,96.995,96.875,96.9,565
20160301|2016-02-18 15:00,18,96.9,96.94,96.87,96.88,47
20160301|2016-02-18 15:30,18,96.885,96.885,96.83,96.83,61
20160301|2016-02-18 19:00,19,96.75,96.785,96.715,96.755,152
20160301|2016-02-18 19:30,19,96.77,96.795,96.735,96.755,167
20160301|2016-02-18 20:00,19,96.755,96.755,96.71,96.73,44
20160301|2016-02-18 20:30,19,96.735,96.78,96.715,96.765,75
20160301|2016-02-18 21:00,19,96.755,96.775,96.755,96.76,52
20160301|2016-02-18 21:30,19,96.77,96.78,96.74,96.75,38
20160301|2016-02-18 22:00,19,96.755,96.76,96.71,96.74,106
20160301|2016-02-18 22:30,19,96.74,96.75,96.71,96.715,45
20160301|2016-02-18 23:00,19,96.73,96.77,96.73,96.76,73
20160301|2016-02-18 23:30,19,96.76,96.77,96.745,96.745,75
20160301|2016-02-19 00:00,19,96.755,96.765,96.75,96.76,44
20160301|2016-02-19 00:30,19,96.77,96.84,96.77,96.805,96
20160301|2016-02-19 01:00,19,96.81,96.82,96.77,96.79,106
20160301|2016-02-19 01:30,19,96.805,96.835,96.78,96.795,83
20160301|2016-02-19 02:00,19,96.785,96.79,96.655,96.71,543
20160301|2016-02-19 02:30,19,96.71,96.87,96.71,96.865,365
20160301|2016-02-19 03:00,19,96.86,96.935,96.835,96.89,220
20160301|2016-02-19 03:30,19,96.895,97.025,96.89,96.985,343
20160301|2016-02-19 04:00,19,97,97.035,96.925,96.935,172
20160301|2016-02-19 04:30,19,96.935,96.945,96.89,96.92,167
20160301|2016-02-19 05:00,19,96.915,96.92,96.855,96.915,151
20160301|2016-02-19 05:30,19,96.915,96.935,96.88,96.89,431
20160301|2016-02-19 06:00,19,96.885,96.885,96.805,96.85,740
20160301|2016-02-19 06:30,19,96.85,96.945,96.84,96.935,204
20160301|2016-02-19 07:00,19,96.935,96.98,96.895,96.975,259
20160301|2016-02-19 07:30,19,97.005,97.26,96.92,96.935,3215
20160301|2016-02-19 08:00,19,96.935,97.1,96.875,97.1,1026
20160301|2016-02-19 08:30,19,97.095,97.11,96.945,96.95,971
20160301|2016-02-19 09:00,19,96.945,96.965,96.86,96.865,832
20160301|2016-02-19 09:30,19,96.87,96.95,96.87,96.925,558
20160301|2016-02-19 10:00,19,96.925,96.935,96.73,96.735,961
20160301|2016-02-19 10:30,19,96.735,96.785,96.655,96.68,546
20160301|2016-02-19 11:00,19,96.68,96.73,96.625,96.665,876
20160301|2016-02-19 11:30,19,96.67,96.685,96.625,96.665,253
20160301|2016-02-19 12:00,19,96.665,96.68,96.63,96.64,607
20160301|2016-02-19 12:30,19,96.64,96.64,96.575,96.63,1173
20160301|2016-02-19 13:00,19,96.625,96.655,96.615,96.64,288
20160301|2016-02-19 13:30,19,96.635,96.655,96.595,96.61,759
20160301|2016-02-19 14:00,19,96.615,96.685,96.615,96.655,146
20160301|2016-02-19 14:30,19,96.66,96.68,96.645,96.655,336
20160301|2016-02-19 15:00,19,96.65,96.65,96.615,96.63,235
20160301|2016-02-19 15:30,19,96.62,96.645,96.585,96.605,57
20160301|2016-02-21 17:00,22,96.745,96.79,96.725,96.79,75
20160301|2016-02-21 17:30,22,96.775,96.795,96.775,96.775,9
20160301|2016-02-21 18:00,22,96.775,96.81,96.765,96.81,30
20160301|2016-02-21 18:30,22,96.8,96.85,96.78,96.84,177
20160301|2016-02-21 19:00,22,96.835,96.9,96.83,96.885,175
20160301|2016-02-21 19:30,22,96.885,96.895,96.81,96.82,154
20160301|2016-02-21 20:00,22,96.815,96.83,96.78,96.81,78
20160301|2016-02-21 20:30,22,96.805,96.84,96.805,96.835,68
20160301|2016-02-21 21:00,22,96.83,96.855,96.83,96.85,69
20160301|2016-02-21 21:30,22,96.86,96.86,96.83,96.83,13
20160301|2016-02-21 22:00,22,96.835,96.865,96.83,96.86,32
20160301|2016-02-21 22:30,22,96.86,96.86,96.84,96.85,20
20160301|2016-02-21 23:00,22,96.85,96.85,96.83,96.85,94
20160301|2016-02-21 23:30,22,96.845,96.845,96.81,96.825,58
20160301|2016-02-22 00:00,22,96.82,96.83,96.8,96.82,82
20160301|2016-02-22 00:30,22,96.82,96.825,96.79,96.795,188
20160301|2016-02-22 01:00,22,96.795,96.945,96.795,96.935,352
20160301|2016-02-22 01:30,22,96.93,97.035,96.93,97.015,604
20160301|2016-02-22 02:00,22,97.02,97.04,96.99,97.01,296
20160301|2016-02-22 02:30,22,97.005,97.065,96.995,97.02,317
20160301|2016-02-22 03:00,22,97.025,97.09,97,97.07,198
20160301|2016-02-22 03:30,22,97.07,97.1,97.055,97.095,214
20160301|2016-02-22 04:00,22,97.11,97.285,97.11,97.245,1635
20160301|2016-02-22 04:30,22,97.245,97.255,97.195,97.24,92
20160301|2016-02-22 05:00,22,97.24,97.32,97.24,97.315,335
20160301|2016-02-22 05:30,22,97.315,97.455,97.31,97.45,442
20160301|2016-02-22 06:00,22,97.45,97.52,97.42,97.485,651
20160301|2016-02-22 06:30,22,97.495,97.565,97.455,97.475,474
20160301|2016-02-22 07:00,22,97.485,97.535,97.395,97.46,1072
20160301|2016-02-22 07:30,22,97.46,97.59,97.445,97.59,587
20160301|2016-02-22 08:00,22,97.585,97.615,97.52,97.525,662
20160301|2016-02-22 08:30,22,97.515,97.535,97.43,97.515,907
20160301|2016-02-22 09:00,22,97.51,97.545,97.395,97.4,712
20160301|2016-02-22 09:30,22,97.4,97.41,97.345,97.395,523
20160301|2016-02-22 10:00,22,97.39,97.47,97.39,97.43,640
20160301|2016-02-22 10:30,22,97.425,97.45,97.395,97.445,291
20160301|2016-02-22 11:00,22,97.45,97.485,97.4,97.42,495
20160301|2016-02-22 11:30,22,97.425,97.505,97.33,97.375,728
20160301|2016-02-22 12:00,22,97.375,97.485,97.365,97.475,421
20160301|2016-02-22 12:30,22,97.475,97.525,97.475,97.495,279
20160301|2016-02-22 13:00,22,97.5,97.505,97.385,97.42,419
20160301|2016-02-22 13:30,22,97.42,97.44,97.37,97.4,468
20160301|2016-02-22 14:00,22,97.395,97.41,97.36,97.37,234
20160301|2016-02-22 14:30,22,97.365,97.4,97.34,97.4,140
20160301|2016-02-22 15:00,22,97.395,97.41,97.355,97.37,47
20160301|2016-02-22 15:30,22,97.36,97.39,97.35,97.365,27
20160301|2016-02-22 19:00,23,97.35,97.375,97.25,97.295,189
20160301|2016-02-22 19:30,23,97.295,97.295,97.205,97.22,432
20160301|2016-02-22 20:00,23,97.21,97.275,97.2,97.25,380
20160301|2016-02-22 20:30,23,97.25,97.27,97.22,97.26,193
20160301|2016-02-22 21:00,23,97.255,97.265,97.23,97.25,83
20160301|2016-02-22 21:30,23,97.235,97.245,97.205,97.23,95
20160301|2016-02-22 22:00,23,97.235,97.32,97.205,97.26,496
20160301|2016-02-22 22:30,23,97.26,97.28,97.25,97.25,49
20160301|2016-02-22 23:00,23,97.27,97.275,97.245,97.255,32
20160301|2016-02-22 23:30,23,97.26,97.315,97.26,97.295,85
20160301|2016-02-23 00:00,23,97.295,97.34,97.265,97.265,106
20160301|2016-02-23 00:30,23,97.27,97.315,97.265,97.315,50
20160301|2016-02-23 01:00,23,97.31,97.33,97.24,97.27,490
20160301|2016-02-23 01:30,23,97.265,97.37,97.25,97.275,114
20160301|2016-02-23 02:00,23,97.27,97.305,97.155,97.27,390
20160301|2016-02-23 02:30,23,97.285,97.295,97.15,97.29,340
20160301|2016-02-23 03:00,23,97.295,97.44,97.28,97.44,780
20160301|2016-02-23 03:30,23,97.44,97.495,97.42,97.435,167
20160301|2016-02-23 04:00,23,97.43,97.45,97.375,97.38,219
20160301|2016-02-23 04:30,23,97.375,97.39,97.33,97.385,391
20160301|2016-02-23 05:00,23,97.39,97.435,97.39,97.425,78
20160301|2016-02-23 05:30,23,97.425,97.51,97.405,97.5,241
20160301|2016-02-23 06:00,23,97.5,97.535,97.435,97.45,258
20160301|2016-02-23 06:30,23,97.44,97.44,97.355,97.375,203
20160301|2016-02-23 07:00,23,97.37,97.475,97.325,97.445,464
20160301|2016-02-23 07:30,23,97.445,97.45,97.365,97.42,470
20160301|2016-02-23 08:00,23,97.425,97.51,97.405,97.495,332
20160301|2016-02-23 08:30,23,97.495,97.58,97.49,97.52,1134
20160301|2016-02-23 09:00,23,97.505,97.515,97.385,97.47,1215
20160301|2016-02-23 09:30,23,97.465,97.47,97.25,97.36,1243
20160301|2016-02-23 10:00,23,97.365,97.415,97.3,97.415,565
20160301|2016-02-23 10:30,23,97.42,97.48,97.39,97.48,393
20160301|2016-02-23 11:00,23,97.465,97.5,97.43,97.45,328
20160301|2016-02-23 11:30,23,97.455,97.47,97.41,97.435,195
20160301|2016-02-23 12:00,23,97.445,97.49,97.395,97.395,270
20160301|2016-02-23 12:30,23,97.395,97.475,97.39,97.44,268
20160301|2016-02-23 13:00,23,97.445,97.505,97.435,97.485,245
20160301|2016-02-23 13:30,23,97.5,97.515,97.48,97.485,353
20160301|2016-02-23 14:00,23,97.49,97.51,97.44,97.505,314
20160301|2016-02-23 14:30,23,97.505,97.505,97.44,97.44,173
20160301|2016-02-23 15:00,23,97.44,97.475,97.44,97.465,34
20160301|2016-02-23 15:30,23,97.475,97.485,97.465,97.47,37
20160301|2016-02-23 19:00,24,97.48,97.545,97.47,97.495,126
20160301|2016-02-23 19:30,24,97.505,97.585,97.495,97.58,197
20160301|2016-02-23 20:00,24,97.575,97.595,97.545,97.55,233
20160301|2016-02-23 20:30,24,97.555,97.555,97.49,97.5,121
20160301|2016-02-23 21:00,24,97.5,97.515,97.435,97.455,307
20160301|2016-02-23 21:30,24,97.45,97.495,97.43,97.49,198
20160301|2016-02-23 22:00,24,97.495,97.495,97.45,97.455,112
20160301|2016-02-23 22:30,24,97.465,97.49,97.435,97.485,112
20160301|2016-02-23 23:00,24,97.475,97.505,97.47,97.49,203
20160301|2016-02-23 23:30,24,97.495,97.515,97.48,97.495,175
20160301|2016-02-24 00:00,24,97.495,97.565,97.485,97.525,154
20160301|2016-02-24 00:30,24,97.535,97.54,97.5,97.53,81
20160301|2016-02-24 01:00,24,97.525,97.585,97.485,97.5,360
20160301|2016-02-24 01:30,24,97.49,97.635,97.485,97.615,1167
20160301|2016-02-24 02:00,24,97.62,97.665,97.555,97.555,375
20160301|2016-02-24 02:30,24,97.555,97.615,97.49,97.595,193
20160301|2016-02-24 03:00,24,97.595,97.76,97.595,97.71,1283
20160301|2016-02-24 03:30,24,97.715,97.755,97.7,97.715,185
20160301|2016-02-24 04:00,24,97.725,97.765,97.695,97.75,124
20160301|2016-02-24 04:30,24,97.75,97.78,97.72,97.745,268
20160301|2016-02-24 05:00,24,97.75,97.825,97.74,97.785,552
20160301|2016-02-24 05:30,24,97.785,97.925,97.78,97.91,1381
20160301|2016-02-24 06:00,24,97.91,97.915,97.835,97.87,360
20160301|2016-02-24 06:30,24,97.88,97.915,97.805,97.81,410
20160301|2016-02-24 07:00,24,97.815,97.815,97.745,97.745,827
20160301|2016-02-24 07:30,24,97.74,97.76,97.585,97.64,1346
20160301|2016-02-24 08:00,24,97.635,97.78,97.615,97.775,1105
20160301|2016-02-24 08:30,24,97.77,97.795,97.475,97.515,3628
20160301|2016-02-24 09:00,24,97.5,97.535,97.33,97.385,3583
20160301|2016-02-24 09:30,24,97.39,97.445,97.29,97.35,2063
20160301|2016-02-24 10:00,24,97.355,97.4,97.24,97.305,1525
20160301|2016-02-24 10:30,24,97.31,97.415,97.29,97.41,517
20160301|2016-02-24 11:00,24,97.405,97.435,97.375,97.39,635
20160301|2016-02-24 11:30,24,97.4,97.41,97.35,97.405,529
20160301|2016-02-24 12:00,24,97.39,97.43,97.335,97.37,766
20160301|2016-02-24 12:30,24,97.375,97.395,97.355,97.395,200
20160301|2016-02-24 13:00,24,97.4,97.475,97.4,97.46,287
20160301|2016-02-24 13:30,24,97.465,97.5,97.455,97.465,478
20160301|2016-02-24 14:00,24,97.465,97.525,97.455,97.49,858
20160301|2016-02-24 14:30,24,97.49,97.515,97.46,97.505,385
20160301|2016-02-24 15:00,24,97.505,97.535,97.485,97.5,163
20160301|2016-02-24 15:30,24,97.505,97.55,97.495,97.495,51
20160301|2016-02-24 19:00,25,97.54,97.55,97.495,97.505,143
20160301|2016-02-24 19:30,25,97.5,97.5,97.44,97.44,106
20160301|2016-02-24 20:00,25,97.445,97.495,97.43,97.495,114
20160301|2016-02-24 20:30,25,97.49,97.53,97.46,97.505,222
20160301|2016-02-24 21:00,25,97.495,97.505,97.48,97.505,119
20160301|2016-02-24 21:30,25,97.5,97.5,97.46,97.495,67
20160301|2016-02-24 22:00,25,97.5,97.515,97.48,97.49,57
20160301|2016-02-24 22:30,25,97.485,97.5,97.47,97.47,108
20160301|2016-02-24 23:00,25,97.47,97.48,97.455,97.47,71
20160301|2016-02-24 23:30,25,97.48,97.48,97.44,97.44,54
20160301|2016-02-25 00:00,25,97.43,97.455,97.4,97.435,77
20160301|2016-02-25 00:30,25,97.43,97.44,97.405,97.435,134
20160301|2016-02-25 01:00,25,97.43,97.48,97.415,97.47,147
20160301|2016-02-25 01:30,25,97.48,97.525,97.47,97.47,845
20160301|2016-02-25 02:00,25,97.47,97.525,97.405,97.47,301
20160301|2016-02-25 02:30,25,97.48,97.52,97.44,97.495,154
20160301|2016-02-25 03:00,25,97.49,97.6,97.49,97.56,361
20160301|2016-02-25 03:30,25,97.555,97.61,97.52,97.535,391
20160301|2016-02-25 04:00,25,97.52,97.555,97.515,97.535,103
20160301|2016-02-25 04:30,25,97.54,97.54,97.495,97.495,78
20160301|2016-02-25 05:00,25,97.505,97.505,97.45,97.46,82
20160301|2016-02-25 05:30,25,97.44,97.47,97.405,97.415,228
20160301|2016-02-25 06:00,25,97.415,97.455,97.3,97.33,814
20160301|2016-02-25 06:30,25,97.33,97.37,97.33,97.355,109
20160301|2016-02-25 07:00,25,97.35,97.455,97.35,97.42,530
20160301|2016-02-25 07:30,25,97.445,97.6,97.43,97.57,1201
20160301|2016-02-25 08:00,25,97.575,97.67,97.53,97.635,1096
20160301|2016-02-25 08:30,25,97.64,97.735,97.555,97.615,1312
20160301|2016-02-25 09:00,25,97.6,97.6,97.505,97.525,965
20160301|2016-02-25 09:30,25,97.515,97.515,97.365,97.4,953
20160301|2016-02-25 10:00,25,97.4,97.445,97.36,97.42,449
20160301|2016-02-25 10:30,25,97.42,97.45,97.385,97.445,322
20160301|2016-02-25 11:00,25,97.45,97.48,97.42,97.42,264
20160301|2016-02-25 11:30,25,97.425,97.46,97.315,97.35,293
20160301|2016-02-25 12:00,25,97.34,97.43,97.33,97.43,248
20160301|2016-02-25 12:30,25,97.435,97.45,97.39,97.425,280
20160301|2016-02-25 13:00,25,97.425,97.43,97.36,97.38,259
20160301|2016-02-25 13:30,25,97.375,97.375,97.225,97.295,1423
20160301|2016-02-25 14:00,25,97.295,97.345,97.27,97.335,201
20160301|2016-02-25 14:30,25,97.335,97.425,97.325,97.425,464
20160301|2016-02-25 15:00,25,97.425,97.43,97.39,97.405,477
20160301|2016-02-25 15:30,25,97.41,97.455,97.405,97.43,42
20160301|2016-02-25 19:00,26,97.34,97.34,97.21,97.25,385
20160301|2016-02-25 19:30,26,97.25,97.275,97.225,97.245,180
20160301|2016-02-25 20:00,26,97.24,97.255,97.215,97.245,247
20160301|2016-02-25 20:30,26,97.25,97.27,97.235,97.235,37
20160301|2016-02-25 21:00,26,97.24,97.245,97.155,97.165,384
20160301|2016-02-25 21:30,26,97.15,97.18,97.145,97.15,121
20160301|2016-02-25 22:00,26,97.155,97.165,97.125,97.14,83
20160301|2016-02-25 22:30,26,97.145,97.16,97.14,97.16,19
20160301|2016-02-25 23:00,26,97.155,97.17,97.115,97.13,59
20160301|2016-02-25 23:30,26,97.14,97.18,97.13,97.18,86
20160301|2016-02-26 00:00,26,97.18,97.23,97.17,97.22,241
20160301|2016-02-26 00:30,26,97.225,97.25,97.215,97.23,93
20160301|2016-02-26 01:00,26,97.235,97.27,97.2,97.2,231
20160301|2016-02-26 01:30,26,97.195,97.215,97.16,97.2,80
20160301|2016-02-26 02:00,26,97.21,97.38,97.17,97.375,394
20160301|2016-02-26 02:30,26,97.38,97.43,97.37,97.41,322
20160301|2016-02-26 03:00,26,97.41,97.5,97.41,97.475,534
20160301|2016-02-26 03:30,26,97.455,97.49,97.39,97.405,277
20160301|2016-02-26 04:00,26,97.41,97.46,97.39,97.44,153
20160301|2016-02-26 04:30,26,97.43,97.485,97.425,97.455,125
20160301|2016-02-26 05:00,26,97.455,97.475,97.405,97.475,281
20160301|2016-02-26 05:30,26,97.48,97.48,97.405,97.42,183
20160301|2016-02-26 06:00,26,97.415,97.415,97.365,97.41,262
20160301|2016-02-26 06:30,26,97.405,97.465,97.395,97.465,197
20160301|2016-02-26 07:00,26,97.465,97.565,97.215,97.435,577
20160301|2016-02-26 07:30,26,97.445,97.775,97.44,97.76,2714
20160301|2016-02-26 08:00,26,97.755,97.91,97.74,97.825,1528
20160301|2016-02-26 08:30,26,97.83,97.95,97.75,97.93,1964
20160301|2016-02-26 09:00,26,97.935,98.04,97.88,97.915,2624
20160301|2016-02-26 09:30,26,97.91,98.2,97.905,98.185,2444
20160301|2016-02-26 10:00,26,98.185,98.285,98.11,98.12,2468
20160301|2016-02-26 10:30,26,98.13,98.175,98.095,98.145,2718
20160301|2016-02-26 11:00,26,98.145,98.18,98.1,98.16,554
20160301|2016-02-26 11:30,26,98.155,98.24,98.14,98.18,1089
20160301|2016-02-26 12:00,26,98.175,98.215,98.145,98.155,379
20160301|2016-02-26 12:30,26,98.16,98.215,98.135,98.14,545
20160301|2016-02-26 13:00,26,98.14,98.22,98.135,98.165,373
20160301|2016-02-26 13:30,26,98.16,98.195,98.155,98.18,832
20160301|2016-02-26 14:00,26,98.175,98.18,98.085,98.1,461
20160301|2016-02-26 14:30,26,98.1,98.12,98.075,98.09,222
20160301|2016-02-26 15:00,26,98.09,98.125,98.09,98.1,42
20160301|2016-02-26 15:30,26,98.11,98.17,98.11,98.135,49
20160301|2016-02-28 17:00,29,98.18,98.255,98.145,98.185,181
20160301|2016-02-28 17:30,29,98.175,98.175,98.16,98.16,4
20160301|2016-02-28 18:00,29,98.185,98.22,98.12,98.21,49
20160301|2016-02-28 18:30,29,98.21,98.24,98.165,98.175,38
20160301|2016-02-28 19:00,29,98.185,98.185,98.1,98.115,1111
20160301|2016-02-28 19:30,29,98.115,98.135,98.08,98.1,143
20160301|2016-02-28 20:00,29,98.095,98.11,98.065,98.075,135
20160301|2016-02-28 20:30,29,98.075,98.12,98.07,98.12,641
20160301|2016-02-28 21:00,29,98.125,98.165,98.125,98.155,63
20160301|2016-02-28 21:30,29,98.16,98.165,98.145,98.145,72
20160301|2016-02-28 22:00,29,98.15,98.15,98.135,98.15,14
20160301|2016-02-28 22:30,29,98.14,98.14,98.035,98.04,311
20160301|2016-02-28 23:00,29,98.035,98.05,97.995,98.025,142
20160301|2016-02-28 23:30,29,98.015,98.025,97.965,97.965,349
20160301|2016-02-29 00:00,29,97.96,97.985,97.945,97.985,272
20160301|2016-02-29 00:30,29,97.98,97.995,97.95,97.965,91
20160301|2016-02-29 01:00,29,97.96,97.99,97.895,97.97,336
20160301|2016-02-29 01:30,29,97.965,97.98,97.865,97.875,773
20160301|2016-02-29 02:00,29,97.88,98.065,97.825,98.065,594
20160301|2016-02-29 02:30,29,98.06,98.11,98.015,98.085,874
20160301|2016-02-29 03:00,29,98.08,98.165,98.07,98.135,213
20160301|2016-02-29 03:30,29,98.14,98.17,98.11,98.165,228
20160301|2016-02-29 04:00,29,98.17,98.275,98.17,98.195,637
20160301|2016-02-29 04:30,29,98.195,98.225,98.18,98.21,145
20160301|2016-02-29 05:00,29,98.22,98.325,98.22,98.315,642
20160301|2016-02-29 05:30,29,98.315,98.365,98.305,98.33,298
20160301|2016-02-29 06:00,29,98.335,98.34,98.28,98.305,339
20160301|2016-02-29 06:30,29,98.305,98.355,98.29,98.325,265
20160301|2016-02-29 07:00,29,98.315,98.355,98.285,98.34,826
20160301|2016-02-29 07:30,29,98.335,98.38,98.315,98.315,484
20160301|2016-02-29 08:00,29,98.31,98.38,98.27,98.355,663
20160301|2016-02-29 08:30,29,98.355,98.36,98.14,98.16,1304
20160301|2016-02-29 09:00,29,98.17,98.39,98.13,98.37,1149
20160301|2016-02-29 09:30,29,98.37,98.375,98.25,98.355,956
20160301|2016-02-29 10:00,29,98.355,98.365,98.27,98.335,774
20160301|2016-02-29 10:30,29,98.335,98.375,98.29,98.315,316
20160301|2016-02-29 11:00,29,98.31,98.37,98.31,98.325,688
20160301|2016-02-29 11:30,29,98.315,98.32,98.275,98.295,333
20160301|2016-02-29 12:00,29,98.295,98.35,98.29,98.31,213
20160301|2016-02-29 12:30,29,98.305,98.315,98.24,98.295,515
20160301|2016-02-29 13:00,29,98.3,98.335,98.255,98.255,326
20160301|2016-02-29 13:30,29,98.25,98.255,98.205,98.24,921
20160301|2016-02-29 14:00,29,98.24,98.24,98.16,98.195,323
20160301|2016-02-29 14:30,29,98.19,98.26,98.17,98.245,529
20160301|2016-02-29 15:00,29,98.25,98.295,98.23,98.295,44
20160301|2016-02-29 15:30,29,98.28,98.29,98.25,98.265,29
20160301|2016-02-29 19:00,1,98.205,98.23,98.12,98.13,192
20160301|2016-02-29 19:30,1,98.135,98.2,98.135,98.16,174
20160301|2016-02-29 20:00,1,98.145,98.16,98.13,98.145,85
20160301|2016-02-29 20:30,1,98.15,98.17,98.14,98.16,26
20160301|2016-02-29 21:00,1,98.16,98.18,98.15,98.165,46
20160301|2016-02-29 21:30,1,98.155,98.185,98.145,98.175,52
20160301|2016-02-29 22:00,1,98.195,98.22,98.19,98.205,31
20160301|2016-02-29 22:30,1,98.225,98.225,98.18,98.2,113
20160301|2016-02-29 23:00,1,98.205,98.21,98.185,98.185,30
20160301|2016-02-29 23:30,1,98.19,98.205,98.17,98.175,53
20160301|2016-03-01 00:00,1,98.17,98.215,98.145,98.17,147
20160301|2016-03-01 00:30,1,98.16,98.18,98.11,98.17,206
20160301|2016-03-01 01:00,1,98.185,98.3,98.18,98.3,378
20160301|2016-03-01 01:30,1,98.3,98.305,98.17,98.225,537
20160301|2016-03-01 02:00,1,98.23,98.375,98.23,98.31,314
20160301|2016-03-01 02:30,1,98.32,98.4,98.245,98.31,1067
20160301|2016-03-01 03:00,1,98.32,98.365,98.235,98.365,244
20160301|2016-03-01 03:30,1,98.365,98.4,98.345,98.37,212
20160301|2016-03-01 04:00,1,98.365,98.39,98.32,98.355,194
20160301|2016-03-01 04:30,1,98.355,98.36,98.23,98.26,252
20160301|2016-03-01 05:00,1,98.275,98.375,98.275,98.355,166
20160301|2016-03-01 05:30,1,98.355,98.355,98.255,98.27,676
20160301|2016-03-01 06:00,1,98.265,98.285,98.25,98.255,189
20160301|2016-03-01 06:30,1,98.265,98.285,98.235,98.235,100
20160301|2016-03-01 07:00,1,98.24,98.305,98.21,98.225,430
20160301|2016-03-01 07:30,1,98.23,98.255,98.17,98.2,657
20160301|2016-03-01 08:00,1,98.21,98.37,98.21,98.36,698
20160301|2016-03-01 08:30,1,98.36,98.425,98.32,98.365,1056
20160301|2016-03-01 09:00,1,98.39,98.585,98.39,98.54,2763
20160301|2016-03-01 09:30,1,98.54,98.55,98.335,98.41,2528
20160301|2016-03-01 10:00,1,98.41,98.58,98.4,98.435,1461
20160301|2016-03-01 10:30,1,98.435,98.51,98.415,98.48,593
20160301|2016-03-01 11:00,1,98.48,98.56,98.48,98.52,679
20160301|2016-03-01 11:30,1,98.52,98.52,98.415,98.435,700
20160301|2016-03-01 12:00,1,98.44,98.44,98.365,98.415,323
20160301|2016-03-01 12:30,1,98.42,98.425,98.325,98.34,428
20160301|2016-03-01 13:00,1,98.34,98.375,98.33,98.345,296
20160301|2016-03-01 13:30,1,98.355,98.375,98.34,98.37,376
20160301|2016-03-01 14:00,1,98.37,98.395,98.31,98.31,278
20160301|2016-03-01 14:30,1,98.305,98.34,98.295,98.33,407
20160301|2016-03-01 15:00,1,98.33,98.365,98.29,98.325,43
20160301|2016-03-01 15:30,1,98.34,98.37,98.33,98.33,35
20160301|2016-03-01 19:00,2,98.33,98.37,98.3,98.355,254
20160301|2016-03-01 19:30,2,98.34,98.37,98.325,98.37,34
20160301|2016-03-01 20:00,2,98.38,98.405,98.35,98.385,109
20160301|2016-03-01 20:30,2,98.38,98.39,98.365,98.38,206
20160301|2016-03-01 21:00,2,98.39,98.39,98.37,98.38,17
20160301|2016-03-01 21:30,2,98.39,98.395,98.355,98.395,25
20160301|2016-03-01 22:00,2,98.405,98.42,98.405,98.41,32
20160301|2016-03-01 22:30,2,98.415,98.44,98.4,98.4,34
20160301|2016-03-01 23:00,2,98.4,98.41,98.39,98.39,30
20160301|2016-03-01 23:30,2,98.385,98.405,98.36,98.405,53
20160301|2016-03-02 00:00,2,98.38,98.385,98.345,98.355,100
20160301|2016-03-02 00:30,2,98.36,98.49,98.36,98.49,150
20160301|2016-03-02 01:00,2,98.485,98.5,98.425,98.43,222
20160301|2016-03-02 01:30,2,98.435,98.445,98.38,98.43,174
20160301|2016-03-02 02:00,2,98.425,98.45,98.345,98.415,488
20160301|2016-03-02 02:30,2,98.405,98.5,98.385,98.455,326
20160301|2016-03-02 03:00,2,98.46,98.52,98.45,98.485,247
20160301|2016-03-02 03:30,2,98.49,98.51,98.425,98.44,244
20160301|2016-03-02 04:00,2,98.445,98.49,98.44,98.47,187
20160301|2016-03-02 04:30,2,98.46,98.49,98.445,98.48,125
20160301|2016-03-02 05:00,2,98.48,98.48,98.41,98.44,285
20160301|2016-03-02 05:30,2,98.46,98.5,98.44,98.47,265
20160301|2016-03-02 06:00,2,98.49,98.495,98.465,98.47,207
20160301|2016-03-02 06:30,2,98.47,98.495,98.425,98.43,186
20160301|2016-03-02 07:00,2,98.45,98.57,98.4,98.485,943
20160301|2016-03-02 07:30,2,98.495,98.535,98.36,98.48,508
20160301|2016-03-02 08:00,2,98.5,98.575,98.43,98.5,604
20160301|2016-03-02 08:30,2,98.5,98.595,98.46,98.495,1225
20160301|2016-03-02 09:00,2,98.495,98.545,98.405,98.44,729
20160301|2016-03-02 09:30,2,98.44,98.54,98.42,98.51,1085
20160301|2016-03-02 10:00,2,98.515,98.535,98.46,98.505,749
20160301|2016-03-02 10:30,2,98.505,98.51,98.425,98.43,380
20160301|2016-03-02 11:00,2,98.425,98.475,98.415,98.435,472
20160301|2016-03-02 11:30,2,98.43,98.435,98.335,98.35,489
20160301|2016-03-02 12:00,2,98.35,98.385,98.265,98.275,440
20160301|2016-03-02 12:30,2,98.27,98.29,98.195,98.2,500
20160301|2016-03-02 13:00,2,98.21,98.23,98.15,98.175,509
20160301|2016-03-02 13:30,2,98.16,98.235,98.15,98.225,1182
20160301|2016-03-02 14:00,2,98.22,98.225,98.195,98.22,207
20160301|2016-03-02 14:30,2,98.22,98.235,98.185,98.205,193
20160301|2016-03-02 15:00,2,98.195,98.195,98.17,98.19,59
20160301|2016-03-02 15:30,2,98.205,98.22,98.19,98.215,47
20160301|2016-03-02 19:00,3,98.235,98.245,98.2,98.205,172
20160301|2016-03-02 19:30,3,98.215,98.245,98.21,98.215,208
20160301|2016-03-02 20:00,3,98.2,98.22,98.19,98.205,103
20160301|2016-03-02 20:30,3,98.205,98.27,98.205,98.235,219
20160301|2016-03-02 21:00,3,98.245,98.29,98.235,98.29,147
20160301|2016-03-02 21:30,3,98.28,98.315,98.265,98.315,239
20160301|2016-03-02 22:00,3,98.31,98.345,98.29,98.32,150
20160301|2016-03-02 22:30,3,98.325,98.325,98.31,98.32,71
20160301|2016-03-02 23:00,3,98.32,98.355,98.32,98.34,63
20160301|2016-03-02 23:30,3,98.335,98.335,98.315,98.315,105
20160301|2016-03-03 00:00,3,98.325,98.335,98.29,98.305,88
20160301|2016-03-03 00:30,3,98.31,98.335,98.295,98.295,88
20160301|2016-03-03 01:00,3,98.305,98.335,98.27,98.31,85
20160301|2016-03-03 01:30,3,98.32,98.33,98.26,98.26,110
20160301|2016-03-03 02:00,3,98.26,98.33,98.235,98.27,292
20160301|2016-03-03 02:30,3,98.27,98.31,98.215,98.23,132
20160301|2016-03-03 03:00,3,98.225,98.31,98.22,98.26,197
20160301|2016-03-03 03:30,3,98.27,98.305,98.25,98.285,185
20160301|2016-03-03 04:00,3,98.27,98.27,98.2,98.21,136
20160301|2016-03-03 04:30,3,98.21,98.26,98.18,98.23,140
20160301|2016-03-03 05:00,3,98.215,98.245,98.215,98.235,544
20160301|2016-03-03 05:30,3,98.23,98.23,98.17,98.22,102
20160301|2016-03-03 06:00,3,98.22,98.255,98.135,98.14,203
20160301|2016-03-03 06:30,3,98.145,98.155,97.995,98.01,665
20160301|2016-03-03 07:00,3,98.015,98.115,97.975,98.09,679
20160301|2016-03-03 07:30,3,98.1,98.125,97.995,98.03,826
20160301|2016-03-03 08:00,3,98.035,98.125,97.965,98.055,617
20160301|2016-03-03 08:30,3,98.055,98.055,97.81,97.825,1880
20160301|2016-03-03 09:00,3,97.835,97.905,97.725,97.82,3015
20160301|2016-03-03 09:30,3,97.835,97.835,97.74,97.745,1072
20160301|2016-03-03 10:00,3,97.755,97.78,97.62,97.635,1484
20160301|2016-03-03 10:30,3,97.63,97.69,97.46,97.675,2626
20160301|2016-03-03 11:00,3,97.675,97.79,97.65,97.765,851
20160301|2016-03-03 11:30,3,97.76,97.785,97.64,97.685,1028
20160301|2016-03-03 12:00,3,97.68,97.685,97.545,97.58,441
20160301|2016-03-03 12:30,3,97.595,97.615,97.525,97.525,535
20160301|2016-03-03 13:00,3,97.525,97.6,97.525,97.595,351
20160301|2016-03-03 13:30,3,97.595,97.65,97.57,97.61,1143
20160301|2016-03-03 14:00,3,97.61,97.61,97.54,97.545,426
20160301|2016-03-03 14:30,3,97.545,97.575,97.525,97.57,605
20160301|2016-03-03 15:00,3,97.57,97.585,97.545,97.585,53
20160301|2016-03-03 15:30,3,97.59,97.63,97.58,97.625,32
20160301|2016-03-03 19:00,4,97.645,97.695,97.615,97.66,167
20160301|2016-03-03 19:30,4,97.675,97.705,97.65,97.67,152
20160301|2016-03-03 20:00,4,97.665,97.71,97.65,97.7,59
20160301|2016-03-03 20:30,4,97.7,97.74,97.7,97.74,76
20160301|2016-03-03 21:00,4,97.74,97.75,97.69,97.7,159
20160301|2016-03-03 21:30,4,97.7,97.72,97.665,97.7,46
20160301|2016-03-03 22:00,4,97.705,97.71,97.685,97.71,14
20160301|2016-03-03 22:30,4,97.695,97.715,97.69,97.715,16
20160301|2016-03-03 23:00,4,97.715,97.725,97.685,97.695,29
20160301|2016-03-03 23:30,4,97.7,97.705,97.66,97.68,94
20160301|2016-03-04 00:00,4,97.69,97.69,97.655,97.68,40
20160301|2016-03-04 00:30,4,97.68,97.71,97.675,97.71,49
20160301|2016-03-04 01:00,4,97.72,97.735,97.685,97.71,317
20160301|2016-03-04 01:30,4,97.71,97.725,97.67,97.705,99
20160301|2016-03-04 02:00,4,97.705,97.8,97.69,97.795,593
20160301|2016-03-04 02:30,4,97.805,97.835,97.765,97.765,159
20160301|2016-03-04 03:00,4,97.765,97.775,97.605,97.61,679
20160301|2016-03-04 03:30,4,97.61,97.67,97.57,97.655,207
20160301|2016-03-04 04:00,4,97.64,97.65,97.585,97.59,123
20160301|2016-03-04 04:30,4,97.585,97.59,97.515,97.54,331
20160301|2016-03-04 05:00,4,97.535,97.555,97.51,97.52,78
20160301|2016-03-04 05:30,4,97.52,97.55,97.495,97.525,276
20160301|2016-03-04 06:00,4,97.515,97.59,97.48,97.59,140
20160301|2016-03-04 06:30,4,97.59,97.61,97.565,97.585,175
20160301|2016-03-04 07:00,4,97.575,97.605,97.53,97.59,647
20160301|2016-03-04 07:30,4,97.59,98.05,97.45,97.49,7042
20160301|2016-03-04 08:00,4,97.49,97.65,97.17,97.495,6949
20160301|2016-03-04 08:30,4,97.485,97.565,97.025,97.14,4872
20160301|2016-03-04 09:00,4,97.135,97.255,97.025,97.195,1930
20160301|2016-03-04 09:30,4,97.205,97.455,97.205,97.28,1600
20160301|2016-03-04 10:00,4,97.28,97.32,97.15,97.235,1855
20160301|2016-03-04 10:30,4,97.23,97.275,97.125,97.255,784
20160301|2016-03-04 11:00,4,97.26,97.355,97.225,97.305,572
20160301|2016-03-04 11:30,4,97.3,97.37,97.265,97.32,248
20160301|2016-03-04 12:00,4,97.315,97.36,97.305,97.35,391
20160301|2016-03-04 12:30,4,97.345,97.4,97.345,97.36,226
20160301|2016-03-04 13:00,4,97.375,97.4,97.345,97.345,375
20160301|2016-03-04 13:30,4,97.345,97.38,97.325,97.35,764
20160301|2016-03-04 14:00,4,97.345,97.375,97.305,97.365,432
20160301|2016-03-04 14:30,4,97.37,97.375,97.295,97.295,164
20160301|2016-03-04 15:00,4,97.295,97.3,97.225,97.225,181
20160301|2016-03-04 15:30,4,97.23,97.28,97.22,97.23,37
20160301|2016-03-06 17:00,7,97.335,97.355,97.31,97.355,83
20160301|2016-03-06 17:30,7,97.355,97.365,97.35,97.355,22
20160301|2016-03-06 18:00,7,97.36,97.365,97.33,97.33,9
20160301|2016-03-06 18:30,7,97.33,97.33,97.3,97.3,9
20160301|2016-03-06 19:00,7,97.305,97.32,97.28,97.305,123
20160301|2016-03-06 19:30,7,97.325,97.405,97.325,97.385,133
20160301|2016-03-06 20:00,7,97.385,97.385,97.36,97.365,40
20160301|2016-03-06 20:30,7,97.37,97.37,97.34,97.36,43
20160301|2016-03-06 21:00,7,97.365,97.365,97.335,97.36,185
20160301|2016-03-06 21:30,7,97.365,97.375,97.355,97.36,66
20160301|2016-03-06 22:00,7,97.36,97.375,97.345,97.375,18
20160301|2016-03-06 22:30,7,97.37,97.375,97.36,97.37,32
20160301|2016-03-06 23:00,7,97.355,97.37,97.355,97.36,26
20160301|2016-03-06 23:30,7,97.355,97.355,97.335,97.34,56
20160301|2016-03-07 00:00,7,97.34,97.345,97.325,97.345,37
20160301|2016-03-07 00:30,7,97.335,97.37,97.33,97.365,60
20160301|2016-03-07 01:00,7,97.365,97.45,97.345,97.44,272
20160301|2016-03-07 01:30,7,97.435,97.52,97.425,97.5,168
20160301|2016-03-07 02:00,7,97.495,97.645,97.475,97.6,561
20160301|2016-03-07 02:30,7,97.595,97.66,97.57,97.64,284
20160301|2016-03-07 03:00,7,97.645,97.645,97.585,97.605,63
20160301|2016-03-07 03:30,7,97.6,97.62,97.555,97.6,96
20160301|2016-03-07 04:00,7,97.615,97.635,97.575,97.58,128
20160301|2016-03-07 04:30,7,97.59,97.63,97.575,97.62,126
20160301|2016-03-07 05:00,7,97.615,97.7,97.605,97.7,263
20160301|2016-03-07 05:30,7,97.695,97.695,97.625,97.65,78
20160301|2016-03-07 06:00,7,97.635,97.635,97.5,97.57,200
20160301|2016-03-07 06:30,7,97.555,97.67,97.535,97.67,195
20160301|2016-03-07 07:00,7,97.665,97.665,97.56,97.58,628
20160301|2016-03-07 07:30,7,97.585,97.61,97.55,97.59,291
20160301|2016-03-07 08:00,7,97.595,97.66,97.595,97.62,367
20160301|2016-03-07 08:30,7,97.62,97.65,97.565,97.64,402
20160301|2016-03-07 09:00,7,97.625,97.665,97.465,97.51,806
20160301|2016-03-07 09:30,7,97.51,97.51,97.34,97.355,1025
20160301|2016-03-07 10:00,7,97.355,97.415,97.305,97.32,498
20160301|2016-03-07 10:30,7,97.315,97.325,97.17,97.22,928
20160301|2016-03-07 11:00,7,97.205,97.21,97.075,97.09,970
20160301|2016-03-07 11:30,7,97.09,97.135,97.045,97.07,641
20160301|2016-03-07 12:00,7,97.07,97.165,97.05,97.135,678
20160301|2016-03-07 12:30,7,97.135,97.185,97.125,97.175,380
20160301|2016-03-07 13:00,7,97.175,97.19,97.11,97.115,363
20160301|2016-03-07 13:30,7,97.11,97.165,97.08,97.085,458
20160301|2016-03-07 14:00,7,97.085,97.13,97.085,97.11,201
20160301|2016-03-07 14:30,7,97.11,97.125,97.1,97.115,161
20160301|2016-03-07 15:00,7,97.12,97.135,97.095,97.095,39
20160301|2016-03-07 15:30,7,97.115,97.13,97.105,97.11,16
20160301|2016-03-07 19:00,8,97.07,97.11,97.055,97.11,399
20160301|2016-03-07 19:30,8,97.105,97.12,97.025,97.06,234
20160301|2016-03-07 20:00,8,97.05,97.05,97,97.02,433
20160301|2016-03-07 20:30,8,97.025,97.055,97.015,97.045,62
20160301|2016-03-07 21:00,8,97.04,97.06,97.03,97.055,91
20160301|2016-03-07 21:30,8,97.07,97.08,97.055,97.06,19
20160301|2016-03-07 22:00,8,97.08,97.09,97.065,97.085,36
20160301|2016-03-07 22:30,8,97.085,97.125,97.08,97.115,34
20160301|2016-03-07 23:00,8,97.125,97.13,97.1,97.105,34
20160301|2016-03-07 23:30,8,97.095,97.11,97.065,97.11,37
20160301|2016-03-08 00:00,8,97.105,97.105,97.085,97.09,60
20160301|2016-03-08 00:30,8,97.09,97.115,97.06,97.08,196
20160301|2016-03-08 01:00,8,97.06,97.075,96.985,97.015,454
20160301|2016-03-08 01:30,8,97.02,97.035,96.935,96.97,419
20160301|2016-03-08 02:00,8,96.975,97.045,96.91,97.025,263
20160301|2016-03-08 02:30,8,97.025,97.08,96.99,97.035,192
20160301|2016-03-08 03:00,8,97.03,97.09,96.945,97.09,142
20160301|2016-03-08 03:30,8,97.1,97.14,97.05,97.12,105
20160301|2016-03-08 04:00,8,97.12,97.12,97.01,97.045,193
20160301|2016-03-08 04:30,8,97.05,97.17,97.05,97.125,346
20160301|2016-03-08 05:00,8,97.14,97.235,97.14,97.175,224
20160301|2016-03-08 05:30,8,97.165,97.2,97.135,97.15,68
20160301|2016-03-08 06:00,8,97.15,97.2,97.095,97.095,130
20160301|2016-03-08 06:30,8,97.085,97.155,97.075,97.155,229
20160301|2016-03-08 07:00,8,97.145,97.15,97.015,97.115,403
20160301|2016-03-08 07:30,8,97.11,97.14,97.025,97.025,420
20160301|2016-03-08 08:00,8,97.03,97.055,96.945,96.965,373
20160301|2016-03-08 08:30,8,96.95,97.055,96.905,97.025,982
20160301|2016-03-08 09:00,8,97.025,97.115,96.965,97.045,584
20160301|2016-03-08 09:30,8,97.045,97.085,96.895,96.895,730
20160301|2016-03-08 10:00,8,96.895,96.98,96.895,96.945,794
20160301|2016-03-08 10:30,8,96.945,97.075,96.945,97.05,303
20160301|2016-03-08 11:00,8,97.04,97.135,96.99,97.115,314
20160301|2016-03-08 11:30,8,97.12,97.13,97.085,97.1,479
20160301|2016-03-08 12:00,8,97.095,97.22,97.095,97.2,752
20160301|2016-03-08 12:30,8,97.195,97.28,97.19,97.245,501
20160301|2016-03-08 13:00,8,97.245,97.26,97.2,97.225,197
20160301|2016-03-08 13:30,8,97.225,97.225,97.16,97.21,722
20160301|2016-03-08 14:00,8,97.215,97.22,97.155,97.17,501
20160301|2016-03-08 14:30,8,97.17,97.21,97.17,97.205,405
20160301|2016-03-08 15:00,8,97.2,97.21,97.17,97.17,27
20160301|2016-03-08 15:30,8,97.195,97.2,97.15,97.15,49
20160301|2016-03-08 19:00,9,97.26,97.335,97.25,97.33,440
20160301|2016-03-08 19:30,9,97.335,97.4,97.325,97.355,232
20160301|2016-03-08 20:00,9,97.35,97.385,97.345,97.37,52
20160301|2016-03-08 20:30,9,97.37,97.41,97.37,97.385,97
20160301|2016-03-08 21:00,9,97.39,97.415,97.38,97.41,82
20160301|2016-03-08 21:30,9,97.41,97.445,97.41,97.44,88
20160301|2016-03-08 22:00,9,97.44,97.475,97.43,97.46,355
20160301|2016-03-08 22:30,9,97.455,97.455,97.43,97.435,144
20160301|2016-03-08 23:00,9,97.425,97.435,97.415,97.43,39
20160301|2016-03-08 23:30,9,97.43,97.435,97.405,97.405,38
20160301|2016-03-09 00:00,9,97.405,97.43,97.37,97.37,65
20160301|2016-03-09 00:30,9,97.37,97.41,97.36,97.395,36
20160301|2016-03-09 01:00,9,97.385,97.41,97.32,97.33,117
20160301|2016-03-09 01:30,9,97.335,97.36,97.28,97.31,234
20160301|2016-03-09 02:00,9,97.31,97.445,97.31,97.435,315
20160301|2016-03-09 02:30,9,97.425,97.44,97.33,97.33,125
20160301|2016-03-09 03:00,9,97.33,97.36,97.295,97.32,232
20160301|2016-03-09 03:30,9,97.33,97.36,97.325,97.34,128
20160301|2016-03-09 04:00,9,97.35,97.4,97.28,97.29,172
20160301|2016-03-09 04:30,9,97.305,97.425,97.3,97.365,203
20160301|2016-03-09 05:00,9,97.375,97.405,97.355,97.355,73
20160301|2016-03-09 05:30,9,97.39,97.41,97.345,97.35,108
20160301|2016-03-09 06:00,9,97.345,97.36,97.3,97.36,156
20160301|2016-03-09 06:30,9,97.37,97.38,97.295,97.365,253
20160301|2016-03-09 07:00,9,97.365,97.445,97.33,97.43,394
20160301|2016-03-09 07:30,9,97.435,97.55,97.43,97.525,791
20160301|2016-03-09 08:00,9,97.525,97.57,97.47,97.55,448
20160301|2016-03-09 08:30,9,97.545,97.58,97.45,97.45,857
20160301|2016-03-09 09:00,9,97.445,97.47,97.27,97.315,764
20160301|2016-03-09 09:30,9,97.31,97.335,97.06,97.12,1597
20160301|2016-03-09 10:00,9,97.115,97.135,96.985,97.05,1290
20160301|2016-03-09 10:30,9,97.045,97.055,96.945,97.015,544
20160301|2016-03-09 11:00,9,97.005,97.015,96.945,96.97,343
20160301|2016-03-09 11:30,9,96.975,96.99,96.935,96.985,607
20160301|2016-03-09 12:00,9,96.985,97.02,96.96,97.02,235
20160301|2016-03-09 12:30,9,97.02,97.085,97.005,97.065,223
20160301|2016-03-09 13:00,9,97.07,97.14,97.06,97.105,475
20160301|2016-03-09 13:30,9,97.115,97.2,97.105,97.175,570
20160301|2016-03-09 14:00,9,97.17,97.22,97.135,97.145,439
20160301|2016-03-09 14:30,9,97.145,97.185,97.14,97.17,293
20160301|2016-03-09 15:00,9,97.17,97.18,97.155,97.155,89
20160301|2016-03-09 15:30,9,97.16,97.2,97.15,97.2,14
20160301|2016-03-09 19:00,10,97.295,97.355,97.29,97.35,80
20160301|2016-03-09 19:30,10,97.38,97.395,97.34,97.35,161
20160301|2016-03-09 20:00,10,97.335,97.345,97.325,97.335,64
20160301|2016-03-09 20:30,10,97.33,97.365,97.325,97.325,50
20160301|2016-03-09 21:00,10,97.33,97.33,97.31,97.32,45
20160301|2016-03-09 21:30,10,97.34,97.42,97.34,97.42,32
20160301|2016-03-09 22:00,10,97.425,97.425,97.405,97.415,46
20160301|2016-03-09 22:30,10,97.405,97.405,97.385,97.395,12
20160301|2016-03-09 23:00,10,97.38,97.39,97.375,97.39,13
20160301|2016-03-09 23:30,10,97.39,97.39,97.37,97.38,37
20160301|2016-03-10 00:00,10,97.36,97.4,97.36,97.37,187
20160301|2016-03-10 00:30,10,97.37,97.39,97.34,97.39,267
20160301|2016-03-10 01:00,10,97.39,97.455,97.375,97.455,209
20160301|2016-03-10 01:30,10,97.445,97.46,97.415,97.415,34
20160301|2016-03-10 02:00,10,97.42,97.455,97.34,97.36,159
20160301|2016-03-10 02:30,10,97.36,97.39,97.34,97.385,129
20160301|2016-03-10 03:00,10,97.385,97.425,97.37,97.38,115
20160301|2016-03-10 03:30,10,97.405,97.44,97.365,97.38,73
20160301|2016-03-10 04:00,10,97.395,97.395,97.35,97.375,105
20160301|2016-03-10 04:30,10,97.365,97.365,97.28,97.33,236
20160301|2016-03-10 05:00,10,97.33,97.42,97.325,97.415,75
20160301|2016-03-10 05:30,10,97.405,97.42,97.365,97.37,76
20160301|2016-03-10 06:00,10,97.375,97.38,97.3,97.335,303
20160301|2016-03-10 06:30,10,97.33,98.235,97.28,98.23,3898
20160301|2016-03-10 07:00,10,98.225,98.3,98.04,98.24,2761
20160301|2016-03-10 07:30,10,98.25,98.43,97.41,97.78,5142
20160301|2016-03-10 08:00,10,97.775,97.83,96.525,97.18,7769
20160301|2016-03-10 08:30,10,97.17,97.2,96.81,97.09,2789
20160301|2016-03-10 09:00,10,97.08,97.105,96.425,96.54,4711
20160301|2016-03-10 09:30,10,96.535,96.535,96.275,96.37,1185
20160301|2016-03-10 10:00,10,96.375,96.485,96.23,96.315,1484
20160301|2016-03-10 10:30,10,96.32,96.335,96.105,96.29,583
20160301|2016-03-10 11:00,10,96.295,96.365,96.045,96.165,263
20160301|2016-03-10 11:30,10,96.165,96.165,95.94,96.095,1454
20160301|2016-03-10 12:00,10,96.095,96.125,96.05,96.06,147
20160301|2016-03-10 12:30,10,96.04,96.085,96.025,96.04,81
20160301|2016-03-10 13:00,10,96.03,96.045,95.955,95.975,145
20160301|2016-03-10 13:30,10,96,96.075,95.985,96.055,737
20160301|2016-03-10 14:00,10,96.07,96.22,96.07,96.215,200
20160301|2016-03-10 14:30,10,96.21,96.225,96.175,96.21,55
20160301|2016-03-10 15:00,10,96.21,96.21,96.175,96.195,26
20160301|2016-03-10 15:30,10,96.155,96.205,96.145,96.205,16
20160301|2016-03-10 19:00,11,96.175,96.175,95.995,96.055,125
20160301|2016-03-10 19:30,11,96.11,96.165,96.1,96.165,23
20160301|2016-03-10 20:00,11,96.17,96.195,96.155,96.165,38
20160301|2016-03-10 20:30,11,96.165,96.2,96.165,96.2,17
20160301|2016-03-10 21:00,11,96.2,96.205,96.18,96.19,14
20160301|2016-03-10 21:30,11,96.21,96.255,96.21,96.255,9
20160301|2016-03-10 22:00,11,96.27,96.275,96.215,96.275,9
20160301|2016-03-10 22:30,11,96.275,96.275,96.25,96.265,120
20160301|2016-03-10 23:00,11,96.255,96.27,96.255,96.26,51
20160301|2016-03-10 23:30,11,96.255,96.255,96.215,96.23,24
20160301|2016-03-11 00:00,11,96.17,96.225,96.16,96.225,36
20160301|2016-03-11 00:30,11,96.24,96.275,96.18,96.275,49
20160301|2016-03-11 01:00,11,96.27,96.345,96.17,96.335,188
20160301|2016-03-11 01:30,11,96.33,96.435,96.29,96.385,85
20160301|2016-03-11 02:00,11,96.41,96.57,96.355,96.535,117
20160301|2016-03-11 02:30,11,96.56,96.605,96.55,96.555,142
20160301|2016-03-11 03:00,11,96.57,96.57,96.38,96.405,52
20160301|2016-03-11 03:30,11,96.385,96.535,96.385,96.515,18
20160301|2016-03-11 04:00,11,96.55,96.65,96.535,96.565,64
20160301|2016-03-11 04:30,11,96.585,96.68,96.585,96.68,173
20160301|2016-03-11 05:00,11,96.69,96.69,96.63,96.67,76
20160301|2016-03-11 05:30,11,96.67,96.705,96.57,96.58,126
20160301|2016-03-11 06:00,11,96.555,96.555,96.49,96.535,8
20160301|2016-03-11 06:30,11,96.57,96.645,96.57,96.625,107
20160301|2016-03-11 07:00,11,96.595,96.675,96.505,96.53,86
20160301|2016-03-11 07:30,11,96.53,96.565,96.44,96.48,268
20160301|2016-03-11 08:00,11,96.485,96.505,96.415,96.425,291
20160301|2016-03-11 08:30,11,96.425,96.475,96.24,96.24,580
20160301|2016-03-11 09:00,11,96.255,96.275,96.07,96.095,1010
20160301|2016-03-11 09:30,11,96.07,96.28,96.05,96.155,405
20160301|2016-03-11 10:00,11,96.17,96.175,96.07,96.14,170
20160301|2016-03-11 10:30,11,96.095,96.11,95.94,96.005,443
20160301|2016-03-11 11:00,11,96.015,96.115,96.015,96.095,119
20160301|2016-03-11 11:30,11,96.12,96.235,96.11,96.145,159
20160301|2016-03-11 12:00,11,96.155,96.16,96.12,96.155,55
20160301|2016-03-11 12:30,11,96.12,96.14,96.115,96.14,54
20160301|2016-03-11 13:00,11,96.145,96.175,96.145,96.175,65
20160301|2016-03-11 13:30,11,96.19,96.19,96.155,96.16,197
20160301|2016-03-11 14:00,11,96.16,96.2,96.15,96.2,33
20160301|2016-03-11 14:30,11,96.23,96.23,96.175,96.22,17
20160301|2016-03-11 15:00,11,96.21,96.225,96.21,96.225,3
20160301|2016-03-11 15:30,11,96.2,96.225,96.2,96.205,34
20160301|2016-03-13 17:00,14,96.295,96.295,96.175,96.175,4
20160301|2016-03-13 20:00,14,96.24,96.24,96.24,96.24,2
20160301|2016-03-13 20:30,14,96.2,96.2,96.2,96.2,1
20160301|2016-03-13 22:00,14,96.19,96.19,96.19,96.19,1
20160301|2016-03-14 03:30,14,96.45,96.45,96.45,96.45,1
20160301|2016-03-14 04:00,14,96.45,96.45,96.44,96.44,113
20160301|2016-03-14 04:30,14,96.355,96.36,96.35,96.35,29
20160301|2016-03-14 05:30,14,96.495,96.495,96.495,96.495,1
20160301|2016-03-14 06:00,14,96.455,96.47,96.455,96.47,3
20160301|2016-03-14 06:30,14,96.49,96.49,96.49,96.49,2
20160301|2016-03-14 07:00,14,96.485,96.505,96.43,96.43,45
20160301|2016-03-14 07:30,14,96.37,96.415,96.37,96.415,96
20160301|2016-03-14 08:00,14,96.35,96.48,96.35,96.475,578
20160301|2016-03-14 08:30,14,96.475,96.5,96.475,96.5,81
20160601|2015-07-29 02:30,29,98.1,98.1,98.1,98.1,1
20160601|2015-07-29 09:00,29,97.8,97.8,97.8,97.8,1
20160601|2015-07-29 23:00,30,98.3,98.3,98.3,98.3,1
20160601|2015-07-30 07:30,30,98.4,98.4,98.4,98.4,3
20160601|2015-07-30 08:00,30,98.68,98.68,98.68,98.68,1
20160601|2015-07-30 09:00,30,98.75,98.75,98.75,98.75,1
20160601|2015-07-30 09:30,30,98.58,98.58,98.58,98.58,2
20160601|2015-07-30 20:00,31,98.45,98.45,98.45,98.45,1
20160601|2015-07-31 08:00,31,97.51,97.51,97.51,97.51,10
20160601|2015-07-31 08:30,31,97.4,97.6,97.4,97.5,8
20160601|2015-07-31 09:00,31,97.38,97.38,97.38,97.38,2
20160601|2015-08-02 21:30,3,98.4,98.4,98.4,98.4,1
20160601|2015-08-03 01:30,3,98.565,98.565,98.565,98.565,1
20160601|2015-08-05 05:00,5,99.285,99.285,99.285,99.285,1
20160601|2015-08-05 07:00,5,98.67,98.67,98.67,98.67,1
20160601|2015-08-06 19:30,7,98.61,98.61,98.61,98.61,3
20160601|2015-08-07 03:00,7,98.525,98.525,98.525,98.525,2
20160601|2015-08-07 06:30,7,98.515,98.515,98.5,98.5,3
20160601|2015-08-07 07:30,7,99.09,99.09,99.09,99.09,2
20160601|2015-08-07 12:00,7,98.61,98.61,98.61,98.61,1
20160601|2015-08-07 12:30,7,98.51,98.51,98.51,98.51,6
20160601|2015-08-09 20:00,10,98.9,98.9,98.9,98.9,1
20160601|2015-08-10 02:00,10,98.52,98.52,98.52,98.52,1
20160601|2015-08-10 09:30,10,98.52,98.52,98.52,98.52,1
20160601|2015-08-10 11:30,10,98.125,98.125,98.125,98.125,1
20160601|2015-08-10 22:30,11,98.43,98.43,98.43,98.43,1
20160601|2015-08-11 02:30,11,98,98,98,98,6
20160601|2015-08-11 03:30,11,98.065,98.065,98.065,98.065,1
20160601|2015-08-11 08:00,11,97.81,97.81,97.81,97.81,1
20160601|2015-08-11 20:30,12,97.99,97.99,97.99,97.99,10
20160601|2015-08-12 02:30,12,97.585,97.585,97.585,97.585,1
20160601|2015-08-12 06:00,12,97.2,97.2,97.2,97.2,1
20160601|2015-08-12 07:00,12,97.265,97.265,97.095,97.095,6
20160601|2015-08-12 08:00,12,97.24,97.24,97.24,97.24,1
20160601|2015-08-12 09:00,12,97.01,97.01,96.965,96.965,12
20160601|2015-08-12 09:30,12,97.035,97.035,97.035,97.035,1
20160601|2015-08-12 10:00,12,96.88,96.88,96.88,96.88,2
20160601|2015-08-12 20:00,13,97.105,97.105,97.105,97.105,10
20160601|2015-08-13 00:30,13,97.21,97.21,97.21,97.21,1
20160601|2015-08-13 01:00,13,97.21,97.21,97.21,97.21,9
20160601|2015-08-13 10:00,13,97.255,97.255,97.255,97.255,2
20160601|2015-08-14 02:00,14,97.075,97.175,97.075,97.175,3
20160601|2015-08-14 02:30,14,97.185,97.245,97.185,97.245,2
20160601|2015-08-14 03:00,14,97.335,97.335,97.335,97.335,1
20160601|2015-08-14 06:00,14,96.935,96.935,96.935,96.935,1
20160601|2015-08-14 07:30,14,97.16,97.16,96.91,96.91,8
20160601|2015-08-16 20:30,17,97.695,97.695,97.695,97.695,2
20160601|2015-08-17 02:00,17,97.6,97.6,97.6,97.6,10
20160601|2015-08-17 04:00,17,97.45,97.45,97.45,97.45,1
20160601|2015-08-17 08:00,17,97.485,97.485,97.485,97.485,1
20160601|2015-08-17 08:30,17,97.485,97.485,97.485,97.485,1
20160601|2015-08-18 10:30,18,97.885,97.885,97.885,97.885,1
20160601|2015-08-20 09:00,20,97,97,96.8,96.8,5
20160601|2015-08-20 09:30,20,96.745,96.745,96.745,96.745,1
20160601|2015-08-20 15:00,20,96.6,96.6,96.54,96.54,3
20160601|2015-08-20 20:00,21,96.5,96.5,96.5,96.5,1
20160601|2015-08-21 09:00,21,96.175,96.175,96.175,96.175,1
20160601|2015-08-21 09:30,21,96.05,96.05,96,96,4
20160601|2015-08-21 10:00,21,95.695,95.695,95.695,95.695,6
20160601|2015-08-21 10:30,21,95.695,95.695,95.695,95.695,13
20160601|2015-08-21 12:00,21,95.695,95.695,95.695,95.695,1
20160601|2015-08-21 15:30,21,95.6,95.6,95.6,95.6,1
20160601|2015-08-23 19:30,24,95.595,95.595,95.595,95.595,1
20160601|2015-08-23 21:30,24,95.025,95.025,95.025,95.025,1
20160601|2015-08-23 22:30,24,95.23,95.285,95.23,95.285,5
20160601|2015-08-24 01:00,24,95.445,95.445,95.445,95.445,1
20160601|2015-08-24 02:30,24,95,95,95,95,2
20160601|2015-08-24 03:30,24,94.985,94.985,94.985,94.985,1
20160601|2015-08-24 05:00,24,94.87,94.87,94.87,94.87,1
20160601|2015-08-24 06:00,24,94.74,94.74,94.74,94.74,1
20160601|2015-08-24 08:00,24,93.75,93.75,93.75,93.75,1
20160601|2015-08-24 08:30,24,93.5,93.6,93.5,93.6,3
20160601|2015-08-24 11:00,24,94.345,94.345,94.345,94.345,1
20160601|2015-08-24 12:00,24,94.5,94.5,94.5,94.5,2
20160601|2015-08-25 05:30,25,94.95,94.95,94.95,94.95,3
20160601|2015-08-25 06:30,25,94.93,94.93,94.93,94.93,3
20160601|2015-08-25 08:00,25,95,95,95,95,2
20160601|2015-08-25 09:30,25,95.35,95.35,95.35,95.35,3
20160601|2015-08-25 10:00,25,95.5,95.5,95.5,95.5,1
20160601|2015-08-26 07:00,26,95.5,95.58,95.5,95.58,2
20160601|2015-08-26 09:30,26,95.465,95.465,95.265,95.265,9
20160601|2015-08-26 14:00,26,95.955,95.955,95.955,95.955,5
20160601|2015-08-26 19:30,27,96.24,96.24,96.24,96.24,1
20160601|2015-08-27 02:30,27,96.1,96.135,96.1,96.135,12
20160601|2015-08-27 03:30,27,96.16,96.16,96.16,96.16,1
20160601|2015-08-27 04:00,27,95.98,95.98,95.945,95.945,10
20160601|2015-08-27 09:30,27,96.72,96.72,96.7,96.7,2
20160601|2015-08-27 11:30,27,96.82,96.82,96.82,96.82,1
20160601|2015-08-27 13:00,27,96.5,96.5,96.5,96.5,2
20160601|2015-08-27 21:00,28,96.42,96.42,96.42,96.42,5
20160601|2015-09-01 04:00,1,96.26,96.26,96.26,96.26,1
20160601|2015-09-01 10:30,1,96.35,96.35,96.35,96.35,1
20160601|2015-09-03 12:00,3,97.17,97.17,97.17,97.17,2
20160601|2015-09-07 06:30,7,97,97,97,97,1
20160601|2015-09-08 10:00,8,96.76,96.76,96.76,96.76,1
20160601|2015-09-10 12:00,10,96.1,96.1,96.1,96.1,1
20160601|2015-09-10 12:30,10,96.17,96.17,96.17,96.17,1
20160601|2015-09-11 00:30,11,96,96,96,96,2
20160601|2015-09-11 07:30,11,96.15,96.15,96.15,96.15,1
20160601|2015-09-11 11:00,11,95.8,95.8,95.8,95.8,2
20160601|2015-09-13 20:00,14,95.63,95.63,95.59,95.59,8
20160601|2015-09-13 21:30,14,96.17,96.17,96.17,96.17,4
20160601|2015-09-14 09:30,14,96.05,96.05,96.05,96.05,1
20160601|2015-09-16 03:00,16,96.07,96.07,96.07,96.07,2
20160601|2015-09-17 11:00,17,95.7,95.7,95.7,95.7,1
20160601|2015-09-17 13:00,17,95.5,95.5,95.11,95.11,3
20160601|2015-09-17 21:30,18,95,95,95,95,1
20160601|2015-09-18 02:00,18,94.9,95.065,94.9,95.065,6
20160601|2015-09-18 03:00,18,94.7,94.7,94.7,94.7,3
20160601|2015-09-18 03:30,18,94.6,94.6,94.57,94.57,4
20160601|2015-09-18 08:30,18,94.95,94.95,94.95,94.95,1
20160601|2015-09-18 09:00,18,94.98,95.21,94.98,95.21,7
20160601|2015-09-18 11:00,18,95.3,95.3,95.3,95.3,1
20160601|2015-09-18 11:30,18,95.2,95.2,95.2,95.2,1
20160601|2015-09-20 18:30,21,95.72,95.72,95.72,95.72,1
20160601|2015-09-21 08:00,21,96.13,96.13,96.13,96.13,1
20160601|2015-09-21 09:00,21,96.22,96.22,96.22,96.22,1
20160601|2015-09-21 09:30,21,96.36,96.36,96.36,96.36,1
20160601|2015-09-22 08:30,22,96.7,96.7,96.7,96.7,1
20160601|2015-09-24 09:30,24,95.78,95.78,95.78,95.78,3
20160601|2015-09-24 15:30,24,96.42,96.42,96.42,96.42,2
20160601|2015-09-24 20:30,25,96.82,96.82,96.82,96.82,2
20160601|2015-09-25 02:30,25,96.98,96.98,96.98,96.98,1
20160601|2015-09-25 07:30,25,97,97,97,97,3
20160601|2015-09-25 08:30,25,96.655,96.655,96.655,96.655,2
20160601|2015-09-29 20:30,30,96.48,96.48,96.48,96.48,1
20160601|2015-09-30 07:00,30,96.775,96.775,96.775,96.775,1
20160601|2015-10-01 07:00,1,96.85,96.85,96.85,96.85,1
20160601|2015-10-02 07:30,2,95.3,95.96,95.3,95.96,4
20160601|2015-10-02 08:00,2,95.915,95.915,95.865,95.865,3
20160601|2015-10-05 02:00,5,96.12,96.12,96.12,96.12,5
20160601|2015-10-07 08:00,7,95.92,95.92,95.92,95.92,1
20160601|2015-10-07 22:00,8,95.705,95.705,95.705,95.705,1
20160601|2015-10-08 13:00,8,95.5,95.5,95.5,95.5,2
20160601|2015-10-09 08:30,9,95.485,95.485,95.485,95.485,1
20160601|2015-10-12 00:30,12,95.02,95.02,95.02,95.02,2
20160601|2015-10-13 02:30,13,95,95,95,95,5
20160601|2015-10-13 22:00,14,95,95,95,95,1
20160601|2015-10-14 07:30,14,94.755,94.755,94.635,94.635,7
20160601|2015-10-14 10:00,14,94.58,94.58,94.58,94.58,3
20160601|2015-10-14 13:00,14,94.525,94.525,94.5,94.5,7
20160601|2015-10-15 07:30,15,94.57,94.57,94.57,94.57,2
20160601|2015-10-15 08:00,15,94.98,94.98,94.98,94.98,2
20160601|2015-10-15 11:00,15,94.5,94.6,94.5,94.6,4
20160601|2015-10-20 04:30,20,95.11,95.11,95.11,95.11,1
20160601|2015-10-20 10:30,20,95.05,95.05,95.05,95.05,3
20160601|2015-10-22 07:30,22,95.985,95.985,95.985,95.985,1
20160601|2015-10-22 08:00,22,96.155,96.345,96.155,96.345,3
20160601|2015-10-22 08:30,22,96.51,96.51,96.51,96.51,1
20160601|2015-10-22 09:00,22,96.4,96.4,96.4,96.4,1
20160601|2015-10-23 00:00,23,96.85,96.85,96.85,96.85,1
20160601|2015-10-23 02:00,23,96.7,96.7,96.7,96.7,1
20160601|2015-10-23 07:30,23,97.3,97.3,97.3,97.3,10
20160601|2015-10-23 09:30,23,97.335,97.335,97.335,97.335,1
20160601|2015-10-28 19:00,29,98.215,98.215,98.215,98.215,1
20160601|2015-10-28 21:00,29,98.225,98.225,98.225,98.225,10
20160601|2015-10-29 04:00,29,98.01,98.01,98.01,98.01,1
20160601|2015-10-29 08:00,29,98.01,98.01,98.01,98.01,1
20160601|2015-10-30 07:00,30,97.36,97.63,97.36,97.595,3
20160601|2015-10-30 09:00,30,97.315,97.315,97.315,97.315,1
20160601|2015-10-30 09:30,30,97.185,97.185,97.185,97.185,1
20160601|2015-11-01 20:00,2,97.225,97.225,97.225,97.225,5
20160601|2015-11-02 08:00,2,97.205,97.205,97.205,97.205,1
20160601|2015-11-02 13:30,2,97.345,97.345,97.345,97.345,1
20160601|2015-11-02 20:00,3,97.32,97.32,97.32,97.32,3
20160601|2015-11-03 07:00,3,97.77,97.77,97.77,97.77,1
20160601|2015-11-03 10:00,3,97.77,97.77,97.77,97.77,2
20160601|2015-11-03 15:00,3,97.68,97.68,97.68,97.68,1
20160601|2015-11-04 08:00,4,98.15,98.15,98.15,98.15,1
20160601|2015-11-05 07:00,5,98.4,98.4,98.4,98.4,2
20160601|2015-11-05 19:30,6,98.2,98.2,98.2,98.2,2
20160601|2015-11-06 08:00,6,99.725,99.725,99.725,99.725,1
20160601|2015-11-06 09:00,6,99.515,99.515,99.515,99.515,1
20160601|2015-11-06 09:30,6,99.585,99.585,99.585,99.585,5
20160601|2015-11-06 14:30,6,99.68,99.68,99.68,99.68,1
20160601|2015-11-06 15:00,6,99.675,99.675,99.675,99.675,1
20160601|2015-11-08 19:00,9,99.75,99.75,99.75,99.75,1
20160601|2015-11-08 20:00,9,99.625,99.625,99.565,99.565,2
20160601|2015-11-08 20:30,9,99.565,99.565,99.565,99.565,3
20160601|2015-11-09 05:30,9,99.43,99.43,99.43,99.43,1
20160601|2015-11-09 07:00,9,99.265,99.265,99.265,99.265,1
20160601|2015-11-09 08:00,9,99.54,99.54,99.54,99.54,1
20160601|2015-11-09 12:30,9,99.475,99.475,99.475,99.475,1
20160601|2015-11-10 06:30,10,99.725,99.725,99.7,99.7,2
20160601|2015-11-10 07:00,10,99.785,99.785,99.785,99.785,1
20160601|2015-11-10 08:30,10,99.91,99.91,99.91,99.91,1
20160601|2015-11-10 11:30,10,99.8,99.8,99.8,99.8,1
20160601|2015-11-11 01:00,11,99.515,99.515,99.515,99.515,6
20160601|2015-11-11 09:00,11,99.35,99.35,99.35,99.35,1
20160601|2015-11-11 20:30,12,99.375,99.375,99.375,99.375,1
20160601|2015-11-12 00:00,12,99.43,99.43,99.43,99.43,8
20160601|2015-11-12 19:00,13,99.085,99.085,99.085,99.085,1
20160601|2015-11-12 21:30,13,99.155,99.155,99.155,99.155,1
20160601|2015-11-12 23:00,13,99.17,99.17,99.17,99.17,1
20160601|2015-11-13 00:00,13,99.2,99.2,99.2,99.2,1
20160601|2015-11-13 02:00,13,99.3,99.3,99.3,99.3,5
20160601|2015-11-13 05:30,13,99.075,99.075,99.075,99.075,3
20160601|2015-11-13 07:30,13,99.25,99.25,99.25,99.25,1
20160601|2015-11-15 18:00,16,99.6,99.6,99.58,99.58,7
20160601|2015-11-15 20:30,16,99.57,99.57,99.57,99.57,2
20160601|2015-11-15 22:00,16,99.56,99.56,99.56,99.56,1
20160601|2015-11-16 00:00,16,99.58,99.58,99.58,99.58,4
20160601|2015-11-16 00:30,16,99.57,99.57,99.57,99.57,4
20160601|2015-11-16 01:00,16,99.48,99.48,99.4,99.4,3
20160601|2015-11-16 01:30,16,99.425,99.425,99.425,99.425,3
20160601|2015-11-16 09:30,16,99.675,99.675,99.675,99.675,5
20160601|2015-11-16 12:00,16,99.85,99.85,99.85,99.85,1
20160601|2015-11-16 13:30,16,99.9,99.9,99.9,99.9,1
20160601|2015-11-16 19:00,17,100,100,100,100,1
20160601|2015-11-17 00:30,17,100,100,100,100,8
20160601|2015-11-17 01:30,17,100.11,100.11,100.11,100.11,1
20160601|2015-11-17 03:00,17,100.085,100.085,100.07,100.07,2
20160601|2015-11-17 03:30,17,99.9,99.98,99.9,99.98,7
20160601|2015-11-17 05:00,17,99.9,99.9,99.9,99.9,1
20160601|2015-11-17 07:00,17,99.97,99.97,99.935,99.935,3
20160601|2015-11-17 10:00,17,100.065,100.105,100.065,100.105,6
20160601|2015-11-17 10:30,17,100.095,100.095,100.095,100.095,2
20160601|2015-11-17 11:30,17,100.075,100.075,100.075,100.075,3
20160601|2015-11-17 19:00,18,100.21,100.21,100.21,100.21,2
20160601|2015-11-18 02:00,18,99.945,99.945,99.94,99.94,13
20160601|2015-11-18 03:00,18,99.85,99.85,99.845,99.845,2
20160601|2015-11-18 03:30,18,99.8,99.82,99.74,99.82,3
20160601|2015-11-18 10:00,18,100.18,100.18,100.18,100.18,1
20160601|2015-11-18 19:00,19,99.81,99.81,99.81,99.81,2
20160601|2015-11-18 19:30,19,99.81,99.81,99.75,99.75,4
20160601|2015-11-18 20:00,19,99.73,99.73,99.73,99.73,1
20160601|2015-11-18 20:30,19,99.72,99.72,99.72,99.72,4
20160601|2015-11-18 22:00,19,99.57,99.57,99.565,99.565,3
20160601|2015-11-19 06:30,19,99.665,99.665,99.665,99.665,6
20160601|2015-11-19 08:00,19,99.4,99.4,99.4,99.4,1
20160601|2015-11-19 10:00,19,99.175,99.175,99.175,99.175,2
20160601|2015-11-19 12:00,19,99.5,99.5,99.5,99.5,4
20160601|2015-11-19 19:00,20,99.46,99.62,99.46,99.62,10
20160601|2015-11-19 19:30,20,99.56,99.56,99.51,99.51,21
20160601|2015-11-19 20:00,20,99.46,99.46,99.46,99.46,10
20160601|2015-11-19 21:00,20,99.45,99.45,99.45,99.45,14
20160601|2015-11-20 02:00,20,99.79,99.79,99.745,99.745,8
20160601|2015-11-20 02:30,20,99.765,99.775,99.76,99.76,6
20160601|2015-11-20 03:00,20,99.685,99.695,99.685,99.695,10
20160601|2015-11-20 04:00,20,99.63,99.63,99.585,99.585,11
20160601|2015-11-20 11:00,20,99.91,99.915,99.91,99.915,2
20160601|2015-11-22 19:00,23,100.09,100.09,100.08,100.08,2
20160601|2015-11-22 19:30,23,100.1,100.1,100.045,100.045,4
20160601|2015-11-22 20:00,23,100.29,100.33,100.275,100.275,10
20160601|2015-11-23 00:30,23,100.2,100.2,100.2,100.2,5
20160601|2015-11-23 02:00,23,100.15,100.15,100.15,100.15,1
20160601|2015-11-23 07:00,23,100.095,100.095,100.095,100.095,2
20160601|2015-11-23 08:00,23,100.07,100.07,100.07,100.07,6
20160601|2015-11-23 09:30,23,100.195,100.195,100.195,100.195,1
20160601|2015-11-23 11:00,23,100.26,100.26,100.26,100.26,2
20160601|2015-11-23 12:00,23,100.23,100.23,100.23,100.23,2
20160601|2015-11-23 20:30,24,100.02,100.02,100.02,100.02,1
20160601|2015-11-23 22:00,24,100.065,100.065,100.065,100.065,14
20160601|2015-11-23 22:30,24,100.115,100.125,100.115,100.125,13
20160601|2015-11-24 11:30,24,99.905,99.905,99.905,99.905,11
20160601|2015-11-24 12:00,24,99.93,99.93,99.93,99.93,1
20160601|2015-11-24 12:30,24,99.885,99.975,99.885,99.975,2
20160601|2015-11-24 20:30,25,99.705,99.705,99.675,99.675,2
20160601|2015-11-24 21:30,25,99.815,99.815,99.815,99.815,1
20160601|2015-11-25 01:00,25,99.74,99.74,99.74,99.74,1
20160601|2015-11-25 04:30,25,100.305,100.305,100.305,100.305,1
20160601|2015-11-25 05:30,25,100.26,100.26,100.26,100.26,1
20160601|2015-11-25 06:00,25,100.28,100.28,100.28,100.28,1
20160601|2015-11-25 07:00,25,100.33,100.33,100.325,100.325,11
20160601|2015-11-25 07:30,25,100.38,100.38,100.38,100.38,1
20160601|2015-11-25 08:00,25,100.26,100.26,100.26,100.26,1
20160601|2015-11-25 08:30,25,100.415,100.415,100.415,100.415,1
20160601|2015-11-25 11:00,25,100,100,100,100,1
20160601|2015-11-25 14:30,25,100.1,100.1,100.1,100.1,1
20160601|2015-11-26 02:30,26,100.3,100.3,100.3,100.3,3
20160601|2015-11-26 03:00,26,100.27,100.295,100.27,100.295,40
20160601|2015-11-26 03:30,26,100.32,100.34,100.295,100.34,70
20160601|2015-11-26 05:30,26,100.35,100.35,100.35,100.35,1
20160601|2015-11-26 06:30,26,100.34,100.34,100.34,100.34,1
20160601|2015-11-26 19:00,27,100.25,100.25,100.25,100.25,1
20160601|2015-11-26 21:30,27,100.185,100.185,100.185,100.185,1
20160601|2015-11-27 04:00,27,100.445,100.45,100.445,100.45,10
20160601|2015-11-27 08:00,27,100.545,100.545,100.545,100.545,1
20160601|2015-11-27 09:30,27,100.39,100.39,100.39,100.39,1
20160601|2015-11-29 19:00,30,100.53,100.53,100.53,100.53,1
20160601|2015-11-29 19:30,30,100.54,100.595,100.54,100.595,6
20160601|2015-11-29 20:00,30,100.535,100.535,100.535,100.535,1
20160601|2015-11-29 23:00,30,100.345,100.345,100.21,100.315,30
20160601|2015-11-29 23:30,30,100.29,100.29,100.165,100.165,20
20160601|2015-11-30 01:00,30,100.445,100.445,100.445,100.445,5
20160601|2015-11-30 02:30,30,100.38,100.38,100.38,100.38,1
20160601|2015-11-30 03:30,30,100.505,100.505,100.505,100.505,2
20160601|2015-11-30 04:00,30,100.5,100.5,100.5,100.5,1
20160601|2015-11-30 04:30,30,100.5,100.5,100.5,100.5,4
20160601|2015-11-30 06:00,30,100.435,100.435,100.435,100.435,1
20160601|2015-11-30 06:30,30,100.55,100.55,100.55,100.55,4
20160601|2015-11-30 19:30,1,100.335,100.335,100.335,100.335,1
20160601|2015-11-30 20:00,1,100.36,100.36,100.33,100.33,2
20160601|2015-11-30 20:30,1,100.245,100.245,100.245,100.245,5
20160601|2015-12-01 03:00,1,100.15,100.15,100.1,100.1,2
20160601|2015-12-01 07:00,1,100.185,100.235,100.185,100.235,2
20160601|2015-12-01 09:00,1,100.165,100.165,100.1,100.1,4
20160601|2015-12-01 09:30,1,100.205,100.205,100.205,100.205,1
20160601|2015-12-01 10:30,1,100.125,100.125,100.125,100.125,1
20160601|2015-12-01 11:00,1,100.17,100.17,100.165,100.165,8
20160601|2015-12-01 23:00,2,100.23,100.23,100.23,100.23,1
20160601|2015-12-02 02:00,2,100.1,100.1,100.065,100.065,2
20160601|2015-12-02 03:30,2,100.145,100.145,100.145,100.145,1
20160601|2015-12-02 04:30,2,100.375,100.375,100.375,100.375,1
20160601|2015-12-02 07:00,2,100.365,100.365,100.305,100.305,11
20160601|2015-12-02 07:30,2,100.45,100.48,100.445,100.48,12
20160601|2015-12-02 08:00,2,100.475,100.475,100.46,100.46,21
20160601|2015-12-02 09:00,2,100.57,100.62,100.57,100.605,13
20160601|2015-12-02 09:30,2,100.595,100.595,100.595,100.595,3
20160601|2015-12-02 11:30,2,100.54,100.54,100.54,100.54,2
20160601|2015-12-02 15:00,2,100.275,100.275,100.275,100.275,1
20160601|2015-12-02 19:30,3,100.285,100.285,100.285,100.285,2
20160601|2015-12-02 20:00,3,100.405,100.405,100.405,100.405,2
20160601|2015-12-02 21:00,3,100.405,100.405,100.405,100.405,1
20160601|2015-12-03 00:00,3,100.45,100.48,100.45,100.48,4
20160601|2015-12-03 00:30,3,100.495,100.495,100.495,100.495,1
20160601|2015-12-03 02:00,3,100.495,100.495,100.495,100.495,4
20160601|2015-12-03 03:30,3,100.625,100.635,100.625,100.635,2
20160601|2015-12-03 05:30,3,100.7,100.7,100.7,100.7,1
20160601|2015-12-03 06:00,3,100.7,100.7,100.7,100.7,4
20160601|2015-12-03 06:30,3,100.7,100.7,99.8,99.875,32
20160601|2015-12-03 07:00,3,99.7,100.03,99.455,100.03,28
20160601|2015-12-03 07:30,3,99.88,99.88,98.615,98.985,58
20160601|2015-12-03 08:00,3,98.87,99.08,98.78,99.08,43
20160601|2015-12-03 08:30,3,99.125,99.15,99.125,99.13,3
20160601|2015-12-03 09:00,3,98.855,98.855,98.795,98.855,7
20160601|2015-12-03 09:30,3,98.85,98.92,98.845,98.92,59
20160601|2015-12-03 10:00,3,98.84,98.84,98.565,98.565,15
20160601|2015-12-03 10:30,3,98.55,98.55,98.385,98.385,11
20160601|2015-12-03 11:00,3,98.495,98.495,98.495,98.495,1
20160601|2015-12-03 11:30,3,98.25,98.38,98.25,98.38,51
20160601|2015-12-03 12:30,3,98.205,98.24,98.205,98.24,11
20160601|2015-12-03 13:00,3,98.1,98.1,98.08,98.08,3
20160601|2015-12-03 15:30,3,98.13,98.13,98.13,98.13,5
20160601|2015-12-03 19:00,4,98.34,98.34,98.325,98.325,2
20160601|2015-12-03 20:00,4,98.3,98.3,98.3,98.3,11
20160601|2015-12-03 20:30,4,98.32,98.32,98.275,98.275,7
20160601|2015-12-03 22:00,4,98.215,98.22,98.215,98.22,15
20160601|2015-12-03 22:30,4,98.18,98.18,98.18,98.18,5
20160601|2015-12-03 23:30,4,98.1,98.1,98.1,98.1,2
20160601|2015-12-04 00:00,4,98.19,98.19,98.19,98.19,1
20160601|2015-12-04 00:30,4,98.285,98.285,98.285,98.285,1
20160601|2015-12-04 01:00,4,98.535,98.535,98.535,98.535,1
20160601|2015-12-04 02:00,4,98.675,98.675,98.55,98.55,2
20160601|2015-12-04 05:30,4,98.435,98.435,98.435,98.435,1
20160601|2015-12-04 06:00,4,98.455,98.455,98.455,98.455,1
20160601|2015-12-04 07:00,4,98.23,98.23,98.23,98.23,1
20160601|2015-12-04 07:30,4,98.595,98.715,98.405,98.405,11
20160601|2015-12-04 08:30,4,98.39,98.39,98.235,98.235,5
20160601|2015-12-04 09:00,4,98.23,98.23,98.23,98.23,2
20160601|2015-12-04 13:00,4,98.6,98.6,98.6,98.6,1
20160601|2015-12-06 19:00,7,98.58,98.595,98.58,98.595,2
20160601|2015-12-06 19:30,7,98.58,98.58,98.58,98.58,1
20160601|2015-12-06 21:00,7,98.68,98.68,98.68,98.68,1
20160601|2015-12-07 00:00,7,98.705,98.705,98.705,98.705,2
20160601|2015-12-07 03:30,7,99.01,99.01,99.01,99.01,3
20160601|2015-12-07 04:00,7,99.06,99.06,99.06,99.06,2
20160601|2015-12-07 06:00,7,98.985,98.985,98.985,98.985,1
20160601|2015-12-07 07:00,7,99.025,99.025,99.025,99.025,1
20160601|2015-12-07 07:30,7,99.005,99.005,99.005,99.005,1
20160601|2015-12-07 08:00,7,99.02,99.065,99.02,99.065,4
20160601|2015-12-07 09:00,7,99,99,98.97,98.97,4
20160601|2015-12-07 11:00,7,98.85,98.85,98.85,98.85,1
20160601|2015-12-07 21:00,8,98.815,98.825,98.815,98.825,3
20160601|2015-12-08 00:30,8,98.845,98.845,98.845,98.845,3
20160601|2015-12-08 01:00,8,98.8,98.8,98.8,98.8,2
20160601|2015-12-08 02:30,8,98.725,98.755,98.725,98.755,2
20160601|2015-12-08 05:00,8,98.91,98.91,98.91,98.91,1
20160601|2015-12-08 08:00,8,98.68,98.68,98.66,98.66,5
20160601|2015-12-08 08:30,8,98.785,98.785,98.785,98.785,5
20160601|2015-12-08 09:00,8,98.685,98.685,98.615,98.615,3
20160601|2015-12-08 12:30,8,98.6,98.635,98.6,98.635,2
20160601|2015-12-08 20:00,9,98.575,98.575,98.575,98.575,10
20160601|2015-12-09 00:30,9,98.385,98.43,98.35,98.43,7
20160601|2015-12-09 04:00,9,98.305,98.305,98.305,98.305,2
20160601|2015-12-09 04:30,9,98.255,98.255,98.255,98.255,12
20160601|2015-12-09 06:30,9,98.215,98.215,98.215,98.215,1
20160601|2015-12-09 07:00,9,98.21,98.21,98.18,98.18,5
20160601|2015-12-09 07:30,9,98.115,98.115,97.98,97.98,11
20160601|2015-12-09 08:00,9,97.93,97.93,97.85,97.86,9
20160601|2015-12-09 08:30,9,97.97,98,97.97,98,51
20160601|2015-12-09 10:00,9,97.97,97.97,97.85,97.85,2
20160601|2015-12-09 10:30,9,97.815,97.815,97.815,97.815,1
20160601|2015-12-09 11:30,9,97.71,97.71,97.7,97.7,3
20160601|2015-12-09 12:00,9,97.61,97.61,97.575,97.575,8
20160601|2015-12-09 13:00,9,97.5,97.525,97.5,97.525,3
20160601|2015-12-09 13:30,9,97.45,97.45,97.45,97.45,2
20160601|2015-12-09 15:30,9,97.51,97.51,97.51,97.51,1
20160601|2015-12-09 19:00,10,97.62,97.62,97.62,97.62,4
20160601|2015-12-09 20:30,10,97.605,97.605,97.605,97.605,2
20160601|2015-12-09 21:00,10,97.66,97.66,97.66,97.66,1
20160601|2015-12-10 01:30,10,97.705,97.705,97.66,97.66,3
20160601|2015-12-10 02:00,10,97.89,97.89,97.89,97.89,3
20160601|2015-12-10 04:30,10,98.105,98.105,98.105,98.105,1
20160601|2015-12-10 06:00,10,97.95,97.95,97.95,97.95,1
20160601|2015-12-10 06:30,10,98.04,98.04,97.89,97.89,2
20160601|2015-12-10 07:30,10,97.89,97.89,97.86,97.86,3
20160601|2015-12-10 08:00,10,97.86,97.86,97.86,97.86,1
20160601|2015-12-10 08:30,10,97.96,97.96,97.96,97.96,1
20160601|2015-12-10 10:30,10,98.01,98.01,98.005,98.005,8
20160601|2015-12-10 23:30,11,98.18,98.18,98.18,98.18,3
20160601|2015-12-11 00:30,11,98.085,98.085,98.085,98.085,10
20160601|2015-12-11 03:00,11,98.005,98.02,98.005,98.02,2
20160601|2015-12-11 03:30,11,98.085,98.085,98.085,98.085,2
20160601|2015-12-11 04:30,11,98.08,98.08,98.045,98.045,6
20160601|2015-12-11 05:30,11,97.965,97.965,97.965,97.965,1
20160601|2015-12-11 06:00,11,97.985,97.985,97.985,97.985,10
20160601|2015-12-11 06:30,11,97.92,97.92,97.905,97.905,2
20160601|2015-12-11 07:30,11,97.99,97.99,97.87,97.9,13
20160601|2015-12-11 08:00,11,97.875,97.875,97.69,97.73,19
20160601|2015-12-11 08:30,11,97.66,97.66,97.55,97.55,3
20160601|2015-12-11 09:00,11,97.88,97.88,97.88,97.88,2
20160601|2015-12-11 09:30,11,97.77,97.815,97.765,97.815,7
20160601|2015-12-11 10:00,11,97.865,97.865,97.865,97.865,1
20160601|2015-12-11 11:00,11,97.645,97.645,97.645,97.645,1
20160601|2015-12-11 15:30,11,97.675,97.675,97.675,97.675,2
20160601|2015-12-13 18:30,14,97.915,97.915,97.915,97.915,1
20160601|2015-12-13 19:30,14,97.88,97.88,97.88,97.88,3
20160601|2015-12-13 20:30,14,97.925,97.925,97.925,97.925,1
20160601|2015-12-14 01:00,14,97.935,98.01,97.935,98.01,3
20160601|2015-12-14 01:30,14,97.97,98.005,97.965,98.005,6
20160601|2015-12-14 02:00,14,97.94,97.955,97.94,97.955,2
20160601|2015-12-14 02:30,14,98.035,98.035,98.035,98.035,11
20160601|2015-12-14 03:00,14,98.01,98.01,98.01,98.01,1
20160601|2015-12-14 04:30,14,97.965,97.965,97.965,97.965,10
20160601|2015-12-14 07:00,14,97.89,97.89,97.89,97.89,6
20160601|2015-12-14 07:30,14,97.855,97.855,97.815,97.815,2
20160601|2015-12-14 08:00,14,97.77,97.77,97.77,97.77,1
20160601|2015-12-14 09:00,14,97.6,97.6,97.6,97.6,1
20160601|2015-12-14 10:00,14,97.5,97.5,97.43,97.43,4
20160601|2015-12-14 11:00,14,97.56,97.56,97.56,97.56,1
20160601|2015-12-14 13:30,14,97.655,97.655,97.65,97.65,2
20160601|2015-12-14 14:00,14,97.775,97.775,97.775,97.775,1
20160601|2015-12-14 19:00,15,97.74,97.74,97.74,97.74,5
20160601|2015-12-14 20:00,15,97.655,97.655,97.655,97.655,1
20160601|2015-12-14 21:00,15,97.72,97.72,97.72,97.72,4
20160601|2015-12-14 23:30,15,97.555,97.555,97.545,97.545,33
20160601|2015-12-15 00:00,15,97.52,97.52,97.52,97.52,4
20160601|2015-12-15 01:00,15,97.495,97.495,97.495,97.495,1
20160601|2015-12-15 01:30,15,97.35,97.35,97.335,97.335,3
20160601|2015-12-15 02:00,15,97.395,97.395,97.395,97.395,1
20160601|2015-12-15 02:30,15,97.565,97.565,97.565,97.565,3
20160601|2015-12-15 04:00,15,97.49,97.49,97.455,97.455,2
20160601|2015-12-15 04:30,15,97.63,97.63,97.63,97.63,1
20160601|2015-12-15 05:30,15,97.705,97.705,97.705,97.705,1
20160601|2015-12-15 07:30,15,97.85,97.85,97.85,97.85,1
20160601|2015-12-15 08:00,15,97.92,97.92,97.92,97.92,3
20160601|2015-12-15 08:30,15,97.96,98.025,97.96,98.025,2
20160601|2015-12-15 09:00,15,98.03,98.04,98.03,98.04,8
20160601|2015-12-15 09:30,15,98.17,98.3,98.17,98.3,3
20160601|2015-12-15 10:00,15,98.39,98.39,98.28,98.28,3
20160601|2015-12-15 10:30,15,98.32,98.32,98.32,98.32,1
20160601|2015-12-15 19:00,16,98.3,98.3,98.3,98.3,1
20160601|2015-12-15 19:30,16,98.22,98.22,98.22,98.22,1
20160601|2015-12-15 20:00,16,98.225,98.26,98.225,98.26,6
20160601|2015-12-15 21:00,16,98.245,98.245,98.245,98.245,2
20160601|2015-12-15 22:00,16,98.275,98.275,98.275,98.275,1
20160601|2015-12-15 22:30,16,98.305,98.305,98.305,98.305,1
20160601|2015-12-15 23:30,16,98.235,98.235,98.225,98.225,2
20160601|2015-12-16 01:30,16,98.265,98.265,98.24,98.24,5
20160601|2015-12-16 02:00,16,98.36,98.36,98.36,98.36,1
20160601|2015-12-16 02:30,16,98.33,98.33,98.33,98.33,1
20160601|2015-12-16 04:30,16,98.4,98.4,98.4,98.4,1
20160601|2015-12-16 07:00,16,98.43,98.43,98.43,98.43,1
20160601|2015-12-16 07:30,16,98.38,98.38,98.27,98.325,7
20160601|2015-12-16 08:00,16,98.25,98.25,98.25,98.25,2
20160601|2015-12-16 08:30,16,98.35,98.35,98.35,98.35,1
20160601|2015-12-16 09:00,16,98.35,98.35,98.31,98.32,10
20160601|2015-12-16 09:30,16,98.37,98.37,98.37,98.37,5
20160601|2015-12-16 10:00,16,98.29,98.29,98.29,98.29,3
20160601|2015-12-16 10:30,16,98.29,98.29,98.29,98.29,1
20160601|2015-12-16 12:00,16,98.315,98.315,98.315,98.315,2
20160601|2015-12-16 12:30,16,98.135,98.165,98.135,98.165,4
20160601|2015-12-16 13:00,16,98.525,98.8,98.12,98.22,20
20160601|2015-12-16 13:30,16,98.11,98.11,97.865,98,44
20160601|2015-12-16 14:30,16,98.595,98.6,98.455,98.455,7
20160601|2015-12-16 15:30,16,98.51,98.51,98.51,98.51,1
20160601|2015-12-16 19:00,17,98.89,98.89,98.89,98.89,2
20160601|2015-12-16 19:30,17,98.84,98.84,98.84,98.84,1
20160601|2015-12-16 20:00,17,98.955,98.99,98.955,98.965,3
20160601|2015-12-16 21:00,17,98.97,98.97,98.97,98.97,1
20160601|2015-12-16 21:30,17,99.01,99.09,99.01,99.035,4
20160601|2015-12-16 22:00,17,99.01,99.01,98.93,98.93,5
20160601|2015-12-16 22:30,17,98.92,98.92,98.92,98.92,5
20160601|2015-12-16 23:00,17,98.98,98.98,98.98,98.98,1
20160601|2015-12-17 00:30,17,98.85,98.85,98.85,98.85,1
20160601|2015-12-17 01:00,17,98.78,98.78,98.765,98.765,4
20160601|2015-12-17 02:00,17,98.865,98.865,98.865,98.865,1
20160601|2015-12-17 02:30,17,98.86,98.86,98.86,98.86,3
20160601|2015-12-17 03:00,17,98.785,98.82,98.75,98.82,9
20160601|2015-12-17 04:30,17,98.95,98.965,98.945,98.965,9
20160601|2015-12-17 05:00,17,98.97,99.01,98.97,99.005,19
20160601|2015-12-17 06:30,17,99.005,99.005,99,99,11
20160601|2015-12-17 07:00,17,99,99.1,99,99.1,7
20160601|2015-12-17 07:30,17,99.065,99.065,99.065,99.065,1
20160601|2015-12-17 08:00,17,99.1,99.1,99.1,99.1,1
20160601|2015-12-17 08:30,17,99.075,99.145,99.075,99.1,3
20160601|2015-12-17 09:00,17,99.145,99.15,99.095,99.095,12
20160601|2015-12-17 09:30,17,99.075,99.18,99.02,99.18,6
20160601|2015-12-17 10:00,17,99.22,99.22,99.21,99.21,2
20160601|2015-12-17 10:30,17,99.36,99.36,99.36,99.36,1
20160601|2015-12-17 11:00,17,99.4,99.4,99.4,99.4,1
20160601|2015-12-17 12:30,17,99.375,99.375,99.37,99.37,4
20160601|2015-12-17 15:30,17,99.28,99.28,99.28,99.28,1
20160601|2015-12-17 19:00,18,99.15,99.15,99.15,99.15,1
20160601|2015-12-17 20:00,18,99.16,99.16,99.145,99.145,4
20160601|2015-12-17 21:30,18,99.27,99.375,99.27,99.33,17
20160601|2015-12-17 22:00,18,98.995,98.995,98.995,98.995,3
20160601|2015-12-17 22:30,18,99.035,99.035,99.035,99.035,1
20160601|2015-12-17 23:00,18,99.02,99.02,99.02,99.02,1
20160601|2015-12-18 00:00,18,98.925,98.925,98.89,98.89,13
20160601|2015-12-18 00:30,18,98.86,98.86,98.86,98.86,2
20160601|2015-12-18 02:00,18,98.855,99.16,98.855,99.16,4
20160601|2015-12-18 02:30,18,99.18,99.18,99.18,99.18,5
20160601|2015-12-18 05:30,18,99.005,99.005,99,99,10
20160601|2015-12-18 06:00,18,98.92,98.92,98.92,98.92,3
20160601|2015-12-18 07:30,18,99.1,99.135,99.1,99.135,6
20160601|2015-12-18 08:30,18,99.13,99.13,99.13,99.13,1
20160601|2015-12-18 09:00,18,99,99,99,99,2
20160601|2015-12-18 10:00,18,98.95,98.95,98.915,98.915,3
20160601|2015-12-18 11:30,18,99.005,99.005,98.985,98.985,5
20160601|2015-12-18 15:00,18,98.83,98.83,98.815,98.815,10
20160601|2015-12-20 19:00,21,98.805,98.805,98.805,98.805,1
20160601|2015-12-20 19:30,21,98.74,98.74,98.74,98.74,5
20160601|2015-12-20 21:00,21,98.795,98.795,98.795,98.795,1
20160601|2015-12-20 23:00,21,98.8,98.8,98.8,98.8,5
20160601|2015-12-21 01:30,21,98.78,98.79,98.78,98.79,6
20160601|2015-12-21 03:30,21,98.865,98.865,98.865,98.865,1
20160601|2015-12-21 05:00,21,98.84,98.84,98.84,98.84,1
20160601|2015-12-21 07:30,21,98.73,98.74,98.64,98.64,6
20160601|2015-12-21 08:00,21,98.585,98.59,98.54,98.59,8
20160601|2015-12-21 09:00,21,98.51,98.51,98.51,98.51,1
20160601|2015-12-21 09:30,21,98.54,98.54,98.54,98.54,1
20160601|2015-12-21 10:00,21,98.46,98.46,98.46,98.46,1
20160601|2015-12-21 10:30,21,98.425,98.425,98.405,98.405,11
20160601|2015-12-21 12:00,21,98.565,98.565,98.545,98.545,3
20160601|2015-12-21 12:30,21,98.55,98.58,98.54,98.575,5
20160601|2015-12-21 13:00,21,98.54,98.54,98.525,98.525,6
20160601|2015-12-21 13:30,21,98.49,98.49,98.49,98.49,1
20160601|2015-12-21 14:00,21,98.465,98.465,98.465,98.465,5
20160601|2015-12-21 19:00,22,98.56,98.585,98.56,98.585,2
20160601|2015-12-21 19:30,22,98.525,98.525,98.52,98.52,2
20160601|2015-12-21 20:00,22,98.52,98.52,98.52,98.52,2
20160601|2015-12-21 21:00,22,98.515,98.515,98.515,98.515,2
20160601|2015-12-21 22:30,22,98.52,98.52,98.52,98.52,2
20160601|2015-12-21 23:00,22,98.535,98.535,98.535,98.535,1
20160601|2015-12-22 00:00,22,98.58,98.58,98.56,98.56,2
20160601|2015-12-22 00:30,22,98.515,98.515,98.515,98.515,1
20160601|2015-12-22 01:30,22,98.525,98.525,98.525,98.525,1
20160601|2015-12-22 03:00,22,98.43,98.43,98.43,98.43,1
20160601|2015-12-22 03:30,22,98.355,98.385,98.35,98.385,4
20160601|2015-12-22 04:00,22,98.365,98.365,98.365,98.365,1
20160601|2015-12-22 05:30,22,98.32,98.32,98.32,98.32,1
20160601|2015-12-22 06:00,22,98.355,98.355,98.355,98.355,1
20160601|2015-12-22 07:00,22,98.23,98.23,98.23,98.23,1
20160601|2015-12-22 07:30,22,98.225,98.25,98.225,98.24,6
20160601|2015-12-22 08:00,22,98.285,98.285,98.285,98.285,3
20160601|2015-12-22 08:30,22,98.215,98.23,98.215,98.23,4
20160601|2015-12-22 09:00,22,98.22,98.22,98.095,98.1,14
20160601|2015-12-22 09:30,22,98.14,98.18,98.14,98.175,13
20160601|2015-12-22 10:00,22,98.125,98.125,98.125,98.125,1
20160601|2015-12-22 10:30,22,98.16,98.16,98.16,98.16,2
20160601|2015-12-22 11:00,22,98.155,98.16,98.145,98.145,7
20160601|2015-12-22 11:30,22,98.22,98.22,98.19,98.19,2
20160601|2015-12-22 12:00,22,98.225,98.225,98.225,98.225,1
20160601|2015-12-22 12:30,22,98.24,98.24,98.235,98.235,3
20160601|2015-12-22 13:00,22,98.25,98.25,98.25,98.25,1
20160601|2015-12-22 13:30,22,98.325,98.325,98.325,98.325,2
20160601|2015-12-22 19:30,23,98.37,98.37,98.37,98.37,1
20160601|2015-12-22 20:00,23,98.375,98.375,98.375,98.375,1
20160601|2015-12-22 20:30,23,98.415,98.415,98.415,98.415,1
20160601|2015-12-22 21:00,23,98.38,98.38,98.38,98.38,1
20160601|2015-12-23 02:00,23,98.45,98.5,98.45,98.5,3
20160601|2015-12-23 02:30,23,98.51,98.51,98.51,98.51,6
20160601|2015-12-23 03:00,23,98.485,98.485,98.48,98.48,2
20160601|2015-12-23 06:00,23,98.38,98.38,98.38,98.38,1
20160601|2015-12-23 07:00,23,98.435,98.435,98.435,98.435,12
20160601|2015-12-23 07:30,23,98.5,98.5,98.5,98.5,1
20160601|2015-12-23 08:00,23,98.555,98.555,98.535,98.54,5
20160601|2015-12-23 08:30,23,98.54,98.585,98.54,98.575,3
20160601|2015-12-23 09:00,23,98.495,98.55,98.495,98.55,2
20160601|2015-12-23 09:30,23,98.555,98.61,98.555,98.61,3
20160601|2015-12-23 10:30,23,98.675,98.675,98.675,98.675,1
20160601|2015-12-23 11:00,23,98.715,98.715,98.715,98.715,1
20160601|2015-12-23 13:00,23,98.47,98.495,98.47,98.495,2
20160601|2015-12-23 15:00,23,98.445,98.445,98.445,98.445,2
20160601|2015-12-23 19:00,24,98.43,98.43,98.43,98.43,1
20160601|2015-12-23 21:30,24,98.28,98.28,98.28,98.28,1
20160601|2015-12-23 23:00,24,98.27,98.27,98.27,98.27,2
20160601|2015-12-23 23:30,24,98.285,98.285,98.285,98.285,1
20160601|2015-12-24 00:00,24,98.3,98.3,98.3,98.3,1
20160601|2015-12-24 02:00,24,98.225,98.225,98.205,98.205,5
20160601|2015-12-24 02:30,24,98.205,98.205,98.12,98.12,4
20160601|2015-12-24 03:00,24,98.11,98.11,98.07,98.075,8
20160601|2015-12-24 04:30,24,98.095,98.095,98.095,98.095,1
20160601|2015-12-24 05:00,24,98.12,98.125,98.12,98.125,2
20160601|2015-12-24 05:30,24,98.1,98.1,98.1,98.1,1
20160601|2015-12-24 06:00,24,98.16,98.205,98.16,98.205,6
20160601|2015-12-24 08:00,24,98.115,98.115,98.115,98.115,2
20160601|2015-12-24 08:30,24,98.07,98.07,98.06,98.06,2
20160601|2015-12-24 09:30,24,98.05,98.05,98.05,98.05,1
20160601|2015-12-24 10:00,24,98.1,98.1,98.1,98.1,2
20160601|2015-12-24 10:30,24,98.04,98.04,98.02,98.02,3
20160601|2015-12-24 11:00,24,98.065,98.065,98.065,98.065,3
20160601|2015-12-24 11:30,24,98.11,98.11,98.11,98.11,3
20160601|2015-12-24 12:00,24,98.085,98.085,98.085,98.085,1
20160601|2015-12-27 17:30,28,98.02,98.02,98.02,98.02,1
20160601|2015-12-27 18:30,28,97.985,97.985,97.985,97.985,2
20160601|2015-12-27 21:30,28,97.985,97.985,97.985,97.985,2
20160601|2015-12-27 22:00,28,97.955,97.955,97.955,97.955,1
20160601|2015-12-27 23:00,28,97.99,97.99,97.99,97.99,1
20160601|2015-12-28 00:30,28,98.055,98.06,98.055,98.06,6
20160601|2015-12-28 01:00,28,98.12,98.12,98.12,98.12,7
20160601|2015-12-28 02:00,28,98.045,98.045,98.045,98.045,5
20160601|2015-12-28 02:30,28,98.02,98.02,98.02,98.02,1
20160601|2015-12-28 03:00,28,98.035,98.035,98.035,98.035,4
20160601|2015-12-28 09:00,28,98.03,98.03,98.03,98.03,3
20160601|2015-12-28 09:30,28,98.05,98.11,98.05,98.11,13
20160601|2015-12-28 10:00,28,98.005,98.005,98.005,98.005,1
20160601|2015-12-28 12:30,28,98.06,98.06,98.06,98.06,1
20160601|2015-12-28 14:30,28,98.065,98.065,98.065,98.065,4
20160601|2015-12-28 15:30,28,98.08,98.08,98.08,98.08,1
20160601|2015-12-28 23:00,29,98.04,98.04,98.04,98.04,1
20160601|2015-12-29 00:30,29,98.065,98.065,98.065,98.065,1
20160601|2015-12-29 03:00,29,97.95,97.95,97.95,97.95,1
20160601|2015-12-29 04:30,29,98.145,98.145,98.145,98.145,35
20160601|2015-12-29 05:00,29,98.145,98.145,98.145,98.145,15
20160601|2015-12-29 06:30,29,98.155,98.155,98.155,98.155,1
20160601|2015-12-29 07:30,29,98.49,98.5,98.44,98.44,12
20160601|2015-12-29 08:00,29,98.415,98.415,98.415,98.415,1
20160601|2015-12-29 08:30,29,98.455,98.455,98.385,98.385,4
20160601|2015-12-29 09:00,29,98.38,98.38,98.33,98.33,10
20160601|2015-12-29 10:00,29,98.495,98.51,98.495,98.51,11
20160601|2015-12-29 10:30,29,98.51,98.51,98.51,98.51,10
20160601|2015-12-29 11:00,29,98.455,98.455,98.455,98.455,10
20160601|2015-12-29 11:30,29,98.405,98.405,98.345,98.345,3
20160601|2015-12-29 12:00,29,98.355,98.365,98.355,98.365,3
20160601|2015-12-29 12:30,29,98.385,98.385,98.385,98.385,10
20160601|2015-12-29 13:00,29,98.32,98.32,98.32,98.32,3
20160601|2015-12-29 13:30,29,98.305,98.305,98.255,98.255,9
20160601|2015-12-29 15:30,29,98.36,98.36,98.36,98.36,4
20160601|2015-12-29 19:30,30,98.41,98.435,98.41,98.435,11
20160601|2015-12-29 20:00,30,98.435,98.435,98.435,98.435,1
20160601|2015-12-29 22:30,30,98.335,98.355,98.335,98.355,2
20160601|2015-12-29 23:00,30,98.325,98.325,98.325,98.325,11
20160601|2015-12-29 23:30,30,98.305,98.315,98.305,98.315,9
20160601|2015-12-30 04:00,30,98.36,98.39,98.36,98.39,3
20160601|2015-12-30 05:00,30,98.435,98.445,98.435,98.445,2
20160601|2015-12-30 06:00,30,98.405,98.405,98.405,98.405,1
20160601|2015-12-30 08:00,30,98.355,98.355,98.355,98.355,5
20160601|2015-12-30 08:30,30,98.345,98.395,98.345,98.395,10
20160601|2015-12-30 09:00,30,98.49,98.49,98.425,98.435,13
20160601|2015-12-30 09:30,30,98.545,98.55,98.545,98.55,12
20160601|2015-12-30 11:00,30,98.515,98.515,98.515,98.515,1
20160601|2015-12-30 12:00,30,98.495,98.495,98.495,98.495,1
20160601|2015-12-30 19:00,31,98.425,98.435,98.425,98.435,10
20160601|2015-12-30 21:30,31,98.405,98.405,98.405,98.405,1
20160601|2015-12-31 02:00,31,98.425,98.425,98.425,98.425,1
20160601|2015-12-31 04:30,31,98.565,98.565,98.565,98.565,1
20160601|2015-12-31 05:30,31,98.61,98.61,98.61,98.61,4
20160601|2015-12-31 06:00,31,98.6,98.64,98.6,98.64,2
20160601|2015-12-31 06:30,31,98.655,98.655,98.655,98.655,2
20160601|2015-12-31 07:00,31,98.68,98.68,98.68,98.68,1
20160601|2015-12-31 08:00,31,98.68,98.68,98.68,98.68,1
20160601|2015-12-31 08:30,31,98.68,98.68,98.66,98.66,2
20160601|2015-12-31 10:00,31,98.83,98.83,98.83,98.83,25
20160601|2015-12-31 10:30,31,98.86,98.86,98.855,98.855,2
20160601|2015-12-31 11:30,31,98.87,98.87,98.825,98.835,134
20160601|2015-12-31 12:00,31,98.85,98.86,98.85,98.86,16
20160601|2015-12-31 12:30,31,98.78,98.85,98.78,98.85,3
20160601|2015-12-31 14:00,31,98.86,98.86,98.86,98.86,1
20160601|2015-12-31 14:30,31,98.77,98.77,98.77,98.77,2
20160601|2015-12-31 15:30,31,98.82,98.885,98.82,98.885,18
20160601|2016-01-03 17:30,4,98.92,98.92,98.92,98.92,1
20160601|2016-01-03 18:00,4,98.95,98.95,98.95,98.95,1
20160601|2016-01-03 18:30,4,98.96,99.005,98.96,99.005,5
20160601|2016-01-03 19:00,4,99.05,99.115,99.05,99.115,9
20160601|2016-01-03 19:30,4,99.07,99.07,98.88,98.88,8
20160601|2016-01-03 20:00,4,98.855,98.855,98.84,98.855,3
20160601|2016-01-03 21:00,4,98.795,98.795,98.775,98.795,3
20160601|2016-01-03 21:30,4,98.76,98.76,98.76,98.76,1
20160601|2016-01-03 22:30,4,98.725,98.725,98.725,98.725,2
20160601|2016-01-03 23:30,4,98.61,98.61,98.51,98.51,6
20160601|2016-01-04 00:00,4,98.595,98.595,98.58,98.58,5
20160601|2016-01-04 00:30,4,98.6,98.65,98.6,98.65,9
20160601|2016-01-04 01:30,4,98.6,98.6,98.45,98.45,6
20160601|2016-01-04 02:00,4,98.375,98.375,98.24,98.25,11
20160601|2016-01-04 03:00,4,98.385,98.385,98.385,98.385,1
20160601|2016-01-04 04:00,4,98.325,98.355,98.325,98.355,2
20160601|2016-01-04 05:30,4,98.44,98.44,98.44,98.44,2
20160601|2016-01-04 06:30,4,98.52,98.52,98.52,98.52,7
20160601|2016-01-04 07:00,4,98.61,98.61,98.61,98.61,1
20160601|2016-01-04 07:30,4,98.735,98.86,98.72,98.86,11
20160601|2016-01-04 08:00,4,98.835,98.835,98.785,98.785,12
20160601|2016-01-04 09:00,4,98.955,99.085,98.955,99.04,34
20160601|2016-01-04 09:30,4,98.995,99.2,98.995,99.2,6
20160601|2016-01-04 10:00,4,99.235,99.36,99.235,99.355,4
20160601|2016-01-04 10:30,4,99.32,99.32,99.255,99.255,3
20160601|2016-01-04 11:00,4,99.2,99.2,99.2,99.2,1
20160601|2016-01-04 11:30,4,99.18,99.18,99.18,99.18,1
20160601|2016-01-04 14:00,4,99.02,99.02,99.02,99.02,5
20160601|2016-01-04 19:00,5,98.975,99.005,98.975,99.005,3
20160601|2016-01-04 19:30,5,99.06,99.06,99.06,99.06,1
20160601|2016-01-04 20:00,5,99.085,99.085,99.085,99.085,1
20160601|2016-01-04 20:30,5,99.145,99.145,99.145,99.145,5
20160601|2016-01-04 21:00,5,99.125,99.125,99.125,99.125,10
20160601|2016-01-04 21:30,5,99.1,99.1,99.1,99.1,1
20160601|2016-01-05 00:30,5,99.06,99.06,99.06,99.06,1
20160601|2016-01-05 03:30,5,99.3,99.385,99.3,99.385,22
20160601|2016-01-05 04:00,5,99.4,99.41,99.32,99.37,36
20160601|2016-01-05 04:30,5,99.385,99.4,99.355,99.4,10
20160601|2016-01-05 05:00,5,99.45,99.45,99.425,99.425,16
20160601|2016-01-05 07:00,5,99.495,99.59,99.495,99.51,14
20160601|2016-01-05 08:00,5,99.585,99.585,99.585,99.585,2
20160601|2016-01-05 09:00,5,99.685,99.74,99.665,99.74,49
20160601|2016-01-05 09:30,5,99.745,99.835,99.745,99.8,31
20160601|2016-01-05 10:00,5,99.76,99.76,99.73,99.73,15
20160601|2016-01-05 11:30,5,99.625,99.625,99.585,99.585,5
20160601|2016-01-05 12:00,5,99.61,99.61,99.61,99.61,3
20160601|2016-01-05 12:30,5,99.61,99.69,99.61,99.69,21
20160601|2016-01-05 14:00,5,99.6,99.6,99.6,99.6,4
20160601|2016-01-05 14:30,5,99.575,99.575,99.575,99.575,1
20160601|2016-01-05 19:00,6,99.6,99.6,99.56,99.56,2
20160601|2016-01-05 21:30,6,99.535,99.535,99.535,99.535,1
20160601|2016-01-05 22:30,6,99.555,99.555,99.555,99.555,2
20160601|2016-01-05 23:30,6,99.61,99.61,99.595,99.595,3
20160601|2016-01-06 01:30,6,99.7,99.755,99.7,99.755,2
20160601|2016-01-06 02:30,6,99.66,99.67,99.66,99.67,5
20160601|2016-01-06 03:30,6,99.72,99.72,99.72,99.72,10
20160601|2016-01-06 04:00,6,99.68,99.68,99.68,99.68,1
20160601|2016-01-06 04:30,6,99.7,99.7,99.685,99.685,2
20160601|2016-01-06 05:30,6,99.59,99.59,99.59,99.59,1
20160601|2016-01-06 07:00,6,99.625,99.81,99.625,99.73,8
20160601|2016-01-06 07:30,6,99.6,99.64,99.575,99.64,10
20160601|2016-01-06 08:00,6,99.65,99.65,99.65,99.65,1
20160601|2016-01-06 08:30,6,99.6,99.6,99.6,99.6,1
20160601|2016-01-06 09:00,6,99.5,99.655,99.5,99.655,31
20160601|2016-01-06 09:30,6,99.625,99.625,99.625,99.625,1
20160601|2016-01-06 10:00,6,99.655,99.655,99.645,99.645,11
20160601|2016-01-06 10:30,6,99.585,99.585,99.585,99.585,11
20160601|2016-01-06 12:30,6,99.555,99.555,99.555,99.555,3
20160601|2016-01-06 13:00,6,99.38,99.38,99.33,99.33,5
20160601|2016-01-06 13:30,6,99.39,99.39,99.39,99.39,2
20160601|2016-01-06 14:00,6,99.355,99.355,99.285,99.285,3
20160601|2016-01-06 19:00,7,99.465,99.465,99.465,99.465,3
20160601|2016-01-06 19:30,7,99.27,99.27,99.155,99.19,40
20160601|2016-01-06 20:00,7,99.215,99.215,99.215,99.215,1
20160601|2016-01-06 20:30,7,99.205,99.205,99.14,99.15,11
20160601|2016-01-06 21:00,7,99.145,99.145,99.145,99.145,1
20160601|2016-01-06 21:30,7,99.1,99.1,99.1,99.1,1
20160601|2016-01-06 23:30,7,99.095,99.095,99.095,99.095,10
20160601|2016-01-07 00:00,7,99.1,99.13,99.1,99.13,6
20160601|2016-01-07 01:00,7,99.2,99.295,99.2,99.295,7
20160601|2016-01-07 02:00,7,99.44,99.48,99.43,99.48,4
20160601|2016-01-07 03:00,7,99.09,99.09,98.81,98.81,18
20160601|2016-01-07 03:30,7,98.9,98.935,98.9,98.935,2
20160601|2016-01-07 04:00,7,98.98,99.025,98.925,98.925,19
20160601|2016-01-07 05:00,7,98.985,98.985,98.985,98.985,2
20160601|2016-01-07 05:30,7,98.875,98.89,98.83,98.85,13
20160601|2016-01-07 06:00,7,98.935,98.98,98.935,98.98,4
20160601|2016-01-07 06:30,7,98.955,98.955,98.955,98.955,1
20160601|2016-01-07 07:00,7,98.89,98.89,98.86,98.86,2
20160601|2016-01-07 07:30,7,98.865,98.895,98.865,98.895,3
20160601|2016-01-07 08:00,7,98.93,98.995,98.93,98.995,2
20160601|2016-01-07 08:30,7,99.01,99.01,99.01,99.01,1
20160601|2016-01-07 09:00,7,98.87,98.875,98.855,98.855,7
20160601|2016-01-07 09:30,7,98.925,98.96,98.925,98.95,8
20160601|2016-01-07 12:00,7,98.81,98.81,98.705,98.705,15
20160601|2016-01-07 12:30,7,98.62,98.62,98.58,98.585,3
20160601|2016-01-07 13:00,7,98.565,98.59,98.56,98.59,3
20160601|2016-01-07 13:30,7,98.535,98.54,98.465,98.465,7
20160601|2016-01-07 14:00,7,98.405,98.405,98.36,98.36,6
20160601|2016-01-07 15:00,7,98.395,98.395,98.395,98.395,1
20160601|2016-01-07 15:30,7,98.435,98.435,98.435,98.435,1
20160601|2016-01-07 19:00,8,98.5,98.8,98.5,98.8,26
20160601|2016-01-07 19:30,8,98.82,98.82,98.7,98.7,3
20160601|2016-01-07 20:00,8,98.755,98.755,98.755,98.755,1
20160601|2016-01-07 20:30,8,98.7,98.74,98.7,98.74,2
20160601|2016-01-07 21:30,8,98.76,98.76,98.76,98.76,1
20160601|2016-01-07 22:00,8,98.755,98.755,98.755,98.755,2
20160601|2016-01-07 22:30,8,98.8,98.8,98.78,98.78,2
20160601|2016-01-08 00:30,8,98.895,98.915,98.895,98.915,3
20160601|2016-01-08 01:30,8,98.935,98.935,98.935,98.935,5
20160601|2016-01-08 03:00,8,98.835,98.835,98.835,98.835,1
20160601|2016-01-08 04:00,8,98.88,98.88,98.88,98.88,2
20160601|2016-01-08 05:00,8,98.915,98.915,98.915,98.915,25
20160601|2016-01-08 06:30,8,98.925,98.925,98.925,98.925,2
20160601|2016-01-08 07:00,8,98.905,98.985,98.905,98.985,4
20160601|2016-01-08 07:30,8,99,99.365,99,99.1,25
20160601|2016-01-08 08:00,8,99.1,99.1,98.74,98.79,10
20160601|2016-01-08 08:30,8,98.83,98.89,98.8,98.89,5
20160601|2016-01-08 09:00,8,98.8,98.8,98.65,98.65,20
20160601|2016-01-08 09:30,8,98.695,98.695,98.695,98.695,1
20160601|2016-01-08 10:30,8,98.64,98.64,98.61,98.61,2
20160601|2016-01-08 11:00,8,98.85,98.85,98.85,98.85,3
20160601|2016-01-08 15:30,8,98.535,98.555,98.535,98.545,18
20160601|2016-01-10 17:00,11,98.405,98.405,98.25,98.25,13
20160601|2016-01-10 18:30,11,98.44,98.44,98.44,98.44,4
20160601|2016-01-10 19:00,11,98.455,98.55,98.455,98.55,4
20160601|2016-01-10 19:30,11,98.435,98.435,98.42,98.42,6
20160601|2016-01-10 20:00,11,98.58,98.58,98.58,98.58,1
20160601|2016-01-10 20:30,11,98.605,98.605,98.545,98.545,6
20160601|2016-01-10 21:00,11,98.585,98.585,98.585,98.585,1
20160601|2016-01-11 00:00,11,98.585,98.585,98.585,98.585,2
20160601|2016-01-11 00:30,11,98.52,98.52,98.52,98.52,1
20160601|2016-01-11 02:00,11,98.76,98.76,98.76,98.76,1
20160601|2016-01-11 05:00,11,98.66,98.685,98.66,98.685,6
20160601|2016-01-11 07:30,11,98.755,98.755,98.755,98.755,1
20160601|2016-01-11 08:00,11,98.785,98.785,98.785,98.785,1
20160601|2016-01-11 08:30,11,98.855,98.855,98.7,98.7,5
20160601|2016-01-11 09:00,11,98.805,98.86,98.805,98.86,3
20160601|2016-01-11 09:30,11,98.895,99,98.895,99,7
20160601|2016-01-11 12:00,11,98.83,98.83,98.83,98.83,1
20160601|2016-01-11 13:30,11,98.925,98.925,98.925,98.925,4
20160601|2016-01-11 14:30,11,98.975,99.035,98.975,99.035,8
20160601|2016-01-11 15:00,11,99,99,99,99,1
20160601|2016-01-11 19:00,12,99.125,99.125,99.125,99.125,1
20160601|2016-01-11 20:00,12,98.995,98.995,98.995,98.995,1
20160601|2016-01-11 23:00,12,98.85,98.85,98.85,98.85,1
20160601|2016-01-12 00:00,12,98.83,98.86,98.83,98.86,3
20160601|2016-01-12 01:00,12,98.84,98.84,98.785,98.785,2
20160601|2016-01-12 01:30,12,98.775,98.775,98.775,98.775,1
20160601|2016-01-12 02:00,12,98.755,98.755,98.755,98.755,4
20160601|2016-01-12 03:00,12,98.915,98.97,98.915,98.97,3
20160601|2016-01-12 04:00,12,99.07,99.07,99.07,99.07,1
20160601|2016-01-12 06:30,12,99.14,99.23,99.135,99.23,19
20160601|2016-01-12 07:00,12,99.215,99.215,99.2,99.2,5
20160601|2016-01-12 07:30,12,99.115,99.115,99.08,99.08,10
20160601|2016-01-12 08:00,12,99.105,99.105,99.105,99.105,4
20160601|2016-01-12 08:30,12,99.125,99.195,99.125,99.195,3
20160601|2016-01-12 09:00,12,99.17,99.27,99.17,99.215,25
20160601|2016-01-12 09:30,12,99.275,99.38,99.275,99.38,22
20160601|2016-01-12 10:00,12,99.42,99.42,99.42,99.42,2
20160601|2016-01-12 12:00,12,99.26,99.28,99.26,99.28,2
20160601|2016-01-12 12:30,12,99.22,99.22,99.22,99.22,1
20160601|2016-01-12 13:00,12,99.08,99.08,99,99,23
20160601|2016-01-12 13:30,12,99.1,99.13,99.1,99.13,15
20160601|2016-01-12 19:00,13,99.325,99.325,99.325,99.325,2
20160601|2016-01-12 19:30,13,99.3,99.3,99.295,99.295,2
20160601|2016-01-12 20:00,13,99.365,99.37,99.365,99.37,20
20160601|2016-01-12 20:30,13,99.335,99.335,99.33,99.33,12
20160601|2016-01-13 01:30,13,99.33,99.4,99.33,99.4,15
20160601|2016-01-13 02:00,13,99.385,99.4,99.33,99.33,14
20160601|2016-01-13 02:30,13,99.33,99.35,99.33,99.34,11
20160601|2016-01-13 03:00,13,99.405,99.41,99.405,99.41,8
20160601|2016-01-13 03:30,13,99.39,99.39,99.36,99.36,9
20160601|2016-01-13 05:30,13,99.335,99.335,99.335,99.335,1
20160601|2016-01-13 06:30,13,99.485,99.485,99.45,99.45,4
20160601|2016-01-13 08:00,13,99.35,99.35,99.35,99.35,9
20160601|2016-01-13 08:30,13,99.365,99.365,99.135,99.135,27
20160601|2016-01-13 09:00,13,99.18,99.18,99.125,99.125,3
20160601|2016-01-13 09:30,13,99.08,99.23,99.015,99.23,29
20160601|2016-01-13 10:00,13,99.18,99.2,99.18,99.2,14
20160601|2016-01-13 10:30,13,99.215,99.215,99.215,99.215,5
20160601|2016-01-13 11:00,13,99.185,99.185,99.185,99.185,1
20160601|2016-01-13 13:00,13,99.1,99.1,99.1,99.1,2
20160601|2016-01-13 14:00,13,99.07,99.07,99.035,99.06,14
20160601|2016-01-13 15:00,13,99,99,98.99,98.99,4
20160601|2016-01-13 19:00,14,99,99,98.995,99,14
20160601|2016-01-13 19:30,14,98.995,98.995,98.995,98.995,1
20160601|2016-01-13 20:00,14,99.04,99.04,99.04,99.04,1
20160601|2016-01-13 20:30,14,99.015,99.015,99.01,99.01,10
20160601|2016-01-13 21:00,14,99.055,99.055,99.055,99.055,1
20160601|2016-01-13 21:30,14,99.06,99.06,99.055,99.055,2
20160601|2016-01-13 22:00,14,99,99,99,99,1
20160601|2016-01-13 22:30,14,99,99,98.95,98.95,4
20160601|2016-01-13 23:30,14,99.055,99.055,99.055,99.055,1
20160601|2016-01-14 00:00,14,99.145,99.145,99.105,99.105,3
20160601|2016-01-14 01:00,14,99.205,99.205,99.19,99.19,10
20160601|2016-01-14 01:30,14,99.25,99.26,99.235,99.235,22
20160601|2016-01-14 02:00,14,99.17,99.17,99.13,99.13,14
20160601|2016-01-14 02:30,14,99.065,99.065,98.86,98.905,22
20160601|2016-01-14 03:00,14,98.835,98.835,98.76,98.825,24
20160601|2016-01-14 03:30,14,98.9,99.01,98.9,99.01,20
20160601|2016-01-14 04:00,14,99,99,98.905,98.905,5
20160601|2016-01-14 04:30,14,98.94,98.94,98.87,98.87,60
20160601|2016-01-14 05:00,14,98.85,98.85,98.8,98.8,27
20160601|2016-01-14 05:30,14,98.78,98.78,98.745,98.745,26
20160601|2016-01-14 06:00,14,98.88,98.88,98.84,98.84,20
20160601|2016-01-14 06:30,14,98.895,99.06,98.895,99.055,18
20160601|2016-01-14 07:00,14,99.025,99.025,99.02,99.02,20
20160601|2016-01-14 07:30,14,99.02,99.07,99.02,99.07,5
20160601|2016-01-14 08:00,14,99.065,99.065,99.065,99.065,8
20160601|2016-01-14 08:30,14,98.88,98.88,98.87,98.87,5
20160601|2016-01-14 09:00,14,99.015,99.015,99.015,99.015,1
20160601|2016-01-14 09:30,14,99.25,99.39,99.25,99.39,58
20160601|2016-01-14 10:00,14,99.395,99.395,99.31,99.31,32
20160601|2016-01-14 10:30,14,99.34,99.34,99.34,99.34,1
20160601|2016-01-14 11:00,14,99.235,99.235,99.235,99.235,3
20160601|2016-01-14 12:00,14,99.25,99.255,99.25,99.255,17
20160601|2016-01-14 12:30,14,99.295,99.295,99.27,99.27,15
20160601|2016-01-14 13:00,14,99.29,99.29,99.29,99.29,1
20160601|2016-01-14 13:30,14,99.25,99.25,99.25,99.25,5
20160601|2016-01-14 14:30,14,99.28,99.28,99.23,99.23,5
20160601|2016-01-14 15:00,14,99.235,99.235,99.235,99.235,12
20160601|2016-01-14 19:00,15,99.205,99.205,99.16,99.16,15
20160601|2016-01-14 21:00,15,99.14,99.14,99.14,99.14,2
20160601|2016-01-14 22:00,15,99.1,99.1,99.1,99.1,2
20160601|2016-01-15 00:00,15,99.14,99.14,99.105,99.105,10
20160601|2016-01-15 01:30,15,99.275,99.29,99.275,99.29,3
20160601|2016-01-15 02:00,15,99.105,99.125,99.105,99.125,15
20160601|2016-01-15 02:30,15,99.09,99.095,99.09,99.095,6
20160601|2016-01-15 03:00,15,99.115,99.17,98.995,99.005,19
20160601|2016-01-15 04:00,15,99.065,99.07,99.065,99.07,8
20160601|2016-01-15 04:30,15,99.06,99.06,99.015,99.015,7
20160601|2016-01-15 05:00,15,99.095,99.095,99.095,99.095,6
20160601|2016-01-15 05:30,15,99.08,99.08,99.08,99.08,2
20160601|2016-01-15 06:30,15,99.05,99.05,99.05,99.05,10
20160601|2016-01-15 07:00,15,99.005,99.01,98.935,98.97,33
20160601|2016-01-15 07:30,15,98.8,98.8,98.545,98.545,40
20160601|2016-01-15 08:00,15,98.72,98.76,98.65,98.65,8
20160601|2016-01-15 08:30,15,98.6,98.76,98.6,98.7,5
20160601|2016-01-15 09:00,15,98.64,98.76,98.64,98.76,11
20160601|2016-01-15 09:30,15,98.83,98.83,98.735,98.735,8
20160601|2016-01-15 10:30,15,98.86,98.86,98.71,98.71,26
20160601|2016-01-15 11:00,15,98.73,98.73,98.6,98.6,5
20160601|2016-01-15 12:30,15,98.785,98.785,98.785,98.785,1
20160601|2016-01-15 13:00,15,98.905,98.955,98.905,98.955,39
20160601|2016-01-15 13:30,15,99.01,99.115,99.01,99.115,49
20160601|2016-01-15 14:30,15,99.005,99.08,99.005,99.08,20
20160601|2016-01-15 15:30,15,99.115,99.115,99.115,99.115,1
20160601|2016-01-17 17:00,18,99.08,99.08,99.08,99.08,2
20160601|2016-01-17 18:00,18,99.045,99.045,99.045,99.045,2
20160601|2016-01-17 19:30,18,99.185,99.185,99.185,99.185,1
20160601|2016-01-17 21:30,18,99.225,99.25,99.225,99.25,15
20160601|2016-01-17 23:00,18,99.2,99.2,99.2,99.2,3
20160601|2016-01-17 23:30,18,99.23,99.23,99.23,99.23,1
20160601|2016-01-18 00:00,18,99.145,99.145,99.145,99.145,6
20160601|2016-01-18 00:30,18,99.235,99.235,99.235,99.235,4
20160601|2016-01-18 01:00,18,99.295,99.34,99.27,99.27,21
20160601|2016-01-18 01:30,18,99.295,99.295,99.245,99.245,3
20160601|2016-01-18 02:00,18,99.28,99.28,99.245,99.245,7
20160601|2016-01-18 02:30,18,99.24,99.24,99.24,99.24,4
20160601|2016-01-18 04:30,18,99.24,99.24,99.24,99.24,1
20160601|2016-01-18 05:00,18,99.17,99.17,99.17,99.17,1
20160601|2016-01-18 06:00,18,99.19,99.19,99.19,99.19,6
20160601|2016-01-18 06:30,18,99.245,99.245,99.245,99.245,9
20160601|2016-01-18 07:30,18,99.2,99.2,99.2,99.2,10
20160601|2016-01-18 08:00,18,99.2,99.2,99.18,99.2,9
20160601|2016-01-19 00:00,19,99.35,99.35,99.3,99.3,2
20160601|2016-01-19 00:30,19,99.345,99.375,99.345,99.375,2
20160601|2016-01-19 01:00,19,99.415,99.415,99.41,99.41,4
20160601|2016-01-19 01:30,19,99.42,99.42,99.42,99.42,1
20160601|2016-01-19 02:00,19,99.345,99.345,99.345,99.345,8
20160601|2016-01-19 04:00,19,99.35,99.35,99.335,99.335,9
20160601|2016-01-19 05:00,19,99.365,99.365,99.365,99.365,8
20160601|2016-01-19 05:30,19,99.36,99.4,99.325,99.4,20
20160601|2016-01-19 06:30,19,99.38,99.38,99.38,99.38,1
20160601|2016-01-19 07:00,19,99.47,99.47,99.47,99.47,1
20160601|2016-01-19 07:30,19,99.48,99.48,99.48,99.48,10
20160601|2016-01-19 08:30,19,99.325,99.325,99.245,99.3,32
20160601|2016-01-19 09:30,19,99.31,99.31,99.31,99.31,1
20160601|2016-01-19 10:30,19,99.3,99.3,99.3,99.3,1
20160601|2016-01-19 11:00,19,99.18,99.18,99.18,99.18,2
20160601|2016-01-19 13:00,19,99.055,99.065,99.055,99.065,2
20160601|2016-01-19 13:30,19,99.12,99.12,99.12,99.12,1
20160601|2016-01-19 19:00,20,99.145,99.145,99.1,99.1,6
20160601|2016-01-19 20:00,20,99.19,99.19,99.19,99.19,2
20160601|2016-01-19 21:00,20,99.07,99.07,99.07,99.07,1
20160601|2016-01-19 22:30,20,98.98,98.98,98.98,98.98,1
20160601|2016-01-19 23:00,20,98.955,98.985,98.955,98.985,2
20160601|2016-01-20 01:30,20,99,99.05,99,99.05,3
20160601|2016-01-20 02:00,20,99.02,99.02,98.8,98.8,4
20160601|2016-01-20 02:30,20,98.86,98.89,98.86,98.89,2
20160601|2016-01-20 03:00,20,99.065,99.065,99.065,99.065,1
20160601|2016-01-20 03:30,20,99.065,99.065,99.065,99.065,6
20160601|2016-01-20 05:00,20,99.15,99.2,99.145,99.2,4
20160601|2016-01-20 05:30,20,99.195,99.195,99.195,99.195,2
20160601|2016-01-20 06:30,20,99.175,99.175,99.175,99.175,1
20160601|2016-01-20 07:00,20,99.165,99.165,99.165,99.165,3
20160601|2016-01-20 07:30,20,99.19,99.2,99.165,99.165,8
20160601|2016-01-20 08:30,20,99.11,99.11,99.11,99.11,1
20160601|2016-01-20 09:00,20,99.11,99.145,99.11,99.145,10
20160601|2016-01-20 09:30,20,99.045,99.045,99.045,99.045,1
20160601|2016-01-20 10:00,20,99.17,99.17,99.17,99.17,14
20160601|2016-01-20 12:00,20,99.085,99.085,99.085,99.085,3
20160601|2016-01-20 13:30,20,99.3,99.3,99.3,99.3,11
20160601|2016-01-20 14:00,20,99.33,99.35,99.33,99.335,11
20160601|2016-01-20 14:30,20,99.28,99.28,99.28,99.28,5
20160601|2016-01-20 19:00,21,99.39,99.39,99.39,99.39,2
20160601|2016-01-20 19:30,21,99.375,99.375,99.375,99.375,1
20160601|2016-01-20 20:00,21,99.37,99.37,99.37,99.37,1
20160601|2016-01-20 20:30,21,99.39,99.39,99.39,99.39,5
20160601|2016-01-20 21:00,21,99.375,99.375,99.375,99.375,1
20160601|2016-01-20 22:00,21,99.285,99.285,99.285,99.285,1
20160601|2016-01-21 01:00,21,99.18,99.18,99.125,99.125,7
20160601|2016-01-21 01:30,21,99.09,99.1,99.09,99.1,5
20160601|2016-01-21 02:00,21,99.22,99.22,99.22,99.22,1
20160601|2016-01-21 02:30,21,99.22,99.22,99.22,99.22,1
20160601|2016-01-21 04:30,21,99.3,99.3,99.3,99.3,2
20160601|2016-01-21 05:30,21,99.2,99.2,99.15,99.15,6
20160601|2016-01-21 06:00,21,99.255,99.255,99.255,99.255,2
20160601|2016-01-21 07:30,21,99.235,99.985,99.175,99.85,235
20160601|2016-01-21 08:00,21,99.92,99.92,99.7,99.7,39
20160601|2016-01-21 08:30,21,99.61,99.63,99.56,99.565,28
20160601|2016-01-21 09:00,21,99.64,99.69,99.64,99.69,31
20160601|2016-01-21 09:30,21,99.705,99.735,99.63,99.63,10
20160601|2016-01-21 10:00,21,99.62,99.625,99.51,99.51,22
20160601|2016-01-21 10:30,21,99.48,99.48,99.47,99.47,2
20160601|2016-01-21 12:00,21,99.485,99.52,99.485,99.52,40
20160601|2016-01-21 12:30,21,99.4,99.4,99.18,99.22,79
20160601|2016-01-21 13:00,21,99.21,99.21,99.185,99.185,10
20160601|2016-01-21 13:30,21,99.22,99.225,99.175,99.215,28
20160601|2016-01-21 15:00,21,99.2,99.2,99.2,99.2,1
20160601|2016-01-21 15:30,21,99.24,99.24,99.24,99.24,1
20160601|2016-01-21 19:00,22,99.39,99.43,99.39,99.43,26
20160601|2016-01-21 19:30,22,99.43,99.43,99.405,99.405,2
20160601|2016-01-21 20:00,22,99.4,99.52,99.4,99.52,28
20160601|2016-01-21 20:30,22,99.47,99.47,99.47,99.47,1
20160601|2016-01-21 21:00,22,99.44,99.44,99.44,99.44,1
20160601|2016-01-21 22:00,22,99.5,99.5,99.5,99.5,1
20160601|2016-01-21 23:30,22,99.54,99.54,99.54,99.54,1
20160601|2016-01-22 00:00,22,99.5,99.5,99.5,99.5,9
20160601|2016-01-22 00:30,22,99.465,99.465,99.43,99.44,72
20160601|2016-01-22 01:00,22,99.53,99.585,99.53,99.585,9
20160601|2016-01-22 01:30,22,99.605,99.605,99.55,99.55,23
20160601|2016-01-22 02:30,22,99.42,99.42,99.42,99.42,1
20160601|2016-01-22 03:00,22,99.315,99.315,99.315,99.315,1
20160601|2016-01-22 03:30,22,99.42,99.42,99.42,99.42,1
20160601|2016-01-22 05:00,22,99.4,99.4,99.4,99.4,3
20160601|2016-01-22 05:30,22,99.48,99.48,99.42,99.42,40
20160601|2016-01-22 06:30,22,99.49,99.49,99.47,99.48,31
20160601|2016-01-22 07:00,22,99.535,99.54,99.52,99.52,18
20160601|2016-01-22 07:30,22,99.57,99.625,99.5,99.5,63
20160601|2016-01-22 08:00,22,99.5,99.55,99.48,99.505,20
20160601|2016-01-22 08:30,22,99.495,99.51,99.49,99.51,40
20160601|2016-01-22 09:00,22,99.54,99.55,99.45,99.55,25
20160601|2016-01-22 09:30,22,99.445,99.445,99.38,99.38,42
20160601|2016-01-22 10:00,22,99.44,99.44,99.44,99.44,14
20160601|2016-01-22 11:00,22,99.58,99.58,99.58,99.58,1
20160601|2016-01-22 12:00,22,99.6,99.65,99.6,99.65,4
20160601|2016-01-22 12:30,22,99.675,99.69,99.665,99.665,24
20160601|2016-01-22 13:00,22,99.705,99.705,99.67,99.67,34
20160601|2016-01-22 13:30,22,99.715,99.745,99.715,99.745,14
20160601|2016-01-22 14:00,22,99.705,99.705,99.705,99.705,2
20160601|2016-01-22 14:30,22,99.74,99.75,99.725,99.725,24
20160601|2016-01-22 15:00,22,99.695,99.695,99.695,99.695,5
20160601|2016-01-22 15:30,22,99.7,99.7,99.7,99.7,3
20160601|2016-01-24 17:00,25,99.725,99.725,99.72,99.72,12
20160601|2016-01-24 17:30,25,99.715,99.72,99.715,99.72,11
20160601|2016-01-24 18:30,25,99.67,99.67,99.67,99.67,3
20160601|2016-01-24 19:00,25,99.64,99.645,99.64,99.645,23
20160601|2016-01-24 19:30,25,99.61,99.61,99.61,99.61,1
20160601|2016-01-24 20:00,25,99.64,99.64,99.64,99.64,1
20160601|2016-01-24 20:30,25,99.63,99.63,99.575,99.575,7
20160601|2016-01-24 21:00,25,99.575,99.575,99.575,99.575,1
20160601|2016-01-24 22:30,25,99.56,99.56,99.56,99.56,1
20160601|2016-01-24 23:00,25,99.58,99.58,99.58,99.58,10
20160601|2016-01-25 00:30,25,99.6,99.61,99.6,99.61,4
20160601|2016-01-25 01:00,25,99.56,99.56,99.56,99.56,2
20160601|2016-01-25 02:00,25,99.555,99.58,99.535,99.535,10
20160601|2016-01-25 05:30,25,99.615,99.615,99.615,99.615,1
20160601|2016-01-25 07:00,25,99.56,99.56,99.56,99.56,1
20160601|2016-01-25 07:30,25,99.485,99.51,99.46,99.5,49
20160601|2016-01-25 08:00,25,99.515,99.515,99.445,99.46,23
20160601|2016-01-25 08:30,25,99.47,99.47,99.395,99.395,4
20160601|2016-01-25 09:00,25,99.475,99.475,99.475,99.475,1
20160601|2016-01-25 09:30,25,99.535,99.535,99.535,99.535,1
20160601|2016-01-25 10:30,25,99.56,99.56,99.56,99.56,6
20160601|2016-01-25 11:00,25,99.56,99.6,99.56,99.6,15
20160601|2016-01-25 11:30,25,99.58,99.58,99.58,99.58,8
20160601|2016-01-25 12:00,25,99.575,99.59,99.575,99.59,6
20160601|2016-01-25 14:00,25,99.49,99.5,99.49,99.5,10
20160601|2016-01-25 14:30,25,99.425,99.425,99.395,99.395,5
20160601|2016-01-25 15:00,25,99.425,99.425,99.425,99.425,8
20160601|2016-01-25 15:30,25,99.445,99.445,99.445,99.445,10
20160601|2016-01-25 19:00,26,99.415,99.415,99.415,99.415,3
20160601|2016-01-25 19:30,26,99.41,99.41,99.41,99.41,21
20160601|2016-01-25 20:00,26,99.42,99.42,99.42,99.42,1
20160601|2016-01-25 20:30,26,99.415,99.415,99.415,99.415,1
20160601|2016-01-25 21:00,26,99.46,99.46,99.46,99.46,10
20160601|2016-01-25 21:30,26,99.425,99.425,99.425,99.425,1
20160601|2016-01-26 00:00,26,99.415,99.415,99.415,99.415,7
20160601|2016-01-26 00:30,26,99.41,99.41,99.41,99.41,1
20160601|2016-01-26 01:00,26,99.35,99.35,99.335,99.335,7
20160601|2016-01-26 01:30,26,99.31,99.31,99.305,99.305,2
20160601|2016-01-26 02:00,26,99.32,99.37,99.32,99.37,17
20160601|2016-01-26 02:30,26,99.43,99.43,99.43,99.43,1
20160601|2016-01-26 03:00,26,99.5,99.53,99.5,99.53,2
20160601|2016-01-26 04:30,26,99.53,99.575,99.515,99.575,10
20160601|2016-01-26 05:30,26,99.545,99.575,99.545,99.575,7
20160601|2016-01-26 06:00,26,99.56,99.56,99.525,99.525,12
20160601|2016-01-26 07:00,26,99.48,99.48,99.47,99.47,11
20160601|2016-01-26 07:30,26,99.445,99.445,99.445,99.445,5
20160601|2016-01-26 08:00,26,99.51,99.51,99.51,99.51,7
20160601|2016-01-26 08:30,26,99.46,99.46,99.425,99.43,16
20160601|2016-01-26 09:00,26,99.45,99.45,99.375,99.375,16
20160601|2016-01-26 09:30,26,99.36,99.37,99.3,99.3,35
20160601|2016-01-26 10:00,26,99.26,99.26,99.26,99.26,1
20160601|2016-01-26 10:30,26,99.3,99.31,99.3,99.31,6
20160601|2016-01-26 11:00,26,99.24,99.265,99.24,99.265,2
20160601|2016-01-26 13:30,26,99.23,99.23,99.23,99.23,1
20160601|2016-01-26 14:00,26,99.2,99.2,99.18,99.18,4
20160601|2016-01-26 19:00,27,99.28,99.285,99.265,99.265,37
20160601|2016-01-26 20:00,27,99.21,99.21,99.21,99.21,2
20160601|2016-01-26 21:00,27,99.175,99.175,99.175,99.175,1
20160601|2016-01-26 21:30,27,99.14,99.15,99.14,99.15,16
20160601|2016-01-26 23:00,27,99.2,99.2,99.2,99.2,1
20160601|2016-01-27 00:30,27,99.19,99.19,99.19,99.19,1
20160601|2016-01-27 01:00,27,99.09,99.125,99.09,99.125,17
20160601|2016-01-27 01:30,27,99.12,99.12,99.12,99.12,2
20160601|2016-01-27 03:00,27,99.175,99.175,99.12,99.12,4
20160601|2016-01-27 03:30,27,99.145,99.155,99.145,99.155,3
20160601|2016-01-27 05:00,27,99.17,99.17,99.17,99.17,1
20160601|2016-01-27 05:30,27,99.17,99.17,99.17,99.17,1
20160601|2016-01-27 06:00,27,99.125,99.145,99.125,99.145,4
20160601|2016-01-27 06:30,27,99.07,99.08,98.985,99,36
20160601|2016-01-27 07:00,27,99.015,99.015,98.865,98.865,73
20160601|2016-01-27 07:30,27,98.9,98.905,98.9,98.905,6
20160601|2016-01-27 08:00,27,98.985,99.065,98.985,99.065,3
20160601|2016-01-27 08:30,27,99.12,99.12,99.12,99.12,1
20160601|2016-01-27 09:00,27,99.18,99.25,99.18,99.25,3
20160601|2016-01-27 09:30,27,99.235,99.27,99.235,99.235,13
20160601|2016-01-27 10:00,27,99.24,99.26,99.225,99.26,13
20160601|2016-01-27 10:30,27,99.18,99.2,99.18,99.2,2
20160601|2016-01-27 11:00,27,99.24,99.24,99.24,99.24,1
20160601|2016-01-27 12:30,27,99.17,99.17,99.17,99.17,2
20160601|2016-01-27 13:00,27,99.15,99.185,99.035,99.135,22
20160601|2016-01-27 13:30,27,99.04,99.04,99.04,99.04,1
20160601|2016-01-27 14:00,27,99.07,99.07,99,99,6
20160601|2016-01-27 15:00,27,99.14,99.14,99.14,99.14,1
20160601|2016-01-27 19:00,28,99.16,99.16,99.16,99.16,2
20160601|2016-01-27 19:30,28,99.14,99.14,99.14,99.14,5
20160601|2016-01-27 22:00,28,99.14,99.14,99.125,99.125,3
20160601|2016-01-27 23:30,28,99.19,99.19,99.18,99.18,2
20160601|2016-01-28 00:30,28,99.2,99.2,99.2,99.2,1
20160601|2016-01-28 01:00,28,99.22,99.235,99.2,99.2,43
20160601|2016-01-28 03:00,28,99.02,99.02,98.98,98.98,2
20160601|2016-01-28 03:30,28,98.97,98.97,98.97,98.97,1
20160601|2016-01-28 04:30,28,98.995,98.995,98.995,98.995,1
20160601|2016-01-28 05:30,28,98.96,98.96,98.96,98.96,1
20160601|2016-01-28 06:30,28,99.035,99.035,99.035,99.035,1
20160601|2016-01-28 07:00,28,99.045,99.05,99.045,99.05,5
20160601|2016-01-28 07:30,28,98.9,98.9,98.82,98.88,84
20160601|2016-01-28 08:00,28,98.855,98.91,98.855,98.88,21
20160601|2016-01-28 09:00,28,98.81,98.81,98.68,98.68,14
20160601|2016-01-28 09:30,28,98.73,98.73,98.725,98.73,51
20160601|2016-01-28 10:00,28,98.725,98.725,98.65,98.65,7
20160601|2016-01-28 10:30,28,98.67,98.67,98.67,98.67,1
20160601|2016-01-28 11:00,28,98.665,98.675,98.665,98.675,18
20160601|2016-01-28 11:30,28,98.685,98.685,98.67,98.67,2
20160601|2016-01-28 12:00,28,98.675,98.68,98.555,98.555,12
20160601|2016-01-28 12:30,28,98.57,98.57,98.57,98.57,5
20160601|2016-01-28 13:00,28,98.605,98.605,98.595,98.595,2
20160601|2016-01-28 13:30,28,98.625,98.65,98.625,98.65,15
20160601|2016-01-28 14:00,28,98.655,98.695,98.655,98.695,2
20160601|2016-01-28 14:30,28,98.735,98.735,98.735,98.735,2
20160601|2016-01-28 15:00,28,98.735,98.735,98.735,98.735,1
20160601|2016-01-28 20:00,29,98.735,98.735,98.735,98.735,1
20160601|2016-01-28 21:00,29,98.79,98.875,98.79,98.815,107
20160601|2016-01-28 21:30,29,98.835,99.345,98.72,99.055,315
20160601|2016-01-28 22:00,29,98.975,98.975,98.725,98.83,27
20160601|2016-01-28 22:30,29,98.835,98.925,98.835,98.925,2
20160601|2016-01-28 23:00,29,99.015,99.015,99.015,99.015,1
20160601|2016-01-28 23:30,29,99.025,99.025,99.025,99.025,1
20160601|2016-01-29 00:00,29,99.025,99.025,99.025,99.025,10
20160601|2016-01-29 01:00,29,99.18,99.18,99.13,99.13,3
20160601|2016-01-29 01:30,29,99.06,99.06,99.06,99.06,1
20160601|2016-01-29 02:00,29,99.13,99.2,99.13,99.2,2
20160601|2016-01-29 03:00,29,99.235,99.235,99.235,99.235,1
20160601|2016-01-29 03:30,29,99.235,99.235,99.235,99.235,6
20160601|2016-01-29 04:00,29,99.12,99.12,99.105,99.105,4
20160601|2016-01-29 05:00,29,99.19,99.19,99.19,99.19,6
20160601|2016-01-29 06:00,29,99.22,99.235,99.22,99.235,60
20160601|2016-01-29 06:30,29,99.24,99.3,99.24,99.3,9
20160601|2016-01-29 07:00,29,99.22,99.245,99.22,99.22,5
20160601|2016-01-29 07:30,29,99.23,99.58,99.23,99.555,113
20160601|2016-01-29 08:00,29,99.56,99.61,99.51,99.59,52
20160601|2016-01-29 08:30,29,99.6,99.75,99.59,99.74,93
20160601|2016-01-29 09:00,29,99.76,99.86,99.76,99.86,17
20160601|2016-01-29 09:30,29,99.875,99.905,99.745,99.76,37
20160601|2016-01-29 10:00,29,99.88,99.91,99.805,99.88,33
20160601|2016-01-29 10:30,29,99.845,99.955,99.815,99.815,8
20160601|2016-01-29 11:00,29,99.83,99.83,99.82,99.82,16
20160601|2016-01-29 11:30,29,99.66,99.66,99.66,99.66,1
20160601|2016-01-29 12:00,29,99.7,99.7,99.7,99.7,2
20160601|2016-01-29 12:30,29,99.725,99.78,99.725,99.78,2
20160601|2016-01-29 13:30,29,99.725,99.725,99.725,99.725,1
20160601|2016-01-29 15:00,29,99.69,99.69,99.675,99.675,50
20160601|2016-01-29 15:30,29,99.65,99.65,99.65,99.65,1
20160601|2016-01-31 17:30,1,99.8,99.8,99.8,99.8,1
20160601|2016-01-31 19:00,1,99.645,99.645,99.645,99.645,1
20160601|2016-01-31 19:30,1,99.615,99.695,99.615,99.695,8
20160601|2016-01-31 20:00,1,99.695,99.695,99.615,99.615,4
20160601|2016-01-31 21:00,1,99.63,99.63,99.63,99.63,2
20160601|2016-01-31 21:30,1,99.595,99.595,99.595,99.595,3
20160601|2016-01-31 22:30,1,99.615,99.615,99.615,99.615,2
20160601|2016-02-01 00:00,1,99.615,99.635,99.615,99.635,3
20160601|2016-02-01 00:30,1,99.625,99.63,99.625,99.63,3
20160601|2016-02-01 01:00,1,99.59,99.59,99.585,99.585,2
20160601|2016-02-01 01:30,1,99.64,99.64,99.635,99.635,11
20160601|2016-02-01 02:00,1,99.59,99.59,99.58,99.58,2
20160601|2016-02-01 02:30,1,99.57,99.57,99.57,99.57,1
20160601|2016-02-01 04:00,1,99.58,99.6,99.58,99.6,4
20160601|2016-02-01 04:30,1,99.53,99.53,99.53,99.53,1
20160601|2016-02-01 05:30,1,99.5,99.535,99.5,99.535,7
20160601|2016-02-01 06:00,1,99.54,99.54,99.52,99.52,3
20160601|2016-02-01 06:30,1,99.5,99.5,99.435,99.435,16
20160601|2016-02-01 07:00,1,99.4,99.405,99.355,99.405,21
20160601|2016-02-01 07:30,1,99.44,99.44,99.365,99.38,23
20160601|2016-02-01 08:00,1,99.395,99.395,99.335,99.36,15
20160601|2016-02-01 08:30,1,99.36,99.36,99.205,99.21,51
20160601|2016-02-01 09:00,1,99.14,99.225,99.13,99.225,17
20160601|2016-02-01 09:30,1,99.22,99.22,99.22,99.22,1
20160601|2016-02-01 10:00,1,99.215,99.28,99.185,99.28,18
20160601|2016-02-01 10:30,1,99.335,99.335,99.275,99.275,30
20160601|2016-02-01 11:00,1,99.18,99.18,99.18,99.18,1
20160601|2016-02-01 13:00,1,99.1,99.1,99.07,99.07,3
20160601|2016-02-01 13:30,1,99.11,99.13,99.07,99.13,27
20160601|2016-02-01 14:30,1,99.085,99.085,99.085,99.085,2
20160601|2016-02-01 19:30,2,99.065,99.065,99.06,99.06,2
20160601|2016-02-01 20:30,2,99.085,99.085,99.085,99.085,1
20160601|2016-02-01 21:00,2,99.09,99.09,99.09,99.09,1
20160601|2016-02-01 21:30,2,99.08,99.08,99.05,99.075,14
20160601|2016-02-01 22:30,2,99.02,99.045,99,99.045,7
20160601|2016-02-01 23:00,2,99,99,99,99,2
20160601|2016-02-01 23:30,2,99.045,99.045,99.045,99.045,2
20160601|2016-02-02 00:00,2,99.12,99.12,99.12,99.12,3
20160601|2016-02-02 00:30,2,99.115,99.115,99.11,99.11,3
20160601|2016-02-02 01:00,2,99.14,99.14,99.09,99.12,10
20160601|2016-02-02 01:30,2,99.075,99.075,99.075,99.075,1
20160601|2016-02-02 02:30,2,99.12,99.12,99.12,99.12,1
20160601|2016-02-02 03:30,2,99.115,99.115,99.115,99.115,1
20160601|2016-02-02 06:00,2,99,99.015,99,99.015,17
20160601|2016-02-02 07:00,2,99.035,99.04,99.01,99.01,6
20160601|2016-02-02 07:30,2,99.01,99.01,99,99,4
20160601|2016-02-02 08:00,2,98.975,99,98.97,99,10
20160601|2016-02-02 08:30,2,98.995,98.995,98.9,98.9,13
20160601|2016-02-02 09:00,2,98.98,98.98,98.98,98.98,1
20160601|2016-02-02 09:30,2,99.125,99.19,99.125,99.18,14
20160601|2016-02-02 10:00,2,99.17,99.17,99.17,99.17,12
20160601|2016-02-02 11:00,2,99.03,99.085,99.03,99.085,6
20160601|2016-02-02 11:30,2,99.08,99.105,99.075,99.075,3
20160601|2016-02-02 12:30,2,99,99,98.985,98.985,3
20160601|2016-02-02 13:00,2,98.955,98.98,98.955,98.98,2
20160601|2016-02-02 13:30,2,99,99.03,99,99.03,3
20160601|2016-02-02 14:00,2,99,99.005,98.945,98.96,7
20160601|2016-02-02 19:00,3,98.93,98.93,98.855,98.855,16
20160601|2016-02-02 19:30,3,98.89,98.915,98.88,98.915,5
20160601|2016-02-02 20:30,3,98.93,98.93,98.93,98.93,1
20160601|2016-02-02 21:00,3,98.96,98.96,98.93,98.935,6
20160601|2016-02-02 21:30,3,98.95,98.95,98.95,98.95,1
20160601|2016-02-02 22:00,3,98.99,98.99,98.99,98.99,1
20160601|2016-02-03 00:00,3,98.9,98.9,98.9,98.9,1
20160601|2016-02-03 01:00,3,98.955,98.97,98.95,98.95,16
20160601|2016-02-03 01:30,3,98.97,99,98.96,99,8
20160601|2016-02-03 02:00,3,98.99,98.99,98.99,98.99,5
20160601|2016-02-03 03:30,3,98.9,98.9,98.88,98.88,3
20160601|2016-02-03 04:00,3,98.8,98.8,98.8,98.8,1
20160601|2016-02-03 04:30,3,98.78,98.78,98.73,98.73,4
20160601|2016-02-03 05:00,3,98.765,98.765,98.75,98.75,2
20160601|2016-02-03 05:30,3,98.73,98.73,98.705,98.705,3
20160601|2016-02-03 06:00,3,98.77,98.77,98.77,98.77,2
20160601|2016-02-03 06:30,3,98.685,98.695,98.675,98.675,8
20160601|2016-02-03 07:00,3,98.645,98.695,98.335,98.345,258
20160601|2016-02-03 07:30,3,98.37,98.52,98.37,98.45,74
20160601|2016-02-03 08:00,3,98.405,98.41,98.29,98.295,29
20160601|2016-02-03 08:30,3,98.395,98.395,98.025,98.09,65
20160601|2016-02-03 09:00,3,98.02,98.02,97.75,97.75,67
20160601|2016-02-03 09:30,3,97.665,97.8,97.575,97.8,49
20160601|2016-02-03 10:00,3,97.615,97.685,97.56,97.685,12
20160601|2016-02-03 10:30,3,97.65,97.7,97.65,97.7,4
20160601|2016-02-03 11:00,3,97.715,97.72,97.68,97.685,28
20160601|2016-02-03 11:30,3,97.63,97.63,97.57,97.57,20
20160601|2016-02-03 12:00,3,97.45,97.45,97.235,97.37,17
20160601|2016-02-03 12:30,3,97.23,97.23,97.07,97.07,26
20160601|2016-02-03 13:00,3,97.035,97.17,96.99,97.17,6
20160601|2016-02-03 13:30,3,97.33,97.33,97.33,97.33,1
20160601|2016-02-03 14:00,3,97.425,97.425,97.34,97.34,5
20160601|2016-02-03 14:30,3,97.3,97.3,97.3,97.3,4
20160601|2016-02-03 15:00,3,97.305,97.305,97.305,97.305,1
20160601|2016-02-03 15:30,3,97.325,97.355,97.305,97.355,12
20160601|2016-02-03 19:00,4,97.3,97.355,97.26,97.355,21
20160601|2016-02-03 19:30,4,97.47,97.475,97.45,97.45,19
20160601|2016-02-03 20:00,4,97.47,97.475,97.47,97.475,10
20160601|2016-02-03 21:00,4,97.47,97.47,97.47,97.47,1
20160601|2016-02-03 21:30,4,97.43,97.43,97.425,97.425,13
20160601|2016-02-03 22:00,4,97.485,97.49,97.485,97.49,3
20160601|2016-02-03 23:00,4,97.47,97.475,97.47,97.475,7
20160601|2016-02-04 00:00,4,97.5,97.51,97.49,97.51,13
20160601|2016-02-04 00:30,4,97.555,97.555,97.555,97.555,1
20160601|2016-02-04 01:30,4,97.54,97.54,97.46,97.46,19
20160601|2016-02-04 02:00,4,97.33,97.35,97.16,97.165,14
20160601|2016-02-04 02:30,4,97.235,97.25,97.13,97.13,4
20160601|2016-02-04 03:00,4,97.045,97.045,96.895,96.99,60
20160601|2016-02-04 04:00,4,96.91,96.93,96.91,96.93,3
20160601|2016-02-04 04:30,4,96.925,96.925,96.795,96.795,6
20160601|2016-02-04 05:00,4,96.805,96.805,96.75,96.75,15
20160601|2016-02-04 05:30,4,96.81,96.93,96.81,96.89,34
20160601|2016-02-04 06:00,4,96.905,96.905,96.86,96.86,6
20160601|2016-02-04 06:30,4,96.845,96.845,96.71,96.745,28
20160601|2016-02-04 07:00,4,96.72,96.72,96.565,96.565,61
20160601|2016-02-04 07:30,4,96.52,96.66,96.405,96.645,33
20160601|2016-02-04 08:00,4,96.63,96.735,96.63,96.735,39
20160601|2016-02-04 08:30,4,96.715,96.755,96.635,96.64,45
20160601|2016-02-04 09:00,4,96.6,96.725,96.6,96.725,55
20160601|2016-02-04 09:30,4,96.8,96.86,96.795,96.86,5
20160601|2016-02-04 10:00,4,96.815,96.82,96.75,96.77,47
20160601|2016-02-04 10:30,4,96.74,96.74,96.65,96.67,32
20160601|2016-02-04 11:00,4,96.68,96.74,96.67,96.74,16
20160601|2016-02-04 11:30,4,96.73,96.73,96.73,96.73,1
20160601|2016-02-04 12:00,4,96.665,96.665,96.665,96.665,2
20160601|2016-02-04 12:30,4,96.6,96.6,96.6,96.6,4
20160601|2016-02-04 13:00,4,96.595,96.595,96.595,96.595,1
20160601|2016-02-04 14:30,4,96.655,96.655,96.655,96.655,10
20160601|2016-02-04 19:00,5,96.685,96.685,96.65,96.65,9
20160601|2016-02-04 19:30,5,96.665,96.73,96.63,96.73,4
20160601|2016-02-04 20:00,5,96.75,96.755,96.7,96.7,4
20160601|2016-02-04 21:30,5,96.68,96.68,96.68,96.68,1
20160601|2016-02-04 22:00,5,96.68,96.68,96.68,96.68,10
20160601|2016-02-04 23:30,5,96.77,96.785,96.77,96.785,7
20160601|2016-02-05 00:00,5,96.71,96.71,96.71,96.71,1
20160601|2016-02-05 00:30,5,96.68,96.68,96.68,96.68,1
20160601|2016-02-05 02:00,5,96.685,96.685,96.685,96.685,2
20160601|2016-02-05 03:30,5,96.76,96.76,96.725,96.725,2
20160601|2016-02-05 04:00,5,96.71,96.71,96.71,96.71,1
20160601|2016-02-05 04:30,5,96.775,96.775,96.775,96.775,1
20160601|2016-02-05 05:30,5,96.73,96.73,96.73,96.73,6
20160601|2016-02-05 06:00,5,96.74,96.74,96.735,96.735,2
20160601|2016-02-05 06:30,5,96.72,96.72,96.715,96.715,13
20160601|2016-02-05 07:00,5,96.7,96.7,96.63,96.65,14
20160601|2016-02-05 07:30,5,96.275,97.14,96.255,97.065,229
20160601|2016-02-05 08:00,5,97,97.4,97,97.22,201
20160601|2016-02-05 08:30,5,97.19,97.195,97.01,97.19,134
20160601|2016-02-05 09:00,5,97.275,97.365,97.26,97.35,117
20160601|2016-02-05 09:30,5,97.28,97.28,97.17,97.19,6
20160601|2016-02-05 10:00,5,97.2,97.225,97.15,97.15,4
20160601|2016-02-05 10:30,5,97.205,97.245,97.205,97.245,10
20160601|2016-02-05 13:30,5,97.17,97.17,97.155,97.155,15
20160601|2016-02-05 14:00,5,97.11,97.155,97.105,97.155,88
20160601|2016-02-05 14:30,5,97.11,97.11,97.11,97.11,1
20160601|2016-02-05 15:00,5,97.09,97.09,97.06,97.06,3
20160601|2016-02-05 15:30,5,97.065,97.065,97.065,97.065,1
20160601|2016-02-07 19:00,8,97.15,97.15,97.15,97.15,3
20160601|2016-02-07 20:30,8,97.215,97.215,97.215,97.215,4
20160601|2016-02-07 21:00,8,97.245,97.245,97.245,97.245,1
20160601|2016-02-07 22:00,8,97.265,97.265,97.245,97.245,4
20160601|2016-02-08 00:30,8,97.225,97.225,97.225,97.225,2
20160601|2016-02-08 01:00,8,97.165,97.165,97.165,97.165,1
20160601|2016-02-08 04:00,8,96.96,96.96,96.935,96.935,3
20160601|2016-02-08 04:30,8,97.02,97.02,97.02,97.02,1
20160601|2016-02-08 05:00,8,97.065,97.41,97.065,97.41,10
20160601|2016-02-08 05:30,8,97.35,97.35,97.3,97.305,4
20160601|2016-02-08 06:00,8,97.305,97.325,97.25,97.28,43
20160601|2016-02-08 06:30,8,97.29,97.35,97.29,97.35,7
20160601|2016-02-08 07:00,8,97.38,97.575,97.38,97.57,158
20160601|2016-02-08 07:30,8,97.57,97.57,97.515,97.515,6
20160601|2016-02-08 08:00,8,97.365,97.425,97.33,97.33,32
20160601|2016-02-08 08:30,8,97.305,97.31,97.21,97.22,48
20160601|2016-02-08 09:00,8,97.28,97.28,97.15,97.155,6
20160601|2016-02-08 09:30,8,97.2,97.2,97.2,97.2,17
20160601|2016-02-08 10:00,8,97.06,97.06,96.77,96.9,47
20160601|2016-02-08 10:30,8,96.86,96.86,96.82,96.82,11
20160601|2016-02-08 11:00,8,96.98,96.98,96.98,96.98,1
20160601|2016-02-08 11:30,8,97.03,97.03,96.955,96.955,2
20160601|2016-02-08 12:00,8,96.965,96.965,96.965,96.965,1
20160601|2016-02-08 12:30,8,96.905,96.905,96.805,96.805,2
20160601|2016-02-08 13:00,8,96.8,96.8,96.8,96.8,1
20160601|2016-02-08 13:30,8,96.77,96.79,96.685,96.69,130
20160601|2016-02-08 14:00,8,96.685,96.71,96.675,96.71,28
20160601|2016-02-08 14:30,8,96.845,96.845,96.82,96.82,2
20160601|2016-02-08 15:30,8,96.82,96.83,96.82,96.83,20
20160601|2016-02-08 19:30,9,96.71,96.71,96.71,96.71,1
20160601|2016-02-08 20:00,9,96.68,96.74,96.68,96.705,4
20160601|2016-02-08 20:30,9,96.69,96.69,96.555,96.61,18
20160601|2016-02-08 21:00,9,96.5,96.515,96.5,96.515,40
20160601|2016-02-08 21:30,9,96.5,96.5,96.5,96.5,1
20160601|2016-02-08 23:00,9,96.625,96.625,96.625,96.625,3
20160601|2016-02-09 01:00,9,96.83,96.83,96.83,96.83,1
20160601|2016-02-09 01:30,9,96.855,96.88,96.84,96.84,21
20160601|2016-02-09 02:00,9,96.835,96.91,96.835,96.91,16
20160601|2016-02-09 02:30,9,96.76,96.76,96.76,96.76,1
20160601|2016-02-09 03:00,9,96.865,96.865,96.865,96.865,1
20160601|2016-02-09 04:30,9,96.605,96.605,96.605,96.605,1
20160601|2016-02-09 05:30,9,96.6,96.6,96.56,96.56,3
20160601|2016-02-09 06:00,9,96.59,96.59,96.59,96.59,3
20160601|2016-02-09 07:00,9,96.535,96.535,96.455,96.53,6
20160601|2016-02-09 07:30,9,96.475,96.475,96.1,96.125,112
20160601|2016-02-09 08:00,9,96.19,96.19,96.175,96.175,11
20160601|2016-02-09 08:30,9,96.135,96.325,96.135,96.295,40
20160601|2016-02-09 09:00,9,96.23,96.23,96.195,96.195,13
20160601|2016-02-09 09:30,9,96.09,96.09,95.96,95.96,71
20160601|2016-02-09 10:00,9,95.98,96.02,95.88,96.02,38
20160601|2016-02-09 10:30,9,95.91,95.985,95.91,95.985,2
20160601|2016-02-09 11:00,9,95.935,95.935,95.82,95.82,5
20160601|2016-02-09 11:30,9,95.9,95.9,95.86,95.86,3
20160601|2016-02-09 12:00,9,95.995,95.995,95.995,95.995,5
20160601|2016-02-09 12:30,9,96.13,96.13,96.125,96.13,4
20160601|2016-02-09 13:30,9,96.185,96.185,96.185,96.185,2
20160601|2016-02-09 14:00,9,96.19,96.19,96.19,96.19,1
20160601|2016-02-09 14:30,9,96.165,96.165,96.125,96.16,5
20160601|2016-02-09 19:00,10,96.04,96.04,96.04,96.04,1
20160601|2016-02-09 19:30,10,96.04,96.055,96.005,96.055,18
20160601|2016-02-09 20:00,10,96,96.1,96,96.1,2
20160601|2016-02-09 20:30,10,96.075,96.075,96.075,96.075,1
20160601|2016-02-09 22:00,10,96.135,96.135,96.135,96.135,5
20160601|2016-02-09 22:30,10,96.1,96.1,96.1,96.1,6
20160601|2016-02-09 23:00,10,96.085,96.085,96.085,96.085,2
20160601|2016-02-09 23:30,10,96.1,96.1,96.1,96.1,20
20160601|2016-02-10 00:30,10,96.13,96.13,96.13,96.13,1
20160601|2016-02-10 01:30,10,96.2,96.2,96.2,96.2,2
20160601|2016-02-10 02:30,10,96.205,96.275,96.205,96.275,57
20160601|2016-02-10 03:00,10,96.285,96.285,96.285,96.285,1
20160601|2016-02-10 03:30,10,96.25,96.25,96.25,96.25,1
20160601|2016-02-10 04:00,10,96.33,96.35,96.33,96.35,14
20160601|2016-02-10 04:30,10,96.415,96.415,96.415,96.415,1
20160601|2016-02-10 05:30,10,96.25,96.25,96.25,96.25,2
20160601|2016-02-10 06:30,10,96.24,96.24,96.18,96.18,4
20160601|2016-02-10 07:00,10,96.255,96.255,96.255,96.255,2
20160601|2016-02-10 07:30,10,96.195,96.465,96.15,96.415,46
20160601|2016-02-10 08:00,10,96.425,96.45,96.425,96.425,3
20160601|2016-02-10 08:30,10,96.395,96.5,96.395,96.5,2
20160601|2016-02-10 09:00,10,96.5,96.73,96.49,96.73,69
20160601|2016-02-10 09:30,10,96.78,96.8,96.7,96.705,11
20160601|2016-02-10 10:00,10,96.65,96.665,96.5,96.555,68
20160601|2016-02-10 10:30,10,96.46,96.46,96.385,96.385,13
20160601|2016-02-10 11:00,10,96.31,96.31,96.31,96.31,1
20160601|2016-02-10 12:00,10,96.38,96.38,96.3,96.3,4
20160601|2016-02-10 12:30,10,96.21,96.21,96.21,96.21,25
20160601|2016-02-10 13:00,10,96.235,96.235,96.155,96.155,3
20160601|2016-02-10 13:30,10,96.11,96.11,96.07,96.07,2
20160601|2016-02-10 14:00,10,96.085,96.085,96.085,96.085,20
20160601|2016-02-10 14:30,10,96,96,95.9,95.915,55
20160601|2016-02-10 19:00,11,95.715,95.73,95.655,95.655,13
20160601|2016-02-10 19:30,11,95.735,95.805,95.735,95.805,7
20160601|2016-02-10 20:00,11,95.83,95.83,95.83,95.83,1
20160601|2016-02-10 20:30,11,95.895,95.895,95.895,95.895,1
20160601|2016-02-10 21:00,11,95.905,95.905,95.89,95.9,3
20160601|2016-02-11 00:00,11,95.86,95.86,95.86,95.86,6
20160601|2016-02-11 01:00,11,95.89,95.9,95.855,95.855,19
20160601|2016-02-11 01:30,11,95.99,95.99,95.99,95.99,2
20160601|2016-02-11 02:00,11,95.7,95.7,95.7,95.7,2
20160601|2016-02-11 02:30,11,95.635,95.71,95.5,95.7,60
20160601|2016-02-11 03:00,11,95.73,95.75,95.6,95.62,11
20160601|2016-02-11 03:30,11,95.635,95.64,95.58,95.58,52
20160601|2016-02-11 04:00,11,95.64,95.64,95.625,95.625,12
20160601|2016-02-11 04:30,11,95.68,95.68,95.68,95.68,1
20160601|2016-02-11 05:00,11,95.78,95.78,95.78,95.78,1
20160601|2016-02-11 06:00,11,95.55,95.975,95.55,95.805,18
20160601|2016-02-11 06:30,11,95.775,95.775,95.72,95.72,2
20160601|2016-02-11 07:00,11,95.625,95.695,95.545,95.695,39
20160601|2016-02-11 07:30,11,95.875,95.875,95.84,95.84,4
20160601|2016-02-11 08:30,11,95.635,95.8,95.635,95.8,28
20160601|2016-02-11 09:00,11,95.78,95.78,95.66,95.72,12
20160601|2016-02-11 09:30,11,95.595,95.64,95.55,95.595,19
20160601|2016-02-11 10:00,11,95.635,95.635,95.585,95.585,27
20160601|2016-02-11 10:30,11,95.56,95.56,95.405,95.405,36
20160601|2016-02-11 11:00,11,95.485,95.485,95.435,95.435,4
20160601|2016-02-11 11:30,11,95.56,95.665,95.56,95.665,14
20160601|2016-02-11 12:00,11,95.685,95.695,95.685,95.695,2
20160601|2016-02-11 13:30,11,95.575,95.725,95.575,95.725,51
20160601|2016-02-11 14:30,11,95.71,95.745,95.68,95.68,15
20160601|2016-02-11 19:00,12,95.79,95.79,95.75,95.75,56
20160601|2016-02-11 19:30,12,95.825,95.825,95.825,95.825,1
20160601|2016-02-11 20:00,12,95.83,95.83,95.79,95.79,12
20160601|2016-02-11 20:30,12,95.805,95.805,95.805,95.805,1
20160601|2016-02-11 21:00,12,95.81,95.81,95.81,95.81,1
20160601|2016-02-11 21:30,12,95.87,95.91,95.87,95.91,4
20160601|2016-02-11 22:00,12,95.91,95.91,95.84,95.84,4
20160601|2016-02-11 22:30,12,95.905,95.92,95.895,95.895,35
20160601|2016-02-11 23:00,12,95.915,95.915,95.915,95.915,1
20160601|2016-02-11 23:30,12,95.82,95.82,95.82,95.82,1
20160601|2016-02-12 00:00,12,95.755,95.755,95.75,95.75,3
20160601|2016-02-12 00:30,12,95.8,95.8,95.72,95.72,10
20160601|2016-02-12 01:00,12,95.68,95.68,95.68,95.68,5
20160601|2016-02-12 01:30,12,95.765,95.795,95.7,95.795,20
20160601|2016-02-12 02:00,12,95.85,96.005,95.85,96.005,8
20160601|2016-02-12 03:00,12,95.98,95.98,95.98,95.98,1
20160601|2016-02-12 03:30,12,95.835,95.835,95.835,95.835,6
20160601|2016-02-12 04:30,12,95.835,95.835,95.835,95.835,5
20160601|2016-02-12 05:30,12,95.9,95.9,95.9,95.9,1
20160601|2016-02-12 06:00,12,95.935,95.945,95.935,95.935,13
20160601|2016-02-12 07:30,12,96.165,96.265,96.12,96.2,173
20160601|2016-02-12 08:00,12,96.13,96.245,96.115,96.245,20
20160601|2016-02-12 08:30,12,96.28,96.36,96.1,96.11,37
20160601|2016-02-12 09:00,12,96.1,96.115,96.085,96.085,35
20160601|2016-02-12 09:30,12,96.225,96.225,96.225,96.225,1
20160601|2016-02-12 10:00,12,96.26,96.26,96.26,96.26,2
20160601|2016-02-12 10:30,12,96.29,96.345,96.29,96.345,7
20160601|2016-02-12 12:00,12,96.18,96.18,96.18,96.18,1
20160601|2016-02-12 12:30,12,96.18,96.18,96.18,96.18,1
20160601|2016-02-12 13:00,12,96.21,96.215,96.2,96.215,4
20160601|2016-02-12 13:30,12,96.105,96.105,96.1,96.1,12
20160601|2016-02-14 17:00,15,96.25,96.25,96.25,96.25,1
20160601|2016-02-14 18:00,15,96.245,96.245,96.245,96.245,2
20160601|2016-02-14 18:30,15,96.245,96.245,96.245,96.245,1
20160601|2016-02-14 19:00,15,96.21,96.225,96.18,96.2,16
20160601|2016-02-14 19:30,15,96.25,96.25,96.25,96.25,1
20160601|2016-02-14 20:00,15,96.285,96.325,96.27,96.325,57
20160601|2016-02-14 20:30,15,96.295,96.295,96.28,96.28,5
20160601|2016-02-14 21:00,15,96.355,96.355,96.33,96.33,2
20160601|2016-02-14 21:30,15,96.315,96.34,96.315,96.34,8
20160601|2016-02-14 22:00,15,96.345,96.355,96.345,96.355,2
20160601|2016-02-14 23:30,15,96.35,96.35,96.35,96.35,2
20160601|2016-02-15 00:00,15,96.3,96.3,96.25,96.25,29
20160601|2016-02-15 01:00,15,96.38,96.38,96.38,96.38,3
20160601|2016-02-15 01:30,15,96.42,96.42,96.37,96.37,3
20160601|2016-02-15 02:00,15,96.425,96.425,96.425,96.425,1
20160601|2016-02-15 02:30,15,96.515,96.56,96.515,96.54,20
20160601|2016-02-15 03:00,15,96.52,96.52,96.475,96.475,2
20160601|2016-02-15 03:30,15,96.455,96.455,96.455,96.455,1
20160601|2016-02-15 04:00,15,96.455,96.515,96.455,96.515,2
20160601|2016-02-15 05:00,15,96.5,96.5,96.5,96.5,1
20160601|2016-02-15 05:30,15,96.475,96.555,96.475,96.555,17
20160601|2016-02-15 06:00,15,96.555,96.585,96.545,96.585,14
20160601|2016-02-15 06:30,15,96.58,96.6,96.58,96.6,18
20160601|2016-02-15 07:00,15,96.64,96.645,96.63,96.63,28
20160601|2016-02-15 07:30,15,96.665,96.665,96.645,96.645,2
20160601|2016-02-15 08:00,15,96.645,96.7,96.595,96.66,12
20160601|2016-02-15 08:30,15,96.65,96.81,96.65,96.8,14
20160601|2016-02-15 09:00,15,96.83,97,96.83,97,44
20160601|2016-02-15 09:30,15,96.91,96.91,96.91,96.91,2
20160601|2016-02-15 10:00,15,96.905,96.905,96.855,96.895,8
20160601|2016-02-15 10:30,15,96.915,96.915,96.915,96.915,3
20160601|2016-02-15 11:30,15,96.915,96.915,96.915,96.915,2
20160601|2016-02-15 19:00,16,96.77,96.77,96.695,96.695,11
20160601|2016-02-15 19:30,16,96.725,96.725,96.71,96.71,11
20160601|2016-02-15 20:00,16,96.68,96.725,96.68,96.725,15
20160601|2016-02-15 20:30,16,96.79,96.79,96.79,96.79,5
20160601|2016-02-15 21:00,16,96.77,96.77,96.77,96.77,1
20160601|2016-02-15 21:30,16,96.845,96.845,96.825,96.83,9
20160601|2016-02-15 22:30,16,96.85,96.85,96.85,96.85,1
20160601|2016-02-15 23:00,16,96.88,96.88,96.88,96.88,2
20160601|2016-02-15 23:30,16,96.87,96.87,96.845,96.845,7
20160601|2016-02-16 00:00,16,96.81,96.81,96.805,96.805,6
20160601|2016-02-16 01:00,16,96.79,96.79,96.79,96.79,1
20160601|2016-02-16 02:00,16,96.725,96.725,96.675,96.7,10
20160601|2016-02-16 02:30,16,96.645,96.645,96.64,96.64,2
20160601|2016-02-16 03:00,16,96.55,96.615,96.5,96.615,21
20160601|2016-02-16 03:30,16,96.61,96.61,96.61,96.61,5
20160601|2016-02-16 05:00,16,96.62,96.62,96.62,96.62,1
20160601|2016-02-16 05:30,16,96.725,96.75,96.725,96.75,2
20160601|2016-02-16 07:00,16,96.73,96.73,96.73,96.73,1
20160601|2016-02-16 08:30,16,96.88,97,96.88,97,15
20160601|2016-02-16 09:00,16,97.02,97.1,96.985,97.015,53
20160601|2016-02-16 09:30,16,96.985,96.985,96.96,96.96,2
20160601|2016-02-16 10:00,16,96.98,96.98,96.895,96.925,18
20160601|2016-02-16 10:30,16,96.99,96.995,96.97,96.97,81
20160601|2016-02-16 11:00,16,96.97,96.985,96.955,96.985,21
20160601|2016-02-16 12:00,16,97,97.015,97,97.015,3
20160601|2016-02-16 14:00,16,96.97,96.97,96.97,96.97,40
20160601|2016-02-16 14:30,16,97.02,97.02,97.02,97.02,2
20160601|2016-02-16 15:30,16,97.015,97.015,96.985,96.995,3
20160601|2016-02-16 19:00,17,97.07,97.07,97.07,97.07,2
20160601|2016-02-16 19:30,17,96.97,96.985,96.97,96.985,4
20160601|2016-02-16 20:00,17,97.005,97.02,97,97,3
20160601|2016-02-16 21:00,17,96.98,96.98,96.945,96.96,15
20160601|2016-02-16 21:30,17,96.915,96.915,96.895,96.895,7
20160601|2016-02-16 22:00,17,96.89,96.89,96.89,96.89,6
20160601|2016-02-16 23:00,17,96.84,96.84,96.82,96.84,102
20160601|2016-02-16 23:30,17,96.885,96.885,96.885,96.885,1
20160601|2016-02-17 00:00,17,96.855,96.855,96.84,96.84,7
20160601|2016-02-17 00:30,17,96.85,96.905,96.85,96.905,8
20160601|2016-02-17 01:00,17,96.815,96.815,96.815,96.815,2
20160601|2016-02-17 01:30,17,96.805,96.83,96.805,96.81,4
20160601|2016-02-17 02:00,17,96.85,96.85,96.85,96.85,5
20160601|2016-02-17 02:30,17,96.895,96.895,96.88,96.895,4
20160601|2016-02-17 03:00,17,96.97,96.97,96.97,96.97,6
20160601|2016-02-17 03:30,17,97.045,97.045,97.045,97.045,1
20160601|2016-02-17 04:30,17,97.075,97.075,97.075,97.075,1
20160601|2016-02-17 05:30,17,96.955,96.955,96.95,96.95,2
20160601|2016-02-17 06:30,17,96.96,96.96,96.96,96.96,5
20160601|2016-02-17 07:00,17,96.95,97.05,96.95,97.05,4
20160601|2016-02-17 07:30,17,97.095,97.165,97.095,97.105,7
20160601|2016-02-17 08:00,17,97.075,97.205,97.075,97.18,25
20160601|2016-02-17 08:30,17,97.16,97.16,97.045,97.105,11
20160601|2016-02-17 09:00,17,97.155,97.155,97.065,97.1,25
20160601|2016-02-17 09:30,17,97.075,97.075,97.075,97.075,1
20160601|2016-02-17 10:00,17,96.96,96.96,96.96,96.96,1
20160601|2016-02-17 11:00,17,96.88,96.88,96.88,96.88,1
20160601|2016-02-17 11:30,17,96.915,96.92,96.895,96.895,7
20160601|2016-02-17 12:30,17,96.92,96.955,96.92,96.955,2
20160601|2016-02-17 13:00,17,96.805,96.805,96.805,96.805,1
20160601|2016-02-17 14:30,17,96.95,96.95,96.95,96.95,1
20160601|2016-02-17 19:00,18,96.925,96.925,96.925,96.925,11
20160601|2016-02-17 20:00,18,96.835,96.835,96.835,96.835,1
20160601|2016-02-17 20:30,18,96.89,96.89,96.89,96.89,1
20160601|2016-02-17 23:00,18,96.88,96.905,96.88,96.905,11
20160601|2016-02-18 00:00,18,96.875,96.875,96.875,96.875,1
20160601|2016-02-18 00:30,18,96.81,96.845,96.81,96.845,2
20160601|2016-02-18 01:30,18,96.9,96.9,96.9,96.9,3
20160601|2016-02-18 02:00,18,96.96,96.96,96.96,96.96,1
20160601|2016-02-18 03:00,18,96.85,96.85,96.85,96.85,1
20160601|2016-02-18 04:30,18,96.935,96.935,96.935,96.935,1
20160601|2016-02-18 05:30,18,96.95,96.95,96.94,96.945,5
20160601|2016-02-18 06:00,18,97.015,97.015,97.015,97.015,1
20160601|2016-02-18 06:30,18,97.115,97.115,97.115,97.115,1
20160601|2016-02-18 07:00,18,97.115,97.115,97.06,97.06,7
20160601|2016-02-18 07:30,18,97.05,97.05,97.05,97.05,1
20160601|2016-02-18 08:00,18,97.135,97.19,97.12,97.165,53
20160601|2016-02-18 08:30,18,97.165,97.165,96.995,96.995,9
20160601|2016-02-18 09:00,18,97.07,97.105,97.04,97.105,54
20160601|2016-02-18 09:30,18,97.185,97.195,97,97,17
20160601|2016-02-18 10:00,18,96.99,97.065,96.99,97.065,14
20160601|2016-02-18 10:30,18,97.095,97.095,97.095,97.095,1
20160601|2016-02-18 11:00,18,97.095,97.095,97,97.04,22
20160601|2016-02-18 11:30,18,97.015,97.015,96.93,96.93,2
20160601|2016-02-18 12:00,18,96.945,96.945,96.935,96.935,25
20160601|2016-02-18 12:30,18,96.945,96.945,96.945,96.945,1
20160601|2016-02-18 13:00,18,97.02,97.06,97.02,97.06,38
20160601|2016-02-18 13:30,18,97.085,97.09,97.085,97.09,20
20160601|2016-02-18 14:30,18,97.015,97.015,97,97,6
20160601|2016-02-18 19:30,19,96.88,96.88,96.86,96.86,101
20160601|2016-02-18 20:30,19,96.87,96.9,96.87,96.9,4
20160601|2016-02-18 21:30,19,96.865,96.865,96.865,96.865,1
20160601|2016-02-18 22:00,19,96.865,96.865,96.83,96.83,21
20160601|2016-02-18 22:30,19,96.84,96.84,96.84,96.84,1
20160601|2016-02-18 23:00,19,96.84,96.84,96.84,96.84,2
20160601|2016-02-18 23:30,19,96.875,96.875,96.875,96.875,50
20160601|2016-02-19 01:30,19,96.91,96.91,96.91,96.91,1
20160601|2016-02-19 02:00,19,96.88,96.88,96.805,96.805,8
20160601|2016-02-19 02:30,19,96.86,96.925,96.86,96.925,6
20160601|2016-02-19 03:00,19,96.96,97,96.96,97,5
20160601|2016-02-19 03:30,19,97.08,97.135,97.08,97.105,9
20160601|2016-02-19 04:00,19,97.06,97.06,97.06,97.06,1
20160601|2016-02-19 04:30,19,97,97.025,97,97.025,2
20160601|2016-02-19 05:30,19,96.99,96.99,96.99,96.99,3
20160601|2016-02-19 06:30,19,96.96,97.04,96.96,97.04,4
20160601|2016-02-19 07:00,19,97,97,97,97,1
20160601|2016-02-19 07:30,19,97.125,97.29,97.095,97.1,422
20160601|2016-02-19 08:00,19,97,97.075,97,97.075,3
20160601|2016-02-19 08:30,19,97.12,97.12,97.12,97.12,1
20160601|2016-02-19 09:00,19,97.03,97.04,96.995,97.04,15
20160601|2016-02-19 09:30,19,96.99,97.05,96.99,97.02,152
20160601|2016-02-19 10:00,19,96.93,96.93,96.89,96.89,15
20160601|2016-02-19 10:30,19,96.855,96.855,96.855,96.855,1
20160601|2016-02-19 11:00,19,96.855,96.855,96.76,96.77,3
20160601|2016-02-19 12:00,19,96.79,96.795,96.79,96.795,4
20160601|2016-02-19 12:30,19,96.745,96.745,96.71,96.71,16
20160601|2016-02-19 15:00,19,96.75,96.755,96.75,96.755,2
20160601|2016-02-19 15:30,19,96.72,96.72,96.72,96.72,1
20160601|2016-02-21 17:00,22,96.8,96.8,96.8,96.8,2
20160601|2016-02-21 18:00,22,96.9,96.9,96.9,96.9,1
20160601|2016-02-21 18:30,22,96.95,96.95,96.95,96.95,1
20160601|2016-02-21 19:00,22,97,97,97,97,1
20160601|2016-02-21 19:30,22,96.99,96.99,96.96,96.96,4
20160601|2016-02-21 20:00,22,96.94,96.94,96.9,96.9,2
20160601|2016-02-21 20:30,22,96.96,96.96,96.96,96.96,1
20160601|2016-02-21 21:00,22,96.965,96.965,96.965,96.965,1
20160601|2016-02-21 22:00,22,96.955,96.98,96.955,96.98,2
20160601|2016-02-21 22:30,22,96.96,96.96,96.96,96.96,1
20160601|2016-02-21 23:30,22,96.95,96.95,96.95,96.95,1
20160601|2016-02-22 00:00,22,96.95,96.95,96.95,96.95,1
20160601|2016-02-22 00:30,22,96.925,96.925,96.925,96.925,1
20160601|2016-02-22 01:00,22,96.965,97.05,96.965,97.05,3
20160601|2016-02-22 01:30,22,97.075,97.15,97.075,97.15,5
20160601|2016-02-22 02:00,22,97.125,97.15,97.125,97.125,5
20160601|2016-02-22 02:30,22,97.145,97.145,97.135,97.135,7
20160601|2016-02-22 03:00,22,97.16,97.205,97.16,97.205,3
20160601|2016-02-22 03:30,22,97.19,97.225,97.185,97.22,12
20160601|2016-02-22 04:00,22,97.255,97.4,97.255,97.375,26
20160601|2016-02-22 04:30,22,97.32,97.365,97.32,97.365,3
20160601|2016-02-22 05:00,22,97.43,97.435,97.41,97.41,29
20160601|2016-02-22 05:30,22,97.45,97.565,97.445,97.565,26
20160601|2016-02-22 06:00,22,97.535,97.635,97.535,97.605,8
20160601|2016-02-22 06:30,22,97.64,97.665,97.58,97.6,43
20160601|2016-02-22 07:00,22,97.62,97.65,97.525,97.535,14
20160601|2016-02-22 07:30,22,97.58,97.715,97.58,97.715,31
20160601|2016-02-22 08:00,22,97.72,97.72,97.635,97.635,26
20160601|2016-02-22 08:30,22,97.635,97.645,97.565,97.61,10
20160601|2016-02-22 09:00,22,97.605,97.605,97.53,97.555,107
20160601|2016-02-22 09:30,22,97.515,97.515,97.47,97.475,20
20160601|2016-02-22 10:00,22,97.515,97.575,97.515,97.575,11
20160601|2016-02-22 10:30,22,97.52,97.545,97.52,97.54,3
20160601|2016-02-22 11:00,22,97.59,97.59,97.59,97.59,1
20160601|2016-02-22 11:30,22,97.465,97.465,97.46,97.46,3
20160601|2016-02-22 12:00,22,97.515,97.59,97.51,97.59,4
20160601|2016-02-22 12:30,22,97.6,97.61,97.595,97.61,3
20160601|2016-02-22 13:00,22,97.555,97.555,97.51,97.51,3
20160601|2016-02-22 13:30,22,97.505,97.505,97.49,97.505,5
20160601|2016-02-22 15:00,22,97.51,97.51,97.51,97.51,1
20160601|2016-02-22 15:30,22,97.505,97.505,97.505,97.505,1
20160601|2016-02-22 19:00,23,97.43,97.44,97.42,97.42,66
20160601|2016-02-22 19:30,23,97.42,97.42,97.335,97.335,127
20160601|2016-02-22 20:00,23,97.36,97.39,97.36,97.39,4
20160601|2016-02-22 20:30,23,97.39,97.39,97.39,97.39,1
20160601|2016-02-22 21:00,23,97.385,97.385,97.355,97.355,7
20160601|2016-02-22 21:30,23,97.355,97.355,97.35,97.35,3
20160601|2016-02-22 23:00,23,97.365,97.365,97.365,97.365,5
20160601|2016-02-23 00:00,23,97.405,97.405,97.405,97.405,1
20160601|2016-02-23 00:30,23,97.41,97.41,97.41,97.41,1
20160601|2016-02-23 01:00,23,97.42,97.42,97.39,97.39,102
20160601|2016-02-23 01:30,23,97.465,97.465,97.39,97.39,3
20160601|2016-02-23 02:00,23,97.38,97.415,97.35,97.415,8
20160601|2016-02-23 02:30,23,97.405,97.41,97.405,97.405,8
20160601|2016-02-23 03:00,23,97.41,97.53,97.41,97.53,9
20160601|2016-02-23 03:30,23,97.6,97.6,97.545,97.55,6
20160601|2016-02-23 04:00,23,97.55,97.55,97.5,97.5,6
20160601|2016-02-23 04:30,23,97.48,97.495,97.46,97.495,7
20160601|2016-02-23 05:00,23,97.56,97.56,97.56,97.56,1
20160601|2016-02-23 05:30,23,97.535,97.63,97.535,97.625,4
20160601|2016-02-23 06:00,23,97.63,97.645,97.55,97.56,12
20160601|2016-02-23 06:30,23,97.56,97.56,97.51,97.51,7
20160601|2016-02-23 07:00,23,97.49,97.58,97.49,97.575,7
20160601|2016-02-23 07:30,23,97.55,97.56,97.5,97.5,5
20160601|2016-02-23 08:00,23,97.53,97.62,97.53,97.62,5
20160601|2016-02-23 08:30,23,97.655,97.68,97.655,97.68,8
20160601|2016-02-23 09:00,23,97.62,97.62,97.52,97.55,13
20160601|2016-02-23 09:30,23,97.565,97.57,97.43,97.43,10
20160601|2016-02-23 10:00,23,97.43,97.49,97.43,97.49,4
20160601|2016-02-23 10:30,23,97.535,97.545,97.535,97.545,3
20160601|2016-02-23 11:00,23,97.575,97.58,97.55,97.56,5
20160601|2016-02-23 11:30,23,97.545,97.545,97.545,97.545,1
20160601|2016-02-23 12:00,23,97.555,97.56,97.55,97.555,41
20160601|2016-02-23 13:00,23,97.6,97.6,97.6,97.6,1
20160601|2016-02-23 14:00,23,97.59,97.59,97.59,97.59,1
20160601|2016-02-23 15:30,23,97.595,97.595,97.595,97.595,1
20160601|2016-02-23 19:00,24,97.59,97.66,97.585,97.65,10
20160601|2016-02-23 19:30,24,97.64,97.7,97.64,97.7,22
20160601|2016-02-23 20:30,24,97.68,97.68,97.68,97.68,1
20160601|2016-02-23 21:00,24,97.57,97.57,97.555,97.555,3
20160601|2016-02-23 21:30,24,97.575,97.615,97.575,97.61,63
20160601|2016-02-23 22:00,24,97.61,97.61,97.575,97.575,192
20160601|2016-02-23 22:30,24,97.58,97.58,97.565,97.565,81
20160601|2016-02-23 23:00,24,97.6,97.615,97.6,97.615,54
20160601|2016-02-23 23:30,24,97.615,97.625,97.615,97.625,28
20160601|2016-02-24 00:00,24,97.63,97.67,97.62,97.645,110
20160601|2016-02-24 00:30,24,97.65,97.66,97.64,97.64,27
20160601|2016-02-24 01:00,24,97.68,97.68,97.655,97.655,3
20160601|2016-02-24 01:30,24,97.62,97.75,97.62,97.75,18
20160601|2016-02-24 02:00,24,97.76,97.775,97.695,97.695,10
20160601|2016-02-24 02:30,24,97.73,97.73,97.73,97.73,1
20160601|2016-02-24 03:00,24,97.745,97.865,97.745,97.83,48
20160601|2016-02-24 03:30,24,97.825,97.87,97.825,97.87,3
20160601|2016-02-24 04:00,24,97.835,97.88,97.835,97.88,3
20160601|2016-02-24 04:30,24,97.87,97.9,97.865,97.9,3
20160601|2016-02-24 05:00,24,97.925,97.93,97.905,97.93,9
20160601|2016-02-24 05:30,24,97.915,98.035,97.915,98.035,18
20160601|2016-02-24 06:00,24,98,98.025,97.98,97.98,3
20160601|2016-02-24 06:30,24,98,98.03,97.96,97.96,8
20160601|2016-02-24 07:00,24,97.91,97.92,97.87,97.87,46
20160601|2016-02-24 07:30,24,97.865,97.865,97.71,97.765,50
20160601|2016-02-24 08:00,24,97.745,97.86,97.745,97.86,26
20160601|2016-02-24 08:30,24,97.86,97.9,97.61,97.63,152
20160601|2016-02-24 09:00,24,97.6,97.65,97.46,97.52,433
20160601|2016-02-24 09:30,24,97.52,97.535,97.435,97.52,84
20160601|2016-02-24 10:00,24,97.5,97.5,97.375,97.41,55
20160601|2016-02-24 10:30,24,97.43,97.535,97.43,97.535,5
20160601|2016-02-24 11:00,24,97.54,97.565,97.53,97.565,39
20160601|2016-02-24 11:30,24,97.48,97.48,97.48,97.48,10
20160601|2016-02-24 12:00,24,97.5,97.5,97.5,97.5,2
20160601|2016-02-24 14:00,24,97.63,97.655,97.62,97.62,7
20160601|2016-02-24 14:30,24,97.63,97.63,97.58,97.63,13
20160601|2016-02-24 15:00,24,97.63,97.63,97.63,97.63,1
20160601|2016-02-24 15:30,24,97.63,97.63,97.63,97.63,1
20160601|2016-02-24 19:00,25,97.65,97.66,97.63,97.63,13
20160601|2016-02-24 19:30,25,97.6,97.6,97.59,97.59,2
20160601|2016-02-24 20:00,25,97.56,97.6,97.56,97.6,21
20160601|2016-02-24 20:30,25,97.6,97.66,97.585,97.62,111
20160601|2016-02-24 21:00,25,97.62,97.645,97.61,97.645,59
20160601|2016-02-24 21:30,25,97.63,97.63,97.61,97.61,44
20160601|2016-02-24 22:00,25,97.63,97.63,97.615,97.615,3
20160601|2016-02-24 22:30,25,97.62,97.62,97.6,97.6,95
20160601|2016-02-24 23:00,25,97.605,97.61,97.595,97.605,6
20160601|2016-02-24 23:30,25,97.6,97.615,97.58,97.58,4
20160601|2016-02-25 00:00,25,97.565,97.575,97.555,97.56,4
20160601|2016-02-25 00:30,25,97.56,97.56,97.56,97.56,1
20160601|2016-02-25 01:00,25,97.605,97.61,97.575,97.575,4
20160601|2016-02-25 01:30,25,97.63,97.635,97.625,97.635,8
20160601|2016-02-25 02:00,25,97.64,97.645,97.545,97.585,19
20160601|2016-02-25 02:30,25,97.585,97.615,97.585,97.615,5
20160601|2016-02-25 03:00,25,97.615,97.725,97.615,97.7,26
20160601|2016-02-25 03:30,25,97.68,97.68,97.655,97.655,7
20160601|2016-02-25 04:00,25,97.66,97.68,97.66,97.68,4
20160601|2016-02-25 04:30,25,97.645,97.65,97.62,97.62,11
20160601|2016-02-25 05:00,25,97.6,97.605,97.58,97.58,7
20160601|2016-02-25 05:30,25,97.55,97.575,97.54,97.54,35
20160601|2016-02-25 06:00,25,97.475,97.475,97.43,97.43,41
20160601|2016-02-25 06:30,25,97.49,97.49,97.465,97.48,6
20160601|2016-02-25 07:00,25,97.47,97.57,97.47,97.57,36
20160601|2016-02-25 07:30,25,97.55,97.72,97.55,97.68,14
20160601|2016-02-25 08:00,25,97.695,97.77,97.665,97.765,31
20160601|2016-02-25 08:30,25,97.76,97.85,97.685,97.775,42
20160601|2016-02-25 09:00,25,97.705,97.705,97.65,97.66,248
20160601|2016-02-25 09:30,25,97.6,97.6,97.53,97.545,43
20160601|2016-02-25 10:00,25,97.55,97.55,97.5,97.5,7
20160601|2016-02-25 10:30,25,97.53,97.53,97.53,97.53,3
20160601|2016-02-25 11:30,25,97.52,97.52,97.45,97.505,6
20160601|2016-02-25 12:30,25,97.55,97.56,97.545,97.545,73
20160601|2016-02-25 13:00,25,97.545,97.55,97.495,97.495,82
20160601|2016-02-25 13:30,25,97.435,97.435,97.365,97.41,24
20160601|2016-02-25 14:00,25,97.42,97.42,97.42,97.42,1
20160601|2016-02-25 14:30,25,97.455,97.54,97.455,97.54,21
20160601|2016-02-25 15:00,25,97.52,97.54,97.52,97.54,5
20160601|2016-02-25 15:30,25,97.56,97.56,97.56,97.56,1
20160601|2016-02-25 19:00,26,97.47,97.47,97.36,97.38,12
20160601|2016-02-25 19:30,26,97.38,97.385,97.355,97.365,95
20160601|2016-02-25 20:00,26,97.355,97.36,97.355,97.355,23
20160601|2016-02-25 20:30,26,97.38,97.38,97.365,97.365,8
20160601|2016-02-25 21:00,26,97.375,97.375,97.28,97.3,63
20160601|2016-02-25 21:30,26,97.3,97.315,97.27,97.27,45
20160601|2016-02-25 22:00,26,97.28,97.28,97.275,97.275,2
20160601|2016-02-25 23:00,26,97.27,97.27,97.27,97.27,1
20160601|2016-02-26 00:00,26,97.305,97.34,97.305,97.34,6
20160601|2016-02-26 01:00,26,97.375,97.375,97.36,97.36,9
20160601|2016-02-26 02:00,26,97.36,97.5,97.36,97.5,12
20160601|2016-02-26 02:30,26,97.535,97.535,97.51,97.51,5
20160601|2016-02-26 03:00,26,97.55,97.625,97.55,97.61,9
20160601|2016-02-26 03:30,26,97.525,97.53,97.52,97.53,12
20160601|2016-02-26 04:00,26,97.53,97.565,97.53,97.565,6
20160601|2016-02-26 04:30,26,97.57,97.615,97.57,97.59,20
20160601|2016-02-26 05:00,26,97.56,97.56,97.55,97.55,5
20160601|2016-02-26 06:00,26,97.51,97.52,97.505,97.52,4
20160601|2016-02-26 06:30,26,97.53,97.585,97.53,97.585,12
20160601|2016-02-26 07:00,26,97.615,97.65,97.47,97.485,49
20160601|2016-02-26 07:30,26,97.7,97.89,97.655,97.89,65
20160601|2016-02-26 08:00,26,97.865,98.015,97.865,97.95,69
20160601|2016-02-26 08:30,26,97.96,98.025,97.89,98.025,28
20160601|2016-02-26 09:00,26,98.055,98.205,98.035,98.05,54
20160601|2016-02-26 09:30,26,98.04,98.315,98.03,98.315,176
20160601|2016-02-26 10:00,26,98.3,98.385,98.24,98.25,184
20160601|2016-02-26 10:30,26,98.265,98.28,98.22,98.25,183
20160601|2016-02-26 11:00,26,98.24,98.24,98.21,98.24,3
20160601|2016-02-26 11:30,26,98.345,98.35,98.28,98.28,13
20160601|2016-02-26 12:00,26,98.295,98.295,98.285,98.285,2
20160601|2016-02-26 12:30,26,98.33,98.33,98.285,98.285,2
20160601|2016-02-26 13:00,26,98.26,98.295,98.26,98.295,16
20160601|2016-02-26 13:30,26,98.275,98.285,98.275,98.285,7
20160601|2016-02-26 14:00,26,98.275,98.275,98.245,98.245,6
20160601|2016-02-26 14:30,26,98.215,98.215,98.2,98.205,15
20160601|2016-02-26 15:00,26,98.215,98.225,98.215,98.225,10
20160601|2016-02-26 15:30,26,98.25,98.25,98.25,98.25,1
20160601|2016-02-28 17:00,29,98.345,98.345,98.25,98.25,4
20160601|2016-02-28 17:30,29,98.315,98.315,98.305,98.305,2
20160601|2016-02-28 18:00,29,98.26,98.315,98.26,98.315,3
20160601|2016-02-28 18:30,29,98.325,98.325,98.295,98.31,6
20160601|2016-02-28 19:00,29,98.3,98.3,98.21,98.225,43
20160601|2016-02-28 19:30,29,98.23,98.23,98.21,98.21,22
20160601|2016-02-28 20:00,29,98.21,98.22,98.185,98.19,6
20160601|2016-02-28 20:30,29,98.195,98.23,98.195,98.23,10
20160601|2016-02-28 21:00,29,98.245,98.275,98.245,98.275,2
20160601|2016-02-28 21:30,29,98.285,98.285,98.285,98.285,1
20160601|2016-02-28 22:00,29,98.26,98.26,98.26,98.26,1
20160601|2016-02-28 22:30,29,98.2,98.2,98.16,98.16,2
20160601|2016-02-28 23:00,29,98.145,98.145,98.115,98.115,11
20160601|2016-02-28 23:30,29,98.13,98.135,98.085,98.085,35
20160601|2016-02-29 00:00,29,98.08,98.095,98.07,98.095,24
20160601|2016-02-29 00:30,29,98.075,98.075,98.055,98.07,15
20160601|2016-02-29 01:00,29,98.075,98.105,98.02,98.045,68
20160601|2016-02-29 01:30,29,98.06,98.06,97.99,97.99,72
20160601|2016-02-29 02:00,29,97.98,98.175,97.94,98.17,39
20160601|2016-02-29 02:30,29,98.18,98.215,98.135,98.215,68
20160601|2016-02-29 03:00,29,98.195,98.28,98.195,98.27,12
20160601|2016-02-29 03:30,29,98.265,98.28,98.23,98.28,55
20160601|2016-02-29 04:00,29,98.28,98.385,98.28,98.315,71
20160601|2016-02-29 04:30,29,98.305,98.325,98.3,98.3,13
20160601|2016-02-29 05:00,29,98.365,98.425,98.36,98.415,159
20160601|2016-02-29 05:30,29,98.425,98.465,98.425,98.45,42
20160601|2016-02-29 06:00,29,98.42,98.42,98.41,98.41,3
20160601|2016-02-29 06:30,29,98.415,98.45,98.405,98.44,8
20160601|2016-02-29 07:00,29,98.445,98.445,98.445,98.445,3
20160601|2016-02-29 07:30,29,98.465,98.485,98.45,98.45,13
20160601|2016-02-29 08:00,29,98.395,98.48,98.39,98.47,35
20160601|2016-02-29 08:30,29,98.44,98.44,98.26,98.285,145
20160601|2016-02-29 09:00,29,98.255,98.49,98.255,98.49,39
20160601|2016-02-29 09:30,29,98.49,98.49,98.37,98.405,57
20160601|2016-02-29 10:00,29,98.435,98.475,98.39,98.45,23
20160601|2016-02-29 10:30,29,98.455,98.49,98.405,98.49,15
20160601|2016-02-29 11:00,29,98.45,98.45,98.435,98.44,20
20160601|2016-02-29 11:30,29,98.42,98.43,98.4,98.405,19
20160601|2016-02-29 12:00,29,98.405,98.46,98.405,98.43,182
20160601|2016-02-29 12:30,29,98.415,98.42,98.35,98.39,136
20160601|2016-02-29 13:00,29,98.43,98.43,98.415,98.42,11
20160601|2016-02-29 13:30,29,98.35,98.35,98.335,98.34,28
20160601|2016-02-29 14:00,29,98.325,98.325,98.275,98.3,44
20160601|2016-02-29 14:30,29,98.32,98.32,98.32,98.32,2
20160601|2016-02-29 15:00,29,98.36,98.395,98.36,98.395,10
20160601|2016-02-29 15:30,29,98.395,98.395,98.395,98.395,7
20160601|2016-02-29 19:00,1,98.335,98.34,98.24,98.24,11
20160601|2016-02-29 19:30,1,98.305,98.305,98.255,98.275,8
20160601|2016-02-29 20:00,1,98.27,98.275,98.25,98.275,5
20160601|2016-02-29 20:30,1,98.285,98.29,98.285,98.29,6
20160601|2016-02-29 21:00,1,98.295,98.295,98.275,98.275,17
20160601|2016-02-29 21:30,1,98.3,98.3,98.3,98.3,2
20160601|2016-02-29 22:00,1,98.345,98.345,98.325,98.325,12
20160601|2016-02-29 22:30,1,98.33,98.33,98.32,98.32,7
20160601|2016-02-29 23:30,1,98.3,98.3,98.295,98.295,13
20160601|2016-03-01 00:00,1,98.315,98.315,98.285,98.285,13
20160601|2016-03-01 00:30,1,98.29,98.29,98.29,98.29,7
20160601|2016-03-01 01:00,1,98.325,98.395,98.32,98.395,27
20160601|2016-03-01 01:30,1,98.335,98.335,98.325,98.325,5
20160601|2016-03-01 02:00,1,98.405,98.485,98.405,98.43,52
20160601|2016-03-01 02:30,1,98.465,98.5,98.36,98.42,86
20160601|2016-03-01 03:00,1,98.42,98.475,98.355,98.475,108
20160601|2016-03-01 03:30,1,98.485,98.505,98.47,98.5,28
20160601|2016-03-01 04:00,1,98.49,98.49,98.46,98.46,2
20160601|2016-03-01 04:30,1,98.43,98.43,98.365,98.37,10
20160601|2016-03-01 05:00,1,98.39,98.48,98.39,98.48,4
20160601|2016-03-01 05:30,1,98.455,98.455,98.375,98.38,13
20160601|2016-03-01 06:00,1,98.385,98.385,98.365,98.365,7
20160601|2016-03-01 06:30,1,98.39,98.39,98.34,98.355,27
20160601|2016-03-01 07:00,1,98.345,98.415,98.33,98.33,23
20160601|2016-03-01 07:30,1,98.335,98.35,98.3,98.31,36
20160601|2016-03-01 08:00,1,98.36,98.45,98.355,98.45,24
20160601|2016-03-01 08:30,1,98.485,98.535,98.44,98.44,59
20160601|2016-03-01 09:00,1,98.555,98.7,98.53,98.665,67
20160601|2016-03-01 09:30,1,98.64,98.66,98.45,98.45,76
20160601|2016-03-01 10:00,1,98.585,98.675,98.54,98.54,38
20160601|2016-03-01 10:30,1,98.545,98.605,98.535,98.605,110
20160601|2016-03-01 11:00,1,98.605,98.66,98.605,98.64,19
20160601|2016-03-01 11:30,1,98.605,98.61,98.545,98.55,28
20160601|2016-03-01 12:00,1,98.515,98.515,98.515,98.515,2
20160601|2016-03-01 12:30,1,98.475,98.48,98.455,98.465,23
20160601|2016-03-01 13:00,1,98.44,98.47,98.435,98.445,37
20160601|2016-03-01 13:30,1,98.46,98.475,98.455,98.47,47
20160601|2016-03-01 14:00,1,98.48,98.485,98.43,98.43,5
20160601|2016-03-01 14:30,1,98.43,98.445,98.425,98.445,4
20160601|2016-03-01 15:30,1,98.455,98.47,98.455,98.455,12
20160601|2016-03-01 19:00,2,98.44,98.48,98.44,98.48,15
20160601|2016-03-01 19:30,2,98.45,98.455,98.45,98.455,5
20160601|2016-03-01 20:00,2,98.48,98.495,98.475,98.475,6
20160601|2016-03-01 20:30,2,98.49,98.5,98.49,98.5,2
20160601|2016-03-01 21:00,2,98.49,98.49,98.49,98.49,1
20160601|2016-03-01 21:30,2,98.5,98.5,98.5,98.5,1
20160601|2016-03-01 23:00,2,98.52,98.52,98.52,98.52,2
20160601|2016-03-01 23:30,2,98.5,98.51,98.47,98.51,15
20160601|2016-03-02 00:00,2,98.485,98.485,98.48,98.48,21
20160601|2016-03-02 00:30,2,98.495,98.59,98.495,98.59,5
20160601|2016-03-02 01:00,2,98.605,98.605,98.59,98.595,6
20160601|2016-03-02 01:30,2,98.565,98.565,98.5,98.54,13
20160601|2016-03-02 02:00,2,98.55,98.55,98.48,98.535,37
20160601|2016-03-02 02:30,2,98.505,98.605,98.505,98.59,31
20160601|2016-03-02 03:00,2,98.565,98.595,98.565,98.595,3
20160601|2016-03-02 03:30,2,98.605,98.61,98.55,98.55,8
20160601|2016-03-02 04:00,2,98.565,98.565,98.565,98.565,6
20160601|2016-03-02 04:30,2,98.575,98.575,98.575,98.575,1
20160601|2016-03-02 05:00,2,98.545,98.545,98.545,98.545,3
20160601|2016-03-02 05:30,2,98.6,98.605,98.6,98.605,3
20160601|2016-03-02 06:00,2,98.59,98.605,98.585,98.59,13
20160601|2016-03-02 06:30,2,98.575,98.6,98.545,98.55,44
20160601|2016-03-02 07:00,2,98.62,98.68,98.515,98.6,65
20160601|2016-03-02 07:30,2,98.54,98.635,98.51,98.62,39
20160601|2016-03-02 08:00,2,98.595,98.675,98.55,98.6,22
20160601|2016-03-02 08:30,2,98.6,98.7,98.595,98.595,49
20160601|2016-03-02 09:00,2,98.62,98.65,98.52,98.53,77
20160601|2016-03-02 09:30,2,98.55,98.61,98.55,98.61,22
20160601|2016-03-02 10:00,2,98.62,98.635,98.57,98.6,32
20160601|2016-03-02 10:30,2,98.6,98.6,98.55,98.55,9
20160601|2016-03-02 11:00,2,98.565,98.565,98.53,98.55,6
20160601|2016-03-02 11:30,2,98.52,98.52,98.45,98.45,50
20160601|2016-03-02 12:00,2,98.47,98.47,98.37,98.375,43
20160601|2016-03-02 12:30,2,98.35,98.385,98.31,98.31,23
20160601|2016-03-02 13:00,2,98.325,98.325,98.26,98.275,14
20160601|2016-03-02 13:30,2,98.265,98.33,98.255,98.33,73
20160601|2016-03-02 14:00,2,98.315,98.325,98.295,98.32,14
20160601|2016-03-02 14:30,2,98.325,98.325,98.295,98.295,3
20160601|2016-03-02 15:00,2,98.305,98.305,98.305,98.305,2
20160601|2016-03-02 15:30,2,98.3,98.3,98.29,98.29,2
20160601|2016-03-02 19:00,3,98.335,98.335,98.32,98.32,4
20160601|2016-03-02 19:30,3,98.325,98.33,98.31,98.31,35
20160601|2016-03-02 20:00,3,98.3,98.305,98.29,98.3,104
20160601|2016-03-02 20:30,3,98.3,98.34,98.3,98.34,44
20160601|2016-03-02 21:30,3,98.365,98.4,98.36,98.4,17
20160601|2016-03-02 22:00,3,98.415,98.415,98.4,98.4,5
20160601|2016-03-02 22:30,3,98.42,98.42,98.415,98.415,2
20160601|2016-03-02 23:00,3,98.44,98.44,98.42,98.42,19
20160601|2016-03-02 23:30,3,98.42,98.42,98.42,98.42,2
20160601|2016-03-03 00:00,3,98.42,98.42,98.39,98.405,5
20160601|2016-03-03 00:30,3,98.41,98.41,98.39,98.405,7
20160601|2016-03-03 01:00,3,98.405,98.41,98.395,98.41,4
20160601|2016-03-03 01:30,3,98.405,98.405,98.365,98.365,4
20160601|2016-03-03 02:00,3,98.375,98.425,98.375,98.385,16
20160601|2016-03-03 02:30,3,98.37,98.38,98.33,98.33,10
20160601|2016-03-03 03:00,3,98.32,98.39,98.32,98.39,18
20160601|2016-03-03 03:30,3,98.39,98.395,98.375,98.375,5
20160601|2016-03-03 04:00,3,98.34,98.34,98.3,98.3,13
20160601|2016-03-03 04:30,3,98.305,98.345,98.305,98.31,7
20160601|2016-03-03 05:00,3,98.325,98.345,98.32,98.345,8
20160601|2016-03-03 06:00,3,98.3,98.3,98.25,98.25,18
20160601|2016-03-03 06:30,3,98.25,98.25,98.105,98.105,77
20160601|2016-03-03 07:00,3,98.1,98.21,98.095,98.21,142
20160601|2016-03-03 07:30,3,98.205,98.205,98.11,98.13,11
20160601|2016-03-03 08:00,3,98.125,98.215,98.075,98.155,66
20160601|2016-03-03 08:30,3,98.13,98.13,97.905,97.91,260
20160601|2016-03-03 09:00,3,97.895,97.99,97.835,97.925,136
20160601|2016-03-03 09:30,3,97.93,97.935,97.82,97.825,182
20160601|2016-03-03 10:00,3,97.845,97.865,97.73,97.73,237
20160601|2016-03-03 10:30,3,97.745,97.775,97.56,97.75,103
20160601|2016-03-03 11:00,3,97.775,97.87,97.74,97.87,26
20160601|2016-03-03 11:30,3,97.845,97.845,97.74,97.755,11
20160601|2016-03-03 12:00,3,97.745,97.745,97.68,97.69,4
20160601|2016-03-03 12:30,3,97.675,97.675,97.61,97.615,27
20160601|2016-03-03 13:00,3,97.64,97.68,97.62,97.66,60
20160601|2016-03-03 13:30,3,97.655,97.695,97.655,97.69,30
20160601|2016-03-03 14:00,3,97.67,97.67,97.635,97.635,39
20160601|2016-03-03 14:30,3,97.635,97.65,97.63,97.65,10
20160601|2016-03-03 15:00,3,97.655,97.655,97.655,97.655,10
20160601|2016-03-03 15:30,3,97.705,97.705,97.67,97.67,14
20160601|2016-03-03 19:00,4,97.735,97.775,97.71,97.775,15
20160601|2016-03-03 19:30,4,97.755,97.78,97.755,97.78,5
20160601|2016-03-03 20:00,4,97.745,97.79,97.745,97.79,17
20160601|2016-03-03 20:30,4,97.805,97.82,97.805,97.815,24
20160601|2016-03-03 21:00,4,97.825,97.83,97.785,97.785,8
20160601|2016-03-03 21:30,4,97.79,97.8,97.76,97.77,14
20160601|2016-03-03 22:00,4,97.79,97.79,97.79,97.79,1
20160601|2016-03-03 22:30,4,97.79,97.79,97.79,97.79,1
20160601|2016-03-03 23:00,4,97.805,97.805,97.785,97.785,5
20160601|2016-03-03 23:30,4,97.76,97.77,97.75,97.77,22
20160601|2016-03-04 00:00,4,97.755,97.755,97.75,97.75,11
20160601|2016-03-04 00:30,4,97.77,97.77,97.77,97.77,1
20160601|2016-03-04 01:00,4,97.795,97.8,97.795,97.795,3
20160601|2016-03-04 01:30,4,97.8,97.805,97.765,97.765,4
20160601|2016-03-04 02:00,4,97.79,97.875,97.79,97.875,70
20160601|2016-03-04 02:30,4,97.89,97.9,97.885,97.885,4
20160601|2016-03-04 03:00,4,97.82,97.835,97.72,97.73,65
20160601|2016-03-04 03:30,4,97.71,97.74,97.645,97.74,92
20160601|2016-03-04 04:00,4,97.73,97.735,97.68,97.68,8
20160601|2016-03-04 04:30,4,97.67,97.67,97.625,97.625,10
20160601|2016-03-04 05:00,4,97.63,97.63,97.6,97.605,19
20160601|2016-03-04 05:30,4,97.6,97.64,97.6,97.64,60
20160601|2016-03-04 06:00,4,97.6,97.675,97.585,97.67,34
20160601|2016-03-04 06:30,4,97.675,97.705,97.66,97.695,65
20160601|2016-03-04 07:00,4,97.685,97.71,97.64,97.68,124
20160601|2016-03-04 07:30,4,97.725,98.14,97.575,97.58,497
20160601|2016-03-04 08:00,4,97.63,97.73,97.28,97.59,805
20160601|2016-03-04 08:30,4,97.575,97.575,97.13,97.25,256
20160601|2016-03-04 09:00,4,97.215,97.35,97.14,97.335,110
20160601|2016-03-04 09:30,4,97.35,97.54,97.35,97.41,138
20160601|2016-03-04 10:00,4,97.38,97.4,97.27,97.33,178
20160601|2016-03-04 10:30,4,97.34,97.375,97.215,97.295,141
20160601|2016-03-04 11:00,4,97.35,97.43,97.35,97.395,52
20160601|2016-03-04 11:30,4,97.4,97.46,97.36,97.46,19
20160601|2016-03-04 12:00,4,97.405,97.45,97.405,97.45,14
20160601|2016-03-04 12:30,4,97.485,97.495,97.47,97.47,25
20160601|2016-03-04 13:00,4,97.475,97.475,97.445,97.455,14
20160601|2016-03-04 13:30,4,97.455,97.465,97.415,97.435,72
20160601|2016-03-04 14:00,4,97.435,97.455,97.4,97.455,29
20160601|2016-03-04 14:30,4,97.455,97.46,97.385,97.385,16
20160601|2016-03-04 15:00,4,97.365,97.365,97.315,97.315,24
20160601|2016-03-04 15:30,4,97.34,97.34,97.33,97.33,4
20160601|2016-03-06 17:00,7,97.415,97.425,97.4,97.425,5
20160601|2016-03-06 17:30,7,97.455,97.47,97.43,97.46,8
20160601|2016-03-06 18:00,7,97.425,97.435,97.425,97.425,10
20160601|2016-03-06 18:30,7,97.435,97.435,97.415,97.415,5
20160601|2016-03-06 19:00,7,97.4,97.405,97.385,97.405,27
20160601|2016-03-06 19:30,7,97.405,97.49,97.405,97.48,114
20160601|2016-03-06 20:00,7,97.465,97.465,97.45,97.45,7
20160601|2016-03-06 20:30,7,97.445,97.445,97.44,97.44,2
20160601|2016-03-06 21:00,7,97.43,97.43,97.43,97.43,2
20160601|2016-03-06 21:30,7,97.445,97.46,97.445,97.46,91
20160601|2016-03-06 22:00,7,97.445,97.445,97.435,97.445,6
20160601|2016-03-06 22:30,7,97.46,97.46,97.455,97.455,4
20160601|2016-03-06 23:00,7,97.455,97.455,97.455,97.455,1
20160601|2016-03-06 23:30,7,97.435,97.435,97.435,97.435,3
20160601|2016-03-07 00:00,7,97.43,97.44,97.425,97.435,7
20160601|2016-03-07 00:30,7,97.425,97.425,97.425,97.425,2
20160601|2016-03-07 01:00,7,97.455,97.53,97.44,97.53,62
20160601|2016-03-07 01:30,7,97.52,97.61,97.515,97.585,87
20160601|2016-03-07 02:00,7,97.58,97.725,97.565,97.685,58
20160601|2016-03-07 02:30,7,97.69,97.74,97.665,97.73,29
20160601|2016-03-07 03:00,7,97.7,97.715,97.685,97.7,6
20160601|2016-03-07 03:30,7,97.65,97.705,97.65,97.65,15
20160601|2016-03-07 04:00,7,97.715,97.715,97.68,97.68,6
20160601|2016-03-07 04:30,7,97.67,97.705,97.67,97.705,32
20160601|2016-03-07 05:00,7,97.695,97.785,97.69,97.785,65
20160601|2016-03-07 05:30,7,97.775,97.775,97.715,97.725,21
20160601|2016-03-07 06:00,7,97.725,97.725,97.6,97.6,63
20160601|2016-03-07 06:30,7,97.645,97.73,97.63,97.715,36
20160601|2016-03-07 07:00,7,97.74,97.74,97.655,97.675,84
20160601|2016-03-07 07:30,7,97.665,97.69,97.65,97.67,51
20160601|2016-03-07 08:00,7,97.68,97.74,97.68,97.695,27
20160601|2016-03-07 08:30,7,97.72,97.72,97.645,97.695,39
20160601|2016-03-07 09:00,7,97.715,97.73,97.565,97.585,171
20160601|2016-03-07 09:30,7,97.585,97.59,97.415,97.42,205
20160601|2016-03-07 10:00,7,97.46,97.49,97.395,97.395,182
20160601|2016-03-07 10:30,7,97.39,97.39,97.25,97.29,126
20160601|2016-03-07 11:00,7,97.285,97.285,97.15,97.15,262
20160601|2016-03-07 11:30,7,97.17,97.195,97.11,97.13,164
20160601|2016-03-07 12:00,7,97.155,97.23,97.15,97.2,152
20160601|2016-03-07 12:30,7,97.2,97.24,97.195,97.235,137
20160601|2016-03-07 13:00,7,97.245,97.245,97.17,97.175,132
20160601|2016-03-07 13:30,7,97.175,97.225,97.155,97.155,91
20160601|2016-03-07 14:00,7,97.165,97.195,97.145,97.185,33
20160601|2016-03-07 14:30,7,97.185,97.185,97.17,97.185,18
20160601|2016-03-07 15:00,7,97.155,97.155,97.155,97.155,1
20160601|2016-03-07 15:30,7,97.19,97.205,97.19,97.205,5
20160601|2016-03-07 19:00,8,97.145,97.18,97.12,97.18,135
20160601|2016-03-07 19:30,8,97.17,97.195,97.105,97.135,85
20160601|2016-03-07 20:00,8,97.115,97.12,97.075,97.1,67
20160601|2016-03-07 20:30,8,97.1,97.13,97.095,97.11,10
20160601|2016-03-07 21:00,8,97.115,97.135,97.115,97.12,16
20160601|2016-03-07 21:30,8,97.135,97.15,97.135,97.145,6
20160601|2016-03-07 22:00,8,97.155,97.165,97.14,97.15,18
20160601|2016-03-07 22:30,8,97.16,97.2,97.16,97.2,34
20160601|2016-03-07 23:00,8,97.195,97.195,97.19,97.19,8
20160601|2016-03-07 23:30,8,97.175,97.19,97.175,97.185,8
20160601|2016-03-08 00:00,8,97.175,97.185,97.165,97.165,20
20160601|2016-03-08 00:30,8,97.17,97.195,97.15,97.17,68
20160601|2016-03-08 01:00,8,97.16,97.16,97.04,97.055,352
20160601|2016-03-08 01:30,8,97.07,97.09,97,97.04,140
20160601|2016-03-08 02:00,8,97.005,97.11,96.975,97.105,101
20160601|2016-03-08 02:30,8,97.09,97.15,97.065,97.1,103
20160601|2016-03-08 03:00,8,97.08,97.095,97.02,97.095,28
20160601|2016-03-08 03:30,8,97.15,97.195,97.14,97.185,54
20160601|2016-03-08 04:00,8,97.175,97.185,97.09,97.1,19
20160601|2016-03-08 04:30,8,97.115,97.235,97.115,97.19,22
20160601|2016-03-08 05:00,8,97.24,97.3,97.23,97.235,23
20160601|2016-03-08 05:30,8,97.235,97.265,97.2,97.2,31
20160601|2016-03-08 06:00,8,97.27,97.27,97.155,97.155,25
20160601|2016-03-08 06:30,8,97.14,97.18,97.14,97.165,82
20160601|2016-03-08 07:00,8,97.175,97.175,97.085,97.16,90
20160601|2016-03-08 07:30,8,97.175,97.195,97.08,97.08,235
20160601|2016-03-08 08:00,8,97.085,97.115,97.01,97.02,94
20160601|2016-03-08 08:30,8,97.02,97.1,96.98,97.08,163
20160601|2016-03-08 09:00,8,97.095,97.165,97.035,97.11,110
20160601|2016-03-08 09:30,8,97.1,97.135,96.945,96.945,134
20160601|2016-03-08 10:00,8,96.955,97.035,96.955,97,198
20160601|2016-03-08 10:30,8,97.03,97.125,97.03,97.11,61
20160601|2016-03-08 11:00,8,97.095,97.175,97.045,97.17,80
20160601|2016-03-08 11:30,8,97.175,97.185,97.135,97.155,122
20160601|2016-03-08 12:00,8,97.155,97.265,97.155,97.25,163
20160601|2016-03-08 12:30,8,97.25,97.335,97.25,97.28,78
20160601|2016-03-08 13:00,8,97.29,97.3,97.26,97.265,19
20160601|2016-03-08 13:30,8,97.275,97.275,97.23,97.26,14
20160601|2016-03-08 14:00,8,97.265,97.28,97.215,97.24,37
20160601|2016-03-08 14:30,8,97.235,97.27,97.235,97.265,93
20160601|2016-03-08 15:00,8,97.265,97.265,97.26,97.26,4
20160601|2016-03-08 15:30,8,97.245,97.245,97.205,97.205,14
20160601|2016-03-08 19:00,9,97.32,97.39,97.315,97.39,97
20160601|2016-03-08 19:30,9,97.39,97.45,97.39,97.41,72
20160601|2016-03-08 20:00,9,97.415,97.45,97.405,97.425,52
20160601|2016-03-08 20:30,9,97.425,97.465,97.425,97.445,78
20160601|2016-03-08 21:00,9,97.445,97.47,97.43,97.47,28
20160601|2016-03-08 21:30,9,97.46,97.5,97.46,97.5,137
20160601|2016-03-08 22:00,9,97.5,97.53,97.49,97.525,35
20160601|2016-03-08 22:30,9,97.5,97.5,97.49,97.49,20
20160601|2016-03-08 23:00,9,97.48,97.48,97.47,97.48,29
20160601|2016-03-08 23:30,9,97.48,97.48,97.455,97.455,15
20160601|2016-03-09 00:00,9,97.465,97.48,97.43,97.43,25
20160601|2016-03-09 00:30,9,97.41,97.46,97.41,97.455,8
20160601|2016-03-09 01:00,9,97.43,97.45,97.39,97.4,72
20160601|2016-03-09 01:30,9,97.395,97.415,97.335,97.35,152
20160601|2016-03-09 02:00,9,97.385,97.495,97.38,97.47,71
20160601|2016-03-09 02:30,9,97.48,97.485,97.385,97.395,20
20160601|2016-03-09 03:00,9,97.395,97.415,97.36,97.39,52
20160601|2016-03-09 03:30,9,97.395,97.415,97.39,97.415,16
20160601|2016-03-09 04:00,9,97.42,97.42,97.34,97.35,19
20160601|2016-03-09 04:30,9,97.35,97.48,97.35,97.43,24
20160601|2016-03-09 05:00,9,97.435,97.435,97.42,97.42,3
20160601|2016-03-09 05:30,9,97.47,97.47,97.415,97.415,5
20160601|2016-03-09 06:00,9,97.405,97.405,97.375,97.395,37
20160601|2016-03-09 06:30,9,97.42,97.435,97.365,97.425,54
20160601|2016-03-09 07:00,9,97.415,97.495,97.385,97.49,101
20160601|2016-03-09 07:30,9,97.495,97.6,97.495,97.58,189
20160601|2016-03-09 08:00,9,97.575,97.62,97.525,97.6,128
20160601|2016-03-09 08:30,9,97.59,97.63,97.505,97.52,316
20160601|2016-03-09 09:00,9,97.5,97.52,97.32,97.345,349
20160601|2016-03-09 09:30,9,97.355,97.375,97.105,97.16,488
20160601|2016-03-09 10:00,9,97.165,97.175,97.035,97.115,591
20160601|2016-03-09 10:30,9,97.1,97.105,97,97.07,226
20160601|2016-03-09 11:00,9,97.065,97.07,97,97.02,180
20160601|2016-03-09 11:30,9,97.025,97.035,96.98,97.03,292
20160601|2016-03-09 12:00,9,97.03,97.07,97.015,97.07,43
20160601|2016-03-09 12:30,9,97.07,97.13,97.06,97.105,195
20160601|2016-03-09 13:00,9,97.11,97.195,97.105,97.175,391
20160601|2016-03-09 13:30,9,97.165,97.26,97.16,97.23,430
20160601|2016-03-09 14:00,9,97.23,97.275,97.19,97.205,336
20160601|2016-03-09 14:30,9,97.2,97.245,97.195,97.225,283
20160601|2016-03-09 15:00,9,97.225,97.24,97.21,97.21,57
20160601|2016-03-09 15:30,9,97.255,97.255,97.255,97.255,4
20160601|2016-03-09 19:00,10,97.35,97.41,97.34,97.4,102
20160601|2016-03-09 19:30,10,97.4,97.455,97.4,97.405,247
20160601|2016-03-09 20:00,10,97.39,97.415,97.39,97.395,108
20160601|2016-03-09 20:30,10,97.39,97.42,97.38,97.385,57
20160601|2016-03-09 21:00,10,97.385,97.385,97.375,97.38,55
20160601|2016-03-09 21:30,10,97.41,97.49,97.41,97.485,130
20160601|2016-03-09 22:00,10,97.485,97.485,97.455,97.46,56
20160601|2016-03-09 22:30,10,97.46,97.46,97.445,97.455,10
20160601|2016-03-09 23:00,10,97.45,97.455,97.435,97.44,21
20160601|2016-03-09 23:30,10,97.45,97.455,97.425,97.425,57
20160601|2016-03-10 00:00,10,97.425,97.46,97.425,97.43,335
20160601|2016-03-10 00:30,10,97.43,97.445,97.405,97.445,210
20160601|2016-03-10 01:00,10,97.455,97.525,97.435,97.51,480
20160601|2016-03-10 01:30,10,97.515,97.52,97.475,97.475,91
20160601|2016-03-10 02:00,10,97.475,97.52,97.405,97.415,194
20160601|2016-03-10 02:30,10,97.425,97.445,97.4,97.445,84
20160601|2016-03-10 03:00,10,97.45,97.475,97.43,97.45,66
20160601|2016-03-10 03:30,10,97.46,97.5,97.43,97.455,233
20160601|2016-03-10 04:00,10,97.46,97.46,97.405,97.445,116
20160601|2016-03-10 04:30,10,97.435,97.435,97.335,97.39,510
20160601|2016-03-10 05:00,10,97.385,97.485,97.375,97.485,394
20160601|2016-03-10 05:30,10,97.485,97.485,97.42,97.425,287
20160601|2016-03-10 06:00,10,97.435,97.435,97.355,97.39,343
20160601|2016-03-10 06:30,10,97.395,98.305,97.335,98.3,3842
20160601|2016-03-10 07:00,10,98.29,98.38,98.105,98.32,2667
20160601|2016-03-10 07:30,10,98.325,98.5,97.485,97.835,8954
20160601|2016-03-10 08:00,10,97.835,97.895,96.585,97.24,11318
20160601|2016-03-10 08:30,10,97.245,97.255,96.87,97.15,5415
20160601|2016-03-10 09:00,10,97.135,97.155,96.475,96.6,4673
20160601|2016-03-10 09:30,10,96.58,96.58,96.335,96.425,2300
20160601|2016-03-10 10:00,10,96.43,96.54,96.28,96.365,2603
20160601|2016-03-10 10:30,10,96.35,96.39,96.145,96.345,1041
20160601|2016-03-10 11:00,10,96.34,96.42,96.09,96.215,1031
20160601|2016-03-10 11:30,10,96.21,96.22,95.985,96.15,1778
20160601|2016-03-10 12:00,10,96.145,96.18,96.085,96.11,584
20160601|2016-03-10 12:30,10,96.095,96.14,96.06,96.085,710
20160601|2016-03-10 13:00,10,96.08,96.09,96.005,96.02,508
20160601|2016-03-10 13:30,10,96.05,96.145,96.03,96.13,1353
20160601|2016-03-10 14:00,10,96.13,96.28,96.13,96.265,673
20160601|2016-03-10 14:30,10,96.275,96.285,96.235,96.265,307
20160601|2016-03-10 15:00,10,96.265,96.275,96.225,96.25,183
20160601|2016-03-10 15:30,10,96.21,96.255,96.195,96.255,48
20160601|2016-03-10 19:00,11,96.24,96.24,96.045,96.12,585
20160601|2016-03-10 19:30,11,96.1,96.24,96.09,96.215,236
20160601|2016-03-10 20:00,11,96.225,96.26,96.21,96.22,106
20160601|2016-03-10 20:30,11,96.225,96.265,96.21,96.245,107
20160601|2016-03-10 21:00,11,96.245,96.29,96.215,96.28,243
20160601|2016-03-10 21:30,11,96.27,96.325,96.265,96.315,74
20160601|2016-03-10 22:00,11,96.32,96.34,96.27,96.335,86
20160601|2016-03-10 22:30,11,96.34,96.34,96.295,96.31,379
20160601|2016-03-10 23:00,11,96.315,96.32,96.285,96.3,56
20160601|2016-03-10 23:30,11,96.31,96.31,96.245,96.245,162
20160601|2016-03-11 00:00,11,96.245,96.295,96.21,96.295,174
20160601|2016-03-11 00:30,11,96.3,96.34,96.245,96.34,187
20160601|2016-03-11 01:00,11,96.325,96.41,96.21,96.385,514
20160601|2016-03-11 01:30,11,96.38,96.48,96.315,96.45,546
20160601|2016-03-11 02:00,11,96.455,96.625,96.385,96.595,1326
20160601|2016-03-11 02:30,11,96.59,96.665,96.575,96.6,472
20160601|2016-03-11 03:00,11,96.615,96.62,96.435,96.475,715
20160601|2016-03-11 03:30,11,96.46,96.605,96.41,96.605,493
20160601|2016-03-11 04:00,11,96.605,96.705,96.585,96.625,648
20160601|2016-03-11 04:30,11,96.635,96.745,96.6,96.735,595
20160601|2016-03-11 05:00,11,96.74,96.745,96.665,96.72,412
20160601|2016-03-11 05:30,11,96.725,96.76,96.62,96.625,624
20160601|2016-03-11 06:00,11,96.63,96.63,96.53,96.62,369
20160601|2016-03-11 06:30,11,96.615,96.705,96.59,96.665,409
20160601|2016-03-11 07:00,11,96.67,96.73,96.55,96.575,916
20160601|2016-03-11 07:30,11,96.58,96.61,96.485,96.515,1022
20160601|2016-03-11 08:00,11,96.52,96.56,96.46,96.475,752
20160601|2016-03-11 08:30,11,96.47,96.52,96.28,96.295,1289
20160601|2016-03-11 09:00,11,96.3,96.335,96.125,96.15,1958
20160601|2016-03-11 09:30,11,96.15,96.335,96.1,96.215,1314
20160601|2016-03-11 10:00,11,96.215,96.235,96.12,96.15,1011
20160601|2016-03-11 10:30,11,96.155,96.16,95.975,96.065,1855
20160601|2016-03-11 11:00,11,96.055,96.17,96.055,96.135,678
20160601|2016-03-11 11:30,11,96.14,96.285,96.14,96.195,901
20160601|2016-03-11 12:00,11,96.205,96.215,96.165,96.205,410
20160601|2016-03-11 12:30,11,96.21,96.215,96.16,96.185,330
20160601|2016-03-11 13:00,11,96.195,96.235,96.175,96.23,406
20160601|2016-03-11 13:30,11,96.225,96.24,96.2,96.225,612
20160601|2016-03-11 14:00,11,96.215,96.29,96.205,96.28,232
20160601|2016-03-11 14:30,11,96.27,96.285,96.23,96.275,225
20160601|2016-03-11 15:00,11,96.275,96.285,96.25,96.26,93
20160601|2016-03-11 15:30,11,96.26,96.3,96.25,96.27,56
20160601|2016-03-13 17:00,14,96.31,96.325,96.19,96.21,36
20160601|2016-03-13 17:30,14,96.2,96.2,96.18,96.18,6
20160601|2016-03-13 18:00,14,96.185,96.225,96.135,96.16,18
20160601|2016-03-13 18:30,14,96.15,96.205,96.14,96.195,22
20160601|2016-03-13 19:00,14,96.235,96.275,96.205,96.21,82
20160601|2016-03-13 19:30,14,96.22,96.29,96.215,96.29,144
20160601|2016-03-13 20:00,14,96.285,96.315,96.27,96.295,171
20160601|2016-03-13 20:30,14,96.3,96.305,96.25,96.28,92
20160601|2016-03-13 21:00,14,96.27,96.285,96.235,96.265,112
20160601|2016-03-13 21:30,14,96.26,96.275,96.24,96.24,48
20160601|2016-03-13 22:00,14,96.24,96.25,96.23,96.24,29
20160601|2016-03-13 22:30,14,96.24,96.245,96.225,96.24,84
20160601|2016-03-13 23:00,14,96.24,96.25,96.235,96.235,23
20160601|2016-03-13 23:30,14,96.23,96.23,96.195,96.195,78
20160601|2016-03-14 00:00,14,96.205,96.23,96.19,96.2,42
20160601|2016-03-14 00:30,14,96.215,96.26,96.185,96.25,38
20160601|2016-03-14 01:00,14,96.245,96.245,96.22,96.23,51
20160601|2016-03-14 01:30,14,96.23,96.31,96.225,96.31,39
20160601|2016-03-14 02:00,14,96.315,96.33,96.245,96.31,256
20160601|2016-03-14 02:30,14,96.3,96.39,96.3,96.38,216
20160601|2016-03-14 03:00,14,96.345,96.53,96.345,96.53,610
20160601|2016-03-14 03:30,14,96.515,96.53,96.48,96.505,221
20160601|2016-03-14 04:00,14,96.5,96.51,96.37,96.39,570
20160601|2016-03-14 04:30,14,96.385,96.415,96.355,96.405,336
20160601|2016-03-14 05:00,14,96.39,96.505,96.39,96.505,220
20160601|2016-03-14 05:30,14,96.495,96.55,96.485,96.5,307
20160601|2016-03-14 06:00,14,96.5,96.52,96.47,96.505,295
20160601|2016-03-14 06:30,14,96.505,96.575,96.465,96.535,353
20160601|2016-03-14 07:00,14,96.535,96.54,96.445,96.46,416
20160601|2016-03-14 07:30,14,96.46,96.46,96.335,96.395,867
20160601|2016-03-14 08:00,14,96.4,96.525,96.375,96.525,1170
20160601|2016-03-14 08:30,14,96.525,96.625,96.515,96.55,959
20160601|2016-03-14 09:00,14,96.56,96.6,96.505,96.52,700
20160601|2016-03-14 09:30,14,96.515,96.64,96.465,96.61,1317
20160601|2016-03-14 10:00,14,96.605,96.65,96.555,96.61,513
20160601|2016-03-14 10:30,14,96.625,96.655,96.545,96.555,577
20160601|2016-03-14 11:00,14,96.555,96.565,96.44,96.52,804
20160601|2016-03-14 11:30,14,96.525,96.595,96.505,96.575,466
20160601|2016-03-14 12:00,14,96.58,96.64,96.535,96.605,447
20160601|2016-03-14 12:30,14,96.605,96.705,96.59,96.695,534
20160601|2016-03-14 13:00,14,96.695,96.725,96.675,96.715,390
20160601|2016-03-14 13:30,14,96.705,96.74,96.645,96.65,679
20160601|2016-03-14 14:00,14,96.645,96.655,96.615,96.635,248
20160601|2016-03-14 14:30,14,96.64,96.655,96.625,96.64,89
20160601|2016-03-14 15:00,14,96.64,96.64,96.58,96.59,89
20160601|2016-03-14 15:30,14,96.59,96.61,96.575,96.605,52
20160601|2016-03-14 19:00,15,96.65,96.67,96.635,96.665,66
20160601|2016-03-14 19:30,15,96.65,96.7,96.65,96.675,112
20160601|2016-03-14 20:00,15,96.675,96.675,96.615,96.635,65
20160601|2016-03-14 20:30,15,96.635,96.64,96.605,96.605,76
20160601|2016-03-14 21:00,15,96.6,96.62,96.57,96.6,120
20160601|2016-03-14 21:30,15,96.6,96.65,96.58,96.605,113
20160601|2016-03-14 22:00,15,96.61,96.64,96.595,96.63,76
20160601|2016-03-14 22:30,15,96.63,96.685,96.545,96.57,247
20160601|2016-03-14 23:00,15,96.565,96.595,96.56,96.575,104
20160601|2016-03-14 23:30,15,96.56,96.57,96.545,96.57,54
20160601|2016-03-15 00:00,15,96.565,96.61,96.565,96.595,64
20160601|2016-03-15 00:30,15,96.605,96.655,96.6,96.605,242
20160601|2016-03-15 01:00,15,96.605,96.62,96.595,96.615,101
20160601|2016-03-15 01:30,15,96.61,96.62,96.575,96.59,69
20160601|2016-03-15 02:00,15,96.59,96.725,96.575,96.7,391
20160601|2016-03-15 02:30,15,96.69,96.7,96.52,96.55,353
20160601|2016-03-15 03:00,15,96.545,96.605,96.5,96.6,457
20160601|2016-03-15 03:30,15,96.585,96.615,96.57,96.58,420
20160601|2016-03-15 04:00,15,96.58,96.75,96.56,96.735,320
20160601|2016-03-15 04:30,15,96.735,96.905,96.725,96.905,684
20160601|2016-03-15 05:00,15,96.9,96.905,96.755,96.78,394
20160601|2016-03-15 05:30,15,96.78,96.88,96.765,96.815,181
20160601|2016-03-15 06:00,15,96.81,96.81,96.745,96.755,186
20160601|2016-03-15 06:30,15,96.76,96.785,96.695,96.72,195
20160601|2016-03-15 07:00,15,96.715,96.745,96.62,96.62,487
20160601|2016-03-15 07:30,15,96.635,96.7,96.49,96.555,1017
20160601|2016-03-15 08:00,15,96.55,96.625,96.51,96.6,325
20160601|2016-03-15 08:30,15,96.605,96.71,96.575,96.67,586
20160601|2016-03-15 09:00,15,96.655,96.67,96.57,96.67,337
20160601|2016-03-15 09:30,15,96.67,96.815,96.665,96.765,906
20160601|2016-03-15 10:00,15,96.77,96.77,96.67,96.7,538
20160601|2016-03-15 10:30,15,96.695,96.695,96.565,96.59,852
20160601|2016-03-15 11:00,15,96.59,96.655,96.585,96.62,397
20160601|2016-03-15 11:30,15,96.625,96.745,96.615,96.725,389
20160601|2016-03-15 12:00,15,96.725,96.73,96.61,96.64,308
20160601|2016-03-15 12:30,15,96.645,96.685,96.595,96.625,455
20160601|2016-03-15 13:00,15,96.635,96.695,96.61,96.69,167
20160601|2016-03-15 13:30,15,96.695,96.715,96.655,96.655,294
20160601|2016-03-15 14:00,15,96.655,96.69,96.635,96.635,167
20160601|2016-03-15 14:30,15,96.635,96.68,96.635,96.665,129
20160601|2016-03-15 15:00,15,96.67,96.675,96.64,96.665,14
20160601|2016-03-15 15:30,15,96.65,96.665,96.64,96.65,15
20160601|2016-03-15 19:00,16,96.66,96.685,96.64,96.67,43
20160601|2016-03-15 19:30,16,96.68,96.72,96.665,96.7,83
20160601|2016-03-15 20:00,16,96.705,96.8,96.695,96.78,265
20160601|2016-03-15 20:30,16,96.8,96.8,96.735,96.74,101
20160601|2016-03-15 21:00,16,96.74,96.76,96.7,96.76,61
20160601|2016-03-15 21:30,16,96.76,96.76,96.72,96.745,90
20160601|2016-03-15 22:00,16,96.75,96.79,96.745,96.77,86
20160601|2016-03-15 22:30,16,96.76,96.765,96.75,96.76,49
20160601|2016-03-15 23:00,16,96.755,96.765,96.75,96.76,18
20160601|2016-03-15 23:30,16,96.765,96.785,96.76,96.78,26
20160601|2016-03-16 00:00,16,96.76,96.775,96.76,96.775,7
20160601|2016-03-16 00:30,16,96.785,96.8,96.775,96.785,46
20160601|2016-03-16 01:00,16,96.775,96.775,96.75,96.775,71
20160601|2016-03-16 01:30,16,96.78,96.855,96.77,96.83,104
20160601|2016-03-16 02:00,16,96.825,96.93,96.795,96.875,677
20160601|2016-03-16 02:30,16,96.88,96.915,96.86,96.9,207
20160601|2016-03-16 03:00,16,96.905,96.985,96.905,96.935,507
20160601|2016-03-16 03:30,16,96.93,96.935,96.84,96.85,199
20160601|2016-03-16 04:00,16,96.865,96.865,96.815,96.835,176
20160601|2016-03-16 04:30,16,96.84,96.885,96.825,96.835,110
20160601|2016-03-16 05:00,16,96.825,96.885,96.82,96.86,158
20160601|2016-03-16 05:30,16,96.86,96.89,96.86,96.875,53
20160601|2016-03-16 06:00,16,96.885,96.9,96.86,96.9,170
20160601|2016-03-16 06:30,16,96.905,96.93,96.855,96.86,176
20160601|2016-03-16 07:00,16,96.855,96.86,96.815,96.83,568
20160601|2016-03-16 07:30,16,96.835,97.005,96.835,96.925,1205
20160601|2016-03-16 08:00,16,96.925,97.08,96.84,96.99,937
20160601|2016-03-16 08:30,16,96.98,97.09,96.975,97.045,658
20160601|2016-03-16 09:00,16,97.045,97.05,96.955,96.975,450
20160601|2016-03-16 09:30,16,96.975,97.06,96.965,97.025,408
20160601|2016-03-16 10:00,16,97.03,97.055,96.99,97.05,462
20160601|2016-03-16 10:30,16,97.055,97.06,96.915,96.945,491
20160601|2016-03-16 11:00,16,96.935,96.97,96.86,96.89,325
20160601|2016-03-16 11:30,16,96.89,97.01,96.885,96.905,420
20160601|2016-03-16 12:00,16,96.91,96.97,96.86,96.965,243
20160601|2016-03-16 12:30,16,96.965,96.965,96.805,96.84,557
20160601|2016-03-16 13:00,16,96.8,96.8,95.875,95.9,9932
20160601|2016-03-16 13:30,16,95.915,96.09,95.67,95.9,6281
20160601|2016-03-16 14:00,16,95.9,95.935,95.705,95.705,2119
20160601|2016-03-16 14:30,16,95.705,95.775,95.56,95.65,2143
20160601|2016-03-16 15:00,16,95.66,95.72,95.625,95.66,153
20160601|2016-03-16 15:30,16,95.675,95.705,95.63,95.7,76
20160601|2016-03-16 19:00,17,95.775,95.845,95.75,95.82,373
20160601|2016-03-16 19:30,17,95.815,95.865,95.785,95.8,292
20160601|2016-03-16 20:00,17,95.785,95.81,95.695,95.805,398
20160601|2016-03-16 20:30,17,95.815,95.835,95.75,95.79,238
20160601|2016-03-16 21:00,17,95.785,95.785,95.715,95.745,134
20160601|2016-03-16 21:30,17,95.75,95.78,95.73,95.74,88
20160601|2016-03-16 22:00,17,95.735,95.765,95.73,95.735,67
20160601|2016-03-16 22:30,17,95.735,95.735,95.665,95.71,162
20160601|2016-03-16 23:00,17,95.71,95.73,95.68,95.69,65
20160601|2016-03-16 23:30,17,95.7,95.725,95.66,95.705,94
20160601|2016-03-17 00:00,17,95.7,95.71,95.645,95.67,112
20160601|2016-03-17 00:30,17,95.685,95.715,95.665,95.715,95
20160601|2016-03-17 01:00,17,95.705,95.705,95.655,95.67,144
20160601|2016-03-17 01:30,17,95.68,95.69,95.59,95.595,339
20160601|2016-03-17 02:00,17,95.6,95.61,95.405,95.495,1447
20160601|2016-03-17 02:30,17,95.495,95.495,95.375,95.375,864
20160601|2016-03-17 03:00,17,95.37,95.405,95.175,95.19,2199
20160601|2016-03-17 03:30,17,95.2,95.215,95.05,95.11,1109
20160601|2016-03-17 04:00,17,95.115,95.215,95.07,95.15,525
20160601|2016-03-17 04:30,17,95.155,95.16,95,95.05,937
20160601|2016-03-17 05:00,17,95.055,95.055,94.715,94.73,1778
20160601|2016-03-17 05:30,17,94.72,94.87,94.7,94.87,823
20160601|2016-03-17 06:00,17,94.86,94.96,94.845,94.95,525
20160601|2016-03-17 06:30,17,94.95,94.975,94.775,94.8,1098
20160601|2016-03-17 07:00,17,94.795,95.075,94.73,95.025,2637
20160601|2016-03-17 07:30,17,95.025,95.195,94.985,95,1603
20160601|2016-03-17 08:00,17,94.995,95.015,94.82,94.86,1427
20160601|2016-03-17 08:30,17,94.86,94.955,94.775,94.775,1335
20160601|2016-03-17 09:00,17,94.765,94.88,94.675,94.875,1420
20160601|2016-03-17 09:30,17,94.875,94.94,94.79,94.815,1119
20160601|2016-03-17 10:00,17,94.82,94.99,94.815,94.9,799
20160601|2016-03-17 10:30,17,94.91,94.93,94.765,94.77,718
20160601|2016-03-17 11:00,17,94.775,94.78,94.685,94.72,1153
20160601|2016-03-17 11:30,17,94.71,94.73,94.675,94.705,885
20160601|2016-03-17 12:00,17,94.705,94.77,94.695,94.76,545
20160601|2016-03-17 12:30,17,94.76,94.815,94.71,94.795,678
20160601|2016-03-17 13:00,17,94.805,94.845,94.755,94.79,409
20160601|2016-03-17 13:30,17,94.79,94.855,94.77,94.79,1364
20160601|2016-03-17 14:00,17,94.79,94.835,94.785,94.82,185
20160601|2016-03-17 14:30,17,94.815,94.84,94.77,94.775,234
20160601|2016-03-17 15:00,17,94.78,94.81,94.77,94.78,54
20160601|2016-03-17 15:30,17,94.79,94.815,94.765,94.77,59
20160601|2016-03-17 19:00,18,94.8,94.855,94.8,94.85,112
20160601|2016-03-17 19:30,18,94.84,94.84,94.75,94.75,145
20160601|2016-03-17 20:00,18,94.74,94.745,94.615,94.665,390
20160601|2016-03-17 20:30,18,94.66,94.71,94.605,94.685,496
20160601|2016-03-17 21:00,18,94.685,94.775,94.675,94.77,191
20160601|2016-03-17 21:30,18,94.775,94.775,94.74,94.755,134
20160601|2016-03-17 22:00,18,94.755,94.79,94.75,94.76,83
20160601|2016-03-17 22:30,18,94.755,94.79,94.74,94.775,25
20160601|2016-03-17 23:00,18,94.78,94.845,94.765,94.84,117
20160601|2016-03-17 23:30,18,94.845,94.845,94.8,94.83,70
20160601|2016-03-18 00:00,18,94.83,94.85,94.785,94.83,108
20160601|2016-03-18 00:30,18,94.83,94.865,94.82,94.865,174
20160601|2016-03-18 01:00,18,94.86,94.865,94.79,94.81,229
20160601|2016-03-18 01:30,18,94.81,94.92,94.81,94.89,242
20160601|2016-03-18 02:00,18,94.895,95.005,94.86,94.97,1287
20160601|2016-03-18 02:30,18,94.96,95.04,94.93,95.005,906
20160601|2016-03-18 03:00,18,95.005,95.045,94.895,94.985,1545
20160601|2016-03-18 03:30,18,94.98,95.155,94.98,95.14,536
20160601|2016-03-18 04:00,18,95.14,95.195,95.085,95.095,913
20160601|2016-03-18 04:30,18,95.09,95.12,95.005,95.07,451
20160601|2016-03-18 05:00,18,95.045,95.1,95.035,95.07,203
20160601|2016-03-18 05:30,18,95.075,95.12,95.05,95.095,284
20160601|2016-03-18 06:00,18,95.1,95.1,95.015,95.035,444
20160601|2016-03-18 06:30,18,95.035,95.035,94.97,95.015,357
20160601|2016-03-18 07:00,18,95.015,95.02,94.9,94.93,698
20160601|2016-03-18 07:30,18,94.935,94.96,94.89,94.94,543
20160601|2016-03-18 08:00,18,94.945,95.015,94.91,94.955,873
20160601|2016-03-18 08:30,18,94.95,95.005,94.85,94.91,748
20160601|2016-03-18 09:00,18,94.885,94.99,94.885,94.925,632
20160601|2016-03-18 09:30,18,94.92,94.92,94.81,94.875,974
20160601|2016-03-18 10:00,18,94.87,94.935,94.865,94.92,545
20160601|2016-03-18 10:30,18,94.915,94.99,94.89,94.89,568
20160601|2016-03-18 11:00,18,94.885,94.99,94.88,94.99,676
20160601|2016-03-18 11:30,18,94.985,95.065,94.98,95.035,539
20160601|2016-03-18 12:00,18,95.035,95.09,95.015,95.035,393
20160601|2016-03-18 12:30,18,95.035,95.065,95.015,95.05,598
20160601|2016-03-18 13:00,18,95.05,95.08,95.02,95.065,360
20160601|2016-03-18 13:30,18,95.065,95.14,95.04,95.1,2079
20160601|2016-03-18 14:00,18,95.095,95.145,95.095,95.12,337
20160601|2016-03-18 14:30,18,95.115,95.135,95.08,95.085,188
20160601|2016-03-18 15:00,18,95.085,95.095,95.055,95.085,60
20160601|2016-03-18 15:30,18,95.075,95.075,95.01,95.075,70
20160601|2016-03-20 17:00,21,95.1,95.1,95.02,95.045,66
20160601|2016-03-20 17:30,21,95.065,95.09,95.065,95.09,7
20160601|2016-03-20 18:00,21,95.08,95.115,95.075,95.075,39
20160601|2016-03-20 18:30,21,95.085,95.085,95.06,95.08,37
20160601|2016-03-20 19:00,21,95.08,95.09,95.02,95.065,62
20160601|2016-03-20 19:30,21,95.055,95.11,95.055,95.09,81
20160601|2016-03-20 20:00,21,95.07,95.09,95.055,95.07,75
20160601|2016-03-20 20:30,21,95.08,95.085,95.055,95.055,141
20160601|2016-03-20 21:00,21,95.055,95.065,95.025,95.04,59
20160601|2016-03-20 21:30,21,95.05,95.055,95.03,95.05,41
20160601|2016-03-20 22:00,21,95.055,95.095,95.05,95.095,124
20160601|2016-03-20 22:30,21,95.09,95.105,95.09,95.09,24
20160601|2016-03-20 23:00,21,95.11,95.13,95.08,95.13,34
20160601|2016-03-20 23:30,21,95.13,95.15,95.125,95.145,22
20160601|2016-03-21 00:00,21,95.135,95.16,95.13,95.15,59
20160601|2016-03-21 00:30,21,95.15,95.185,95.135,95.16,675
20160601|2016-03-21 01:00,21,95.16,95.225,95.155,95.205,304
20160601|2016-03-21 01:30,21,95.205,95.215,95.17,95.195,109
20160601|2016-03-21 02:00,21,95.19,95.24,95.16,95.2,396
20160601|2016-03-21 02:30,21,95.205,95.315,95.2,95.285,516
20160601|2016-03-21 03:00,21,95.285,95.375,95.245,95.295,429
20160601|2016-03-21 03:30,21,95.295,95.3,95.25,95.26,191
20160601|2016-03-21 04:00,21,95.26,95.335,95.22,95.23,250
20160601|2016-03-21 04:30,21,95.235,95.235,95.135,95.205,343
20160601|2016-03-21 05:00,21,95.2,95.205,95.155,95.165,207
20160601|2016-03-21 05:30,21,95.16,95.16,95.05,95.05,342
20160601|2016-03-21 06:00,21,95.06,95.135,95.045,95.13,317
20160601|2016-03-21 06:30,21,95.13,95.15,95.105,95.15,216
20160601|2016-03-21 07:00,21,95.145,95.22,95.13,95.16,615
20160601|2016-03-21 07:30,21,95.15,95.225,95.105,95.215,379
20160601|2016-03-21 08:00,21,95.215,95.22,95.145,95.18,560
20160601|2016-03-21 08:30,21,95.175,95.26,95.16,95.235,425
20160601|2016-03-21 09:00,21,95.205,95.34,95.185,95.205,548
20160601|2016-03-21 09:30,21,95.205,95.285,95.195,95.28,392
20160601|2016-03-21 10:00,21,95.27,95.3,95.21,95.23,819
20160601|2016-03-21 10:30,21,95.24,95.31,95.165,95.215,483
20160601|2016-03-21 11:00,21,95.215,95.315,95.215,95.315,361
20160601|2016-03-21 11:30,21,95.315,95.37,95.285,95.355,571
20160601|2016-03-21 12:00,21,95.36,95.405,95.315,95.34,386
20160601|2016-03-21 12:30,21,95.33,95.37,95.305,95.315,366
20160601|2016-03-21 13:00,21,95.31,95.31,95.265,95.29,315
20160601|2016-03-21 13:30,21,95.3,95.325,95.3,95.3,481
20160601|2016-03-21 14:00,21,95.3,95.35,95.3,95.325,158
20160601|2016-03-21 14:30,21,95.32,95.4,95.315,95.38,360
20160601|2016-03-21 15:00,21,95.375,95.39,95.37,95.385,36
20160601|2016-03-21 15:30,21,95.365,95.41,95.35,95.405,35
20160601|2016-03-21 19:00,22,95.445,95.49,95.43,95.435,207
20160601|2016-03-21 19:30,22,95.44,95.45,95.385,95.415,230
20160601|2016-03-21 20:00,22,95.41,95.41,95.355,95.39,152
20160601|2016-03-21 20:30,22,95.38,95.435,95.38,95.43,405
20160601|2016-03-21 21:00,22,95.44,95.45,95.385,95.39,113
20160601|2016-03-21 21:30,22,95.385,95.395,95.355,95.36,228
20160601|2016-03-21 22:00,22,95.36,95.365,95.3,95.32,181
20160601|2016-03-21 22:30,22,95.32,95.33,95.28,95.28,107
20160601|2016-03-21 23:00,22,95.275,95.325,95.275,95.315,53
20160601|2016-03-21 23:30,22,95.31,95.35,95.31,95.325,47
20160601|2016-03-22 00:00,22,95.345,95.37,95.34,95.355,79
20160601|2016-03-22 00:30,22,95.36,95.36,95.275,95.315,132
20160601|2016-03-22 01:00,22,95.315,95.325,95.275,95.29,166
20160601|2016-03-22 01:30,22,95.285,95.315,95.285,95.305,77
20160601|2016-03-22 02:00,22,95.325,95.43,95.315,95.355,390
20160601|2016-03-22 02:30,22,95.355,95.42,95.325,95.4,598
20160601|2016-03-22 03:00,22,95.39,95.69,95.37,95.61,1397
20160601|2016-03-22 03:30,22,95.615,95.74,95.575,95.71,1152
20160601|2016-03-22 04:00,22,95.715,95.715,95.595,95.66,750
20160601|2016-03-22 04:30,22,95.665,95.685,95.56,95.615,599
20160601|2016-03-22 05:00,22,95.605,95.675,95.6,95.635,354
20160601|2016-03-22 05:30,22,95.645,95.645,95.525,95.58,401
20160601|2016-03-22 06:00,22,95.58,95.625,95.57,95.625,372
20160601|2016-03-22 06:30,22,95.625,95.625,95.525,95.54,181
20160601|2016-03-22 07:00,22,95.535,95.545,95.48,95.52,432
20160601|2016-03-22 07:30,22,95.53,95.59,95.495,95.55,417
20160601|2016-03-22 08:00,22,95.545,95.7,95.525,95.58,706
20160601|2016-03-22 08:30,22,95.575,95.59,95.5,95.555,1206
20160601|2016-03-22 09:00,22,95.55,95.62,95.47,95.48,946
20160601|2016-03-22 09:30,22,95.48,95.525,95.455,95.495,380
20160601|2016-03-22 10:00,22,95.485,95.545,95.48,95.525,485
20160601|2016-03-22 10:30,22,95.52,95.55,95.465,95.54,346
20160601|2016-03-22 11:00,22,95.55,95.66,95.545,95.66,478
20160601|2016-03-22 11:30,22,95.655,95.715,95.635,95.69,668
20160601|2016-03-22 12:00,22,95.69,95.715,95.625,95.63,373
20160601|2016-03-22 12:30,22,95.635,95.72,95.63,95.64,1290
20160601|2016-03-22 13:00,22,95.64,95.75,95.635,95.72,852
20160601|2016-03-22 13:30,22,95.72,95.745,95.635,95.645,2441
20160601|2016-03-22 14:00,22,95.65,95.68,95.64,95.65,446
20160601|2016-03-22 14:30,22,95.66,95.665,95.625,95.65,344
20160601|2016-03-22 15:00,22,95.645,95.65,95.59,95.645,39
20160601|2016-03-22 15:30,22,95.655,95.67,95.645,95.67,127
20160601|2016-03-22 19:00,23,95.64,95.7,95.63,95.69,82
20160601|2016-03-22 19:30,23,95.67,95.675,95.64,95.645,58
20160601|2016-03-22 20:00,23,95.65,95.655,95.63,95.645,43
20160601|2016-03-22 20:30,23,95.64,95.7,95.64,95.68,63
20160601|2016-03-22 21:00,23,95.685,95.7,95.68,95.695,77
20160601|2016-03-22 21:30,23,95.7,95.72,95.69,95.69,94
20160601|2016-03-22 22:00,23,95.69,95.715,95.69,95.715,30
20160601|2016-03-22 22:30,23,95.71,95.73,95.71,95.725,86
20160601|2016-03-22 23:00,23,95.73,95.78,95.72,95.775,141
20160601|2016-03-22 23:30,23,95.78,95.795,95.765,95.775,133
20160601|2016-03-23 00:00,23,95.775,95.775,95.735,95.765,123
20160601|2016-03-23 00:30,23,95.76,95.8,95.745,95.785,68
20160601|2016-03-23 01:00,23,95.785,95.785,95.75,95.755,140
20160601|2016-03-23 01:30,23,95.75,95.85,95.75,95.85,96
20160601|2016-03-23 02:00,23,95.85,95.935,95.825,95.86,650
20160601|2016-03-23 02:30,23,95.87,95.925,95.87,95.89,222
20160601|2016-03-23 03:00,23,95.895,95.925,95.865,95.885,409
20160601|2016-03-23 03:30,23,95.865,95.92,95.82,95.92,374
20160601|2016-03-23 04:00,23,95.92,95.98,95.92,95.945,318
20160601|2016-03-23 04:30,23,95.935,95.945,95.895,95.91,114
20160601|2016-03-23 05:00,23,95.915,95.98,95.915,95.975,316
20160601|2016-03-23 05:30,23,95.965,95.975,95.83,95.855,295
20160601|2016-03-23 06:00,23,95.87,95.88,95.83,95.835,148
20160601|2016-03-23 06:30,23,95.835,95.915,95.83,95.89,220
20160601|2016-03-23 07:00,23,95.89,95.975,95.875,95.975,442
20160601|2016-03-23 07:30,23,95.975,96.09,95.975,96.08,981
20160601|2016-03-23 08:00,23,96.075,96.145,95.965,95.995,1296
20160601|2016-03-23 08:30,23,95.99,96.065,95.945,96.06,1324
20160601|2016-03-23 09:00,23,96.07,96.155,96.04,96.115,837
20160601|2016-03-23 09:30,23,96.115,96.14,96.03,96.05,735
20160601|2016-03-23 10:00,23,96.05,96.125,96.045,96.085,481
20160601|2016-03-23 10:30,23,96.08,96.125,96.04,96.115,556
20160601|2016-03-23 11:00,23,96.115,96.23,96.115,96.22,914
20160601|2016-03-23 11:30,23,96.22,96.24,96.175,96.175,649
20160601|2016-03-23 12:00,23,96.18,96.185,96.095,96.095,344
20160601|2016-03-23 12:30,23,96.095,96.12,96.065,96.065,428
20160601|2016-03-23 13:00,23,96.06,96.08,96.035,96.055,291
20160601|2016-03-23 13:30,23,96.055,96.08,96.04,96.06,343
20160601|2016-03-23 14:00,23,96.07,96.08,96.06,96.065,99
20160601|2016-03-23 14:30,23,96.07,96.11,96.07,96.11,281
20160601|2016-03-23 15:00,23,96.11,96.12,96.06,96.065,67
20160601|2016-03-23 15:30,23,96.06,96.07,96.045,96.055,101
20160601|2016-03-23 19:00,24,96.095,96.125,96.095,96.115,108
20160601|2016-03-23 19:30,24,96.105,96.125,96.065,96.125,148
20160601|2016-03-23 20:00,24,96.12,96.255,96.12,96.19,1159
20160601|2016-03-23 20:30,24,96.195,96.23,96.165,96.215,131
20160601|2016-03-23 21:00,24,96.205,96.22,96.18,96.185,171
20160601|2016-03-23 21:30,24,96.19,96.205,96.17,96.205,130
20160601|2016-03-23 22:00,24,96.21,96.22,96.17,96.17,156
20160601|2016-03-23 22:30,24,96.17,96.175,96.15,96.165,140
20160601|2016-03-23 23:00,24,96.165,96.19,96.165,96.185,95
20160601|2016-03-23 23:30,24,96.185,96.235,96.185,96.2,55
20160601|2016-03-24 00:00,24,96.2,96.225,96.195,96.22,213
20160601|2016-03-24 00:30,24,96.23,96.23,96.19,96.195,90
20160601|2016-03-24 01:00,24,96.19,96.195,96.165,96.18,124
20160601|2016-03-24 01:30,24,96.18,96.25,96.18,96.25,150
20160601|2016-03-24 02:00,24,96.25,96.37,96.25,96.33,1183
20160601|2016-03-24 02:30,24,96.33,96.34,96.265,96.305,451
20160601|2016-03-24 03:00,24,96.305,96.385,96.305,96.335,308
20160601|2016-03-24 03:30,24,96.35,96.365,96.23,96.31,399
20160601|2016-03-24 04:00,24,96.3,96.33,96.25,96.25,163
20160601|2016-03-24 04:30,24,96.27,96.285,96.235,96.235,161
20160601|2016-03-24 05:00,24,96.23,96.24,96.165,96.195,331
20160601|2016-03-24 05:30,24,96.195,96.225,96.06,96.175,506
20160601|2016-03-24 06:00,24,96.18,96.245,96.16,96.225,411
20160601|2016-03-24 06:30,24,96.23,96.355,96.2,96.315,292
20160601|2016-03-24 07:00,24,96.31,96.325,96.19,96.235,386
20160601|2016-03-24 07:30,24,96.22,96.25,96.135,96.215,518
20160601|2016-03-24 08:00,24,96.215,96.295,96.19,96.255,532
20160601|2016-03-24 08:30,24,96.255,96.29,96.24,96.26,461
20160601|2016-03-24 09:00,24,96.255,96.295,96.195,96.27,692
20160601|2016-03-24 09:30,24,96.265,96.3,96.22,96.255,292
20160601|2016-03-24 10:00,24,96.25,96.295,96.205,96.205,417
20160601|2016-03-24 10:30,24,96.2,96.25,96.175,96.24,364
20160601|2016-03-24 11:00,24,96.24,96.245,96.155,96.185,352
20160601|2016-03-24 11:30,24,96.185,96.2,96.165,96.165,333
20160601|2016-03-24 12:00,24,96.165,96.195,96.105,96.115,281
20160601|2016-03-24 12:30,24,96.115,96.155,96.06,96.07,230
20160601|2016-03-24 13:00,24,96.07,96.12,96.07,96.12,307
20160601|2016-03-24 13:30,24,96.12,96.16,96.11,96.145,201
20160601|2016-03-24 14:00,24,96.14,96.165,96.125,96.15,202
20160601|2016-03-24 14:30,24,96.145,96.165,96.12,96.15,377
20160601|2016-03-24 15:00,24,96.15,96.15,96.125,96.15,34
20160601|2016-03-24 15:30,24,96.145,96.175,96.14,96.16,34
20160601|2016-03-27 17:00,28,96.27,96.37,96.27,96.31,131
20160601|2016-03-27 17:30,28,96.335,96.35,96.305,96.33,19
20160601|2016-03-27 18:00,28,96.34,96.35,96.335,96.34,30
20160601|2016-03-27 18:30,28,96.34,96.395,96.34,96.38,47
20160601|2016-03-27 19:00,28,96.38,96.41,96.355,96.4,206
20160601|2016-03-27 19:30,28,96.39,96.42,96.36,96.385,152
20160601|2016-03-27 20:00,28,96.38,96.39,96.365,96.37,73
20160601|2016-03-27 20:30,28,96.365,96.405,96.35,96.405,65
20160601|2016-03-27 21:00,28,96.4,96.415,96.395,96.4,27
20160601|2016-03-27 21:30,28,96.4,96.405,96.395,96.405,24
20160601|2016-03-27 22:00,28,96.4,96.4,96.37,96.37,16
20160601|2016-03-27 22:30,28,96.365,96.365,96.34,96.345,54
20160601|2016-03-27 23:00,28,96.345,96.35,96.33,96.33,35
20160601|2016-03-27 23:30,28,96.34,96.34,96.31,96.315,32
20160601|2016-03-28 00:00,28,96.335,96.35,96.335,96.34,48
20160601|2016-03-28 00:30,28,96.35,96.355,96.29,96.325,825
20160601|2016-03-28 01:00,28,96.32,96.345,96.28,96.315,448
20160601|2016-03-28 01:30,28,96.315,96.315,96.295,96.295,30
20160601|2016-03-28 02:00,28,96.3,96.3,96.22,96.235,202
20160601|2016-03-28 02:30,28,96.225,96.255,96.22,96.255,248
20160601|2016-03-28 03:00,28,96.26,96.26,96.195,96.25,173
20160601|2016-03-28 03:30,28,96.25,96.255,96.225,96.225,130
20160601|2016-03-28 04:00,28,96.22,96.235,96.205,96.23,39
20160601|2016-03-28 04:30,28,96.225,96.26,96.225,96.25,25
20160601|2016-03-28 05:00,28,96.25,96.26,96.24,96.26,161
20160601|2016-03-28 05:30,28,96.26,96.295,96.26,96.295,77
20160601|2016-03-28 06:00,28,96.295,96.32,96.285,96.31,90
20160601|2016-03-28 06:30,28,96.305,96.305,96.25,96.275,90
20160601|2016-03-28 07:00,28,96.27,96.27,96.22,96.23,157
20160601|2016-03-28 07:30,28,96.235,96.235,96.085,96.1,866
20160601|2016-03-28 08:00,28,96.1,96.115,95.955,95.975,799
20160601|2016-03-28 08:30,28,95.985,96,95.855,95.895,1445
20160601|2016-03-28 09:00,28,95.89,95.975,95.89,95.92,472
20160601|2016-03-28 09:30,28,95.915,95.935,95.845,95.86,640
20160601|2016-03-28 10:00,28,95.865,95.895,95.84,95.87,276
20160601|2016-03-28 10:30,28,95.88,95.945,95.85,95.91,460
20160601|2016-03-28 11:00,28,95.9,95.955,95.885,95.945,260
20160601|2016-03-28 11:30,28,95.94,96.03,95.94,96.005,376
20160601|2016-03-28 12:00,28,96,96.015,95.935,95.97,233
20160601|2016-03-28 12:30,28,95.965,95.98,95.95,95.97,134
20160601|2016-03-28 13:00,28,95.975,95.975,95.895,95.9,226
20160601|2016-03-28 13:30,28,95.895,95.945,95.89,95.945,356
20160601|2016-03-28 14:00,28,95.94,95.975,95.94,95.96,146
20160601|2016-03-28 14:30,28,95.975,95.985,95.955,95.955,183
20160601|2016-03-28 15:00,28,95.965,95.99,95.955,95.98,33
20160601|2016-03-28 15:30,28,95.99,95.995,95.975,95.98,11
20160601|2016-03-28 19:00,29,95.945,95.99,95.945,95.965,86
20160601|2016-03-28 19:30,29,95.975,95.985,95.94,95.985,56
20160601|2016-03-28 20:00,29,95.985,96.055,95.985,96.055,215
20160601|2016-03-28 20:30,29,96.06,96.09,96.01,96.03,105
20160601|2016-03-28 21:00,29,96.03,96.04,96,96.02,53
20160601|2016-03-28 21:30,29,96.015,96.075,96.015,96.03,60
20160601|2016-03-28 22:00,29,96.025,96.025,96.005,96.005,26
20160601|2016-03-28 22:30,29,96.005,96.005,95.97,96,71
20160601|2016-03-28 23:00,29,96.005,96.105,96.005,96.075,105
20160601|2016-03-28 23:30,29,96.075,96.075,96.04,96.055,70
20160601|2016-03-29 00:00,29,96.06,96.075,96.05,96.075,34
20160601|2016-03-29 00:30,29,96.075,96.11,96.06,96.075,104
20160601|2016-03-29 01:00,29,96.085,96.12,96.05,96.05,219
20160601|2016-03-29 01:30,29,96.055,96.075,96.02,96.055,118
20160601|2016-03-29 02:00,29,96.06,96.23,96.06,96.21,623
20160601|2016-03-29 02:30,29,96.2,96.21,96.13,96.145,241
20160601|2016-03-29 03:00,29,96.145,96.16,96.095,96.115,418
20160601|2016-03-29 03:30,29,96.12,96.14,96.075,96.085,235
20160601|2016-03-29 04:00,29,96.095,96.105,96.045,96.055,289
20160601|2016-03-29 04:30,29,96.055,96.1,95.9,95.98,546
20160601|2016-03-29 05:00,29,95.985,96.01,95.93,95.94,312
20160601|2016-03-29 05:30,29,95.935,95.98,95.905,95.94,346
20160601|2016-03-29 06:00,29,95.94,95.945,95.835,95.91,536
20160601|2016-03-29 06:30,29,95.905,95.985,95.84,95.92,252
20160601|2016-03-29 07:00,29,95.915,95.985,95.89,95.905,527
20160601|2016-03-29 07:30,29,95.91,95.92,95.81,95.815,573
20160601|2016-03-29 08:00,29,95.815,95.905,95.755,95.9,1357
20160601|2016-03-29 08:30,29,95.895,95.97,95.83,95.91,1101
20160601|2016-03-29 09:00,29,95.93,95.94,95.845,95.85,927
20160601|2016-03-29 09:30,29,95.85,95.995,95.78,95.985,1675
20160601|2016-03-29 10:00,29,95.98,96.045,95.93,95.97,1106
20160601|2016-03-29 10:30,29,95.96,95.98,95.87,95.88,823
20160601|2016-03-29 11:00,29,95.875,95.92,95.385,95.495,6852
20160601|2016-03-29 11:30,29,95.495,95.53,95.32,95.395,3877
20160601|2016-03-29 12:00,29,95.38,95.405,95.29,95.3,1950
20160601|2016-03-29 12:30,29,95.295,95.315,95.225,95.23,946
20160601|2016-03-29 13:00,29,95.23,95.315,95.155,95.185,1169
20160601|2016-03-29 13:30,29,95.175,95.235,95.135,95.145,940
20160601|2016-03-29 14:00,29,95.15,95.17,95.09,95.12,329
20160601|2016-03-29 14:30,29,95.12,95.13,95.08,95.125,506
20160601|2016-03-29 15:00,29,95.125,95.175,95.12,95.16,136
20160601|2016-03-29 15:30,29,95.16,95.175,95.13,95.17,36
20160601|2016-03-29 19:00,30,95.185,95.185,95.075,95.085,306
20160601|2016-03-29 19:30,30,95.08,95.14,95.075,95.125,129
20160601|2016-03-29 20:00,30,95.13,95.17,95.11,95.16,427
20160601|2016-03-29 20:30,30,95.16,95.2,95.155,95.2,872
20160601|2016-03-29 21:00,30,95.195,95.22,95.16,95.16,126
20160601|2016-03-29 21:30,30,95.165,95.185,95.145,95.145,96
20160601|2016-03-29 22:00,30,95.145,95.155,95.13,95.155,83
20160601|2016-03-29 22:30,30,95.155,95.175,95.14,95.17,50
20160601|2016-03-29 23:00,30,95.16,95.165,95.15,95.15,47
20160601|2016-03-29 23:30,30,95.15,95.15,95.125,95.15,241
20160601|2016-03-30 00:00,30,95.145,95.145,95.09,95.11,181
20160601|2016-03-30 00:30,30,95.105,95.14,95.1,95.105,87
20160601|2016-03-30 01:00,30,95.11,95.12,95.015,95.06,682
20160601|2016-03-30 01:30,30,95.06,95.085,95,95.03,701
20160601|2016-03-30 02:00,30,95.015,95.025,94.865,94.865,1034
20160601|2016-03-30 02:30,30,94.86,94.89,94.79,94.82,800
20160601|2016-03-30 03:00,30,94.815,94.87,94.795,94.8,920
20160601|2016-03-30 03:30,30,94.805,94.93,94.8,94.93,246
20160601|2016-03-30 04:00,30,94.93,94.97,94.88,94.955,828
20160601|2016-03-30 04:30,30,94.945,94.985,94.93,94.935,306
20160601|2016-03-30 05:00,30,94.935,95,94.93,94.96,223
20160601|2016-03-30 05:30,30,94.955,94.98,94.9,94.905,257
20160601|2016-03-30 06:00,30,94.905,94.98,94.82,94.85,361
20160601|2016-03-30 06:30,30,94.845,94.885,94.805,94.815,449
20160601|2016-03-30 07:00,30,94.81,94.97,94.77,94.955,1981
20160601|2016-03-30 07:30,30,94.965,94.985,94.905,94.975,781
20160601|2016-03-30 08:00,30,94.97,95.02,94.945,94.99,714
20160601|2016-03-30 08:30,30,94.985,94.99,94.83,94.835,989
20160601|2016-03-30 09:00,30,94.835,94.85,94.6,94.64,4164
20160601|2016-03-30 09:30,30,94.635,94.675,94.56,94.645,1766
20160601|2016-03-30 10:00,30,94.63,94.845,94.63,94.82,1710
20160601|2016-03-30 10:30,30,94.805,94.92,94.795,94.855,1408
20160601|2016-03-30 11:00,30,94.855,94.91,94.84,94.885,484
20160601|2016-03-30 11:30,30,94.885,94.95,94.835,94.915,539
20160601|2016-03-30 12:00,30,94.91,94.965,94.875,94.965,549
20160601|2016-03-30 12:30,30,94.965,94.965,94.89,94.925,418
20160601|2016-03-30 13:00,30,94.925,94.93,94.825,94.83,525
20160601|2016-03-30 13:30,30,94.825,94.85,94.79,94.825,659
20160601|2016-03-30 14:00,30,94.825,94.86,94.775,94.785,248
20160601|2016-03-30 14:30,30,94.775,94.815,94.76,94.81,300
20160601|2016-03-30 15:00,30,94.81,94.825,94.805,94.82,30
20160601|2016-03-30 15:30,30,94.785,94.805,94.75,94.8,147
20160601|2016-03-30 19:00,31,94.85,94.85,94.775,94.81,104
20160601|2016-03-30 19:30,31,94.81,94.925,94.795,94.875,449
20160601|2016-03-30 20:00,31,94.885,94.945,94.875,94.935,195
20160601|2016-03-30 20:30,31,94.935,94.945,94.92,94.93,562
20160601|2016-03-30 21:00,31,94.935,94.935,94.91,94.925,113
20160601|2016-03-30 21:30,31,94.915,95.01,94.915,94.985,236
20160601|2016-03-30 22:00,31,94.995,95.01,94.975,95.01,226
20160601|2016-03-30 22:30,31,95.01,95.01,94.97,94.985,68
20160601|2016-03-30 23:00,31,94.99,94.99,94.945,94.955,52
20160601|2016-03-30 23:30,31,94.955,94.97,94.915,94.94,129
20160601|2016-03-31 00:00,31,94.94,94.98,94.93,94.97,51
20160601|2016-03-31 00:30,31,94.96,94.96,94.9,94.92,278
20160601|2016-03-31 01:00,31,94.915,95.015,94.915,94.95,337
20160601|2016-03-31 01:30,31,94.955,94.96,94.89,94.925,284
20160601|2016-03-31 02:00,31,94.92,94.945,94.85,94.885,327
20160601|2016-03-31 02:30,31,94.875,94.885,94.81,94.815,334
20160601|2016-03-31 03:00,31,94.81,94.855,94.745,94.77,250
20160601|2016-03-31 03:30,31,94.76,94.765,94.66,94.68,232
20160601|2016-03-31 04:00,31,94.705,94.725,94.615,94.665,467
20160601|2016-03-31 04:30,31,94.66,94.665,94.615,94.66,376
20160601|2016-03-31 05:00,31,94.655,94.67,94.545,94.62,499
20160601|2016-03-31 05:30,31,94.625,94.625,94.535,94.56,518
20160601|2016-03-31 06:00,31,94.57,94.57,94.49,94.525,436
20160601|2016-03-31 06:30,31,94.53,94.53,94.435,94.5,556
20160601|2016-03-31 07:00,31,94.48,94.535,94.475,94.505,517
20160601|2016-03-31 07:30,31,94.47,94.5,94.41,94.455,751
20160601|2016-03-31 08:00,31,94.455,94.5,94.41,94.49,566
20160601|2016-03-31 08:30,31,94.485,94.515,94.335,94.395,2301
20160601|2016-03-31 09:00,31,94.395,94.445,94.295,94.44,2188
20160601|2016-03-31 09:30,31,94.43,94.545,94.38,94.45,1911
20160601|2016-03-31 10:00,31,94.45,94.565,94.44,94.5,1397
20160601|2016-03-31 10:30,31,94.51,94.585,94.49,94.515,568
20160601|2016-03-31 11:00,31,94.515,94.58,94.49,94.555,564
20160601|2016-03-31 11:30,31,94.555,94.59,94.51,94.565,253
20160601|2016-03-31 12:00,31,94.555,94.61,94.53,94.61,487
20160601|2016-03-31 12:30,31,94.6,94.625,94.57,94.58,362
20160601|2016-03-31 13:00,31,94.58,94.6,94.555,94.59,194
20160601|2016-03-31 13:30,31,94.585,94.59,94.52,94.57,826
20160601|2016-03-31 14:00,31,94.57,94.59,94.535,94.585,175
20160601|2016-03-31 14:30,31,94.585,94.63,94.585,94.62,331
20160601|2016-03-31 15:00,31,94.63,94.63,94.59,94.625,62
20160601|2016-03-31 15:30,31,94.62,94.67,94.615,94.66,122
20160601|2016-03-31 19:00,1,94.62,94.645,94.54,94.575,386
20160601|2016-03-31 19:30,1,94.58,94.6,94.55,94.565,237
20160601|2016-03-31 20:00,1,94.57,94.655,94.56,94.605,282
20160601|2016-03-31 20:30,1,94.61,94.655,94.605,94.655,163
20160601|2016-03-31 21:00,1,94.65,94.72,94.645,94.705,158
20160601|2016-03-31 21:30,1,94.695,94.71,94.665,94.67,79
20160601|2016-03-31 22:00,1,94.665,94.695,94.66,94.665,76
20160601|2016-03-31 22:30,1,94.675,94.695,94.665,94.665,62
20160601|2016-03-31 23:00,1,94.65,94.69,94.65,94.685,70
20160601|2016-03-31 23:30,1,94.685,94.685,94.655,94.675,44
20160601|2016-04-01 00:00,1,94.68,94.7,94.63,94.645,129
20160601|2016-04-01 00:30,1,94.655,94.655,94.6,94.615,211
20160601|2016-04-01 01:00,1,94.615,94.645,94.585,94.595,324
20160601|2016-04-01 01:30,1,94.59,94.625,94.54,94.615,400
20160601|2016-04-01 02:00,1,94.63,94.68,94.575,94.6,319
20160601|2016-04-01 02:30,1,94.6,94.695,94.585,94.635,152
20160601|2016-04-01 03:00,1,94.635,94.635,94.53,94.55,202
20160601|2016-04-01 03:30,1,94.565,94.61,94.54,94.55,305
20160601|2016-04-01 04:00,1,94.55,94.6,94.505,94.51,202
20160601|2016-04-01 04:30,1,94.52,94.555,94.485,94.52,172
20160601|2016-04-01 05:00,1,94.515,94.55,94.505,94.55,223
20160601|2016-04-01 05:30,1,94.56,94.58,94.505,94.52,320
20160601|2016-04-01 06:00,1,94.515,94.56,94.44,94.465,300
20160601|2016-04-01 06:30,1,94.465,94.485,94.405,94.44,251
20160601|2016-04-01 07:00,1,94.445,94.455,94.325,94.395,1036
20160601|2016-04-01 07:30,1,94.44,94.715,94.35,94.65,7465
20160601|2016-04-01 08:00,1,94.65,94.83,94.57,94.815,3088
20160601|2016-04-01 08:30,1,94.815,94.83,94.685,94.73,1227
20160601|2016-04-01 09:00,1,94.795,95.1,94.79,94.98,2711
20160601|2016-04-01 09:30,1,94.975,95.005,94.875,95.005,1383
20160601|2016-04-01 10:00,1,95.005,95.045,94.88,94.88,1355
20160601|2016-04-01 10:30,1,94.885,94.885,94.7,94.705,755
20160601|2016-04-01 11:00,1,94.72,94.73,94.565,94.57,888
20160601|2016-04-01 11:30,1,94.565,94.66,94.535,94.615,794
20160601|2016-04-01 12:00,1,94.615,94.64,94.575,94.64,590
20160601|2016-04-01 12:30,1,94.64,94.685,94.625,94.68,225
20160601|2016-04-01 13:00,1,94.685,94.685,94.58,94.58,370
20160601|2016-04-01 13:30,1,94.58,94.645,94.57,94.63,563
20160601|2016-04-01 14:00,1,94.625,94.635,94.595,94.625,143
20160601|2016-04-01 14:30,1,94.62,94.625,94.54,94.61,361
20160601|2016-04-01 15:00,1,94.6,94.625,94.555,94.595,137
20160601|2016-04-01 15:30,1,94.585,94.615,94.57,94.615,30
20160601|2016-04-03 17:00,4,94.56,94.645,94.545,94.635,78
20160601|2016-04-03 17:30,4,94.62,94.63,94.62,94.63,7
20160601|2016-04-03 18:00,4,94.61,94.61,94.6,94.605,6
20160601|2016-04-03 18:30,4,94.63,94.635,94.615,94.615,58
20160601|2016-04-03 19:00,4,94.58,94.59,94.525,94.55,376
20160601|2016-04-03 19:30,4,94.535,94.575,94.47,94.5,181
20160601|2016-04-03 20:00,4,94.485,94.52,94.47,94.475,56
20160601|2016-04-03 20:30,4,94.49,94.5,94.45,94.49,65
20160601|2016-04-03 21:00,4,94.495,94.52,94.495,94.52,151
20160601|2016-04-03 21:30,4,94.53,94.56,94.52,94.555,281
20160601|2016-04-03 22:00,4,94.565,94.615,94.55,94.6,103
20160601|2016-04-03 22:30,4,94.61,94.63,94.605,94.625,68
20160601|2016-04-03 23:00,4,94.625,94.66,94.625,94.655,119
20160601|2016-04-03 23:30,4,94.66,94.67,94.62,94.66,139
20160601|2016-04-04 00:00,4,94.66,94.66,94.62,94.625,75
20160601|2016-04-04 00:30,4,94.62,94.63,94.595,94.62,98
20160601|2016-04-04 01:00,4,94.605,94.66,94.59,94.62,236
20160601|2016-04-04 01:30,4,94.62,94.735,94.62,94.705,163
20160601|2016-04-04 02:00,4,94.705,94.705,94.605,94.685,138
20160601|2016-04-04 02:30,4,94.685,94.75,94.67,94.725,268
20160601|2016-04-04 03:00,4,94.73,94.765,94.665,94.75,156
20160601|2016-04-04 03:30,4,94.755,94.765,94.685,94.76,171
20160601|2016-04-04 04:00,4,94.755,94.79,94.72,94.77,232
20160601|2016-04-04 04:30,4,94.75,94.805,94.72,94.765,208
20160601|2016-04-04 05:00,4,94.76,94.82,94.76,94.8,226
20160601|2016-04-04 05:30,4,94.795,94.83,94.77,94.78,89
20160601|2016-04-04 06:00,4,94.79,94.82,94.74,94.795,229
20160601|2016-04-04 06:30,4,94.78,94.78,94.65,94.67,260
20160601|2016-04-04 07:00,4,94.665,94.665,94.56,94.595,831
20160601|2016-04-04 07:30,4,94.59,94.6,94.47,94.475,365
20160601|2016-04-04 08:00,4,94.48,94.52,94.435,94.46,809
20160601|2016-04-04 08:30,4,94.455,94.505,94.415,94.48,840
20160601|2016-04-04 09:00,4,94.485,94.62,94.43,94.61,1291
20160601|2016-04-04 09:30,4,94.62,94.66,94.58,94.58,656
20160601|2016-04-04 10:00,4,94.585,94.61,94.53,94.585,398
20160601|2016-04-04 10:30,4,94.595,94.615,94.545,94.56,350
20160601|2016-04-04 11:00,4,94.56,94.575,94.485,94.495,228
20160601|2016-04-04 11:30,4,94.5,94.545,94.485,94.52,212
20160601|2016-04-04 12:00,4,94.515,94.53,94.445,94.46,214
20160601|2016-04-04 12:30,4,94.46,94.48,94.44,94.47,147
20160601|2016-04-04 13:00,4,94.47,94.48,94.45,94.475,180
20160601|2016-04-04 13:30,4,94.48,94.545,94.48,94.505,302
20160601|2016-04-04 14:00,4,94.505,94.55,94.505,94.51,199
20160601|2016-04-04 14:30,4,94.515,94.575,94.515,94.56,100
20160601|2016-04-04 15:00,4,94.565,94.575,94.535,94.555,33
20160601|2016-04-04 15:30,4,94.555,94.6,94.545,94.565,81
20160601|2016-04-04 19:00,5,94.615,94.615,94.52,94.55,175
20160601|2016-04-04 19:30,5,94.535,94.535,94.49,94.49,128
20160601|2016-04-04 20:00,5,94.485,94.5,94.455,94.46,180
20160601|2016-04-04 20:30,5,94.48,94.515,94.465,94.475,171
20160601|2016-04-04 21:00,5,94.485,94.52,94.485,94.515,124
20160601|2016-04-04 21:30,5,94.515,94.525,94.5,94.52,92
20160601|2016-04-04 22:00,5,94.52,94.535,94.51,94.53,29
20160601|2016-04-04 22:30,5,94.535,94.535,94.5,94.5,33
20160601|2016-04-04 23:00,5,94.52,94.6,94.52,94.57,62
20160601|2016-04-04 23:30,5,94.575,94.575,94.54,94.56,115
20160601|2016-04-05 00:00,5,94.565,94.63,94.565,94.6,195
20160601|2016-04-05 00:30,5,94.595,94.605,94.53,94.58,274
20160601|2016-04-05 01:00,5,94.575,94.615,94.56,94.58,258
20160601|2016-04-05 01:30,5,94.57,94.615,94.5,94.545,413
20160601|2016-04-05 02:00,5,94.55,94.845,94.545,94.75,1468
20160601|2016-04-05 02:30,5,94.76,94.76,94.68,94.745,522
20160601|2016-04-05 03:00,5,94.735,94.755,94.7,94.73,244
20160601|2016-04-05 03:30,5,94.74,94.745,94.625,94.655,347
20160601|2016-04-05 04:00,5,94.645,94.685,94.62,94.67,209
20160601|2016-04-05 04:30,5,94.69,94.76,94.69,94.745,199
20160601|2016-04-05 05:00,5,94.755,94.79,94.73,94.75,221
20160601|2016-04-05 05:30,5,94.74,94.76,94.715,94.725,123
20160601|2016-04-05 06:00,5,94.715,94.795,94.7,94.795,122
20160601|2016-04-05 06:30,5,94.79,94.835,94.755,94.775,430
20160601|2016-04-05 07:00,5,94.77,94.795,94.715,94.755,307
20160601|2016-04-05 07:30,5,94.755,94.76,94.675,94.725,466
20160601|2016-04-05 08:00,5,94.725,94.76,94.69,94.72,265
20160601|2016-04-05 08:30,5,94.725,94.86,94.705,94.825,1308
20160601|2016-04-05 09:00,5,94.835,94.99,94.795,94.805,3291
20160601|2016-04-05 09:30,5,94.805,94.81,94.715,94.72,1715
20160601|2016-04-05 10:00,5,94.71,94.755,94.69,94.72,460
20160601|2016-04-05 10:30,5,94.725,94.725,94.505,94.63,2592
20160601|2016-04-05 11:00,5,94.635,94.725,94.565,94.59,1234
20160601|2016-04-05 11:30,5,94.585,94.59,94.54,94.555,346
20160601|2016-04-05 12:00,5,94.555,94.575,94.52,94.57,852
20160601|2016-04-05 12:30,5,94.575,94.645,94.56,94.61,302
20160601|2016-04-05 13:00,5,94.61,94.665,94.605,94.645,131
20160601|2016-04-05 13:30,5,94.655,94.675,94.63,94.635,599
20160601|2016-04-05 14:00,5,94.635,94.655,94.62,94.655,280
20160601|2016-04-05 14:30,5,94.66,94.665,94.595,94.61,212
20160601|2016-04-05 15:00,5,94.61,94.64,94.59,94.6,147
20160601|2016-04-05 15:30,5,94.595,94.63,94.59,94.63,470
20160601|2016-04-05 19:00,6,94.635,94.675,94.63,94.645,203
20160601|2016-04-05 19:30,6,94.64,94.65,94.615,94.63,276
20160601|2016-04-05 20:00,6,94.625,94.665,94.625,94.655,129
20160601|2016-04-05 20:30,6,94.655,94.71,94.655,94.705,164
20160601|2016-04-05 21:00,6,94.71,94.73,94.685,94.7,133
20160601|2016-04-05 21:30,6,94.705,94.705,94.66,94.66,256
20160601|2016-04-05 22:00,6,94.66,94.72,94.65,94.715,34
20160601|2016-04-05 22:30,6,94.715,94.725,94.69,94.725,39
20160601|2016-04-05 23:00,6,94.72,94.73,94.7,94.705,46
20160601|2016-04-05 23:30,6,94.71,94.71,94.675,94.69,62
20160601|2016-04-06 00:00,6,94.69,94.69,94.67,94.685,125
20160601|2016-04-06 00:30,6,94.7,94.73,94.695,94.705,109
20160601|2016-04-06 01:00,6,94.73,94.8,94.72,94.795,363
20160601|2016-04-06 01:30,6,94.795,94.825,94.765,94.77,228
20160601|2016-04-06 02:00,6,94.765,94.855,94.715,94.805,469
20160601|2016-04-06 02:30,6,94.805,94.87,94.8,94.8,287
20160601|2016-04-06 03:00,6,94.785,94.925,94.76,94.895,665
20160601|2016-04-06 03:30,6,94.89,94.905,94.855,94.855,325
20160601|2016-04-06 04:00,6,94.875,94.9,94.855,94.865,81
20160601|2016-04-06 04:30,6,94.865,94.88,94.83,94.865,144
20160601|2016-04-06 05:00,6,94.865,94.925,94.865,94.91,169
20160601|2016-04-06 05:30,6,94.905,94.925,94.885,94.91,180
20160601|2016-04-06 06:00,6,94.915,95.075,94.855,95.04,480
20160601|2016-04-06 06:30,6,95.04,95.06,94.905,94.975,3408
20160601|2016-04-06 07:00,6,94.965,95.035,94.87,94.895,792
20160601|2016-04-06 07:30,6,94.895,94.985,94.79,94.835,1125
20160601|2016-04-06 08:00,6,94.835,94.875,94.665,94.695,1138
20160601|2016-04-06 08:30,6,94.695,94.705,94.58,94.66,2418
20160601|2016-04-06 09:00,6,94.65,94.76,94.555,94.68,3511
20160601|2016-04-06 09:30,6,94.68,94.745,94.655,94.705,1019
20160601|2016-04-06 10:00,6,94.71,94.74,94.595,94.61,789
20160601|2016-04-06 10:30,6,94.615,94.615,94.24,94.28,4798
20160601|2016-04-06 11:00,6,94.285,94.39,94.25,94.32,2047
20160601|2016-04-06 11:30,6,94.325,94.45,94.32,94.405,1138
20160601|2016-04-06 12:00,6,94.4,94.405,94.35,94.39,308
20160601|2016-04-06 12:30,6,94.39,94.405,94.33,94.38,406
20160601|2016-04-06 13:00,6,94.42,94.55,94.29,94.405,3162
20160601|2016-04-06 13:30,6,94.41,94.47,94.345,94.44,649
20160601|2016-04-06 14:00,6,94.43,94.485,94.415,94.45,224
20160601|2016-04-06 14:30,6,94.455,94.49,94.435,94.48,308
20160601|2016-04-06 15:00,6,94.475,94.52,94.465,94.515,71
20160601|2016-04-06 15:30,6,94.52,94.52,94.485,94.505,55
20160601|2016-04-06 19:00,7,94.455,94.485,94.42,94.445,96
20160601|2016-04-06 19:30,7,94.445,94.475,94.36,94.38,227
20160601|2016-04-06 20:00,7,94.38,94.45,94.365,94.415,219
20160601|2016-04-06 20:30,7,94.435,94.505,94.435,94.475,154
20160601|2016-04-06 21:00,7,94.455,94.485,94.405,94.405,82
20160601|2016-04-06 21:30,7,94.395,94.44,94.38,94.43,80
20160601|2016-04-06 22:00,7,94.42,94.465,94.405,94.455,85
20160601|2016-04-06 22:30,7,94.45,94.455,94.42,94.455,38
20160601|2016-04-06 23:00,7,94.455,94.455,94.43,94.43,24
20160601|2016-04-06 23:30,7,94.42,94.425,94.35,94.36,87
20160601|2016-04-07 00:00,7,94.37,94.375,94.255,94.265,389
20160601|2016-04-07 00:30,7,94.25,94.255,94.185,94.25,738
20160601|2016-04-07 01:00,7,94.25,94.26,94.19,94.205,446
20160601|2016-04-07 01:30,7,94.215,94.22,94.035,94.095,1409
20160601|2016-04-07 02:00,7,94.09,94.37,94.09,94.34,848
20160601|2016-04-07 02:30,7,94.32,94.495,94.29,94.32,774
20160601|2016-04-07 03:00,7,94.32,94.59,94.32,94.56,902
20160601|2016-04-07 03:30,7,94.56,94.575,94.41,94.415,427
20160601|2016-04-07 04:00,7,94.425,94.505,94.385,94.39,441
20160601|2016-04-07 04:30,7,94.395,94.395,94.335,94.395,513
20160601|2016-04-07 05:00,7,94.395,94.465,94.385,94.44,278
20160601|2016-04-07 05:30,7,94.47,94.54,94.43,94.505,337
20160601|2016-04-07 06:00,7,94.505,94.515,94.305,94.33,480
20160601|2016-04-07 06:30,7,94.345,94.615,94.29,94.56,968
20160601|2016-04-07 07:00,7,94.565,94.605,94.525,94.555,915
20160601|2016-04-07 07:30,7,94.545,94.565,94.45,94.465,572
20160601|2016-04-07 08:00,7,94.465,94.67,94.46,94.605,3637
20160601|2016-04-07 08:30,7,94.6,94.63,94.485,94.58,3266
20160601|2016-04-07 09:00,7,94.58,94.59,94.445,94.485,1888
20160601|2016-04-07 09:30,7,94.48,94.53,94.385,94.425,1633
20160601|2016-04-07 10:00,7,94.435,94.44,94.335,94.355,981
20160601|2016-04-07 10:30,7,94.36,94.435,94.335,94.415,523
20160601|2016-04-07 11:00,7,94.43,94.465,94.41,94.45,631
20160601|2016-04-07 11:30,7,94.44,94.52,94.435,94.515,415
20160601|2016-04-07 12:00,7,94.515,94.615,94.485,94.615,337
20160601|2016-04-07 12:30,7,94.615,94.625,94.52,94.53,279
20160601|2016-04-07 13:00,7,94.53,94.535,94.485,94.51,249
20160601|2016-04-07 13:30,7,94.5,94.525,94.49,94.495,241
20160601|2016-04-07 14:00,7,94.495,94.565,94.49,94.515,244
20160601|2016-04-07 14:30,7,94.52,94.58,94.52,94.56,207
20160601|2016-04-07 15:00,7,94.56,94.585,94.555,94.575,46
20160601|2016-04-07 15:30,7,94.555,94.565,94.485,94.485,68
20160601|2016-04-07 19:00,8,94.585,94.66,94.585,94.64,268
20160601|2016-04-07 19:30,8,94.63,94.635,94.585,94.605,158
20160601|2016-04-07 20:00,8,94.61,94.615,94.57,94.575,112
20160601|2016-04-07 20:30,8,94.605,94.665,94.605,94.65,436
20160601|2016-04-07 21:00,8,94.66,94.66,94.6,94.62,74
20160601|2016-04-07 21:30,8,94.62,94.63,94.59,94.595,119
20160601|2016-04-07 22:00,8,94.6,94.61,94.59,94.595,47
20160601|2016-04-07 22:30,8,94.6,94.61,94.575,94.59,76
20160601|2016-04-07 23:00,8,94.595,94.605,94.59,94.595,87
20160601|2016-04-07 23:30,8,94.595,94.61,94.585,94.61,41
20160601|2016-04-08 00:00,8,94.615,94.675,94.615,94.655,127
20160601|2016-04-08 00:30,8,94.655,94.66,94.56,94.56,233
20160601|2016-04-08 01:00,8,94.575,94.615,94.525,94.555,200
20160601|2016-04-08 01:30,8,94.565,94.655,94.56,94.625,152
20160601|2016-04-08 02:00,8,94.625,94.7,94.625,94.67,698
20160601|2016-04-08 02:30,8,94.655,94.655,94.47,94.51,364
20160601|2016-04-08 03:00,8,94.51,94.53,94.43,94.46,299
20160601|2016-04-08 03:30,8,94.47,94.485,94.435,94.475,202
20160601|2016-04-08 04:00,8,94.48,94.525,94.435,94.515,201
20160601|2016-04-08 04:30,8,94.505,94.545,94.47,94.545,90
20160601|2016-04-08 05:00,8,94.545,94.575,94.495,94.55,225
20160601|2016-04-08 05:30,8,94.555,94.6,94.545,94.575,130
20160601|2016-04-08 06:00,8,94.575,94.6,94.545,94.55,133
20160601|2016-04-08 06:30,8,94.555,94.605,94.545,94.55,148
20160601|2016-04-08 07:00,8,94.545,94.58,94.49,94.5,331
20160601|2016-04-08 07:30,8,94.505,94.585,94.465,94.53,671
20160601|2016-04-08 08:00,8,94.52,94.525,94.33,94.37,1175
20160601|2016-04-08 08:30,8,94.37,94.44,94.35,94.425,849
20160601|2016-04-08 09:00,8,94.405,94.405,94.26,94.305,1238
20160601|2016-04-08 09:30,8,94.315,94.35,94.185,94.195,3881
20160601|2016-04-08 10:00,8,94.205,94.25,94.09,94.11,1806
20160601|2016-04-08 10:30,8,94.115,94.275,94.115,94.235,695
20160601|2016-04-08 11:00,8,94.23,94.26,94.16,94.18,646
20160601|2016-04-08 11:30,8,94.175,94.225,94.16,94.205,435
20160601|2016-04-08 12:00,8,94.2,94.26,94.19,94.25,250
20160601|2016-04-08 12:30,8,94.25,94.27,94.225,94.265,437
20160601|2016-04-08 13:00,8,94.265,94.29,94.24,94.275,302
20160601|2016-04-08 13:30,8,94.27,94.28,94.24,94.255,733
20160601|2016-04-08 14:00,8,94.25,94.255,94.205,94.225,433
20160601|2016-04-08 14:30,8,94.225,94.25,94.205,94.22,297
20160601|2016-04-08 15:00,8,94.22,94.25,94.21,94.235,368
20160601|2016-04-08 15:30,8,94.24,94.24,94.215,94.22,63
20160601|2016-04-10 17:00,11,94.15,94.195,94.145,94.17,34
20160601|2016-04-10 17:30,11,94.175,94.215,94.175,94.2,21
20160601|2016-04-10 18:00,11,94.195,94.21,94.195,94.21,2
20160601|2016-04-10 18:30,11,94.2,94.23,94.18,94.225,92
20160601|2016-04-10 19:00,11,94.19,94.205,94.155,94.175,104
20160601|2016-04-10 19:30,11,94.175,94.24,94.15,94.23,94
20160601|2016-04-10 20:00,11,94.22,94.22,94.13,94.155,100
20160601|2016-04-10 20:30,11,94.15,94.155,94.02,94.11,513
20160601|2016-04-10 21:00,11,94.11,94.155,94.105,94.12,197
20160601|2016-04-10 21:30,11,94.12,94.13,94.095,94.12,49
20160601|2016-04-10 22:00,11,94.12,94.14,94.12,94.135,52
20160601|2016-04-10 22:30,11,94.15,94.16,94.115,94.115,50
20160601|2016-04-10 23:00,11,94.11,94.12,94.06,94.06,79
20160601|2016-04-10 23:30,11,94.055,94.11,94.05,94.11,83
20160601|2016-04-11 00:00,11,94.115,94.115,94.08,94.115,39
20160601|2016-04-11 00:30,11,94.105,94.145,94.1,94.14,131
20160601|2016-04-11 01:00,11,94.14,94.16,94.05,94.055,109
20160601|2016-04-11 01:30,11,94.05,94.1,94.02,94.08,509
20160601|2016-04-11 02:00,11,94.08,94.165,94.08,94.155,332
20160601|2016-04-11 02:30,11,94.15,94.35,94.14,94.3,778
20160601|2016-04-11 03:00,11,94.3,94.305,94.155,94.175,504
20160601|2016-04-11 03:30,11,94.17,94.275,94.155,94.19,358
20160601|2016-04-11 04:00,11,94.2,94.285,94.195,94.27,76
20160601|2016-04-11 04:30,11,94.27,94.275,94.24,94.245,70
20160601|2016-04-11 05:00,11,94.255,94.265,94.165,94.165,145
20160601|2016-04-11 05:30,11,94.175,94.2,94.155,94.19,165
20160601|2016-04-11 06:00,11,94.18,94.205,94.09,94.11,226
20160601|2016-04-11 06:30,11,94.105,94.225,94.09,94.195,166
20160601|2016-04-11 07:00,11,94.2,94.215,94.075,94.085,656
20160601|2016-04-11 07:30,11,94.07,94.07,93.97,94.035,1747
20160601|2016-04-11 08:00,11,94.035,94.145,94.01,94.095,990
20160601|2016-04-11 08:30,11,94.095,94.095,93.775,93.795,3024
20160601|2016-04-11 09:00,11,93.79,93.85,93.745,93.835,1941
20160601|2016-04-11 09:30,11,93.83,93.845,93.745,93.77,1857
20160601|2016-04-11 10:00,11,93.77,93.885,93.745,93.88,1356
20160601|2016-04-11 10:30,11,93.885,94,93.86,93.975,1071
20160601|2016-04-11 11:00,11,93.97,93.99,93.92,93.92,529
20160601|2016-04-11 11:30,11,93.92,93.97,93.9,93.95,527
20160601|2016-04-11 12:00,11,93.95,94,93.92,93.995,309
20160601|2016-04-11 12:30,11,94,94.065,93.99,94.02,450
20160601|2016-04-11 13:00,11,94.02,94.025,93.95,93.955,250
20160601|2016-04-11 13:30,11,93.955,93.985,93.92,93.95,431
20160601|2016-04-11 14:00,11,93.95,94.01,93.945,93.985,207
20160601|2016-04-11 14:30,11,93.98,94.005,93.955,93.995,133
20160601|2016-04-11 15:00,11,93.995,94.005,93.98,93.985,57
20160601|2016-04-11 15:30,11,93.995,94,93.97,93.98,17
20160601|2016-04-11 19:00,12,93.98,94.04,93.97,94.04,248
20160601|2016-04-11 19:30,12,94.05,94.08,93.985,94,94
20160601|2016-04-11 20:00,12,93.995,94.02,93.965,93.965,101
20160601|2016-04-11 20:30,12,93.95,94.03,93.95,94,96
20160601|2016-04-11 21:00,12,94.005,94.01,93.98,93.98,23
20160601|2016-04-11 21:30,12,94.01,94.01,93.995,94.01,32
20160601|2016-04-11 22:00,12,94.01,94.03,94.005,94.03,78
20160601|2016-04-11 22:30,12,94.03,94.06,94.02,94.02,89
20160601|2016-04-11 23:00,12,94.015,94.02,93.995,94,58
20160601|2016-04-11 23:30,12,94,94.005,94,94.005,13
20160601|2016-04-12 00:00,12,94.01,94.025,94.005,94.02,24
20160601|2016-04-12 00:30,12,94.02,94.025,93.98,94,103
20160601|2016-04-12 01:00,12,94,94.04,93.97,93.99,618
20160601|2016-04-12 01:30,12,93.975,94.005,93.925,93.945,336
20160601|2016-04-12 02:00,12,93.94,93.95,93.815,93.89,621
20160601|2016-04-12 02:30,12,93.875,93.93,93.845,93.85,300
20160601|2016-04-12 03:00,12,93.84,93.84,93.62,93.69,2060
20160601|2016-04-12 03:30,12,93.695,93.795,93.63,93.795,840
20160601|2016-04-12 04:00,12,93.79,93.88,93.775,93.79,621
20160601|2016-04-12 04:30,12,93.79,93.87,93.79,93.855,244
20160601|2016-04-12 05:00,12,93.85,93.875,93.825,93.86,178
20160601|2016-04-12 05:30,12,93.865,93.915,93.84,93.91,184
20160601|2016-04-12 06:00,12,93.905,93.98,93.88,93.905,523
20160601|2016-04-12 06:30,12,93.9,93.935,93.88,93.9,234
20160601|2016-04-12 07:00,12,93.9,94.06,93.895,94.025,717
20160601|2016-04-12 07:30,12,94.02,94.12,93.955,94.11,1073
20160601|2016-04-12 08:00,12,94.11,94.135,94.055,94.065,574
20160601|2016-04-12 08:30,12,94.06,94.26,94.01,94.215,2741
20160601|2016-04-12 09:00,12,94.22,94.385,94.2,94.255,3374
20160601|2016-04-12 09:30,12,94.26,94.305,94.155,94.185,1457
20160601|2016-04-12 10:00,12,94.18,94.255,94.02,94.06,1920
20160601|2016-04-12 10:30,12,94.07,94.09,93.975,94.015,523
20160601|2016-04-12 11:00,12,94.015,94.1,93.985,94.08,944
20160601|2016-04-12 11:30,12,94.085,94.14,94.05,94.14,441
20160601|2016-04-12 12:00,12,94.135,94.15,94.04,94.04,324
20160601|2016-04-12 12:30,12,94.045,94.12,94.03,94.11,364
20160601|2016-04-12 13:00,12,94.11,94.11,93.975,94.01,286
20160601|2016-04-12 13:30,12,94.015,94.015,93.935,93.945,658
20160601|2016-04-12 14:00,12,93.945,93.975,93.935,93.97,158
20160601|2016-04-12 14:30,12,93.965,94.005,93.965,93.98,234
20160601|2016-04-12 15:00,12,93.98,94.01,93.975,94,102
20160601|2016-04-12 15:30,12,94.01,94.04,93.99,94.02,89
20160601|2016-04-12 19:00,13,94.045,94.07,94,94.01,50
20160601|2016-04-12 19:30,13,94.02,94.1,94.02,94.08,64
20160601|2016-04-12 20:00,13,94.055,94.1,94.05,94.095,113
20160601|2016-04-12 20:30,13,94.105,94.15,94.1,94.13,114
20160601|2016-04-12 21:00,13,94.14,94.165,94.105,94.115,160
20160601|2016-04-12 21:30,13,94.115,94.165,94.115,94.155,141
20160601|2016-04-12 22:00,13,94.155,94.17,94.135,94.135,115
20160601|2016-04-12 22:30,13,94.13,94.15,94.125,94.15,54
20160601|2016-04-12 23:00,13,94.145,94.155,94.135,94.15,19
20160601|2016-04-12 23:30,13,94.155,94.175,94.15,94.175,58
20160601|2016-04-13 00:00,13,94.175,94.255,94.175,94.24,378
20160601|2016-04-13 00:30,13,94.24,94.255,94.235,94.235,227
20160601|2016-04-13 01:00,13,94.245,94.28,94.195,94.26,283
20160601|2016-04-13 01:30,13,94.26,94.365,94.23,94.3,923
20160601|2016-04-13 02:00,13,94.3,94.35,94.23,94.315,636
20160601|2016-04-13 02:30,13,94.31,94.31,94.205,94.28,408
20160601|2016-04-13 03:00,13,94.275,94.38,94.25,94.355,546
20160601|2016-04-13 03:30,13,94.35,94.42,94.33,94.415,629
20160601|2016-04-13 04:00,13,94.425,94.575,94.4,94.49,1157
20160601|2016-04-13 04:30,13,94.49,94.55,94.465,94.53,317
20160601|2016-04-13 05:00,13,94.52,94.6,94.51,94.53,460
20160601|2016-04-13 05:30,13,94.53,94.62,94.53,94.59,294
20160601|2016-04-13 06:00,13,94.58,94.6,94.54,94.6,403
20160601|2016-04-13 06:30,13,94.59,94.655,94.59,94.605,632
20160601|2016-04-13 07:00,13,94.6,94.65,94.565,94.585,775
20160601|2016-04-13 07:30,13,94.59,94.59,94.42,94.525,2237
20160601|2016-04-13 08:00,13,94.515,94.565,94.445,94.495,918
20160601|2016-04-13 08:30,13,94.505,94.745,94.5,94.72,2146
20160601|2016-04-13 09:00,13,94.715,94.79,94.655,94.68,1632
20160601|2016-04-13 09:30,13,94.675,94.74,94.625,94.72,1027
20160601|2016-04-13 10:00,13,94.715,94.745,94.65,94.74,964
20160601|2016-04-13 10:30,13,94.735,94.825,94.725,94.745,4143
20160601|2016-04-13 11:00,13,94.74,94.775,94.7,94.735,667
20160601|2016-04-13 11:30,13,94.725,94.725,94.68,94.71,450
20160601|2016-04-13 12:00,13,94.71,94.775,94.665,94.77,589
20160601|2016-04-13 12:30,13,94.77,94.805,94.74,94.755,559
20160601|2016-04-13 13:00,13,94.75,94.805,94.75,94.77,333
20160601|2016-04-13 13:30,13,94.775,94.78,94.75,94.75,482
20160601|2016-04-13 14:00,13,94.75,94.77,94.72,94.735,271
20160601|2016-04-13 14:30,13,94.73,94.78,94.71,94.78,333
20160601|2016-04-13 15:00,13,94.775,94.805,94.77,94.795,123
20160601|2016-04-13 15:30,13,94.79,94.835,94.79,94.805,143
20160601|2016-04-13 19:00,14,94.83,94.9,94.81,94.9,258
20160601|2016-04-13 19:30,14,94.895,94.945,94.885,94.915,346
20160601|2016-04-13 20:00,14,94.915,94.995,94.895,94.99,323
20160601|2016-04-13 20:30,14,94.985,95.02,94.965,94.975,390
20160601|2016-04-13 21:00,14,94.975,94.985,94.92,94.975,363
20160601|2016-04-13 21:30,14,94.96,94.975,94.93,94.93,405
20160601|2016-04-13 22:00,14,94.93,94.95,94.905,94.945,122
20160601|2016-04-13 22:30,14,94.94,94.98,94.94,94.965,73
20160601|2016-04-13 23:00,14,94.965,94.98,94.945,94.97,74
20160601|2016-04-13 23:30,14,94.96,94.99,94.96,94.99,86
20160601|2016-04-14 00:00,14,94.985,95,94.96,95,133
20160601|2016-04-14 00:30,14,95.01,95.015,95,95,178
20160601|2016-04-14 01:00,14,94.995,95.02,94.955,95.02,483
20160601|2016-04-14 01:30,14,95.02,95.075,94.995,95,378
20160601|2016-04-14 02:00,14,95.005,95.21,95.005,95.145,1252
20160601|2016-04-14 02:30,14,95.145,95.155,94.985,95.04,622
20160601|2016-04-14 03:00,14,95.035,95.1,94.995,95.035,392
20160601|2016-04-14 03:30,14,95.03,95.035,94.865,94.91,459
20160601|2016-04-14 04:00,14,94.915,94.935,94.85,94.89,252
20160601|2016-04-14 04:30,14,94.875,95,94.875,94.98,561
20160601|2016-04-14 05:00,14,94.98,95,94.915,94.97,299
20160601|2016-04-14 05:30,14,94.97,94.97,94.925,94.96,209
20160601|2016-04-14 06:00,14,94.955,94.965,94.9,94.92,405
20160601|2016-04-14 06:30,14,94.915,94.985,94.9,94.945,199
20160601|2016-04-14 07:00,14,94.96,95.035,94.94,95.015,786
20160601|2016-04-14 07:30,14,95.01,95.01,94.685,94.82,3437
20160601|2016-04-14 08:00,14,94.82,94.875,94.745,94.86,1277
20160601|2016-04-14 08:30,14,94.86,94.865,94.77,94.8,1254
20160601|2016-04-14 09:00,14,94.795,94.915,94.795,94.9,797
20160601|2016-04-14 09:30,14,94.905,94.99,94.875,94.92,1302
20160601|2016-04-14 10:00,14,94.915,95,94.855,94.99,766
20160601|2016-04-14 10:30,14,94.99,95.02,94.885,94.91,611
20160601|2016-04-14 11:00,14,94.92,94.925,94.83,94.84,599
20160601|2016-04-14 11:30,14,94.85,94.955,94.83,94.9,727
20160601|2016-04-14 12:00,14,94.9,94.905,94.85,94.855,1253
20160601|2016-04-14 12:30,14,94.855,94.875,94.83,94.835,395
20160601|2016-04-14 13:00,14,94.835,94.87,94.8,94.865,407
20160601|2016-04-14 13:30,14,94.865,94.92,94.865,94.9,552
20160601|2016-04-14 14:00,14,94.895,94.925,94.875,94.915,312
20160601|2016-04-14 14:30,14,94.92,94.985,94.91,94.975,341
20160601|2016-04-14 15:00,14,94.98,94.98,94.95,94.95,61
20160601|2016-04-14 15:30,14,94.975,94.975,94.895,94.935,53
20160601|2016-04-14 19:00,15,94.91,95.02,94.91,95.015,184
20160601|2016-04-14 19:30,15,95.005,95.04,94.995,95.005,451
20160601|2016-04-14 20:00,15,95.01,95.02,94.965,94.975,113
20160601|2016-04-14 20:30,15,94.97,94.98,94.95,94.96,105
20160601|2016-04-14 21:00,15,94.95,94.99,94.95,94.97,109
20160601|2016-04-14 21:30,15,94.97,94.97,94.94,94.96,48
20160601|2016-04-14 22:00,15,94.975,94.975,94.955,94.97,44
20160601|2016-04-14 22:30,15,94.97,94.97,94.935,94.95,70
20160601|2016-04-14 23:00,15,94.94,94.965,94.925,94.94,401
20160601|2016-04-14 23:30,15,94.965,94.97,94.935,94.935,6
20160601|2016-04-15 00:00,15,94.94,94.955,94.93,94.93,15
20160601|2016-04-15 00:30,15,94.94,94.97,94.935,94.965,78
20160601|2016-04-15 01:00,15,94.97,94.97,94.85,94.87,245
20160601|2016-04-15 01:30,15,94.875,94.94,94.865,94.915,153
20160601|2016-04-15 02:00,15,94.92,95.015,94.895,94.98,368
20160601|2016-04-15 02:30,15,94.97,94.985,94.88,94.915,428
20160601|2016-04-15 03:00,15,94.91,94.94,94.895,94.915,170
20160601|2016-04-15 03:30,15,94.92,94.97,94.905,94.905,208
20160601|2016-04-15 04:00,15,94.91,94.92,94.865,94.905,192
20160601|2016-04-15 04:30,15,94.91,94.915,94.865,94.88,171
20160601|2016-04-15 05:00,15,94.885,94.885,94.77,94.78,468
20160601|2016-04-15 05:30,15,94.78,94.855,94.775,94.785,205
20160601|2016-04-15 06:00,15,94.785,94.79,94.73,94.76,355
20160601|2016-04-15 06:30,15,94.765,94.77,94.72,94.765,292
20160601|2016-04-15 07:00,15,94.76,94.79,94.7,94.785,707
20160601|2016-04-15 07:30,15,94.8,94.85,94.78,94.85,537
20160601|2016-04-15 08:00,15,94.845,94.88,94.74,94.765,960
20160601|2016-04-15 08:30,15,94.765,94.815,94.73,94.78,739
20160601|2016-04-15 09:00,15,94.76,94.76,94.555,94.615,2517
20160601|2016-04-15 09:30,15,94.615,94.69,94.59,94.69,663
20160601|2016-04-15 10:00,15,94.685,94.725,94.645,94.7,1037
20160601|2016-04-15 10:30,15,94.695,94.735,94.605,94.65,516
20160601|2016-04-15 11:00,15,94.65,94.65,94.575,94.59,804
20160601|2016-04-15 11:30,15,94.585,94.585,94.52,94.585,590
20160601|2016-04-15 12:00,15,94.575,94.61,94.485,94.6,496
20160601|2016-04-15 12:30,15,94.605,94.66,94.59,94.66,348
20160601|2016-04-15 13:00,15,94.655,94.715,94.65,94.665,507
20160601|2016-04-15 13:30,15,94.67,94.695,94.655,94.685,406
20160601|2016-04-15 14:00,15,94.685,94.69,94.66,94.67,176
20160601|2016-04-15 14:30,15,94.665,94.71,94.665,94.71,222
20160601|2016-04-15 15:00,15,94.705,94.71,94.675,94.675,148
20160601|2016-04-15 15:30,15,94.675,94.675,94.66,94.67,24
20160601|2016-04-17 17:00,18,94.69,94.71,94.64,94.685,200
20160601|2016-04-17 17:30,18,94.69,94.7,94.675,94.675,25
20160601|2016-04-17 18:00,18,94.73,94.76,94.69,94.705,39
20160601|2016-04-17 18:30,18,94.715,94.715,94.66,94.68,81
20160601|2016-04-17 19:00,18,94.655,94.675,94.595,94.595,292
20160601|2016-04-17 19:30,18,94.595,94.675,94.595,94.665,121
20160601|2016-04-17 20:00,18,94.685,94.71,94.655,94.68,25
20160601|2016-04-17 20:30,18,94.68,94.685,94.655,94.665,31
20160601|2016-04-17 21:00,18,94.66,94.735,94.65,94.71,81
20160601|2016-04-17 21:30,18,94.725,94.755,94.725,94.725,97
20160601|2016-04-17 22:00,18,94.725,94.735,94.715,94.715,44
20160601|2016-04-17 22:30,18,94.715,94.73,94.7,94.72,31
20160601|2016-04-17 23:00,18,94.72,94.745,94.72,94.735,24
20160601|2016-04-17 23:30,18,94.725,94.73,94.695,94.695,24
20160601|2016-04-18 00:00,18,94.7,94.705,94.68,94.705,18
20160601|2016-04-18 00:30,18,94.73,94.74,94.715,94.72,40
20160601|2016-04-18 01:00,18,94.715,94.745,94.695,94.695,122
20160601|2016-04-18 01:30,18,94.695,94.81,94.695,94.72,369
20160601|2016-04-18 02:00,18,94.725,94.745,94.62,94.64,363
20160601|2016-04-18 02:30,18,94.62,94.665,94.565,94.615,299
20160601|2016-04-18 03:00,18,94.615,94.72,94.615,94.655,310
20160601|2016-04-18 03:30,18,94.635,94.645,94.56,94.615,180
20160601|2016-04-18 04:00,18,94.62,94.62,94.54,94.585,256
20160601|2016-04-18 04:30,18,94.585,94.605,94.54,94.57,146
20160601|2016-04-18 05:00,18,94.585,94.635,94.575,94.62,246
20160601|2016-04-18 05:30,18,94.605,94.62,94.575,94.595,154
20160601|2016-04-18 06:00,18,94.58,94.605,94.565,94.575,173
20160601|2016-04-18 06:30,18,94.585,94.625,94.56,94.58,194
20160601|2016-04-18 07:00,18,94.575,94.615,94.51,94.52,604
20160601|2016-04-18 07:30,18,94.52,94.63,94.51,94.615,704
20160601|2016-04-18 08:00,18,94.605,94.65,94.565,94.65,513
20160601|2016-04-18 08:30,18,94.655,94.665,94.6,94.61,586
20160601|2016-04-18 09:00,18,94.605,94.62,94.465,94.51,1183
20160601|2016-04-18 09:30,18,94.5,94.52,94.37,94.395,2102
20160601|2016-04-18 10:00,18,94.39,94.47,94.39,94.435,1002
20160601|2016-04-18 10:30,18,94.44,94.465,94.405,94.42,742
20160601|2016-04-18 11:00,18,94.42,94.48,94.405,94.46,397
20160601|2016-04-18 11:30,18,94.46,94.48,94.39,94.395,365
20160601|2016-04-18 12:00,18,94.39,94.43,94.365,94.42,267
20160601|2016-04-18 12:30,18,94.42,94.46,94.4,94.44,285
20160601|2016-04-18 13:00,18,94.44,94.46,94.43,94.435,177
20160601|2016-04-18 13:30,18,94.43,94.485,94.425,94.465,540
20160601|2016-04-18 14:00,18,94.465,94.485,94.45,94.45,156
20160601|2016-04-18 14:30,18,94.45,94.49,94.45,94.48,606
20160601|2016-04-18 15:00,18,94.485,94.49,94.46,94.46,29
20160601|2016-04-18 15:30,18,94.465,94.465,94.445,94.455,34
20160601|2016-04-18 19:00,19,94.5,94.52,94.485,94.52,97
20160601|2016-04-18 19:30,19,94.52,94.525,94.47,94.48,56
20160601|2016-04-18 20:00,19,94.475,94.475,94.42,94.435,51
20160601|2016-04-18 20:30,19,94.435,94.44,94.39,94.425,141
20160601|2016-04-18 21:00,19,94.415,94.445,94.415,94.44,130
20160601|2016-04-18 21:30,19,94.44,94.44,94.38,94.395,53
20160601|2016-04-18 22:00,19,94.395,94.41,94.39,94.4,71
20160601|2016-04-18 22:30,19,94.395,94.395,94.365,94.38,68
20160601|2016-04-18 23:00,19,94.39,94.41,94.39,94.41,16
20160601|2016-04-18 23:30,19,94.405,94.405,94.385,94.39,32
20160601|2016-04-19 00:00,19,94.395,94.415,94.385,94.41,378
20160601|2016-04-19 00:30,19,94.41,94.41,94.37,94.37,70
20160601|2016-04-19 01:00,19,94.37,94.38,94.26,94.28,753
20160601|2016-04-19 01:30,19,94.285,94.3,94.205,94.245,1134
20160601|2016-04-19 02:00,19,94.25,94.33,94.245,94.305,371
20160601|2016-04-19 02:30,19,94.3,94.37,94.3,94.37,206
20160601|2016-04-19 03:00,19,94.38,94.455,94.37,94.375,334
20160601|2016-04-19 03:30,19,94.37,94.4,94.335,94.345,168
20160601|2016-04-19 04:00,19,94.345,94.38,94.3,94.345,448
20160601|2016-04-19 04:30,19,94.34,94.345,94.305,94.33,270
20160601|2016-04-19 05:00,19,94.325,94.33,94.26,94.275,147
20160601|2016-04-19 05:30,19,94.275,94.325,94.27,94.295,151
20160601|2016-04-19 06:00,19,94.285,94.32,94.26,94.31,136
20160601|2016-04-19 06:30,19,94.31,94.32,94.18,94.245,397
20160601|2016-04-19 07:00,19,94.24,94.255,94.18,94.21,552
20160601|2016-04-19 07:30,19,94.195,94.23,94.09,94.145,1102
20160601|2016-04-19 08:00,19,94.145,94.145,94.045,94.045,771
20160601|2016-04-19 08:30,19,94.04,94.085,93.925,93.945,2164
20160601|2016-04-19 09:00,19,93.945,94.015,93.91,93.985,734
20160601|2016-04-19 09:30,19,93.98,94.11,93.965,93.965,1001
20160601|2016-04-19 10:00,19,93.965,93.975,93.89,93.95,1949
20160601|2016-04-19 10:30,19,93.95,94,93.95,93.96,503
20160601|2016-04-19 11:00,19,93.96,94.005,93.96,93.99,568
20160601|2016-04-19 11:30,19,93.995,94.02,93.98,93.98,313
20160601|2016-04-19 12:00,19,93.97,93.97,93.92,93.935,285
20160601|2016-04-19 12:30,19,93.93,93.94,93.91,93.92,340
20160601|2016-04-19 13:00,19,93.92,93.945,93.905,93.935,333
20160601|2016-04-19 13:30,19,93.935,93.955,93.905,93.945,473
20160601|2016-04-19 14:00,19,93.94,93.95,93.92,93.95,250
20160601|2016-04-19 14:30,19,93.96,94.05,93.96,94.03,418
20160601|2016-04-19 15:00,19,94.035,94.06,94.025,94.035,36
20160601|2016-04-19 15:30,19,94.035,94.075,94.035,94.075,35
20160601|2016-04-19 19:00,20,94.095,94.095,94.06,94.08,140
20160601|2016-04-19 19:30,20,94.08,94.105,94.07,94.105,90
20160601|2016-04-19 20:00,20,94.1,94.1,94.01,94.01,76
20160601|2016-04-19 20:30,20,94.015,94.04,94.005,94.02,39
20160601|2016-04-19 21:00,20,94.02,94.05,94.02,94.035,61
20160601|2016-04-19 21:30,20,94.055,94.06,94.03,94.03,6
20160601|2016-04-19 22:00,20,94.01,94.015,93.995,94.01,54
20160601|2016-04-19 22:30,20,94.01,94.09,94.01,94.07,133
20160601|2016-04-19 23:00,20,94.07,94.07,94.05,94.07,39
20160601|2016-04-19 23:30,20,94.075,94.095,94.065,94.095,22
20160601|2016-04-20 00:00,20,94.09,94.12,94.085,94.115,78
20160601|2016-04-20 00:30,20,94.115,94.135,94.115,94.13,52
20160601|2016-04-20 01:00,20,94.115,94.12,94.03,94.04,209
20160601|2016-04-20 01:30,20,94.045,94.07,94.025,94.07,118
20160601|2016-04-20 02:00,20,94.07,94.13,94.055,94.08,280
20160601|2016-04-20 02:30,20,94.08,94.095,94.025,94.045,158
20160601|2016-04-20 03:00,20,94.045,94.09,94.04,94.08,109
20160601|2016-04-20 03:30,20,94.085,94.105,94.025,94.025,183
20160601|2016-04-20 04:00,20,94.035,94.04,93.985,94.02,145
20160601|2016-04-20 04:30,20,94.015,94.035,93.925,93.975,354
20160601|2016-04-20 05:00,20,93.985,94.015,93.975,93.99,172
20160601|2016-04-20 05:30,20,93.995,94.06,93.995,94.03,111
20160601|2016-04-20 06:00,20,94.035,94.05,93.995,94.015,127
20160601|2016-04-20 06:30,20,94.01,94.01,93.94,93.965,126
20160601|2016-04-20 07:00,20,93.965,94.035,93.9,93.94,567
20160601|2016-04-20 07:30,20,93.945,94.065,93.93,94.05,403
20160601|2016-04-20 08:00,20,94.055,94.155,94.035,94.125,742
20160601|2016-04-20 08:30,20,94.13,94.21,94.055,94.185,1379
20160601|2016-04-20 09:00,20,94.175,94.32,94.14,94.29,1637
20160601|2016-04-20 09:30,20,94.3,94.32,94.19,94.23,1064
20160601|2016-04-20 10:00,20,94.225,94.25,94.155,94.23,1122
20160601|2016-04-20 10:30,20,94.235,94.295,94.2,94.265,648
20160601|2016-04-20 11:00,20,94.26,94.285,94.22,94.275,576
20160601|2016-04-20 11:30,20,94.27,94.295,94.24,94.29,285
20160601|2016-04-20 12:00,20,94.29,94.41,94.28,94.38,1121
20160601|2016-04-20 12:30,20,94.385,94.47,94.375,94.39,1134
20160601|2016-04-20 13:00,20,94.39,94.44,94.38,94.38,466
20160601|2016-04-20 13:30,20,94.385,94.485,94.385,94.465,499
20160601|2016-04-20 14:00,20,94.465,94.545,94.46,94.525,681
20160601|2016-04-20 14:30,20,94.52,94.565,94.485,94.56,284
20160601|2016-04-20 15:00,20,94.555,94.56,94.51,94.55,46
20160601|2016-04-20 15:30,20,94.55,94.555,94.515,94.53,39
20160601|2016-04-20 19:00,21,94.51,94.53,94.49,94.52,111
20160601|2016-04-20 19:30,21,94.52,94.54,94.5,94.53,133
20160601|2016-04-20 20:00,21,94.535,94.54,94.475,94.49,108
20160601|2016-04-20 20:30,21,94.49,94.595,94.49,94.54,179
20160601|2016-04-20 21:00,21,94.535,94.535,94.515,94.535,27
20160601|2016-04-20 21:30,21,94.535,94.54,94.52,94.52,72
20160601|2016-04-20 22:00,21,94.52,94.525,94.505,94.515,78
20160601|2016-04-20 22:30,21,94.51,94.53,94.505,94.53,37
20160601|2016-04-20 23:00,21,94.54,94.56,94.53,94.56,34
20160601|2016-04-20 23:30,21,94.56,94.56,94.54,94.54,42
20160601|2016-04-21 00:00,21,94.545,94.565,94.54,94.555,50
20160601|2016-04-21 00:30,21,94.545,94.545,94.49,94.495,53
20160601|2016-04-21 01:00,21,94.495,94.525,94.475,94.505,262
20160601|2016-04-21 01:30,21,94.5,94.53,94.445,94.48,192
20160601|2016-04-21 02:00,21,94.485,94.51,94.405,94.43,472
20160601|2016-04-21 02:30,21,94.445,94.53,94.42,94.53,389
20160601|2016-04-21 03:00,21,94.525,94.59,94.495,94.575,251
20160601|2016-04-21 03:30,21,94.585,94.635,94.53,94.575,385
20160601|2016-04-21 04:00,21,94.575,94.605,94.545,94.55,133
20160601|2016-04-21 04:30,21,94.53,94.535,94.47,94.49,97
20160601|2016-04-21 05:00,21,94.465,94.485,94.44,94.48,129
20160601|2016-04-21 05:30,21,94.485,94.485,94.41,94.425,273
20160601|2016-04-21 06:00,21,94.42,94.45,94.355,94.385,373
20160601|2016-04-21 06:30,21,94.38,94.47,94.29,94.315,626
20160601|2016-04-21 07:00,21,94.31,94.315,94.05,94.18,5523
20160601|2016-04-21 07:30,21,94.175,94.285,93.845,94.005,8958
20160601|2016-04-21 08:00,21,93.99,94.145,93.925,94.135,4303
20160601|2016-04-21 08:30,21,94.13,94.635,94.115,94.52,5955
20160601|2016-04-21 09:00,21,94.52,94.605,94.455,94.605,4611
20160601|2016-04-21 09:30,21,94.6,94.685,94.5,94.565,3448
20160601|2016-04-21 10:00,21,94.555,94.605,94.525,94.54,1032
20160601|2016-04-21 10:30,21,94.545,94.565,94.48,94.5,555
20160601|2016-04-21 11:00,21,94.505,94.525,94.445,94.525,833
20160601|2016-04-21 11:30,21,94.525,94.575,94.485,94.545,2345
20160601|2016-04-21 12:00,21,94.55,94.58,94.525,94.53,377
20160601|2016-04-21 12:30,21,94.53,94.585,94.525,94.585,339
20160601|2016-04-21 13:00,21,94.595,94.63,94.575,94.61,499
20160601|2016-04-21 13:30,21,94.61,94.645,94.565,94.575,533
20160601|2016-04-21 14:00,21,94.575,94.58,94.555,94.565,204
20160601|2016-04-21 14:30,21,94.565,94.605,94.565,94.6,126
20160601|2016-04-21 15:00,21,94.595,94.62,94.59,94.61,38
20160601|2016-04-21 15:30,21,94.635,94.635,94.6,94.6,55
20160601|2016-04-21 19:00,22,94.605,94.61,94.525,94.53,59
20160601|2016-04-21 19:30,22,94.54,94.555,94.51,94.525,52
20160601|2016-04-21 20:00,22,94.525,94.525,94.48,94.48,123
20160601|2016-04-21 20:30,22,94.475,94.51,94.47,94.5,98
20160601|2016-04-21 21:00,22,94.5,94.5,94.45,94.45,37
20160601|2016-04-21 21:30,22,94.45,94.505,94.435,94.505,133
20160601|2016-04-21 22:00,22,94.515,94.515,94.48,94.495,58
20160601|2016-04-21 22:30,22,94.49,94.5,94.49,94.5,46
20160601|2016-04-21 23:00,22,94.505,94.51,94.5,94.5,22
20160601|2016-04-21 23:30,22,94.505,94.64,94.505,94.615,286
20160601|2016-04-22 00:00,22,94.61,94.615,94.555,94.56,103
20160601|2016-04-22 00:30,22,94.56,94.62,94.56,94.62,102
20160601|2016-04-22 01:00,22,94.625,94.67,94.575,94.66,319
20160601|2016-04-22 01:30,22,94.655,94.715,94.65,94.675,679
20160601|2016-04-22 02:00,22,94.685,94.815,94.685,94.8,838
20160601|2016-04-22 02:30,22,94.785,94.9,94.765,94.78,679
20160601|2016-04-22 03:00,22,94.79,94.8,94.675,94.705,445
20160601|2016-04-22 03:30,22,94.72,94.8,94.72,94.795,115
20160601|2016-04-22 04:00,22,94.78,94.83,94.78,94.795,237
20160601|2016-04-22 04:30,22,94.785,94.795,94.74,94.755,136
20160601|2016-04-22 05:00,22,94.775,94.875,94.735,94.84,314
20160601|2016-04-22 05:30,22,94.835,94.875,94.755,94.765,358
20160601|2016-04-22 06:00,22,94.78,94.8,94.68,94.74,395
20160601|2016-04-22 06:30,22,94.74,94.82,94.735,94.815,352
20160601|2016-04-22 07:00,22,94.815,94.92,94.805,94.89,1074
20160601|2016-04-22 07:30,22,94.885,94.91,94.82,94.87,1202
20160601|2016-04-22 08:00,22,94.88,94.94,94.81,94.9,1149
20160601|2016-04-22 08:30,22,94.905,94.94,94.825,94.87,1395
20160601|2016-04-22 09:00,22,94.88,94.915,94.75,94.8,1619
20160601|2016-04-22 09:30,22,94.8,94.965,94.795,94.955,1414
20160601|2016-04-22 10:00,22,94.96,95,94.915,94.985,1178
20160601|2016-04-22 10:30,22,94.99,95.015,94.945,95,1161
20160601|2016-04-22 11:00,22,95,95.15,94.995,95.115,1414
20160601|2016-04-22 11:30,22,95.115,95.15,95.07,95.15,860
20160601|2016-04-22 12:00,22,95.15,95.17,95.11,95.155,799
20160601|2016-04-22 12:30,22,95.16,95.18,95.125,95.15,395
20160601|2016-04-22 13:00,22,95.145,95.15,95.085,95.09,303
20160601|2016-04-22 13:30,22,95.09,95.09,95.05,95.085,504
20160601|2016-04-22 14:00,22,95.085,95.095,95.005,95.025,398
20160601|2016-04-22 14:30,22,95.025,95.105,95.02,95.1,334
20160601|2016-04-22 15:00,22,95.1,95.105,95.04,95.05,69
20160601|2016-04-22 15:30,22,95.05,95.12,95.03,95.09,75
20160601|2016-04-24 17:00,25,95.045,95.1,95,95.025,90
20160601|2016-04-24 17:30,25,95.04,95.05,95.01,95.025,19
20160601|2016-04-24 18:00,25,95.015,95.015,95,95,16
20160601|2016-04-24 18:30,25,95,95.02,95,95,91
20160601|2016-04-24 19:00,25,95.005,95.01,94.96,94.98,191
20160601|2016-04-24 19:30,25,94.98,95.06,94.98,95.02,159
20160601|2016-04-24 20:00,25,95.01,95.015,94.96,95.015,92
20160601|2016-04-24 20:30,25,95.01,95.02,94.935,94.96,84
20160601|2016-04-24 21:00,25,94.95,94.98,94.915,94.915,677
20160601|2016-04-24 21:30,25,94.915,94.925,94.89,94.91,90
20160601|2016-04-24 22:00,25,94.925,94.945,94.92,94.925,68
20160601|2016-04-24 22:30,25,94.925,94.955,94.925,94.935,45
20160601|2016-04-24 23:00,25,94.93,94.96,94.93,94.96,75
20160601|2016-04-24 23:30,25,94.96,94.96,94.93,94.945,51
20160601|2016-04-25 00:00,25,94.935,94.95,94.92,94.92,91
20160601|2016-04-25 00:30,25,94.92,94.94,94.865,94.94,201
20160601|2016-04-25 01:00,25,94.93,94.965,94.9,94.925,241
20160601|2016-04-25 01:30,25,94.925,94.99,94.895,94.98,135
20160601|2016-04-25 02:00,25,94.96,95.02,94.88,94.89,278
20160601|2016-04-25 02:30,25,94.91,94.955,94.875,94.895,204
20160601|2016-04-25 03:00,25,94.895,94.915,94.84,94.865,326
20160601|2016-04-25 03:30,25,94.855,94.885,94.81,94.865,219
20160601|2016-04-25 04:00,25,94.87,94.925,94.865,94.89,78
20160601|2016-04-25 04:30,25,94.895,94.965,94.875,94.89,258
20160601|2016-04-25 05:00,25,94.88,94.895,94.82,94.85,167
20160601|2016-04-25 05:30,25,94.85,94.885,94.83,94.835,295
20160601|2016-04-25 06:00,25,94.83,94.835,94.765,94.785,309
20160601|2016-04-25 06:30,25,94.785,94.825,94.725,94.755,410
20160601|2016-04-25 07:00,25,94.76,94.78,94.69,94.765,765
20160601|2016-04-25 07:30,25,94.77,94.83,94.725,94.825,809
20160601|2016-04-25 08:00,25,94.825,94.88,94.805,94.83,906
20160601|2016-04-25 08:30,25,94.835,94.835,94.725,94.79,951
20160601|2016-04-25 09:00,25,94.785,94.805,94.73,94.755,838
20160601|2016-04-25 09:30,25,94.75,94.785,94.675,94.685,663
20160601|2016-04-25 10:00,25,94.685,94.705,94.65,94.665,1302
20160601|2016-04-25 10:30,25,94.675,94.73,94.67,94.705,355
20160601|2016-04-25 11:00,25,94.695,94.755,94.675,94.675,988
20160601|2016-04-25 11:30,25,94.68,94.755,94.68,94.755,470
20160601|2016-04-25 12:00,25,94.745,94.745,94.675,94.695,367
20160601|2016-04-25 12:30,25,94.695,94.71,94.675,94.695,219
20160601|2016-04-25 13:00,25,94.69,94.77,94.675,94.76,426
20160601|2016-04-25 13:30,25,94.76,94.81,94.745,94.81,485
20160601|2016-04-25 14:00,25,94.805,94.82,94.76,94.785,309
20160601|2016-04-25 14:30,25,94.78,94.81,94.775,94.81,104
20160601|2016-04-25 15:00,25,94.81,94.81,94.77,94.78,45
20160601|2016-04-25 15:30,25,94.78,94.78,94.725,94.755,30
20160601|2016-04-25 19:00,26,94.73,94.76,94.68,94.705,105
20160601|2016-04-25 19:30,26,94.71,94.75,94.71,94.745,33
20160601|2016-04-25 20:00,26,94.745,94.76,94.705,94.705,173
20160601|2016-04-25 20:30,26,94.715,94.735,94.715,94.715,8
20160601|2016-04-25 21:00,26,94.72,94.72,94.635,94.645,179
20160601|2016-04-25 21:30,26,94.64,94.685,94.64,94.675,78
20160601|2016-04-25 22:00,26,94.675,94.7,94.66,94.69,28
20160601|2016-04-25 22:30,26,94.685,94.695,94.68,94.695,15
20160601|2016-04-25 23:00,26,94.69,94.73,94.69,94.73,51
20160601|2016-04-25 23:30,26,94.74,94.755,94.74,94.745,56
20160601|2016-04-26 00:00,26,94.735,94.775,94.735,94.76,95
20160601|2016-04-26 00:30,26,94.765,94.765,94.72,94.72,74
20160601|2016-04-26 01:00,26,94.72,94.73,94.66,94.69,210
20160601|2016-04-26 01:30,26,94.7,94.73,94.685,94.73,109
20160601|2016-04-26 02:00,26,94.73,94.76,94.625,94.645,539
20160601|2016-04-26 02:30,26,94.645,94.67,94.54,94.55,626
20160601|2016-04-26 03:00,26,94.555,94.595,94.5,94.52,336
20160601|2016-04-26 03:30,26,94.52,94.56,94.425,94.47,726
20160601|2016-04-26 04:00,26,94.47,94.48,94.41,94.48,574
20160601|2016-04-26 04:30,26,94.475,94.54,94.465,94.525,154
20160601|2016-04-26 05:00,26,94.53,94.56,94.51,94.555,140
20160601|2016-04-26 05:30,26,94.56,94.58,94.54,94.55,214
20160601|2016-04-26 06:00,26,94.535,94.575,94.525,94.57,172
20160601|2016-04-26 06:30,26,94.57,94.66,94.565,94.62,200
20160601|2016-04-26 07:00,26,94.63,94.63,94.49,94.565,654
20160601|2016-04-26 07:30,26,94.53,94.53,94.285,94.38,3141
20160601|2016-04-26 08:00,26,94.37,94.395,94.155,94.2,2427
20160601|2016-04-26 08:30,26,94.205,94.305,94.2,94.235,1843
20160601|2016-04-26 09:00,26,94.23,94.31,94.185,94.3,1405
20160601|2016-04-26 09:30,26,94.295,94.425,94.28,94.41,927
20160601|2016-04-26 10:00,26,94.415,94.47,94.375,94.4,1350
20160601|2016-04-26 10:30,26,94.4,94.415,94.325,94.33,463
20160601|2016-04-26 11:00,26,94.335,94.44,94.33,94.435,675
20160601|2016-04-26 11:30,26,94.435,94.52,94.4,94.515,533
20160601|2016-04-26 12:00,26,94.515,94.585,94.5,94.555,958
20160601|2016-04-26 12:30,26,94.555,94.565,94.51,94.52,482
20160601|2016-04-26 13:00,26,94.52,94.575,94.52,94.54,307
20160601|2016-04-26 13:30,26,94.545,94.58,94.5,94.545,565
20160601|2016-04-26 14:00,26,94.545,94.57,94.525,94.56,261
20160601|2016-04-26 14:30,26,94.565,94.61,94.56,94.56,194
20160601|2016-04-26 15:00,26,94.565,94.565,94.53,94.53,61
20160601|2016-04-26 15:30,26,94.525,94.525,94.455,94.49,105
20160601|2016-04-26 19:00,27,94.495,94.495,94.425,94.44,86
20160601|2016-04-26 19:30,27,94.44,94.45,94.42,94.44,71
20160601|2016-04-26 20:00,27,94.435,94.435,94.38,94.405,185
20160601|2016-04-26 20:30,27,94.405,94.465,94.405,94.46,204
20160601|2016-04-26 21:00,27,94.46,94.46,94.385,94.405,155
20160601|2016-04-26 21:30,27,94.405,94.435,94.4,94.435,32
20160601|2016-04-26 22:00,27,94.445,94.445,94.43,94.43,8
20160601|2016-04-26 22:30,27,94.44,94.44,94.415,94.42,5
20160601|2016-04-26 23:00,27,94.425,94.475,94.425,94.465,107
20160601|2016-04-26 23:30,27,94.47,94.475,94.455,94.46,73
20160601|2016-04-27 00:00,27,94.445,94.475,94.435,94.47,119
20160601|2016-04-27 00:30,27,94.47,94.51,94.47,94.5,84
20160601|2016-04-27 01:00,27,94.505,94.54,94.435,94.435,195
20160601|2016-04-27 01:30,27,94.435,94.445,94.295,94.305,312
20160601|2016-04-27 02:00,27,94.315,94.345,94.275,94.32,529
20160601|2016-04-27 02:30,27,94.31,94.325,94.27,94.28,288
20160601|2016-04-27 03:00,27,94.29,94.35,94.275,94.34,199
20160601|2016-04-27 03:30,27,94.33,94.37,94.28,94.315,180
20160601|2016-04-27 04:00,27,94.335,94.455,94.335,94.42,148
20160601|2016-04-27 04:30,27,94.42,94.445,94.395,94.395,116
20160601|2016-04-27 05:00,27,94.395,94.4,94.33,94.35,130
20160601|2016-04-27 05:30,27,94.35,94.39,94.35,94.375,93
20160601|2016-04-27 06:00,27,94.38,94.415,94.35,94.4,78
20160601|2016-04-27 06:30,27,94.395,94.435,94.39,94.43,93
20160601|2016-04-27 07:00,27,94.43,94.485,94.37,94.395,975
20160601|2016-04-27 07:30,27,94.395,94.4,94.315,94.35,418
20160601|2016-04-27 08:00,27,94.355,94.42,94.35,94.4,409
20160601|2016-04-27 08:30,27,94.395,94.41,94.275,94.33,802
20160601|2016-04-27 09:00,27,94.325,94.39,94.295,94.31,686
20160601|2016-04-27 09:30,27,94.315,94.475,94.305,94.475,846
20160601|2016-04-27 10:00,27,94.47,94.5,94.41,94.41,834
20160601|2016-04-27 10:30,27,94.42,94.465,94.365,94.375,406
20160601|2016-04-27 11:00,27,94.375,94.405,94.355,94.36,336
20160601|2016-04-27 11:30,27,94.365,94.395,94.36,94.39,401
20160601|2016-04-27 12:00,27,94.375,94.41,94.27,94.365,1222
20160601|2016-04-27 12:30,27,94.38,94.41,94.275,94.335,1145
20160601|2016-04-27 13:00,27,94.29,94.82,94.095,94.445,11130
20160601|2016-04-27 13:30,27,94.45,94.46,94.25,94.355,2067
20160601|2016-04-27 14:00,27,94.36,94.5,94.355,94.455,776
20160601|2016-04-27 14:30,27,94.465,94.49,94.445,94.48,214
20160601|2016-04-27 15:00,27,94.47,94.49,94.445,94.445,66
20160601|2016-04-27 15:30,27,94.43,94.43,94.385,94.405,67
20160601|2016-04-27 19:00,28,94.35,94.405,94.35,94.395,284
20160601|2016-04-27 19:30,28,94.4,94.495,94.4,94.485,250
20160601|2016-04-27 20:00,28,94.505,94.57,94.5,94.52,608
20160601|2016-04-27 20:30,28,94.52,94.535,94.505,94.53,231
20160601|2016-04-27 21:00,28,94.535,94.535,94.5,94.51,42
20160601|2016-04-27 21:30,28,94.52,94.565,94.52,94.545,47
20160601|2016-04-27 22:00,28,94.54,94.54,94.02,94.04,2418
20160601|2016-04-27 22:30,28,94.045,94.15,93.99,94.12,887
20160601|2016-04-27 23:00,28,94.12,94.12,94.07,94.08,275
20160601|2016-04-27 23:30,28,94.095,94.105,94,94,267
20160601|2016-04-28 00:00,28,94,94.05,93.975,94.03,603
20160601|2016-04-28 00:30,28,94.02,94.075,94.015,94.025,202
20160601|2016-04-28 01:00,28,94.025,94.03,93.82,93.86,1533
20160601|2016-04-28 01:30,28,93.855,93.91,93.705,93.83,1376
20160601|2016-04-28 02:00,28,93.835,93.87,93.665,93.745,980
20160601|2016-04-28 02:30,28,93.745,93.815,93.715,93.81,336
20160601|2016-04-28 03:00,28,93.81,93.885,93.69,93.815,637
20160601|2016-04-28 03:30,28,93.82,93.82,93.675,93.73,489
20160601|2016-04-28 04:00,28,93.715,93.805,93.715,93.76,344
20160601|2016-04-28 04:30,28,93.755,93.775,93.715,93.775,175
20160601|2016-04-28 05:00,28,93.77,93.825,93.75,93.76,1938
20160601|2016-04-28 05:30,28,93.755,93.86,93.725,93.83,830
20160601|2016-04-28 06:00,28,93.83,93.885,93.805,93.805,272
20160601|2016-04-28 06:30,28,93.815,93.865,93.805,93.865,294
20160601|2016-04-28 07:00,28,93.87,93.89,93.74,93.845,899
20160601|2016-04-28 07:30,28,93.845,93.91,93.77,93.865,2033
20160601|2016-04-28 08:00,28,93.86,94.035,93.835,94.01,1518
20160601|2016-04-28 08:30,28,94.01,94.025,93.93,93.95,1284
20160601|2016-04-28 09:00,28,93.955,94.04,93.9,94.025,951
20160601|2016-04-28 09:30,28,94.03,94.07,93.935,94.015,1498
20160601|2016-04-28 10:00,28,94.015,94.05,93.97,93.985,1108
20160601|2016-04-28 10:30,28,93.99,93.995,93.915,93.955,454
20160601|2016-04-28 11:00,28,93.96,93.97,93.87,93.89,514
20160601|2016-04-28 11:30,28,93.895,93.895,93.845,93.85,471
20160601|2016-04-28 12:00,28,93.85,93.85,93.765,93.795,779
20160601|2016-04-28 12:30,28,93.795,93.795,93.7,93.72,769
20160601|2016-04-28 13:00,28,93.73,93.765,93.725,93.76,404
20160601|2016-04-28 13:30,28,93.76,93.765,93.705,93.73,715
20160601|2016-04-28 14:00,28,93.735,93.755,93.71,93.72,335
20160601|2016-04-28 14:30,28,93.725,93.725,93.665,93.705,444
20160601|2016-04-28 15:00,28,93.705,93.755,93.7,93.745,53
20160601|2016-04-28 15:30,28,93.74,93.74,93.705,93.725,165
20160601|2016-04-28 19:00,29,93.72,93.72,93.67,93.695,246
20160601|2016-04-28 19:30,29,93.695,93.7,93.595,93.61,395
20160601|2016-04-28 20:00,29,93.61,93.625,93.515,93.515,574
20160601|2016-04-28 20:30,29,93.51,93.51,93.4,93.44,2134
20160601|2016-04-28 21:00,29,93.44,93.455,93.405,93.435,893
20160601|2016-04-28 21:30,29,93.44,93.455,93.43,93.455,77
20160601|2016-04-28 22:00,29,93.46,93.465,93.38,93.38,218
20160601|2016-04-28 22:30,29,93.38,93.425,93.38,93.425,86
20160601|2016-04-28 23:00,29,93.42,93.42,93.37,93.39,140
20160601|2016-04-28 23:30,29,93.39,93.4,93.35,93.355,200
20160601|2016-04-29 00:00,29,93.355,93.365,93.32,93.34,168
20160601|2016-04-29 00:30,29,93.335,93.395,93.335,93.38,102
20160601|2016-04-29 01:00,29,93.39,93.435,93.36,93.43,320
20160601|2016-04-29 01:30,29,93.425,93.445,93.38,93.39,659
20160601|2016-04-29 02:00,29,93.395,93.395,93.21,93.3,1541
20160601|2016-04-29 02:30,29,93.295,93.445,93.255,93.445,315
20160601|2016-04-29 03:00,29,93.445,93.51,93.395,93.44,434
20160601|2016-04-29 03:30,29,93.435,93.485,93.395,93.48,306
20160601|2016-04-29 04:00,29,93.47,93.475,93.4,93.42,221
20160601|2016-04-29 04:30,29,93.415,93.46,93.4,93.405,333
20160601|2016-04-29 05:00,29,93.415,93.415,93.345,93.36,266
20160601|2016-04-29 05:30,29,93.36,93.375,93.315,93.335,202
20160601|2016-04-29 06:00,29,93.33,93.36,93.305,93.355,145
20160601|2016-04-29 06:30,29,93.355,93.455,93.3,93.315,518
20160601|2016-04-29 07:00,29,93.335,93.38,93.275,93.325,714
20160601|2016-04-29 07:30,29,93.315,93.315,93.135,93.285,2460
20160601|2016-04-29 08:00,29,93.28,93.305,93.095,93.13,1982
20160601|2016-04-29 08:30,29,93.13,93.21,93.075,93.15,1516
20160601|2016-04-29 09:00,29,93.14,93.2,93.095,93.175,2142
20160601|2016-04-29 09:30,29,93.17,93.175,93.005,93.025,2714
20160601|2016-04-29 10:00,29,93.03,93.08,92.975,93.045,2951
20160601|2016-04-29 10:30,29,93.04,93.14,92.995,93.125,1494
20160601|2016-04-29 11:00,29,93.125,93.16,93.11,93.135,810
20160601|2016-04-29 11:30,29,93.14,93.16,93.1,93.12,549
20160601|2016-04-29 12:00,29,93.115,93.13,93.055,93.115,782
20160601|2016-04-29 12:30,29,93.12,93.175,93.12,93.15,943
20160601|2016-04-29 13:00,29,93.155,93.16,93.065,93.065,574
20160601|2016-04-29 13:30,29,93.065,93.075,93.04,93.045,1190
20160601|2016-04-29 14:00,29,93.045,93.09,93.03,93.045,698
20160601|2016-04-29 14:30,29,93.04,93.06,93,93.005,495
20160601|2016-04-29 15:00,29,93.02,93.055,92.995,93.005,171
20160601|2016-04-29 15:30,29,93.015,93.05,93,93.025,76
20160601|2016-05-01 17:00,2,92.995,93.055,92.955,93.055,365
20160601|2016-05-01 17:30,2,93.04,93.065,93,93.06,49
20160601|2016-05-01 18:00,2,93.04,93.04,92.94,92.98,88
20160601|2016-05-01 18:30,2,92.96,92.985,92.955,92.985,121
20160601|2016-05-01 19:00,2,92.985,93.01,92.925,92.93,375
20160601|2016-05-01 19:30,2,92.925,92.93,92.835,92.9,787
20160601|2016-05-01 20:00,2,92.9,92.945,92.895,92.94,167
20160601|2016-05-01 20:30,2,92.94,92.94,92.86,92.89,87
20160601|2016-05-01 21:00,2,92.89,92.925,92.885,92.915,44
20160601|2016-05-01 21:30,2,92.925,92.945,92.925,92.925,15
20160601|2016-05-01 22:00,2,92.945,92.99,92.935,92.99,84
20160601|2016-05-01 22:30,2,92.98,92.99,92.945,92.955,73
20160601|2016-05-01 23:00,2,92.96,92.965,92.955,92.96,18
20160601|2016-05-01 23:30,2,92.96,92.98,92.96,92.975,36
20160601|2016-05-02 00:00,2,92.965,92.97,92.945,92.95,47
20160601|2016-05-02 00:30,2,92.945,92.965,92.945,92.96,62
20160601|2016-05-02 01:00,2,92.955,93.005,92.94,92.99,110
20160601|2016-05-02 01:30,2,92.975,93.01,92.925,92.975,110
20160601|2016-05-02 02:00,2,92.975,93.04,92.96,92.975,251
20160601|2016-05-02 02:30,2,92.98,92.99,92.915,92.935,157
20160601|2016-05-02 03:00,2,92.925,92.925,92.84,92.885,405
20160601|2016-05-02 03:30,2,92.885,92.9,92.855,92.885,200
20160601|2016-05-02 04:00,2,92.88,92.885,92.845,92.845,134
20160601|2016-05-02 04:30,2,92.845,92.85,92.785,92.835,654
20160601|2016-05-02 05:00,2,92.83,92.835,92.81,92.83,74
20160601|2016-05-02 05:30,2,92.82,92.905,92.8,92.89,165
20160601|2016-05-02 06:00,2,92.885,92.905,92.86,92.89,139
20160601|2016-05-02 06:30,2,92.885,92.885,92.82,92.86,178
20160601|2016-05-02 07:00,2,92.855,92.86,92.68,92.735,1662
20160601|2016-05-02 07:30,2,92.735,92.84,92.725,92.815,523
20160601|2016-05-02 08:00,2,92.825,92.92,92.82,92.88,535
20160601|2016-05-02 08:30,2,92.885,92.885,92.5,92.5,2247
20160601|2016-05-02 09:00,2,92.585,92.83,92.545,92.78,3787
20160601|2016-05-02 09:30,2,92.775,92.81,92.65,92.67,1456
20160601|2016-05-02 10:00,2,92.665,92.695,92.635,92.665,1131
20160601|2016-05-02 10:30,2,92.67,92.705,92.635,92.67,988
20160601|2016-05-02 11:00,2,92.655,92.72,92.64,92.69,661
20160601|2016-05-02 11:30,2,92.7,92.71,92.54,92.585,1455
20160601|2016-05-02 12:00,2,92.58,92.585,92.52,92.555,594
20160601|2016-05-02 12:30,2,92.555,92.635,92.55,92.635,510
20160601|2016-05-02 13:00,2,92.635,92.665,92.61,92.61,385
20160601|2016-05-02 13:30,2,92.605,92.625,92.55,92.61,627
20160601|2016-05-02 14:00,2,92.61,92.66,92.605,92.64,129
20160601|2016-05-02 14:30,2,92.645,92.66,92.615,92.625,310
20160601|2016-05-02 15:00,2,92.625,92.625,92.55,92.555,84
20160601|2016-05-02 15:30,2,92.55,92.56,92.52,92.52,155
20160601|2016-05-02 19:00,3,92.62,92.62,92.455,92.475,870
20160601|2016-05-02 19:30,3,92.475,92.505,92.47,92.5,340
20160601|2016-05-02 20:00,3,92.49,92.525,92.465,92.515,242
20160601|2016-05-02 20:30,3,92.51,92.535,92.495,92.5,86
20160601|2016-05-02 21:00,3,92.495,92.495,92.44,92.465,169
20160601|2016-05-02 21:30,3,92.465,92.475,92.455,92.47,85
20160601|2016-05-02 22:00,3,92.475,92.495,92.455,92.49,121
20160601|2016-05-02 22:30,3,92.485,92.51,92.485,92.505,50
20160601|2016-05-02 23:00,3,92.5,92.505,92.485,92.495,98
20160601|2016-05-02 23:30,3,92.51,92.565,92.45,92.48,342
20160601|2016-05-03 00:00,3,92.495,92.52,92.465,92.515,74
20160601|2016-05-03 00:30,3,92.51,92.51,92.405,92.405,384
20160601|2016-05-03 01:00,3,92.41,92.415,92.22,92.26,1657
20160601|2016-05-03 01:30,3,92.265,92.285,92.225,92.225,383
20160601|2016-05-03 02:00,3,92.23,92.275,92.08,92.125,2417
20160601|2016-05-03 02:30,3,92.125,92.13,91.985,92.005,1252
20160601|2016-05-03 03:00,3,92.01,92.02,91.88,91.98,1540
20160601|2016-05-03 03:30,3,91.985,92.09,91.985,92.08,1126
20160601|2016-05-03 04:00,3,92.085,92.155,92.075,92.1,552
20160601|2016-05-03 04:30,3,92.105,92.145,92.055,92.13,226
20160601|2016-05-03 05:00,3,92.125,92.17,92.12,92.17,175
20160601|2016-05-03 05:30,3,92.16,92.25,92.16,92.225,353
20160601|2016-05-03 06:00,3,92.235,92.29,92.22,92.255,319
20160601|2016-05-03 06:30,3,92.235,92.38,92.235,92.375,792
20160601|2016-05-03 07:00,3,92.37,92.455,92.355,92.42,1519
20160601|2016-05-03 07:30,3,92.42,92.505,92.4,92.47,1516
20160601|2016-05-03 08:00,3,92.465,92.505,92.395,92.505,624
20160601|2016-05-03 08:30,3,92.5,92.595,92.475,92.52,1627
20160601|2016-05-03 09:00,3,92.51,92.74,92.455,92.715,2232
20160601|2016-05-03 09:30,3,92.715,92.825,92.71,92.81,1878
20160601|2016-05-03 10:00,3,92.81,92.92,92.785,92.85,1865
20160601|2016-05-03 10:30,3,92.845,92.89,92.79,92.89,1048
20160601|2016-05-03 11:00,3,92.885,92.92,92.805,92.83,670
20160601|2016-05-03 11:30,3,92.825,92.84,92.77,92.77,280
20160601|2016-05-03 12:00,3,92.765,92.77,92.665,92.705,677
20160601|2016-05-03 12:30,3,92.71,92.785,92.69,92.78,645
20160601|2016-05-03 13:00,3,92.785,92.845,92.77,92.84,428
20160601|2016-05-03 13:30,3,92.845,92.945,92.835,92.92,1100
20160601|2016-05-03 14:00,3,92.925,92.95,92.895,92.94,448
20160601|2016-05-03 14:30,3,92.935,92.96,92.92,92.935,500
20160601|2016-05-03 15:00,3,92.935,92.975,92.915,92.95,281
20160601|2016-05-03 15:30,3,92.95,93.03,92.925,93.03,294
20160601|2016-05-03 19:00,4,92.955,92.99,92.94,92.94,222
20160601|2016-05-03 19:30,4,92.945,92.985,92.93,92.94,56
20160601|2016-05-03 20:00,4,92.945,93.1,92.93,93.095,380
20160601|2016-05-03 20:30,4,93.1,93.195,93.08,93.15,1107
20160601|2016-05-03 21:00,4,93.145,93.225,93.14,93.165,357
20160601|2016-05-03 21:30,4,93.165,93.215,93.165,93.215,1390
20160601|2016-05-03 22:00,4,93.205,93.21,93.15,93.155,157
20160601|2016-05-03 22:30,4,93.155,93.235,93.155,93.215,78
20160601|2016-05-03 23:00,4,93.2,93.2,93.16,93.16,129
20160601|2016-05-03 23:30,4,93.17,93.175,93.13,93.14,66
20160601|2016-05-04 00:00,4,93.14,93.165,93.09,93.1,114
20160601|2016-05-04 00:30,4,93.11,93.15,93.085,93.145,199
20160601|2016-05-04 01:00,4,93.15,93.19,93.03,93.05,1119
20160601|2016-05-04 01:30,4,93.04,93.125,93.03,93.045,232
20160601|2016-05-04 02:00,4,93.045,93.07,92.925,93.07,604
20160601|2016-05-04 02:30,4,93.07,93.07,93,93.05,412
20160601|2016-05-04 03:00,4,93.06,93.275,93.055,93.2,1241
20160601|2016-05-04 03:30,4,93.205,93.215,93.105,93.155,965
20160601|2016-05-04 04:00,4,93.145,93.16,93.04,93.115,322
20160601|2016-05-04 04:30,4,93.12,93.23,93.105,93.2,916
20160601|2016-05-04 05:00,4,93.195,93.25,93.195,93.25,293
20160601|2016-05-04 05:30,4,93.25,93.265,93.18,93.19,177
20160601|2016-05-04 06:00,4,93.175,93.18,93.085,93.085,667
20160601|2016-05-04 06:30,4,93.085,93.105,93.02,93.025,759
20160601|2016-05-04 07:00,4,93.025,93.065,92.835,92.895,2032
20160601|2016-05-04 07:30,4,92.9,93.155,92.895,93.13,2478
20160601|2016-05-04 08:00,4,93.125,93.175,93.075,93.105,1176
20160601|2016-05-04 08:30,4,93.11,93.125,92.97,93.115,970
20160601|2016-05-04 09:00,4,93.12,93.36,93.115,93.125,4921
20160601|2016-05-04 09:30,4,93.125,93.34,93.12,93.23,1662
20160601|2016-05-04 10:00,4,93.235,93.285,93.205,93.215,630
20160601|2016-05-04 10:30,4,93.21,93.32,93.17,93.32,660
20160601|2016-05-04 11:00,4,93.315,93.315,93.215,93.275,402
20160601|2016-05-04 11:30,4,93.27,93.28,93.225,93.23,734
20160601|2016-05-04 12:00,4,93.23,93.335,93.225,93.305,551
20160601|2016-05-04 12:30,4,93.305,93.31,93.225,93.26,354
20160601|2016-05-04 13:00,4,93.26,93.275,93.205,93.21,247
20160601|2016-05-04 13:30,4,93.22,93.225,93.17,93.185,720
20160601|2016-05-04 14:00,4,93.18,93.225,93.18,93.21,512
20160601|2016-05-04 14:30,4,93.215,93.235,93.185,93.225,241
20160601|2016-05-04 15:00,4,93.225,93.24,93.22,93.235,30
20160601|2016-05-04 15:30,4,93.25,93.285,93.245,93.25,87
20160601|2016-05-04 19:00,5,93.24,93.28,93.21,93.275,129
20160601|2016-05-04 19:30,5,93.28,93.295,93.265,93.28,59
20160601|2016-05-04 20:00,5,93.29,93.29,93.225,93.225,87
20160601|2016-05-04 20:30,5,93.21,93.275,93.21,93.265,52
20160601|2016-05-04 21:00,5,93.265,93.275,93.24,93.24,224
20160601|2016-05-04 21:30,5,93.24,93.255,93.235,93.245,50
20160601|2016-05-04 22:00,5,93.245,93.25,93.235,93.25,27
20160601|2016-05-04 22:30,5,93.25,93.25,93.225,93.24,66
20160601|2016-05-04 23:00,5,93.23,93.27,93.23,93.26,12
20160601|2016-05-04 23:30,5,93.26,93.27,93.25,93.25,21
20160601|2016-05-05 00:00,5,93.255,93.255,93.195,93.215,66
20160601|2016-05-05 00:30,5,93.2,93.205,93.17,93.2,64
20160601|2016-05-05 01:00,5,93.2,93.235,93.185,93.215,164
20160601|2016-05-05 01:30,5,93.22,93.23,93.2,93.215,112
20160601|2016-05-05 02:00,5,93.215,93.36,93.215,93.33,424
20160601|2016-05-05 02:30,5,93.33,93.485,93.28,93.45,630
20160601|2016-05-05 03:00,5,93.455,93.555,93.425,93.54,780
20160601|2016-05-05 03:30,5,93.53,93.57,93.46,93.52,539
20160601|2016-05-05 04:00,5,93.52,93.53,93.48,93.505,124
20160601|2016-05-05 04:30,5,93.51,93.565,93.5,93.56,147
20160601|2016-05-05 05:00,5,93.56,93.665,93.55,93.595,971
20160601|2016-05-05 05:30,5,93.6,93.68,93.595,93.645,275
20160601|2016-05-05 06:00,5,93.635,93.69,93.61,93.66,430
20160601|2016-05-05 06:30,5,93.655,93.685,93.56,93.565,396
20160601|2016-05-05 07:00,5,93.565,93.57,93.48,93.515,659
20160601|2016-05-05 07:30,5,93.515,93.565,93.445,93.45,1033
20160601|2016-05-05 08:00,5,93.45,93.56,93.435,93.545,511
20160601|2016-05-05 08:30,5,93.535,93.75,93.52,93.73,1582
20160601|2016-05-05 09:00,5,93.735,93.8,93.66,93.67,1678
20160601|2016-05-05 09:30,5,93.675,93.86,93.675,93.775,1502
20160601|2016-05-05 10:00,5,93.77,93.82,93.71,93.73,1029
20160601|2016-05-05 10:30,5,93.73,93.77,93.725,93.76,312
20160601|2016-05-05 11:00,5,93.755,93.81,93.72,93.8,565
20160601|2016-05-05 11:30,5,93.8,93.8,93.68,93.7,895
20160601|2016-05-05 12:00,5,93.695,93.795,93.69,93.79,303
20160601|2016-05-05 12:30,5,93.79,93.795,93.75,93.785,669
20160601|2016-05-05 13:00,5,93.79,93.825,93.77,93.8,255
20160601|2016-05-05 13:30,5,93.805,93.805,93.75,93.785,408
20160601|2016-05-05 14:00,5,93.785,93.795,93.76,93.76,163
20160601|2016-05-05 14:30,5,93.755,93.785,93.745,93.75,572
20160601|2016-05-05 15:00,5,93.745,93.76,93.735,93.76,102
20160601|2016-05-05 15:30,5,93.75,93.755,93.715,93.715,55
20160601|2016-05-05 19:00,6,93.75,93.79,93.735,93.78,109
20160601|2016-05-05 19:30,6,93.78,93.825,93.775,93.79,69
20160601|2016-05-05 20:00,6,93.79,93.79,93.73,93.765,114
20160601|2016-05-05 20:30,6,93.765,93.79,93.71,93.75,119
20160601|2016-05-05 21:00,6,93.75,93.75,93.71,93.72,73
20160601|2016-05-05 21:30,6,93.715,93.735,93.695,93.725,37
20160601|2016-05-05 22:00,6,93.73,93.735,93.715,93.735,42
20160601|2016-05-05 22:30,6,93.735,93.755,93.73,93.755,53
20160601|2016-05-05 23:00,6,93.75,93.75,93.705,93.74,22
20160601|2016-05-05 23:30,6,93.745,93.75,93.715,93.745,29
20160601|2016-05-06 00:00,6,93.745,93.77,93.745,93.77,23
20160601|2016-05-06 00:30,6,93.78,93.785,93.75,93.785,61
20160601|2016-05-06 01:00,6,93.785,93.815,93.66,93.675,255
20160601|2016-05-06 01:30,6,93.675,93.715,93.655,93.68,177
20160601|2016-05-06 02:00,6,93.67,93.715,93.645,93.715,192
20160601|2016-05-06 02:30,6,93.7,93.705,93.6,93.625,222
20160601|2016-05-06 03:00,6,93.615,93.65,93.575,93.645,238
20160601|2016-05-06 03:30,6,93.63,93.63,93.565,93.59,111
20160601|2016-05-06 04:00,6,93.6,93.635,93.6,93.615,117
20160601|2016-05-06 04:30,6,93.61,93.615,93.525,93.585,253
20160601|2016-05-06 05:00,6,93.58,93.62,93.55,93.62,124
20160601|2016-05-06 05:30,6,93.62,93.645,93.59,93.61,92
20160601|2016-05-06 06:00,6,93.61,93.64,93.58,93.625,263
20160601|2016-05-06 06:30,6,93.63,93.645,93.61,93.615,162
20160601|2016-05-06 07:00,6,93.615,93.665,93.51,93.515,720
20160601|2016-05-06 07:30,6,93.51,93.795,93.085,93.575,8745
20160601|2016-05-06 08:00,6,93.57,93.68,93.53,93.655,1281
20160601|2016-05-06 08:30,6,93.655,93.805,93.605,93.615,1186
20160601|2016-05-06 09:00,6,93.62,93.79,93.615,93.74,1112
20160601|2016-05-06 09:30,6,93.735,93.745,93.6,93.68,901
20160601|2016-05-06 10:00,6,93.68,93.74,93.665,93.685,521
20160601|2016-05-06 10:30,6,93.685,93.695,93.62,93.68,397
20160601|2016-05-06 11:00,6,93.685,93.685,93.62,93.66,249
20160601|2016-05-06 11:30,6,93.655,93.67,93.63,93.64,289
20160601|2016-05-06 12:00,6,93.63,93.71,93.61,93.685,433
20160601|2016-05-06 12:30,6,93.685,93.775,93.68,93.76,420
20160601|2016-05-06 13:00,6,93.75,93.93,93.745,93.905,1049
20160601|2016-05-06 13:30,6,93.905,93.955,93.865,93.875,624
20160601|2016-05-06 14:00,6,93.875,93.88,93.825,93.84,210
20160601|2016-05-06 14:30,6,93.845,93.86,93.83,93.84,233
20160601|2016-05-06 15:00,6,93.835,93.85,93.815,93.835,56
20160601|2016-05-06 15:30,6,93.84,93.845,93.83,93.83,17
20160601|2016-05-08 17:00,9,93.87,93.9,93.87,93.89,45
20160601|2016-05-08 17:30,9,93.89,93.9,93.88,93.895,14
20160601|2016-05-08 18:00,9,93.875,93.93,93.87,93.89,20
20160601|2016-05-08 18:30,9,93.915,93.975,93.915,93.96,178
20160601|2016-05-08 19:00,9,93.97,94.02,93.935,94.015,1096
20160601|2016-05-08 19:30,9,94.015,94.035,93.995,93.995,109
20160601|2016-05-08 20:00,9,93.995,94,93.93,93.93,164
20160601|2016-05-08 20:30,9,93.905,93.93,93.85,93.86,308
20160601|2016-05-08 21:00,9,93.86,93.915,93.86,93.91,369
20160601|2016-05-08 21:30,9,93.915,93.93,93.9,93.91,426
20160601|2016-05-08 22:00,9,93.9,93.925,93.895,93.91,47
20160601|2016-05-08 22:30,9,93.91,93.94,93.87,93.87,38
20160601|2016-05-08 23:00,9,93.875,93.88,93.815,93.84,147
20160601|2016-05-08 23:30,9,93.845,93.845,93.815,93.82,25
20160601|2016-05-09 00:00,9,93.82,93.88,93.81,93.875,58
20160601|2016-05-09 00:30,9,93.875,93.95,93.875,93.915,492
20160601|2016-05-09 01:00,9,93.93,93.965,93.84,93.845,328
20160601|2016-05-09 01:30,9,93.845,93.92,93.8,93.82,256
20160601|2016-05-09 02:00,9,93.825,93.96,93.82,93.95,348
20160601|2016-05-09 02:30,9,93.945,94.03,93.935,93.99,406
20160601|2016-05-09 03:00,9,94,94.045,93.97,94.01,381
20160601|2016-05-09 03:30,9,94.015,94.03,93.93,93.965,187
20160601|2016-05-09 04:00,9,93.96,93.995,93.945,93.97,125
20160601|2016-05-09 04:30,9,93.96,93.965,93.87,93.87,188
20160601|2016-05-09 05:00,9,93.87,94.015,93.87,94.005,258
20160601|2016-05-09 05:30,9,94,94.03,93.98,93.98,119
20160601|2016-05-09 06:00,9,93.98,94.11,93.97,94.07,633
20160601|2016-05-09 06:30,9,94.06,94.125,94.04,94.12,296
20160601|2016-05-09 07:00,9,94.095,94.12,93.95,93.995,876
20160601|2016-05-09 07:30,9,94,94.015,93.93,94.015,456
20160601|2016-05-09 08:00,9,94.015,94.085,93.975,94.07,272
20160601|2016-05-09 08:30,9,94.065,94.155,94.03,94.15,636
20160601|2016-05-09 09:00,9,94.15,94.185,94.015,94.02,729
20160601|2016-05-09 09:30,9,94.025,94.105,93.975,94.08,777
20160601|2016-05-09 10:00,9,94.075,94.1,94.015,94.04,497
20160601|2016-05-09 10:30,9,94.035,94.095,94.015,94.045,495
20160601|2016-05-09 11:00,9,94.05,94.06,94.025,94.055,352
20160601|2016-05-09 11:30,9,94.05,94.125,94.045,94.12,169
20160601|2016-05-09 12:00,9,94.12,94.175,94.11,94.175,353
20160601|2016-05-09 12:30,9,94.175,94.195,94.15,94.155,194
20160601|2016-05-09 13:00,9,94.165,94.19,94.115,94.115,345
20160601|2016-05-09 13:30,9,94.115,94.14,94.08,94.105,237
20160601|2016-05-09 14:00,9,94.11,94.135,94.095,94.115,178
20160601|2016-05-09 14:30,9,94.115,94.155,94.1,94.14,184
20160601|2016-05-09 15:00,9,94.145,94.15,94.11,94.11,55
20160601|2016-05-09 15:30,9,94.11,94.145,94.11,94.145,33
20160601|2016-05-09 19:00,10,94.13,94.16,94.13,94.13,86
20160601|2016-05-09 19:30,10,94.125,94.165,94.125,94.13,159
20160601|2016-05-09 20:00,10,94.12,94.12,94.07,94.095,259
20160601|2016-05-09 20:30,10,94.095,94.185,94.09,94.175,180
20160601|2016-05-09 21:00,10,94.18,94.205,94.165,94.175,209
20160601|2016-05-09 21:30,10,94.18,94.24,94.18,94.185,222
20160601|2016-05-09 22:00,10,94.185,94.19,94.125,94.135,159
20160601|2016-05-09 22:30,10,94.14,94.225,94.14,94.185,72
20160601|2016-05-09 23:00,10,94.18,94.215,94.165,94.195,60
20160601|2016-05-09 23:30,10,94.19,94.25,94.19,94.25,55
20160601|2016-05-10 00:00,10,94.245,94.25,94.22,94.24,108
20160601|2016-05-10 00:30,10,94.245,94.26,94.17,94.17,133
20160601|2016-05-10 01:00,10,94.175,94.21,94.105,94.105,178
20160601|2016-05-10 01:30,10,94.125,94.14,94.09,94.11,152
20160601|2016-05-10 02:00,10,94.11,94.15,94.025,94.06,392
20160601|2016-05-10 02:30,10,94.065,94.14,94.05,94.125,227
20160601|2016-05-10 03:00,10,94.125,94.175,94.115,94.125,440
20160601|2016-05-10 03:30,10,94.13,94.15,94.06,94.07,224
20160601|2016-05-10 04:00,10,94.075,94.15,94.075,94.15,173
20160601|2016-05-10 04:30,10,94.165,94.175,94.13,94.17,136
20160601|2016-05-10 05:00,10,94.175,94.245,94.17,94.22,234
20160601|2016-05-10 05:30,10,94.22,94.31,94.145,94.31,583
20160601|2016-05-10 06:00,10,94.315,94.335,94.195,94.25,524
20160601|2016-05-10 06:30,10,94.235,94.31,94.23,94.31,322
20160601|2016-05-10 07:00,10,94.305,94.305,94.165,94.185,565
20160601|2016-05-10 07:30,10,94.175,94.275,94.175,94.235,302
20160601|2016-05-10 08:00,10,94.245,94.265,94.16,94.17,567
20160601|2016-05-10 08:30,10,94.165,94.17,94.06,94.13,967
20160601|2016-05-10 09:00,10,94.14,94.21,94.09,94.19,912
20160601|2016-05-10 09:30,10,94.185,94.185,94.015,94.105,936
20160601|2016-05-10 10:00,10,94.1,94.16,94.065,94.14,592
20160601|2016-05-10 10:30,10,94.14,94.185,94.12,94.175,229
20160601|2016-05-10 11:00,10,94.19,94.2,94.16,94.165,156
20160601|2016-05-10 11:30,10,94.165,94.255,94.165,94.215,429
20160601|2016-05-10 12:00,10,94.21,94.26,94.21,94.245,208
20160601|2016-05-10 12:30,10,94.245,94.245,94.22,94.24,217
20160601|2016-05-10 13:00,10,94.245,94.27,94.215,94.26,232
20160601|2016-05-10 13:30,10,94.26,94.29,94.22,94.27,433
20160601|2016-05-10 14:00,10,94.27,94.27,94.235,94.27,234
20160601|2016-05-10 14:30,10,94.27,94.275,94.23,94.24,753
20160601|2016-05-10 15:00,10,94.235,94.255,94.225,94.225,75
20160601|2016-05-10 15:30,10,94.23,94.24,94.21,94.21,84
20160601|2016-05-10 19:00,11,94.215,94.215,94.13,94.13,121
20160601|2016-05-10 19:30,11,94.135,94.205,94.135,94.205,54
20160601|2016-05-10 20:00,11,94.21,94.21,94.155,94.16,224
20160601|2016-05-10 20:30,11,94.155,94.17,94.075,94.09,460
20160601|2016-05-10 21:00,11,94.095,94.11,94.06,94.08,318
20160601|2016-05-10 21:30,11,94.09,94.115,94.085,94.085,140
20160601|2016-05-10 22:00,11,94.09,94.125,94.08,94.115,74
20160601|2016-05-10 22:30,11,94.115,94.145,94.115,94.13,53
20160601|2016-05-10 23:00,11,94.11,94.15,94.11,94.14,67
20160601|2016-05-10 23:30,11,94.145,94.145,94.125,94.135,28
20160601|2016-05-11 00:00,11,94.135,94.135,94.11,94.125,47
20160601|2016-05-11 00:30,11,94.125,94.125,94.06,94.065,98
20160601|2016-05-11 01:00,11,94.065,94.075,93.985,94.04,403
20160601|2016-05-11 01:30,11,94.045,94.055,94.015,94.03,469
20160601|2016-05-11 02:00,11,94.035,94.12,94.02,94.055,1090
20160601|2016-05-11 02:30,11,94.045,94.105,94.04,94.08,206
20160601|2016-05-11 03:00,11,94.085,94.105,94.035,94.095,151
20160601|2016-05-11 03:30,11,94.09,94.125,94.085,94.085,154
20160601|2016-05-11 04:00,11,94.085,94.135,94.065,94.065,103
20160601|2016-05-11 04:30,11,94.065,94.065,94.005,94.025,201
20160601|2016-05-11 05:00,11,94.025,94.07,94.025,94.05,179
20160601|2016-05-11 05:30,11,94.05,94.075,94,94.03,197
20160601|2016-05-11 06:00,11,94.045,94.045,93.975,94.02,143
20160601|2016-05-11 06:30,11,94.025,94.03,93.985,94.015,135
20160601|2016-05-11 07:00,11,94,94,93.87,93.93,1269
20160601|2016-05-11 07:30,11,93.93,93.99,93.895,93.98,440
20160601|2016-05-11 08:00,11,93.975,94,93.92,93.95,471
20160601|2016-05-11 08:30,11,93.945,93.945,93.79,93.81,1948
20160601|2016-05-11 09:00,11,93.81,93.875,93.81,93.82,1649
20160601|2016-05-11 09:30,11,93.82,93.855,93.705,93.77,2210
20160601|2016-05-11 10:00,11,93.765,93.815,93.665,93.7,1406
20160601|2016-05-11 10:30,11,93.705,93.77,93.655,93.665,577
20160601|2016-05-11 11:00,11,93.67,93.78,93.65,93.775,1303
20160601|2016-05-11 11:30,11,93.78,93.79,93.73,93.75,405
20160601|2016-05-11 12:00,11,93.75,93.755,93.7,93.72,476
20160601|2016-05-11 12:30,11,93.715,93.78,93.715,93.75,369
20160601|2016-05-11 13:00,11,93.755,93.775,93.725,93.755,190
20160601|2016-05-11 13:30,11,93.755,93.795,93.755,93.79,370
20160601|2016-05-11 14:00,11,93.785,93.82,93.78,93.8,307
20160601|2016-05-11 14:30,11,93.8,93.83,93.785,93.82,306
20160601|2016-05-11 15:00,11,93.815,93.835,93.805,93.805,36
20160601|2016-05-11 15:30,11,93.81,93.81,93.795,93.805,29
20160601|2016-05-11 19:00,12,93.82,93.84,93.78,93.795,87
20160601|2016-05-11 19:30,12,93.795,93.81,93.785,93.785,58
20160601|2016-05-11 20:00,12,93.79,93.84,93.79,93.81,61
20160601|2016-05-11 20:30,12,93.805,93.82,93.795,93.8,53
20160601|2016-05-11 21:00,12,93.81,93.84,93.81,93.835,552
20160601|2016-05-11 21:30,12,93.845,93.87,93.825,93.86,122
20160601|2016-05-11 22:00,12,93.86,93.86,93.825,93.84,53
20160601|2016-05-11 22:30,12,93.835,93.86,93.835,93.86,106
20160601|2016-05-11 23:00,12,93.865,93.87,93.835,93.835,64
20160601|2016-05-11 23:30,12,93.84,93.89,93.84,93.88,252
20160601|2016-05-12 00:00,12,93.875,93.915,93.875,93.895,106
20160601|2016-05-12 00:30,12,93.895,93.92,93.895,93.915,41
20160601|2016-05-12 01:00,12,93.925,93.935,93.88,93.89,146
20160601|2016-05-12 01:30,12,93.895,93.99,93.895,93.98,176
20160601|2016-05-12 02:00,12,93.98,94.01,93.945,93.975,598
20160601|2016-05-12 02:30,12,93.98,93.995,93.95,93.985,320
20160601|2016-05-12 03:00,12,93.985,94,93.95,93.955,303
20160601|2016-05-12 03:30,12,93.95,93.965,93.915,93.96,324
20160601|2016-05-12 04:00,12,93.965,93.965,93.915,93.925,152
20160601|2016-05-12 04:30,12,93.925,93.98,93.925,93.955,298
20160601|2016-05-12 05:00,12,93.95,94.06,93.95,94.05,344
20160601|2016-05-12 05:30,12,94.05,94.095,94.01,94.085,422
20160601|2016-05-12 06:00,12,94.08,94.08,93.97,94.05,549
20160601|2016-05-12 06:30,12,94.055,94.155,94.04,94.14,483
20160601|2016-05-12 07:00,12,94.135,94.16,94.04,94.095,732
20160601|2016-05-12 07:30,12,94.1,94.1,93.94,93.94,2372
20160601|2016-05-12 08:00,12,93.945,93.995,93.87,93.895,1229
20160601|2016-05-12 08:30,12,93.9,93.92,93.795,93.82,1235
20160601|2016-05-12 09:00,12,93.825,93.895,93.81,93.87,898
20160601|2016-05-12 09:30,12,93.87,93.925,93.825,93.875,537
20160601|2016-05-12 10:00,12,93.885,94.03,93.88,93.975,1076
20160601|2016-05-12 10:30,12,93.98,94.11,93.96,94.08,859
20160601|2016-05-12 11:00,12,94.075,94.14,94.055,94.125,1337
20160601|2016-05-12 11:30,12,94.135,94.135,94.02,94.04,646
20160601|2016-05-12 12:00,12,94.035,94.08,94.015,94.08,345
20160601|2016-05-12 12:30,12,94.085,94.135,94.045,94.13,367
20160601|2016-05-12 13:00,12,94.13,94.13,94.09,94.105,178
20160601|2016-05-12 13:30,12,94.1,94.13,94.09,94.13,336
20160601|2016-05-12 14:00,12,94.125,94.145,94.105,94.135,209
20160601|2016-05-12 14:30,12,94.135,94.145,94.115,94.14,560
20160601|2016-05-12 15:00,12,94.14,94.16,94.13,94.13,85
20160601|2016-05-12 15:30,12,94.115,94.13,94.095,94.105,38
20160601|2016-05-12 19:00,13,94.15,94.165,94.105,94.145,246
20160601|2016-05-12 19:30,13,94.145,94.145,94.11,94.135,88
20160601|2016-05-12 20:00,13,94.13,94.155,94.115,94.145,78
20160601|2016-05-12 20:30,13,94.15,94.195,94.15,94.18,492
20160601|2016-05-12 21:00,13,94.175,94.18,94.145,94.15,91
20160601|2016-05-12 21:30,13,94.15,94.16,94.145,94.16,127
20160601|2016-05-12 22:00,13,94.16,94.16,94.115,94.115,116
20160601|2016-05-12 22:30,13,94.125,94.14,94.12,94.125,18
20160601|2016-05-12 23:00,13,94.115,94.13,94.1,94.105,72
20160601|2016-05-12 23:30,13,94.1,94.125,94.1,94.125,47
20160601|2016-05-13 00:00,13,94.13,94.135,94.115,94.135,27
20160601|2016-05-13 00:30,13,94.115,94.13,94.11,94.12,45
20160601|2016-05-13 01:00,13,94.125,94.285,94.12,94.25,755
20160601|2016-05-13 01:30,13,94.25,94.325,94.25,94.315,566
20160601|2016-05-13 02:00,13,94.315,94.39,94.3,94.37,1025
20160601|2016-05-13 02:30,13,94.37,94.42,94.31,94.315,460
20160601|2016-05-13 03:00,13,94.31,94.37,94.31,94.32,252
20160601|2016-05-13 03:30,13,94.32,94.325,94.23,94.255,364
20160601|2016-05-13 04:00,13,94.27,94.295,94.24,94.285,186
20160601|2016-05-13 04:30,13,94.29,94.35,94.28,94.33,119
20160601|2016-05-13 05:00,13,94.33,94.335,94.27,94.3,123
20160601|2016-05-13 05:30,13,94.3,94.35,94.295,94.33,89
20160601|2016-05-13 06:00,13,94.33,94.33,94.26,94.26,116
20160601|2016-05-13 06:30,13,94.26,94.33,94.26,94.29,96
20160601|2016-05-13 07:00,13,94.29,94.35,94.27,94.335,275
20160601|2016-05-13 07:30,13,94.345,94.655,94.33,94.585,3237
20160601|2016-05-13 08:00,13,94.58,94.585,94.45,94.545,1053
20160601|2016-05-13 08:30,13,94.55,94.7,94.5,94.685,1730
20160601|2016-05-13 09:00,13,94.695,94.845,94.665,94.71,3115
20160601|2016-05-13 09:30,13,94.715,94.785,94.685,94.715,1203
20160601|2016-05-13 10:00,13,94.71,94.825,94.71,94.785,1112
20160601|2016-05-13 10:30,13,94.79,94.82,94.72,94.73,866
20160601|2016-05-13 11:00,13,94.735,94.77,94.67,94.735,910
20160601|2016-05-13 11:30,13,94.74,94.74,94.675,94.7,594
20160601|2016-05-13 12:00,13,94.705,94.76,94.625,94.65,403
20160601|2016-05-13 12:30,13,94.655,94.665,94.605,94.645,1390
20160601|2016-05-13 13:00,13,94.64,94.66,94.615,94.63,257
20160601|2016-05-13 13:30,13,94.625,94.645,94.57,94.6,618
20160601|2016-05-13 14:00,13,94.605,94.605,94.53,94.545,312
20160601|2016-05-13 14:30,13,94.545,94.57,94.515,94.57,283
20160601|2016-05-13 15:00,13,94.565,94.62,94.565,94.615,74
20160601|2016-05-13 15:30,13,94.59,94.61,94.58,94.61,33
20160601|2016-05-15 17:00,16,94.61,94.655,94.61,94.61,100
20160601|2016-05-15 17:30,16,94.6,94.6,94.555,94.555,34
20160601|2016-05-15 18:00,16,94.57,94.57,94.55,94.555,14
20160601|2016-05-15 18:30,16,94.55,94.59,94.55,94.57,10
20160601|2016-05-15 19:00,16,94.575,94.64,94.575,94.63,122
20160601|2016-05-15 19:30,16,94.645,94.675,94.63,94.65,143
20160601|2016-05-15 20:00,16,94.665,94.665,94.62,94.63,38
20160601|2016-05-15 20:30,16,94.62,94.64,94.615,94.635,27
20160601|2016-05-15 21:00,16,94.625,94.625,94.57,94.61,1178
20160601|2016-05-15 21:30,16,94.6,94.655,94.595,94.65,770
20160601|2016-05-15 22:00,16,94.65,94.65,94.635,94.635,51
20160601|2016-05-15 22:30,16,94.63,94.64,94.62,94.64,20
20160601|2016-05-15 23:00,16,94.625,94.635,94.615,94.635,16
20160601|2016-05-15 23:30,16,94.64,94.645,94.6,94.605,46
20160601|2016-05-16 00:00,16,94.605,94.61,94.58,94.6,89
20160601|2016-05-16 00:30,16,94.605,94.63,94.6,94.63,37
20160601|2016-05-16 01:00,16,94.625,94.625,94.565,94.625,154
20160601|2016-05-16 01:30,16,94.61,94.635,94.55,94.58,282
20160601|2016-05-16 02:00,16,94.575,94.575,94.49,94.535,281
20160601|2016-05-16 02:30,16,94.55,94.585,94.53,94.565,123
20160601|2016-05-16 03:00,16,94.57,94.6,94.45,94.47,842
20160601|2016-05-16 03:30,16,94.47,94.6,94.45,94.535,347
20160601|2016-05-16 04:00,16,94.54,94.59,94.525,94.59,259
20160601|2016-05-16 04:30,16,94.58,94.645,94.575,94.625,97
20160601|2016-05-16 05:00,16,94.625,94.655,94.57,94.575,108
20160601|2016-05-16 05:30,16,94.57,94.595,94.54,94.54,730
20160601|2016-05-16 06:00,16,94.535,94.555,94.5,94.54,143
20160601|2016-05-16 06:30,16,94.55,94.58,94.545,94.545,146
20160601|2016-05-16 07:00,16,94.545,94.6,94.49,94.49,632
20160601|2016-05-16 07:30,16,94.5,94.535,94.4,94.45,954
20160601|2016-05-16 08:00,16,94.44,94.505,94.43,94.48,634
20160601|2016-05-16 08:30,16,94.48,94.48,94.425,94.445,398
20160601|2016-05-16 09:00,16,94.445,94.445,94.38,94.435,871
20160601|2016-05-16 09:30,16,94.43,94.505,94.425,94.435,691
20160601|2016-05-16 10:00,16,94.44,94.475,94.43,94.47,366
20160601|2016-05-16 10:30,16,94.455,94.47,94.415,94.47,343
20160601|2016-05-16 11:00,16,94.46,94.475,94.43,94.445,151
20160601|2016-05-16 11:30,16,94.445,94.475,94.44,94.47,127
20160601|2016-05-16 12:00,16,94.475,94.54,94.465,94.54,342
20160601|2016-05-16 12:30,16,94.545,94.56,94.52,94.555,275
20160601|2016-05-16 13:00,16,94.56,94.57,94.535,94.555,241
20160601|2016-05-16 13:30,16,94.555,94.58,94.54,94.56,273
20160601|2016-05-16 14:00,16,94.545,94.55,94.515,94.55,237
20160601|2016-05-16 14:30,16,94.545,94.545,94.52,94.54,205
20160601|2016-05-16 15:00,16,94.535,94.55,94.53,94.54,146
20160601|2016-05-16 15:30,16,94.54,94.56,94.525,94.525,24
20160601|2016-05-16 19:00,17,94.55,94.55,94.475,94.475,83
20160601|2016-05-16 19:30,17,94.47,94.51,94.465,94.505,63
20160601|2016-05-16 20:00,17,94.495,94.525,94.49,94.505,52
20160601|2016-05-16 20:30,17,94.485,94.515,94.46,94.495,261
20160601|2016-05-16 21:00,17,94.49,94.505,94.42,94.425,94
20160601|2016-05-16 21:30,17,94.425,94.44,94.385,94.385,104
20160601|2016-05-16 22:00,17,94.385,94.475,94.385,94.445,79
20160601|2016-05-16 22:30,17,94.445,94.455,94.425,94.43,50
20160601|2016-05-16 23:00,17,94.435,94.45,94.435,94.44,47
20160601|2016-05-16 23:30,17,94.44,94.46,94.44,94.46,17
20160601|2016-05-17 00:00,17,94.46,94.475,94.46,94.46,32
20160601|2016-05-17 00:30,17,94.455,94.485,94.45,94.485,123
20160601|2016-05-17 01:00,17,94.49,94.52,94.445,94.445,217
20160601|2016-05-17 01:30,17,94.45,94.45,94.37,94.405,328
20160601|2016-05-17 02:00,17,94.4,94.44,94.36,94.39,255
20160601|2016-05-17 02:30,17,94.395,94.43,94.36,94.365,132
20160601|2016-05-17 03:00,17,94.37,94.44,94.37,94.425,197
20160601|2016-05-17 03:30,17,94.43,94.54,94.41,94.53,334
20160601|2016-05-17 04:00,17,94.54,94.58,94.51,94.53,277
20160601|2016-05-17 04:30,17,94.53,94.545,94.49,94.49,151
20160601|2016-05-17 05:00,17,94.495,94.545,94.495,94.535,113
20160601|2016-05-17 05:30,17,94.535,94.55,94.53,94.55,84
20160601|2016-05-17 06:00,17,94.55,94.585,94.54,94.585,224
20160601|2016-05-17 06:30,17,94.58,94.595,94.55,94.56,169
20160601|2016-05-17 07:00,17,94.555,94.585,94.53,94.565,437
20160601|2016-05-17 07:30,17,94.58,94.74,94.56,94.59,1301
20160601|2016-05-17 08:00,17,94.59,94.6,94.505,94.52,556
20160601|2016-05-17 08:30,17,94.52,94.52,94.37,94.41,1239
20160601|2016-05-17 09:00,17,94.405,94.445,94.365,94.43,606
20160601|2016-05-17 09:30,17,94.435,94.435,94.31,94.385,839
20160601|2016-05-17 10:00,17,94.39,94.405,94.35,94.365,377
20160601|2016-05-17 10:30,17,94.365,94.375,94.32,94.37,358
20160601|2016-05-17 11:00,17,94.36,94.37,94.335,94.36,244
20160601|2016-05-17 11:30,17,94.355,94.42,94.355,94.42,245
20160601|2016-05-17 12:00,17,94.415,94.48,94.41,94.47,307
20160601|2016-05-17 12:30,17,94.47,94.525,94.46,94.52,513
20160601|2016-05-17 13:00,17,94.525,94.56,94.52,94.54,528
20160601|2016-05-17 13:30,17,94.54,94.55,94.525,94.535,240
20160601|2016-05-17 14:00,17,94.53,94.54,94.5,94.51,258
20160601|2016-05-17 14:30,17,94.51,94.53,94.48,94.525,203
20160601|2016-05-17 15:00,17,94.525,94.53,94.51,94.53,38
20160601|2016-05-17 15:30,17,94.53,94.555,94.53,94.535,20
20160601|2016-05-17 19:00,18,94.525,94.575,94.51,94.535,92
20160601|2016-05-17 19:30,18,94.535,94.575,94.52,94.57,129
20160601|2016-05-17 20:00,18,94.57,94.58,94.52,94.575,88
20160601|2016-05-17 20:30,18,94.565,94.705,94.565,94.695,261
20160601|2016-05-17 21:00,18,94.695,94.695,94.67,94.675,165
20160601|2016-05-17 21:30,18,94.67,94.76,94.67,94.74,276
20160601|2016-05-17 22:00,18,94.74,94.76,94.73,94.73,283
20160601|2016-05-17 22:30,18,94.72,94.75,94.7,94.75,68
20160601|2016-05-17 23:00,18,94.745,94.745,94.715,94.715,37
20160601|2016-05-17 23:30,18,94.715,94.74,94.71,94.73,116
20160601|2016-05-18 00:00,18,94.725,94.77,94.725,94.755,95
20160601|2016-05-18 00:30,18,94.76,94.78,94.745,94.755,73
20160601|2016-05-18 01:00,18,94.76,94.79,94.745,94.75,269
20160601|2016-05-18 01:30,18,94.745,94.86,94.74,94.845,780
20160601|2016-05-18 02:00,18,94.855,94.94,94.85,94.93,765
20160601|2016-05-18 02:30,18,94.93,94.97,94.885,94.9,633
20160601|2016-05-18 03:00,18,94.905,94.95,94.89,94.905,976
20160601|2016-05-18 03:30,18,94.91,94.96,94.86,94.945,519
20160601|2016-05-18 04:00,18,94.94,94.985,94.88,94.88,371
20160601|2016-05-18 04:30,18,94.875,94.92,94.865,94.92,582
20160601|2016-05-18 05:00,18,94.92,94.925,94.885,94.895,304
20160601|2016-05-18 05:30,18,94.9,94.905,94.82,94.83,328
20160601|2016-05-18 06:00,18,94.85,94.85,94.7,94.725,739
20160601|2016-05-18 06:30,18,94.725,94.745,94.675,94.705,485
20160601|2016-05-18 07:00,18,94.705,94.815,94.7,94.81,540
20160601|2016-05-18 07:30,18,94.81,94.81,94.765,94.765,571
20160601|2016-05-18 08:00,18,94.775,94.79,94.695,94.765,546
20160601|2016-05-18 08:30,18,94.77,94.85,94.725,94.77,1023
20160601|2016-05-18 09:00,18,94.775,94.815,94.64,94.675,729
20160601|2016-05-18 09:30,18,94.68,94.74,94.645,94.69,418
20160601|2016-05-18 10:00,18,94.7,94.755,94.66,94.67,521
20160601|2016-05-18 10:30,18,94.67,94.745,94.655,94.71,323
20160601|2016-05-18 11:00,18,94.71,94.745,94.685,94.73,406
20160601|2016-05-18 11:30,18,94.725,94.745,94.685,94.695,338
20160601|2016-05-18 12:00,18,94.695,94.725,94.62,94.625,361
20160601|2016-05-18 12:30,18,94.63,94.65,94.59,94.62,348
20160601|2016-05-18 13:00,18,94.62,95.135,94.62,95.065,6214
20160601|2016-05-18 13:30,18,95.07,95.125,95.02,95.08,1271
20160601|2016-05-18 14:00,18,95.075,95.15,95.06,95.145,665
20160601|2016-05-18 14:30,18,95.15,95.21,95.145,95.21,1080
20160601|2016-05-18 15:00,18,95.2,95.23,95.19,95.2,145
20160601|2016-05-18 15:30,18,95.19,95.215,95.155,95.19,161
20160601|2016-05-18 19:00,19,95.19,95.195,95.155,95.175,134
20160601|2016-05-18 19:30,19,95.175,95.19,95.16,95.17,110
20160601|2016-05-18 20:00,19,95.165,95.18,95.14,95.16,107
20160601|2016-05-18 20:30,19,95.145,95.215,95.145,95.18,193
20160601|2016-05-18 21:00,19,95.18,95.18,95.135,95.18,86
20160601|2016-05-18 21:30,19,95.185,95.19,95.175,95.175,78
20160601|2016-05-18 22:00,19,95.19,95.205,95.17,95.175,83
20160601|2016-05-18 22:30,19,95.18,95.195,95.155,95.195,64
20160601|2016-05-18 23:00,19,95.195,95.245,95.19,95.225,120
20160601|2016-05-18 23:30,19,95.225,95.265,95.22,95.225,307
20160601|2016-05-19 00:00,19,95.225,95.28,95.22,95.265,219
20160601|2016-05-19 00:30,19,95.27,95.325,95.265,95.31,336
20160601|2016-05-19 01:00,19,95.315,95.325,95.17,95.23,830
20160601|2016-05-19 01:30,19,95.23,95.23,95.16,95.19,675
20160601|2016-05-19 02:00,19,95.2,95.295,95.195,95.24,393
20160601|2016-05-19 02:30,19,95.24,95.24,95.13,95.21,360
20160601|2016-05-19 03:00,19,95.21,95.23,95.165,95.22,556
20160601|2016-05-19 03:30,19,95.22,95.23,95.125,95.14,321
20160601|2016-05-19 04:00,19,95.14,95.21,95.14,95.205,254
20160601|2016-05-19 04:30,19,95.205,95.21,95.13,95.17,114
20160601|2016-05-19 05:00,19,95.175,95.225,95.165,95.22,106
20160601|2016-05-19 05:30,19,95.23,95.27,95.225,95.26,253
20160601|2016-05-19 06:00,19,95.255,95.295,95.225,95.265,291
20160601|2016-05-19 06:30,19,95.255,95.355,95.25,95.35,475
20160601|2016-05-19 07:00,19,95.35,95.415,95.34,95.41,1149
20160601|2016-05-19 07:30,19,95.385,95.505,95.31,95.5,2346
20160601|2016-05-19 08:00,19,95.505,95.51,95.31,95.335,1517
20160601|2016-05-19 08:30,19,95.335,95.36,95.27,95.34,1450
20160601|2016-05-19 09:00,19,95.345,95.36,95.255,95.315,926
20160601|2016-05-19 09:30,19,95.31,95.405,95.135,95.32,2848
20160601|2016-05-19 10:00,19,95.325,95.375,95.255,95.335,1018
20160601|2016-05-19 10:30,19,95.335,95.335,95.205,95.225,714
20160601|2016-05-19 11:00,19,95.23,95.31,95.23,95.275,897
20160601|2016-05-19 11:30,19,95.275,95.305,95.225,95.25,440
20160601|2016-05-19 12:00,19,95.26,95.295,95.24,95.255,257
20160601|2016-05-19 12:30,19,95.25,95.3,95.23,95.285,342
20160601|2016-05-19 13:00,19,95.28,95.305,95.265,95.295,275
20160601|2016-05-19 13:30,19,95.295,95.305,95.25,95.3,649
20160601|2016-05-19 14:00,19,95.29,95.31,95.27,95.275,124
20160601|2016-05-19 14:30,19,95.29,95.36,95.28,95.36,794
20160601|2016-05-19 15:00,19,95.36,95.365,95.315,95.315,137
20160601|2016-05-19 15:30,19,95.31,95.315,95.28,95.28,60
20160601|2016-05-19 19:00,20,95.295,95.32,95.275,95.31,102
20160601|2016-05-19 19:30,20,95.32,95.34,95.315,95.32,91
20160601|2016-05-19 20:00,20,95.325,95.34,95.305,95.31,55
20160601|2016-05-19 20:30,20,95.305,95.325,95.295,95.295,72
20160601|2016-05-19 21:00,20,95.29,95.29,95.245,95.265,390
20160601|2016-05-19 21:30,20,95.27,95.32,95.27,95.31,164
20160601|2016-05-19 22:00,20,95.31,95.315,95.295,95.305,50
20160601|2016-05-19 22:30,20,95.3,95.32,95.285,95.315,62
20160601|2016-05-19 23:00,20,95.295,95.32,95.295,95.32,23
20160601|2016-05-19 23:30,20,95.325,95.33,95.32,95.325,55
20160601|2016-05-20 00:00,20,95.33,95.34,95.32,95.33,60
20160601|2016-05-20 00:30,20,95.33,95.335,95.265,95.275,189
20160601|2016-05-20 01:00,20,95.28,95.305,95.255,95.3,181
20160601|2016-05-20 01:30,20,95.3,95.305,95.22,95.22,168
20160601|2016-05-20 02:00,20,95.245,95.295,95.215,95.265,379
20160601|2016-05-20 02:30,20,95.25,95.32,95.25,95.315,208
20160601|2016-05-20 03:00,20,95.315,95.35,95.245,95.28,309
20160601|2016-05-20 03:30,20,95.285,95.285,95.235,95.26,158
20160601|2016-05-20 04:00,20,95.265,95.315,95.25,95.31,449
20160601|2016-05-20 04:30,20,95.315,95.315,95.255,95.255,167
20160601|2016-05-20 05:00,20,95.255,95.33,95.25,95.32,143
20160601|2016-05-20 05:30,20,95.325,95.35,95.3,95.31,124
20160601|2016-05-20 06:00,20,95.325,95.345,95.3,95.32,112
20160601|2016-05-20 06:30,20,95.325,95.375,95.28,95.29,193
20160601|2016-05-20 07:00,20,95.285,95.325,95.27,95.28,316
20160601|2016-05-20 07:30,20,95.285,95.32,95.255,95.27,405
20160601|2016-05-20 08:00,20,95.265,95.28,95.18,95.205,752
20160601|2016-05-20 08:30,20,95.21,95.335,95.18,95.33,633
20160601|2016-05-20 09:00,20,95.345,95.465,95.31,95.44,633
20160601|2016-05-20 09:30,20,95.445,95.45,95.365,95.4,571
20160601|2016-05-20 10:00,20,95.4,95.435,95.375,95.405,427
20160601|2016-05-20 10:30,20,95.41,95.445,95.395,95.44,212
20160601|2016-05-20 11:00,20,95.44,95.445,95.385,95.42,831
20160601|2016-05-20 11:30,20,95.42,95.425,95.39,95.4,548
20160601|2016-05-20 12:00,20,95.4,95.405,95.37,95.39,181
20160601|2016-05-20 12:30,20,95.39,95.39,95.265,95.305,490
20160601|2016-05-20 13:00,20,95.3,95.305,95.255,95.275,147
20160601|2016-05-20 13:30,20,95.27,95.345,95.27,95.34,413
20160601|2016-05-20 14:00,20,95.335,95.355,95.315,95.345,125
20160601|2016-05-20 14:30,20,95.35,95.375,95.34,95.35,220
20160601|2016-05-20 15:00,20,95.34,95.34,95.315,95.325,60
20160601|2016-05-20 15:30,20,95.32,95.325,95.29,95.29,23
20160601|2016-05-22 17:00,23,95.31,95.36,95.305,95.36,26
20160601|2016-05-22 17:30,23,95.34,95.355,95.33,95.34,11
20160601|2016-05-22 18:00,23,95.335,95.34,95.325,95.34,9
20160601|2016-05-22 18:30,23,95.33,95.335,95.305,95.305,43
20160601|2016-05-22 19:00,23,95.32,95.325,95.225,95.225,132
20160601|2016-05-22 19:30,23,95.22,95.255,95.21,95.23,183
20160601|2016-05-22 20:00,23,95.24,95.245,95.17,95.195,211
20160601|2016-05-22 20:30,23,95.2,95.225,95.19,95.205,53
20160601|2016-05-22 21:00,23,95.205,95.23,95.19,95.195,49
20160601|2016-05-22 21:30,23,95.2,95.205,95.16,95.205,101
20160601|2016-05-22 22:00,23,95.215,95.215,95.175,95.175,28
20160601|2016-05-22 22:30,23,95.17,95.17,95.11,95.16,233
20160601|2016-05-22 23:00,23,95.16,95.185,95.15,95.155,88
20160601|2016-05-22 23:30,23,95.155,95.215,95.15,95.2,83
20160601|2016-05-23 00:00,23,95.195,95.245,95.195,95.21,115
20160601|2016-05-23 00:30,23,95.21,95.25,95.205,95.24,112
20160601|2016-05-23 01:00,23,95.24,95.255,95.155,95.175,253
20160601|2016-05-23 01:30,23,95.18,95.23,95.14,95.155,176
20160601|2016-05-23 02:00,23,95.165,95.205,95.11,95.195,424
20160601|2016-05-23 02:30,23,95.19,95.25,95.16,95.235,773
20160601|2016-05-23 03:00,23,95.24,95.325,95.235,95.325,429
20160601|2016-05-23 03:30,23,95.32,95.34,95.265,95.27,124
20160601|2016-05-23 04:00,23,95.29,95.31,95.285,95.295,103
20160601|2016-05-23 04:30,23,95.305,95.32,95.275,95.295,167
20160601|2016-05-23 05:00,23,95.295,95.375,95.295,95.37,190
20160601|2016-05-23 05:30,23,95.37,95.39,95.335,95.355,262
20160601|2016-05-23 06:00,23,95.35,95.36,95.285,95.305,223
20160601|2016-05-23 06:30,23,95.305,95.35,95.3,95.315,54
20160601|2016-05-23 07:00,23,95.31,95.395,95.27,95.38,233
20160601|2016-05-23 07:30,23,95.375,95.41,95.35,95.395,289
20160601|2016-05-23 08:00,23,95.4,95.475,95.4,95.455,626
20160601|2016-05-23 08:30,23,95.46,95.465,95.395,95.415,440
20160601|2016-05-23 09:00,23,95.41,95.45,95.36,95.39,655
20160601|2016-05-23 09:30,23,95.385,95.425,95.315,95.42,569
20160601|2016-05-23 10:00,23,95.425,95.425,95.32,95.37,334
20160601|2016-05-23 10:30,23,95.37,95.47,95.36,95.465,398
20160601|2016-05-23 11:00,23,95.465,95.47,95.36,95.365,396
20160601|2016-05-23 11:30,23,95.36,95.365,95.295,95.3,318
20160601|2016-05-23 12:00,23,95.295,95.325,95.19,95.22,1187
20160601|2016-05-23 12:30,23,95.22,95.225,95.155,95.19,426
20160601|2016-05-23 13:00,23,95.185,95.215,95.145,95.205,315
20160601|2016-05-23 13:30,23,95.205,95.23,95.2,95.225,446
20160601|2016-05-23 14:00,23,95.22,95.235,95.21,95.22,44
20160601|2016-05-23 14:30,23,95.225,95.27,95.22,95.26,300
20160601|2016-05-23 15:00,23,95.26,95.27,95.25,95.27,65
20160601|2016-05-23 15:30,23,95.25,95.255,95.24,95.24,16
20160601|2016-05-23 19:00,24,95.28,95.305,95.25,95.265,94
20160601|2016-05-23 19:30,24,95.275,95.31,95.265,95.275,149
20160601|2016-05-23 20:00,24,95.275,95.32,95.27,95.32,64
20160601|2016-05-23 20:30,24,95.32,95.35,95.305,95.315,97
20160601|2016-05-23 21:00,24,95.33,95.355,95.33,95.33,47
20160601|2016-05-23 21:30,24,95.33,95.33,95.295,95.295,51
20160601|2016-05-23 22:00,24,95.3,95.355,95.3,95.34,128
20160601|2016-05-23 22:30,24,95.35,95.365,95.33,95.345,84
20160601|2016-05-23 23:00,24,95.345,95.345,95.3,95.3,78
20160601|2016-05-23 23:30,24,95.3,95.3,95.28,95.285,88
20160601|2016-05-24 00:00,24,95.29,95.31,95.29,95.305,36
20160601|2016-05-24 00:30,24,95.3,95.335,95.29,95.305,68
20160601|2016-05-24 01:00,24,95.3,95.3,95.205,95.295,264
20160601|2016-05-24 01:30,24,95.3,95.395,95.275,95.39,313
20160601|2016-05-24 02:00,24,95.385,95.445,95.325,95.41,332
20160601|2016-05-24 02:30,24,95.4,95.49,95.385,95.45,551
20160601|2016-05-24 03:00,24,95.45,95.535,95.45,95.525,541
20160601|2016-05-24 03:30,24,95.515,95.53,95.45,95.48,186
20160601|2016-05-24 04:00,24,95.48,95.485,95.37,95.41,409
20160601|2016-05-24 04:30,24,95.405,95.45,95.39,95.4,186
20160601|2016-05-24 05:00,24,95.39,95.42,95.355,95.41,96
20160601|2016-05-24 05:30,24,95.4,95.445,95.375,95.4,215
20160601|2016-05-24 06:00,24,95.395,95.42,95.355,95.42,170
20160601|2016-05-24 06:30,24,95.425,95.455,95.405,95.455,127
20160601|2016-05-24 07:00,24,95.455,95.5,95.41,95.465,594
20160601|2016-05-24 07:30,24,95.465,95.53,95.435,95.49,467
20160601|2016-05-24 08:00,24,95.49,95.55,95.485,95.535,746
20160601|2016-05-24 08:30,24,95.53,95.67,95.5,95.525,1104
20160601|2016-05-24 09:00,24,95.535,95.645,95.525,95.57,1232
20160601|2016-05-24 09:30,24,95.575,95.615,95.47,95.48,1100
20160601|2016-05-24 10:00,24,95.48,95.525,95.445,95.49,551
20160601|2016-05-24 10:30,24,95.48,95.585,95.48,95.585,529
20160601|2016-05-24 11:00,24,95.585,95.615,95.575,95.585,442
20160601|2016-05-24 11:30,24,95.59,95.59,95.54,95.545,339
20160601|2016-05-24 12:00,24,95.55,95.625,95.55,95.605,149
20160601|2016-05-24 12:30,24,95.595,95.645,95.585,95.615,312
20160601|2016-05-24 13:00,24,95.615,95.635,95.58,95.585,303
20160601|2016-05-24 13:30,24,95.59,95.595,95.54,95.58,540
20160601|2016-05-24 14:00,24,95.58,95.66,95.58,95.61,263
20160601|2016-05-24 14:30,24,95.605,95.62,95.6,95.61,154
20160601|2016-05-24 15:00,24,95.61,95.625,95.585,95.59,218
20160601|2016-05-24 15:30,24,95.595,95.6,95.57,95.57,66
20160601|2016-05-24 19:00,25,95.65,95.665,95.6,95.615,86
20160601|2016-05-24 19:30,25,95.615,95.635,95.59,95.625,85
20160601|2016-05-24 20:00,25,95.62,95.635,95.595,95.63,43
20160601|2016-05-24 20:30,25,95.645,95.645,95.59,95.6,42
20160601|2016-05-24 21:00,25,95.605,95.62,95.59,95.61,40
20160601|2016-05-24 21:30,25,95.61,95.61,95.585,95.585,30
20160601|2016-05-24 22:00,25,95.59,95.59,95.515,95.53,71
20160601|2016-05-24 22:30,25,95.525,95.525,95.48,95.49,102
20160601|2016-05-24 23:00,25,95.5,95.53,95.5,95.53,47
20160601|2016-05-24 23:30,25,95.525,95.555,95.525,95.545,46
20160601|2016-05-25 00:00,25,95.54,95.54,95.5,95.525,50
20160601|2016-05-25 00:30,25,95.52,95.545,95.515,95.515,77
20160601|2016-05-25 01:00,25,95.52,95.57,95.505,95.555,291
20160601|2016-05-25 01:30,25,95.555,95.555,95.485,95.515,351
20160601|2016-05-25 02:00,25,95.51,95.59,95.495,95.57,421
20160601|2016-05-25 02:30,25,95.57,95.6,95.53,95.54,361
20160601|2016-05-25 03:00,25,95.55,95.59,95.505,95.59,377
20160601|2016-05-25 03:30,25,95.585,95.63,95.565,95.57,156
20160601|2016-05-25 04:00,25,95.57,95.61,95.555,95.57,140
20160601|2016-05-25 04:30,25,95.565,95.585,95.53,95.58,140
20160601|2016-05-25 05:00,25,95.58,95.63,95.58,95.625,178
20160601|2016-05-25 05:30,25,95.62,95.635,95.57,95.575,192
20160601|2016-05-25 06:00,25,95.565,95.585,95.515,95.535,221
20160601|2016-05-25 06:30,25,95.545,95.565,95.5,95.5,110
20160601|2016-05-25 07:00,25,95.51,95.565,95.505,95.525,303
20160601|2016-05-25 07:30,25,95.525,95.56,95.47,95.53,436
20160601|2016-05-25 08:00,25,95.535,95.575,95.52,95.525,289
20160601|2016-05-25 08:30,25,95.53,95.565,95.48,95.505,439
20160601|2016-05-25 09:00,25,95.495,95.59,95.435,95.57,1502
20160601|2016-05-25 09:30,25,95.575,95.6,95.46,95.5,1111
20160601|2016-05-25 10:00,25,95.505,95.515,95.355,95.385,943
20160601|2016-05-25 10:30,25,95.38,95.48,95.37,95.47,337
20160601|2016-05-25 11:00,25,95.465,95.49,95.435,95.48,450
20160601|2016-05-25 11:30,25,95.47,95.48,95.435,95.435,126
20160601|2016-05-25 12:00,25,95.43,95.435,95.38,95.38,368
20160601|2016-05-25 12:30,25,95.39,95.425,95.375,95.41,237
20160601|2016-05-25 13:00,25,95.4,95.41,95.375,95.39,302
20160601|2016-05-25 13:30,25,95.39,95.4,95.32,95.345,367
20160601|2016-05-25 14:00,25,95.345,95.37,95.345,95.35,143
20160601|2016-05-25 14:30,25,95.355,95.4,95.345,95.385,185
20160601|2016-05-25 15:00,25,95.39,95.41,95.385,95.39,22
20160601|2016-05-25 15:30,25,95.395,95.415,95.385,95.385,42
20160601|2016-05-25 19:00,26,95.4,95.41,95.275,95.305,891
20160601|2016-05-25 19:30,26,95.305,95.305,95.18,95.245,370
20160601|2016-05-25 20:00,26,95.235,95.27,95.2,95.23,157
20160601|2016-05-25 20:30,26,95.215,95.265,95.21,95.26,197
20160601|2016-05-25 21:00,26,95.255,95.255,95.165,95.175,156
20160601|2016-05-25 21:30,26,95.175,95.22,95.175,95.2,218
20160601|2016-05-25 22:00,26,95.2,95.21,95.14,95.155,368
20160601|2016-05-25 22:30,26,95.15,95.175,95.15,95.16,75
20160601|2016-05-25 23:00,26,95.165,95.175,95.125,95.135,47
20160601|2016-05-25 23:30,26,95.15,95.18,95.145,95.175,54
20160601|2016-05-26 00:00,26,95.175,95.175,95.115,95.125,134
20160601|2016-05-26 00:30,26,95.13,95.145,95.115,95.145,193
20160601|2016-05-26 01:00,26,95.145,95.2,95.145,95.2,272
20160601|2016-05-26 01:30,26,95.195,95.25,95.185,95.24,124
20160601|2016-05-26 02:00,26,95.24,95.28,95.22,95.275,606
20160601|2016-05-26 02:30,26,95.26,95.275,95.23,95.275,117
20160601|2016-05-26 03:00,26,95.275,95.28,95.24,95.27,183
20160601|2016-05-26 03:30,26,95.265,95.285,95.215,95.24,296
20160601|2016-05-26 04:00,26,95.245,95.25,95.21,95.23,110
20160601|2016-05-26 04:30,26,95.23,95.24,95.185,95.195,155
20160601|2016-05-26 05:00,26,95.195,95.22,95.13,95.135,209
20160601|2016-05-26 05:30,26,95.14,95.22,95.135,95.215,119
20160601|2016-05-26 06:00,26,95.22,95.25,95.185,95.19,171
20160601|2016-05-26 06:30,26,95.19,95.3,95.19,95.27,295
20160601|2016-05-26 07:00,26,95.26,95.31,95.225,95.29,539
20160601|2016-05-26 07:30,26,95.31,95.345,95.04,95.06,2154
20160601|2016-05-26 08:00,26,95.05,95.055,94.925,94.975,3594
20160601|2016-05-26 08:30,26,94.975,95.08,94.94,95.075,1413
20160601|2016-05-26 09:00,26,95.065,95.14,95.04,95.06,895
20160601|2016-05-26 09:30,26,95.055,95.185,95.03,95.165,554
20160601|2016-05-26 10:00,26,95.17,95.24,95.155,95.18,806
20160601|2016-05-26 10:30,26,95.18,95.215,95.175,95.19,228
20160601|2016-05-26 11:00,26,95.205,95.305,95.2,95.3,435
20160601|2016-05-26 11:30,26,95.3,95.31,95.245,95.265,383
20160601|2016-05-26 12:00,26,95.26,95.26,95.165,95.185,289
20160601|2016-05-26 12:30,26,95.185,95.21,95.175,95.21,187
20160601|2016-05-26 13:00,26,95.205,95.235,95.18,95.195,327
20160601|2016-05-26 13:30,26,95.19,95.19,95.145,95.155,535
20160601|2016-05-26 14:00,26,95.15,95.165,95.135,95.15,86
20160601|2016-05-26 14:30,26,95.155,95.17,95.14,95.17,447
20160601|2016-05-26 15:00,26,95.165,95.17,95.145,95.16,63
20160601|2016-05-26 15:30,26,95.17,95.17,95.13,95.155,35
20160601|2016-05-26 19:00,27,95.15,95.15,95.075,95.13,81
20160601|2016-05-26 19:30,27,95.13,95.175,95.13,95.15,70
20160601|2016-05-26 20:00,27,95.135,95.175,95.135,95.175,179
20160601|2016-05-26 20:30,27,95.175,95.175,95.155,95.16,22
20160601|2016-05-26 21:00,27,95.17,95.205,95.17,95.18,75
20160601|2016-05-26 21:30,27,95.195,95.235,95.19,95.225,52
20160601|2016-05-26 22:00,27,95.22,95.22,95.2,95.205,33
20160601|2016-05-26 22:30,27,95.2,95.2,95.185,95.19,13
20160601|2016-05-26 23:00,27,95.195,95.21,95.19,95.19,21
20160601|2016-05-26 23:30,27,95.195,95.195,95.19,95.19,26
20160601|2016-05-27 00:00,27,95.21,95.21,95.145,95.15,86
20160601|2016-05-27 00:30,27,95.135,95.185,95.125,95.175,410
20160601|2016-05-27 01:00,27,95.18,95.185,95.1,95.155,1378
20160601|2016-05-27 01:30,27,95.16,95.185,95.125,95.17,106
20160601|2016-05-27 02:00,27,95.175,95.255,95.175,95.245,195
20160601|2016-05-27 02:30,27,95.25,95.28,95.205,95.265,267
20160601|2016-05-27 03:00,27,95.265,95.27,95.215,95.235,123
20160601|2016-05-27 03:30,27,95.26,95.275,95.225,95.26,57
20160601|2016-05-27 04:00,27,95.26,95.325,95.26,95.265,223
20160601|2016-05-27 04:30,27,95.26,95.27,95.23,95.27,142
20160601|2016-05-27 05:00,27,95.26,95.295,95.26,95.285,115
20160601|2016-05-27 05:30,27,95.29,95.29,95.245,95.265,81
20160601|2016-05-27 06:00,27,95.265,95.28,95.215,95.265,120
20160601|2016-05-27 06:30,27,95.27,95.355,95.27,95.34,281
20160601|2016-05-27 07:00,27,95.345,95.35,95.3,95.32,306
20160601|2016-05-27 07:30,27,95.315,95.425,95.245,95.405,978
20160601|2016-05-27 08:00,27,95.405,95.48,95.375,95.445,1413
20160601|2016-05-27 08:30,27,95.45,95.48,95.44,95.45,529
20160601|2016-05-27 09:00,27,95.435,95.53,95.415,95.48,1594
20160601|2016-05-27 09:30,27,95.48,95.595,95.48,95.55,1135
20160601|2016-05-27 10:00,27,95.55,95.6,95.53,95.54,655
20160601|2016-05-27 10:30,27,95.535,95.56,95.47,95.48,577
20160601|2016-05-27 11:00,27,95.485,95.54,95.465,95.535,420
20160601|2016-05-27 11:30,27,95.535,95.535,95.495,95.505,344
20160601|2016-05-27 12:00,27,95.51,95.51,95.43,95.455,414
20160601|2016-05-27 12:30,27,95.46,95.66,95.435,95.65,3143
20160601|2016-05-27 13:00,27,95.65,95.755,95.65,95.715,1465
20160601|2016-05-27 13:30,27,95.72,95.77,95.72,95.725,557
20160601|2016-05-27 14:00,27,95.725,95.75,95.7,95.74,218
20160601|2016-05-27 14:30,27,95.745,95.76,95.73,95.76,139
20160601|2016-05-27 15:00,27,95.755,95.765,95.73,95.735,54
20160601|2016-05-27 15:30,27,95.745,95.755,95.725,95.74,142
20160601|2016-05-27 16:00,27,95.72,95.72,95.72,95.72,2
20160601|2016-05-29 17:00,30,95.76,95.785,95.755,95.785,85
20160601|2016-05-29 17:30,30,95.78,95.83,95.765,95.815,93
20160601|2016-05-29 18:00,30,95.81,95.85,95.805,95.845,72
20160601|2016-05-29 18:30,30,95.835,95.84,95.8,95.81,91
20160601|2016-05-29 19:00,30,95.825,95.89,95.82,95.89,1332
20160601|2016-05-29 19:30,30,95.885,95.925,95.865,95.88,477
20160601|2016-05-29 20:00,30,95.875,95.925,95.87,95.925,198
20160601|2016-05-29 20:30,30,95.92,95.945,95.88,95.89,141
20160601|2016-05-29 21:00,30,95.89,95.945,95.89,95.935,952
20160601|2016-05-29 21:30,30,95.93,95.93,95.885,95.89,69
20160601|2016-05-29 22:00,30,95.89,95.915,95.89,95.9,775
20160601|2016-05-29 22:30,30,95.895,95.9,95.885,95.9,35
20160601|2016-05-29 23:00,30,95.895,95.92,95.89,95.9,122
20160601|2016-05-29 23:30,30,95.905,95.92,95.9,95.915,24
20160601|2016-05-30 00:00,30,95.92,95.945,95.915,95.925,51
20160601|2016-05-30 00:30,30,95.935,95.96,95.935,95.95,389
20160601|2016-05-30 01:00,30,95.955,95.955,95.89,95.89,271
20160601|2016-05-30 01:30,30,95.89,95.89,95.835,95.85,196
20160601|2016-05-30 02:00,30,95.845,95.88,95.83,95.855,149
20160601|2016-05-30 02:30,30,95.855,95.905,95.805,95.85,346
20160601|2016-05-30 03:00,30,95.845,95.845,95.745,95.755,229
20160601|2016-05-30 03:30,30,95.765,95.79,95.73,95.745,146
20160601|2016-05-30 04:00,30,95.745,95.765,95.72,95.755,112
20160601|2016-05-30 04:30,30,95.76,95.77,95.74,95.765,55
20160601|2016-05-30 05:00,30,95.76,95.76,95.685,95.695,193
20160601|2016-05-30 05:30,30,95.7,95.73,95.69,95.71,71
20160601|2016-05-30 06:00,30,95.705,95.705,95.67,95.675,111
20160601|2016-05-30 06:30,30,95.68,95.71,95.68,95.695,82
20160601|2016-05-30 07:00,30,95.695,95.74,95.675,95.7,113
20160601|2016-05-30 07:30,30,95.71,95.715,95.68,95.7,145
20160601|2016-05-30 08:00,30,95.705,95.725,95.685,95.69,81
20160601|2016-05-30 08:30,30,95.695,95.715,95.68,95.715,157
20160601|2016-05-30 09:00,30,95.71,95.725,95.69,95.71,102
20160601|2016-05-30 09:30,30,95.705,95.725,95.695,95.715,164
20160601|2016-05-30 10:00,30,95.715,95.75,95.705,95.71,118
20160601|2016-05-30 10:30,30,95.71,95.725,95.695,95.7,56
20160601|2016-05-30 11:00,30,95.71,95.745,95.71,95.74,82
20160601|2016-05-30 11:30,30,95.74,95.745,95.71,95.735,110
20160601|2016-05-30 19:00,31,95.6,95.605,95.55,95.56,169
20160601|2016-05-30 19:30,31,95.565,95.62,95.565,95.585,151
20160601|2016-05-30 20:00,31,95.58,95.6,95.525,95.595,228
20160601|2016-05-30 20:30,31,95.6,95.605,95.53,95.58,193
20160601|2016-05-30 21:00,31,95.585,95.585,95.545,95.58,113
20160601|2016-05-30 21:30,31,95.58,95.585,95.545,95.57,107
20160601|2016-05-30 22:00,31,95.575,95.575,95.56,95.565,36
20160601|2016-05-30 22:30,31,95.57,95.59,95.545,95.56,87
20160601|2016-05-30 23:00,31,95.56,95.665,95.56,95.65,207
20160601|2016-05-30 23:30,31,95.655,95.685,95.645,95.675,96
20160601|2016-05-31 00:00,31,95.675,95.705,95.665,95.69,77
20160601|2016-05-31 00:30,31,95.69,95.715,95.675,95.715,386
20160601|2016-05-31 01:00,31,95.71,95.75,95.675,95.675,520
20160601|2016-05-31 01:30,31,95.69,95.735,95.675,95.725,145
20160601|2016-05-31 02:00,31,95.725,95.805,95.72,95.76,391
20160601|2016-05-31 02:30,31,95.765,95.81,95.715,95.8,265
20160601|2016-05-31 03:00,31,95.8,95.82,95.77,95.78,432
20160601|2016-05-31 03:30,31,95.795,95.8,95.73,95.74,116
20160601|2016-05-31 04:00,31,95.735,95.775,95.735,95.765,191
20160601|2016-05-31 04:30,31,95.755,95.765,95.64,95.665,216
20160601|2016-05-31 05:00,31,95.665,95.67,95.58,95.61,432
20160601|2016-05-31 05:30,31,95.6,95.63,95.6,95.63,132
20160601|2016-05-31 06:00,31,95.625,95.645,95.525,95.54,200
20160601|2016-05-31 06:30,31,95.545,95.56,95.505,95.53,269
20160601|2016-05-31 07:00,31,95.525,95.605,95.515,95.6,614
20160601|2016-05-31 07:30,31,95.63,95.665,95.605,95.615,561
20160601|2016-05-31 08:00,31,95.61,95.615,95.575,95.6,349
20160601|2016-05-31 08:30,31,95.6,95.63,95.505,95.505,799
20160601|2016-05-31 09:00,31,95.5,95.535,95.455,95.495,1083
20160601|2016-05-31 09:30,31,95.49,95.795,95.47,95.785,2039
20160601|2016-05-31 10:00,31,95.785,95.83,95.75,95.82,1953
20160601|2016-05-31 10:30,31,95.82,95.845,95.785,95.79,536
20160601|2016-05-31 11:00,31,95.78,95.825,95.72,95.72,1779
20160601|2016-05-31 11:30,31,95.72,95.755,95.7,95.75,659
20160601|2016-05-31 12:00,31,95.755,95.82,95.75,95.775,198
20160601|2016-05-31 12:30,31,95.775,95.825,95.77,95.805,274
20160601|2016-05-31 13:00,31,95.81,95.83,95.755,95.795,317
20160601|2016-05-31 13:30,31,95.795,95.89,95.785,95.875,663
20160601|2016-05-31 14:00,31,95.88,95.885,95.815,95.815,151
20160601|2016-05-31 14:30,31,95.82,95.885,95.8,95.87,149
20160601|2016-05-31 15:00,31,95.865,95.875,95.83,95.83,77
20160601|2016-05-31 15:30,31,95.835,95.835,95.81,95.835,12
20160601|2016-05-31 19:00,1,95.8,95.83,95.76,95.83,312
20160601|2016-05-31 19:30,1,95.83,95.905,95.83,95.85,1329
20160601|2016-05-31 20:00,1,95.845,95.85,95.815,95.84,97
20160601|2016-05-31 20:30,1,95.835,95.89,95.815,95.885,114
20160601|2016-05-31 21:00,1,95.88,95.885,95.84,95.87,71
20160601|2016-05-31 21:30,1,95.875,95.875,95.835,95.84,67
20160601|2016-05-31 22:00,1,95.845,95.905,95.845,95.85,53
20160601|2016-05-31 22:30,1,95.845,95.865,95.84,95.855,50
20160601|2016-05-31 23:00,1,95.845,95.88,95.845,95.87,100
20160601|2016-05-31 23:30,1,95.86,95.86,95.825,95.825,34
20160601|2016-06-01 00:00,1,95.82,95.82,95.705,95.765,407
20160601|2016-06-01 00:30,1,95.76,95.76,95.69,95.755,518
20160601|2016-06-01 01:00,1,95.755,95.785,95.72,95.745,452
20160601|2016-06-01 01:30,1,95.75,95.79,95.695,95.79,350
20160601|2016-06-01 02:00,1,95.795,95.805,95.72,95.765,272
20160601|2016-06-01 02:30,1,95.755,95.755,95.605,95.625,460
20160601|2016-06-01 03:00,1,95.62,95.66,95.6,95.62,241
20160601|2016-06-01 03:30,1,95.625,95.66,95.56,95.615,278
20160601|2016-06-01 04:00,1,95.615,95.635,95.555,95.59,198
20160601|2016-06-01 04:30,1,95.585,95.59,95.545,95.55,380
20160601|2016-06-01 05:00,1,95.545,95.565,95.5,95.52,1554
20160601|2016-06-01 05:30,1,95.52,95.57,95.52,95.57,122
20160601|2016-06-01 06:00,1,95.55,95.58,95.505,95.52,191
20160601|2016-06-01 06:30,1,95.515,95.525,95.385,95.42,668
20160601|2016-06-01 07:00,1,95.415,95.43,95.34,95.395,1171
20160601|2016-06-01 07:30,1,95.395,95.44,95.37,95.395,543
20160601|2016-06-01 08:00,1,95.395,95.505,95.38,95.48,458
20160601|2016-06-01 08:30,1,95.485,95.52,95.435,95.45,471
20160601|2016-06-01 09:00,1,95.455,95.64,95.44,95.45,2204
20160601|2016-06-01 09:30,1,95.45,95.585,95.45,95.475,950
20160601|2016-06-01 10:00,1,95.475,95.5,95.44,95.48,907
20160601|2016-06-01 10:30,1,95.475,95.585,95.455,95.57,377
20160601|2016-06-01 11:00,1,95.565,95.655,95.53,95.54,954
20160601|2016-06-01 11:30,1,95.54,95.555,95.5,95.51,250
20160601|2016-06-01 12:00,1,95.505,95.52,95.415,95.475,594
20160601|2016-06-01 12:30,1,95.47,95.485,95.44,95.445,397
20160601|2016-06-01 13:00,1,95.45,95.475,95.415,95.42,301
20160601|2016-06-01 13:30,1,95.42,95.46,95.405,95.45,402
20160601|2016-06-01 14:00,1,95.445,95.45,95.365,95.365,423
20160601|2016-06-01 14:30,1,95.375,95.395,95.37,95.385,220
20160601|2016-06-01 15:00,1,95.38,95.425,95.375,95.405,179
20160601|2016-06-01 15:30,1,95.405,95.425,95.4,95.4,35
20160601|2016-06-01 19:00,2,95.4,95.4,95.33,95.35,119
20160601|2016-06-01 19:30,2,95.345,95.365,95.33,95.345,127
20160601|2016-06-01 20:00,2,95.36,95.4,95.355,95.39,138
20160601|2016-06-01 20:30,2,95.395,95.395,95.265,95.345,296
20160601|2016-06-01 21:00,2,95.335,95.335,95.195,95.22,385
20160601|2016-06-01 21:30,2,95.215,95.265,95.205,95.215,148
20160601|2016-06-01 22:00,2,95.22,95.265,95.195,95.23,255
20160601|2016-06-01 22:30,2,95.235,95.25,95.225,95.225,59
20160601|2016-06-01 23:00,2,95.235,95.245,95.21,95.245,59
20160601|2016-06-01 23:30,2,95.25,95.275,95.24,95.26,86
20160601|2016-06-02 00:00,2,95.245,95.26,95.24,95.245,25
20160601|2016-06-02 00:30,2,95.24,95.3,95.24,95.29,151
20160601|2016-06-02 01:00,2,95.29,95.35,95.28,95.315,395
20160601|2016-06-02 01:30,2,95.31,95.34,95.26,95.325,160
20160601|2016-06-02 02:00,2,95.33,95.35,95.15,95.185,560
20160601|2016-06-02 02:30,2,95.19,95.25,95.165,95.2,365
20160601|2016-06-02 03:00,2,95.195,95.245,95.18,95.23,120
20160601|2016-06-02 03:30,2,95.225,95.235,95.165,95.22,155
20160601|2016-06-02 04:00,2,95.22,95.3,95.205,95.295,213
20160601|2016-06-02 04:30,2,95.3,95.31,95.245,95.26,108
20160601|2016-06-02 05:00,2,95.28,95.3,95.24,95.295,131
20160601|2016-06-02 05:30,2,95.295,95.305,95.285,95.3,95
20160601|2016-06-02 06:00,2,95.3,95.315,95.29,95.31,77
20160601|2016-06-02 06:30,2,95.31,95.37,95.31,95.36,211
20160601|2016-06-02 07:00,2,95.355,95.415,95.285,95.35,961
20160601|2016-06-02 07:30,2,95.37,95.485,95.175,95.34,5116
20160601|2016-06-02 08:00,2,95.335,95.44,95.305,95.36,809
20160601|2016-06-02 08:30,2,95.36,95.53,95.33,95.455,1301
20160601|2016-06-02 09:00,2,95.455,95.455,95.355,95.415,722
20160601|2016-06-02 09:30,2,95.41,95.49,95.39,95.465,657
20160601|2016-06-02 10:00,2,95.465,95.555,95.45,95.49,779
20160601|2016-06-02 10:30,2,95.485,95.52,95.47,95.5,360
20160601|2016-06-02 11:00,2,95.51,95.535,95.49,95.49,222
20160601|2016-06-02 11:30,2,95.49,95.525,95.485,95.49,222
20160601|2016-06-02 12:00,2,95.485,95.5,95.475,95.48,107
20160601|2016-06-02 12:30,2,95.495,95.5,95.47,95.495,112
20160601|2016-06-02 13:00,2,95.495,95.545,95.49,95.54,136
20160601|2016-06-02 13:30,2,95.545,95.58,95.535,95.57,457
20160601|2016-06-02 14:00,2,95.57,95.575,95.55,95.55,95
20160601|2016-06-02 14:30,2,95.55,95.555,95.53,95.54,526
20160601|2016-06-02 15:00,2,95.535,95.57,95.53,95.57,74
20160601|2016-06-02 15:30,2,95.555,95.57,95.525,95.555,34
20160601|2016-06-02 19:00,3,95.565,95.605,95.535,95.545,72
20160601|2016-06-02 19:30,3,95.55,95.625,95.55,95.62,180
20160601|2016-06-02 20:00,3,95.62,95.62,95.575,95.61,49
20160601|2016-06-02 20:30,3,95.61,95.615,95.565,95.58,52
20160601|2016-06-02 21:00,3,95.57,95.585,95.535,95.56,49
20160601|2016-06-02 21:30,3,95.56,95.57,95.555,95.56,23
20160601|2016-06-02 22:00,3,95.57,95.57,95.545,95.545,13
20160601|2016-06-02 22:30,3,95.54,95.54,95.515,95.53,13
20160601|2016-06-02 23:00,3,95.52,95.535,95.48,95.48,100
20160601|2016-06-02 23:30,3,95.5,95.5,95.475,95.495,86
20160601|2016-06-03 00:00,3,95.505,95.52,95.5,95.51,67
20160601|2016-06-03 00:30,3,95.52,95.54,95.495,95.52,73
20160601|2016-06-03 01:00,3,95.53,95.565,95.5,95.515,172
20160601|2016-06-03 01:30,3,95.53,95.56,95.53,95.55,44
20160601|2016-06-03 02:00,3,95.535,95.56,95.49,95.5,256
20160601|2016-06-03 02:30,3,95.505,95.54,95.485,95.515,200
20160601|2016-06-03 03:00,3,95.525,95.525,95.48,95.52,226
20160601|2016-06-03 03:30,3,95.51,95.545,95.505,95.54,163
20160601|2016-06-03 04:00,3,95.545,95.615,95.545,95.595,164
20160601|2016-06-03 04:30,3,95.6,95.64,95.585,95.615,169
20160601|2016-06-03 05:00,3,95.615,95.63,95.585,95.61,101
20160601|2016-06-03 05:30,3,95.61,95.625,95.605,95.625,70
20160601|2016-06-03 06:00,3,95.625,95.625,95.57,95.585,152
20160601|2016-06-03 06:30,3,95.575,95.605,95.555,95.585,70
20160601|2016-06-03 07:00,3,95.575,95.575,95.46,95.49,303
20160601|2016-06-03 07:30,3,95.475,95.475,94.41,94.475,11573
20160601|2016-06-03 08:00,3,94.47,94.475,94.095,94.3,6000
20160601|2016-06-03 08:30,3,94.3,94.305,94.16,94.175,2528
20160601|2016-06-03 09:00,3,94.17,94.17,93.975,94.115,2182
20160601|2016-06-03 09:30,3,94.115,94.21,94.095,94.15,1166
20160601|2016-06-03 10:00,3,94.15,94.16,94.03,94.08,1519
20160601|2016-06-03 10:30,3,94.07,94.175,94.055,94.16,739
20160601|2016-06-03 11:00,3,94.155,94.155,94.085,94.1,666
20160601|2016-06-03 11:30,3,94.1,94.165,94.045,94.165,578
20160601|2016-06-03 12:00,3,94.15,94.15,94.08,94.08,435
20160601|2016-06-03 12:30,3,94.085,94.1,93.995,94.015,506
20160601|2016-06-03 13:00,3,94.005,94.085,94.005,94.08,684
20160601|2016-06-03 13:30,3,94.08,94.085,94.015,94.02,518
20160601|2016-06-03 14:00,3,94.025,94.055,93.995,93.995,291
20160601|2016-06-03 14:30,3,93.995,94.01,93.955,93.97,373
20160601|2016-06-03 15:00,3,93.97,93.985,93.89,93.91,421
20160601|2016-06-03 15:30,3,93.895,93.95,93.86,93.88,183
20160601|2016-06-05 17:00,6,93.945,94.015,93.905,94.005,204
20160601|2016-06-05 17:30,6,94.01,94.035,94.005,94.005,61
20160601|2016-06-05 18:00,6,94.045,94.18,94.045,94.125,85
20160601|2016-06-05 18:30,6,94.1,94.15,94.1,94.11,28
20160601|2016-06-05 19:00,6,94.11,94.165,94.07,94.13,184
20160601|2016-06-05 19:30,6,94.145,94.165,94.105,94.125,349
20160601|2016-06-05 20:00,6,94.12,94.14,94.11,94.14,175
20160601|2016-06-05 20:30,6,94.135,94.155,94.11,94.145,261
20160601|2016-06-05 21:00,6,94.15,94.165,94.135,94.165,216
20160601|2016-06-05 21:30,6,94.165,94.205,94.15,94.2,215
20160601|2016-06-05 22:00,6,94.2,94.245,94.19,94.22,583
20160601|2016-06-05 22:30,6,94.22,94.245,94.21,94.23,117
20160601|2016-06-05 23:00,6,94.23,94.24,94.2,94.205,49
20160601|2016-06-05 23:30,6,94.2,94.205,94.19,94.195,51
20160601|2016-06-06 00:00,6,94.2,94.205,94.175,94.175,31
20160601|2016-06-06 00:30,6,94.185,94.225,94.185,94.2,127
20160601|2016-06-06 01:00,6,94.205,94.24,94.19,94.235,245
20160601|2016-06-06 01:30,6,94.23,94.265,94.23,94.235,152
20160601|2016-06-06 02:00,6,94.235,94.265,94.11,94.14,653
20160601|2016-06-06 02:30,6,94.125,94.145,94.065,94.145,343
20160601|2016-06-06 03:00,6,94.14,94.14,94.045,94.11,685
20160601|2016-06-06 03:30,6,94.1,94.12,94.045,94.085,278
20160601|2016-06-06 04:00,6,94.09,94.135,94.085,94.095,183
20160601|2016-06-06 04:30,6,94.095,94.2,94.095,94.18,392
20160601|2016-06-06 05:00,6,94.18,94.245,94.165,94.205,220
20160601|2016-06-06 05:30,6,94.22,94.255,94.215,94.24,181
20160601|2016-06-06 06:00,6,94.235,94.25,94.14,94.155,382
20160601|2016-06-06 06:30,6,94.16,94.185,94.135,94.185,227
20160601|2016-06-06 07:00,6,94.18,94.185,94.05,94.07,980
20160601|2016-06-06 07:30,6,94.07,94.15,94.025,94.115,694
20160601|2016-06-06 08:00,6,94.115,94.15,94.065,94.08,992
20160601|2016-06-06 08:30,6,94.08,94.105,94.035,94.06,651
20160601|2016-06-06 09:00,6,94.055,94.07,93.99,94.02,1423
20160601|2016-06-06 09:30,6,94.005,94.035,93.935,93.945,943
20160601|2016-06-06 10:00,6,93.94,93.965,93.905,93.96,593
20160601|2016-06-06 10:30,6,93.96,94.045,93.955,94.045,399
20160601|2016-06-06 11:00,6,94.045,94.07,94.01,94.035,529
20160601|2016-06-06 11:30,6,94.03,94.245,93.81,93.84,6982
20160601|2016-06-06 12:00,6,93.845,93.925,93.74,93.9,1762
20160601|2016-06-06 12:30,6,93.91,93.99,93.88,93.93,609
20160601|2016-06-06 13:00,6,93.93,93.975,93.92,93.935,430
20160601|2016-06-06 13:30,6,93.945,93.955,93.885,93.89,626
20160601|2016-06-06 14:00,6,93.89,93.95,93.885,93.95,257
20160601|2016-06-06 14:30,6,93.945,93.985,93.945,93.975,202
20160601|2016-06-06 15:00,6,93.98,94,93.97,93.99,74
20160601|2016-06-06 15:30,6,93.99,94.03,93.99,94.01,32
20160601|2016-06-06 19:00,7,93.98,93.98,93.925,93.95,160
20160601|2016-06-06 19:30,7,93.945,93.99,93.945,93.985,147
20160601|2016-06-06 20:00,7,93.98,94.015,93.96,94.015,60
20160601|2016-06-06 20:30,7,94.015,94.055,94.005,94.05,72
20160601|2016-06-06 21:00,7,94.05,94.075,94.015,94.06,195
20160601|2016-06-06 21:30,7,94.055,94.06,94.035,94.035,22
20160601|2016-06-06 22:00,7,94.045,94.065,94.045,94.06,60
20160601|2016-06-06 22:30,7,94.06,94.06,94.04,94.045,44
20160601|2016-06-06 23:00,7,94.035,94.035,93.82,93.975,1293
20160601|2016-06-06 23:30,7,93.95,94.025,93.95,93.965,178
20160601|2016-06-07 00:00,7,93.97,94.025,93.96,93.995,133
20160601|2016-06-07 00:30,7,94,94.02,93.975,94.02,179
20160601|2016-06-07 01:00,7,94.015,94.015,93.925,93.96,319
20160601|2016-06-07 01:30,7,93.965,93.995,93.95,93.975,200
20160601|2016-06-07 02:00,7,93.985,93.985,93.855,93.91,1847
20160601|2016-06-07 02:30,7,93.905,93.92,93.865,93.905,142
20160601|2016-06-07 03:00,7,93.905,93.935,93.845,93.865,272
20160601|2016-06-07 03:30,7,93.855,93.875,93.815,93.84,198
20160601|2016-06-07 04:00,7,93.835,93.845,93.745,93.82,303
20160601|2016-06-07 04:30,7,93.82,93.85,93.785,93.835,206
20160601|2016-06-07 05:00,7,93.83,93.86,93.825,93.825,181
20160601|2016-06-07 05:30,7,93.815,93.88,93.795,93.88,267
20160601|2016-06-07 06:00,7,93.875,93.95,93.86,93.935,390
20160601|2016-06-07 06:30,7,93.935,93.985,93.93,93.95,200
20160601|2016-06-07 07:00,7,93.945,93.975,93.92,93.95,536
20160601|2016-06-07 07:30,7,93.96,93.98,93.835,93.845,777
20160601|2016-06-07 08:00,7,93.845,93.905,93.835,93.84,587
20160601|2016-06-07 08:30,7,93.845,93.905,93.83,93.845,919
20160601|2016-06-07 09:00,7,93.85,93.94,93.805,93.935,1199
20160601|2016-06-07 09:30,7,93.94,93.995,93.875,93.875,579
20160601|2016-06-07 10:00,7,93.875,93.915,93.855,93.905,871
20160601|2016-06-07 10:30,7,93.91,93.92,93.865,93.905,505
20160601|2016-06-07 11:00,7,93.9,93.91,93.865,93.91,170
20160601|2016-06-07 11:30,7,93.91,93.955,93.905,93.94,211
20160601|2016-06-07 12:00,7,93.94,93.96,93.86,93.875,343
20160601|2016-06-07 12:30,7,93.875,93.885,93.835,93.835,216
20160601|2016-06-07 13:00,7,93.835,93.835,93.81,93.825,264
20160601|2016-06-07 13:30,7,93.825,93.855,93.805,93.83,361
20160601|2016-06-07 14:00,7,93.825,93.855,93.825,93.845,110
20160601|2016-06-07 14:30,7,93.84,93.865,93.815,93.865,362
20160601|2016-06-07 15:00,7,93.86,93.88,93.855,93.855,63
20160601|2016-06-07 15:30,7,93.855,93.88,93.83,93.83,60
20160601|2016-06-07 19:00,8,93.87,93.87,93.795,93.82,159
20160601|2016-06-07 19:30,8,93.82,93.84,93.77,93.785,137
20160601|2016-06-07 20:00,8,93.79,93.79,93.715,93.765,319
20160601|2016-06-07 20:30,8,93.765,93.765,93.705,93.715,327
20160601|2016-06-07 21:00,8,93.71,93.735,93.71,93.72,147
20160601|2016-06-07 21:30,8,93.72,93.74,93.72,93.74,56
20160601|2016-06-07 22:00,8,93.745,93.755,93.73,93.74,134
20160601|2016-06-07 22:30,8,93.74,93.805,93.74,93.79,166
20160601|2016-06-07 23:00,8,93.77,93.79,93.76,93.76,18
20160601|2016-06-07 23:30,8,93.76,93.76,93.7,93.7,94
20160601|2016-06-08 00:00,8,93.7,93.72,93.675,93.685,97
20160601|2016-06-08 00:30,8,93.695,93.755,93.695,93.75,90
20160601|2016-06-08 01:00,8,93.755,93.795,93.73,93.785,180
20160601|2016-06-08 01:30,8,93.775,93.79,93.725,93.745,75
20160601|2016-06-08 02:00,8,93.74,93.755,93.705,93.715,163
20160601|2016-06-08 02:30,8,93.715,93.76,93.71,93.75,329
20160601|2016-06-08 03:00,8,93.76,93.77,93.7,93.725,242
20160601|2016-06-08 03:30,8,93.715,93.74,93.695,93.735,354
20160601|2016-06-08 04:00,8,93.74,93.755,93.72,93.745,216
20160601|2016-06-08 04:30,8,93.745,93.755,93.705,93.705,101
20160601|2016-06-08 05:00,8,93.715,93.75,93.71,93.715,86
20160601|2016-06-08 05:30,8,93.72,93.725,93.65,93.665,88
20160601|2016-06-08 06:00,8,93.67,93.67,93.62,93.645,269
20160601|2016-06-08 06:30,8,93.64,93.65,93.545,93.58,388
20160601|2016-06-08 07:00,8,93.58,93.645,93.535,93.575,534
20160601|2016-06-08 07:30,8,93.57,93.585,93.505,93.54,1204
20160601|2016-06-08 08:00,8,93.545,93.57,93.49,93.49,601
20160601|2016-06-08 08:30,8,93.49,93.51,93.43,93.465,1802
20160601|2016-06-08 09:00,8,93.47,93.505,93.41,93.495,1023
20160601|2016-06-08 09:30,8,93.5,93.53,93.445,93.52,1029
20160601|2016-06-08 10:00,8,93.515,93.575,93.505,93.505,835
20160601|2016-06-08 10:30,8,93.51,93.515,93.465,93.495,510
20160601|2016-06-08 11:00,8,93.5,93.535,93.44,93.5,554
20160601|2016-06-08 11:30,8,93.505,93.53,93.465,93.53,516
20160601|2016-06-08 12:00,8,93.53,93.55,93.505,93.545,272
20160601|2016-06-08 12:30,8,93.545,93.57,93.525,93.535,265
20160601|2016-06-08 13:00,8,93.535,93.6,93.535,93.59,315
20160601|2016-06-08 13:30,8,93.57,93.6,93.545,93.58,2139
20160601|2016-06-08 14:00,8,93.575,93.595,93.555,93.59,1182
20160601|2016-06-08 14:30,8,93.59,93.615,93.585,93.595,166
20160601|2016-06-08 15:00,8,93.605,93.61,93.59,93.6,71
20160601|2016-06-08 15:30,8,93.59,93.605,93.565,93.605,28
20160601|2016-06-08 19:00,9,93.53,93.53,93.485,93.525,58
20160601|2016-06-08 19:30,9,93.515,93.535,93.475,93.52,59
20160601|2016-06-08 20:00,9,93.54,93.565,93.51,93.52,79
20160601|2016-06-08 20:30,9,93.52,93.53,93.435,93.455,75
20160601|2016-06-08 21:00,9,93.46,93.48,93.445,93.445,57
20160601|2016-06-08 21:30,9,93.45,93.455,93.435,93.44,33
20160601|2016-06-08 22:00,9,93.445,93.445,93.435,93.44,8
20160601|2016-06-08 22:30,9,93.455,93.5,93.455,93.5,50
20160601|2016-06-08 23:00,9,93.5,93.51,93.49,93.51,26
20160601|2016-06-08 23:30,9,93.51,93.51,93.49,93.505,18
20160601|2016-06-09 00:00,9,93.49,93.545,93.485,93.545,60
20160601|2016-06-09 00:30,9,93.53,93.545,93.52,93.54,106
20160601|2016-06-09 01:00,9,93.54,93.57,93.53,93.545,92
20160601|2016-06-09 01:30,9,93.56,93.56,93.485,93.53,118
20160601|2016-06-09 02:00,9,93.53,93.575,93.51,93.565,434
20160601|2016-06-09 02:30,9,93.56,93.675,93.545,93.65,568
20160601|2016-06-09 03:00,9,93.65,93.82,93.63,93.76,531
20160601|2016-06-09 03:30,9,93.74,93.755,93.715,93.74,643
20160601|2016-06-09 04:00,9,93.745,93.815,93.745,93.77,309
20160601|2016-06-09 04:30,9,93.775,93.81,93.76,93.76,271
20160601|2016-06-09 05:00,9,93.78,93.87,93.78,93.845,232
20160601|2016-06-09 05:30,9,93.85,93.88,93.82,93.87,241
20160601|2016-06-09 06:00,9,93.875,93.95,93.85,93.89,351
20160601|2016-06-09 06:30,9,93.885,93.915,93.885,93.91,225
20160601|2016-06-09 07:00,9,93.905,93.915,93.815,93.84,371
20160601|2016-06-09 07:30,9,93.85,93.975,93.82,93.955,676
20160601|2016-06-09 08:00,9,93.96,94.05,93.945,93.975,1081
20160601|2016-06-09 08:30,9,93.97,94.005,93.915,93.965,759
20160601|2016-06-09 09:00,9,93.97,94.085,93.965,94.07,494
20160601|2016-06-09 09:30,9,94.075,94.075,93.965,93.965,513
20160601|2016-06-09 10:00,9,93.97,93.97,93.885,93.945,591
20160601|2016-06-09 10:30,9,93.925,93.98,93.905,93.965,418
20160601|2016-06-09 11:00,9,93.965,94.07,93.965,94.05,556
20160601|2016-06-09 11:30,9,94.035,94.055,94,94.015,384
20160601|2016-06-09 12:00,9,94.02,94.05,94,94.015,347
20160601|2016-06-09 12:30,9,94.005,94.03,93.99,94.005,272
20160601|2016-06-09 13:00,9,94.01,94.01,93.955,93.985,258
20160601|2016-06-09 13:30,9,93.985,93.99,93.945,93.95,354
20160601|2016-06-09 14:00,9,93.945,93.98,93.94,93.97,115
20160601|2016-06-09 14:30,9,93.97,94.04,93.97,94.04,192
20160601|2016-06-09 15:00,9,94.035,94.08,94.035,94.08,105
20160601|2016-06-09 15:30,9,94.085,94.105,94.065,94.1,153
20160601|2016-06-09 19:00,10,94.135,94.23,94.115,94.195,178
20160601|2016-06-09 19:30,10,94.195,94.215,94.185,94.185,52
20160601|2016-06-09 20:00,10,94.195,94.205,94.19,94.19,15
20160601|2016-06-09 20:30,10,94.19,94.205,94.19,94.19,78
20160601|2016-06-09 21:00,10,94.185,94.21,94.185,94.2,5
20160601|2016-06-09 21:30,10,94.205,94.215,94.205,94.215,33
20160601|2016-06-09 22:00,10,94.23,94.23,94.21,94.21,26
20160601|2016-06-09 22:30,10,94.21,94.21,94.18,94.18,29
20160601|2016-06-09 23:00,10,94.18,94.205,94.18,94.2,18
20160601|2016-06-09 23:30,10,94.195,94.26,94.195,94.235,76
20160601|2016-06-10 00:00,10,94.225,94.225,94.205,94.205,94
20160601|2016-06-10 00:30,10,94.185,94.215,94.185,94.2,21
20160601|2016-06-10 01:00,10,94.195,94.195,94.145,94.145,8
20160601|2016-06-10 01:30,10,94.155,94.21,94.14,94.2,25
20160601|2016-06-10 02:00,10,94.18,94.2,94.055,94.065,106
20160601|2016-06-10 02:30,10,94.065,94.115,94.065,94.115,41
20160601|2016-06-10 03:00,10,94.08,94.165,94.055,94.155,140
20160601|2016-06-10 03:30,10,94.15,94.215,94.15,94.2,54
20160601|2016-06-10 04:00,10,94.2,94.225,94.185,94.21,87
20160601|2016-06-10 04:30,10,94.195,94.29,94.185,94.265,300
20160601|2016-06-10 05:00,10,94.26,94.29,94.225,94.225,113
20160601|2016-06-10 05:30,10,94.23,94.23,94.19,94.195,32
20160601|2016-06-10 06:00,10,94.215,94.22,94.195,94.2,39
20160601|2016-06-10 06:30,10,94.185,94.24,94.185,94.23,25
20160601|2016-06-10 07:00,10,94.235,94.245,94.17,94.205,327
20160601|2016-06-10 07:30,10,94.2,94.2,94.1,94.165,633
20160601|2016-06-10 08:00,10,94.185,94.25,94.165,94.25,1656
20160601|2016-06-10 08:30,10,94.25,94.38,94.205,94.315,648
20160601|2016-06-10 09:00,10,94.315,94.385,94.25,94.375,491
20160601|2016-06-10 09:30,10,94.37,94.39,94.28,94.295,592
20160601|2016-06-10 10:00,10,94.305,94.365,94.245,94.355,518
20160601|2016-06-10 10:30,10,94.355,94.45,94.355,94.41,299
20160601|2016-06-10 11:00,10,94.405,94.435,94.365,94.43,292
20160601|2016-06-10 11:30,10,94.43,94.46,94.405,94.44,406
20160601|2016-06-10 12:00,10,94.435,94.495,94.435,94.47,346
20160601|2016-06-10 12:30,10,94.48,94.725,94.455,94.59,543
20160601|2016-06-10 13:00,10,94.595,94.645,94.56,94.57,311
20160601|2016-06-10 13:30,10,94.57,94.615,94.54,94.57,397
20160601|2016-06-10 14:00,10,94.57,94.59,94.54,94.56,45
20160601|2016-06-10 14:30,10,94.575,94.605,94.575,94.605,20
20160601|2016-06-10 15:00,10,94.61,94.61,94.585,94.595,8
20160601|2016-06-10 15:30,10,94.58,94.615,94.575,94.615,72
20160601|2016-06-12 17:00,13,94.68,94.68,94.68,94.68,3
20160601|2016-06-12 17:30,13,94.65,94.65,94.65,94.65,1
20160601|2016-06-12 19:00,13,94.665,94.665,94.665,94.665,1
20160601|2016-06-12 19:30,13,94.62,94.62,94.62,94.62,1
20160601|2016-06-12 20:00,13,94.73,94.755,94.73,94.755,5
20160601|2016-06-12 20:30,13,94.7,94.7,94.7,94.7,3
20160601|2016-06-12 21:00,13,94.655,94.655,94.65,94.65,6
20160601|2016-06-12 21:30,13,94.655,94.655,94.65,94.65,8
20160601|2016-06-12 22:30,13,94.625,94.625,94.62,94.62,24
20160601|2016-06-12 23:00,13,94.6,94.6,94.6,94.6,2
20160601|2016-06-13 00:00,13,94.6,94.6,94.6,94.6,6
20160601|2016-06-13 00:30,13,94.61,94.615,94.61,94.615,22
20160601|2016-06-13 02:00,13,94.515,94.515,94.515,94.515,12
20160601|2016-06-13 02:30,13,94.545,94.55,94.535,94.535,42
20160601|2016-06-13 03:00,13,94.49,94.49,94.48,94.49,28
20160601|2016-06-13 03:30,13,94.49,94.545,94.49,94.5,96
20160601|2016-06-13 04:00,13,94.505,94.535,94.505,94.52,100
20160601|2016-06-13 06:00,13,94.5,94.5,94.5,94.5,1
20160601|2016-06-13 06:30,13,94.485,94.5,94.455,94.47,7
20160601|2016-06-13 07:00,13,94.54,94.55,94.535,94.55,73
20160601|2016-06-13 07:30,13,94.58,94.58,94.55,94.55,7
20160601|2016-06-13 08:00,13,94.62,94.685,94.62,94.63,26
20160601|2016-06-13 08:30,13,94.625,94.63,94.5,94.53,578
20160901|2016-02-24 07:00,24,98,98,97.975,97.975,6
20160901|2016-02-24 08:00,24,97.88,97.88,97.88,97.88,5
20160901|2016-02-24 08:30,24,97.92,97.92,97.72,97.72,3
20160901|2016-02-24 09:00,24,97.67,97.67,97.665,97.665,10
20160901|2016-02-24 09:30,24,97.67,97.67,97.67,97.67,1
20160901|2016-02-24 11:00,24,97.625,97.625,97.625,97.625,10
20160901|2016-02-24 23:00,25,97.72,97.72,97.72,97.72,3
20160901|2016-02-24 23:30,25,97.64,97.64,97.64,97.64,3
20160901|2016-02-25 07:30,25,97.71,97.71,97.71,97.71,1
20160901|2016-02-25 08:30,25,97.855,97.855,97.855,97.855,3
20160901|2016-02-25 11:00,25,97.69,97.69,97.68,97.68,3
20160901|2016-02-25 12:30,25,97.62,97.62,97.62,97.62,3
20160901|2016-02-25 15:30,25,97.575,97.575,97.575,97.575,2
20160901|2016-02-26 06:30,26,97.655,97.655,97.655,97.655,1
20160901|2016-02-26 07:30,26,97.945,97.945,97.945,97.945,1
20160901|2016-02-26 08:30,26,97.98,97.98,97.98,97.98,1
20160901|2016-02-26 09:30,26,98.28,98.295,98.28,98.295,3
20160901|2016-02-26 10:00,26,98.4,98.465,98.4,98.465,2
20160901|2016-02-26 11:30,26,98.385,98.385,98.385,98.385,1
20160901|2016-02-29 01:30,29,98.1,98.1,98.1,98.1,20
20160901|2016-02-29 02:00,29,98.08,98.08,98.06,98.06,40
20160901|2016-02-29 09:00,29,98.405,98.405,98.405,98.405,1
20160901|2016-02-29 10:00,29,98.53,98.53,98.53,98.53,1
20160901|2016-02-29 10:30,29,98.56,98.56,98.56,98.56,1
20160901|2016-02-29 22:00,1,98.445,98.445,98.445,98.445,1
20160901|2016-03-01 01:30,1,98.5,98.5,98.5,98.5,1
20160901|2016-03-01 03:30,1,98.55,98.55,98.55,98.55,1
20160901|2016-03-01 22:30,2,98.62,98.62,98.62,98.62,1
20160901|2016-03-02 06:00,2,98.665,98.67,98.665,98.67,19
20160901|2016-03-02 07:00,2,98.7,98.745,98.7,98.745,16
20160901|2016-03-02 08:30,2,98.675,98.685,98.675,98.685,16
20160901|2016-03-02 09:00,2,98.63,98.63,98.63,98.63,8
20160901|2016-03-02 09:30,2,98.68,98.68,98.68,98.68,8
20160901|2016-03-02 12:00,2,98.54,98.54,98.54,98.54,10
20160901|2016-03-02 13:00,2,98.34,98.34,98.34,98.34,5
20160901|2016-03-02 19:00,3,98.39,98.39,98.39,98.39,2
20160901|2016-03-02 20:00,3,98.395,98.395,98.395,98.395,1
20160901|2016-03-03 01:30,3,98.47,98.47,98.47,98.47,1
20160901|2016-03-03 10:00,3,97.84,97.84,97.815,97.815,2
20160901|2016-03-04 02:00,4,97.875,97.875,97.875,97.875,1
20160901|2016-03-04 05:30,4,97.73,97.73,97.73,97.73,2
20160901|2016-03-04 06:30,4,97.77,97.77,97.77,97.77,1
20160901|2016-03-04 07:00,4,97.745,97.745,97.745,97.745,6
20160901|2016-03-04 07:30,4,97.745,97.955,97.745,97.955,5
20160901|2016-03-04 08:00,4,97.435,97.53,97.435,97.53,13
20160901|2016-03-04 08:30,4,97.53,97.53,97.53,97.53,1
20160901|2016-03-04 09:30,4,97.455,97.455,97.455,97.455,5
20160901|2016-03-06 19:00,7,97.405,97.405,97.405,97.405,1
20160901|2016-03-06 20:30,7,97.54,97.54,97.54,97.54,1
20160901|2016-03-07 00:00,7,97.52,97.52,97.52,97.52,4
20160901|2016-03-07 00:30,7,97.535,97.535,97.535,97.535,1
20160901|2016-03-07 01:00,7,97.54,97.54,97.54,97.54,2
20160901|2016-03-07 03:00,7,97.805,97.805,97.805,97.805,1
20160901|2016-03-07 08:00,7,97.745,97.745,97.745,97.745,1
20160901|2016-03-07 09:30,7,97.5,97.5,97.5,97.5,1
20160901|2016-03-07 10:30,7,97.425,97.425,97.325,97.325,17
20160901|2016-03-07 11:00,7,97.175,97.175,97.175,97.175,8
20160901|2016-03-07 11:30,7,97.185,97.185,97.185,97.185,8
20160901|2016-03-07 19:00,8,97.15,97.23,97.15,97.23,21
20160901|2016-03-07 19:30,8,97.2,97.2,97.18,97.18,27
20160901|2016-03-07 20:00,8,97.18,97.18,97.15,97.15,32
20160901|2016-03-08 01:00,8,97.19,97.19,97.175,97.175,21
20160901|2016-03-08 09:00,8,97.205,97.215,97.175,97.175,15
20160901|2016-03-08 09:30,8,97.185,97.185,97.14,97.14,5
20160901|2016-03-08 11:00,8,97.25,97.25,97.25,97.25,1
20160901|2016-03-08 12:00,8,97.3,97.315,97.3,97.315,2
20160901|2016-03-08 19:30,9,97.445,97.445,97.445,97.445,1
20160901|2016-03-08 21:00,9,97.52,97.54,97.52,97.54,4
20160901|2016-03-08 23:00,9,97.545,97.545,97.545,97.545,1
20160901|2016-03-08 23:30,9,97.53,97.53,97.53,97.53,3
20160901|2016-03-09 00:30,9,97.53,97.53,97.53,97.53,1
20160901|2016-03-09 01:30,9,97.42,97.425,97.42,97.425,10
20160901|2016-03-09 05:00,9,97.48,97.48,97.48,97.48,1
20160901|2016-03-09 06:00,9,97.4,97.425,97.4,97.425,9
20160901|2016-03-09 07:00,9,97.49,97.515,97.49,97.515,11
20160901|2016-03-09 07:30,9,97.58,97.585,97.58,97.585,4
20160901|2016-03-09 08:30,9,97.585,97.6,97.585,97.6,2
20160901|2016-03-09 09:00,9,97.505,97.505,97.4,97.4,3
20160901|2016-03-09 09:30,9,97.195,97.195,97.195,97.195,1
20160901|2016-03-09 10:00,9,97.12,97.12,97.12,97.12,1
20160901|2016-03-09 10:30,9,97.065,97.08,97.065,97.08,4
20160901|2016-03-09 11:00,9,97.05,97.065,97.05,97.065,10
20160901|2016-03-09 13:30,9,97.245,97.245,97.245,97.245,1
20160901|2016-03-09 19:00,10,97.345,97.345,97.345,97.345,1
20160901|2016-03-09 21:30,10,97.48,97.48,97.48,97.48,1
20160901|2016-03-10 01:30,10,97.51,97.51,97.51,97.51,1
20160901|2016-03-10 02:00,10,97.51,97.51,97.51,97.51,2
20160901|2016-03-10 03:30,10,97.51,97.51,97.51,97.51,1
20160901|2016-03-10 04:30,10,97.42,97.42,97.42,97.42,1
20160901|2016-03-10 06:00,10,97.495,97.495,97.495,97.495,1
20160901|2016-03-10 06:30,10,97.455,98.345,97.455,98.345,6
20160901|2016-03-10 07:00,10,98.265,98.265,98.18,98.18,4
20160901|2016-03-10 07:30,10,98.325,98.5,97.685,97.83,11
20160901|2016-03-10 08:00,10,97.58,97.58,96.975,97.18,16
20160901|2016-03-10 08:30,10,97,97.165,96.95,97.165,25
20160901|2016-03-10 09:00,10,97.11,97.11,96.55,96.63,90
20160901|2016-03-10 09:30,10,96.53,96.55,96.43,96.55,10
20160901|2016-03-10 10:00,10,96.55,96.55,96.5,96.5,2
20160901|2016-03-10 10:30,10,96.3,96.3,96.3,96.3,1
20160901|2016-03-10 11:00,10,96.2,96.29,96.2,96.29,2
20160901|2016-03-10 11:30,10,96.17,96.17,96.145,96.16,3
20160901|2016-03-10 13:00,10,96.11,96.11,96.11,96.11,1
20160901|2016-03-10 14:00,10,96.29,96.29,96.29,96.29,1
20160901|2016-03-10 19:00,11,96.295,96.295,96.16,96.16,2
20160901|2016-03-10 19:30,11,96.26,96.26,96.26,96.26,2
20160901|2016-03-10 20:00,11,96.265,96.265,96.26,96.26,7
20160901|2016-03-10 20:30,11,96.3,96.3,96.3,96.3,5
20160901|2016-03-10 21:00,11,96.3,96.3,96.3,96.3,5
20160901|2016-03-10 21:30,11,96.375,96.375,96.375,96.375,6
20160901|2016-03-10 22:30,11,96.375,96.395,96.375,96.395,3
20160901|2016-03-10 23:00,11,96.385,96.385,96.365,96.365,6
20160901|2016-03-11 01:00,11,96.31,96.44,96.31,96.44,6
20160901|2016-03-11 03:00,11,96.57,96.57,96.445,96.445,2
20160901|2016-03-11 08:30,11,96.45,96.45,96.45,96.45,1
20160901|2016-03-11 09:00,11,96.3,96.3,96.2,96.225,10
20160901|2016-03-11 10:30,11,96.18,96.18,96.18,96.18,1
20160901|2016-03-11 11:00,11,96.17,96.17,96.17,96.17,1
20160901|2016-03-13 20:00,14,96.405,96.405,96.405,96.405,1
20160901|2016-03-13 20:30,14,96.365,96.365,96.365,96.365,2
20160901|2016-03-13 22:00,14,96.345,96.345,96.345,96.345,2
20160901|2016-03-14 03:30,14,96.53,96.57,96.515,96.515,8
20160901|2016-03-14 04:00,14,96.515,96.515,96.515,96.515,1
20160901|2016-03-14 04:30,14,96.445,96.445,96.445,96.445,1
20160901|2016-03-14 05:30,14,96.51,96.51,96.51,96.51,1
20160901|2016-03-14 13:00,14,96.755,96.755,96.755,96.755,1
20160901|2016-03-14 20:30,15,96.71,96.71,96.71,96.71,1
20160901|2016-03-15 02:00,15,96.765,96.765,96.765,96.765,1
20160901|2016-03-15 03:00,15,96.66,96.66,96.66,96.66,6
20160901|2016-03-15 04:30,15,96.8,96.8,96.8,96.8,1
20160901|2016-03-15 05:00,15,96.89,96.89,96.86,96.86,2
20160901|2016-03-15 06:00,15,96.855,96.855,96.83,96.83,2
20160901|2016-03-15 06:30,15,96.82,96.82,96.82,96.82,1
20160901|2016-03-15 07:30,15,96.69,96.69,96.61,96.61,5
20160901|2016-03-15 09:00,15,96.68,96.7,96.68,96.7,2
20160901|2016-03-15 09:30,15,96.8,96.85,96.8,96.85,3
20160901|2016-03-15 10:30,15,96.65,96.65,96.65,96.65,1
20160901|2016-03-15 11:00,15,96.67,96.67,96.67,96.67,1
20160901|2016-03-15 12:00,15,96.74,96.74,96.74,96.74,1
20160901|2016-03-15 13:00,15,96.68,96.73,96.68,96.73,3
20160901|2016-03-15 13:30,15,96.725,96.725,96.725,96.725,1
20160901|2016-03-15 14:00,15,96.73,96.73,96.73,96.73,7
20160901|2016-03-16 01:30,16,96.9,96.9,96.9,96.9,1
20160901|2016-03-16 02:00,16,96.855,96.955,96.855,96.955,3
20160901|2016-03-16 02:30,16,96.94,96.94,96.94,96.94,1
20160901|2016-03-16 03:00,16,96.965,96.965,96.965,96.965,1
20160901|2016-03-16 04:00,16,96.88,96.905,96.88,96.885,23
20160901|2016-03-16 08:00,16,96.9,97.075,96.9,97.05,5
20160901|2016-03-16 08:30,16,97.1,97.1,97.1,97.1,1
20160901|2016-03-16 09:00,16,97.06,97.06,97.06,97.06,1
20160901|2016-03-16 10:00,16,97.085,97.085,97.085,97.085,1
20160901|2016-03-16 10:30,16,97.04,97.04,97,97,3
20160901|2016-03-16 13:00,16,96.85,96.85,96.01,96.01,22
20160901|2016-03-16 13:30,16,96.075,96.11,95.735,95.735,13
20160901|2016-03-16 14:00,16,95.87,95.885,95.86,95.87,10
20160901|2016-03-16 19:00,17,95.865,95.865,95.865,95.865,2
20160901|2016-03-16 20:00,17,95.82,95.855,95.755,95.855,25
20160901|2016-03-16 20:30,17,95.89,95.89,95.785,95.815,4
20160901|2016-03-16 22:00,17,95.83,95.83,95.83,95.83,2
20160901|2016-03-16 22:30,17,95.725,95.725,95.725,95.725,1
20160901|2016-03-16 23:00,17,95.745,95.745,95.745,95.745,1
20160901|2016-03-17 01:30,17,95.7,95.7,95.635,95.635,3
20160901|2016-03-17 02:00,17,95.635,95.635,95.5,95.54,21
20160901|2016-03-17 03:00,17,95.31,95.31,95.235,95.235,8
20160901|2016-03-17 03:30,17,95.2,95.2,95.125,95.16,47
20160901|2016-03-17 04:00,17,95.165,95.165,95.165,95.165,1
20160901|2016-03-17 04:30,17,95.165,95.165,95.1,95.1,4
20160901|2016-03-17 05:00,17,95.01,95.01,94.8,94.8,9
20160901|2016-03-17 05:30,17,94.8,94.865,94.76,94.865,8
20160901|2016-03-17 06:00,17,94.94,95.015,94.94,95.005,13
20160901|2016-03-17 06:30,17,95.01,95.025,94.865,94.865,3
20160901|2016-03-17 07:00,17,94.795,94.795,94.795,94.795,1
20160901|2016-03-17 07:30,17,95.225,95.225,95.225,95.225,1
20160901|2016-03-17 08:00,17,94.985,94.985,94.895,94.895,4
20160901|2016-03-17 08:30,17,95,95,94.885,94.885,9
20160901|2016-03-17 09:00,17,94.765,94.765,94.75,94.75,2
20160901|2016-03-17 09:30,17,94.935,94.94,94.84,94.84,5
20160901|2016-03-17 10:30,17,94.88,94.88,94.88,94.88,1
20160901|2016-03-17 11:00,17,94.8,94.8,94.765,94.77,8
20160901|2016-03-17 11:30,17,94.75,94.75,94.75,94.75,1
20160901|2016-03-17 15:00,17,94.87,94.87,94.87,94.87,1
20160901|2016-03-17 20:00,18,94.76,94.76,94.655,94.655,3
20160901|2016-03-17 20:30,18,94.7,94.7,94.66,94.66,8
20160901|2016-03-17 21:30,18,94.8,94.8,94.79,94.79,34
20160901|2016-03-17 22:00,18,94.795,94.795,94.785,94.795,12
20160901|2016-03-18 00:00,18,94.9,94.9,94.9,94.9,1
20160901|2016-03-18 01:00,18,94.895,94.895,94.89,94.89,3
20160901|2016-03-18 02:00,18,95.02,95.045,95.02,95.045,31
20160901|2016-03-18 02:30,18,95.06,95.06,95.06,95.06,10
20160901|2016-03-18 03:00,18,95.06,95.08,94.99,95.03,32
20160901|2016-03-18 03:30,18,95.11,95.185,95.11,95.185,5
20160901|2016-03-18 04:30,18,95.14,95.14,95.08,95.11,21
20160901|2016-03-18 05:30,18,95.125,95.125,95.125,95.125,2
20160901|2016-03-18 07:00,18,95.04,95.04,95,95,13
20160901|2016-03-18 08:00,18,95.005,95.04,94.985,95.015,18
20160901|2016-03-18 08:30,18,95.015,95.015,95.015,95.015,2
20160901|2016-03-18 09:00,18,95.005,95.005,94.97,94.97,17
20160901|2016-03-18 09:30,18,94.96,94.96,94.88,94.89,4
20160901|2016-03-18 10:30,18,94.995,94.995,94.99,94.99,2
20160901|2016-03-18 12:30,18,95.06,95.06,95.06,95.06,1
20160901|2016-03-18 13:30,18,95.175,95.175,95.175,95.175,10
20160901|2016-03-20 20:30,21,95.13,95.13,95.085,95.085,3
20160901|2016-03-20 21:00,21,95.08,95.115,95.08,95.115,2
20160901|2016-03-20 23:30,21,95.2,95.2,95.2,95.2,2
20160901|2016-03-21 00:00,21,95.175,95.175,95.175,95.175,1
20160901|2016-03-21 01:00,21,95.25,95.26,95.24,95.24,14
20160901|2016-03-21 02:00,21,95.265,95.265,95.265,95.265,9
20160901|2016-03-21 02:30,21,95.3,95.335,95.3,95.335,30
20160901|2016-03-21 03:00,21,95.295,95.38,95.295,95.38,6
20160901|2016-03-21 04:30,21,95.2,95.225,95.2,95.22,14
20160901|2016-03-21 05:30,21,95.17,95.17,95.17,95.17,1
20160901|2016-03-21 07:30,21,95.17,95.17,95.17,95.17,3
20160901|2016-03-21 08:30,21,95.275,95.29,95.275,95.29,2
20160901|2016-03-21 09:00,21,95.25,95.25,95.25,95.25,1
20160901|2016-03-21 09:30,21,95.3,95.3,95.3,95.3,1
20160901|2016-03-21 10:00,21,95.3,95.315,95.3,95.315,2
20160901|2016-03-21 10:30,21,95.245,95.25,95.21,95.21,3
20160901|2016-03-21 11:00,21,95.32,95.32,95.32,95.32,1
20160901|2016-03-21 11:30,21,95.38,95.38,95.38,95.38,3
20160901|2016-03-21 12:00,21,95.4,95.41,95.36,95.36,4
20160901|2016-03-21 12:30,21,95.4,95.4,95.4,95.4,1
20160901|2016-03-21 15:30,21,95.43,95.43,95.43,95.43,1
20160901|2016-03-21 19:00,22,95.475,95.51,95.475,95.51,2
20160901|2016-03-21 21:00,22,95.45,95.45,95.45,95.45,1
20160901|2016-03-21 22:00,22,95.395,95.4,95.355,95.355,4
20160901|2016-03-22 00:30,22,95.34,95.34,95.34,95.34,1
20160901|2016-03-22 02:00,22,95.43,95.46,95.41,95.415,13
20160901|2016-03-22 02:30,22,95.4,95.4,95.4,95.4,11
20160901|2016-03-22 03:00,22,95.475,95.51,95.475,95.49,5
20160901|2016-03-22 03:30,22,95.71,95.71,95.71,95.71,1
20160901|2016-03-22 04:00,22,95.745,95.745,95.745,95.745,1
20160901|2016-03-22 04:30,22,95.72,95.725,95.595,95.645,13
20160901|2016-03-22 05:30,22,95.63,95.63,95.63,95.63,2
20160901|2016-03-22 06:30,22,95.585,95.585,95.585,95.585,1
20160901|2016-03-22 07:30,22,95.545,95.63,95.545,95.63,2
20160901|2016-03-22 08:00,22,95.61,95.695,95.61,95.695,3
20160901|2016-03-22 08:30,22,95.585,95.6,95.585,95.6,5
20160901|2016-03-22 09:00,22,95.62,95.645,95.52,95.52,13
20160901|2016-03-22 09:30,22,95.51,95.51,95.51,95.51,1
20160901|2016-03-22 10:00,22,95.585,95.585,95.585,95.585,1
20160901|2016-03-22 11:30,22,95.7,95.7,95.7,95.7,1
20160901|2016-03-22 12:00,22,95.66,95.66,95.66,95.66,1
20160901|2016-03-22 12:30,22,95.675,95.725,95.675,95.72,22
20160901|2016-03-22 13:00,22,95.76,95.76,95.76,95.76,1
20160901|2016-03-22 14:30,22,95.695,95.695,95.695,95.695,20
20160901|2016-03-22 15:30,22,95.695,95.695,95.695,95.695,5
20160901|2016-03-22 20:00,23,95.705,95.705,95.705,95.705,5
20160901|2016-03-22 20:30,23,95.705,95.74,95.705,95.74,10
20160901|2016-03-22 23:00,23,95.83,95.83,95.83,95.83,1
20160901|2016-03-23 00:30,23,95.81,95.84,95.81,95.84,3
20160901|2016-03-23 01:00,23,95.84,95.84,95.84,95.84,1
20160901|2016-03-23 02:30,23,95.915,95.985,95.915,95.985,4
20160901|2016-03-23 03:00,23,95.95,95.95,95.95,95.95,3
20160901|2016-03-23 03:30,23,95.88,95.88,95.88,95.88,1
20160901|2016-03-23 04:00,23,96.02,96.02,96.02,96.02,1
20160901|2016-03-23 05:00,23,95.985,96.01,95.985,96.01,3
20160901|2016-03-23 06:30,23,95.925,95.925,95.925,95.925,1
20160901|2016-03-23 08:00,23,96.2,96.2,96.195,96.195,2
20160901|2016-03-23 08:30,23,96.05,96.05,96.015,96.025,6
20160901|2016-03-23 09:00,23,96.14,96.185,96.095,96.185,23
20160901|2016-03-23 09:30,23,96.175,96.18,96.115,96.115,4
20160901|2016-03-23 10:00,23,96.115,96.16,96.105,96.16,14
20160901|2016-03-23 10:30,23,96.15,96.15,96.145,96.145,6
20160901|2016-03-23 11:00,23,96.195,96.195,96.195,96.195,1
20160901|2016-03-23 12:00,23,96.17,96.17,96.17,96.17,1
20160901|2016-03-23 12:30,23,96.13,96.13,96.13,96.13,2
20160901|2016-03-23 13:00,23,96.13,96.13,96.13,96.13,3
20160901|2016-03-23 13:30,23,96.1,96.1,96.095,96.095,7
20160901|2016-03-23 14:00,23,96.115,96.115,96.115,96.115,3
20160901|2016-03-23 14:30,23,96.145,96.145,96.145,96.145,1
20160901|2016-03-23 19:30,24,96.13,96.135,96.13,96.135,10
20160901|2016-03-23 20:00,24,96.29,96.3,96.255,96.27,52
20160901|2016-03-23 20:30,24,96.225,96.225,96.225,96.225,1
20160901|2016-03-23 21:30,24,96.25,96.25,96.25,96.25,3
20160901|2016-03-23 22:30,24,96.225,96.225,96.2,96.2,5
20160901|2016-03-24 01:30,24,96.245,96.25,96.245,96.25,7
20160901|2016-03-24 02:00,24,96.37,96.37,96.36,96.36,14
20160901|2016-03-24 03:00,24,96.405,96.41,96.375,96.375,16
20160901|2016-03-24 03:30,24,96.295,96.33,96.295,96.33,2
20160901|2016-03-24 05:30,24,96.145,96.25,96.145,96.24,11
20160901|2016-03-24 07:30,24,96.23,96.27,96.21,96.27,5
20160901|2016-03-24 08:00,24,96.335,96.335,96.335,96.335,1
20160901|2016-03-24 08:30,24,96.32,96.32,96.32,96.32,5
20160901|2016-03-24 09:00,24,96.28,96.335,96.28,96.335,5
20160901|2016-03-24 09:30,24,96.285,96.285,96.285,96.285,1
20160901|2016-03-24 10:00,24,96.32,96.32,96.32,96.32,1
20160901|2016-03-24 10:30,24,96.24,96.24,96.24,96.24,1
20160901|2016-03-24 11:00,24,96.225,96.225,96.225,96.225,1
20160901|2016-03-24 12:00,24,96.175,96.175,96.175,96.175,1
20160901|2016-03-24 12:30,24,96.175,96.175,96.175,96.175,2
20160901|2016-03-24 13:00,24,96.155,96.16,96.155,96.16,6
20160901|2016-03-27 19:30,28,96.445,96.445,96.445,96.445,2
20160901|2016-03-27 20:00,28,96.425,96.445,96.425,96.445,5
20160901|2016-03-27 21:30,28,96.445,96.445,96.445,96.445,6
20160901|2016-03-27 23:00,28,96.385,96.385,96.385,96.385,8
20160901|2016-03-27 23:30,28,96.375,96.375,96.365,96.365,2
20160901|2016-03-28 01:00,28,96.4,96.4,96.36,96.36,20
20160901|2016-03-28 02:00,28,96.355,96.355,96.29,96.29,13
20160901|2016-03-28 02:30,28,96.285,96.285,96.275,96.285,35
20160901|2016-03-28 03:00,28,96.27,96.305,96.27,96.305,5
20160901|2016-03-28 04:00,28,96.285,96.285,96.285,96.285,4
20160901|2016-03-28 04:30,28,96.3,96.3,96.3,96.3,1
20160901|2016-03-28 06:00,28,96.38,96.38,96.38,96.38,6
20160901|2016-03-28 07:00,28,96.335,96.335,96.335,96.335,1
20160901|2016-03-28 07:30,28,96.265,96.265,96.165,96.18,76
20160901|2016-03-28 08:00,28,96.1,96.12,96.06,96.06,29
20160901|2016-03-28 08:30,28,95.97,95.97,95.97,95.97,2
20160901|2016-03-28 09:00,28,96.03,96.03,96.02,96.02,2
20160901|2016-03-28 09:30,28,95.955,95.96,95.955,95.96,4
20160901|2016-03-28 13:30,28,96,96,96,96,1
20160901|2016-03-28 14:00,28,96.03,96.03,96.03,96.03,1
20160901|2016-03-28 20:00,29,96.1,96.12,96.1,96.12,2
20160901|2016-03-28 21:00,29,96.1,96.1,96.1,96.1,1
20160901|2016-03-29 00:00,29,96.13,96.13,96.13,96.13,2
20160901|2016-03-29 00:30,29,96.17,96.17,96.17,96.17,3
20160901|2016-03-29 01:00,29,96.145,96.145,96.145,96.145,1
20160901|2016-03-29 03:00,29,96.2,96.2,96.2,96.2,1
20160901|2016-03-29 04:30,29,96.035,96.035,96.02,96.02,3
20160901|2016-03-29 05:00,29,96.025,96.045,96.015,96.045,5
20160901|2016-03-29 05:30,29,96.045,96.05,96,96,8
20160901|2016-03-29 06:00,29,95.98,95.98,95.915,95.95,20
20160901|2016-03-29 06:30,29,95.955,96,95.955,96,3
20160901|2016-03-29 07:00,29,96.03,96.045,96.03,96.045,11
20160901|2016-03-29 07:30,29,95.925,95.925,95.9,95.9,3
20160901|2016-03-29 08:00,29,95.86,95.945,95.86,95.945,36
20160901|2016-03-29 09:00,29,95.955,95.955,95.955,95.955,1
20160901|2016-03-29 09:30,29,95.995,95.995,95.995,95.995,1
20160901|2016-03-29 10:00,29,96.085,96.085,96.05,96.05,2
20160901|2016-03-29 11:00,29,95.865,95.87,95.485,95.59,79
20160901|2016-03-29 11:30,29,95.51,95.6,95.45,95.475,38
20160901|2016-03-29 12:00,29,95.45,95.46,95.42,95.435,12
20160901|2016-03-29 12:30,29,95.375,95.375,95.33,95.33,19
20160901|2016-03-29 13:00,29,95.38,95.39,95.245,95.255,19
20160901|2016-03-29 13:30,29,95.285,95.29,95.235,95.24,10
20160901|2016-03-29 14:00,29,95.17,95.185,95.165,95.185,6
20160901|2016-03-29 15:30,29,95.22,95.22,95.22,95.22,1
20160901|2016-03-29 19:00,30,95.275,95.275,95.275,95.275,3
20160901|2016-03-29 19:30,30,95.185,95.195,95.185,95.195,8
20160901|2016-03-29 20:00,30,95.23,95.23,95.23,95.23,12
20160901|2016-03-29 20:30,30,95.265,95.275,95.265,95.275,8
20160901|2016-03-29 21:00,30,95.285,95.285,95.255,95.255,3
20160901|2016-03-29 21:30,30,95.225,95.225,95.225,95.225,1
20160901|2016-03-29 23:30,30,95.21,95.21,95.21,95.21,1
20160901|2016-03-30 00:30,30,95.19,95.2,95.17,95.2,5
20160901|2016-03-30 01:00,30,95.15,95.15,95.1,95.1,2
20160901|2016-03-30 01:30,30,95.105,95.105,95.105,95.105,4
20160901|2016-03-30 02:00,30,95.01,95.01,94.95,94.95,8
20160901|2016-03-30 02:30,30,94.9,94.905,94.89,94.905,3
20160901|2016-03-30 03:00,30,94.89,94.89,94.89,94.89,1
20160901|2016-03-30 04:00,30,95.025,95.025,95.025,95.025,1
20160901|2016-03-30 06:00,30,95.025,95.025,94.95,94.95,2
20160901|2016-03-30 07:00,30,94.88,94.97,94.86,94.97,12
20160901|2016-03-30 07:30,30,95.035,95.035,95.035,95.035,1
20160901|2016-03-30 08:00,30,95.065,95.1,95.06,95.1,8
20160901|2016-03-30 08:30,30,95.06,95.06,94.94,94.94,2
20160901|2016-03-30 09:00,30,94.89,94.915,94.71,94.75,118
20160901|2016-03-30 09:30,30,94.68,94.68,94.68,94.68,2
20160901|2016-03-30 10:00,30,94.81,94.81,94.8,94.8,11
20160901|2016-03-30 10:30,30,94.97,94.97,94.94,94.945,14
20160901|2016-03-30 11:30,30,95,95,95,95,1
20160901|2016-03-30 13:00,30,94.915,94.915,94.915,94.915,1
20160901|2016-03-30 13:30,30,94.9,94.9,94.9,94.9,1
20160901|2016-03-30 19:00,31,94.86,94.86,94.86,94.86,7
20160901|2016-03-30 19:30,31,94.98,94.98,94.98,94.98,2
20160901|2016-03-30 20:00,31,94.98,94.98,94.975,94.975,2
20160901|2016-03-30 20:30,31,95.02,95.02,95,95.015,14
20160901|2016-03-30 21:30,31,95.04,95.09,95.04,95.075,18
20160901|2016-03-30 22:00,31,95.08,95.09,95.08,95.09,7
20160901|2016-03-30 22:30,31,95.08,95.08,95.07,95.07,2
20160901|2016-03-30 23:30,31,95,95,95,95,2
20160901|2016-03-31 02:00,31,94.985,94.99,94.97,94.97,4
20160901|2016-03-31 02:30,31,94.89,94.94,94.89,94.94,6
20160901|2016-03-31 03:00,31,94.915,94.915,94.85,94.85,2
20160901|2016-03-31 04:30,31,94.725,94.725,94.725,94.725,1
20160901|2016-03-31 05:30,31,94.645,94.645,94.645,94.645,1
20160901|2016-03-31 06:00,31,94.63,94.63,94.59,94.6,7
20160901|2016-03-31 06:30,31,94.56,94.575,94.535,94.54,38
20160901|2016-03-31 07:00,31,94.59,94.59,94.58,94.58,6
20160901|2016-03-31 07:30,31,94.56,94.56,94.5,94.54,14
20160901|2016-03-31 08:00,31,94.53,94.53,94.53,94.53,2
20160901|2016-03-31 08:30,31,94.51,94.51,94.45,94.46,5
20160901|2016-03-31 09:00,31,94.46,94.525,94.46,94.51,46
20160901|2016-03-31 09:30,31,94.62,94.62,94.62,94.62,1
20160901|2016-03-31 10:00,31,94.6,94.6,94.6,94.6,1
20160901|2016-03-31 10:30,31,94.6,94.64,94.6,94.64,3
20160901|2016-03-31 12:30,31,94.67,94.69,94.67,94.69,2
20160901|2016-03-31 13:30,31,94.64,94.64,94.64,94.64,4
20160901|2016-03-31 15:30,31,94.71,94.71,94.71,94.71,4
20160901|2016-03-31 19:00,1,94.67,94.67,94.67,94.67,3
20160901|2016-03-31 20:00,1,94.71,94.715,94.68,94.68,9
20160901|2016-03-31 21:30,1,94.78,94.78,94.765,94.765,2
20160901|2016-04-01 00:30,1,94.715,94.715,94.715,94.715,1
20160901|2016-04-01 01:30,1,94.65,94.65,94.65,94.65,2
20160901|2016-04-01 02:00,1,94.71,94.71,94.71,94.71,2
20160901|2016-04-01 04:30,1,94.59,94.59,94.59,94.59,2
20160901|2016-04-01 05:00,1,94.615,94.615,94.615,94.615,3
20160901|2016-04-01 05:30,1,94.595,94.595,94.595,94.595,10
20160901|2016-04-01 06:00,1,94.55,94.55,94.55,94.55,1
20160901|2016-04-01 06:30,1,94.5,94.5,94.5,94.5,4
20160901|2016-04-01 07:00,1,94.47,94.495,94.47,94.495,3
20160901|2016-04-01 07:30,1,94.635,94.765,94.58,94.71,18
20160901|2016-04-01 08:00,1,94.75,94.9,94.695,94.895,52
20160901|2016-04-01 08:30,1,94.875,94.875,94.81,94.86,3
20160901|2016-04-01 09:00,1,94.875,95.135,94.875,95.065,26
20160901|2016-04-01 09:30,1,95,95.05,94.95,95.05,4
20160901|2016-04-01 10:00,1,95.1,95.1,95.055,95.055,4
20160901|2016-04-01 10:30,1,94.91,94.91,94.815,94.815,4
20160901|2016-04-01 11:00,1,94.79,94.79,94.68,94.68,2
20160901|2016-04-01 11:30,1,94.7,94.7,94.7,94.7,2
20160901|2016-04-01 12:30,1,94.695,94.695,94.695,94.695,1
20160901|2016-04-01 13:30,1,94.685,94.685,94.685,94.685,12
20160901|2016-04-01 14:00,1,94.66,94.66,94.66,94.66,8
20160901|2016-04-01 14:30,1,94.675,94.675,94.675,94.675,1
20160901|2016-04-01 15:30,1,94.695,94.695,94.695,94.695,1
20160901|2016-04-03 17:30,4,94.68,94.68,94.68,94.68,1
20160901|2016-04-03 19:00,4,94.65,94.65,94.65,94.65,1
20160901|2016-04-03 19:30,4,94.61,94.61,94.61,94.61,1
20160901|2016-04-03 20:00,4,94.56,94.56,94.56,94.56,1
20160901|2016-04-03 20:30,4,94.565,94.565,94.565,94.565,2
20160901|2016-04-03 22:00,4,94.65,94.65,94.65,94.65,1
20160901|2016-04-03 22:30,4,94.7,94.7,94.7,94.7,1
20160901|2016-04-04 02:00,4,94.725,94.725,94.695,94.695,2
20160901|2016-04-04 03:00,4,94.8,94.8,94.8,94.8,1
20160901|2016-04-04 05:00,4,94.85,94.88,94.85,94.87,3
20160901|2016-04-04 05:30,4,94.835,94.835,94.835,94.835,1
20160901|2016-04-04 06:00,4,94.895,94.895,94.84,94.84,2
20160901|2016-04-04 06:30,4,94.79,94.79,94.79,94.79,2
20160901|2016-04-04 07:00,4,94.655,94.655,94.655,94.655,1
20160901|2016-04-04 07:30,4,94.66,94.66,94.54,94.54,9
20160901|2016-04-04 08:00,4,94.54,94.54,94.54,94.54,1
20160901|2016-04-04 08:30,4,94.5,94.505,94.5,94.505,5
20160901|2016-04-04 09:30,4,94.73,94.73,94.73,94.73,2
20160901|2016-04-04 15:00,4,94.62,94.62,94.62,94.62,1
20160901|2016-04-04 20:30,5,94.565,94.565,94.565,94.565,1
20160901|2016-04-05 00:00,5,94.68,94.68,94.675,94.675,9
20160901|2016-04-05 01:00,5,94.67,94.67,94.67,94.67,2
20160901|2016-04-05 01:30,5,94.59,94.59,94.59,94.59,1
20160901|2016-04-05 02:00,5,94.7,94.905,94.7,94.82,28
20160901|2016-04-05 02:30,5,94.785,94.785,94.755,94.755,3
20160901|2016-04-05 03:30,5,94.755,94.755,94.755,94.755,1
20160901|2016-04-05 04:30,5,94.81,94.81,94.81,94.81,2
20160901|2016-04-05 05:00,5,94.8,94.81,94.8,94.81,2
20160901|2016-04-05 06:00,5,94.81,94.81,94.81,94.81,1
20160901|2016-04-05 08:00,5,94.765,94.765,94.765,94.765,1
20160901|2016-04-05 08:30,5,94.83,94.83,94.83,94.83,1
20160901|2016-04-05 09:00,5,94.945,95.055,94.915,94.925,84
20160901|2016-04-05 09:30,5,94.845,94.845,94.82,94.82,11
20160901|2016-04-05 10:00,5,94.8,94.8,94.8,94.8,1
20160901|2016-04-05 10:30,5,94.64,94.64,94.615,94.615,2
20160901|2016-04-05 11:30,5,94.635,94.635,94.635,94.635,1
20160901|2016-04-05 19:30,6,94.715,94.715,94.715,94.715,4
20160901|2016-04-05 20:30,6,94.74,94.76,94.74,94.76,8
20160901|2016-04-05 21:00,6,94.77,94.785,94.75,94.785,23
20160901|2016-04-05 21:30,6,94.765,94.77,94.755,94.77,22
20160901|2016-04-05 22:30,6,94.775,94.775,94.775,94.775,1
20160901|2016-04-05 23:00,6,94.785,94.785,94.78,94.785,15
20160901|2016-04-06 00:30,6,94.785,94.79,94.785,94.79,12
20160901|2016-04-06 01:00,6,94.79,94.845,94.79,94.845,20
20160901|2016-04-06 02:00,6,94.825,94.825,94.82,94.825,6
20160901|2016-04-06 02:30,6,94.9,94.915,94.9,94.915,2
20160901|2016-04-06 03:00,6,94.84,94.97,94.84,94.97,2
20160901|2016-04-06 03:30,6,94.955,94.96,94.955,94.96,5
20160901|2016-04-06 05:00,6,94.955,94.955,94.955,94.955,1
20160901|2016-04-06 06:00,6,94.99,95.1,94.985,95.1,5
20160901|2016-04-06 06:30,6,95.11,95.11,95.025,95.025,6
20160901|2016-04-06 07:00,6,95.1,95.1,94.98,94.98,21
20160901|2016-04-06 07:30,6,95.06,95.06,94.93,94.93,11
20160901|2016-04-06 08:00,6,94.87,94.87,94.79,94.79,3
20160901|2016-04-06 08:30,6,94.715,94.72,94.69,94.72,3
20160901|2016-04-06 09:00,6,94.69,94.7,94.645,94.665,56
20160901|2016-04-06 09:30,6,94.76,94.76,94.76,94.76,1
20160901|2016-04-06 10:00,6,94.8,94.8,94.7,94.7,2
20160901|2016-04-06 10:30,6,94.605,94.605,94.36,94.365,42
20160901|2016-04-06 11:00,6,94.44,94.44,94.44,94.44,10
20160901|2016-04-06 11:30,6,94.42,94.455,94.42,94.455,2
20160901|2016-04-06 12:30,6,94.475,94.475,94.475,94.475,1
20160901|2016-04-06 13:00,6,94.59,94.62,94.39,94.5,21
20160901|2016-04-06 13:30,6,94.48,94.48,94.48,94.48,5
20160901|2016-04-06 15:30,6,94.575,94.575,94.575,94.575,1
20160901|2016-04-06 19:00,7,94.52,94.52,94.52,94.52,1
20160901|2016-04-06 19:30,7,94.53,94.53,94.51,94.51,3
20160901|2016-04-06 20:00,7,94.47,94.505,94.465,94.505,11
20160901|2016-04-06 20:30,7,94.515,94.56,94.515,94.56,9
20160901|2016-04-06 22:00,7,94.545,94.555,94.54,94.55,32
20160901|2016-04-06 23:30,7,94.5,94.5,94.5,94.5,1
20160901|2016-04-07 00:00,7,94.41,94.41,94.355,94.355,2
20160901|2016-04-07 00:30,7,94.33,94.34,94.28,94.34,39
20160901|2016-04-07 01:00,7,94.32,94.32,94.32,94.32,5
20160901|2016-04-07 01:30,7,94.3,94.3,94.15,94.19,49
20160901|2016-04-07 02:00,7,94.365,94.425,94.36,94.425,4
20160901|2016-04-07 02:30,7,94.45,94.45,94.45,94.45,3
20160901|2016-04-07 03:00,7,94.54,94.59,94.54,94.59,29
20160901|2016-04-07 03:30,7,94.59,94.59,94.57,94.57,3
20160901|2016-04-07 04:00,7,94.525,94.525,94.525,94.525,5
20160901|2016-04-07 04:30,7,94.45,94.45,94.45,94.45,2
20160901|2016-04-07 05:30,7,94.61,94.61,94.61,94.61,1
20160901|2016-04-07 06:00,7,94.605,94.605,94.605,94.605,1
20160901|2016-04-07 06:30,7,94.495,94.7,94.495,94.7,11
20160901|2016-04-07 07:00,7,94.63,94.685,94.63,94.685,2
20160901|2016-04-07 07:30,7,94.63,94.63,94.61,94.61,2
20160901|2016-04-07 08:00,7,94.59,94.765,94.59,94.695,57
20160901|2016-04-07 08:30,7,94.685,94.685,94.66,94.66,12
20160901|2016-04-07 09:00,7,94.635,94.635,94.635,94.635,1
20160901|2016-04-07 09:30,7,94.56,94.58,94.49,94.49,12
20160901|2016-04-07 10:00,7,94.5,94.5,94.46,94.465,13
20160901|2016-04-07 11:00,7,94.51,94.55,94.51,94.55,7
20160901|2016-04-07 11:30,7,94.605,94.605,94.605,94.605,1
20160901|2016-04-07 12:00,7,94.65,94.65,94.65,94.65,1
20160901|2016-04-07 14:30,7,94.655,94.655,94.655,94.655,1
20160901|2016-04-07 15:30,7,94.635,94.635,94.635,94.635,1
20160901|2016-04-07 19:00,8,94.745,94.745,94.745,94.745,1
20160901|2016-04-07 20:30,8,94.73,94.73,94.73,94.73,1
20160901|2016-04-07 22:30,8,94.685,94.685,94.685,94.685,2
20160901|2016-04-08 01:30,8,94.665,94.685,94.665,94.685,11
20160901|2016-04-08 02:00,8,94.76,94.77,94.745,94.745,21
20160901|2016-04-08 02:30,8,94.665,94.665,94.58,94.58,2
20160901|2016-04-08 03:30,8,94.565,94.565,94.565,94.565,2
20160901|2016-04-08 04:00,8,94.58,94.58,94.58,94.58,1
20160901|2016-04-08 05:30,8,94.675,94.675,94.675,94.675,2
20160901|2016-04-08 07:00,8,94.64,94.64,94.64,94.64,1
20160901|2016-04-08 07:30,8,94.615,94.615,94.615,94.615,6
20160901|2016-04-08 08:00,8,94.47,94.47,94.47,94.47,1
20160901|2016-04-08 08:30,8,94.51,94.52,94.47,94.51,59
20160901|2016-04-08 09:00,8,94.445,94.445,94.44,94.44,3
20160901|2016-04-08 09:30,8,94.405,94.415,94.355,94.355,55
20160901|2016-04-08 10:00,8,94.3,94.3,94.24,94.24,8
20160901|2016-04-08 10:30,8,94.285,94.38,94.28,94.355,8
20160901|2016-04-08 11:00,8,94.34,94.34,94.34,94.34,1
20160901|2016-04-08 12:30,8,94.375,94.375,94.375,94.375,1
20160901|2016-04-08 13:30,8,94.38,94.38,94.38,94.38,3
20160901|2016-04-08 15:30,8,94.31,94.31,94.31,94.31,1
20160901|2016-04-10 19:00,11,94.31,94.31,94.27,94.27,4
20160901|2016-04-10 19:30,11,94.285,94.33,94.285,94.33,7
20160901|2016-04-10 20:00,11,94.275,94.275,94.275,94.275,1
20160901|2016-04-10 20:30,11,94.23,94.23,94.2,94.2,32
20160901|2016-04-10 23:00,11,94.205,94.205,94.18,94.18,12
20160901|2016-04-10 23:30,11,94.185,94.185,94.185,94.185,1
20160901|2016-04-11 01:00,11,94.22,94.22,94.22,94.22,1
20160901|2016-04-11 02:30,11,94.285,94.435,94.285,94.435,6
20160901|2016-04-11 07:30,11,94.185,94.185,94.09,94.12,36
20160901|2016-04-11 08:30,11,94.05,94.05,93.89,93.89,35
20160901|2016-04-11 09:00,11,93.88,93.94,93.88,93.93,36
20160901|2016-04-11 09:30,11,93.94,93.95,93.88,93.88,16
20160901|2016-04-11 10:00,11,93.9,93.94,93.9,93.94,4
20160901|2016-04-11 10:30,11,94.005,94.005,94.005,94.005,1
20160901|2016-04-11 15:30,11,94.085,94.085,94.085,94.085,1
20160901|2016-04-11 19:00,12,94.14,94.14,94.13,94.14,4
20160901|2016-04-11 19:30,12,94.185,94.185,94.085,94.09,9
20160901|2016-04-11 20:30,12,94.135,94.135,94.135,94.135,3
20160901|2016-04-11 22:30,12,94.13,94.13,94.13,94.13,1
20160901|2016-04-12 01:30,12,94.08,94.08,94.08,94.08,1
20160901|2016-04-12 02:00,12,93.955,93.955,93.955,93.955,1
20160901|2016-04-12 03:00,12,93.95,93.95,93.77,93.8,42
20160901|2016-04-12 03:30,12,93.78,93.805,93.78,93.795,18
20160901|2016-04-12 04:00,12,93.99,93.99,93.92,93.92,3
20160901|2016-04-12 04:30,12,93.96,93.97,93.945,93.965,7
20160901|2016-04-12 05:00,12,93.945,93.97,93.945,93.97,2
20160901|2016-04-12 05:30,12,93.96,93.96,93.96,93.96,1
20160901|2016-04-12 06:00,12,94.075,94.075,94.01,94.01,12
20160901|2016-04-12 06:30,12,94.01,94.01,94.01,94.01,1
20160901|2016-04-12 07:00,12,94.1,94.125,94.1,94.125,3
20160901|2016-04-12 07:30,12,94.155,94.2,94.155,94.2,2
20160901|2016-04-12 08:00,12,94.21,94.21,94.21,94.21,1
20160901|2016-04-12 08:30,12,94.14,94.375,94.135,94.355,44
20160901|2016-04-12 09:00,12,94.34,94.5,94.34,94.355,39
20160901|2016-04-12 09:30,12,94.33,94.355,94.33,94.355,4
20160901|2016-04-12 10:00,12,94.315,94.315,94.18,94.18,11
20160901|2016-04-12 10:30,12,94.115,94.14,94.115,94.14,3
20160901|2016-04-12 11:00,12,94.1,94.16,94.1,94.16,8
20160901|2016-04-12 11:30,12,94.19,94.19,94.19,94.19,1
20160901|2016-04-12 12:00,12,94.26,94.26,94.175,94.175,8
20160901|2016-04-12 13:00,12,94.205,94.205,94.2,94.2,10
20160901|2016-04-12 14:00,12,94.09,94.095,94.09,94.095,10
20160901|2016-04-12 19:00,13,94.155,94.155,94.11,94.11,20
20160901|2016-04-12 19:30,13,94.185,94.19,94.155,94.155,40
20160901|2016-04-12 21:00,13,94.225,94.225,94.225,94.225,1
20160901|2016-04-12 21:30,13,94.255,94.265,94.255,94.26,4
20160901|2016-04-12 22:00,13,94.255,94.265,94.255,94.265,3
20160901|2016-04-12 23:30,13,94.29,94.29,94.29,94.29,2
20160901|2016-04-13 00:00,13,94.315,94.315,94.315,94.315,1
20160901|2016-04-13 00:30,13,94.365,94.365,94.365,94.365,5
20160901|2016-04-13 01:00,13,94.365,94.365,94.325,94.325,3
20160901|2016-04-13 01:30,13,94.44,94.445,94.385,94.4,14
20160901|2016-04-13 02:00,13,94.4,94.41,94.4,94.41,4
20160901|2016-04-13 03:00,13,94.465,94.475,94.465,94.475,20
20160901|2016-04-13 03:30,13,94.5,94.525,94.47,94.525,26
20160901|2016-04-13 04:00,13,94.6,94.6,94.585,94.585,2
20160901|2016-04-13 04:30,13,94.6,94.645,94.6,94.64,14
20160901|2016-04-13 05:00,13,94.67,94.675,94.635,94.64,9
20160901|2016-04-13 05:30,13,94.67,94.67,94.67,94.67,1
20160901|2016-04-13 06:00,13,94.69,94.69,94.69,94.69,11
20160901|2016-04-13 06:30,13,94.73,94.745,94.73,94.74,16
20160901|2016-04-13 07:00,13,94.715,94.75,94.685,94.685,25
20160901|2016-04-13 07:30,13,94.69,94.69,94.55,94.675,24
20160901|2016-04-13 08:00,13,94.55,94.66,94.55,94.66,17
20160901|2016-04-13 08:30,13,94.63,94.855,94.63,94.805,16
20160901|2016-04-13 09:00,13,94.86,94.86,94.815,94.82,6
20160901|2016-04-13 09:30,13,94.77,94.77,94.77,94.77,3
20160901|2016-04-13 10:00,13,94.82,94.82,94.775,94.8,4
20160901|2016-04-13 10:30,13,94.91,94.92,94.885,94.885,63
20160901|2016-04-13 11:30,13,94.795,94.795,94.795,94.795,1
20160901|2016-04-13 12:00,13,94.81,94.88,94.81,94.88,14
20160901|2016-04-13 13:00,13,94.885,94.885,94.885,94.885,5
20160901|2016-04-13 13:30,13,94.885,94.885,94.885,94.885,3
20160901|2016-04-13 14:30,13,94.83,94.835,94.83,94.835,6
20160901|2016-04-13 19:00,14,95.015,95.015,95.015,95.015,1
20160901|2016-04-13 19:30,14,94.985,94.985,94.98,94.98,3
20160901|2016-04-13 20:00,14,95.04,95.085,95.04,95.085,34
20160901|2016-04-13 20:30,14,95.1,95.115,95.065,95.065,20
20160901|2016-04-13 21:00,14,95.06,95.06,95.04,95.05,21
20160901|2016-04-13 21:30,14,95.03,95.03,95.03,95.03,4
20160901|2016-04-13 22:00,14,95.005,95.005,95.005,95.005,1
20160901|2016-04-13 22:30,14,95.075,95.08,95.075,95.08,2
20160901|2016-04-14 00:00,14,95.085,95.085,95.055,95.055,5
20160901|2016-04-14 00:30,14,95.1,95.1,95.095,95.1,27
20160901|2016-04-14 01:30,14,95.13,95.13,95.125,95.125,20
20160901|2016-04-14 02:00,14,95.15,95.27,95.15,95.24,4
20160901|2016-04-14 02:30,14,95.22,95.22,95.11,95.11,5
20160901|2016-04-14 03:00,14,95.12,95.15,95.12,95.15,33
20160901|2016-04-14 03:30,14,95.03,95.03,94.98,95.025,76
20160901|2016-04-14 04:00,14,95.035,95.035,94.95,94.95,16
20160901|2016-04-14 04:30,14,95.05,95.05,95.04,95.04,6
20160901|2016-04-14 06:00,14,95.015,95.02,95.015,95.02,2
20160901|2016-04-14 06:30,14,95.08,95.08,95.08,95.08,1
20160901|2016-04-14 07:30,14,94.98,94.99,94.815,94.89,25
20160901|2016-04-14 08:00,14,94.925,94.925,94.92,94.92,6
20160901|2016-04-14 08:30,14,94.89,94.945,94.89,94.925,6
20160901|2016-04-14 10:00,14,94.97,95.06,94.97,95.06,3
20160901|2016-04-14 10:30,14,95.05,95.05,95.05,95.05,1
20160901|2016-04-14 11:00,14,94.975,94.975,94.955,94.965,16
20160901|2016-04-14 11:30,14,95.045,95.045,95.04,95.04,6
20160901|2016-04-14 12:00,14,94.995,95,94.97,95,24
20160901|2016-04-14 12:30,14,94.945,94.945,94.945,94.945,6
20160901|2016-04-14 13:00,14,94.935,94.935,94.925,94.925,15
20160901|2016-04-14 13:30,14,95.015,95.015,95.015,95.015,5
20160901|2016-04-14 19:00,15,95.055,95.055,95.055,95.055,1
20160901|2016-04-14 19:30,15,95.15,95.15,95.15,95.15,6
20160901|2016-04-14 21:00,15,95.08,95.08,95.08,95.08,1
20160901|2016-04-14 22:30,15,95.07,95.07,95.07,95.07,8
20160901|2016-04-15 00:00,15,95.05,95.05,95.03,95.035,7
20160901|2016-04-15 00:30,15,95.04,95.04,95.04,95.04,1
20160901|2016-04-15 01:00,15,95,95,95,95,10
20160901|2016-04-15 02:00,15,95.105,95.12,95.1,95.1,8
20160901|2016-04-15 05:00,15,94.965,94.965,94.885,94.885,9
20160901|2016-04-15 05:30,15,94.905,94.92,94.905,94.92,2
20160901|2016-04-15 06:00,15,94.885,94.885,94.88,94.88,8
20160901|2016-04-15 06:30,15,94.86,94.86,94.86,94.86,1
20160901|2016-04-15 07:30,15,94.945,94.945,94.93,94.945,3
20160901|2016-04-15 08:00,15,94.955,94.955,94.86,94.86,6
20160901|2016-04-15 08:30,15,94.905,94.91,94.87,94.87,17
20160901|2016-04-15 09:00,15,94.78,94.785,94.665,94.665,20
20160901|2016-04-15 09:30,15,94.735,94.795,94.735,94.795,38
20160901|2016-04-15 10:00,15,94.795,94.82,94.765,94.82,16
20160901|2016-04-15 10:30,15,94.795,94.795,94.79,94.79,2
20160901|2016-04-15 11:00,15,94.71,94.725,94.71,94.725,3
20160901|2016-04-15 12:00,15,94.62,94.62,94.6,94.6,6
20160901|2016-04-15 12:30,15,94.76,94.76,94.76,94.76,2
20160901|2016-04-15 15:30,15,94.785,94.785,94.785,94.785,2
20160901|2016-04-17 19:00,18,94.765,94.77,94.71,94.72,14
20160901|2016-04-17 19:30,18,94.74,94.76,94.74,94.76,4
20160901|2016-04-17 21:00,18,94.82,94.82,94.82,94.82,1
20160901|2016-04-17 22:30,18,94.82,94.82,94.81,94.81,2
20160901|2016-04-17 23:30,18,94.825,94.825,94.825,94.825,1
20160901|2016-04-18 01:30,18,94.895,94.895,94.895,94.895,1
20160901|2016-04-18 04:00,18,94.71,94.715,94.69,94.69,25
20160901|2016-04-18 04:30,18,94.705,94.705,94.65,94.68,6
20160901|2016-04-18 05:00,18,94.725,94.725,94.725,94.725,1
20160901|2016-04-18 07:00,18,94.615,94.615,94.615,94.615,10
20160901|2016-04-18 08:00,18,94.705,94.705,94.705,94.705,1
20160901|2016-04-18 08:30,18,94.77,94.77,94.77,94.77,1
20160901|2016-04-18 09:30,18,94.61,94.61,94.495,94.495,15
20160901|2016-04-18 10:00,18,94.55,94.585,94.55,94.585,10
20160901|2016-04-18 11:00,18,94.58,94.58,94.56,94.575,12
20160901|2016-04-18 12:00,18,94.485,94.485,94.485,94.485,1
20160901|2016-04-18 13:30,18,94.57,94.57,94.57,94.57,1
20160901|2016-04-18 14:30,18,94.58,94.585,94.58,94.585,36
20160901|2016-04-18 15:30,18,94.55,94.55,94.545,94.545,5
20160901|2016-04-18 19:00,19,94.61,94.62,94.61,94.61,8
20160901|2016-04-18 22:00,19,94.52,94.52,94.52,94.52,1
20160901|2016-04-18 22:30,19,94.51,94.515,94.51,94.515,10
20160901|2016-04-18 23:30,19,94.515,94.515,94.51,94.51,11
20160901|2016-04-19 00:00,19,94.52,94.52,94.52,94.52,1
20160901|2016-04-19 00:30,19,94.5,94.5,94.5,94.5,3
20160901|2016-04-19 01:00,19,94.48,94.48,94.375,94.375,50
20160901|2016-04-19 01:30,19,94.4,94.4,94.325,94.325,27
20160901|2016-04-19 02:00,19,94.41,94.41,94.41,94.41,10
20160901|2016-04-19 02:30,19,94.44,94.44,94.44,94.44,11
20160901|2016-04-19 03:30,19,94.48,94.48,94.46,94.46,15
20160901|2016-04-19 05:00,19,94.385,94.395,94.385,94.395,20
20160901|2016-04-19 06:30,19,94.4,94.4,94.32,94.33,17
20160901|2016-04-19 07:30,19,94.275,94.275,94.205,94.22,29
20160901|2016-04-19 08:00,19,94.19,94.19,94.16,94.16,12
20160901|2016-04-19 08:30,19,94.16,94.17,94.1,94.1,5
20160901|2016-04-19 09:00,19,94.02,94.115,94.02,94.115,67
20160901|2016-04-19 09:30,19,94.12,94.205,94.085,94.085,33
20160901|2016-04-19 10:00,19,94.02,94.055,94.015,94.055,3
20160901|2016-04-19 10:30,19,94.09,94.09,94.09,94.09,2
20160901|2016-04-19 11:30,19,94.115,94.115,94.115,94.115,2
20160901|2016-04-19 13:00,19,94.04,94.04,94.04,94.04,6
20160901|2016-04-19 13:30,19,94.03,94.03,94.03,94.03,5
20160901|2016-04-19 19:00,20,94.195,94.195,94.18,94.18,24
20160901|2016-04-19 22:30,20,94.18,94.18,94.18,94.18,1
20160901|2016-04-20 00:00,20,94.24,94.24,94.24,94.24,1
20160901|2016-04-20 00:30,20,94.25,94.25,94.245,94.245,2
20160901|2016-04-20 01:00,20,94.23,94.23,94.195,94.195,4
20160901|2016-04-20 02:00,20,94.215,94.215,94.215,94.215,3
20160901|2016-04-20 04:00,20,94.12,94.12,94.12,94.12,5
20160901|2016-04-20 06:00,20,94.135,94.135,94.135,94.135,1
20160901|2016-04-20 07:00,20,94.05,94.05,94.02,94.02,23
20160901|2016-04-20 07:30,20,94.05,94.095,94.05,94.095,2
20160901|2016-04-20 08:00,20,94.18,94.255,94.18,94.255,6
20160901|2016-04-20 08:30,20,94.2,94.28,94.2,94.28,3
20160901|2016-04-20 09:00,20,94.355,94.4,94.355,94.395,14
20160901|2016-04-20 09:30,20,94.4,94.4,94.31,94.33,7
20160901|2016-04-20 10:00,20,94.27,94.325,94.27,94.325,2
20160901|2016-04-20 10:30,20,94.335,94.37,94.335,94.355,3
20160901|2016-04-20 11:00,20,94.38,94.38,94.375,94.375,10
20160901|2016-04-20 12:00,20,94.5,94.5,94.5,94.5,1
20160901|2016-04-20 12:30,20,94.51,94.55,94.51,94.52,4
20160901|2016-04-20 13:30,20,94.525,94.525,94.525,94.525,1
20160901|2016-04-20 14:00,20,94.59,94.605,94.59,94.605,2
20160901|2016-04-20 15:00,20,94.635,94.665,94.635,94.665,11
20160901|2016-04-20 19:00,21,94.62,94.62,94.62,94.62,1
20160901|2016-04-20 19:30,21,94.635,94.635,94.635,94.635,2
20160901|2016-04-20 20:00,21,94.64,94.64,94.6,94.6,2
20160901|2016-04-20 22:00,21,94.625,94.625,94.61,94.61,2
20160901|2016-04-20 23:00,21,94.63,94.63,94.63,94.63,5
20160901|2016-04-21 00:00,21,94.655,94.655,94.655,94.655,1
20160901|2016-04-21 01:30,21,94.595,94.595,94.57,94.59,6
20160901|2016-04-21 02:30,21,94.545,94.55,94.545,94.55,2
20160901|2016-04-21 03:00,21,94.65,94.685,94.6,94.685,7
20160901|2016-04-21 03:30,21,94.65,94.65,94.65,94.65,1
20160901|2016-04-21 04:00,21,94.68,94.68,94.68,94.68,1
20160901|2016-04-21 07:00,21,94.325,94.325,94.175,94.23,99
20160901|2016-04-21 07:30,21,94.28,94.36,93.975,94.14,83
20160901|2016-04-21 08:00,21,94.09,94.185,94.065,94.125,16
20160901|2016-04-21 08:30,21,94.295,94.62,94.29,94.62,64
20160901|2016-04-21 09:00,21,94.625,94.7,94.56,94.7,42
20160901|2016-04-21 09:30,21,94.73,94.76,94.615,94.615,14
20160901|2016-04-21 10:30,21,94.62,94.655,94.585,94.6,13
20160901|2016-04-21 11:00,21,94.55,94.585,94.545,94.585,29
20160901|2016-04-21 11:30,21,94.67,94.67,94.67,94.67,10
20160901|2016-04-21 12:00,21,94.63,94.63,94.63,94.63,17
20160901|2016-04-21 12:30,21,94.66,94.66,94.66,94.66,29
20160901|2016-04-21 14:00,21,94.665,94.665,94.665,94.665,1
20160901|2016-04-21 20:00,22,94.61,94.61,94.61,94.61,1
20160901|2016-04-21 20:30,22,94.595,94.595,94.595,94.595,2
20160901|2016-04-21 21:30,22,94.6,94.61,94.6,94.61,49
20160901|2016-04-21 23:30,22,94.7,94.7,94.7,94.7,1
20160901|2016-04-22 02:00,22,94.87,94.895,94.84,94.885,6
20160901|2016-04-22 02:30,22,94.91,94.91,94.88,94.88,2
20160901|2016-04-22 03:00,22,94.875,94.875,94.81,94.81,4
20160901|2016-04-22 03:30,22,94.86,94.86,94.86,94.86,1
20160901|2016-04-22 04:00,22,94.9,94.9,94.895,94.895,2
20160901|2016-04-22 05:00,22,94.925,94.925,94.925,94.925,1
20160901|2016-04-22 06:00,22,94.82,94.825,94.77,94.825,4
20160901|2016-04-22 06:30,22,94.88,94.91,94.88,94.91,4
20160901|2016-04-22 07:00,22,95,95.01,95,95.01,3
20160901|2016-04-22 07:30,22,94.975,94.975,94.975,94.975,1
20160901|2016-04-22 08:00,22,95.02,95.02,94.965,94.98,8
20160901|2016-04-22 08:30,22,95.03,95.03,94.965,95,7
20160901|2016-04-22 09:00,22,94.92,94.92,94.855,94.9,14
20160901|2016-04-22 09:30,22,94.965,94.965,94.965,94.965,1
20160901|2016-04-22 10:00,22,95.065,95.095,95.06,95.095,9
20160901|2016-04-22 10:30,22,95.1,95.1,95.05,95.08,20
20160901|2016-04-22 11:00,22,95.13,95.23,95.13,95.22,12
20160901|2016-04-22 11:30,22,95.2,95.22,95.19,95.22,6
20160901|2016-04-22 12:00,22,95.25,95.25,95.25,95.25,1
20160901|2016-04-22 12:30,22,95.24,95.24,95.24,95.24,1
20160901|2016-04-22 13:00,22,95.22,95.22,95.2,95.2,30
20160901|2016-04-22 13:30,22,95.15,95.15,95.15,95.15,1
20160901|2016-04-22 14:00,22,95.125,95.125,95.125,95.125,1
20160901|2016-04-22 15:00,22,95.18,95.18,95.18,95.18,1
20160901|2016-04-22 15:30,22,95.18,95.18,95.18,95.18,2
20160901|2016-04-24 17:00,25,95.18,95.18,95.095,95.095,4
20160901|2016-04-24 18:00,25,95.08,95.08,95.08,95.08,1
20160901|2016-04-24 18:30,25,95.1,95.1,95.1,95.1,1
20160901|2016-04-24 19:00,25,95.05,95.065,95.05,95.065,12
20160901|2016-04-24 19:30,25,95.065,95.13,95.065,95.13,26
20160901|2016-04-24 20:00,25,95.1,95.1,95.09,95.09,6
20160901|2016-04-24 21:00,25,95.06,95.06,95.06,95.06,1
20160901|2016-04-24 21:30,25,95.015,95.015,94.995,95.01,65
20160901|2016-04-24 22:30,25,95.04,95.045,95.04,95.045,2
20160901|2016-04-25 00:30,25,95.02,95.02,94.985,94.985,2
20160901|2016-04-25 01:30,25,94.985,94.985,94.985,94.985,4
20160901|2016-04-25 02:30,25,95.02,95.02,95.02,95.02,10
20160901|2016-04-25 04:00,25,95,95.02,95,95.02,2
20160901|2016-04-25 05:00,25,94.97,94.97,94.91,94.93,23
20160901|2016-04-25 06:00,25,94.895,94.905,94.895,94.905,2
20160901|2016-04-25 06:30,25,94.875,94.875,94.875,94.875,50
20160901|2016-04-25 08:00,25,94.92,94.96,94.92,94.945,35
20160901|2016-04-25 08:30,25,94.865,94.865,94.865,94.865,1
20160901|2016-04-25 09:00,25,94.86,94.88,94.86,94.87,5
20160901|2016-04-25 09:30,25,94.855,94.855,94.855,94.855,1
20160901|2016-04-25 10:00,25,94.78,94.78,94.77,94.77,2
20160901|2016-04-25 10:30,25,94.805,94.805,94.805,94.805,1
20160901|2016-04-25 11:00,25,94.825,94.84,94.8,94.8,22
20160901|2016-04-25 11:30,25,94.83,94.83,94.83,94.83,5
20160901|2016-04-25 12:00,25,94.79,94.79,94.79,94.79,10
20160901|2016-04-25 12:30,25,94.79,94.805,94.79,94.805,2
20160901|2016-04-25 13:00,25,94.8,94.845,94.8,94.845,19
20160901|2016-04-25 13:30,25,94.865,94.865,94.865,94.865,2
20160901|2016-04-25 15:00,25,94.89,94.89,94.87,94.87,2
20160901|2016-04-25 20:30,26,94.83,94.845,94.83,94.845,2
20160901|2016-04-25 21:30,26,94.775,94.775,94.775,94.775,1
20160901|2016-04-25 23:30,26,94.85,94.86,94.85,94.86,2
20160901|2016-04-26 00:00,26,94.86,94.86,94.86,94.86,1
20160901|2016-04-26 02:00,26,94.75,94.75,94.75,94.75,51
20160901|2016-04-26 02:30,26,94.76,94.76,94.76,94.76,6
20160901|2016-04-26 03:00,26,94.64,94.64,94.64,94.64,1
20160901|2016-04-26 03:30,26,94.64,94.64,94.565,94.565,3
20160901|2016-04-26 04:00,26,94.53,94.58,94.53,94.57,31
20160901|2016-04-26 04:30,26,94.57,94.595,94.555,94.575,18
20160901|2016-04-26 05:00,26,94.625,94.625,94.62,94.62,14
20160901|2016-04-26 05:30,26,94.67,94.67,94.64,94.64,13
20160901|2016-04-26 06:00,26,94.635,94.635,94.635,94.635,10
20160901|2016-04-26 07:00,26,94.62,94.62,94.62,94.62,10
20160901|2016-04-26 07:30,26,94.56,94.56,94.39,94.465,86
20160901|2016-04-26 08:00,26,94.46,94.46,94.45,94.45,11
20160901|2016-04-26 08:30,26,94.305,94.395,94.305,94.34,39
20160901|2016-04-26 09:00,26,94.315,94.355,94.275,94.35,117
20160901|2016-04-26 09:30,26,94.43,94.46,94.43,94.46,5
20160901|2016-04-26 10:00,26,94.53,94.53,94.53,94.53,1
20160901|2016-04-26 10:30,26,94.5,94.5,94.41,94.415,59
20160901|2016-04-26 11:00,26,94.415,94.505,94.415,94.505,17
20160901|2016-04-26 11:30,26,94.5,94.59,94.5,94.59,9
20160901|2016-04-26 12:00,26,94.58,94.655,94.58,94.63,41
20160901|2016-04-26 12:30,26,94.635,94.635,94.635,94.635,1
20160901|2016-04-26 13:00,26,94.645,94.645,94.615,94.615,12
20160901|2016-04-26 13:30,26,94.61,94.655,94.61,94.62,50
20160901|2016-04-26 14:30,26,94.675,94.68,94.675,94.68,20
20160901|2016-04-26 19:30,27,94.505,94.505,94.505,94.505,2
20160901|2016-04-26 20:30,27,94.53,94.53,94.53,94.53,1
20160901|2016-04-26 21:00,27,94.515,94.515,94.515,94.515,1
20160901|2016-04-26 21:30,27,94.48,94.48,94.48,94.48,1
20160901|2016-04-26 22:30,27,94.5,94.5,94.495,94.495,4
20160901|2016-04-26 23:00,27,94.53,94.545,94.53,94.545,2
20160901|2016-04-27 00:00,27,94.52,94.52,94.52,94.52,2
20160901|2016-04-27 00:30,27,94.54,94.54,94.54,94.54,1
20160901|2016-04-27 01:00,27,94.58,94.605,94.58,94.605,5
20160901|2016-04-27 01:30,27,94.515,94.515,94.455,94.455,21
20160901|2016-04-27 02:00,27,94.435,94.435,94.435,94.435,10
20160901|2016-04-27 03:30,27,94.425,94.425,94.425,94.425,1
20160901|2016-04-27 04:30,27,94.51,94.51,94.495,94.495,3
20160901|2016-04-27 05:00,27,94.475,94.475,94.475,94.475,1
20160901|2016-04-27 06:00,27,94.475,94.475,94.475,94.475,1
20160901|2016-04-27 06:30,27,94.495,94.495,94.495,94.495,2
20160901|2016-04-27 07:00,27,94.54,94.54,94.48,94.48,21
20160901|2016-04-27 07:30,27,94.46,94.46,94.425,94.425,3
20160901|2016-04-27 08:00,27,94.47,94.47,94.445,94.445,2
20160901|2016-04-27 08:30,27,94.4,94.4,94.37,94.37,2
20160901|2016-04-27 10:00,27,94.555,94.565,94.555,94.565,2
20160901|2016-04-27 11:30,27,94.455,94.455,94.445,94.45,6
20160901|2016-04-27 12:00,27,94.475,94.475,94.39,94.465,6
20160901|2016-04-27 12:30,27,94.465,94.465,94.39,94.39,2
20160901|2016-04-27 13:00,27,94.34,94.975,94.2,94.555,103
20160901|2016-04-27 13:30,27,94.46,94.46,94.455,94.455,10
20160901|2016-04-27 14:00,27,94.515,94.515,94.515,94.515,5
20160901|2016-04-27 15:00,27,94.57,94.57,94.57,94.57,2
20160901|2016-04-27 19:30,28,94.515,94.515,94.515,94.515,2
20160901|2016-04-27 21:30,28,94.59,94.615,94.59,94.615,20
20160901|2016-04-27 22:00,28,94.595,94.595,94.125,94.13,97
20160901|2016-04-27 22:30,28,94.155,94.21,94.095,94.21,17
20160901|2016-04-27 23:00,28,94.18,94.18,94.17,94.17,12
20160901|2016-04-28 00:00,28,94.07,94.135,94.07,94.135,26
20160901|2016-04-28 00:30,28,94.1,94.1,94.1,94.1,3
20160901|2016-04-28 01:00,28,94.09,94.09,93.9,93.935,47
20160901|2016-04-28 01:30,28,93.9,93.9,93.81,93.81,80
20160901|2016-04-28 02:00,28,93.88,93.88,93.785,93.785,2
20160901|2016-04-28 02:30,28,93.82,93.84,93.82,93.835,8
20160901|2016-04-28 03:00,28,93.79,93.945,93.785,93.945,3
20160901|2016-04-28 03:30,28,93.835,93.85,93.82,93.82,6
20160901|2016-04-28 04:00,28,93.845,93.845,93.845,93.845,4
20160901|2016-04-28 04:30,28,93.815,93.815,93.815,93.815,2
20160901|2016-04-28 05:00,28,93.895,93.895,93.85,93.85,11
20160901|2016-04-28 06:00,28,93.95,93.96,93.95,93.96,2
20160901|2016-04-28 07:00,28,93.855,93.855,93.855,93.855,2
20160901|2016-04-28 07:30,28,93.94,93.98,93.94,93.945,25
20160901|2016-04-28 08:00,28,93.935,94.095,93.935,94.06,47
20160901|2016-04-28 08:30,28,94.08,94.08,94.055,94.055,3
20160901|2016-04-28 09:00,28,94.02,94.08,94,94.08,15
20160901|2016-04-28 09:30,28,94.12,94.12,94.115,94.115,2
20160901|2016-04-28 10:00,28,94.1,94.1,94.07,94.07,4
20160901|2016-04-28 11:00,28,94,94,93.97,93.985,3
20160901|2016-04-28 11:30,28,93.98,93.98,93.95,93.95,16
20160901|2016-04-28 12:00,28,93.88,93.88,93.88,93.88,1
20160901|2016-04-28 12:30,28,93.85,93.85,93.8,93.8,2
20160901|2016-04-28 13:00,28,93.825,93.855,93.825,93.85,7
20160901|2016-04-28 13:30,28,93.8,93.8,93.8,93.8,1
20160901|2016-04-28 14:30,28,93.78,93.795,93.78,93.795,4
20160901|2016-04-28 15:00,28,93.795,93.795,93.795,93.795,1
20160901|2016-04-28 15:30,28,93.81,93.81,93.81,93.81,1
20160901|2016-04-28 19:30,29,93.78,93.78,93.69,93.705,22
20160901|2016-04-28 20:00,29,93.69,93.72,93.615,93.615,133
20160901|2016-04-28 20:30,29,93.6,93.6,93.5,93.525,54
20160901|2016-04-28 21:00,29,93.53,93.55,93.505,93.52,35
20160901|2016-04-28 22:00,29,93.56,93.56,93.46,93.46,31
20160901|2016-04-28 22:30,29,93.505,93.505,93.495,93.495,17
20160901|2016-04-28 23:30,29,93.465,93.465,93.465,93.465,1
20160901|2016-04-29 00:00,29,93.445,93.445,93.445,93.445,1
20160901|2016-04-29 00:30,29,93.445,93.46,93.445,93.46,11
20160901|2016-04-29 01:30,29,93.5,93.5,93.5,93.5,1
20160901|2016-04-29 02:00,29,93.38,93.385,93.33,93.385,57
20160901|2016-04-29 02:30,29,93.44,93.505,93.41,93.505,23
20160901|2016-04-29 03:00,29,93.53,93.54,93.53,93.54,11
20160901|2016-04-29 04:00,29,93.55,93.55,93.55,93.55,3
20160901|2016-04-29 05:00,29,93.455,93.455,93.455,93.455,1
20160901|2016-04-29 05:30,29,93.455,93.455,93.43,93.43,11
20160901|2016-04-29 06:00,29,93.44,93.44,93.405,93.405,12
20160901|2016-04-29 06:30,29,93.515,93.515,93.4,93.4,2
20160901|2016-04-29 07:00,29,93.39,93.39,93.39,93.39,1
20160901|2016-04-29 07:30,29,93.35,93.385,93.26,93.385,32
20160901|2016-04-29 08:00,29,93.405,93.405,93.205,93.205,4
20160901|2016-04-29 08:30,29,93.22,93.315,93.22,93.315,9
20160901|2016-04-29 09:00,29,93.21,93.285,93.205,93.27,28
20160901|2016-04-29 09:30,29,93.215,93.215,93.1,93.1,15
20160901|2016-04-29 10:00,29,93.09,93.16,93.065,93.1,22
20160901|2016-04-29 10:30,29,93.115,93.215,93.115,93.185,108
20160901|2016-04-29 11:00,29,93.25,93.25,93.24,93.24,3
20160901|2016-04-29 11:30,29,93.22,93.235,93.22,93.235,8
20160901|2016-04-29 12:00,29,93.205,93.205,93.16,93.165,11
20160901|2016-04-29 12:30,29,93.255,93.255,93.255,93.255,1
20160901|2016-04-29 13:00,29,93.25,93.255,93.25,93.255,2
20160901|2016-04-29 14:00,29,93.13,93.135,93.13,93.135,2
20160901|2016-04-29 14:30,29,93.09,93.12,93.09,93.12,3
20160901|2016-04-29 15:00,29,93.12,93.12,93.115,93.115,5
20160901|2016-05-01 19:30,2,93,93,92.935,92.935,9
20160901|2016-05-01 20:00,2,92.985,92.985,92.985,92.985,1
20160901|2016-05-01 20:30,2,92.98,92.98,92.98,92.98,1
20160901|2016-05-01 21:00,2,92.985,92.985,92.985,92.985,1
20160901|2016-05-01 23:00,2,93.055,93.06,93.055,93.055,12
20160901|2016-05-02 00:30,2,93.045,93.045,93.045,93.045,3
20160901|2016-05-02 01:00,2,93.09,93.09,93.09,93.09,1
20160901|2016-05-02 02:00,2,93.09,93.09,93.06,93.06,3
20160901|2016-05-02 02:30,2,93,93,93,93,1
20160901|2016-05-02 03:00,2,93,93,92.97,92.97,4
20160901|2016-05-02 03:30,2,92.95,92.95,92.95,92.95,1
20160901|2016-05-02 04:00,2,92.94,92.94,92.94,92.94,1
20160901|2016-05-02 04:30,2,92.92,92.92,92.88,92.88,8
20160901|2016-05-02 05:00,2,92.9,92.91,92.9,92.91,2
20160901|2016-05-02 07:00,2,92.92,92.92,92.785,92.785,13
20160901|2016-05-02 07:30,2,92.835,92.835,92.835,92.835,4
20160901|2016-05-02 08:00,2,93,93.005,92.965,92.965,6
20160901|2016-05-02 08:30,2,92.865,92.865,92.52,92.7,8
20160901|2016-05-02 09:00,2,92.69,92.9,92.665,92.9,51
20160901|2016-05-02 09:30,2,92.89,92.89,92.8,92.8,13
20160901|2016-05-02 10:00,2,92.77,92.77,92.77,92.77,50
20160901|2016-05-02 11:00,2,92.775,92.775,92.77,92.77,26
20160901|2016-05-02 11:30,2,92.8,92.8,92.695,92.695,23
20160901|2016-05-02 12:00,2,92.645,92.67,92.63,92.665,10
20160901|2016-05-02 12:30,2,92.665,92.69,92.655,92.69,10
20160901|2016-05-02 13:00,2,92.735,92.755,92.73,92.755,55
20160901|2016-05-02 13:30,2,92.68,92.68,92.68,92.68,1
20160901|2016-05-02 14:30,2,92.71,92.715,92.71,92.715,2
20160901|2016-05-02 15:30,2,92.65,92.655,92.625,92.625,17
20160901|2016-05-02 19:30,3,92.565,92.565,92.565,92.565,1
20160901|2016-05-02 20:00,3,92.56,92.62,92.56,92.62,13
20160901|2016-05-02 20:30,3,92.605,92.61,92.6,92.6,11
20160901|2016-05-02 21:00,3,92.565,92.565,92.55,92.55,12
20160901|2016-05-02 21:30,3,92.56,92.565,92.56,92.56,11
20160901|2016-05-02 22:00,3,92.56,92.58,92.56,92.58,3
20160901|2016-05-02 22:30,3,92.58,92.605,92.57,92.605,81
20160901|2016-05-02 23:00,3,92.585,92.595,92.585,92.59,80
20160901|2016-05-02 23:30,3,92.55,92.55,92.55,92.55,1
20160901|2016-05-03 00:00,3,92.6,92.6,92.6,92.6,1
20160901|2016-05-03 00:30,3,92.6,92.6,92.5,92.5,17
20160901|2016-05-03 01:00,3,92.5,92.5,92.35,92.35,51
20160901|2016-05-03 01:30,3,92.355,92.365,92.35,92.35,19
20160901|2016-05-03 02:00,3,92.305,92.36,92.195,92.215,92
20160901|2016-05-03 02:30,3,92.185,92.2,92.08,92.105,102
20160901|2016-05-03 03:00,3,92.08,92.08,92,92.02,60
20160901|2016-05-03 03:30,3,92.13,92.13,92.13,92.13,5
20160901|2016-05-03 04:00,3,92.175,92.235,92.175,92.21,42
20160901|2016-05-03 04:30,3,92.175,92.235,92.165,92.235,11
20160901|2016-05-03 05:00,3,92.26,92.26,92.26,92.26,2
20160901|2016-05-03 05:30,3,92.265,92.33,92.265,92.33,5
20160901|2016-05-03 06:00,3,92.36,92.36,92.33,92.33,3
20160901|2016-05-03 06:30,3,92.32,92.335,92.32,92.335,2
20160901|2016-05-03 07:00,3,92.465,92.525,92.465,92.525,13
20160901|2016-05-03 07:30,3,92.5,92.595,92.5,92.595,48
20160901|2016-05-03 08:00,3,92.53,92.55,92.485,92.55,27
20160901|2016-05-03 08:30,3,92.6,92.665,92.6,92.625,25
20160901|2016-05-03 09:00,3,92.545,92.78,92.545,92.72,58
20160901|2016-05-03 09:30,3,92.855,92.895,92.83,92.855,58
20160901|2016-05-03 10:00,3,92.915,92.985,92.885,92.985,34
20160901|2016-05-03 10:30,3,92.93,92.96,92.91,92.96,9
20160901|2016-05-03 11:00,3,92.96,92.99,92.925,92.925,8
20160901|2016-05-03 11:30,3,92.88,92.88,92.88,92.88,20
20160901|2016-05-03 12:00,3,92.85,92.85,92.8,92.8,4
20160901|2016-05-03 12:30,3,92.83,92.84,92.83,92.84,2
20160901|2016-05-03 13:30,3,92.995,93.035,92.995,93.035,6
20160901|2016-05-03 14:30,3,93.055,93.06,93.03,93.03,32
20160901|2016-05-03 15:30,3,93.055,93.08,93.055,93.08,6
20160901|2016-05-03 19:00,4,93.055,93.055,93.05,93.05,6
20160901|2016-05-03 20:00,4,93.03,93.155,93.03,93.155,4
20160901|2016-05-03 20:30,4,93.2,93.305,93.19,93.22,56
20160901|2016-05-03 21:00,4,93.305,93.305,93.285,93.285,5
20160901|2016-05-03 21:30,4,93.275,93.305,93.275,93.305,11
20160901|2016-05-03 22:00,4,93.275,93.275,93.25,93.25,5
20160901|2016-05-03 23:00,4,93.29,93.29,93.255,93.285,3
20160901|2016-05-03 23:30,4,93.25,93.25,93.225,93.225,4
20160901|2016-05-04 00:00,4,93.22,93.22,93.19,93.19,4
20160901|2016-05-04 00:30,4,93.21,93.21,93.185,93.185,3
20160901|2016-05-04 01:00,4,93.275,93.275,93.15,93.15,155
20160901|2016-05-04 01:30,4,93.225,93.23,93.18,93.18,9
20160901|2016-05-04 02:00,4,93.11,93.11,93.11,93.11,1
20160901|2016-05-04 02:30,4,93.105,93.105,93.105,93.105,1
20160901|2016-05-04 03:00,4,93.325,93.325,93.325,93.325,5
20160901|2016-05-04 03:30,4,93.26,93.27,93.26,93.27,2
20160901|2016-05-04 04:30,4,93.31,93.31,93.28,93.28,11
20160901|2016-05-04 05:30,4,93.36,93.36,93.33,93.33,2
20160901|2016-05-04 06:00,4,93.26,93.26,93.175,93.19,11
20160901|2016-05-04 06:30,4,93.15,93.15,93.125,93.125,7
20160901|2016-05-04 07:00,4,93.1,93.1,92.96,93,85
20160901|2016-05-04 07:30,4,93.12,93.2,93.09,93.2,21
20160901|2016-05-04 08:00,4,93.21,93.225,93.195,93.195,3
20160901|2016-05-04 08:30,4,93.175,93.215,93.075,93.215,11
20160901|2016-05-04 09:00,4,93.335,93.45,93.335,93.335,133
20160901|2016-05-04 09:30,4,93.23,93.415,93.23,93.355,11
20160901|2016-05-04 10:00,4,93.375,93.375,93.375,93.375,2
20160901|2016-05-04 10:30,4,93.355,93.355,93.355,93.355,1
20160901|2016-05-04 11:30,4,93.37,93.37,93.37,93.37,10
20160901|2016-05-04 12:00,4,93.405,93.41,93.405,93.41,2
20160901|2016-05-04 13:00,4,93.32,93.32,93.32,93.32,7
20160901|2016-05-04 13:30,4,93.255,93.27,93.255,93.27,2
20160901|2016-05-04 19:30,5,93.36,93.36,93.36,93.36,1
20160901|2016-05-04 20:00,5,93.38,93.38,93.36,93.36,10
20160901|2016-05-04 20:30,5,93.365,93.365,93.365,93.365,1
20160901|2016-05-04 21:00,5,93.365,93.365,93.345,93.345,2
20160901|2016-05-04 21:30,5,93.35,93.35,93.335,93.335,6
20160901|2016-05-04 22:00,5,93.335,93.335,93.335,93.335,10
20160901|2016-05-05 00:00,5,93.33,93.33,93.33,93.33,2
20160901|2016-05-05 00:30,5,93.28,93.28,93.275,93.275,2
20160901|2016-05-05 01:00,5,93.3,93.3,93.3,93.3,1
20160901|2016-05-05 01:30,5,93.305,93.305,93.305,93.305,1
20160901|2016-05-05 02:00,5,93.375,93.375,93.375,93.375,1
20160901|2016-05-05 02:30,5,93.435,93.59,93.425,93.585,30
20160901|2016-05-05 03:00,5,93.53,93.645,93.53,93.645,6
20160901|2016-05-05 03:30,5,93.625,93.65,93.59,93.65,20
20160901|2016-05-05 04:00,5,93.625,93.625,93.575,93.575,6
20160901|2016-05-05 04:30,5,93.65,93.65,93.64,93.64,12
20160901|2016-05-05 05:00,5,93.69,93.75,93.69,93.74,5
20160901|2016-05-05 05:30,5,93.705,93.71,93.705,93.71,2
20160901|2016-05-05 06:00,5,93.755,93.76,93.755,93.755,13
20160901|2016-05-05 06:30,5,93.68,93.68,93.665,93.665,4
20160901|2016-05-05 07:00,5,93.625,93.645,93.615,93.63,8
20160901|2016-05-05 07:30,5,93.605,93.645,93.56,93.565,292
20160901|2016-05-05 08:00,5,93.54,93.625,93.54,93.61,21
20160901|2016-05-05 08:30,5,93.615,93.835,93.615,93.835,25
20160901|2016-05-05 09:00,5,93.88,93.88,93.765,93.81,24
20160901|2016-05-05 09:30,5,93.89,93.935,93.88,93.88,55
20160901|2016-05-05 10:00,5,93.85,93.9,93.8,93.9,6
20160901|2016-05-05 11:00,5,93.88,93.88,93.88,93.88,1
20160901|2016-05-05 11:30,5,93.875,93.875,93.795,93.795,2
20160901|2016-05-05 12:00,5,93.82,93.82,93.82,93.82,1
20160901|2016-05-05 12:30,5,93.875,93.875,93.875,93.875,12
20160901|2016-05-05 13:00,5,93.88,93.905,93.88,93.905,6
20160901|2016-05-05 14:30,5,93.87,93.87,93.85,93.85,9
20160901|2016-05-05 19:00,6,93.845,93.845,93.845,93.845,1
20160901|2016-05-05 19:30,6,93.86,93.86,93.855,93.855,2
20160901|2016-05-05 20:30,6,93.86,93.86,93.815,93.815,14
20160901|2016-05-05 21:00,6,93.795,93.81,93.79,93.81,22
20160901|2016-05-05 21:30,6,93.81,93.81,93.795,93.795,15
20160901|2016-05-05 22:00,6,93.815,93.815,93.815,93.815,1
20160901|2016-05-05 22:30,6,93.84,93.84,93.84,93.84,1
20160901|2016-05-06 00:30,6,93.84,93.84,93.84,93.84,1
20160901|2016-05-06 01:00,6,93.875,93.875,93.755,93.755,9
20160901|2016-05-06 01:30,6,93.755,93.78,93.755,93.755,14
20160901|2016-05-06 02:00,6,93.75,93.75,93.75,93.75,2
20160901|2016-05-06 02:30,6,93.73,93.73,93.73,93.73,1
20160901|2016-05-06 03:00,6,93.675,93.715,93.675,93.715,2
20160901|2016-05-06 03:30,6,93.67,93.67,93.67,93.67,1
20160901|2016-05-06 04:00,6,93.7,93.7,93.7,93.7,1
20160901|2016-05-06 04:30,6,93.645,93.645,93.645,93.645,1
20160901|2016-05-06 06:00,6,93.675,93.675,93.675,93.675,6
20160901|2016-05-06 06:30,6,93.7,93.72,93.7,93.71,3
20160901|2016-05-06 07:00,6,93.72,93.745,93.625,93.625,9
20160901|2016-05-06 07:30,6,93.4,93.88,93.2,93.69,194
20160901|2016-05-06 08:00,6,93.645,93.745,93.645,93.745,23
20160901|2016-05-06 08:30,6,93.735,93.825,93.72,93.72,9
20160901|2016-05-06 09:00,6,93.83,93.855,93.8,93.855,10
20160901|2016-05-06 09:30,6,93.795,93.795,93.7,93.76,16
20160901|2016-05-06 10:00,6,93.8,93.8,93.755,93.755,22
20160901|2016-05-06 10:30,6,93.78,93.78,93.74,93.74,12
20160901|2016-05-06 11:30,6,93.73,93.735,93.72,93.735,58
20160901|2016-05-06 12:00,6,93.705,93.8,93.705,93.8,51
20160901|2016-05-06 12:30,6,93.795,93.87,93.795,93.85,6
20160901|2016-05-06 13:00,6,93.92,93.995,93.92,93.995,19
20160901|2016-05-06 13:30,6,94.005,94.005,94.005,94.005,5
20160901|2016-05-06 15:30,6,93.915,93.915,93.915,93.915,1
20160901|2016-05-08 18:00,9,93.96,93.96,93.96,93.96,1
20160901|2016-05-08 19:00,9,94.075,94.095,94.075,94.095,8
20160901|2016-05-08 19:30,9,94.125,94.13,94.1,94.1,7
20160901|2016-05-08 20:00,9,94.07,94.07,94.035,94.035,11
20160901|2016-05-08 20:30,9,94.015,94.015,93.955,93.955,7
20160901|2016-05-08 21:00,9,93.97,94.02,93.97,93.985,156
20160901|2016-05-08 21:30,9,94,94,93.995,93.995,2
20160901|2016-05-08 22:30,9,94.02,94.02,94.02,94.02,2
20160901|2016-05-09 00:00,9,93.95,93.95,93.95,93.95,1
20160901|2016-05-09 00:30,9,93.955,94,93.955,94,24
20160901|2016-05-09 01:00,9,94.02,94.02,94,94,2
20160901|2016-05-09 01:30,9,93.985,93.985,93.88,93.88,14
20160901|2016-05-09 02:00,9,93.905,94.06,93.905,94.06,26
20160901|2016-05-09 02:30,9,94.12,94.12,94.1,94.1,2
20160901|2016-05-09 03:00,9,94.1,94.125,94.1,94.125,2
20160901|2016-05-09 03:30,9,94.035,94.035,94.035,94.035,1
20160901|2016-05-09 04:00,9,94.09,94.09,94.07,94.07,4
20160901|2016-05-09 04:30,9,94.065,94.065,93.97,93.98,4
20160901|2016-05-09 05:00,9,94,94.1,94,94.1,2
20160901|2016-05-09 05:30,9,94.1,94.1,94.1,94.1,1
20160901|2016-05-09 06:00,9,94.095,94.15,94.095,94.15,22
20160901|2016-05-09 06:30,9,94.205,94.22,94.205,94.22,4
20160901|2016-05-09 07:00,9,94.215,94.215,94.035,94.07,20
20160901|2016-05-09 07:30,9,94.05,94.075,94.05,94.075,2
20160901|2016-05-09 08:00,9,94.115,94.165,94.08,94.165,8
20160901|2016-05-09 08:30,9,94.16,94.24,94.14,94.24,19
20160901|2016-05-09 09:00,9,94.23,94.275,94.175,94.175,39
20160901|2016-05-09 09:30,9,94.155,94.155,94.09,94.135,9
20160901|2016-05-09 10:00,9,94.16,94.16,94.16,94.16,10
20160901|2016-05-09 10:30,9,94.11,94.19,94.11,94.12,20
20160901|2016-05-09 11:00,9,94.135,94.135,94.125,94.125,13
20160901|2016-05-09 11:30,9,94.205,94.205,94.205,94.205,1
20160901|2016-05-09 12:00,9,94.21,94.245,94.21,94.245,4
20160901|2016-05-09 12:30,9,94.28,94.28,94.28,94.28,25
20160901|2016-05-09 13:00,9,94.26,94.26,94.245,94.245,11
20160901|2016-05-09 13:30,9,94.18,94.18,94.18,94.18,1
20160901|2016-05-09 14:30,9,94.23,94.23,94.23,94.23,1
20160901|2016-05-09 20:00,10,94.165,94.165,94.15,94.15,6
20160901|2016-05-09 20:30,10,94.2,94.2,94.2,94.2,1
20160901|2016-05-09 21:00,10,94.265,94.29,94.26,94.26,5
20160901|2016-05-09 21:30,10,94.285,94.285,94.285,94.285,1
20160901|2016-05-09 22:00,10,94.285,94.285,94.235,94.235,6
20160901|2016-05-09 23:30,10,94.27,94.345,94.27,94.345,4
20160901|2016-05-10 00:30,10,94.32,94.32,94.27,94.27,5
20160901|2016-05-10 01:00,10,94.26,94.26,94.26,94.26,1
20160901|2016-05-10 02:00,10,94.145,94.165,94.14,94.155,20
20160901|2016-05-10 02:30,10,94.2,94.23,94.2,94.23,6
20160901|2016-05-10 03:00,10,94.255,94.255,94.22,94.22,6
20160901|2016-05-10 03:30,10,94.23,94.23,94.23,94.23,4
20160901|2016-05-10 05:30,10,94.295,94.385,94.295,94.385,9
20160901|2016-05-10 06:00,10,94.38,94.38,94.355,94.355,12
20160901|2016-05-10 06:30,10,94.38,94.38,94.38,94.38,1
20160901|2016-05-10 07:00,10,94.31,94.31,94.31,94.31,1
20160901|2016-05-10 07:30,10,94.28,94.28,94.28,94.28,1
20160901|2016-05-10 08:00,10,94.3,94.3,94.26,94.28,60
20160901|2016-05-10 08:30,10,94.195,94.21,94.195,94.21,13
20160901|2016-05-10 09:00,10,94.245,94.29,94.2,94.275,13
20160901|2016-05-10 09:30,10,94.23,94.23,94.23,94.23,1
20160901|2016-05-10 10:00,10,94.195,94.2,94.195,94.2,4
20160901|2016-05-10 10:30,10,94.2,94.2,94.2,94.2,11
20160901|2016-05-10 11:00,10,94.295,94.295,94.295,94.295,5
20160901|2016-05-10 11:30,10,94.3,94.32,94.3,94.305,13
20160901|2016-05-10 12:00,10,94.34,94.35,94.335,94.35,7
20160901|2016-05-10 12:30,10,94.31,94.31,94.31,94.31,25
20160901|2016-05-10 13:00,10,94.32,94.32,94.32,94.32,5
20160901|2016-05-10 14:30,10,94.35,94.35,94.35,94.35,25
20160901|2016-05-10 19:30,11,94.3,94.305,94.3,94.305,10
20160901|2016-05-10 20:00,11,94.3,94.3,94.26,94.26,8
20160901|2016-05-10 20:30,11,94.21,94.21,94.21,94.21,30
20160901|2016-05-10 21:00,11,94.2,94.2,94.145,94.15,9
20160901|2016-05-10 22:30,11,94.21,94.21,94.21,94.21,5
20160901|2016-05-10 23:30,11,94.21,94.215,94.21,94.215,2
20160901|2016-05-11 00:30,11,94.2,94.2,94.2,94.2,1
20160901|2016-05-11 01:00,11,94.15,94.15,94.105,94.115,4
20160901|2016-05-11 02:00,11,94.13,94.13,94.13,94.13,1
20160901|2016-05-11 03:00,11,94.185,94.185,94.175,94.175,2
20160901|2016-05-11 05:00,11,94.145,94.145,94.145,94.145,1
20160901|2016-05-11 05:30,11,94.095,94.095,94.095,94.095,1
20160901|2016-05-11 06:30,11,94.095,94.095,94.095,94.095,1
20160901|2016-05-11 07:00,11,94.08,94.08,93.98,94.005,34
20160901|2016-05-11 07:30,11,93.995,94.06,93.98,94.06,9
20160901|2016-05-11 08:00,11,94.065,94.08,94.015,94.015,5
20160901|2016-05-11 08:30,11,94,94,93.88,93.885,22
20160901|2016-05-11 09:00,11,93.945,93.95,93.91,93.91,34
20160901|2016-05-11 09:30,11,93.895,93.92,93.815,93.87,20
20160901|2016-05-11 10:00,11,93.87,93.87,93.79,93.79,56
20160901|2016-05-11 10:30,11,93.83,93.83,93.75,93.75,5
20160901|2016-05-11 11:00,11,93.82,93.82,93.805,93.805,26
20160901|2016-05-11 11:30,11,93.875,93.875,93.875,93.875,11
20160901|2016-05-11 12:00,11,93.81,93.81,93.81,93.81,2
20160901|2016-05-11 12:30,11,93.83,93.83,93.83,93.83,2
20160901|2016-05-11 14:00,11,93.88,93.88,93.875,93.875,2
20160901|2016-05-11 15:00,11,93.885,93.885,93.875,93.875,3
20160901|2016-05-11 20:00,12,93.92,93.92,93.92,93.92,10
20160901|2016-05-11 21:00,12,93.905,93.905,93.905,93.905,1
20160901|2016-05-11 22:00,12,93.93,93.93,93.93,93.93,3
20160901|2016-05-11 23:00,12,93.905,93.905,93.905,93.905,2
20160901|2016-05-12 00:00,12,93.98,93.98,93.98,93.98,1
20160901|2016-05-12 01:00,12,94.01,94.01,93.965,93.965,12
20160901|2016-05-12 01:30,12,94.025,94.05,94.025,94.05,2
20160901|2016-05-12 02:00,12,94.03,94.07,94.03,94.065,7
20160901|2016-05-12 02:30,12,94.065,94.065,94.065,94.065,1
20160901|2016-05-12 03:00,12,94.05,94.05,94.05,94.05,1
20160901|2016-05-12 04:30,12,94.025,94.025,94.005,94.025,53
20160901|2016-05-12 05:00,12,94.115,94.115,94.105,94.115,8
20160901|2016-05-12 05:30,12,94.1,94.155,94.1,94.155,10
20160901|2016-05-12 06:00,12,94.125,94.125,94.125,94.125,1
20160901|2016-05-12 06:30,12,94.195,94.195,94.195,94.195,1
20160901|2016-05-12 07:00,12,94.155,94.155,94.155,94.155,1
20160901|2016-05-12 07:30,12,94.09,94.09,94.035,94.04,34
20160901|2016-05-12 08:00,12,94.065,94.065,93.945,93.95,9
20160901|2016-05-12 08:30,12,93.96,93.96,93.89,93.89,4
20160901|2016-05-12 09:00,12,93.965,93.98,93.95,93.96,6
20160901|2016-05-12 09:30,12,93.92,93.99,93.915,93.99,3
20160901|2016-05-12 10:00,12,94.08,94.08,94.045,94.045,80
20160901|2016-05-12 10:30,12,94.05,94.185,94.05,94.18,15
20160901|2016-05-12 11:00,12,94.15,94.195,94.15,94.195,6
20160901|2016-05-12 11:30,12,94.175,94.175,94.175,94.175,19
20160901|2016-05-12 12:00,12,94.125,94.15,94.125,94.15,31
20160901|2016-05-12 12:30,12,94.21,94.21,94.21,94.21,1
20160901|2016-05-12 13:30,12,94.19,94.19,94.19,94.19,1
20160901|2016-05-12 19:30,13,94.215,94.215,94.215,94.215,4
20160901|2016-05-12 20:00,13,94.24,94.24,94.24,94.24,1
20160901|2016-05-12 20:30,13,94.25,94.285,94.25,94.285,6
20160901|2016-05-12 21:30,13,94.25,94.25,94.25,94.25,20
20160901|2016-05-12 22:00,13,94.235,94.235,94.23,94.23,3
20160901|2016-05-12 23:30,13,94.185,94.185,94.185,94.185,2
20160901|2016-05-13 00:30,13,94.2,94.2,94.2,94.2,1
20160901|2016-05-13 01:00,13,94.295,94.35,94.295,94.345,15
20160901|2016-05-13 01:30,13,94.38,94.385,94.37,94.385,30
20160901|2016-05-13 02:00,13,94.395,94.465,94.395,94.465,10
20160901|2016-05-13 02:30,13,94.44,94.45,94.4,94.4,14
20160901|2016-05-13 03:00,13,94.41,94.41,94.41,94.41,6
20160901|2016-05-13 03:30,13,94.39,94.39,94.33,94.33,2
20160901|2016-05-13 04:00,13,94.355,94.36,94.355,94.36,12
20160901|2016-05-13 05:00,13,94.37,94.37,94.37,94.37,1
20160901|2016-05-13 05:30,13,94.425,94.425,94.425,94.425,1
20160901|2016-05-13 06:30,13,94.4,94.4,94.4,94.4,3
20160901|2016-05-13 07:00,13,94.4,94.4,94.4,94.4,1
20160901|2016-05-13 07:30,13,94.43,94.735,94.43,94.68,99
20160901|2016-05-13 08:00,13,94.65,94.675,94.54,94.605,106
20160901|2016-05-13 08:30,13,94.605,94.785,94.605,94.785,12
20160901|2016-05-13 09:00,13,94.8,94.91,94.8,94.84,20
20160901|2016-05-13 09:30,13,94.84,94.84,94.84,94.84,7
20160901|2016-05-13 10:00,13,94.835,94.905,94.835,94.9,11
20160901|2016-05-13 10:30,13,94.855,94.88,94.855,94.88,4
20160901|2016-05-13 11:00,13,94.78,94.845,94.77,94.845,13
20160901|2016-05-13 11:30,13,94.81,94.81,94.795,94.795,20
20160901|2016-05-13 12:00,13,94.765,94.765,94.765,94.765,12
20160901|2016-05-13 12:30,13,94.7,94.7,94.69,94.69,2
20160901|2016-05-13 13:00,13,94.74,94.74,94.71,94.71,2
20160901|2016-05-13 15:00,13,94.705,94.705,94.705,94.705,3
20160901|2016-05-15 17:30,16,94.68,94.68,94.675,94.675,2
20160901|2016-05-15 18:30,16,94.625,94.625,94.625,94.625,1
20160901|2016-05-15 19:00,16,94.675,94.7,94.665,94.695,10
20160901|2016-05-15 20:00,16,94.735,94.735,94.735,94.735,1
20160901|2016-05-15 21:00,16,94.685,94.685,94.665,94.665,5
20160901|2016-05-15 21:30,16,94.715,94.715,94.715,94.715,10
20160901|2016-05-15 22:30,16,94.71,94.71,94.71,94.71,11
20160901|2016-05-15 23:00,16,94.7,94.7,94.7,94.7,1
20160901|2016-05-15 23:30,16,94.7,94.7,94.7,94.7,1
20160901|2016-05-16 00:30,16,94.69,94.695,94.69,94.69,6
20160901|2016-05-16 01:00,16,94.665,94.665,94.665,94.665,10
20160901|2016-05-16 01:30,16,94.7,94.7,94.665,94.665,11
20160901|2016-05-16 02:00,16,94.6,94.6,94.56,94.56,3
20160901|2016-05-16 03:00,16,94.59,94.59,94.55,94.55,10
20160901|2016-05-16 03:30,16,94.58,94.59,94.58,94.59,2
20160901|2016-05-16 06:00,16,94.605,94.605,94.605,94.605,1
20160901|2016-05-16 06:30,16,94.66,94.66,94.66,94.66,1
20160901|2016-05-16 07:00,16,94.59,94.59,94.59,94.59,1
20160901|2016-05-16 07:30,16,94.605,94.605,94.49,94.505,6
20160901|2016-05-16 08:00,16,94.51,94.57,94.51,94.565,12
20160901|2016-05-16 09:30,16,94.565,94.565,94.56,94.56,8
20160901|2016-05-16 10:00,16,94.53,94.54,94.53,94.54,6
20160901|2016-05-16 10:30,16,94.54,94.54,94.54,94.54,1
20160901|2016-05-16 11:00,16,94.54,94.54,94.505,94.505,60
20160901|2016-05-16 12:30,16,94.62,94.62,94.595,94.595,81
20160901|2016-05-16 13:00,16,94.635,94.645,94.635,94.645,3
20160901|2016-05-16 14:00,16,94.6,94.625,94.59,94.625,53
20160901|2016-05-16 14:30,16,94.615,94.615,94.615,94.615,4
20160901|2016-05-16 19:00,17,94.59,94.59,94.59,94.59,1
20160901|2016-05-16 19:30,17,94.575,94.575,94.575,94.575,4
20160901|2016-05-16 21:00,17,94.495,94.495,94.495,94.495,1
20160901|2016-05-16 21:30,17,94.5,94.5,94.5,94.5,1
20160901|2016-05-16 22:00,17,94.49,94.49,94.49,94.49,1
20160901|2016-05-16 22:30,17,94.52,94.52,94.52,94.52,10
20160901|2016-05-16 23:00,17,94.51,94.515,94.51,94.515,12
20160901|2016-05-17 00:00,17,94.55,94.55,94.55,94.55,10
20160901|2016-05-17 01:00,17,94.6,94.6,94.6,94.6,2
20160901|2016-05-17 01:30,17,94.49,94.49,94.46,94.46,31
20160901|2016-05-17 02:30,17,94.495,94.495,94.495,94.495,1
20160901|2016-05-17 03:00,17,94.46,94.52,94.46,94.52,3
20160901|2016-05-17 03:30,17,94.6,94.6,94.6,94.6,2
20160901|2016-05-17 04:00,17,94.59,94.6,94.59,94.6,11
20160901|2016-05-17 04:30,17,94.61,94.61,94.61,94.61,6
20160901|2016-05-17 05:00,17,94.57,94.615,94.57,94.615,6
20160901|2016-05-17 05:30,17,94.615,94.625,94.615,94.625,2
20160901|2016-05-17 06:00,17,94.64,94.64,94.64,94.64,10
20160901|2016-05-17 06:30,17,94.65,94.66,94.65,94.66,15
20160901|2016-05-17 07:30,17,94.665,94.76,94.655,94.67,36
20160901|2016-05-17 08:00,17,94.645,94.645,94.585,94.59,31
20160901|2016-05-17 08:30,17,94.5,94.5,94.5,94.5,2
20160901|2016-05-17 09:00,17,94.5,94.5,94.49,94.49,2
20160901|2016-05-17 09:30,17,94.46,94.46,94.4,94.45,52
20160901|2016-05-17 10:00,17,94.45,94.45,94.45,94.45,30
20160901|2016-05-17 10:30,17,94.415,94.415,94.4,94.4,2
20160901|2016-05-17 11:00,17,94.435,94.435,94.435,94.435,25
20160901|2016-05-17 11:30,17,94.44,94.44,94.44,94.44,1
20160901|2016-05-17 12:00,17,94.525,94.525,94.515,94.515,2
20160901|2016-05-17 12:30,17,94.575,94.575,94.575,94.575,1
20160901|2016-05-17 14:30,17,94.58,94.58,94.58,94.58,1
20160901|2016-05-17 19:00,18,94.62,94.62,94.62,94.62,1
20160901|2016-05-17 20:00,18,94.62,94.625,94.62,94.625,2
20160901|2016-05-17 20:30,18,94.7,94.705,94.69,94.705,7
20160901|2016-05-17 21:30,18,94.775,94.82,94.775,94.82,8
20160901|2016-05-17 22:00,18,94.81,94.835,94.81,94.835,2
20160901|2016-05-17 22:30,18,94.815,94.815,94.815,94.815,1
20160901|2016-05-17 23:00,18,94.795,94.795,94.795,94.795,1
20160901|2016-05-17 23:30,18,94.795,94.795,94.795,94.795,4
20160901|2016-05-18 00:00,18,94.81,94.81,94.805,94.805,7
20160901|2016-05-18 00:30,18,94.82,94.82,94.82,94.82,1
20160901|2016-05-18 01:00,18,94.82,94.865,94.82,94.865,3
20160901|2016-05-18 01:30,18,94.815,94.92,94.815,94.92,10
20160901|2016-05-18 02:00,18,94.94,95.01,94.94,95,36
20160901|2016-05-18 02:30,18,95,95.02,95,95.01,12
20160901|2016-05-18 03:00,18,94.98,95,94.98,95,2
20160901|2016-05-18 03:30,18,94.99,95.025,94.99,95.025,5
20160901|2016-05-18 04:00,18,95.04,95.045,94.97,94.985,6
20160901|2016-05-18 04:30,18,94.955,94.97,94.955,94.965,86
20160901|2016-05-18 05:00,18,94.985,94.985,94.965,94.965,15
20160901|2016-05-18 05:30,18,94.935,94.935,94.895,94.905,13
20160901|2016-05-18 06:00,18,94.825,94.84,94.765,94.79,89
20160901|2016-05-18 06:30,18,94.795,94.795,94.795,94.795,1
20160901|2016-05-18 07:30,18,94.86,94.86,94.845,94.845,13
20160901|2016-05-18 08:00,18,94.81,94.81,94.81,94.81,1
20160901|2016-05-18 08:30,18,94.87,94.89,94.84,94.845,26
20160901|2016-05-18 09:00,18,94.77,94.77,94.72,94.72,12
20160901|2016-05-18 09:30,18,94.755,94.78,94.755,94.78,3
20160901|2016-05-18 10:00,18,94.74,94.74,94.74,94.74,1
20160901|2016-05-18 10:30,18,94.775,94.775,94.775,94.775,10
20160901|2016-05-18 11:00,18,94.755,94.81,94.755,94.81,4
20160901|2016-05-18 11:30,18,94.775,94.775,94.775,94.775,1
20160901|2016-05-18 12:00,18,94.765,94.785,94.69,94.69,81
20160901|2016-05-18 12:30,18,94.7,94.7,94.68,94.68,3
20160901|2016-05-18 13:00,18,95,95.19,95,95.15,258
20160901|2016-05-18 13:30,18,95.16,95.16,95.095,95.095,4
20160901|2016-05-18 14:00,18,95.17,95.2,95.165,95.2,11
20160901|2016-05-18 14:30,18,95.25,95.255,95.225,95.255,11
20160901|2016-05-18 15:00,18,95.28,95.295,95.28,95.295,4
20160901|2016-05-18 15:30,18,95.225,95.265,95.225,95.265,3
20160901|2016-05-18 19:00,19,95.21,95.24,95.21,95.24,4
20160901|2016-05-18 19:30,19,95.23,95.24,95.23,95.235,15
20160901|2016-05-18 20:30,19,95.2,95.28,95.2,95.24,7
20160901|2016-05-18 21:00,19,95.225,95.225,95.2,95.2,7
20160901|2016-05-18 21:30,19,95.23,95.255,95.23,95.23,6
20160901|2016-05-18 22:00,19,95.27,95.27,95.225,95.225,23
20160901|2016-05-18 22:30,19,95.26,95.26,95.26,95.26,1
20160901|2016-05-18 23:00,19,95.29,95.29,95.29,95.29,8
20160901|2016-05-18 23:30,19,95.29,95.305,95.285,95.29,44
20160901|2016-05-19 00:30,19,95.34,95.395,95.335,95.39,11
20160901|2016-05-19 01:00,19,95.375,95.375,95.26,95.26,11
20160901|2016-05-19 01:30,19,95.245,95.28,95.245,95.25,14
20160901|2016-05-19 02:00,19,95.3,95.3,95.3,95.3,1
20160901|2016-05-19 02:30,19,95.285,95.285,95.285,95.285,2
20160901|2016-05-19 03:00,19,95.28,95.28,95.27,95.275,4
20160901|2016-05-19 03:30,19,95.21,95.21,95.21,95.21,5
20160901|2016-05-19 04:00,19,95.21,95.21,95.21,95.21,1
20160901|2016-05-19 04:30,19,95.21,95.21,95.21,95.21,1
20160901|2016-05-19 05:30,19,95.3,95.33,95.3,95.33,4
20160901|2016-05-19 06:00,19,95.335,95.35,95.335,95.35,4
20160901|2016-05-19 06:30,19,95.34,95.34,95.34,95.34,5
20160901|2016-05-19 07:00,19,95.42,95.46,95.42,95.46,27
20160901|2016-05-19 07:30,19,95.46,95.58,95.46,95.58,27
20160901|2016-05-19 08:00,19,95.56,95.56,95.38,95.38,9
20160901|2016-05-19 08:30,19,95.36,95.39,95.34,95.39,39
20160901|2016-05-19 09:00,19,95.415,95.415,95.325,95.325,111
20160901|2016-05-19 09:30,19,95.295,95.405,95.205,95.335,34
20160901|2016-05-19 10:00,19,95.32,95.38,95.32,95.38,5
20160901|2016-05-19 10:30,19,95.35,95.35,95.3,95.315,3
20160901|2016-05-19 11:00,19,95.29,95.325,95.29,95.325,9
20160901|2016-05-19 11:30,19,95.3,95.31,95.3,95.3,32
20160901|2016-05-19 12:00,19,95.31,95.32,95.29,95.315,19
20160901|2016-05-19 12:30,19,95.315,95.335,95.315,95.335,13
20160901|2016-05-19 13:30,19,95.32,95.345,95.32,95.345,47
20160901|2016-05-19 14:30,19,95.345,95.405,95.34,95.405,20
20160901|2016-05-19 15:00,19,95.41,95.41,95.37,95.37,14
20160901|2016-05-19 19:00,20,95.37,95.37,95.37,95.37,1
20160901|2016-05-19 19:30,20,95.375,95.39,95.37,95.38,4
20160901|2016-05-19 22:00,20,95.36,95.36,95.36,95.36,5
20160901|2016-05-19 23:30,20,95.38,95.385,95.38,95.38,21
20160901|2016-05-20 00:00,20,95.39,95.39,95.39,95.39,2
20160901|2016-05-20 01:00,20,95.32,95.32,95.315,95.315,2
20160901|2016-05-20 01:30,20,95.35,95.355,95.3,95.3,6
20160901|2016-05-20 02:00,20,95.3,95.35,95.3,95.35,4
20160901|2016-05-20 03:00,20,95.3,95.3,95.3,95.3,1
20160901|2016-05-20 04:00,20,95.305,95.335,95.305,95.335,4
20160901|2016-05-20 04:30,20,95.34,95.34,95.31,95.31,24
20160901|2016-05-20 05:00,20,95.295,95.3,95.295,95.3,2
20160901|2016-05-20 06:00,20,95.375,95.38,95.375,95.38,2
20160901|2016-05-20 06:30,20,95.41,95.41,95.405,95.405,5
20160901|2016-05-20 07:30,20,95.325,95.35,95.325,95.35,7
20160901|2016-05-20 08:00,20,95.25,95.25,95.25,95.25,1
20160901|2016-05-20 08:30,20,95.24,95.375,95.24,95.375,6
20160901|2016-05-20 09:00,20,95.375,95.515,95.375,95.495,10
20160901|2016-05-20 09:30,20,95.495,95.495,95.415,95.415,7
20160901|2016-05-20 10:30,20,95.48,95.495,95.465,95.465,3
20160901|2016-05-20 11:00,20,95.465,95.465,95.46,95.46,18
20160901|2016-05-20 11:30,20,95.46,95.46,95.43,95.43,17
20160901|2016-05-20 12:00,20,95.44,95.44,95.425,95.425,6
20160901|2016-05-20 12:30,20,95.415,95.415,95.33,95.33,25
20160901|2016-05-20 13:00,20,95.33,95.33,95.33,95.33,1
20160901|2016-05-20 13:30,20,95.32,95.32,95.32,95.32,1
20160901|2016-05-20 14:00,20,95.365,95.39,95.36,95.385,5
20160901|2016-05-20 14:30,20,95.38,95.38,95.38,95.38,9
20160901|2016-05-20 15:00,20,95.37,95.37,95.37,95.37,1
20160901|2016-05-22 18:00,23,95.385,95.385,95.385,95.385,2
20160901|2016-05-22 19:00,23,95.275,95.275,95.275,95.275,3
20160901|2016-05-22 19:30,23,95.28,95.28,95.27,95.27,4
20160901|2016-05-22 20:00,23,95.245,95.245,95.245,95.245,1
20160901|2016-05-22 21:30,23,95.215,95.23,95.215,95.23,2
20160901|2016-05-22 22:00,23,95.26,95.26,95.25,95.25,7
20160901|2016-05-22 22:30,23,95.21,95.21,95.21,95.21,4
20160901|2016-05-22 23:30,23,95.205,95.205,95.205,95.205,60
20160901|2016-05-23 00:30,23,95.255,95.28,95.255,95.28,3
20160901|2016-05-23 01:00,23,95.275,95.275,95.2,95.2,20
20160901|2016-05-23 01:30,23,95.2,95.2,95.19,95.19,15
20160901|2016-05-23 02:00,23,95.19,95.19,95.16,95.16,17
20160901|2016-05-23 02:30,23,95.23,95.23,95.23,95.23,10
20160901|2016-05-23 03:00,23,95.3,95.3,95.3,95.3,1
20160901|2016-05-23 03:30,23,95.395,95.395,95.375,95.375,2
20160901|2016-05-23 04:30,23,95.34,95.34,95.32,95.32,21
20160901|2016-05-23 05:00,23,95.35,95.4,95.35,95.4,3
20160901|2016-05-23 05:30,23,95.38,95.4,95.38,95.4,8
20160901|2016-05-23 06:00,23,95.375,95.385,95.35,95.35,16
20160901|2016-05-23 07:00,23,95.35,95.435,95.35,95.435,19
20160901|2016-05-23 07:30,23,95.41,95.45,95.41,95.45,8
20160901|2016-05-23 08:00,23,95.48,95.5,95.48,95.495,11
20160901|2016-05-23 08:30,23,95.495,95.495,95.44,95.44,64
20160901|2016-05-23 09:00,23,95.435,95.435,95.435,95.435,1
20160901|2016-05-23 09:30,23,95.4,95.45,95.36,95.45,11
20160901|2016-05-23 10:00,23,95.405,95.405,95.365,95.38,3
20160901|2016-05-23 10:30,23,95.5,95.5,95.5,95.5,2
20160901|2016-05-23 11:00,23,95.49,95.49,95.45,95.45,2
20160901|2016-05-23 11:30,23,95.39,95.39,95.35,95.35,8
20160901|2016-05-23 12:00,23,95.3,95.3,95.28,95.28,3
20160901|2016-05-23 12:30,23,95.27,95.275,95.21,95.22,25
20160901|2016-05-23 13:30,23,95.27,95.27,95.25,95.26,3
20160901|2016-05-23 14:30,23,95.27,95.275,95.27,95.275,2
20160901|2016-05-23 15:00,23,95.305,95.305,95.305,95.305,1
20160901|2016-05-23 19:00,24,95.335,95.335,95.28,95.305,6
20160901|2016-05-23 19:30,24,95.335,95.335,95.335,95.335,2
20160901|2016-05-23 20:00,24,95.36,95.36,95.345,95.355,4
20160901|2016-05-23 20:30,24,95.37,95.37,95.355,95.355,8
20160901|2016-05-23 21:30,24,95.35,95.35,95.35,95.35,1
20160901|2016-05-23 22:00,24,95.37,95.38,95.37,95.38,150
20160901|2016-05-23 22:30,24,95.385,95.385,95.38,95.38,100
20160901|2016-05-23 23:00,24,95.365,95.365,95.365,95.365,1
20160901|2016-05-23 23:30,24,95.335,95.34,95.32,95.32,4
20160901|2016-05-24 00:00,24,95.335,95.34,95.335,95.34,50
20160901|2016-05-24 00:30,24,95.35,95.35,95.35,95.35,2
20160901|2016-05-24 01:00,24,95.3,95.315,95.27,95.315,11
20160901|2016-05-24 01:30,24,95.35,95.435,95.35,95.435,2
20160901|2016-05-24 02:00,24,95.43,95.485,95.36,95.485,23
20160901|2016-05-24 02:30,24,95.455,95.525,95.45,95.51,50
20160901|2016-05-24 03:00,24,95.505,95.57,95.505,95.535,21
20160901|2016-05-24 03:30,24,95.565,95.565,95.5,95.5,59
20160901|2016-05-24 04:00,24,95.49,95.49,95.42,95.45,5
20160901|2016-05-24 04:30,24,95.485,95.485,95.47,95.47,3
20160901|2016-05-24 05:00,24,95.445,95.445,95.445,95.445,1
20160901|2016-05-24 05:30,24,95.465,95.465,95.465,95.465,1
20160901|2016-05-24 06:00,24,95.435,95.435,95.415,95.415,2
20160901|2016-05-24 06:30,24,95.475,95.475,95.47,95.47,4
20160901|2016-05-24 07:00,24,95.52,95.54,95.465,95.54,47
20160901|2016-05-24 07:30,24,95.55,95.55,95.495,95.51,17
20160901|2016-05-24 08:00,24,95.54,95.585,95.535,95.55,36
20160901|2016-05-24 08:30,24,95.6,95.61,95.55,95.6,63
20160901|2016-05-24 09:00,24,95.61,95.625,95.56,95.57,31
20160901|2016-05-24 09:30,24,95.63,95.63,95.53,95.53,7
20160901|2016-05-24 10:00,24,95.525,95.525,95.49,95.495,6
20160901|2016-05-24 10:30,24,95.585,95.61,95.585,95.61,10
20160901|2016-05-24 11:00,24,95.62,95.65,95.615,95.64,29
20160901|2016-05-24 11:30,24,95.6,95.6,95.6,95.6,1
20160901|2016-05-24 12:00,24,95.615,95.63,95.615,95.63,2
20160901|2016-05-24 12:30,24,95.63,95.685,95.63,95.65,21
20160901|2016-05-24 13:00,24,95.655,95.655,95.65,95.65,14
20160901|2016-05-24 13:30,24,95.6,95.6,95.6,95.6,2
20160901|2016-05-24 14:00,24,95.645,95.645,95.645,95.645,1
20160901|2016-05-24 19:00,25,95.65,95.65,95.65,95.65,1
20160901|2016-05-24 19:30,25,95.665,95.665,95.665,95.665,2
20160901|2016-05-24 20:00,25,95.66,95.67,95.64,95.67,17
20160901|2016-05-24 20:30,25,95.67,95.67,95.63,95.645,92
20160901|2016-05-24 21:00,25,95.635,95.645,95.635,95.645,3
20160901|2016-05-24 21:30,25,95.63,95.63,95.63,95.63,1
20160901|2016-05-24 22:00,25,95.615,95.615,95.575,95.575,2
20160901|2016-05-24 22:30,25,95.54,95.54,95.525,95.525,3
20160901|2016-05-24 23:30,25,95.57,95.575,95.565,95.565,15
20160901|2016-05-25 00:00,25,95.565,95.565,95.535,95.535,14
20160901|2016-05-25 00:30,25,95.575,95.575,95.55,95.55,14
20160901|2016-05-25 01:00,25,95.58,95.595,95.58,95.595,20
20160901|2016-05-25 01:30,25,95.58,95.58,95.52,95.575,50
20160901|2016-05-25 02:00,25,95.525,95.62,95.525,95.62,6
20160901|2016-05-25 02:30,25,95.61,95.61,95.575,95.575,46
20160901|2016-05-25 03:00,25,95.56,95.56,95.54,95.555,56
20160901|2016-05-25 03:30,25,95.665,95.665,95.6,95.6,82
20160901|2016-05-25 04:00,25,95.63,95.645,95.61,95.61,54
20160901|2016-05-25 04:30,25,95.62,95.62,95.57,95.61,64
20160901|2016-05-25 05:00,25,95.655,95.675,95.615,95.65,73
20160901|2016-05-25 05:30,25,95.625,95.625,95.625,95.625,2
20160901|2016-05-25 06:30,25,95.545,95.545,95.545,95.545,1
20160901|2016-05-25 07:00,25,95.59,95.59,95.57,95.57,3
20160901|2016-05-25 07:30,25,95.57,95.585,95.51,95.585,25
20160901|2016-05-25 08:00,25,95.56,95.565,95.56,95.565,10
20160901|2016-05-25 08:30,25,95.565,95.575,95.55,95.55,14
20160901|2016-05-25 09:00,25,95.53,95.61,95.48,95.6,109
20160901|2016-05-25 09:30,25,95.62,95.635,95.49,95.53,34
20160901|2016-05-25 10:00,25,95.535,95.545,95.4,95.42,30
20160901|2016-05-25 10:30,25,95.42,95.445,95.42,95.445,9
20160901|2016-05-25 11:00,25,95.505,95.505,95.495,95.495,10
20160901|2016-05-25 11:30,25,95.5,95.51,95.475,95.475,11
20160901|2016-05-25 12:00,25,95.465,95.465,95.425,95.425,15
20160901|2016-05-25 12:30,25,95.42,95.44,95.42,95.44,6
20160901|2016-05-25 13:00,25,95.435,95.435,95.41,95.41,57
20160901|2016-05-25 13:30,25,95.425,95.435,95.375,95.39,9
20160901|2016-05-25 14:00,25,95.39,95.39,95.39,95.39,2
20160901|2016-05-25 14:30,25,95.39,95.4,95.39,95.4,12
20160901|2016-05-25 15:00,25,95.425,95.435,95.425,95.435,3
20160901|2016-05-25 15:30,25,95.435,95.435,95.435,95.435,1
20160901|2016-05-25 19:00,26,95.35,95.35,95.32,95.32,10
20160901|2016-05-25 19:30,26,95.285,95.29,95.215,95.25,14
20160901|2016-05-25 20:00,26,95.24,95.24,95.235,95.24,3
20160901|2016-05-25 21:00,26,95.24,95.24,95.215,95.215,7
20160901|2016-05-25 21:30,26,95.2,95.2,95.2,95.2,9
20160901|2016-05-25 22:00,26,95.205,95.205,95.175,95.175,8
20160901|2016-05-25 23:00,26,95.2,95.2,95.175,95.175,4
20160901|2016-05-25 23:30,26,95.175,95.2,95.175,95.2,15
20160901|2016-05-26 00:00,26,95.2,95.2,95.175,95.175,6
20160901|2016-05-26 00:30,26,95.155,95.175,95.155,95.175,9
20160901|2016-05-26 01:00,26,95.175,95.18,95.175,95.18,16
20160901|2016-05-26 01:30,26,95.24,95.285,95.23,95.285,7
20160901|2016-05-26 02:00,26,95.295,95.305,95.285,95.305,6
20160901|2016-05-26 02:30,26,95.28,95.28,95.26,95.26,2
20160901|2016-05-26 03:00,26,95.295,95.295,95.285,95.285,3
20160901|2016-05-26 03:30,26,95.28,95.28,95.26,95.26,121
20160901|2016-05-26 04:00,26,95.26,95.26,95.26,95.26,1
20160901|2016-05-26 04:30,26,95.23,95.23,95.23,95.23,2
20160901|2016-05-26 05:00,26,95.22,95.225,95.16,95.16,4
20160901|2016-05-26 05:30,26,95.225,95.225,95.225,95.225,2
20160901|2016-05-26 06:00,26,95.23,95.25,95.215,95.215,9
20160901|2016-05-26 06:30,26,95.215,95.33,95.215,95.3,56
20160901|2016-05-26 07:00,26,95.305,95.33,95.25,95.305,36
20160901|2016-05-26 07:30,26,95.325,95.345,95.065,95.08,132
20160901|2016-05-26 08:00,26,95.055,95.055,94.955,95.01,178
20160901|2016-05-26 08:30,26,94.98,95.09,94.965,95.09,67
20160901|2016-05-26 09:00,26,95.1,95.155,95.1,95.1,36
20160901|2016-05-26 09:30,26,95.075,95.1,95.07,95.07,8
20160901|2016-05-26 10:00,26,95.195,95.255,95.19,95.21,53
20160901|2016-05-26 10:30,26,95.21,95.225,95.2,95.205,16
20160901|2016-05-26 11:00,26,95.245,95.29,95.245,95.29,7
20160901|2016-05-26 11:30,26,95.32,95.32,95.32,95.32,8
20160901|2016-05-26 12:00,26,95.265,95.265,95.2,95.2,9
20160901|2016-05-26 12:30,26,95.2,95.2,95.195,95.195,3
20160901|2016-05-26 13:30,26,95.2,95.2,95.18,95.185,13
20160901|2016-05-26 14:00,26,95.185,95.185,95.185,95.185,1
20160901|2016-05-26 15:30,26,95.14,95.14,95.14,95.14,2
20160901|2016-05-26 19:30,27,95.165,95.175,95.16,95.175,12
20160901|2016-05-26 20:00,27,95.15,95.2,95.15,95.185,12
20160901|2016-05-26 20:30,27,95.195,95.195,95.19,95.195,10
20160901|2016-05-26 21:00,27,95.2,95.2,95.2,95.2,1
20160901|2016-05-26 21:30,27,95.24,95.245,95.24,95.245,3
20160901|2016-05-26 22:00,27,95.24,95.24,95.24,95.24,1
20160901|2016-05-26 22:30,27,95.21,95.21,95.21,95.21,1
20160901|2016-05-27 00:00,27,95.2,95.2,95.2,95.2,5
20160901|2016-05-27 00:30,27,95.15,95.155,95.15,95.155,2
20160901|2016-05-27 01:00,27,95.195,95.195,95.125,95.16,34
20160901|2016-05-27 02:00,27,95.24,95.24,95.24,95.24,3
20160901|2016-05-27 02:30,27,95.25,95.29,95.25,95.29,5
20160901|2016-05-27 03:00,27,95.265,95.265,95.255,95.255,8
20160901|2016-05-27 03:30,27,95.275,95.275,95.26,95.265,3
20160901|2016-05-27 04:00,27,95.32,95.33,95.3,95.31,6
20160901|2016-05-27 04:30,27,95.27,95.27,95.26,95.26,4
20160901|2016-05-27 05:00,27,95.28,95.295,95.275,95.285,14
20160901|2016-05-27 05:30,27,95.3,95.3,95.285,95.285,3
20160901|2016-05-27 06:00,27,95.285,95.285,95.26,95.265,5
20160901|2016-05-27 07:00,27,95.35,95.35,95.335,95.335,5
20160901|2016-05-27 07:30,27,95.33,95.425,95.28,95.4,81
20160901|2016-05-27 08:00,27,95.4,95.475,95.39,95.46,49
20160901|2016-05-27 08:30,27,95.46,95.485,95.445,95.445,10
20160901|2016-05-27 09:00,27,95.435,95.53,95.435,95.495,54
20160901|2016-05-27 09:30,27,95.5,95.6,95.5,95.57,35
20160901|2016-05-27 10:00,27,95.56,95.615,95.555,95.555,75
20160901|2016-05-27 10:30,27,95.545,95.545,95.48,95.485,57
20160901|2016-05-27 11:00,27,95.485,95.54,95.475,95.54,62
20160901|2016-05-27 11:30,27,95.535,95.535,95.505,95.505,51
20160901|2016-05-27 12:00,27,95.5,95.505,95.44,95.465,154
20160901|2016-05-27 12:30,27,95.48,95.675,95.445,95.655,308
20160901|2016-05-27 13:00,27,95.685,95.765,95.685,95.725,52
20160901|2016-05-27 13:30,27,95.745,95.765,95.745,95.755,14
20160901|2016-05-27 14:00,27,95.74,95.74,95.725,95.725,3
20160901|2016-05-27 14:30,27,95.765,95.77,95.765,95.77,2
20160901|2016-05-27 15:00,27,95.76,95.76,95.76,95.76,4
20160901|2016-05-27 15:30,27,95.735,95.765,95.735,95.765,4
20160901|2016-05-29 17:00,30,95.775,95.775,95.775,95.775,3
20160901|2016-05-29 17:30,30,95.78,95.845,95.775,95.845,93
20160901|2016-05-29 18:00,30,95.83,95.85,95.83,95.85,6
20160901|2016-05-29 18:30,30,95.845,95.845,95.83,95.83,102
20160901|2016-05-29 19:00,30,95.83,95.9,95.83,95.9,181
20160901|2016-05-29 19:30,30,95.935,95.935,95.885,95.885,27
20160901|2016-05-29 20:00,30,95.9,95.9,95.895,95.9,3
20160901|2016-05-29 20:30,30,95.94,95.94,95.895,95.905,10
20160901|2016-05-29 21:00,30,95.93,95.935,95.92,95.93,40
20160901|2016-05-29 21:30,30,95.935,95.935,95.905,95.905,20
20160901|2016-05-29 22:00,30,95.9,95.92,95.9,95.905,60
20160901|2016-05-29 22:30,30,95.905,95.91,95.895,95.905,118
20160901|2016-05-29 23:00,30,95.905,95.92,95.905,95.92,21
20160901|2016-05-29 23:30,30,95.92,95.935,95.915,95.915,30
20160901|2016-05-30 00:00,30,95.94,95.965,95.935,95.95,72
20160901|2016-05-30 00:30,30,95.96,95.98,95.945,95.98,176
20160901|2016-05-30 01:00,30,95.965,95.98,95.925,95.925,126
20160901|2016-05-30 01:30,30,95.9,95.9,95.865,95.865,14
20160901|2016-05-30 02:00,30,95.86,95.895,95.85,95.86,31
20160901|2016-05-30 02:30,30,95.9,95.91,95.83,95.86,234
20160901|2016-05-30 03:00,30,95.86,95.86,95.77,95.785,132
20160901|2016-05-30 03:30,30,95.79,95.8,95.77,95.795,97
20160901|2016-05-30 04:00,30,95.775,95.775,95.75,95.75,24
20160901|2016-05-30 04:30,30,95.77,95.78,95.77,95.78,3
20160901|2016-05-30 05:00,30,95.75,95.75,95.71,95.72,98
20160901|2016-05-30 05:30,30,95.71,95.745,95.71,95.745,15
20160901|2016-05-30 06:00,30,95.7,95.705,95.69,95.69,25
20160901|2016-05-30 06:30,30,95.7,95.71,95.7,95.71,4
20160901|2016-05-30 07:00,30,95.73,95.73,95.7,95.7,7
20160901|2016-05-30 07:30,30,95.715,95.72,95.7,95.72,21
20160901|2016-05-30 08:00,30,95.73,95.73,95.695,95.695,11
20160901|2016-05-30 08:30,30,95.7,95.71,95.7,95.71,7
20160901|2016-05-30 09:00,30,95.715,95.715,95.705,95.705,3
20160901|2016-05-30 09:30,30,95.725,95.725,95.72,95.725,6
20160901|2016-05-30 10:00,30,95.725,95.75,95.725,95.735,28
20160901|2016-05-30 10:30,30,95.725,95.73,95.725,95.725,4
20160901|2016-05-30 11:00,30,95.725,95.75,95.725,95.75,8
20160901|2016-05-30 11:30,30,95.735,95.735,95.695,95.695,4
20160901|2016-05-30 19:00,31,95.605,95.605,95.58,95.595,24
20160901|2016-05-30 19:30,31,95.59,95.6,95.59,95.6,21
20160901|2016-05-30 20:00,31,95.59,95.605,95.54,95.605,64
20160901|2016-05-30 20:30,31,95.58,95.58,95.55,95.57,6
20160901|2016-05-30 21:00,31,95.57,95.57,95.565,95.565,10
20160901|2016-05-30 21:30,31,95.595,95.6,95.57,95.585,45
20160901|2016-05-30 22:00,31,95.595,95.595,95.595,95.595,1
20160901|2016-05-30 22:30,31,95.59,95.59,95.59,95.59,8
20160901|2016-05-30 23:00,31,95.615,95.705,95.615,95.675,23
20160901|2016-05-30 23:30,31,95.665,95.675,95.665,95.675,2
20160901|2016-05-31 00:00,31,95.685,95.71,95.685,95.71,7
20160901|2016-05-31 00:30,31,95.72,95.72,95.72,95.72,11
20160901|2016-05-31 01:00,31,95.715,95.765,95.695,95.695,40
20160901|2016-05-31 01:30,31,95.725,95.725,95.715,95.725,19
20160901|2016-05-31 02:00,31,95.745,95.785,95.74,95.785,22
20160901|2016-05-31 02:30,31,95.74,95.82,95.74,95.82,11
20160901|2016-05-31 03:00,31,95.8,95.815,95.78,95.815,19
20160901|2016-05-31 03:30,31,95.8,95.8,95.74,95.75,6
20160901|2016-05-31 04:00,31,95.76,95.765,95.76,95.765,3
20160901|2016-05-31 04:30,31,95.66,95.66,95.66,95.66,8
20160901|2016-05-31 05:00,31,95.645,95.645,95.6,95.6,26
20160901|2016-05-31 05:30,31,95.64,95.64,95.63,95.635,5
20160901|2016-05-31 06:00,31,95.635,95.635,95.54,95.56,49
20160901|2016-05-31 06:30,31,95.555,95.57,95.52,95.555,33
20160901|2016-05-31 07:00,31,95.565,95.57,95.545,95.545,8
20160901|2016-05-31 07:30,31,95.61,95.68,95.61,95.635,14
20160901|2016-05-31 08:00,31,95.61,95.615,95.6,95.6,49
20160901|2016-05-31 08:30,31,95.6,95.62,95.52,95.555,45
20160901|2016-05-31 09:00,31,95.52,95.54,95.48,95.5,65
20160901|2016-05-31 09:30,31,95.49,95.795,95.49,95.785,38
20160901|2016-05-31 10:00,31,95.81,95.845,95.765,95.825,91
20160901|2016-05-31 10:30,31,95.825,95.85,95.8,95.815,32
20160901|2016-05-31 11:00,31,95.8,95.83,95.745,95.75,61
20160901|2016-05-31 11:30,31,95.73,95.745,95.73,95.735,9
20160901|2016-05-31 12:00,31,95.8,95.83,95.79,95.795,10
20160901|2016-05-31 12:30,31,95.79,95.825,95.79,95.815,39
20160901|2016-05-31 13:00,31,95.83,95.835,95.78,95.815,16
20160901|2016-05-31 13:30,31,95.845,95.895,95.84,95.895,48
20160901|2016-05-31 14:00,31,95.88,95.88,95.83,95.83,9
20160901|2016-05-31 14:30,31,95.825,95.885,95.825,95.885,3
20160901|2016-05-31 15:00,31,95.85,95.855,95.845,95.845,10
20160901|2016-05-31 15:30,31,95.82,95.82,95.82,95.82,1
20160901|2016-05-31 19:00,1,95.81,95.82,95.785,95.82,13
20160901|2016-05-31 19:30,1,95.86,95.91,95.86,95.86,11
20160901|2016-05-31 20:00,1,95.86,95.86,95.84,95.84,7
20160901|2016-05-31 20:30,1,95.87,95.9,95.86,95.9,6
20160901|2016-05-31 21:00,1,95.89,95.89,95.89,95.89,1
20160901|2016-05-31 21:30,1,95.88,95.88,95.875,95.875,2
20160901|2016-05-31 22:00,1,95.9,95.9,95.865,95.865,14
20160901|2016-05-31 22:30,1,95.865,95.875,95.865,95.865,9
20160901|2016-06-01 00:00,1,95.825,95.825,95.74,95.74,128
20160901|2016-06-01 00:30,1,95.75,95.76,95.7,95.75,200
20160901|2016-06-01 01:00,1,95.77,95.8,95.745,95.76,109
20160901|2016-06-01 01:30,1,95.75,95.805,95.715,95.8,83
20160901|2016-06-01 02:00,1,95.815,95.815,95.74,95.785,63
20160901|2016-06-01 02:30,1,95.75,95.75,95.63,95.645,140
20160901|2016-06-01 03:00,1,95.64,95.645,95.635,95.645,13
20160901|2016-06-01 03:30,1,95.645,95.685,95.6,95.61,31
20160901|2016-06-01 04:00,1,95.65,95.65,95.58,95.58,16
20160901|2016-06-01 04:30,1,95.595,95.61,95.57,95.575,24
20160901|2016-06-01 05:00,1,95.575,95.585,95.525,95.525,82
20160901|2016-06-01 06:00,1,95.58,95.58,95.525,95.555,9
20160901|2016-06-01 06:30,1,95.52,95.525,95.405,95.435,128
20160901|2016-06-01 07:00,1,95.415,95.42,95.36,95.395,69
20160901|2016-06-01 07:30,1,95.405,95.46,95.39,95.425,101
20160901|2016-06-01 08:00,1,95.425,95.52,95.4,95.51,25
20160901|2016-06-01 08:30,1,95.505,95.545,95.465,95.465,12
20160901|2016-06-01 09:00,1,95.465,95.655,95.465,95.48,67
20160901|2016-06-01 09:30,1,95.48,95.6,95.48,95.49,38
20160901|2016-06-01 10:00,1,95.49,95.5,95.465,95.5,41
20160901|2016-06-01 10:30,1,95.48,95.55,95.48,95.54,9
20160901|2016-06-01 11:00,1,95.58,95.665,95.57,95.57,21
20160901|2016-06-01 11:30,1,95.545,95.545,95.535,95.535,40
20160901|2016-06-01 12:00,1,95.47,95.49,95.43,95.45,14
20160901|2016-06-01 12:30,1,95.495,95.495,95.47,95.47,9
20160901|2016-06-01 13:00,1,95.49,95.49,95.435,95.435,16
20160901|2016-06-01 13:30,1,95.45,95.47,95.425,95.47,15
20160901|2016-06-01 14:00,1,95.43,95.435,95.39,95.39,8
20160901|2016-06-01 14:30,1,95.4,95.4,95.4,95.4,1
20160901|2016-06-01 15:00,1,95.405,95.435,95.405,95.435,9
20160901|2016-06-01 15:30,1,95.425,95.44,95.425,95.425,18
20160901|2016-06-01 19:00,2,95.4,95.42,95.35,95.405,35
20160901|2016-06-01 19:30,2,95.36,95.375,95.36,95.375,73
20160901|2016-06-01 20:00,2,95.4,95.4,95.385,95.385,6
20160901|2016-06-01 20:30,2,95.385,95.385,95.29,95.355,116
20160901|2016-06-01 21:00,2,95.355,95.355,95.22,95.235,107
20160901|2016-06-01 21:30,2,95.265,95.285,95.23,95.23,23
20160901|2016-06-01 22:00,2,95.235,95.28,95.22,95.26,31
20160901|2016-06-01 22:30,2,95.25,95.275,95.25,95.27,7
20160901|2016-06-01 23:00,2,95.245,95.26,95.245,95.26,10
20160901|2016-06-01 23:30,2,95.265,95.295,95.265,95.29,7
20160901|2016-06-02 00:00,2,95.265,95.265,95.265,95.265,1
20160901|2016-06-02 00:30,2,95.265,95.31,95.265,95.31,7
20160901|2016-06-02 01:00,2,95.315,95.36,95.31,95.36,5
20160901|2016-06-02 01:30,2,95.345,95.345,95.29,95.29,12
20160901|2016-06-02 02:00,2,95.36,95.37,95.18,95.205,146
20160901|2016-06-02 02:30,2,95.23,95.245,95.19,95.235,45
20160901|2016-06-02 03:00,2,95.23,95.26,95.23,95.245,3
20160901|2016-06-02 03:30,2,95.2,95.2,95.195,95.2,8
20160901|2016-06-02 04:00,2,95.25,95.315,95.25,95.315,5
20160901|2016-06-02 04:30,2,95.31,95.315,95.305,95.305,6
20160901|2016-06-02 05:30,2,95.32,95.32,95.31,95.31,2
20160901|2016-06-02 06:00,2,95.32,95.32,95.31,95.31,8
20160901|2016-06-02 06:30,2,95.35,95.39,95.35,95.37,9
20160901|2016-06-02 07:00,2,95.37,95.4,95.3,95.375,63
20160901|2016-06-02 07:30,2,95.38,95.5,95.2,95.365,191
20160901|2016-06-02 08:00,2,95.355,95.43,95.355,95.375,75
20160901|2016-06-02 08:30,2,95.37,95.535,95.37,95.465,99
20160901|2016-06-02 09:00,2,95.465,95.465,95.365,95.415,85
20160901|2016-06-02 09:30,2,95.425,95.5,95.425,95.475,35
20160901|2016-06-02 10:00,2,95.475,95.555,95.475,95.495,158
20160901|2016-06-02 10:30,2,95.485,95.52,95.485,95.52,17
20160901|2016-06-02 11:00,2,95.52,95.525,95.495,95.495,108
20160901|2016-06-02 11:30,2,95.495,95.53,95.495,95.495,75
20160901|2016-06-02 12:00,2,95.49,95.49,95.49,95.49,1
20160901|2016-06-02 12:30,2,95.485,95.495,95.485,95.495,22
20160901|2016-06-02 13:00,2,95.5,95.545,95.495,95.545,110
20160901|2016-06-02 13:30,2,95.55,95.575,95.54,95.57,48
20160901|2016-06-02 14:00,2,95.56,95.56,95.555,95.555,2
20160901|2016-06-02 14:30,2,95.555,95.555,95.53,95.53,12
20160901|2016-06-02 15:30,2,95.54,95.54,95.54,95.54,2
20160901|2016-06-02 19:00,3,95.545,95.545,95.545,95.545,2
20160901|2016-06-02 19:30,3,95.565,95.615,95.565,95.615,27
20160901|2016-06-02 20:00,3,95.62,95.62,95.61,95.61,9
20160901|2016-06-02 20:30,3,95.615,95.615,95.595,95.595,3
20160901|2016-06-02 21:00,3,95.585,95.595,95.56,95.565,36
20160901|2016-06-02 21:30,3,95.565,95.58,95.565,95.58,5
20160901|2016-06-02 22:00,3,95.58,95.58,95.58,95.58,2
20160901|2016-06-02 22:30,3,95.555,95.555,95.52,95.52,3
20160901|2016-06-02 23:00,3,95.495,95.51,95.495,95.51,5
20160901|2016-06-02 23:30,3,95.485,95.485,95.485,95.485,1
20160901|2016-06-03 00:00,3,95.515,95.52,95.515,95.515,9
20160901|2016-06-03 00:30,3,95.515,95.525,95.515,95.525,5
20160901|2016-06-03 01:00,3,95.575,95.575,95.525,95.535,16
20160901|2016-06-03 01:30,3,95.53,95.555,95.53,95.555,5
20160901|2016-06-03 02:00,3,95.53,95.57,95.5,95.515,21
20160901|2016-06-03 02:30,3,95.52,95.545,95.52,95.53,10
20160901|2016-06-03 03:00,3,95.52,95.52,95.49,95.5,41
20160901|2016-06-03 03:30,3,95.525,95.54,95.525,95.535,17
20160901|2016-06-03 04:00,3,95.565,95.615,95.565,95.595,26
20160901|2016-06-03 04:30,3,95.61,95.64,95.6,95.625,26
20160901|2016-06-03 05:00,3,95.625,95.63,95.625,95.63,9
20160901|2016-06-03 05:30,3,95.61,95.63,95.61,95.63,6
20160901|2016-06-03 06:00,3,95.58,95.58,95.575,95.575,11
20160901|2016-06-03 06:30,3,95.555,95.61,95.555,95.61,5
20160901|2016-06-03 07:00,3,95.565,95.565,95.49,95.5,41
20160901|2016-06-03 07:30,3,95.37,95.37,94.435,94.475,933
20160901|2016-06-03 08:00,3,94.475,94.49,94.115,94.32,817
20160901|2016-06-03 08:30,3,94.31,94.31,94.16,94.17,719
20160901|2016-06-03 09:00,3,94.115,94.135,93.975,94.11,572
20160901|2016-06-03 09:30,3,94.12,94.205,94.115,94.145,141
20160901|2016-06-03 10:00,3,94.145,94.15,94.035,94.075,326
20160901|2016-06-03 10:30,3,94.075,94.16,94.05,94.16,340
20160901|2016-06-03 11:00,3,94.13,94.14,94.075,94.075,242
20160901|2016-06-03 11:30,3,94.075,94.145,94.035,94.135,387
20160901|2016-06-03 12:00,3,94.13,94.13,94.06,94.065,325
20160901|2016-06-03 12:30,3,94.05,94.08,93.97,93.97,154
20160901|2016-06-03 13:00,3,93.98,94.05,93.98,94.045,323
20160901|2016-06-03 13:30,3,94.045,94.055,93.99,93.99,152
20160901|2016-06-03 14:00,3,94.01,94.02,93.965,93.965,27
20160901|2016-06-03 14:30,3,93.97,93.97,93.94,93.95,26
20160901|2016-06-03 15:00,3,93.945,93.945,93.875,93.88,126
20160901|2016-06-03 15:30,3,93.855,93.92,93.83,93.83,61
20160901|2016-06-05 17:00,6,93.885,93.995,93.885,93.995,140
20160901|2016-06-05 17:30,6,93.995,94.01,93.995,94.01,5
20160901|2016-06-05 18:00,6,94.01,94.14,94.01,94.11,39
20160901|2016-06-05 18:30,6,94.1,94.13,94.09,94.095,10
20160901|2016-06-05 19:00,6,94.075,94.14,94.07,94.115,64
20160901|2016-06-05 19:30,6,94.135,94.145,94.1,94.1,60
20160901|2016-06-05 20:00,6,94.1,94.12,94.1,94.1,39
20160901|2016-06-05 20:30,6,94.11,94.14,94.1,94.135,143
20160901|2016-06-05 21:00,6,94.13,94.155,94.13,94.155,115
20160901|2016-06-05 21:30,6,94.155,94.19,94.15,94.185,173
20160901|2016-06-05 22:00,6,94.195,94.235,94.195,94.22,531
20160901|2016-06-05 22:30,6,94.235,94.24,94.22,94.225,20
20160901|2016-06-05 23:00,6,94.22,94.24,94.21,94.22,21
20160901|2016-06-05 23:30,6,94.2,94.2,94.2,94.2,24
20160901|2016-06-06 00:00,6,94.195,94.195,94.19,94.19,6
20160901|2016-06-06 00:30,6,94.2,94.225,94.2,94.205,34
20160901|2016-06-06 01:00,6,94.21,94.24,94.205,94.24,31
20160901|2016-06-06 01:30,6,94.24,94.255,94.235,94.235,36
20160901|2016-06-06 02:00,6,94.255,94.26,94.13,94.135,88
20160901|2016-06-06 02:30,6,94.105,94.14,94.08,94.14,20
20160901|2016-06-06 03:00,6,94.08,94.125,94.055,94.125,308
20160901|2016-06-06 03:30,6,94.115,94.135,94.07,94.135,131
20160901|2016-06-06 04:00,6,94.115,94.165,94.11,94.11,170
20160901|2016-06-06 04:30,6,94.125,94.21,94.125,94.21,49
20160901|2016-06-06 05:00,6,94.215,94.245,94.215,94.245,4
20160901|2016-06-06 05:30,6,94.23,94.27,94.23,94.25,26
20160901|2016-06-06 06:00,6,94.25,94.26,94.16,94.165,100
20160901|2016-06-06 06:30,6,94.165,94.185,94.15,94.185,161
20160901|2016-06-06 07:00,6,94.19,94.2,94.055,94.055,309
20160901|2016-06-06 07:30,6,94.065,94.14,94.035,94.11,143
20160901|2016-06-06 08:00,6,94.11,94.115,94.06,94.075,226
20160901|2016-06-06 08:30,6,94.07,94.095,94.03,94.05,123
20160901|2016-06-06 09:00,6,94.05,94.05,93.975,94.01,887
20160901|2016-06-06 09:30,6,93.985,94.01,93.925,93.95,347
20160901|2016-06-06 10:00,6,93.925,93.94,93.89,93.94,97
20160901|2016-06-06 10:30,6,93.935,94.015,93.935,94.01,56
20160901|2016-06-06 11:00,6,94,94.045,93.99,94.03,30
20160901|2016-06-06 11:30,6,94.01,94.225,93.79,93.83,376
20160901|2016-06-06 12:00,6,93.82,93.875,93.73,93.875,687
20160901|2016-06-06 12:30,6,93.88,93.955,93.85,93.91,124
20160901|2016-06-06 13:00,6,93.905,93.945,93.895,93.905,191
20160901|2016-06-06 13:30,6,93.905,93.905,93.855,93.855,140
20160901|2016-06-06 14:00,6,93.865,93.915,93.855,93.915,52
20160901|2016-06-06 14:30,6,93.93,93.94,93.92,93.92,14
20160901|2016-06-06 15:00,6,93.96,93.975,93.955,93.96,12
20160901|2016-06-06 15:30,6,93.965,94.01,93.965,94.01,8
20160901|2016-06-06 19:00,7,93.945,93.945,93.905,93.92,107
20160901|2016-06-06 19:30,7,93.925,93.975,93.915,93.965,149
20160901|2016-06-06 20:00,7,93.955,93.98,93.95,93.98,19
20160901|2016-06-06 20:30,7,93.985,94.03,93.98,94.03,46
20160901|2016-06-06 21:00,7,94.02,94.05,94,94.04,88
20160901|2016-06-06 21:30,7,94.03,94.03,94.02,94.02,6
20160901|2016-06-06 22:00,7,94.025,94.045,94.02,94.025,37
20160901|2016-06-06 22:30,7,94.025,94.025,94.01,94.01,15
20160901|2016-06-06 23:00,7,94.02,94.02,93.79,93.945,93
20160901|2016-06-06 23:30,7,93.93,93.985,93.93,93.95,42
20160901|2016-06-07 00:00,7,93.945,93.995,93.945,93.975,230
20160901|2016-06-07 00:30,7,93.96,93.975,93.94,93.975,208
20160901|2016-06-07 01:00,7,93.97,93.97,93.895,93.925,55
20160901|2016-06-07 01:30,7,93.945,93.945,93.92,93.945,75
20160901|2016-06-07 02:00,7,93.93,93.93,93.835,93.89,1329
20160901|2016-06-07 02:30,7,93.9,93.91,93.87,93.875,42
20160901|2016-06-07 03:00,7,93.905,93.925,93.845,93.85,29
20160901|2016-06-07 03:30,7,93.85,93.86,93.805,93.82,31
20160901|2016-06-07 04:00,7,93.83,93.83,93.735,93.805,41
20160901|2016-06-07 04:30,7,93.805,93.825,93.78,93.825,84
20160901|2016-06-07 05:00,7,93.84,93.84,93.815,93.83,10
20160901|2016-06-07 05:30,7,93.795,93.85,93.795,93.85,69
20160901|2016-06-07 06:00,7,93.87,93.91,93.86,93.91,11
20160901|2016-06-07 06:30,7,93.93,93.96,93.915,93.94,54
20160901|2016-06-07 07:00,7,93.935,93.955,93.905,93.935,30
20160901|2016-06-07 07:30,7,93.935,93.955,93.82,93.825,110
20160901|2016-06-07 08:00,7,93.83,93.88,93.825,93.825,81
20160901|2016-06-07 08:30,7,93.84,93.89,93.81,93.83,263
20160901|2016-06-07 09:00,7,93.835,93.93,93.795,93.925,694
20160901|2016-06-07 09:30,7,93.925,93.98,93.87,93.87,188
20160901|2016-06-07 10:00,7,93.88,93.905,93.85,93.895,168
20160901|2016-06-07 10:30,7,93.895,93.905,93.855,93.89,79
20160901|2016-06-07 11:00,7,93.885,93.9,93.86,93.895,33
20160901|2016-06-07 11:30,7,93.895,93.93,93.89,93.925,185
20160901|2016-06-07 12:00,7,93.905,93.93,93.84,93.85,131
20160901|2016-06-07 12:30,7,93.85,93.86,93.815,93.815,135
20160901|2016-06-07 13:00,7,93.81,93.81,93.785,93.79,216
20160901|2016-06-07 13:30,7,93.795,93.82,93.775,93.79,151
20160901|2016-06-07 14:00,7,93.795,93.825,93.795,93.81,31
20160901|2016-06-07 14:30,7,93.81,93.835,93.79,93.835,39
20160901|2016-06-07 15:00,7,93.84,93.85,93.84,93.84,7
20160901|2016-06-07 15:30,7,93.83,93.85,93.795,93.795,15
20160901|2016-06-07 19:00,8,93.835,93.84,93.78,93.795,39
20160901|2016-06-07 19:30,8,93.8,93.82,93.745,93.745,114
20160901|2016-06-07 20:00,8,93.745,93.745,93.695,93.74,85
20160901|2016-06-07 20:30,8,93.735,93.735,93.68,93.685,61
20160901|2016-06-07 21:00,8,93.685,93.72,93.685,93.7,65
20160901|2016-06-07 21:30,8,93.7,93.71,93.7,93.71,95
20160901|2016-06-07 22:00,8,93.725,93.74,93.715,93.725,24
20160901|2016-06-07 22:30,8,93.74,93.77,93.735,93.76,21
20160901|2016-06-07 23:00,8,93.75,93.76,93.74,93.74,20
20160901|2016-06-07 23:30,8,93.74,93.745,93.695,93.7,68
20160901|2016-06-08 00:00,8,93.675,93.685,93.67,93.675,14
20160901|2016-06-08 00:30,8,93.675,93.715,93.67,93.705,63
20160901|2016-06-08 01:00,8,93.73,93.78,93.71,93.77,35
20160901|2016-06-08 01:30,8,93.76,93.765,93.705,93.71,53
20160901|2016-06-08 02:00,8,93.72,93.72,93.69,93.69,40
20160901|2016-06-08 02:30,8,93.71,93.735,93.7,93.715,13
20160901|2016-06-08 03:00,8,93.75,93.75,93.7,93.71,92
20160901|2016-06-08 03:30,8,93.685,93.71,93.68,93.7,79
20160901|2016-06-08 04:00,8,93.71,93.74,93.705,93.74,132
20160901|2016-06-08 04:30,8,93.73,93.73,93.7,93.7,44
20160901|2016-06-08 05:00,8,93.715,93.73,93.7,93.705,61
20160901|2016-06-08 05:30,8,93.685,93.695,93.64,93.64,109
20160901|2016-06-08 06:00,8,93.63,93.635,93.59,93.615,122
20160901|2016-06-08 06:30,8,93.615,93.625,93.525,93.555,106
20160901|2016-06-08 07:00,8,93.55,93.625,93.515,93.555,271
20160901|2016-06-08 07:30,8,93.55,93.555,93.485,93.52,199
20160901|2016-06-08 08:00,8,93.525,93.545,93.455,93.455,194
20160901|2016-06-08 08:30,8,93.455,93.475,93.39,93.43,1042
20160901|2016-06-08 09:00,8,93.435,93.47,93.385,93.46,780
20160901|2016-06-08 09:30,8,93.46,93.495,93.41,93.485,377
20160901|2016-06-08 10:00,8,93.485,93.54,93.47,93.47,398
20160901|2016-06-08 10:30,8,93.47,93.485,93.435,93.46,151
20160901|2016-06-08 11:00,8,93.465,93.5,93.405,93.46,301
20160901|2016-06-08 11:30,8,93.465,93.485,93.43,93.485,532
20160901|2016-06-08 12:00,8,93.48,93.5,93.465,93.5,167
20160901|2016-06-08 12:30,8,93.505,93.525,93.49,93.49,190
20160901|2016-06-08 13:00,8,93.49,93.555,93.49,93.55,248
20160901|2016-06-08 13:30,8,93.525,93.605,93.505,93.595,1454
20160901|2016-06-08 14:00,8,93.595,93.595,93.56,93.575,1115
20160901|2016-06-08 14:30,8,93.595,93.62,93.59,93.595,48
20160901|2016-06-08 15:00,8,93.605,93.61,93.58,93.58,22
20160901|2016-06-08 15:30,8,93.59,93.61,93.58,93.605,43
20160901|2016-06-08 19:00,9,93.535,93.535,93.48,93.51,70
20160901|2016-06-08 19:30,9,93.52,93.535,93.475,93.535,42
20160901|2016-06-08 20:00,9,93.55,93.575,93.515,93.52,33
20160901|2016-06-08 20:30,9,93.52,93.53,93.44,93.45,134
20160901|2016-06-08 21:00,9,93.455,93.48,93.445,93.445,29
20160901|2016-06-08 21:30,9,93.455,93.455,93.43,93.44,22
20160901|2016-06-08 22:00,9,93.445,93.45,93.435,93.45,7
20160901|2016-06-08 22:30,9,93.455,93.5,93.455,93.5,44
20160901|2016-06-08 23:00,9,93.51,93.515,93.49,93.51,14
20160901|2016-06-08 23:30,9,93.51,93.515,93.49,93.5,10
20160901|2016-06-09 00:00,9,93.485,93.545,93.485,93.545,39
20160901|2016-06-09 00:30,9,93.53,93.545,93.52,93.545,255
20160901|2016-06-09 01:00,9,93.545,93.575,93.52,93.545,79
20160901|2016-06-09 01:30,9,93.56,93.565,93.485,93.54,111
20160901|2016-06-09 02:00,9,93.535,93.58,93.51,93.575,443
20160901|2016-06-09 02:30,9,93.57,93.69,93.555,93.665,803
20160901|2016-06-09 03:00,9,93.66,93.83,93.65,93.775,672
20160901|2016-06-09 03:30,9,93.77,93.77,93.73,93.75,535
20160901|2016-06-09 04:00,9,93.755,93.825,93.755,93.785,376
20160901|2016-06-09 04:30,9,93.795,93.825,93.78,93.79,652
20160901|2016-06-09 05:00,9,93.8,93.89,93.8,93.85,421
20160901|2016-06-09 05:30,9,93.86,93.895,93.83,93.88,292
20160901|2016-06-09 06:00,9,93.885,93.955,93.865,93.895,268
20160901|2016-06-09 06:30,9,93.895,93.93,93.895,93.915,128
20160901|2016-06-09 07:00,9,93.915,93.925,93.83,93.855,543
20160901|2016-06-09 07:30,9,93.855,93.99,93.835,93.97,1051
20160901|2016-06-09 08:00,9,93.98,94.065,93.96,94,1423
20160901|2016-06-09 08:30,9,94,94.025,93.93,93.99,1055
20160901|2016-06-09 09:00,9,93.995,94.11,93.995,94.105,1035
20160901|2016-06-09 09:30,9,94.1,94.105,93.985,93.99,785
20160901|2016-06-09 10:00,9,93.995,93.995,93.91,93.97,796
20160901|2016-06-09 10:30,9,93.965,94.005,93.935,93.985,471
20160901|2016-06-09 11:00,9,93.985,94.09,93.985,94.075,568
20160901|2016-06-09 11:30,9,94.06,94.075,94.02,94.04,369
20160901|2016-06-09 12:00,9,94.04,94.07,94.02,94.035,363
20160901|2016-06-09 12:30,9,94.03,94.05,94.005,94.02,281
20160901|2016-06-09 13:00,9,94.025,94.025,93.975,94.01,395
20160901|2016-06-09 13:30,9,94.005,94.015,93.965,93.98,506
20160901|2016-06-09 14:00,9,93.98,94.005,93.97,93.995,156
20160901|2016-06-09 14:30,9,94,94.075,94,94.075,389
20160901|2016-06-09 15:00,9,94.065,94.11,94.06,94.11,106
20160901|2016-06-09 15:30,9,94.12,94.15,94.095,94.15,47
20160901|2016-06-09 19:00,10,94.18,94.26,94.145,94.235,482
20160901|2016-06-09 19:30,10,94.235,94.255,94.21,94.245,191
20160901|2016-06-09 20:00,10,94.235,94.245,94.215,94.225,46
20160901|2016-06-09 20:30,10,94.23,94.25,94.22,94.22,171
20160901|2016-06-09 21:00,10,94.22,94.24,94.21,94.24,32
20160901|2016-06-09 21:30,10,94.245,94.255,94.24,94.255,88
20160901|2016-06-09 22:00,10,94.255,94.27,94.24,94.245,71
20160901|2016-06-09 22:30,10,94.245,94.25,94.215,94.225,96
20160901|2016-06-09 23:00,10,94.22,94.24,94.22,94.22,82
20160901|2016-06-09 23:30,10,94.225,94.28,94.225,94.255,131
20160901|2016-06-10 00:00,10,94.255,94.26,94.225,94.23,159
20160901|2016-06-10 00:30,10,94.24,94.26,94.21,94.21,114
20160901|2016-06-10 01:00,10,94.21,94.24,94.17,94.19,288
20160901|2016-06-10 01:30,10,94.19,94.255,94.16,94.22,134
20160901|2016-06-10 02:00,10,94.215,94.245,94.085,94.12,584
20160901|2016-06-10 02:30,10,94.115,94.155,94.095,94.145,407
20160901|2016-06-10 03:00,10,94.135,94.205,94.085,94.18,628
20160901|2016-06-10 03:30,10,94.19,94.265,94.19,94.24,298
20160901|2016-06-10 04:00,10,94.245,94.27,94.225,94.24,474
20160901|2016-06-10 04:30,10,94.24,94.345,94.225,94.32,656
20160901|2016-06-10 05:00,10,94.315,94.34,94.28,94.28,462
20160901|2016-06-10 05:30,10,94.285,94.285,94.23,94.255,242
20160901|2016-06-10 06:00,10,94.265,94.275,94.24,94.24,252
20160901|2016-06-10 06:30,10,94.24,94.285,94.22,94.28,283
20160901|2016-06-10 07:00,10,94.28,94.295,94.22,94.255,595
20160901|2016-06-10 07:30,10,94.25,94.25,94.15,94.225,1177
20160901|2016-06-10 08:00,10,94.225,94.305,94.215,94.305,786
20160901|2016-06-10 08:30,10,94.305,94.44,94.255,94.38,1468
20160901|2016-06-10 09:00,10,94.38,94.445,94.305,94.43,1453
20160901|2016-06-10 09:30,10,94.425,94.455,94.34,94.345,1353
20160901|2016-06-10 10:00,10,94.35,94.435,94.31,94.41,1029
20160901|2016-06-10 10:30,10,94.41,94.515,94.41,94.48,1005
20160901|2016-06-10 11:00,10,94.48,94.51,94.44,94.5,583
20160901|2016-06-10 11:30,10,94.5,94.54,94.475,94.51,440
20160901|2016-06-10 12:00,10,94.505,94.56,94.495,94.52,1048
20160901|2016-06-10 12:30,10,94.53,94.79,94.51,94.655,3083
20160901|2016-06-10 13:00,10,94.66,94.715,94.615,94.63,1438
20160901|2016-06-10 13:30,10,94.635,94.68,94.6,94.645,1254
20160901|2016-06-10 14:00,10,94.64,94.66,94.59,94.635,209
20160901|2016-06-10 14:30,10,94.64,94.68,94.62,94.68,294
20160901|2016-06-10 15:00,10,94.67,94.685,94.655,94.665,124
20160901|2016-06-10 15:30,10,94.66,94.735,94.65,94.735,204
20160901|2016-06-12 17:00,13,94.735,94.755,94.705,94.72,87
20160901|2016-06-12 17:30,13,94.735,94.74,94.705,94.715,32
20160901|2016-06-12 18:00,13,94.75,94.76,94.73,94.73,28
20160901|2016-06-12 18:30,13,94.73,94.835,94.73,94.8,255
20160901|2016-06-12 19:00,13,94.805,94.805,94.72,94.725,209
20160901|2016-06-12 19:30,13,94.715,94.755,94.705,94.735,125
20160901|2016-06-12 20:00,13,94.735,94.835,94.735,94.815,479
20160901|2016-06-12 20:30,13,94.82,94.825,94.76,94.76,295
20160901|2016-06-12 21:00,13,94.765,94.78,94.73,94.76,139
20160901|2016-06-12 21:30,13,94.755,94.765,94.73,94.765,485
20160901|2016-06-12 22:00,13,94.765,94.78,94.75,94.75,118
20160901|2016-06-12 22:30,13,94.75,94.76,94.71,94.725,526
20160901|2016-06-12 23:00,13,94.725,94.74,94.71,94.73,78
20160901|2016-06-12 23:30,13,94.735,94.74,94.705,94.71,88
20160901|2016-06-13 00:00,13,94.72,94.725,94.655,94.69,242
20160901|2016-06-13 00:30,13,94.685,94.71,94.67,94.68,127
20160901|2016-06-13 01:00,13,94.67,94.67,94.59,94.615,442
20160901|2016-06-13 01:30,13,94.61,94.655,94.6,94.64,302
20160901|2016-06-13 02:00,13,94.64,94.67,94.565,94.64,587
20160901|2016-06-13 02:30,13,94.645,94.69,94.6,94.6,465
20160901|2016-06-13 03:00,13,94.595,94.615,94.56,94.6,394
20160901|2016-06-13 03:30,13,94.605,94.655,94.565,94.59,537
20160901|2016-06-13 04:00,13,94.575,94.61,94.57,94.595,408
20160901|2016-06-13 04:30,13,94.595,94.65,94.58,94.63,409
20160901|2016-06-13 05:00,13,94.625,94.635,94.595,94.605,589
20160901|2016-06-13 05:30,13,94.605,94.605,94.55,94.58,318
20160901|2016-06-13 06:00,13,94.575,94.585,94.525,94.57,291
20160901|2016-06-13 06:30,13,94.575,94.59,94.515,94.57,221
20160901|2016-06-13 07:00,13,94.565,94.635,94.56,94.63,786
20160901|2016-06-13 07:30,13,94.635,94.675,94.57,94.675,567
20160901|2016-06-13 08:00,13,94.68,94.775,94.67,94.695,1031
20160901|2016-06-13 08:30,13,94.695,94.7,94.52,94.52,3169
20160901|2016-06-13 09:00,13,94.515,94.535,94.365,94.415,1624
20160901|2016-06-13 09:30,13,94.41,94.44,94.29,94.325,2559
20160901|2016-06-13 10:00,13,94.325,94.415,94.31,94.375,1107
20160901|2016-06-13 10:30,13,94.38,94.47,94.36,94.47,1430
20160901|2016-06-13 11:00,13,94.47,94.485,94.355,94.485,3233
20160901|2016-06-13 11:30,13,94.475,94.475,94.395,94.435,594
20160901|2016-06-13 12:00,13,94.435,94.46,94.4,94.425,313
20160901|2016-06-13 12:30,13,94.435,94.46,94.43,94.43,394
20160901|2016-06-13 13:00,13,94.435,94.44,94.38,94.395,175
20160901|2016-06-13 13:30,13,94.395,94.43,94.37,94.42,586
20160901|2016-06-13 14:00,13,94.42,94.45,94.415,94.43,130
20160901|2016-06-13 14:30,13,94.435,94.45,94.405,94.405,302
20160901|2016-06-13 15:00,13,94.41,94.42,94.385,94.42,140
20160901|2016-06-13 15:30,13,94.41,94.45,94.405,94.45,82
20160901|2016-06-13 19:00,14,94.48,94.505,94.465,94.485,180
20160901|2016-06-13 19:30,14,94.485,94.49,94.41,94.41,179
20160901|2016-06-13 20:00,14,94.405,94.43,94.395,94.415,117
20160901|2016-06-13 20:30,14,94.41,94.435,94.41,94.425,91
20160901|2016-06-13 21:00,14,94.43,94.445,94.415,94.445,44
20160901|2016-06-13 21:30,14,94.44,94.46,94.43,94.43,82
20160901|2016-06-13 22:00,14,94.425,94.45,94.425,94.435,34
20160901|2016-06-13 22:30,14,94.435,94.455,94.43,94.45,35
20160901|2016-06-13 23:00,14,94.445,94.47,94.445,94.445,51
20160901|2016-06-13 23:30,14,94.45,94.485,94.45,94.475,99
20160901|2016-06-14 00:00,14,94.475,94.495,94.45,94.48,94
20160901|2016-06-14 00:30,14,94.485,94.515,94.47,94.51,106
20160901|2016-06-14 01:00,14,94.51,94.55,94.455,94.525,341
20160901|2016-06-14 01:30,14,94.52,94.625,94.5,94.61,308
20160901|2016-06-14 02:00,14,94.61,94.715,94.6,94.675,1071
20160901|2016-06-14 02:30,14,94.675,94.725,94.635,94.71,605
20160901|2016-06-14 03:00,14,94.715,94.75,94.67,94.725,474
20160901|2016-06-14 03:30,14,94.73,94.82,94.725,94.785,1034
20160901|2016-06-14 04:00,14,94.785,94.915,94.77,94.88,994
20160901|2016-06-14 04:30,14,94.875,94.97,94.87,94.93,806
20160901|2016-06-14 05:00,14,94.93,94.945,94.81,94.825,528
20160901|2016-06-14 05:30,14,94.825,94.88,94.805,94.86,278
20160901|2016-06-14 06:00,14,94.86,94.86,94.8,94.845,337
20160901|2016-06-14 06:30,14,94.84,94.9,94.83,94.9,397
20160901|2016-06-14 07:00,14,94.89,94.92,94.86,94.895,582
20160901|2016-06-14 07:30,14,94.9,94.98,94.78,94.82,1281
20160901|2016-06-14 08:00,14,94.82,94.885,94.755,94.87,821
20160901|2016-06-14 08:30,14,94.87,95.025,94.865,95.015,1685
20160901|2016-06-14 09:00,14,95.025,95.12,95.025,95.075,2342
20160901|2016-06-14 09:30,14,95.075,95.14,94.985,94.985,1461
20160901|2016-06-14 10:00,14,94.99,95.075,94.97,95.045,1083
20160901|2016-06-14 10:30,14,95.05,95.05,94.92,95.015,805
20160901|2016-06-14 11:00,14,95.015,95.035,94.97,95.015,550
20160901|2016-06-14 11:30,14,95.015,95.035,94.945,94.975,719
20160901|2016-06-14 12:00,14,94.98,94.99,94.91,94.955,333
20160901|2016-06-14 12:30,14,94.96,95.025,94.955,94.97,513
20160901|2016-06-14 13:00,14,94.975,95.025,94.965,95.02,530
20160901|2016-06-14 13:30,14,95.015,95.05,95.01,95.04,473
20160901|2016-06-14 14:00,14,95.04,95.085,94.995,95.025,538
20160901|2016-06-14 14:30,14,95.025,95.085,95.02,95.055,292
20160901|2016-06-14 15:00,14,95.05,95.055,95.025,95.03,105
20160901|2016-06-14 15:30,14,95.03,95.04,95.02,95.03,40
20160901|2016-06-14 19:00,15,95.02,95.03,95,95.02,172
20160901|2016-06-14 19:30,15,95.015,95.095,95.005,95.07,321
20160901|2016-06-14 20:00,15,95.08,95.135,95.06,95.13,161
20160901|2016-06-14 20:30,15,95.135,95.15,95.095,95.095,263
20160901|2016-06-14 21:00,15,95.09,95.09,95.06,95.07,111
20160901|2016-06-14 21:30,15,95.065,95.08,95.06,95.08,47
20160901|2016-06-14 22:00,15,95.08,95.09,95.06,95.06,48
20160901|2016-06-14 22:30,15,95.06,95.06,95.03,95.03,58
20160901|2016-06-14 23:00,15,95.025,95.055,95.025,95.04,42
20160901|2016-06-14 23:30,15,95.035,95.04,95.015,95.015,87
20160901|2016-06-15 00:00,15,95.025,95.07,95.025,95.025,98
20160901|2016-06-15 00:30,15,95.03,95.04,95.005,95.025,74
20160901|2016-06-15 01:00,15,95.025,95.085,94.93,94.95,710
20160901|2016-06-15 01:30,15,94.96,94.96,94.89,94.905,239
20160901|2016-06-15 02:00,15,94.915,95.025,94.875,94.995,677
20160901|2016-06-15 02:30,15,95,95.02,94.925,94.935,318
20160901|2016-06-15 03:00,15,94.94,94.96,94.93,94.95,847
20160901|2016-06-15 03:30,15,94.955,94.96,94.875,94.925,342
20160901|2016-06-15 04:00,15,94.925,94.925,94.83,94.855,619
20160901|2016-06-15 04:30,15,94.86,94.9,94.845,94.88,192
20160901|2016-06-15 05:00,15,94.875,94.915,94.855,94.91,196
20160901|2016-06-15 05:30,15,94.92,94.92,94.85,94.895,209
20160901|2016-06-15 06:00,15,94.89,94.895,94.835,94.84,446
20160901|2016-06-15 06:30,15,94.845,94.89,94.835,94.87,271
20160901|2016-06-15 07:00,15,94.88,94.895,94.825,94.85,514
20160901|2016-06-15 07:30,15,94.85,94.905,94.81,94.905,664
20160901|2016-06-15 08:00,15,94.9,94.97,94.89,94.95,617
20160901|2016-06-15 08:30,15,94.955,94.995,94.85,94.885,759
20160901|2016-06-15 09:00,15,94.88,94.905,94.775,94.795,1143
20160901|2016-06-15 09:30,15,94.79,94.865,94.755,94.8,799
20160901|2016-06-15 10:00,15,94.795,94.81,94.725,94.725,611
20160901|2016-06-15 10:30,15,94.72,94.81,94.7,94.81,361
20160901|2016-06-15 11:00,15,94.815,94.84,94.765,94.83,414
20160901|2016-06-15 11:30,15,94.835,94.87,94.81,94.85,435
20160901|2016-06-15 12:00,15,94.845,94.85,94.83,94.84,231
20160901|2016-06-15 12:30,15,94.84,94.855,94.6,94.645,556
20160901|2016-06-15 13:00,15,94.64,94.705,94.415,94.495,5139
20160901|2016-06-15 13:30,15,94.5,94.715,94.44,94.68,2007
20160901|2016-06-15 14:00,15,94.675,94.785,94.61,94.65,1876
20160901|2016-06-15 14:30,15,94.645,94.755,94.64,94.725,775
20160901|2016-06-15 15:00,15,94.725,94.725,94.65,94.665,88
20160901|2016-06-15 15:30,15,94.665,94.675,94.645,94.675,27
20160901|2016-06-15 19:00,16,94.655,94.675,94.58,94.585,224
20160901|2016-06-15 19:30,16,94.59,94.59,94.535,94.58,267
20160901|2016-06-15 20:00,16,94.565,94.6,94.535,94.6,104
20160901|2016-06-15 20:30,16,94.585,94.655,94.58,94.655,81
20160901|2016-06-15 21:00,16,94.64,94.66,94.62,94.64,293
20160901|2016-06-15 21:30,16,94.64,94.65,94.38,94.535,1115
20160901|2016-06-15 22:00,16,94.535,94.535,94.485,94.5,230
20160901|2016-06-15 22:30,16,94.485,94.555,94.485,94.52,112
20160901|2016-06-15 23:00,16,94.525,94.545,94.485,94.485,60
20160901|2016-06-15 23:30,16,94.485,94.485,94.4,94.405,485
20160901|2016-06-16 00:00,16,94.4,94.425,94.34,94.39,382
20160901|2016-06-16 00:30,16,94.39,94.445,94.36,94.4,164
20160901|2016-06-16 01:00,16,94.405,94.42,94.33,94.41,519
20160901|2016-06-16 01:30,16,94.405,94.41,94.26,94.315,1717
20160901|2016-06-16 02:00,16,94.32,94.48,94.29,94.455,648
20160901|2016-06-16 02:30,16,94.46,94.495,94.375,94.45,590
20160901|2016-06-16 03:00,16,94.45,94.535,94.445,94.465,885
20160901|2016-06-16 03:30,16,94.455,94.54,94.445,94.53,314
20160901|2016-06-16 04:00,16,94.525,94.595,94.51,94.55,361
20160901|2016-06-16 04:30,16,94.545,94.655,94.53,94.655,284
20160901|2016-06-16 05:00,16,94.65,94.835,94.65,94.785,905
20160901|2016-06-16 05:30,16,94.79,94.895,94.775,94.87,372
20160901|2016-06-16 06:00,16,94.875,95.13,94.84,95.07,2109
20160901|2016-06-16 06:30,16,95.075,95.095,94.975,95.09,921
20160901|2016-06-16 07:00,16,95.09,95.18,95.075,95.12,1293
20160901|2016-06-16 07:30,16,95.115,95.17,95.04,95.14,1795
20160901|2016-06-16 08:00,16,95.145,95.31,95.125,95.24,2181
20160901|2016-06-16 08:30,16,95.245,95.38,95.21,95.305,2037
20160901|2016-06-16 09:00,16,95.31,95.495,95.29,95.49,2792
20160901|2016-06-16 09:30,16,95.485,95.535,95.35,95.39,2954
20160901|2016-06-16 10:00,16,95.39,95.5,95.365,95.425,1502
20160901|2016-06-16 10:30,16,95.43,95.465,95.325,95.355,797
20160901|2016-06-16 11:00,16,95.35,95.355,95.045,95.07,1591
20160901|2016-06-16 11:30,16,95.075,95.12,94.725,94.93,3176
20160901|2016-06-16 12:00,16,94.935,94.935,94.695,94.74,1985
20160901|2016-06-16 12:30,16,94.74,94.835,94.68,94.825,954
20160901|2016-06-16 13:00,16,94.825,94.825,94.605,94.73,1358
20160901|2016-06-16 13:30,16,94.725,94.76,94.665,94.705,1128
20160901|2016-06-16 14:00,16,94.71,94.79,94.69,94.775,881
20160901|2016-06-16 14:30,16,94.785,94.79,94.675,94.685,697
20160901|2016-06-16 15:00,16,94.68,94.715,94.68,94.71,146
20160901|2016-06-16 15:30,16,94.72,94.775,94.685,94.74,55
20160901|2016-06-16 19:00,17,94.49,94.59,94.455,94.535,422
20160901|2016-06-16 19:30,17,94.53,94.575,94.505,94.51,219
20160901|2016-06-16 20:00,17,94.505,94.56,94.47,94.56,216
20160901|2016-06-16 20:30,17,94.56,94.605,94.53,94.58,178
20160901|2016-06-16 21:00,17,94.58,94.58,94.515,94.52,100
20160901|2016-06-16 21:30,17,94.51,94.545,94.51,94.52,38
20160901|2016-06-16 22:00,17,94.52,94.56,94.51,94.535,70
20160901|2016-06-16 22:30,17,94.53,94.545,94.495,94.545,139
20160901|2016-06-16 23:00,17,94.53,94.575,94.53,94.575,120
20160901|2016-06-16 23:30,17,94.57,94.59,94.53,94.585,41
20160901|2016-06-17 00:00,17,94.595,94.61,94.57,94.59,86
20160901|2016-06-17 00:30,17,94.59,94.625,94.575,94.61,111
20160901|2016-06-17 01:00,17,94.61,94.665,94.555,94.655,341
20160901|2016-06-17 01:30,17,94.66,94.735,94.65,94.675,520
20160901|2016-06-17 02:00,17,94.685,94.74,94.55,94.55,538
20160901|2016-06-17 02:30,17,94.545,94.605,94.475,94.575,955
20160901|2016-06-17 03:00,17,94.585,94.62,94.5,94.5,388
20160901|2016-06-17 03:30,17,94.5,94.555,94.495,94.51,240
20160901|2016-06-17 04:00,17,94.525,94.595,94.52,94.55,264
20160901|2016-06-17 04:30,17,94.55,94.585,94.545,94.57,353
20160901|2016-06-17 05:00,17,94.565,94.59,94.515,94.53,255
20160901|2016-06-17 05:30,17,94.525,94.565,94.5,94.5,241
20160901|2016-06-17 06:00,17,94.5,94.535,94.48,94.495,475
20160901|2016-06-17 06:30,17,94.49,94.5,94.4,94.495,580
20160901|2016-06-17 07:00,17,94.495,94.535,94.46,94.46,689
20160901|2016-06-17 07:30,17,94.445,94.555,94.445,94.555,779
20160901|2016-06-17 08:00,17,94.55,94.57,94.38,94.39,770
20160901|2016-06-17 08:30,17,94.39,94.43,94.34,94.37,1313
20160901|2016-06-17 09:00,17,94.37,94.38,94.165,94.215,3565
20160901|2016-06-17 09:30,17,94.21,94.54,94.205,94.515,2551
20160901|2016-06-17 10:00,17,94.52,94.55,94.455,94.52,717
20160901|2016-06-17 10:30,17,94.52,94.56,94.465,94.48,1121
20160901|2016-06-17 11:00,17,94.47,94.47,94.355,94.37,462
20160901|2016-06-17 11:30,17,94.365,94.395,94.34,94.395,391
20160901|2016-06-17 12:00,17,94.39,94.395,94.29,94.3,543
20160901|2016-06-17 12:30,17,94.305,94.31,94.255,94.295,855
20160901|2016-06-17 13:00,17,94.295,94.3,94.195,94.22,497
20160901|2016-06-17 13:30,17,94.23,94.36,94.205,94.325,986
20160901|2016-06-17 14:00,17,94.32,94.34,94.27,94.32,443
20160901|2016-06-17 14:30,17,94.31,94.31,94.265,94.28,325
20160901|2016-06-17 15:00,17,94.28,94.295,94.275,94.285,93
20160901|2016-06-17 15:30,17,94.285,94.305,94.275,94.285,33
20160901|2016-06-19 17:00,20,94.06,94.06,93.995,94.01,190
20160901|2016-06-19 17:30,20,94.03,94.04,93.99,93.99,82
20160901|2016-06-19 18:00,20,93.98,93.98,93.875,93.875,265
20160901|2016-06-19 18:30,20,93.885,93.895,93.695,93.76,188
20160901|2016-06-19 19:00,20,93.765,93.825,93.735,93.75,367
20160901|2016-06-19 19:30,20,93.745,93.745,93.705,93.73,215
20160901|2016-06-19 20:00,20,93.73,93.775,93.715,93.75,230
20160901|2016-06-19 20:30,20,93.75,93.76,93.73,93.735,72
20160901|2016-06-19 21:00,20,93.735,93.735,93.69,93.7,115
20160901|2016-06-19 21:30,20,93.7,93.71,93.66,93.685,221
20160901|2016-06-19 22:00,20,93.68,93.68,93.615,93.635,259
20160901|2016-06-19 22:30,20,93.635,93.635,93.545,93.57,402
20160901|2016-06-19 23:00,20,93.57,93.59,93.56,93.59,70
20160901|2016-06-19 23:30,20,93.585,93.585,93.55,93.57,89
20160901|2016-06-20 00:00,20,93.57,93.63,93.565,93.62,170
20160901|2016-06-20 00:30,20,93.615,93.765,93.615,93.75,745
20160901|2016-06-20 01:00,20,93.75,93.77,93.685,93.77,536
20160901|2016-06-20 01:30,20,93.76,93.82,93.75,93.81,269
20160901|2016-06-20 02:00,20,93.8,93.805,93.685,93.69,297
20160901|2016-06-20 02:30,20,93.695,93.77,93.66,93.735,626
20160901|2016-06-20 03:00,20,93.75,93.755,93.635,93.69,332
20160901|2016-06-20 03:30,20,93.69,93.75,93.655,93.67,520
20160901|2016-06-20 04:00,20,93.675,93.765,93.665,93.73,453
20160901|2016-06-20 04:30,20,93.73,93.775,93.725,93.74,346
20160901|2016-06-20 05:00,20,93.74,93.79,93.705,93.73,137
20160901|2016-06-20 05:30,20,93.725,93.815,93.71,93.77,377
20160901|2016-06-20 06:00,20,93.775,93.805,93.755,93.765,143
20160901|2016-06-20 06:30,20,93.755,93.79,93.71,93.765,255
20160901|2016-06-20 07:00,20,93.765,93.79,93.62,93.635,952
20160901|2016-06-20 07:30,20,93.645,93.71,93.64,93.65,464
20160901|2016-06-20 08:00,20,93.645,93.645,93.555,93.615,730
20160901|2016-06-20 08:30,20,93.615,93.66,93.61,93.62,1159
20160901|2016-06-20 09:00,20,93.615,93.65,93.575,93.645,1368
20160901|2016-06-20 09:30,20,93.635,93.67,93.58,93.615,1211
20160901|2016-06-20 10:00,20,93.615,93.77,93.6,93.725,968
20160901|2016-06-20 10:30,20,93.73,93.79,93.71,93.715,938
20160901|2016-06-20 11:00,20,93.71,93.795,93.685,93.77,1100
20160901|2016-06-20 11:30,20,93.765,93.765,93.705,93.72,400
20160901|2016-06-20 12:00,20,93.725,93.835,93.705,93.725,1070
20160901|2016-06-20 12:30,20,93.725,93.76,93.67,93.74,648
20160901|2016-06-20 13:00,20,93.73,93.775,93.685,93.71,283
20160901|2016-06-20 13:30,20,93.71,93.71,93.645,93.675,576
20160901|2016-06-20 14:00,20,93.68,93.73,93.675,93.73,223
20160901|2016-06-20 14:30,20,93.725,93.75,93.71,93.72,257
20160901|2016-06-20 15:00,20,93.715,93.745,93.695,93.73,237
20160901|2016-06-20 15:30,20,93.715,93.72,93.62,93.645,110
20160901|2016-06-20 19:00,21,93.62,93.635,93.57,93.63,200
20160901|2016-06-20 19:30,21,93.635,93.64,93.58,93.585,194
20160901|2016-06-20 20:00,21,93.6,93.6,93.535,93.57,580
20160901|2016-06-20 20:30,21,93.57,93.585,93.54,93.585,246
20160901|2016-06-20 21:00,21,93.585,93.62,93.535,93.61,1700
20160901|2016-06-20 21:30,21,93.62,93.625,93.585,93.6,127
20160901|2016-06-20 22:00,21,93.595,93.605,93.565,93.575,187
20160901|2016-06-20 22:30,21,93.58,93.64,93.575,93.63,56
20160901|2016-06-20 23:00,21,93.62,93.62,93.595,93.61,25
20160901|2016-06-20 23:30,21,93.615,93.625,93.605,93.615,37
20160901|2016-06-21 00:00,21,93.615,93.615,93.58,93.6,229
20160901|2016-06-21 00:30,21,93.605,93.62,93.575,93.615,276
20160901|2016-06-21 01:00,21,93.615,93.635,93.585,93.635,312
20160901|2016-06-21 01:30,21,93.62,93.62,93.56,93.57,84
20160901|2016-06-21 02:00,21,93.57,93.57,93.5,93.525,468
20160901|2016-06-21 02:30,21,93.52,93.6,93.52,93.55,169
20160901|2016-06-21 03:00,21,93.54,93.58,93.5,93.57,348
20160901|2016-06-21 03:30,21,93.57,93.59,93.48,93.515,311
20160901|2016-06-21 04:00,21,93.515,93.555,93.5,93.535,200
20160901|2016-06-21 04:30,21,93.54,93.55,93.475,93.5,138
20160901|2016-06-21 05:00,21,93.495,93.52,93.47,93.52,160
20160901|2016-06-21 05:30,21,93.505,93.65,93.505,93.61,235
20160901|2016-06-21 06:00,21,93.615,93.695,93.615,93.69,290
20160901|2016-06-21 06:30,21,93.685,93.715,93.615,93.715,202
20160901|2016-06-21 07:00,21,93.71,93.72,93.655,93.655,418
20160901|2016-06-21 07:30,21,93.66,93.885,93.66,93.885,1594
20160901|2016-06-21 08:00,21,93.88,93.99,93.76,93.895,2861
20160901|2016-06-21 08:30,21,93.89,94.15,93.875,94.115,2195
20160901|2016-06-21 09:00,21,94.115,94.145,94,94.055,1917
20160901|2016-06-21 09:30,21,94.055,94.055,93.875,93.96,1258
20160901|2016-06-21 10:00,21,93.96,94.015,93.885,94.015,606
20160901|2016-06-21 10:30,21,94.015,94.05,93.98,94.015,322
20160901|2016-06-21 11:00,21,94.01,94.075,94,94.07,241
20160901|2016-06-21 11:30,21,94.075,94.1,94.045,94.045,240
20160901|2016-06-21 12:00,21,94.05,94.075,94.01,94.015,522
20160901|2016-06-21 12:30,21,94.015,94.04,93.99,94.015,227
20160901|2016-06-21 13:00,21,94.015,94.06,93.99,94.05,179
20160901|2016-06-21 13:30,21,94.05,94.085,94.03,94.065,444
20160901|2016-06-21 14:00,21,94.065,94.125,94.055,94.105,407
20160901|2016-06-21 14:30,21,94.105,94.15,94.09,94.145,211
20160901|2016-06-21 15:00,21,94.15,94.19,94.125,94.125,203
20160901|2016-06-21 15:30,21,94.11,94.195,94.095,94.195,65
20160901|2016-06-21 19:00,22,94.12,94.13,94.1,94.11,116
20160901|2016-06-21 19:30,22,94.12,94.18,94.1,94.145,112
20160901|2016-06-21 20:00,22,94.125,94.14,94.085,94.105,47
20160901|2016-06-21 20:30,22,94.1,94.115,94.07,94.08,24
20160901|2016-06-21 21:00,22,94.09,94.09,94.03,94.035,94
20160901|2016-06-21 21:30,22,94.045,94.045,93.965,93.975,95
20160901|2016-06-21 22:00,22,93.98,93.98,93.935,93.96,92
20160901|2016-06-21 22:30,22,93.95,93.975,93.94,93.945,42
20160901|2016-06-21 23:00,22,93.965,93.98,93.95,93.98,13
20160901|2016-06-21 23:30,22,93.985,93.99,93.965,93.985,38
20160901|2016-06-22 00:00,22,93.985,94.03,93.985,94.03,33
20160901|2016-06-22 00:30,22,94.03,94.045,94.02,94.035,43
20160901|2016-06-22 01:00,22,94.04,94.055,93.975,94.02,247
20160901|2016-06-22 01:30,22,94.02,94.055,93.925,93.945,119
20160901|2016-06-22 02:00,22,93.94,93.98,93.885,93.905,259
20160901|2016-06-22 02:30,22,93.905,93.985,93.905,93.935,163
20160901|2016-06-22 03:00,22,93.955,93.965,93.92,93.92,143
20160901|2016-06-22 03:30,22,93.94,93.96,93.905,93.945,149
20160901|2016-06-22 04:00,22,93.955,93.985,93.94,93.95,205
20160901|2016-06-22 04:30,22,93.955,93.965,93.82,93.85,196
20160901|2016-06-22 05:00,22,93.85,93.86,93.785,93.81,287
20160901|2016-06-22 05:30,22,93.82,93.85,93.775,93.83,268
20160901|2016-06-22 06:00,22,93.83,93.855,93.77,93.84,275
20160901|2016-06-22 06:30,22,93.84,93.89,93.825,93.885,159
20160901|2016-06-22 07:00,22,93.88,93.915,93.81,93.86,514
20160901|2016-06-22 07:30,22,93.86,93.86,93.665,93.67,1044
20160901|2016-06-22 08:00,22,93.66,93.735,93.615,93.73,810
20160901|2016-06-22 08:30,22,93.725,93.78,93.63,93.665,1033
20160901|2016-06-22 09:00,22,93.655,93.705,93.5,93.69,2119
20160901|2016-06-22 09:30,22,93.69,93.945,93.69,93.93,1003
20160901|2016-06-22 10:00,22,93.925,93.955,93.845,93.895,827
20160901|2016-06-22 10:30,22,93.89,93.99,93.865,93.885,1329
20160901|2016-06-22 11:00,22,93.885,93.885,93.73,93.73,322
20160901|2016-06-22 11:30,22,93.72,93.745,93.65,93.745,523
20160901|2016-06-22 12:00,22,93.74,93.83,93.715,93.755,820
20160901|2016-06-22 12:30,22,93.75,93.89,93.735,93.83,339
20160901|2016-06-22 13:00,22,93.83,93.89,93.785,93.785,416
20160901|2016-06-22 13:30,22,93.78,93.825,93.75,93.76,485
20160901|2016-06-22 14:00,22,93.765,93.805,93.75,93.8,277
20160901|2016-06-22 14:30,22,93.805,93.815,93.75,93.8,220
20160901|2016-06-22 15:00,22,93.8,93.85,93.795,93.845,50
20160901|2016-06-22 15:30,22,93.83,93.83,93.765,93.805,78
20160901|2016-06-22 19:00,23,93.62,93.67,93.595,93.665,88
20160901|2016-06-22 19:30,23,93.65,93.65,93.565,93.585,99
20160901|2016-06-22 20:00,23,93.585,93.61,93.565,93.565,79
20160901|2016-06-22 20:30,23,93.56,93.585,93.5,93.585,260
20160901|2016-06-22 21:00,23,93.585,93.585,93.515,93.56,66
20160901|2016-06-22 21:30,23,93.57,93.575,93.52,93.54,39
20160901|2016-06-22 22:00,23,93.535,93.545,93.52,93.525,175
20160901|2016-06-22 22:30,23,93.53,93.53,93.48,93.505,199
20160901|2016-06-22 23:00,23,93.505,93.535,93.505,93.52,41
20160901|2016-06-22 23:30,23,93.525,93.57,93.525,93.555,28
20160901|2016-06-23 00:00,23,93.56,93.565,93.525,93.55,33
20160901|2016-06-23 00:30,23,93.545,93.545,93.49,93.505,221
20160901|2016-06-23 01:00,23,93.505,93.6,93.49,93.51,541
20160901|2016-06-23 01:30,23,93.515,93.58,93.5,93.555,186
20160901|2016-06-23 02:00,23,93.55,93.58,93.515,93.55,208
20160901|2016-06-23 02:30,23,93.555,93.675,93.54,93.665,597
20160901|2016-06-23 03:00,23,93.66,93.66,93.54,93.55,496
20160901|2016-06-23 03:30,23,93.545,93.56,93.42,93.425,357
20160901|2016-06-23 04:00,23,93.425,93.475,93.125,93.19,2587
20160901|2016-06-23 04:30,23,93.19,93.29,93.16,93.17,1000
20160901|2016-06-23 05:00,23,93.18,93.19,93.05,93.13,1656
20160901|2016-06-23 05:30,23,93.135,93.24,93.025,93.185,1082
20160901|2016-06-23 06:00,23,93.18,93.335,93.12,93.21,1421
20160901|2016-06-23 06:30,23,93.215,93.295,93.21,93.25,672
20160901|2016-06-23 07:00,23,93.245,93.29,93.18,93.2,1127
20160901|2016-06-23 07:30,23,93.195,93.28,93.16,93.23,906
20160901|2016-06-23 08:00,23,93.245,93.34,93.235,93.27,1235
20160901|2016-06-23 08:30,23,93.27,93.44,93.265,93.415,2262
20160901|2016-06-23 09:00,23,93.375,93.46,93.295,93.455,1743
20160901|2016-06-23 09:30,23,93.455,93.54,93.4,93.525,2837
20160901|2016-06-23 10:00,23,93.53,93.59,93.48,93.5,1242
20160901|2016-06-23 10:30,23,93.495,93.495,93.345,93.44,708
20160901|2016-06-23 11:00,23,93.44,93.55,93.42,93.535,370
20160901|2016-06-23 11:30,23,93.53,93.55,93.49,93.525,432
20160901|2016-06-23 12:00,23,93.525,93.53,93.44,93.505,309
20160901|2016-06-23 12:30,23,93.5,93.525,93.465,93.495,414
20160901|2016-06-23 13:00,23,93.505,93.58,93.5,93.53,398
20160901|2016-06-23 13:30,23,93.525,93.555,93.505,93.54,437
20160901|2016-06-23 14:00,23,93.535,93.605,93.52,93.57,314
20160901|2016-06-23 14:30,23,93.56,93.59,93.26,93.325,1407
20160901|2016-06-23 15:00,23,93.32,93.435,93.275,93.315,495
20160901|2016-06-23 15:30,23,93.31,93.405,93.275,93.38,422
20160901|2016-06-23 19:00,24,93.75,93.93,93.73,93.9,1096
20160901|2016-06-23 19:30,24,93.93,94.23,93.8,94.165,770
20160901|2016-06-23 20:00,24,94.2,94.97,94.11,94.295,2755
20160901|2016-06-23 20:30,24,94.3,94.355,94.015,94.28,713
20160901|2016-06-23 21:00,24,94.305,95.22,94.205,95.04,2352
20160901|2016-06-23 21:30,24,95.03,95.95,94.73,95.915,5566
20160901|2016-06-23 22:00,24,95.9,96.125,95.66,96.125,3219
20160901|2016-06-23 22:30,24,96.13,96.7,95.93,96.305,3819
20160901|2016-06-23 23:00,24,96.285,96.365,95.94,96.31,1282
20160901|2016-06-23 23:30,24,96.295,96.545,95.975,96.545,911
20160901|2016-06-24 00:00,24,96.52,96.635,96.43,96.445,561
20160901|2016-06-24 00:30,24,96.44,96.475,95.99,96,1561
20160901|2016-06-24 01:00,24,96.025,96.16,95.61,96.02,2600
20160901|2016-06-24 01:30,24,96.005,96.07,95.625,96.05,2307
20160901|2016-06-24 02:00,24,96.04,96.105,95.785,95.8,1487
20160901|2016-06-24 02:30,24,95.805,95.805,95.085,95.29,1469
20160901|2016-06-24 03:00,24,95.295,95.575,95.255,95.335,1146
20160901|2016-06-24 03:30,24,95.335,95.455,95.065,95.415,583
20160901|2016-06-24 04:00,24,95.46,95.515,95.325,95.39,377
20160901|2016-06-24 04:30,24,95.39,95.535,95.355,95.45,398
20160901|2016-06-24 05:00,24,95.46,95.88,95.4,95.825,872
20160901|2016-06-24 05:30,24,95.83,95.94,95.815,95.92,857
20160901|2016-06-24 06:00,24,95.92,95.95,95.8,95.92,379
20160901|2016-06-24 06:30,24,95.92,96.03,95.895,95.955,901
20160901|2016-06-24 07:00,24,95.965,96.03,95.72,95.745,2573
20160901|2016-06-24 07:30,24,95.72,95.945,95.65,95.91,2807
20160901|2016-06-24 08:00,24,95.91,96.055,95.8,95.925,2198
20160901|2016-06-24 08:30,24,95.93,95.955,95.55,95.785,4049
20160901|2016-06-24 09:00,24,95.805,95.9,95.455,95.575,3073
20160901|2016-06-24 09:30,24,95.58,95.6,95.325,95.505,2316
20160901|2016-06-24 10:00,24,95.505,95.73,95.415,95.52,2274
20160901|2016-06-24 10:30,24,95.52,95.635,95.425,95.54,942
20160901|2016-06-24 11:00,24,95.55,95.73,95.41,95.62,1007
20160901|2016-06-24 11:30,24,95.61,95.63,95.155,95.245,1678
20160901|2016-06-24 12:00,24,95.245,95.375,95.2,95.2,507
20160901|2016-06-24 12:30,24,95.2,95.275,95.11,95.255,650
20160901|2016-06-24 13:00,24,95.27,95.415,95.25,95.415,858
20160901|2016-06-24 13:30,24,95.43,95.61,95.38,95.585,934
20160901|2016-06-24 14:00,24,95.585,95.605,95.495,95.555,392
20160901|2016-06-24 14:30,24,95.55,95.795,95.475,95.79,734
20160901|2016-06-24 15:00,24,95.79,95.8,95.59,95.67,275
20160901|2016-06-24 15:30,24,95.67,95.79,95.525,95.675,113
20160901|2016-06-26 17:00,27,96.115,96.22,96.065,96.13,248
20160901|2016-06-26 17:30,27,96.1,96.1,96,96,39
20160901|2016-06-26 18:00,27,96.03,96.185,95.97,96.17,119
20160901|2016-06-26 18:30,27,96.17,96.4,96.16,96.22,233
20160901|2016-06-26 19:00,27,96.21,96.315,96.145,96.315,775
20160901|2016-06-26 19:30,27,96.31,96.475,96.295,96.46,401
20160901|2016-06-26 20:00,27,96.435,96.5,96.42,96.425,361
20160901|2016-06-26 20:30,27,96.41,96.475,96.38,96.43,199
20160901|2016-06-26 21:00,27,96.435,96.525,96.37,96.485,337
20160901|2016-06-26 21:30,27,96.485,96.5,96.4,96.455,172
20160901|2016-06-26 22:00,27,96.42,96.42,96.33,96.36,226
20160901|2016-06-26 22:30,27,96.37,96.37,96.25,96.25,112
20160901|2016-06-26 23:00,27,96.26,96.305,96.245,96.3,144
20160901|2016-06-26 23:30,27,96.315,96.4,96.295,96.34,226
20160901|2016-06-27 00:00,27,96.315,96.315,96.23,96.26,133
20160901|2016-06-27 00:30,27,96.26,96.305,96.16,96.17,385
20160901|2016-06-27 01:00,27,96.18,96.32,96.065,96.105,1106
20160901|2016-06-27 01:30,27,96.1,96.175,96.03,96.16,1122
20160901|2016-06-27 02:00,27,96.16,96.16,96.02,96.115,957
20160901|2016-06-27 02:30,27,96.095,96.135,96.015,96.025,210
20160901|2016-06-27 03:00,27,96.015,96.105,95.935,96.105,1134
20160901|2016-06-27 03:30,27,96.105,96.285,96.09,96.205,463
20160901|2016-06-27 04:00,27,96.22,96.4,96.21,96.39,309
20160901|2016-06-27 04:30,27,96.37,96.375,96.23,96.305,448
20160901|2016-06-27 05:00,27,96.3,96.45,96.295,96.43,319
20160901|2016-06-27 05:30,27,96.43,96.53,96.37,96.45,781
20160901|2016-06-27 06:00,27,96.46,96.56,96.425,96.53,279
20160901|2016-06-27 06:30,27,96.54,96.69,96.51,96.645,472
20160901|2016-06-27 07:00,27,96.635,96.775,96.56,96.765,1726
20160901|2016-06-27 07:30,27,96.765,96.78,96.595,96.615,846
20160901|2016-06-27 08:00,27,96.615,96.65,96.435,96.47,1251
20160901|2016-06-27 08:30,27,96.47,96.64,96.425,96.515,1395
20160901|2016-06-27 09:00,27,96.515,96.625,96.405,96.615,1018
20160901|2016-06-27 09:30,27,96.615,96.865,96.585,96.85,1670
20160901|2016-06-27 10:00,27,96.845,96.855,96.665,96.665,1260
20160901|2016-06-27 10:30,27,96.67,96.7,96.51,96.51,901
20160901|2016-06-27 11:00,27,96.515,96.61,96.485,96.52,997
20160901|2016-06-27 11:30,27,96.51,96.565,96.42,96.445,1651
20160901|2016-06-27 12:00,27,96.455,96.545,96.44,96.535,490
20160901|2016-06-27 12:30,27,96.545,96.73,96.545,96.7,672
20160901|2016-06-27 13:00,27,96.695,96.76,96.59,96.605,653
20160901|2016-06-27 13:30,27,96.6,96.72,96.545,96.715,1016
20160901|2016-06-27 14:00,27,96.71,96.725,96.585,96.615,563
20160901|2016-06-27 14:30,27,96.625,96.67,96.585,96.585,490
20160901|2016-06-27 15:00,27,96.595,96.61,96.56,96.58,89
20160901|2016-06-27 15:30,27,96.58,96.605,96.535,96.555,96
20160901|2016-06-27 19:00,28,96.565,96.57,96.51,96.515,161
20160901|2016-06-27 19:30,28,96.515,96.515,96.48,96.505,126
20160901|2016-06-27 20:00,28,96.51,96.51,96.405,96.42,260
20160901|2016-06-27 20:30,28,96.405,96.455,96.265,96.335,1154
20160901|2016-06-27 21:00,28,96.335,96.365,96.3,96.33,488
20160901|2016-06-27 21:30,28,96.31,96.31,96.22,96.26,294
20160901|2016-06-27 22:00,28,96.26,96.33,96.26,96.285,328
20160901|2016-06-27 22:30,28,96.28,96.29,96.24,96.245,280
20160901|2016-06-27 23:00,28,96.24,96.25,96.185,96.215,239
20160901|2016-06-27 23:30,28,96.215,96.235,96.195,96.22,106
20160901|2016-06-28 00:00,28,96.215,96.245,96.185,96.22,166
20160901|2016-06-28 00:30,28,96.215,96.235,96.19,96.2,168
20160901|2016-06-28 01:00,28,96.205,96.295,96.15,96.18,666
20160901|2016-06-28 01:30,28,96.175,96.215,96.11,96.15,658
20160901|2016-06-28 02:00,28,96.145,96.285,96.145,96.235,828
20160901|2016-06-28 02:30,28,96.22,96.225,96.085,96.13,355
20160901|2016-06-28 03:00,28,96.125,96.155,96.055,96.145,257
20160901|2016-06-28 03:30,28,96.13,96.26,96.105,96.26,306
20160901|2016-06-28 04:00,28,96.25,96.26,96.21,96.21,109
20160901|2016-06-28 04:30,28,96.21,96.21,96.03,96.035,447
20160901|2016-06-28 05:00,28,96.025,96.08,95.92,96.08,750
20160901|2016-06-28 05:30,28,96.08,96.1,96.015,96.065,743
20160901|2016-06-28 06:00,28,96.055,96.085,96.005,96.025,576
20160901|2016-06-28 06:30,28,96.04,96.165,96.04,96.16,279
20160901|2016-06-28 07:00,28,96.165,96.195,96.035,96.055,700
20160901|2016-06-28 07:30,28,96.05,96.075,95.98,96.075,1369
20160901|2016-06-28 08:00,28,96.085,96.23,96.07,96.16,1060
20160901|2016-06-28 08:30,28,96.155,96.215,96.12,96.2,875
20160901|2016-06-28 09:00,28,96.205,96.27,96.155,96.27,1259
20160901|2016-06-28 09:30,28,96.275,96.375,96.22,96.355,1109
20160901|2016-06-28 10:00,28,96.355,96.405,96.285,96.375,1032
20160901|2016-06-28 10:30,28,96.385,96.455,96.355,96.37,708
20160901|2016-06-28 11:00,28,96.365,96.42,96.3,96.3,355
20160901|2016-06-28 11:30,28,96.31,96.355,96.24,96.32,278
20160901|2016-06-28 12:00,28,96.315,96.34,96.28,96.28,105
20160901|2016-06-28 12:30,28,96.31,96.395,96.31,96.395,185
20160901|2016-06-28 13:00,28,96.39,96.435,96.375,96.385,168
20160901|2016-06-28 13:30,28,96.39,96.415,96.285,96.335,720
20160901|2016-06-28 14:00,28,96.34,96.35,96.215,96.215,358
20160901|2016-06-28 14:30,28,96.225,96.25,96.11,96.125,360
20160901|2016-06-28 15:00,28,96.125,96.125,96.04,96.1,106
20160901|2016-06-28 15:30,28,96.1,96.2,96.1,96.185,83
20160901|2016-06-28 19:00,29,96.14,96.16,96.1,96.16,113
20160901|2016-06-28 19:30,29,96.155,96.24,96.125,96.22,226
20160901|2016-06-28 20:00,29,96.21,96.27,96.16,96.255,597
20160901|2016-06-28 20:30,29,96.25,96.26,96.21,96.24,105
20160901|2016-06-28 21:00,29,96.255,96.255,96.2,96.21,321
20160901|2016-06-28 21:30,29,96.21,96.235,96.175,96.175,323
20160901|2016-06-28 22:00,29,96.175,96.18,96.13,96.17,153
20160901|2016-06-28 22:30,29,96.17,96.17,96.135,96.145,64
20160901|2016-06-28 23:00,29,96.145,96.175,96.14,96.155,99
20160901|2016-06-28 23:30,29,96.15,96.15,96.12,96.13,55
20160901|2016-06-29 00:00,29,96.125,96.155,96.11,96.125,34
20160901|2016-06-29 00:30,29,96.115,96.215,96.105,96.21,233
20160901|2016-06-29 01:00,29,96.205,96.25,96.13,96.155,206
20160901|2016-06-29 01:30,29,96.155,96.155,96.035,96.11,417
20160901|2016-06-29 02:00,29,96.12,96.17,95.855,95.885,642
20160901|2016-06-29 02:30,29,95.88,96.075,95.88,96.07,338
20160901|2016-06-29 03:00,29,96.08,96.135,96.02,96.135,256
20160901|2016-06-29 03:30,29,96.135,96.145,96.05,96.125,193
20160901|2016-06-29 04:00,29,96.14,96.185,96.105,96.155,134
20160901|2016-06-29 04:30,29,96.185,96.22,96.135,96.145,152
20160901|2016-06-29 05:00,29,96.14,96.15,95.935,95.965,315
20160901|2016-06-29 05:30,29,95.965,96.03,95.955,95.975,140
20160901|2016-06-29 06:00,29,95.975,96.04,95.895,95.965,267
20160901|2016-06-29 06:30,29,95.965,96.08,95.95,95.97,380
20160901|2016-06-29 07:00,29,95.97,96.005,95.875,95.95,832
20160901|2016-06-29 07:30,29,95.945,95.995,95.765,95.93,2405
20160901|2016-06-29 08:00,29,95.93,95.985,95.72,95.825,1482
20160901|2016-06-29 08:30,29,95.815,95.85,95.705,95.71,1733
20160901|2016-06-29 09:00,29,95.705,95.79,95.625,95.785,1369
20160901|2016-06-29 09:30,29,95.815,95.885,95.715,95.78,1955
20160901|2016-06-29 10:00,29,95.785,95.825,95.67,95.755,1324
20160901|2016-06-29 10:30,29,95.745,95.815,95.71,95.715,868
20160901|2016-06-29 11:00,29,95.72,95.83,95.72,95.795,368
20160901|2016-06-29 11:30,29,95.8,95.88,95.785,95.87,150
20160901|2016-06-29 12:00,29,95.85,95.895,95.825,95.865,260
20160901|2016-06-29 12:30,29,95.875,95.885,95.765,95.765,302
20160901|2016-06-29 13:00,29,95.77,95.82,95.77,95.81,107
20160901|2016-06-29 13:30,29,95.81,95.83,95.78,95.81,317
20160901|2016-06-29 14:00,29,95.815,95.88,95.795,95.855,163
20160901|2016-06-29 14:30,29,95.865,95.88,95.83,95.85,228
20160901|2016-06-29 15:00,29,95.855,95.86,95.7,95.71,173
20160901|2016-06-29 15:30,29,95.715,95.745,95.67,95.675,45
20160901|2016-06-29 19:00,30,95.7,95.755,95.69,95.75,86
20160901|2016-06-29 19:30,30,95.74,95.785,95.73,95.77,181
20160901|2016-06-29 20:00,30,95.775,95.82,95.75,95.81,480
20160901|2016-06-29 20:30,30,95.81,95.845,95.81,95.82,296
20160901|2016-06-29 21:00,30,95.82,95.82,95.745,95.765,174
20160901|2016-06-29 21:30,30,95.78,95.855,95.78,95.835,83
20160901|2016-06-29 22:00,30,95.825,95.865,95.825,95.86,56
20160901|2016-06-29 22:30,30,95.87,95.9,95.86,95.87,116
20160901|2016-06-29 23:00,30,95.865,95.895,95.865,95.87,35
20160901|2016-06-29 23:30,30,95.87,95.89,95.845,95.88,66
20160901|2016-06-30 00:00,30,95.88,95.945,95.87,95.94,82
20160901|2016-06-30 00:30,30,95.93,95.97,95.895,95.96,309
20160901|2016-06-30 01:00,30,95.965,95.975,95.86,95.885,470
20160901|2016-06-30 01:30,30,95.88,95.88,95.75,95.8,468
20160901|2016-06-30 02:00,30,95.805,95.96,95.795,95.855,580
20160901|2016-06-30 02:30,30,95.86,95.895,95.725,95.75,459
20160901|2016-06-30 03:00,30,95.755,95.78,95.63,95.725,781
20160901|2016-06-30 03:30,30,95.735,95.78,95.71,95.715,308
20160901|2016-06-30 04:00,30,95.73,95.8,95.655,95.695,412
20160901|2016-06-30 04:30,30,95.68,95.75,95.625,95.715,381
20160901|2016-06-30 05:00,30,95.71,95.71,95.64,95.655,217
20160901|2016-06-30 05:30,30,95.655,95.655,95.53,95.56,575
20160901|2016-06-30 06:00,30,95.56,95.625,95.52,95.58,522
20160901|2016-06-30 06:30,30,95.6,95.875,95.6,95.835,749
20160901|2016-06-30 07:00,30,95.835,95.91,95.775,95.895,1576
20160901|2016-06-30 07:30,30,95.875,95.98,95.715,95.75,1512
20160901|2016-06-30 08:00,30,95.74,95.91,95.74,95.865,974
20160901|2016-06-30 08:30,30,95.865,95.97,95.78,95.805,1362
20160901|2016-06-30 09:00,30,95.795,95.96,95.775,95.915,1536
20160901|2016-06-30 09:30,30,95.91,95.99,95.745,95.76,2076
20160901|2016-06-30 10:00,30,95.75,96.055,95.75,95.945,5427
20160901|2016-06-30 10:30,30,95.95,96.415,95.89,96.395,2887
20160901|2016-06-30 11:00,30,96.4,96.48,96.13,96.31,6485
20160901|2016-06-30 11:30,30,96.31,96.315,96.155,96.19,1780
20160901|2016-06-30 12:00,30,96.2,96.37,96.16,96.34,1002
20160901|2016-06-30 12:30,30,96.34,96.47,96.325,96.35,1457
20160901|2016-06-30 13:00,30,96.36,96.365,96.255,96.285,615
20160901|2016-06-30 13:30,30,96.285,96.29,96.18,96.18,973
20160901|2016-06-30 14:00,30,96.185,96.205,96.06,96.08,895
20160901|2016-06-30 14:30,30,96.075,96.1,95.985,96,774
20160901|2016-06-30 15:00,30,96,96.01,95.925,95.985,466
20160901|2016-06-30 15:30,30,95.985,96.055,95.95,95.98,232
20160901|2016-06-30 19:00,1,95.955,95.975,95.875,95.88,427
20160901|2016-06-30 19:30,1,95.885,95.91,95.87,95.875,240
20160901|2016-06-30 20:00,1,95.88,95.9,95.855,95.9,87
20160901|2016-06-30 20:30,1,95.9,95.93,95.89,95.93,77
20160901|2016-06-30 21:00,1,95.92,95.945,95.92,95.94,78
20160901|2016-06-30 21:30,1,95.93,95.945,95.93,95.935,8
20160901|2016-06-30 22:00,1,95.92,95.94,95.9,95.94,29
20160901|2016-06-30 22:30,1,95.935,96.005,95.935,96.005,373
20160901|2016-06-30 23:00,1,96,96.035,96,96.005,140
20160901|2016-06-30 23:30,1,96.01,96.015,95.955,95.955,539
20160901|2016-07-01 00:00,1,95.955,96.01,95.955,96.005,57
20160901|2016-07-01 00:30,1,96,96.11,95.985,96.105,417
20160901|2016-07-01 01:00,1,96.105,96.17,96.08,96.115,1064
20160901|2016-07-01 01:30,1,96.12,96.125,96.005,96.05,395
20160901|2016-07-01 02:00,1,96.045,96.06,95.945,96.035,376
20160901|2016-07-01 02:30,1,96.025,96.025,95.84,95.915,498
20160901|2016-07-01 03:00,1,95.91,95.94,95.86,95.895,324
20160901|2016-07-01 03:30,1,95.895,95.97,95.865,95.9,213
20160901|2016-07-01 04:00,1,95.91,95.94,95.86,95.93,81
20160901|2016-07-01 04:30,1,95.93,95.94,95.855,95.915,121
20160901|2016-07-01 05:00,1,95.905,95.96,95.9,95.96,110
20160901|2016-07-01 05:30,1,95.945,95.945,95.82,95.83,213
20160901|2016-07-01 06:00,1,95.825,95.88,95.77,95.77,442
20160901|2016-07-01 06:30,1,95.775,95.83,95.705,95.83,502
20160901|2016-07-01 07:00,1,95.82,95.83,95.72,95.725,896
20160901|2016-07-01 07:30,1,95.725,95.745,95.665,95.745,810
20160901|2016-07-01 08:00,1,95.75,95.75,95.48,95.55,1913
20160901|2016-07-01 08:30,1,95.545,95.595,95.5,95.54,1266
20160901|2016-07-01 09:00,1,95.565,95.745,95.54,95.695,1575
20160901|2016-07-01 09:30,1,95.7,95.88,95.685,95.755,1597
20160901|2016-07-01 10:00,1,95.75,95.76,95.625,95.69,1137
20160901|2016-07-01 10:30,1,95.695,95.75,95.64,95.67,334
20160901|2016-07-01 11:00,1,95.675,95.74,95.61,95.695,1017
20160901|2016-07-01 11:30,1,95.695,95.735,95.595,95.72,624
20160901|2016-07-01 12:00,1,95.72,95.72,95.645,95.715,394
20160901|2016-07-01 12:30,1,95.71,95.81,95.68,95.79,342
20160901|2016-07-01 13:00,1,95.8,95.835,95.77,95.805,512
20160901|2016-07-01 13:30,1,95.815,95.845,95.76,95.81,1161
20160901|2016-07-01 14:00,1,95.82,95.83,95.7,95.705,340
20160901|2016-07-01 14:30,1,95.705,95.75,95.7,95.73,215
20160901|2016-07-01 15:00,1,95.73,95.785,95.725,95.77,28
20160901|2016-07-01 15:30,1,95.74,95.74,95.69,95.72,91
20160901|2016-07-03 17:00,4,95.75,95.775,95.74,95.75,21
20160901|2016-07-03 17:30,4,95.735,95.735,95.735,95.735,1
20160901|2016-07-03 18:00,4,95.76,95.76,95.73,95.73,12
20160901|2016-07-03 18:30,4,95.715,95.76,95.705,95.76,17
20160901|2016-07-03 19:00,4,95.76,95.76,95.73,95.755,35
20160901|2016-07-03 19:30,4,95.755,95.79,95.755,95.775,53
20160901|2016-07-03 20:00,4,95.78,95.785,95.755,95.765,21
20160901|2016-07-03 20:30,4,95.755,95.76,95.72,95.73,53
20160901|2016-07-03 21:00,4,95.725,95.725,95.645,95.66,77
20160901|2016-07-03 21:30,4,95.68,95.7,95.675,95.7,24
20160901|2016-07-03 22:00,4,95.715,95.72,95.7,95.71,41
20160901|2016-07-03 22:30,4,95.705,95.73,95.7,95.725,25
20160901|2016-07-03 23:00,4,95.72,95.73,95.705,95.71,18
20160901|2016-07-03 23:30,4,95.71,95.73,95.71,95.73,14
20160901|2016-07-04 00:00,4,95.725,95.745,95.685,95.685,45
20160901|2016-07-04 00:30,4,95.685,95.71,95.655,95.71,96
20160901|2016-07-04 01:00,4,95.715,95.74,95.655,95.675,317
20160901|2016-07-04 01:30,4,95.68,95.815,95.67,95.81,327
20160901|2016-07-04 02:00,4,95.815,95.815,95.715,95.76,161
20160901|2016-07-04 02:30,4,95.755,95.8,95.74,95.8,88
20160901|2016-07-04 03:00,4,95.81,95.895,95.785,95.885,250
20160901|2016-07-04 03:30,4,95.89,95.96,95.89,95.905,228
20160901|2016-07-04 04:00,4,95.92,95.925,95.82,95.82,157
20160901|2016-07-04 04:30,4,95.815,95.83,95.72,95.74,204
20160901|2016-07-04 05:00,4,95.74,95.75,95.705,95.725,96
20160901|2016-07-04 05:30,4,95.735,95.805,95.72,95.805,97
20160901|2016-07-04 06:00,4,95.795,95.82,95.74,95.74,46
20160901|2016-07-04 06:30,4,95.745,95.745,95.67,95.71,80
20160901|2016-07-04 07:00,4,95.71,95.725,95.625,95.66,336
20160901|2016-07-04 07:30,4,95.65,95.695,95.635,95.64,296
20160901|2016-07-04 08:00,4,95.64,95.745,95.635,95.71,255
20160901|2016-07-04 08:30,4,95.715,95.73,95.655,95.73,273
20160901|2016-07-04 09:00,4,95.73,95.73,95.645,95.68,371
20160901|2016-07-04 09:30,4,95.67,95.675,95.61,95.645,360
20160901|2016-07-04 10:00,4,95.655,95.68,95.575,95.575,362
20160901|2016-07-04 10:30,4,95.58,95.62,95.565,95.62,357
20160901|2016-07-04 11:00,4,95.625,95.63,95.595,95.63,70
20160901|2016-07-04 11:30,4,95.645,95.645,95.6,95.61,42
20160901|2016-07-04 19:00,5,95.625,95.65,95.625,95.645,137
20160901|2016-07-04 19:30,5,95.645,95.69,95.635,95.69,87
20160901|2016-07-04 20:00,5,95.68,95.715,95.675,95.675,211
20160901|2016-07-04 20:30,5,95.685,95.73,95.67,95.725,113
20160901|2016-07-04 21:00,5,95.72,95.735,95.7,95.7,106
20160901|2016-07-04 21:30,5,95.7,95.7,95.67,95.69,34
20160901|2016-07-04 22:00,5,95.69,95.71,95.665,95.69,133
20160901|2016-07-04 22:30,5,95.685,95.685,95.665,95.685,57
20160901|2016-07-04 23:00,5,95.68,95.7,95.66,95.675,57
20160901|2016-07-04 23:30,5,95.685,95.73,95.675,95.73,141
20160901|2016-07-05 00:00,5,95.725,95.725,95.695,95.695,23
20160901|2016-07-05 00:30,5,95.705,95.73,95.67,95.715,270
20160901|2016-07-05 01:00,5,95.715,95.755,95.685,95.72,514
20160901|2016-07-05 01:30,5,95.725,95.735,95.65,95.73,436
20160901|2016-07-05 02:00,5,95.735,95.75,95.41,95.525,1064
20160901|2016-07-05 02:30,5,95.51,95.585,95.375,95.575,960
20160901|2016-07-05 03:00,5,95.575,95.65,95.56,95.565,630
20160901|2016-07-05 03:30,5,95.55,95.77,95.54,95.76,374
20160901|2016-07-05 04:00,5,95.74,95.755,95.675,95.725,194
20160901|2016-07-05 04:30,5,95.725,95.745,95.63,95.685,293
20160901|2016-07-05 05:00,5,95.685,95.69,95.605,95.605,286
20160901|2016-07-05 05:30,5,95.605,95.63,95.56,95.625,225
20160901|2016-07-05 06:00,5,95.63,95.675,95.615,95.645,83
20160901|2016-07-05 06:30,5,95.63,95.805,95.625,95.76,340
20160901|2016-07-05 07:00,5,95.755,95.84,95.72,95.835,736
20160901|2016-07-05 07:30,5,95.835,95.86,95.695,95.735,1034
20160901|2016-07-05 08:00,5,95.735,95.765,95.645,95.74,761
20160901|2016-07-05 08:30,5,95.73,95.81,95.725,95.745,845
20160901|2016-07-05 09:00,5,95.75,95.885,95.73,95.865,1161
20160901|2016-07-05 09:30,5,95.865,96.02,95.845,96.01,1620
20160901|2016-07-05 10:00,5,96.005,96.1,95.975,96.07,1781
20160901|2016-07-05 10:30,5,96.065,96.22,96.065,96.19,1174
20160901|2016-07-05 11:00,5,96.195,96.26,96.08,96.085,908
20160901|2016-07-05 11:30,5,96.085,96.17,96.06,96.09,969
20160901|2016-07-05 12:00,5,96.095,96.165,96.075,96.135,576
20160901|2016-07-05 12:30,5,96.14,96.155,96.1,96.155,329
20160901|2016-07-05 13:00,5,96.155,96.22,96.155,96.2,687
20160901|2016-07-05 13:30,5,96.2,96.265,96.165,96.255,636
20160901|2016-07-05 14:00,5,96.255,96.3,96.235,96.29,381
20160901|2016-07-05 14:30,5,96.285,96.34,96.275,96.32,758
20160901|2016-07-05 15:00,5,96.32,96.32,96.27,96.27,142
20160901|2016-07-05 15:30,5,96.28,96.28,96.27,96.28,59
20160901|2016-07-05 19:00,6,96.335,96.425,96.3,96.425,602
20160901|2016-07-05 19:30,6,96.415,96.42,96.33,96.395,447
20160901|2016-07-05 20:00,6,96.405,96.445,96.34,96.445,689
20160901|2016-07-05 20:30,6,96.44,96.5,96.37,96.49,836
20160901|2016-07-05 21:00,6,96.49,96.55,96.465,96.465,1305
20160901|2016-07-05 21:30,6,96.475,96.48,96.385,96.47,738
20160901|2016-07-05 22:00,6,96.485,96.5,96.41,96.46,262
20160901|2016-07-05 22:30,6,96.45,96.46,96.385,96.42,634
20160901|2016-07-05 23:00,6,96.41,96.445,96.405,96.435,219
20160901|2016-07-05 23:30,6,96.435,96.445,96.39,96.39,112
20160901|2016-07-06 00:00,6,96.39,96.405,96.35,96.4,348
20160901|2016-07-06 00:30,6,96.4,96.435,96.395,96.405,212
20160901|2016-07-06 01:00,6,96.4,96.435,96.35,96.36,561
20160901|2016-07-06 01:30,6,96.36,96.39,96.29,96.295,1099
20160901|2016-07-06 02:00,6,96.295,96.345,96.23,96.265,1162
20160901|2016-07-06 02:30,6,96.26,96.29,96.185,96.26,469
20160901|2016-07-06 03:00,6,96.25,96.285,96.175,96.28,456
20160901|2016-07-06 03:30,6,96.27,96.385,96.26,96.31,418
20160901|2016-07-06 04:00,6,96.315,96.375,96.28,96.28,286
20160901|2016-07-06 04:30,6,96.275,96.325,96.2,96.245,328
20160901|2016-07-06 05:00,6,96.245,96.26,96.2,96.225,169
20160901|2016-07-06 05:30,6,96.225,96.23,96.125,96.15,348
20160901|2016-07-06 06:00,6,96.155,96.255,96.1,96.255,494
20160901|2016-07-06 06:30,6,96.245,96.29,96.215,96.28,166
20160901|2016-07-06 07:00,6,96.275,96.28,96.11,96.195,1314
20160901|2016-07-06 07:30,6,96.205,96.225,96.13,96.215,627
20160901|2016-07-06 08:00,6,96.21,96.24,96.15,96.175,536
20160901|2016-07-06 08:30,6,96.19,96.29,96.165,96.285,1074
20160901|2016-07-06 09:00,6,96.295,96.63,96.295,96.435,4805
20160901|2016-07-06 09:30,6,96.44,96.505,96.33,96.335,1705
20160901|2016-07-06 10:00,6,96.33,96.38,96.23,96.325,1544
20160901|2016-07-06 10:30,6,96.33,96.33,96.205,96.27,671
20160901|2016-07-06 11:00,6,96.275,96.3,96.145,96.225,866
20160901|2016-07-06 11:30,6,96.225,96.24,96.17,96.22,440
20160901|2016-07-06 12:00,6,96.21,96.245,96.165,96.225,580
20160901|2016-07-06 12:30,6,96.215,96.265,96.17,96.185,1428
20160901|2016-07-06 13:00,6,96.175,96.215,96.065,96.14,1602
20160901|2016-07-06 13:30,6,96.145,96.19,96.105,96.13,587
20160901|2016-07-06 14:00,6,96.13,96.14,96.045,96.09,489
20160901|2016-07-06 14:30,6,96.085,96.15,96.08,96.125,301
20160901|2016-07-06 15:00,6,96.12,96.16,96.105,96.155,68
20160901|2016-07-06 15:30,6,96.16,96.16,96.11,96.11,40
20160901|2016-07-06 19:00,7,96.125,96.19,96.125,96.175,208
20160901|2016-07-06 19:30,7,96.17,96.17,96.14,96.165,71
20160901|2016-07-06 20:00,7,96.155,96.155,96.115,96.14,52
20160901|2016-07-06 20:30,7,96.145,96.245,96.115,96.155,372
20160901|2016-07-06 21:00,7,96.16,96.16,96.13,96.15,54
20160901|2016-07-06 21:30,7,96.155,96.19,96.155,96.155,55
20160901|2016-07-06 22:00,7,96.155,96.16,96.12,96.12,51
20160901|2016-07-06 22:30,7,96.12,96.12,96.08,96.09,89
20160901|2016-07-06 23:00,7,96.09,96.09,96.005,96.03,510
20160901|2016-07-06 23:30,7,96.025,96.05,96.005,96.03,130
20160901|2016-07-07 00:00,7,96.025,96.08,96.02,96.065,197
20160901|2016-07-07 00:30,7,96.055,96.075,96.025,96.075,207
20160901|2016-07-07 01:00,7,96.07,96.11,96.06,96.095,298
20160901|2016-07-07 01:30,7,96.1,96.17,96.065,96.145,295
20160901|2016-07-07 02:00,7,96.16,96.215,96.105,96.195,322
20160901|2016-07-07 02:30,7,96.19,96.27,96.19,96.27,579
20160901|2016-07-07 03:00,7,96.265,96.295,96.15,96.15,413
20160901|2016-07-07 03:30,7,96.14,96.15,96.095,96.135,228
20160901|2016-07-07 04:00,7,96.135,96.18,96.125,96.13,205
20160901|2016-07-07 04:30,7,96.13,96.13,96.01,96.06,249
20160901|2016-07-07 05:00,7,96.05,96.115,96.02,96.115,448
20160901|2016-07-07 05:30,7,96.12,96.14,96.075,96.11,149
20160901|2016-07-07 06:00,7,96.085,96.135,96.08,96.105,197
20160901|2016-07-07 06:30,7,96.11,96.165,96.095,96.155,213
20160901|2016-07-07 07:00,7,96.15,96.165,96.045,96.09,589
20160901|2016-07-07 07:30,7,96.09,96.215,96.07,96.09,887
20160901|2016-07-07 08:00,7,96.095,96.125,96.01,96.08,567
20160901|2016-07-07 08:30,7,96.075,96.08,95.99,96.02,1147
20160901|2016-07-07 09:00,7,96.02,96.215,96.015,96.15,1169
20160901|2016-07-07 09:30,7,96.15,96.225,96.14,96.205,826
20160901|2016-07-07 10:00,7,96.21,96.3,96.18,96.265,1038
20160901|2016-07-07 10:30,7,96.28,96.3,96.235,96.285,348
20160901|2016-07-07 11:00,7,96.285,96.35,96.28,96.29,728
20160901|2016-07-07 11:30,7,96.28,96.34,96.26,96.29,1029
20160901|2016-07-07 12:00,7,96.295,96.365,96.295,96.33,353
20160901|2016-07-07 12:30,7,96.33,96.355,96.29,96.35,555
20160901|2016-07-07 13:00,7,96.345,96.385,96.325,96.36,241
20160901|2016-07-07 13:30,7,96.355,96.39,96.33,96.385,423
20160901|2016-07-07 14:00,7,96.385,96.39,96.365,96.375,221
20160901|2016-07-07 14:30,7,96.365,96.375,96.315,96.32,196
20160901|2016-07-07 15:00,7,96.315,96.325,96.295,96.295,52
20160901|2016-07-07 15:30,7,96.295,96.34,96.285,96.34,34
20160901|2016-07-07 19:00,8,96.32,96.325,96.25,96.27,92
20160901|2016-07-07 19:30,8,96.255,96.29,96.225,96.285,92
20160901|2016-07-07 20:00,8,96.27,96.27,96.23,96.24,56
20160901|2016-07-07 20:30,8,96.24,96.255,96.2,96.21,98
20160901|2016-07-07 21:00,8,96.22,96.225,96.2,96.21,52
20160901|2016-07-07 21:30,8,96.215,96.225,96.19,96.2,126
20160901|2016-07-07 22:00,8,96.2,96.225,96.195,96.215,45
20160901|2016-07-07 22:30,8,96.21,96.215,96.125,96.13,247
20160901|2016-07-07 23:00,8,96.12,96.15,96.105,96.14,144
20160901|2016-07-07 23:30,8,96.115,96.145,96.115,96.135,57
20160901|2016-07-08 00:00,8,96.13,96.15,96.125,96.135,75
20160901|2016-07-08 00:30,8,96.135,96.175,96.085,96.12,208
20160901|2016-07-08 01:00,8,96.115,96.18,96.105,96.17,219
20160901|2016-07-08 01:30,8,96.17,96.205,96.165,96.185,105
20160901|2016-07-08 02:00,8,96.175,96.235,96.17,96.2,428
20160901|2016-07-08 02:30,8,96.19,96.23,96.16,96.2,169
20160901|2016-07-08 03:00,8,96.205,96.245,96.195,96.205,259
20160901|2016-07-08 03:30,8,96.215,96.235,96.165,96.21,168
20160901|2016-07-08 04:00,8,96.21,96.25,96.205,96.23,76
20160901|2016-07-08 04:30,8,96.23,96.265,96.22,96.255,142
20160901|2016-07-08 05:00,8,96.265,96.27,96.21,96.25,115
20160901|2016-07-08 05:30,8,96.27,96.275,96.165,96.19,711
20160901|2016-07-08 06:00,8,96.195,96.2,96.14,96.185,249
20160901|2016-07-08 06:30,8,96.19,96.2,96.16,96.19,424
20160901|2016-07-08 07:00,8,96.195,96.205,96.09,96.135,975
20160901|2016-07-08 07:30,8,96.135,96.725,96.135,96.48,6775
20160901|2016-07-08 08:00,8,96.485,96.495,95.78,96.185,8903
20160901|2016-07-08 08:30,8,96.19,96.425,96.125,96.335,3206
20160901|2016-07-08 09:00,8,96.345,96.48,96.325,96.445,845
20160901|2016-07-08 09:30,8,96.445,96.55,96.4,96.445,1075
20160901|2016-07-08 10:00,8,96.43,96.48,96.36,96.425,796
20160901|2016-07-08 10:30,8,96.415,96.5,96.385,96.48,224
20160901|2016-07-08 11:00,8,96.465,96.48,96.425,96.425,302
20160901|2016-07-08 11:30,8,96.425,96.425,96.31,96.315,185
20160901|2016-07-08 12:00,8,96.315,96.36,96.285,96.355,121
20160901|2016-07-08 12:30,8,96.355,96.44,96.35,96.4,350
20160901|2016-07-08 13:00,8,96.4,96.42,96.36,96.39,629
20160901|2016-07-08 13:30,8,96.39,96.39,96.315,96.335,240
20160901|2016-07-08 14:00,8,96.33,96.355,96.28,96.315,78
20160901|2016-07-08 14:30,8,96.305,96.33,96.285,96.315,127
20160901|2016-07-08 15:00,8,96.32,96.325,96.29,96.32,48
20160901|2016-07-08 15:30,8,96.315,96.345,96.285,96.345,47
20160901|2016-07-10 17:00,11,96.35,96.375,96.33,96.375,21
20160901|2016-07-10 17:30,11,96.385,96.4,96.365,96.38,134
20160901|2016-07-10 18:00,11,96.33,96.355,96.325,96.355,11
20160901|2016-07-10 18:30,11,96.355,96.4,96.335,96.4,28
20160901|2016-07-10 19:00,11,96.395,96.445,96.38,96.445,141
20160901|2016-07-10 19:30,11,96.435,96.485,96.425,96.455,184
20160901|2016-07-10 20:00,11,96.455,96.46,96.41,96.425,95
20160901|2016-07-10 20:30,11,96.425,96.425,96.36,96.39,109
20160901|2016-07-10 21:00,11,96.39,96.39,96.29,96.3,258
20160901|2016-07-10 21:30,11,96.295,96.335,96.295,96.335,33
20160901|2016-07-10 22:00,11,96.33,96.33,96.285,96.32,37
20160901|2016-07-10 22:30,11,96.32,96.35,96.295,96.295,103
20160901|2016-07-10 23:00,11,96.305,96.385,96.305,96.365,41
20160901|2016-07-10 23:30,11,96.385,96.415,96.365,96.405,100
20160901|2016-07-11 00:00,11,96.41,96.48,96.41,96.47,113
20160901|2016-07-11 00:30,11,96.45,96.475,96.44,96.47,59
20160901|2016-07-11 01:00,11,96.47,96.51,96.44,96.475,476
20160901|2016-07-11 01:30,11,96.48,96.6,96.48,96.535,345
20160901|2016-07-11 02:00,11,96.535,96.72,96.535,96.715,596
20160901|2016-07-11 02:30,11,96.71,96.76,96.67,96.715,456
20160901|2016-07-11 03:00,11,96.715,96.755,96.65,96.675,461
20160901|2016-07-11 03:30,11,96.68,96.795,96.645,96.795,447
20160901|2016-07-11 04:00,11,96.8,96.805,96.76,96.77,297
20160901|2016-07-11 04:30,11,96.76,96.76,96.72,96.73,122
20160901|2016-07-11 05:00,11,96.745,96.77,96.695,96.755,394
20160901|2016-07-11 05:30,11,96.745,96.75,96.57,96.57,420
20160901|2016-07-11 06:00,11,96.57,96.63,96.49,96.495,587
20160901|2016-07-11 06:30,11,96.48,96.585,96.455,96.575,262
20160901|2016-07-11 07:00,11,96.57,96.6,96.515,96.595,416
20160901|2016-07-11 07:30,11,96.585,96.65,96.56,96.565,448
20160901|2016-07-11 08:00,11,96.565,96.585,96.41,96.47,1075
20160901|2016-07-11 08:30,11,96.465,96.53,96.445,96.49,321
20160901|2016-07-11 09:00,11,96.505,96.6,96.495,96.6,416
20160901|2016-07-11 09:30,11,96.605,96.655,96.575,96.625,466
20160901|2016-07-11 10:00,11,96.62,96.68,96.585,96.65,393
20160901|2016-07-11 10:30,11,96.655,96.71,96.625,96.655,262
20160901|2016-07-11 11:00,11,96.66,96.66,96.62,96.655,109
20160901|2016-07-11 11:30,11,96.655,96.665,96.62,96.63,160
20160901|2016-07-11 12:00,11,96.635,96.66,96.63,96.63,179
20160901|2016-07-11 12:30,11,96.625,96.625,96.595,96.6,100
20160901|2016-07-11 13:00,11,96.605,96.615,96.575,96.58,163
20160901|2016-07-11 13:30,11,96.58,96.595,96.555,96.59,331
20160901|2016-07-11 14:00,11,96.59,96.595,96.565,96.585,136
20160901|2016-07-11 14:30,11,96.585,96.595,96.545,96.59,106
20160901|2016-07-11 15:00,11,96.595,96.615,96.58,96.605,64
20160901|2016-07-11 15:30,11,96.6,96.6,96.58,96.6,44
20160901|2016-07-11 19:00,12,96.55,96.6,96.55,96.55,60
20160901|2016-07-11 19:30,12,96.575,96.615,96.55,96.57,51
20160901|2016-07-11 20:00,12,96.57,96.66,96.57,96.66,79
20160901|2016-07-11 20:30,12,96.65,96.65,96.385,96.415,552
20160901|2016-07-11 21:00,12,96.415,96.455,96.325,96.345,369
20160901|2016-07-11 21:30,12,96.345,96.355,96.315,96.345,102
20160901|2016-07-11 22:00,12,96.34,96.445,96.34,96.43,134
20160901|2016-07-11 22:30,12,96.42,96.45,96.41,96.44,97
20160901|2016-07-11 23:00,12,96.445,96.48,96.435,96.475,798
20160901|2016-07-11 23:30,12,96.465,96.465,96.445,96.455,34
20160901|2016-07-12 00:00,12,96.45,96.465,96.435,96.435,130
20160901|2016-07-12 00:30,12,96.44,96.44,96.37,96.375,110
20160901|2016-07-12 01:00,12,96.375,96.44,96.375,96.405,171
20160901|2016-07-12 01:30,12,96.405,96.45,96.36,96.38,216
20160901|2016-07-12 02:00,12,96.37,96.375,96.095,96.2,2039
20160901|2016-07-12 02:30,12,96.195,96.205,96.1,96.16,847
20160901|2016-07-12 03:00,12,96.16,96.195,96.075,96.11,362
20160901|2016-07-12 03:30,12,96.115,96.175,96.1,96.145,332
20160901|2016-07-12 04:00,12,96.145,96.155,96.105,96.145,214
20160901|2016-07-12 04:30,12,96.14,96.23,96.14,96.22,512
20160901|2016-07-12 05:00,12,96.225,96.235,96.15,96.18,78
20160901|2016-07-12 05:30,12,96.18,96.285,96.17,96.28,156
20160901|2016-07-12 06:00,12,96.285,96.375,96.285,96.355,357
20160901|2016-07-12 06:30,12,96.36,96.41,96.28,96.295,425
20160901|2016-07-12 07:00,12,96.295,96.325,96.23,96.26,460
20160901|2016-07-12 07:30,12,96.26,96.3,96.225,96.255,346
20160901|2016-07-12 08:00,12,96.26,96.42,96.26,96.4,369
20160901|2016-07-12 08:30,12,96.4,96.46,96.325,96.365,1042
20160901|2016-07-12 09:00,12,96.375,96.49,96.355,96.405,1021
20160901|2016-07-12 09:30,12,96.415,96.555,96.345,96.495,989
20160901|2016-07-12 10:00,12,96.495,96.555,96.455,96.525,1478
20160901|2016-07-12 10:30,12,96.525,96.55,96.455,96.455,182
20160901|2016-07-12 11:00,12,96.44,96.475,96.32,96.355,568
20160901|2016-07-12 11:30,12,96.35,96.375,96.325,96.335,753
20160901|2016-07-12 12:00,12,96.335,96.47,96.33,96.47,362
20160901|2016-07-12 12:30,12,96.475,96.495,96.455,96.46,1831
20160901|2016-07-12 13:00,12,96.465,96.515,96.465,96.49,237
20160901|2016-07-12 13:30,12,96.5,96.505,96.47,96.48,514
20160901|2016-07-12 14:00,12,96.475,96.55,96.475,96.51,242
20160901|2016-07-12 14:30,12,96.51,96.555,96.51,96.55,189
20160901|2016-07-12 15:00,12,96.555,96.56,96.535,96.54,69
20160901|2016-07-12 15:30,12,96.545,96.57,96.53,96.55,44
20160901|2016-07-12 19:00,13,96.565,96.59,96.555,96.585,152
20160901|2016-07-12 19:30,13,96.585,96.585,96.515,96.515,71
20160901|2016-07-12 20:00,13,96.525,96.55,96.43,96.45,222
20160901|2016-07-12 20:30,13,96.46,96.515,96.455,96.47,467
20160901|2016-07-12 21:00,13,96.47,96.485,96.45,96.48,119
20160901|2016-07-12 21:30,13,96.48,96.51,96.445,96.445,81
20160901|2016-07-12 22:00,13,96.455,96.46,96.41,96.44,363
20160901|2016-07-12 22:30,13,96.43,96.465,96.41,96.46,82
20160901|2016-07-12 23:00,13,96.47,96.47,96.44,96.44,31
20160901|2016-07-12 23:30,13,96.455,96.46,96.415,96.42,81
20160901|2016-07-13 00:00,13,96.425,96.435,96.41,96.43,49
20160901|2016-07-13 00:30,13,96.425,96.425,96.36,96.37,1945
20160901|2016-07-13 01:00,13,96.37,96.485,96.365,96.43,308
20160901|2016-07-13 01:30,13,96.43,96.475,96.415,96.475,152
20160901|2016-07-13 02:00,13,96.47,96.6,96.435,96.575,544
20160901|2016-07-13 02:30,13,96.565,96.57,96.53,96.555,142
20160901|2016-07-13 03:00,13,96.57,96.6,96.54,96.565,259
20160901|2016-07-13 03:30,13,96.565,96.565,96.46,96.48,55
20160901|2016-07-13 04:00,13,96.5,96.545,96.44,96.44,66
20160901|2016-07-13 04:30,13,96.455,96.47,96.34,96.35,187
20160901|2016-07-13 05:00,13,96.355,96.4,96.355,96.38,221
20160901|2016-07-13 05:30,13,96.38,96.39,96.31,96.335,424
20160901|2016-07-13 06:00,13,96.33,96.405,96.33,96.39,251
20160901|2016-07-13 06:30,13,96.39,96.43,96.385,96.385,48
20160901|2016-07-13 07:00,13,96.395,96.45,96.39,96.4,115
20160901|2016-07-13 07:30,13,96.39,96.415,96.33,96.33,252
20160901|2016-07-13 08:00,13,96.325,96.365,96.28,96.33,524
20160901|2016-07-13 08:30,13,96.33,96.38,96.31,96.36,490
20160901|2016-07-13 09:00,13,96.36,96.36,96.105,96.145,1487
20160901|2016-07-13 09:30,13,96.14,96.225,96.095,96.22,1180
20160901|2016-07-13 10:00,13,96.215,96.23,96.14,96.21,406
20160901|2016-07-13 10:30,13,96.215,96.22,96.105,96.15,238
20160901|2016-07-13 11:00,13,96.15,96.205,96.13,96.195,139
20160901|2016-07-13 11:30,13,96.195,96.22,96.15,96.18,119
20160901|2016-07-13 12:00,13,96.175,96.21,96.16,96.2,110
20160901|2016-07-13 12:30,13,96.21,96.225,96.185,96.215,110
20160901|2016-07-13 13:00,13,96.205,96.225,96.195,96.195,29
20160901|2016-07-13 13:30,13,96.2,96.22,96.19,96.215,174
20160901|2016-07-13 14:00,13,96.21,96.28,96.21,96.275,202
20160901|2016-07-13 14:30,13,96.285,96.35,96.28,96.34,149
20160901|2016-07-13 15:00,13,96.345,96.345,96.32,96.32,26
20160901|2016-07-13 15:30,13,96.35,96.365,96.34,96.34,48
20160901|2016-07-13 19:00,14,96.315,96.325,96.285,96.285,90
20160901|2016-07-13 19:30,14,96.285,96.33,96.275,96.295,69
20160901|2016-07-13 20:00,14,96.275,96.305,96.275,96.29,89
20160901|2016-07-13 20:30,14,96.275,96.29,96.2,96.2,98
20160901|2016-07-13 21:00,14,96.2,96.24,96.195,96.215,32
20160901|2016-07-13 21:30,14,96.21,96.21,96.175,96.195,26
20160901|2016-07-13 22:00,14,96.2,96.23,96.185,96.23,65
20160901|2016-07-13 22:30,14,96.23,96.24,96.22,96.22,19
20160901|2016-07-13 23:00,14,96.24,96.26,96.22,96.225,28
20160901|2016-07-13 23:30,14,96.215,96.25,96.195,96.195,10
20160901|2016-07-14 00:00,14,96.195,96.235,96.195,96.21,26
20160901|2016-07-14 00:30,14,96.215,96.35,96.155,96.335,428
20160901|2016-07-14 01:00,14,96.335,96.335,96.15,96.19,453
20160901|2016-07-14 01:30,14,96.215,96.33,96.215,96.31,142
20160901|2016-07-14 02:00,14,96.305,96.42,96.3,96.355,232
20160901|2016-07-14 02:30,14,96.365,96.375,96.295,96.355,99
20160901|2016-07-14 03:00,14,96.355,96.375,96.29,96.3,75
20160901|2016-07-14 03:30,14,96.32,96.385,96.28,96.31,119
20160901|2016-07-14 04:00,14,96.315,96.33,96.23,96.255,91
20160901|2016-07-14 04:30,14,96.26,96.33,96.25,96.285,106
20160901|2016-07-14 05:00,14,96.29,96.355,96.26,96.34,182
20160901|2016-07-14 05:30,14,96.335,96.345,96.27,96.275,164
20160901|2016-07-14 06:00,14,96.27,96.27,95.9,95.925,2309
20160901|2016-07-14 06:30,14,95.91,95.96,95.855,95.955,653
20160901|2016-07-14 07:00,14,95.955,95.96,95.84,95.94,566
20160901|2016-07-14 07:30,14,95.935,96.245,95.935,96.21,1354
20160901|2016-07-14 08:00,14,96.21,96.285,96.195,96.26,950
20160901|2016-07-14 08:30,14,96.255,96.315,96.225,96.265,921
20160901|2016-07-14 09:00,14,96.255,96.29,96.21,96.215,329
20160901|2016-07-14 09:30,14,96.225,96.24,96.115,96.215,595
20160901|2016-07-14 10:00,14,96.215,96.245,96.135,96.17,595
20160901|2016-07-14 10:30,14,96.18,96.19,96.12,96.185,258
20160901|2016-07-14 11:00,14,96.19,96.19,96.085,96.085,506
20160901|2016-07-14 11:30,14,96.09,96.14,96.065,96.13,458
20160901|2016-07-14 12:00,14,96.135,96.145,96.04,96.11,980
20160901|2016-07-14 12:30,14,96.12,96.155,96.12,96.125,302
20160901|2016-07-14 13:00,14,96.11,96.13,96.065,96.075,45
20160901|2016-07-14 13:30,14,96.08,96.105,96.075,96.1,111
20160901|2016-07-14 14:00,14,96.095,96.095,96.07,96.085,82
20160901|2016-07-14 14:30,14,96.09,96.145,96.09,96.135,154
20160901|2016-07-14 15:00,14,96.135,96.14,96.1,96.1,56
20160901|2016-07-14 15:30,14,96.105,96.13,96.075,96.075,40
20160901|2016-07-14 19:00,15,96.15,96.155,96.055,96.055,205
20160901|2016-07-14 19:30,15,96.06,96.145,96.06,96.095,84
20160901|2016-07-14 20:00,15,96.095,96.15,96.095,96.14,172
20160901|2016-07-14 20:30,15,96.145,96.165,96.125,96.125,70
20160901|2016-07-14 21:00,15,96.125,96.21,96.1,96.1,172
20160901|2016-07-14 21:30,15,96.095,96.095,95.99,96.005,240
20160901|2016-07-14 22:00,15,96.005,96.05,95.98,96.035,93
20160901|2016-07-14 22:30,15,96.035,96.045,96.01,96.01,37
20160901|2016-07-14 23:00,15,96.01,96.035,95.97,95.97,27
20160901|2016-07-14 23:30,15,95.985,96.07,95.985,96.04,205
20160901|2016-07-15 00:00,15,96.03,96.08,96.015,96.08,110
20160901|2016-07-15 00:30,15,96.065,96.105,96.065,96.105,63
20160901|2016-07-15 01:00,15,96.105,96.12,96.03,96.035,283
20160901|2016-07-15 01:30,15,96.035,96.1,96.025,96.06,134
20160901|2016-07-15 02:00,15,96.055,96.085,96.015,96.085,259
20160901|2016-07-15 02:30,15,96.08,96.08,96.015,96.06,113
20160901|2016-07-15 03:00,15,96.065,96.065,95.92,95.925,418
20160901|2016-07-15 03:30,15,95.945,95.98,95.93,95.97,129
20160901|2016-07-15 04:00,15,95.975,96.045,95.955,96.025,421
20160901|2016-07-15 04:30,15,96.02,96.09,96,96,283
20160901|2016-07-15 05:00,15,96.015,96.02,95.985,96,98
20160901|2016-07-15 05:30,15,96.005,96.005,95.965,96,20
20160901|2016-07-15 06:00,15,96.005,96.015,95.98,96,28
20160901|2016-07-15 06:30,15,95.995,96.075,95.995,96.065,112
20160901|2016-07-15 07:00,15,96.065,96.065,96.01,96.01,391
20160901|2016-07-15 07:30,15,96.085,96.26,96.005,96.155,1559
20160901|2016-07-15 08:00,15,96.165,96.445,96.15,96.42,1283
20160901|2016-07-15 08:30,15,96.415,96.495,96.415,96.425,3058
20160901|2016-07-15 09:00,15,96.425,96.47,96.375,96.47,1823
20160901|2016-07-15 09:30,15,96.465,96.55,96.46,96.54,923
20160901|2016-07-15 10:00,15,96.53,96.58,96.51,96.55,845
20160901|2016-07-15 10:30,15,96.555,96.67,96.53,96.65,871
20160901|2016-07-15 11:00,15,96.645,96.7,96.585,96.66,1436
20160901|2016-07-15 11:30,15,96.655,96.665,96.58,96.63,1638
20160901|2016-07-15 12:00,15,96.635,96.66,96.59,96.635,431
20160901|2016-07-15 12:30,15,96.635,96.645,96.565,96.595,716
20160901|2016-07-15 13:00,15,96.6,96.64,96.59,96.625,975
20160901|2016-07-15 13:30,15,96.615,96.625,96.555,96.57,1088
20160901|2016-07-15 14:00,15,96.57,96.58,96.53,96.555,305
20160901|2016-07-15 14:30,15,96.54,96.55,96.495,96.52,475
20160901|2016-07-15 15:00,15,96.515,96.635,96.515,96.62,258
20160901|2016-07-15 15:30,15,96.62,96.75,96.62,96.72,874
20160901|2016-07-17 17:00,18,96.615,96.65,96.58,96.645,129
20160901|2016-07-17 17:30,18,96.64,96.65,96.57,96.585,84
20160901|2016-07-17 18:00,18,96.585,96.59,96.57,96.59,16
20160901|2016-07-17 18:30,18,96.59,96.645,96.58,96.62,110
20160901|2016-07-17 19:00,18,96.6,96.625,96.53,96.595,544
20160901|2016-07-17 19:30,18,96.585,96.605,96.555,96.575,76
20160901|2016-07-17 20:00,18,96.57,96.62,96.525,96.525,195
20160901|2016-07-17 20:30,18,96.535,96.54,96.485,96.505,379
20160901|2016-07-17 21:00,18,96.49,96.555,96.49,96.535,89
20160901|2016-07-17 21:30,18,96.535,96.555,96.5,96.55,47
20160901|2016-07-17 22:00,18,96.55,96.55,96.525,96.525,29
20160901|2016-07-17 22:30,18,96.535,96.555,96.535,96.545,20
20160901|2016-07-17 23:00,18,96.54,96.55,96.535,96.545,22
20160901|2016-07-17 23:30,18,96.54,96.54,96.505,96.51,13
20160901|2016-07-18 00:00,18,96.52,96.525,96.5,96.525,24
20160901|2016-07-18 00:30,18,96.525,96.525,96.475,96.485,21
20160901|2016-07-18 01:00,18,96.485,96.6,96.455,96.59,266
20160901|2016-07-18 01:30,18,96.6,96.64,96.58,96.595,375
20160901|2016-07-18 02:00,18,96.595,96.65,96.56,96.635,210
20160901|2016-07-18 02:30,18,96.625,96.635,96.58,96.585,218
20160901|2016-07-18 03:00,18,96.59,96.615,96.52,96.595,333
20160901|2016-07-18 03:30,18,96.605,96.605,96.525,96.605,136
20160901|2016-07-18 04:00,18,96.595,96.605,96.56,96.59,65
20160901|2016-07-18 04:30,18,96.605,96.71,96.605,96.675,240
20160901|2016-07-18 05:00,18,96.68,96.705,96.635,96.68,83
20160901|2016-07-18 05:30,18,96.655,96.68,96.625,96.625,96
20160901|2016-07-18 06:00,18,96.625,96.65,96.58,96.645,70
20160901|2016-07-18 06:30,18,96.62,96.64,96.57,96.58,95
20160901|2016-07-18 07:00,18,96.58,96.64,96.565,96.63,539
20160901|2016-07-18 07:30,18,96.625,96.645,96.605,96.605,60
20160901|2016-07-18 08:00,18,96.615,96.635,96.59,96.615,132
20160901|2016-07-18 08:30,18,96.61,96.645,96.545,96.545,409
20160901|2016-07-18 09:00,18,96.545,96.625,96.52,96.615,263
20160901|2016-07-18 09:30,18,96.61,96.63,96.56,96.56,257
20160901|2016-07-18 10:00,18,96.565,96.595,96.455,96.485,1105
20160901|2016-07-18 10:30,18,96.485,96.515,96.455,96.515,120
20160901|2016-07-18 11:00,18,96.515,96.565,96.47,96.56,318
20160901|2016-07-18 11:30,18,96.555,96.63,96.555,96.58,625
20160901|2016-07-18 12:00,18,96.585,96.59,96.49,96.53,713
20160901|2016-07-18 12:30,18,96.53,96.575,96.525,96.55,578
20160901|2016-07-18 13:00,18,96.54,96.555,96.515,96.535,111
20160901|2016-07-18 13:30,18,96.535,96.59,96.52,96.59,691
20160901|2016-07-18 14:00,18,96.585,96.59,96.54,96.56,1150
20160901|2016-07-18 14:30,18,96.555,96.585,96.555,96.58,144
20160901|2016-07-18 15:00,18,96.585,96.595,96.55,96.55,39
20160901|2016-07-18 15:30,18,96.56,96.575,96.56,96.57,14
20160901|2016-07-18 19:00,19,96.59,96.61,96.56,96.6,616
20160901|2016-07-18 19:30,19,96.61,96.625,96.535,96.585,332
20160901|2016-07-18 20:00,19,96.58,96.605,96.57,96.585,56
20160901|2016-07-18 20:30,19,96.59,96.625,96.585,96.605,128
20160901|2016-07-18 21:00,19,96.605,96.62,96.55,96.555,147
20160901|2016-07-18 21:30,19,96.545,96.575,96.545,96.575,28
20160901|2016-07-18 22:00,19,96.58,96.58,96.55,96.56,20
20160901|2016-07-18 22:30,19,96.555,96.56,96.53,96.545,37
20160901|2016-07-18 23:00,19,96.545,96.56,96.54,96.56,12
20160901|2016-07-18 23:30,19,96.57,96.57,96.545,96.56,21
20160901|2016-07-19 00:00,19,96.56,96.59,96.56,96.59,37
20160901|2016-07-19 00:30,19,96.59,96.61,96.59,96.595,55
20160901|2016-07-19 01:00,19,96.59,96.62,96.56,96.56,178
20160901|2016-07-19 01:30,19,96.555,96.655,96.555,96.63,195
20160901|2016-07-19 02:00,19,96.635,96.65,96.61,96.635,249
20160901|2016-07-19 02:30,19,96.635,96.795,96.635,96.74,1451
20160901|2016-07-19 03:00,19,96.75,96.775,96.685,96.685,430
20160901|2016-07-19 03:30,19,96.675,96.705,96.625,96.695,367
20160901|2016-07-19 04:00,19,96.695,96.735,96.65,96.68,241
20160901|2016-07-19 04:30,19,96.685,96.735,96.665,96.735,441
20160901|2016-07-19 05:00,19,96.735,96.755,96.71,96.745,235
20160901|2016-07-19 05:30,19,96.755,96.785,96.735,96.775,194
20160901|2016-07-19 06:00,19,96.76,96.845,96.76,96.84,1371
20160901|2016-07-19 06:30,19,96.835,97.05,96.835,97.01,3328
20160901|2016-07-19 07:00,19,97,97.065,96.96,96.995,1518
20160901|2016-07-19 07:30,19,97.005,97.18,96.995,97.09,2154
20160901|2016-07-19 08:00,19,97.11,97.165,97.04,97.055,1086
20160901|2016-07-19 08:30,19,97.05,97.125,97.005,97.09,1070
20160901|2016-07-19 09:00,19,97.09,97.14,97.015,97.05,1601
20160901|2016-07-19 09:30,19,97.065,97.135,97.05,97.12,985
20160901|2016-07-19 10:00,19,97.13,97.185,97.08,97.125,1548
20160901|2016-07-19 10:30,19,97.13,97.14,97.06,97.1,472
20160901|2016-07-19 11:00,19,97.105,97.16,97.075,97.11,809
20160901|2016-07-19 11:30,19,97.105,97.125,97.06,97.105,316
20160901|2016-07-19 12:00,19,97.11,97.15,97.085,97.09,282
20160901|2016-07-19 12:30,19,97.09,97.135,97.09,97.125,401
20160901|2016-07-19 13:00,19,97.12,97.15,97.115,97.135,157
20160901|2016-07-19 13:30,19,97.14,97.145,97.09,97.11,861
20160901|2016-07-19 14:00,19,97.11,97.12,97.095,97.095,140
20160901|2016-07-19 14:30,19,97.095,97.115,97.09,97.105,238
20160901|2016-07-19 15:00,19,97.1,97.12,97.085,97.095,57
20160901|2016-07-19 15:30,19,97.09,97.09,97.04,97.04,119
20160901|2016-07-19 19:00,20,97.1,97.145,97.065,97.075,98
20160901|2016-07-19 19:30,20,97.075,97.105,97.06,97.1,314
20160901|2016-07-19 20:00,20,97.105,97.18,97.1,97.17,516
20160901|2016-07-19 20:30,20,97.18,97.18,97.1,97.1,278
20160901|2016-07-19 21:00,20,97.1,97.165,97.09,97.165,124
20160901|2016-07-19 21:30,20,97.17,97.23,97.155,97.18,778
20160901|2016-07-19 22:00,20,97.175,97.18,97.1,97.1,187
20160901|2016-07-19 22:30,20,97.105,97.135,97.105,97.12,79
20160901|2016-07-19 23:00,20,97.12,97.12,97.09,97.09,32
20160901|2016-07-19 23:30,20,97.1,97.105,97.08,97.08,47
20160901|2016-07-20 00:00,20,97.08,97.135,97.075,97.12,58
20160901|2016-07-20 00:30,20,97.12,97.145,97.06,97.095,305
20160901|2016-07-20 01:00,20,97.09,97.14,97.08,97.09,248
20160901|2016-07-20 01:30,20,97.085,97.33,97.085,97.29,1729
20160901|2016-07-20 02:00,20,97.295,97.35,97.27,97.3,456
20160901|2016-07-20 02:30,20,97.3,97.35,97.27,97.285,318
20160901|2016-07-20 03:00,20,97.3,97.37,97.295,97.31,478
20160901|2016-07-20 03:30,20,97.31,97.31,97.14,97.2,661
20160901|2016-07-20 04:00,20,97.2,97.25,97.145,97.145,256
20160901|2016-07-20 04:30,20,97.145,97.17,97.1,97.17,381
20160901|2016-07-20 05:00,20,97.165,97.185,97.14,97.145,223
20160901|2016-07-20 05:30,20,97.14,97.155,97.08,97.15,351
20160901|2016-07-20 06:00,20,97.145,97.17,97.11,97.14,181
20160901|2016-07-20 06:30,20,97.15,97.195,97.13,97.135,290
20160901|2016-07-20 07:00,20,97.13,97.195,97.095,97.175,437
20160901|2016-07-20 07:30,20,97.175,97.305,97.175,97.285,775
20160901|2016-07-20 08:00,20,97.29,97.315,97.255,97.265,278
20160901|2016-07-20 08:30,20,97.27,97.29,97.23,97.255,1400
20160901|2016-07-20 09:00,20,97.255,97.255,97.01,97.105,1594
20160901|2016-07-20 09:30,20,97.105,97.175,97.06,97.165,1729
20160901|2016-07-20 10:00,20,97.165,97.22,97.135,97.175,400
20160901|2016-07-20 10:30,20,97.18,97.24,97.16,97.21,475
20160901|2016-07-20 11:00,20,97.18,97.225,97.175,97.2,310
20160901|2016-07-20 11:30,20,97.2,97.235,97.18,97.185,390
20160901|2016-07-20 12:00,20,97.185,97.235,97.18,97.23,187
20160901|2016-07-20 12:30,20,97.225,97.27,97.22,97.235,587
20160901|2016-07-20 13:00,20,97.23,97.275,97.22,97.24,1380
20160901|2016-07-20 13:30,20,97.24,97.27,97.22,97.27,659
20160901|2016-07-20 14:00,20,97.265,97.27,97.1,97.13,530
20160901|2016-07-20 14:30,20,97.14,97.15,97.1,97.13,2240
20160901|2016-07-20 15:00,20,97.13,97.19,97.13,97.155,159
20160901|2016-07-20 15:30,20,97.17,97.19,97.135,97.19,164
20160901|2016-07-20 19:00,21,97.15,97.195,97.15,97.155,59
20160901|2016-07-20 19:30,21,97.165,97.245,97.165,97.235,145
20160901|2016-07-20 20:00,21,97.235,97.245,97.175,97.18,52
20160901|2016-07-20 20:30,21,97.17,97.17,97.1,97.105,96
20160901|2016-07-20 21:00,21,97.115,97.17,97.115,97.135,67
20160901|2016-07-20 21:30,21,97.125,97.14,97.125,97.125,28
20160901|2016-07-20 22:00,21,97.135,97.135,97.115,97.125,11
20160901|2016-07-20 22:30,21,97.13,97.13,96.98,97.025,930
20160901|2016-07-20 23:00,21,97.03,97.055,97.02,97.055,47
20160901|2016-07-20 23:30,21,97.05,97.05,97.025,97.03,54
20160901|2016-07-21 00:00,21,97.025,97.06,96.985,97.045,305
20160901|2016-07-21 00:30,21,97.05,97.085,97.04,97.085,738
20160901|2016-07-21 01:00,21,97.085,97.095,97.02,97.075,616
20160901|2016-07-21 01:30,21,97.07,97.07,96.96,97.005,406
20160901|2016-07-21 02:00,21,97.005,97.09,97,97.07,430
20160901|2016-07-21 02:30,21,97.065,97.1,97.02,97.025,405
20160901|2016-07-21 03:00,21,97.03,97.095,96.995,97.085,405
20160901|2016-07-21 03:30,21,97.085,97.085,96.92,97.065,833
20160901|2016-07-21 04:00,21,97.07,97.11,96.96,96.96,710
20160901|2016-07-21 04:30,21,96.98,96.98,96.885,96.94,367
20160901|2016-07-21 05:00,21,96.94,96.965,96.9,96.93,309
20160901|2016-07-21 05:30,21,96.94,97.125,96.94,97.08,629
20160901|2016-07-21 06:00,21,97.09,97.12,97.05,97.11,250
20160901|2016-07-21 06:30,21,97.115,97.12,97.005,97.115,661
20160901|2016-07-21 07:00,21,97.12,97.145,97.025,97.055,779
20160901|2016-07-21 07:30,21,97.02,97.12,96.765,96.895,5307
20160901|2016-07-21 08:00,21,96.89,97.16,96.81,97.1,1505
20160901|2016-07-21 08:30,21,97.11,97.18,97.015,97.115,1495
20160901|2016-07-21 09:00,21,97.12,97.195,97.05,97.165,1102
20160901|2016-07-21 09:30,21,97.165,97.275,97.12,97.165,1664
20160901|2016-07-21 10:00,21,97.17,97.17,97.04,97.105,899
20160901|2016-07-21 10:30,21,97.105,97.135,96.975,97.015,1050
20160901|2016-07-21 11:00,21,97.02,97.085,97.005,97.015,446
20160901|2016-07-21 11:30,21,97.02,97.065,97,97.045,273
20160901|2016-07-21 12:00,21,97.045,97.07,97.03,97.05,225
20160901|2016-07-21 12:30,21,97.05,97.105,97.035,97.05,320
20160901|2016-07-21 13:00,21,97.055,97.09,97.03,97.03,250
20160901|2016-07-21 13:30,21,97.03,97.055,96.99,97.055,355
20160901|2016-07-21 14:00,21,97.045,97.045,96.97,96.99,97
20160901|2016-07-21 14:30,21,96.98,96.99,96.965,96.98,196
20160901|2016-07-21 15:00,21,96.98,96.99,96.945,96.95,133
20160901|2016-07-21 15:30,21,96.935,96.965,96.91,96.91,44
20160901|2016-07-21 19:00,22,96.895,96.94,96.86,96.905,64
20160901|2016-07-21 19:30,22,96.895,96.91,96.87,96.89,169
20160901|2016-07-21 20:00,22,96.905,96.925,96.88,96.925,69
20160901|2016-07-21 20:30,22,96.92,96.955,96.89,96.955,238
20160901|2016-07-21 21:00,22,96.95,96.98,96.945,96.955,93
20160901|2016-07-21 21:30,22,96.955,96.99,96.955,96.96,39
20160901|2016-07-21 22:00,22,96.955,97,96.95,97,18
20160901|2016-07-21 22:30,22,97,97,96.97,96.98,13
20160901|2016-07-21 23:00,22,96.96,96.96,96.925,96.94,33
20160901|2016-07-21 23:30,22,96.95,96.95,96.93,96.935,6
20160901|2016-07-22 00:00,22,96.9,96.92,96.895,96.92,12
20160901|2016-07-22 00:30,22,96.92,96.98,96.92,96.98,30
20160901|2016-07-22 01:00,22,96.985,96.99,96.885,96.93,200
20160901|2016-07-22 01:30,22,96.93,96.98,96.92,96.97,507
20160901|2016-07-22 02:00,22,96.97,97.03,96.96,96.99,1093
20160901|2016-07-22 02:30,22,96.99,97.025,96.955,96.985,468
20160901|2016-07-22 03:00,22,96.99,96.99,96.875,96.9,363
20160901|2016-07-22 03:30,22,96.905,97.055,96.905,97.03,355
20160901|2016-07-22 04:00,22,97.03,97.055,97.005,97.035,131
20160901|2016-07-22 04:30,22,97.03,97.11,97.01,97.09,175
20160901|2016-07-22 05:00,22,97.09,97.165,97.08,97.14,365
20160901|2016-07-22 05:30,22,97.135,97.195,97.13,97.14,404
20160901|2016-07-22 06:00,22,97.135,97.175,97.125,97.145,292
20160901|2016-07-22 06:30,22,97.14,97.17,97.05,97.085,772
20160901|2016-07-22 07:00,22,97.09,97.195,97.09,97.16,708
20160901|2016-07-22 07:30,22,97.16,97.195,97.1,97.135,716
20160901|2016-07-22 08:00,22,97.15,97.16,97.075,97.12,311
20160901|2016-07-22 08:30,22,97.12,97.18,97.1,97.155,992
20160901|2016-07-22 09:00,22,97.16,97.2,97.11,97.195,801
20160901|2016-07-22 09:30,22,97.195,97.495,97.17,97.44,2646
20160901|2016-07-22 10:00,22,97.44,97.525,97.44,97.495,1953
20160901|2016-07-22 10:30,22,97.495,97.52,97.465,97.51,1103
20160901|2016-07-22 11:00,22,97.51,97.585,97.5,97.56,828
20160901|2016-07-22 11:30,22,97.56,97.56,97.48,97.49,374
20160901|2016-07-22 12:00,22,97.495,97.53,97.485,97.53,175
20160901|2016-07-22 12:30,22,97.525,97.53,97.47,97.49,382
20160901|2016-07-22 13:00,22,97.485,97.545,97.485,97.545,349
20160901|2016-07-22 13:30,22,97.535,97.56,97.5,97.525,433
20160901|2016-07-22 14:00,22,97.515,97.525,97.475,97.485,302
20160901|2016-07-22 14:30,22,97.495,97.495,97.435,97.44,281
20160901|2016-07-22 15:00,22,97.435,97.445,97.405,97.44,503
20160901|2016-07-22 15:30,22,97.455,97.46,97.395,97.415,186
20160901|2016-07-24 17:00,25,97.455,97.48,97.45,97.455,33
20160901|2016-07-24 17:30,25,97.46,97.465,97.43,97.465,9
20160901|2016-07-24 18:00,25,97.465,97.47,97.445,97.46,50
20160901|2016-07-24 18:30,25,97.455,97.475,97.455,97.47,12
20160901|2016-07-24 19:00,25,97.465,97.495,97.44,97.485,62
20160901|2016-07-24 19:30,25,97.49,97.555,97.49,97.545,165
20160901|2016-07-24 20:00,25,97.535,97.62,97.535,97.61,311
20160901|2016-07-24 20:30,25,97.595,97.595,97.545,97.55,101
20160901|2016-07-24 21:00,25,97.55,97.55,97.52,97.52,69
20160901|2016-07-24 21:30,25,97.52,97.52,97.47,97.47,89
20160901|2016-07-24 22:00,25,97.475,97.49,97.45,97.475,112
20160901|2016-07-24 22:30,25,97.47,97.475,97.445,97.45,39
20160901|2016-07-24 23:00,25,97.445,97.455,97.435,97.44,21
20160901|2016-07-24 23:30,25,97.445,97.46,97.41,97.415,69
20160901|2016-07-25 00:00,25,97.415,97.425,97.375,97.38,101
20160901|2016-07-25 00:30,25,97.385,97.405,97.38,97.405,185
20160901|2016-07-25 01:00,25,97.405,97.44,97.365,97.435,269
20160901|2016-07-25 01:30,25,97.42,97.475,97.42,97.465,126
20160901|2016-07-25 02:00,25,97.455,97.49,97.435,97.48,268
20160901|2016-07-25 02:30,25,97.48,97.525,97.475,97.51,259
20160901|2016-07-25 03:00,25,97.51,97.51,97.39,97.4,545
20160901|2016-07-25 03:30,25,97.4,97.425,97.35,97.375,256
20160901|2016-07-25 04:00,25,97.38,97.395,97.335,97.355,317
20160901|2016-07-25 04:30,25,97.36,97.385,97.3,97.315,203
20160901|2016-07-25 05:00,25,97.32,97.36,97.3,97.335,188
20160901|2016-07-25 05:30,25,97.345,97.38,97.34,97.35,184
20160901|2016-07-25 06:00,25,97.36,97.425,97.36,97.4,164
20160901|2016-07-25 06:30,25,97.395,97.415,97.365,97.395,256
20160901|2016-07-25 07:00,25,97.395,97.425,97.38,97.405,463
20160901|2016-07-25 07:30,25,97.41,97.51,97.38,97.49,466
20160901|2016-07-25 08:00,25,97.495,97.51,97.465,97.485,775
20160901|2016-07-25 08:30,25,97.48,97.485,97.4,97.45,451
20160901|2016-07-25 09:00,25,97.45,97.47,97.405,97.44,381
20160901|2016-07-25 09:30,25,97.445,97.485,97.415,97.475,631
20160901|2016-07-25 10:00,25,97.475,97.495,97.435,97.46,922
20160901|2016-07-25 10:30,25,97.46,97.46,97.405,97.405,284
20160901|2016-07-25 11:00,25,97.415,97.42,97.355,97.355,428
20160901|2016-07-25 11:30,25,97.35,97.37,97.325,97.325,276
20160901|2016-07-25 12:00,25,97.325,97.37,97.295,97.37,582
20160901|2016-07-25 12:30,25,97.37,97.37,97.275,97.275,447
20160901|2016-07-25 13:00,25,97.27,97.3,97.25,97.295,200
20160901|2016-07-25 13:30,25,97.295,97.335,97.29,97.325,249
20160901|2016-07-25 14:00,25,97.33,97.335,97.285,97.31,65
20160901|2016-07-25 14:30,25,97.305,97.325,97.305,97.31,83
20160901|2016-07-25 15:00,25,97.31,97.31,97.29,97.3,29
20160901|2016-07-25 15:30,25,97.3,97.3,97.255,97.255,36
20160901|2016-07-25 19:00,26,97.31,97.345,97.255,97.285,263
20160901|2016-07-25 19:30,26,97.28,97.29,97.255,97.265,105
20160901|2016-07-25 20:00,26,97.26,97.26,97.195,97.2,224
20160901|2016-07-25 20:30,26,97.21,97.235,97.2,97.22,64
20160901|2016-07-25 21:00,26,97.2,97.2,97.165,97.19,73
20160901|2016-07-25 21:30,26,97.19,97.225,97.185,97.22,268
20160901|2016-07-25 22:00,26,97.215,97.23,97.21,97.215,41
20160901|2016-07-25 22:30,26,97.21,97.22,97.21,97.21,31
20160901|2016-07-25 23:00,26,97.205,97.215,97.11,97.115,192
20160901|2016-07-25 23:30,26,97.115,97.145,97.025,97.035,407
20160901|2016-07-26 00:00,26,97.045,97.07,97.035,97.06,119
20160901|2016-07-26 00:30,26,97.06,97.07,96.94,97,657
20160901|2016-07-26 01:00,26,97.005,97.045,96.98,97.02,278
20160901|2016-07-26 01:30,26,97.01,97.08,97,97.065,236
20160901|2016-07-26 02:00,26,97.065,97.105,97.02,97.085,594
20160901|2016-07-26 02:30,26,97.08,97.125,97.03,97.04,645
20160901|2016-07-26 03:00,26,97.05,97.095,97.025,97.065,96
20160901|2016-07-26 03:30,26,97.07,97.09,97.01,97.01,132
20160901|2016-07-26 04:00,26,97.01,97.015,96.895,96.98,459
20160901|2016-07-26 04:30,26,96.975,96.99,96.95,96.975,470
20160901|2016-07-26 05:00,26,96.985,97.06,96.98,97.05,124
20160901|2016-07-26 05:30,26,97.035,97.09,97.035,97.09,94
20160901|2016-07-26 06:00,26,97.1,97.14,97.09,97.09,104
20160901|2016-07-26 06:30,26,97.1,97.115,97.085,97.105,111
20160901|2016-07-26 07:00,26,97.105,97.16,97.07,97.15,284
20160901|2016-07-26 07:30,26,97.15,97.19,97.11,97.12,467
20160901|2016-07-26 08:00,26,97.12,97.135,97.08,97.08,263
20160901|2016-07-26 08:30,26,97.08,97.125,97.01,97.06,634
20160901|2016-07-26 09:00,26,97.065,97.185,97.06,97.18,648
20160901|2016-07-26 09:30,26,97.18,97.275,97.165,97.225,492
20160901|2016-07-26 10:00,26,97.23,97.24,97.19,97.215,421
20160901|2016-07-26 10:30,26,97.215,97.245,97.2,97.225,289
20160901|2016-07-26 11:00,26,97.225,97.235,97.2,97.215,216
20160901|2016-07-26 11:30,26,97.21,97.225,97.195,97.195,109
20160901|2016-07-26 12:00,26,97.19,97.225,97.15,97.155,269
20160901|2016-07-26 12:30,26,97.155,97.165,97.14,97.15,76
20160901|2016-07-26 13:00,26,97.155,97.18,97.155,97.175,40
20160901|2016-07-26 13:30,26,97.175,97.175,97.14,97.17,198
20160901|2016-07-26 14:00,26,97.175,97.185,97.125,97.135,148
20160901|2016-07-26 14:30,26,97.14,97.17,97.135,97.17,117
20160901|2016-07-26 15:00,26,97.17,97.17,97.145,97.165,30
20160901|2016-07-26 15:30,26,97.17,97.19,97.16,97.165,30
20160901|2016-07-26 19:00,27,97.17,97.2,97.15,97.2,51
20160901|2016-07-26 19:30,27,97.21,97.225,97.18,97.19,86
20160901|2016-07-26 20:00,27,97.19,97.2,97.16,97.175,71
20160901|2016-07-26 20:30,27,97.18,97.225,97.17,97.225,64
20160901|2016-07-26 21:00,27,97.23,97.235,97.185,97.22,59
20160901|2016-07-26 21:30,27,97.22,97.26,97.22,97.26,95
20160901|2016-07-26 22:00,27,97.265,97.37,97.265,97.355,472
20160901|2016-07-26 22:30,27,97.34,97.34,97.225,97.31,363
20160901|2016-07-26 23:00,27,97.29,97.29,97.18,97.18,128
20160901|2016-07-26 23:30,27,97.205,97.205,97.135,97.17,230
20160901|2016-07-27 00:00,27,97.165,97.31,97.16,97.21,665
20160901|2016-07-27 00:30,27,97.21,97.23,97.18,97.23,114
20160901|2016-07-27 01:00,27,97.225,97.3,97.225,97.3,182
20160901|2016-07-27 01:30,27,97.32,97.32,97.285,97.32,130
20160901|2016-07-27 02:00,27,97.32,97.34,97.25,97.255,168
20160901|2016-07-27 02:30,27,97.25,97.255,97.225,97.225,122
20160901|2016-07-27 03:00,27,97.22,97.26,97.21,97.225,221
20160901|2016-07-27 03:30,27,97.22,97.3,97.21,97.3,146
20160901|2016-07-27 04:00,27,97.31,97.315,97.215,97.225,286
20160901|2016-07-27 04:30,27,97.23,97.26,97.21,97.245,146
20160901|2016-07-27 05:00,27,97.26,97.28,97.205,97.25,290
20160901|2016-07-27 05:30,27,97.235,97.295,97.235,97.28,235
20160901|2016-07-27 06:00,27,97.28,97.29,97.25,97.26,214
20160901|2016-07-27 06:30,27,97.26,97.335,97.25,97.315,120
20160901|2016-07-27 07:00,27,97.305,97.34,97.295,97.325,417
20160901|2016-07-27 07:30,27,97.31,97.31,97.205,97.245,593
20160901|2016-07-27 08:00,27,97.24,97.265,97.18,97.23,1067
20160901|2016-07-27 08:30,27,97.225,97.26,97.2,97.215,332
20160901|2016-07-27 09:00,27,97.21,97.235,97.17,97.19,227
20160901|2016-07-27 09:30,27,97.195,97.335,97.195,97.33,522
20160901|2016-07-27 10:00,27,97.33,97.33,97.265,97.28,316
20160901|2016-07-27 10:30,27,97.28,97.38,97.275,97.345,199
20160901|2016-07-27 11:00,27,97.35,97.355,97.295,97.32,156
20160901|2016-07-27 11:30,27,97.305,97.32,97.285,97.295,312
20160901|2016-07-27 12:00,27,97.305,97.31,97.275,97.28,84
20160901|2016-07-27 12:30,27,97.275,97.315,97.195,97.255,431
20160901|2016-07-27 13:00,27,97.26,97.54,97.095,97.205,4089
20160901|2016-07-27 13:30,27,97.2,97.245,97.02,97.04,1196
20160901|2016-07-27 14:00,27,97.045,97.055,96.71,96.845,2721
20160901|2016-07-27 14:30,27,96.835,96.85,96.775,96.785,479
20160901|2016-07-27 15:00,27,96.785,96.81,96.75,96.75,152
20160901|2016-07-27 15:30,27,96.75,96.765,96.72,96.755,155
20160901|2016-07-27 19:00,28,96.64,96.64,96.51,96.57,1431
20160901|2016-07-27 19:30,28,96.575,96.595,96.54,96.585,383
20160901|2016-07-27 20:00,28,96.585,96.635,96.58,96.635,157
20160901|2016-07-27 20:30,28,96.625,96.7,96.62,96.69,313
20160901|2016-07-27 21:00,28,96.675,96.68,96.64,96.65,103
20160901|2016-07-27 21:30,28,96.64,96.64,96.595,96.595,124
20160901|2016-07-27 22:00,28,96.595,96.595,96.54,96.57,289
20160901|2016-07-27 22:30,28,96.565,96.58,96.56,96.58,114
20160901|2016-07-27 23:00,28,96.575,96.605,96.575,96.605,67
20160901|2016-07-27 23:30,28,96.595,96.645,96.59,96.63,97
20160901|2016-07-28 00:00,28,96.63,96.65,96.62,96.65,19
20160901|2016-07-28 00:30,28,96.655,96.66,96.635,96.64,110
20160901|2016-07-28 01:00,28,96.645,96.645,96.45,96.49,2800
20160901|2016-07-28 01:30,28,96.485,96.545,96.475,96.495,346
20160901|2016-07-28 02:00,28,96.48,96.485,96.315,96.335,2647
20160901|2016-07-28 02:30,28,96.335,96.4,96.245,96.38,1929
20160901|2016-07-28 03:00,28,96.385,96.385,96.315,96.32,441
20160901|2016-07-28 03:30,28,96.335,96.4,96.325,96.4,122
20160901|2016-07-28 04:00,28,96.39,96.44,96.37,96.415,376
20160901|2016-07-28 04:30,28,96.42,96.49,96.42,96.47,116
20160901|2016-07-28 05:00,28,96.455,96.515,96.455,96.495,83
20160901|2016-07-28 05:30,28,96.49,96.57,96.49,96.55,182
20160901|2016-07-28 06:00,28,96.56,96.56,96.53,96.56,158
20160901|2016-07-28 06:30,28,96.555,96.575,96.53,96.55,201
20160901|2016-07-28 07:00,28,96.545,96.545,96.475,96.48,988
20160901|2016-07-28 07:30,28,96.475,96.535,96.435,96.46,854
20160901|2016-07-28 08:00,28,96.465,96.54,96.46,96.495,293
20160901|2016-07-28 08:30,28,96.5,96.51,96.425,96.425,750
20160901|2016-07-28 09:00,28,96.43,96.5,96.425,96.46,231
20160901|2016-07-28 09:30,28,96.475,96.625,96.47,96.625,430
20160901|2016-07-28 10:00,28,96.605,96.64,96.55,96.56,637
20160901|2016-07-28 10:30,28,96.565,96.57,96.515,96.53,178
20160901|2016-07-28 11:00,28,96.53,96.62,96.53,96.6,278
20160901|2016-07-28 11:30,28,96.595,96.645,96.58,96.63,413
20160901|2016-07-28 12:00,28,96.625,96.665,96.62,96.64,236
20160901|2016-07-28 12:30,28,96.635,96.725,96.58,96.7,373
20160901|2016-07-28 13:00,28,96.695,96.75,96.67,96.735,1336
20160901|2016-07-28 13:30,28,96.735,96.745,96.7,96.715,582
20160901|2016-07-28 14:00,28,96.72,96.73,96.69,96.715,159
20160901|2016-07-28 14:30,28,96.715,96.76,96.69,96.71,2230
20160901|2016-07-28 15:00,28,96.71,96.71,96.655,96.675,99
20160901|2016-07-28 15:30,28,96.67,96.705,96.665,96.705,88
20160901|2016-07-28 19:00,29,96.595,96.61,96.57,96.595,239
20160901|2016-07-28 19:30,29,96.595,96.595,96.505,96.505,189
20160901|2016-07-28 20:00,29,96.515,96.54,96.46,96.46,133
20160901|2016-07-28 20:30,29,96.47,96.52,96.465,96.475,114
20160901|2016-07-28 21:00,29,96.48,96.495,96.43,96.465,313
20160901|2016-07-28 21:30,29,96.465,96.565,96.445,96.525,474
20160901|2016-07-28 22:00,29,96.53,96.57,96.395,96.5,700
20160901|2016-07-28 22:30,29,96.505,96.705,96.195,96.34,1158
20160901|2016-07-28 23:00,29,96.33,96.395,96.28,96.28,368
20160901|2016-07-28 23:30,29,96.285,96.375,96.26,96.375,172
20160901|2016-07-29 00:00,29,96.38,96.435,96.375,96.38,125
20160901|2016-07-29 00:30,29,96.385,96.475,96.38,96.45,106
20160901|2016-07-29 01:00,29,96.445,96.45,96.37,96.37,531
20160901|2016-07-29 01:30,29,96.37,96.415,96.335,96.36,285
20160901|2016-07-29 02:00,29,96.365,96.365,96.26,96.33,429
20160901|2016-07-29 02:30,29,96.34,96.415,96.305,96.4,206
20160901|2016-07-29 03:00,29,96.405,96.44,96.395,96.4,142
20160901|2016-07-29 03:30,29,96.4,96.425,96.375,96.38,95
20160901|2016-07-29 04:00,29,96.385,96.395,96.315,96.32,114
20160901|2016-07-29 04:30,29,96.33,96.33,96.25,96.26,252
20160901|2016-07-29 05:00,29,96.255,96.28,96.23,96.28,171
20160901|2016-07-29 05:30,29,96.285,96.3,96.215,96.215,220
20160901|2016-07-29 06:00,29,96.215,96.22,96.18,96.205,238
20160901|2016-07-29 06:30,29,96.2,96.22,96.195,96.195,86
20160901|2016-07-29 07:00,29,96.195,96.265,96.19,96.235,708
20160901|2016-07-29 07:30,29,96.215,96.215,95.535,95.83,8997
20160901|2016-07-29 08:00,29,95.825,95.825,95.65,95.755,2892
20160901|2016-07-29 08:30,29,95.755,95.85,95.71,95.76,1846
20160901|2016-07-29 09:00,29,95.75,95.765,95.625,95.66,1197
20160901|2016-07-29 09:30,29,95.66,95.69,95.49,95.505,2549
20160901|2016-07-29 10:00,29,95.515,95.555,95.335,95.51,4032
20160901|2016-07-29 10:30,29,95.51,95.56,95.495,95.555,819
20160901|2016-07-29 11:00,29,95.56,95.61,95.53,95.595,1142
20160901|2016-07-29 11:30,29,95.595,95.695,95.585,95.68,695
20160901|2016-07-29 12:00,29,95.685,95.69,95.625,95.63,380
20160901|2016-07-29 12:30,29,95.635,95.65,95.58,95.595,350
20160901|2016-07-29 13:00,29,95.595,95.605,95.545,95.56,862
20160901|2016-07-29 13:30,29,95.565,95.565,95.47,95.495,1048
20160901|2016-07-29 14:00,29,95.5,95.5,95.435,95.435,257
20160901|2016-07-29 14:30,29,95.45,95.51,95.45,95.505,487
20160901|2016-07-29 15:00,29,95.5,95.545,95.48,95.52,188
20160901|2016-07-29 15:30,29,95.515,95.54,95.495,95.515,45
20160901|2016-07-31 17:00,1,95.49,95.555,95.46,95.545,228
20160901|2016-07-31 17:30,1,95.545,95.6,95.54,95.6,82
20160901|2016-07-31 18:00,1,95.61,95.615,95.605,95.615,6
20160901|2016-07-31 18:30,1,95.635,95.66,95.62,95.635,26
20160901|2016-07-31 19:00,1,95.63,95.635,95.57,95.62,108
20160901|2016-07-31 19:30,1,95.615,95.64,95.57,95.58,159
20160901|2016-07-31 20:00,1,95.575,95.625,95.545,95.62,102
20160901|2016-07-31 20:30,1,95.605,95.64,95.585,95.6,188
20160901|2016-07-31 21:00,1,95.605,95.62,95.57,95.57,95
20160901|2016-07-31 21:30,1,95.57,95.595,95.56,95.59,58
20160901|2016-07-31 22:00,1,95.59,95.61,95.59,95.61,46
20160901|2016-07-31 22:30,1,95.615,95.625,95.55,95.55,116
20160901|2016-07-31 23:00,1,95.55,95.555,95.515,95.55,115
20160901|2016-07-31 23:30,1,95.55,95.56,95.505,95.515,86
20160901|2016-08-01 00:00,1,95.515,95.58,95.51,95.58,38
20160901|2016-08-01 00:30,1,95.58,95.59,95.55,95.58,179
20160901|2016-08-01 01:00,1,95.58,95.64,95.575,95.62,416
20160901|2016-08-01 01:30,1,95.61,95.66,95.605,95.635,178
20160901|2016-08-01 02:00,1,95.635,95.66,95.62,95.62,409
20160901|2016-08-01 02:30,1,95.61,95.625,95.575,95.585,160
20160901|2016-08-01 03:00,1,95.605,95.615,95.56,95.575,262
20160901|2016-08-01 03:30,1,95.575,95.675,95.555,95.675,317
20160901|2016-08-01 04:00,1,95.68,95.685,95.61,95.64,221
20160901|2016-08-01 04:30,1,95.645,95.645,95.595,95.595,214
20160901|2016-08-01 05:00,1,95.615,95.665,95.61,95.66,230
20160901|2016-08-01 05:30,1,95.665,95.695,95.66,95.665,459
20160901|2016-08-01 06:00,1,95.665,95.74,95.65,95.73,342
20160901|2016-08-01 06:30,1,95.725,95.73,95.665,95.7,342
20160901|2016-08-01 07:00,1,95.705,95.715,95.625,95.635,858
20160901|2016-08-01 07:30,1,95.64,95.685,95.64,95.675,564
20160901|2016-08-01 08:00,1,95.68,95.72,95.645,95.71,539
20160901|2016-08-01 08:30,1,95.705,95.71,95.665,95.685,513
20160901|2016-08-01 09:00,1,95.665,95.7,95.64,95.665,1363
20160901|2016-08-01 09:30,1,95.655,95.71,95.635,95.66,279
20160901|2016-08-01 10:00,1,95.655,95.655,95.59,95.625,308
20160901|2016-08-01 10:30,1,95.625,95.63,95.59,95.61,145
20160901|2016-08-01 11:00,1,95.61,95.635,95.585,95.63,118
20160901|2016-08-01 11:30,1,95.63,95.66,95.61,95.635,348
20160901|2016-08-01 12:00,1,95.63,95.675,95.625,95.67,160
20160901|2016-08-01 12:30,1,95.67,95.695,95.655,95.675,132
20160901|2016-08-01 13:00,1,95.68,95.68,95.655,95.66,54
20160901|2016-08-01 13:30,1,95.66,95.715,95.66,95.675,296
20160901|2016-08-01 14:00,1,95.675,95.735,95.675,95.735,128
20160901|2016-08-01 14:30,1,95.73,95.735,95.71,95.72,180
20160901|2016-08-01 15:00,1,95.72,95.75,95.715,95.75,142
20160901|2016-08-01 15:30,1,95.745,95.77,95.725,95.725,29
20160901|2016-08-01 19:00,2,95.7,95.705,95.65,95.65,56
20160901|2016-08-01 19:30,2,95.65,95.675,95.64,95.665,95
20160901|2016-08-01 20:00,2,95.665,95.76,95.65,95.74,169
20160901|2016-08-01 20:30,2,95.75,95.775,95.72,95.76,126
20160901|2016-08-01 21:00,2,95.77,95.81,95.76,95.765,177
20160901|2016-08-01 21:30,2,95.77,95.77,95.73,95.73,33
20160901|2016-08-01 22:00,2,95.735,95.735,95.71,95.715,28
20160901|2016-08-01 22:30,2,95.705,95.705,95.69,95.695,15
20160901|2016-08-01 23:00,2,95.7,95.705,95.675,95.695,24
20160901|2016-08-01 23:30,2,95.695,95.72,95.645,95.67,155
20160901|2016-08-02 00:00,2,95.67,95.69,95.645,95.65,61
20160901|2016-08-02 00:30,2,95.655,95.675,95.585,95.625,250
20160901|2016-08-02 01:00,2,95.63,95.65,95.565,95.64,194
20160901|2016-08-02 01:30,2,95.635,95.635,95.545,95.58,170
20160901|2016-08-02 02:00,2,95.58,95.6,95.395,95.445,888
20160901|2016-08-02 02:30,2,95.445,95.45,95.375,95.42,341
20160901|2016-08-02 03:00,2,95.42,95.475,95.38,95.385,554
20160901|2016-08-02 03:30,2,95.39,95.43,95.375,95.375,239
20160901|2016-08-02 04:00,2,95.375,95.385,95.335,95.345,757
20160901|2016-08-02 04:30,2,95.345,95.385,95.345,95.38,441
20160901|2016-08-02 05:00,2,95.38,95.38,95.335,95.335,140
20160901|2016-08-02 05:30,2,95.33,95.395,95.305,95.385,465
20160901|2016-08-02 06:00,2,95.39,95.41,95.36,95.39,343
20160901|2016-08-02 06:30,2,95.385,95.41,95.36,95.36,304
20160901|2016-08-02 07:00,2,95.355,95.36,95.24,95.275,952
20160901|2016-08-02 07:30,2,95.28,95.335,95.185,95.23,1546
20160901|2016-08-02 08:00,2,95.23,95.235,95.145,95.16,1375
20160901|2016-08-02 08:30,2,95.16,95.165,95.095,95.11,1516
20160901|2016-08-02 09:00,2,95.105,95.12,95.02,95.105,2797
20160901|2016-08-02 09:30,2,95.11,95.13,95.025,95.075,1104
20160901|2016-08-02 10:00,2,95.065,95.065,95.01,95.05,1047
20160901|2016-08-02 10:30,2,95.05,95.055,94.99,95.025,409
20160901|2016-08-02 11:00,2,95.025,95.065,94.965,94.965,679
20160901|2016-08-02 11:30,2,94.975,95.04,94.955,95.025,917
20160901|2016-08-02 12:00,2,95.025,95.025,94.94,94.98,515
20160901|2016-08-02 12:30,2,94.98,95.02,94.98,94.995,361
20160901|2016-08-02 13:00,2,94.995,94.995,94.95,94.97,411
20160901|2016-08-02 13:30,2,94.965,95.025,94.95,94.99,847
20160901|2016-08-02 14:00,2,94.99,95.035,94.99,95.015,300
20160901|2016-08-02 14:30,2,95.015,95.04,95,95.02,303
20160901|2016-08-02 15:00,2,95.015,95.05,95.01,95.04,42
20160901|2016-08-02 15:30,2,95.03,95.03,95.005,95.02,33
20160901|2016-08-02 19:00,3,95.075,95.12,95.075,95.11,473
20160901|2016-08-02 19:30,3,95.11,95.135,95.1,95.13,66
20160901|2016-08-02 20:00,3,95.13,95.155,95.12,95.155,150
20160901|2016-08-02 20:30,3,95.155,95.175,95.145,95.145,115
20160901|2016-08-02 21:00,3,95.15,95.155,95.115,95.135,118
20160901|2016-08-02 21:30,3,95.15,95.17,95.125,95.17,43
20160901|2016-08-02 22:00,3,95.18,95.18,95.155,95.155,68
20160901|2016-08-02 22:30,3,95.155,95.165,95.105,95.11,136
20160901|2016-08-02 23:00,3,95.11,95.125,95.09,95.105,44
20160901|2016-08-02 23:30,3,95.11,95.15,95.08,95.135,42
20160901|2016-08-03 00:00,3,95.14,95.15,95.125,95.135,30
20160901|2016-08-03 00:30,3,95.14,95.165,95.14,95.155,70
20160901|2016-08-03 01:00,3,95.16,95.225,95.125,95.225,541
20160901|2016-08-03 01:30,3,95.215,95.265,95.195,95.255,716
20160901|2016-08-03 02:00,3,95.255,95.265,95.205,95.205,245
20160901|2016-08-03 02:30,3,95.205,95.205,95.145,95.165,327
20160901|2016-08-03 03:00,3,95.165,95.24,95.155,95.225,238
20160901|2016-08-03 03:30,3,95.23,95.235,95.185,95.2,186
20160901|2016-08-03 04:00,3,95.195,95.25,95.18,95.25,206
20160901|2016-08-03 04:30,3,95.25,95.28,95.235,95.27,193
20160901|2016-08-03 05:00,3,95.265,95.275,95.21,95.22,312
20160901|2016-08-03 05:30,3,95.215,95.215,95.15,95.21,232
20160901|2016-08-03 06:00,3,95.215,95.225,95.185,95.195,122
20160901|2016-08-03 06:30,3,95.195,95.2,95.145,95.15,261
20160901|2016-08-03 07:00,3,95.145,95.25,95.14,95.195,628
20160901|2016-08-03 07:30,3,95.19,95.23,95.17,95.2,345
20160901|2016-08-03 08:00,3,95.2,95.355,95.185,95.355,812
20160901|2016-08-03 08:30,3,95.355,95.365,95.315,95.315,468
20160901|2016-08-03 09:00,3,95.305,95.485,95.295,95.46,866
20160901|2016-08-03 09:30,3,95.47,95.51,95.365,95.385,609
20160901|2016-08-03 10:00,3,95.375,95.4,95.35,95.355,507
20160901|2016-08-03 10:30,3,95.36,95.38,95.32,95.38,128
20160901|2016-08-03 11:00,3,95.38,95.395,95.365,95.385,148
20160901|2016-08-03 11:30,3,95.375,95.38,95.335,95.35,171
20160901|2016-08-03 12:00,3,95.355,95.405,95.335,95.39,157
20160901|2016-08-03 12:30,3,95.395,95.54,95.395,95.535,852
20160901|2016-08-03 13:00,3,95.535,95.545,95.51,95.525,242
20160901|2016-08-03 13:30,3,95.515,95.545,95.505,95.52,877
20160901|2016-08-03 14:00,3,95.53,95.53,95.49,95.505,183
20160901|2016-08-03 14:30,3,95.51,95.52,95.48,95.51,318
20160901|2016-08-03 15:00,3,95.51,95.515,95.5,95.51,77
20160901|2016-08-03 15:30,3,95.52,95.52,95.485,95.515,89
20160901|2016-08-03 19:00,4,95.49,95.515,95.47,95.48,113
20160901|2016-08-03 19:30,4,95.48,95.505,95.465,95.495,80
20160901|2016-08-03 20:00,4,95.5,95.56,95.5,95.51,166
20160901|2016-08-03 20:30,4,95.515,95.53,95.385,95.42,239
20160901|2016-08-03 21:00,4,95.42,95.44,95.415,95.43,23
20160901|2016-08-03 21:30,4,95.44,95.495,95.44,95.475,29
20160901|2016-08-03 22:00,4,95.46,95.495,95.46,95.485,22
20160901|2016-08-03 22:30,4,95.5,95.5,95.465,95.5,50
20160901|2016-08-03 23:00,4,95.505,95.525,95.505,95.525,11
20160901|2016-08-03 23:30,4,95.52,95.525,95.51,95.51,16
20160901|2016-08-04 00:00,4,95.515,95.54,95.515,95.525,85
20160901|2016-08-04 00:30,4,95.525,95.595,95.525,95.58,169
20160901|2016-08-04 01:00,4,95.59,95.665,95.565,95.57,375
20160901|2016-08-04 01:30,4,95.57,95.705,95.57,95.695,612
20160901|2016-08-04 02:00,4,95.695,95.695,95.6,95.605,217
20160901|2016-08-04 02:30,4,95.6,95.655,95.57,95.63,140
20160901|2016-08-04 03:00,4,95.635,95.64,95.575,95.615,140
20160901|2016-08-04 03:30,4,95.62,95.65,95.605,95.645,366
20160901|2016-08-04 04:00,4,95.645,95.66,95.635,95.645,372
20160901|2016-08-04 04:30,4,95.645,95.69,95.64,95.67,521
20160901|2016-08-04 05:00,4,95.67,95.675,95.595,95.61,289
20160901|2016-08-04 05:30,4,95.605,95.685,95.57,95.665,193
20160901|2016-08-04 06:00,4,95.635,95.79,95.575,95.74,1384
20160901|2016-08-04 06:30,4,95.75,95.875,95.75,95.8,1331
20160901|2016-08-04 07:00,4,95.8,95.805,95.65,95.695,836
20160901|2016-08-04 07:30,4,95.7,95.7,95.605,95.66,491
20160901|2016-08-04 08:00,4,95.66,95.7,95.645,95.68,318
20160901|2016-08-04 08:30,4,95.67,95.695,95.6,95.63,522
20160901|2016-08-04 09:00,4,95.64,95.685,95.59,95.605,290
20160901|2016-08-04 09:30,4,95.605,95.695,95.59,95.655,423
20160901|2016-08-04 10:00,4,95.655,95.7,95.64,95.675,604
20160901|2016-08-04 10:30,4,95.67,95.71,95.66,95.67,187
20160901|2016-08-04 11:00,4,95.67,95.695,95.64,95.675,266
20160901|2016-08-04 11:30,4,95.67,95.67,95.63,95.65,178
20160901|2016-08-04 12:00,4,95.66,95.715,95.66,95.705,120
20160901|2016-08-04 12:30,4,95.71,95.74,95.7,95.7,176
20160901|2016-08-04 13:00,4,95.705,95.725,95.695,95.7,635
20160901|2016-08-04 13:30,4,95.695,95.73,95.685,95.72,666
20160901|2016-08-04 14:00,4,95.72,95.74,95.715,95.72,140
20160901|2016-08-04 14:30,4,95.72,95.735,95.7,95.7,226
20160901|2016-08-04 15:00,4,95.7,95.74,95.7,95.74,72
20160901|2016-08-04 15:30,4,95.74,95.76,95.73,95.755,390
20160901|2016-08-04 19:00,5,95.705,95.725,95.705,95.72,26
20160901|2016-08-04 19:30,5,95.72,95.74,95.715,95.72,36
20160901|2016-08-04 20:00,5,95.74,95.755,95.725,95.725,38
20160901|2016-08-04 20:30,5,95.73,95.74,95.71,95.72,89
20160901|2016-08-04 21:00,5,95.72,95.74,95.72,95.735,42
20160901|2016-08-04 21:30,5,95.735,95.735,95.685,95.685,66
20160901|2016-08-04 22:00,5,95.69,95.7,95.675,95.675,16
20160901|2016-08-04 22:30,5,95.68,95.685,95.68,95.685,3
20160901|2016-08-04 23:00,5,95.695,95.7,95.685,95.685,17
20160901|2016-08-04 23:30,5,95.69,95.69,95.67,95.675,37
20160901|2016-08-05 00:00,5,95.675,95.685,95.665,95.665,28
20160901|2016-08-05 00:30,5,95.66,95.665,95.64,95.66,60
20160901|2016-08-05 01:00,5,95.65,95.66,95.61,95.63,267
20160901|2016-08-05 01:30,5,95.645,95.65,95.635,95.64,46
20160901|2016-08-05 02:00,5,95.64,95.69,95.62,95.67,524
20160901|2016-08-05 02:30,5,95.665,95.675,95.625,95.64,221
20160901|2016-08-05 03:00,5,95.635,95.645,95.6,95.63,213
20160901|2016-08-05 03:30,5,95.625,95.645,95.54,95.56,403
20160901|2016-08-05 04:00,5,95.56,95.585,95.555,95.565,190
20160901|2016-08-05 04:30,5,95.57,95.6,95.565,95.59,324
20160901|2016-08-05 05:00,5,95.595,95.6,95.56,95.585,190
20160901|2016-08-05 05:30,5,95.59,95.62,95.57,95.59,168
20160901|2016-08-05 06:00,5,95.575,95.575,95.51,95.52,330
20160901|2016-08-05 06:30,5,95.51,95.525,95.49,95.52,245
20160901|2016-08-05 07:00,5,95.52,95.575,95.485,95.565,705
20160901|2016-08-05 07:30,5,95.575,96.23,95.575,96.215,6350
20160901|2016-08-05 08:00,5,96.205,96.395,96.17,96.385,4795
20160901|2016-08-05 08:30,5,96.39,96.5,96.355,96.46,2204
20160901|2016-08-05 09:00,5,96.47,96.48,96.36,96.36,1161
20160901|2016-08-05 09:30,5,96.36,96.395,96.31,96.31,701
20160901|2016-08-05 10:00,5,96.31,96.33,96.225,96.23,787
20160901|2016-08-05 10:30,5,96.225,96.295,96.185,96.24,439
20160901|2016-08-05 11:00,5,96.24,96.26,96.205,96.235,317
20160901|2016-08-05 11:30,5,96.23,96.23,96.165,96.165,460
20160901|2016-08-05 12:00,5,96.175,96.185,96.05,96.1,485
20160901|2016-08-05 12:30,5,96.105,96.135,96.095,96.135,231
20160901|2016-08-05 13:00,5,96.135,96.145,96.12,96.135,341
20160901|2016-08-05 13:30,5,96.135,96.145,96.125,96.14,534
20160901|2016-08-05 14:00,5,96.135,96.17,96.135,96.155,244
20160901|2016-08-05 14:30,5,96.165,96.185,96.16,96.18,149
20160901|2016-08-05 15:00,5,96.18,96.215,96.175,96.175,35
20160901|2016-08-05 15:30,5,96.185,96.22,96.165,96.165,63
20160901|2016-08-07 17:00,8,96.19,96.25,96.19,96.25,104
20160901|2016-08-07 17:30,8,96.225,96.235,96.225,96.235,7
20160901|2016-08-07 18:00,8,96.22,96.235,96.215,96.23,23
20160901|2016-08-07 18:30,8,96.23,96.23,96.22,96.22,3
20160901|2016-08-07 19:00,8,96.235,96.245,96.195,96.205,86
20160901|2016-08-07 19:30,8,96.21,96.27,96.21,96.245,208
20160901|2016-08-07 20:00,8,96.24,96.245,96.21,96.21,20
20160901|2016-08-07 20:30,8,96.205,96.215,96.18,96.19,35
20160901|2016-08-07 21:00,8,96.19,96.19,96.155,96.16,25
20160901|2016-08-07 21:30,8,96.16,96.165,96.135,96.145,366
20160901|2016-08-07 22:00,8,96.14,96.14,96.115,96.115,344
20160901|2016-08-07 22:30,8,96.105,96.105,96.09,96.1,35
20160901|2016-08-07 23:00,8,96.105,96.13,96.105,96.13,21
20160901|2016-08-07 23:30,8,96.12,96.125,96.095,96.1,63
20160901|2016-08-08 00:00,8,96.1,96.11,96.1,96.11,6
20160901|2016-08-08 00:30,8,96.115,96.19,96.11,96.17,204
20160901|2016-08-08 01:00,8,96.17,96.19,96.14,96.185,104
20160901|2016-08-08 01:30,8,96.185,96.285,96.185,96.285,334
20160901|2016-08-08 02:00,8,96.28,96.28,96.225,96.24,133
20160901|2016-08-08 02:30,8,96.25,96.25,96.225,96.24,43
20160901|2016-08-08 03:00,8,96.255,96.32,96.225,96.25,65
20160901|2016-08-08 03:30,8,96.255,96.29,96.245,96.285,20
20160901|2016-08-08 04:00,8,96.265,96.265,96.22,96.24,121
20160901|2016-08-08 04:30,8,96.255,96.275,96.24,96.25,109
20160901|2016-08-08 05:00,8,96.245,96.305,96.24,96.25,67
20160901|2016-08-08 05:30,8,96.245,96.295,96.24,96.285,97
20160901|2016-08-08 06:00,8,96.285,96.325,96.265,96.32,94
20160901|2016-08-08 06:30,8,96.315,96.315,96.27,96.285,97
20160901|2016-08-08 07:00,8,96.285,96.3,96.275,96.3,275
20160901|2016-08-08 07:30,8,96.3,96.32,96.285,96.3,127
20160901|2016-08-08 08:00,8,96.295,96.38,96.29,96.37,366
20160901|2016-08-08 08:30,8,96.37,96.375,96.34,96.375,465
20160901|2016-08-08 09:00,8,96.37,96.37,96.295,96.36,275
20160901|2016-08-08 09:30,8,96.36,96.405,96.335,96.395,333
20160901|2016-08-08 10:00,8,96.4,96.42,96.365,96.37,268
20160901|2016-08-08 10:30,8,96.375,96.4,96.37,96.38,59
20160901|2016-08-08 11:00,8,96.38,96.39,96.345,96.385,100
20160901|2016-08-08 11:30,8,96.38,96.38,96.345,96.365,133
20160901|2016-08-08 12:00,8,96.37,96.375,96.355,96.37,100
20160901|2016-08-08 12:30,8,96.365,96.365,96.32,96.32,149
20160901|2016-08-08 13:00,8,96.325,96.33,96.305,96.31,90
20160901|2016-08-08 13:30,8,96.315,96.35,96.295,96.335,410
20160901|2016-08-08 14:00,8,96.345,96.35,96.3,96.315,137
20160901|2016-08-08 14:30,8,96.315,96.33,96.31,96.325,166
20160901|2016-08-08 15:00,8,96.32,96.33,96.32,96.325,56
20160901|2016-08-08 15:30,8,96.32,96.325,96.27,96.27,22
20160901|2016-08-08 19:00,9,96.31,96.31,96.295,96.295,53
20160901|2016-08-08 19:30,9,96.295,96.335,96.295,96.335,67
20160901|2016-08-08 20:00,9,96.33,96.365,96.33,96.345,70
20160901|2016-08-08 20:30,9,96.36,96.43,96.36,96.415,91
20160901|2016-08-08 21:00,9,96.415,96.465,96.405,96.41,110
20160901|2016-08-08 21:30,9,96.415,96.425,96.39,96.39,25
20160901|2016-08-08 22:00,9,96.39,96.39,96.375,96.38,29
20160901|2016-08-08 22:30,9,96.385,96.385,96.35,96.35,44
20160901|2016-08-08 23:00,9,96.355,96.37,96.345,96.37,10
20160901|2016-08-08 23:30,9,96.355,96.36,96.345,96.36,12
20160901|2016-08-09 00:00,9,96.37,96.37,96.365,96.365,16
20160901|2016-08-09 00:30,9,96.4,96.425,96.4,96.42,145
20160901|2016-08-09 01:00,9,96.42,96.45,96.395,96.415,193
20160901|2016-08-09 01:30,9,96.42,96.44,96.395,96.44,63
20160901|2016-08-09 02:00,9,96.435,96.465,96.41,96.43,261
20160901|2016-08-09 02:30,9,96.43,96.45,96.405,96.41,161
20160901|2016-08-09 03:00,9,96.41,96.415,96.375,96.375,274
20160901|2016-08-09 03:30,9,96.37,96.395,96.27,96.27,233
20160901|2016-08-09 04:00,9,96.275,96.32,96.275,96.315,143
20160901|2016-08-09 04:30,9,96.32,96.35,96.3,96.335,144
20160901|2016-08-09 05:00,9,96.34,96.35,96.31,96.31,137
20160901|2016-08-09 05:30,9,96.315,96.335,96.295,96.325,150
20160901|2016-08-09 06:00,9,96.33,96.385,96.315,96.375,444
20160901|2016-08-09 06:30,9,96.375,96.41,96.365,96.39,251
20160901|2016-08-09 07:00,9,96.385,96.41,96.37,96.395,286
20160901|2016-08-09 07:30,9,96.395,96.4,96.36,96.36,366
20160901|2016-08-09 08:00,9,96.36,96.37,96.31,96.315,414
20160901|2016-08-09 08:30,9,96.315,96.335,96.15,96.2,1020
20160901|2016-08-09 09:00,9,96.195,96.215,96.015,96.035,2653
20160901|2016-08-09 09:30,9,96.03,96.145,96.025,96.095,552
20160901|2016-08-09 10:00,9,96.095,96.115,96.07,96.1,528
20160901|2016-08-09 10:30,9,96.11,96.115,96.09,96.105,176
20160901|2016-08-09 11:00,9,96.105,96.12,96.09,96.095,193
20160901|2016-08-09 11:30,9,96.095,96.16,96.085,96.155,557
20160901|2016-08-09 12:00,9,96.16,96.17,96.135,96.145,500
20160901|2016-08-09 12:30,9,96.14,96.15,96.095,96.115,238
20160901|2016-08-09 13:00,9,96.12,96.135,96.105,96.125,158
20160901|2016-08-09 13:30,9,96.13,96.145,96.11,96.125,469
20160901|2016-08-09 14:00,9,96.13,96.14,96.105,96.105,204
20160901|2016-08-09 14:30,9,96.105,96.115,96.08,96.095,321
20160901|2016-08-09 15:00,9,96.095,96.1,96.09,96.09,50
20160901|2016-08-09 15:30,9,96.075,96.08,96.05,96.08,24
20160901|2016-08-09 19:00,10,96.075,96.075,95.725,95.77,940
20160901|2016-08-09 19:30,10,95.775,95.84,95.765,95.82,810
20160901|2016-08-09 20:00,10,95.815,95.815,95.74,95.74,133
20160901|2016-08-09 20:30,10,95.755,95.755,95.69,95.72,270
20160901|2016-08-09 21:00,10,95.72,95.72,95.63,95.705,591
20160901|2016-08-09 21:30,10,95.705,95.755,95.695,95.705,290
20160901|2016-08-09 22:00,10,95.705,95.715,95.695,95.715,255
20160901|2016-08-09 22:30,10,95.725,95.77,95.72,95.725,97
20160901|2016-08-09 23:00,10,95.71,95.71,95.65,95.68,120
20160901|2016-08-09 23:30,10,95.685,95.72,95.685,95.705,82
20160901|2016-08-10 00:00,10,95.695,95.695,95.66,95.695,95
20160901|2016-08-10 00:30,10,95.69,95.75,95.67,95.75,77
20160901|2016-08-10 01:00,10,95.75,95.76,95.705,95.76,213
20160901|2016-08-10 01:30,10,95.765,95.81,95.75,95.81,120
20160901|2016-08-10 02:00,10,95.815,95.845,95.765,95.77,155
20160901|2016-08-10 02:30,10,95.76,95.825,95.755,95.815,137
20160901|2016-08-10 03:00,10,95.815,95.815,95.755,95.76,87
20160901|2016-08-10 03:30,10,95.76,95.77,95.74,95.75,58
20160901|2016-08-10 04:00,10,95.75,95.755,95.5,95.575,1100
20160901|2016-08-10 04:30,10,95.575,95.575,95.52,95.575,203
20160901|2016-08-10 05:00,10,95.565,95.585,95.53,95.55,86
20160901|2016-08-10 05:30,10,95.555,95.565,95.545,95.545,106
20160901|2016-08-10 06:00,10,95.535,95.535,95.395,95.435,1726
20160901|2016-08-10 06:30,10,95.44,95.45,95.385,95.445,662
20160901|2016-08-10 07:00,10,95.44,95.46,95.39,95.44,1176
20160901|2016-08-10 07:30,10,95.43,95.44,95.39,95.39,798
20160901|2016-08-10 08:00,10,95.39,95.505,95.38,95.505,511
20160901|2016-08-10 08:30,10,95.51,95.59,95.485,95.575,943
20160901|2016-08-10 09:00,10,95.58,95.6,95.55,95.595,565
20160901|2016-08-10 09:30,10,95.595,95.705,95.545,95.655,1505
20160901|2016-08-10 10:00,10,95.645,95.705,95.64,95.665,473
20160901|2016-08-10 10:30,10,95.665,95.67,95.605,95.645,166
20160901|2016-08-10 11:00,10,95.645,95.655,95.6,95.61,255
20160901|2016-08-10 11:30,10,95.605,95.645,95.6,95.64,180
20160901|2016-08-10 12:00,10,95.64,95.645,95.6,95.61,166
20160901|2016-08-10 12:30,10,95.61,95.64,95.565,95.57,264
20160901|2016-08-10 13:00,10,95.565,95.585,95.515,95.585,213
20160901|2016-08-10 13:30,10,95.585,95.63,95.575,95.61,184
20160901|2016-08-10 14:00,10,95.6,95.63,95.6,95.6,151
20160901|2016-08-10 14:30,10,95.6,95.615,95.57,95.605,228
20160901|2016-08-10 15:00,10,95.615,95.62,95.57,95.57,28
20160901|2016-08-10 15:30,10,95.56,95.615,95.56,95.575,70
20160901|2016-08-10 19:00,11,95.53,95.53,95.46,95.485,126
20160901|2016-08-10 19:30,11,95.505,95.55,95.5,95.545,66
20160901|2016-08-10 20:00,11,95.54,95.59,95.54,95.59,57
20160901|2016-08-10 20:30,11,95.585,95.625,95.57,95.585,85
20160901|2016-08-10 21:00,11,95.585,95.585,95.54,95.55,67
20160901|2016-08-10 21:30,11,95.55,95.59,95.545,95.585,32
20160901|2016-08-10 22:00,11,95.58,95.605,95.57,95.605,12
20160901|2016-08-10 22:30,11,95.625,95.705,95.615,95.695,689
20160901|2016-08-10 23:00,11,95.69,95.69,95.65,95.65,78
20160901|2016-08-10 23:30,11,95.65,95.685,95.64,95.685,71
20160901|2016-08-11 00:00,11,95.685,95.73,95.68,95.73,99
20160901|2016-08-11 00:30,11,95.73,95.73,95.69,95.715,74
20160901|2016-08-11 01:00,11,95.72,95.73,95.675,95.71,281
20160901|2016-08-11 01:30,11,95.7,95.7,95.645,95.655,96
20160901|2016-08-11 02:00,11,95.66,95.815,95.615,95.815,313
20160901|2016-08-11 02:30,11,95.815,95.815,95.75,95.785,251
20160901|2016-08-11 03:00,11,95.79,95.865,95.78,95.845,259
20160901|2016-08-11 03:30,11,95.835,95.845,95.81,95.82,110
20160901|2016-08-11 04:00,11,95.83,95.83,95.775,95.78,116
20160901|2016-08-11 04:30,11,95.79,95.805,95.76,95.8,112
20160901|2016-08-11 05:00,11,95.795,95.86,95.79,95.85,98
20160901|2016-08-11 05:30,11,95.845,95.85,95.765,95.79,204
20160901|2016-08-11 06:00,11,95.775,95.775,95.72,95.77,189
20160901|2016-08-11 06:30,11,95.77,95.845,95.755,95.795,184
20160901|2016-08-11 07:00,11,95.79,95.795,95.73,95.745,494
20160901|2016-08-11 07:30,11,95.745,95.765,95.705,95.72,340
20160901|2016-08-11 08:00,11,95.72,95.735,95.69,95.69,250
20160901|2016-08-11 08:30,11,95.695,95.715,95.63,95.64,356
20160901|2016-08-11 09:00,11,95.64,95.65,95.57,95.61,357
20160901|2016-08-11 09:30,11,95.61,95.63,95.555,95.575,340
20160901|2016-08-11 10:00,11,95.575,95.62,95.55,95.615,378
20160901|2016-08-11 10:30,11,95.61,95.66,95.6,95.65,137
20160901|2016-08-11 11:00,11,95.655,95.715,95.63,95.715,180
20160901|2016-08-11 11:30,11,95.71,95.74,95.695,95.695,122
20160901|2016-08-11 12:00,11,95.7,95.83,95.695,95.805,549
20160901|2016-08-11 12:30,11,95.81,95.865,95.8,95.86,317
20160901|2016-08-11 13:00,11,95.86,95.885,95.845,95.875,265
20160901|2016-08-11 13:30,11,95.875,95.88,95.825,95.835,217
20160901|2016-08-11 14:00,11,95.84,95.855,95.825,95.84,167
20160901|2016-08-11 14:30,11,95.84,95.86,95.82,95.85,277
20160901|2016-08-11 15:00,11,95.85,95.88,95.845,95.875,75
20160901|2016-08-11 15:30,11,95.87,95.91,95.87,95.91,427
20160901|2016-08-11 19:00,12,95.9,95.9,95.865,95.89,222
20160901|2016-08-11 19:30,12,95.89,95.96,95.89,95.94,268
20160901|2016-08-11 20:00,12,95.94,95.945,95.92,95.92,35
20160901|2016-08-11 20:30,12,95.92,95.92,95.885,95.9,138
20160901|2016-08-11 21:00,12,95.89,95.92,95.88,95.88,27
20160901|2016-08-11 21:30,12,95.875,95.885,95.875,95.875,10
20160901|2016-08-11 22:00,12,95.875,95.875,95.83,95.83,39
20160901|2016-08-11 22:30,12,95.835,95.875,95.835,95.86,23
20160901|2016-08-11 23:00,12,95.865,95.9,95.865,95.895,19
20160901|2016-08-11 23:30,12,95.89,95.9,95.88,95.88,29
20160901|2016-08-12 00:00,12,95.87,95.875,95.86,95.865,21
20160901|2016-08-12 00:30,12,95.87,95.87,95.845,95.855,23
20160901|2016-08-12 01:00,12,95.85,95.9,95.845,95.9,141
20160901|2016-08-12 01:30,12,95.91,95.92,95.855,95.865,82
20160901|2016-08-12 02:00,12,95.865,95.9,95.785,95.785,191
20160901|2016-08-12 02:30,12,95.785,95.85,95.785,95.85,144
20160901|2016-08-12 03:00,12,95.855,95.855,95.785,95.785,110
20160901|2016-08-12 03:30,12,95.785,95.815,95.77,95.8,160
20160901|2016-08-12 04:00,12,95.8,95.84,95.8,95.84,204
20160901|2016-08-12 04:30,12,95.845,95.875,95.835,95.87,197
20160901|2016-08-12 05:00,12,95.865,95.89,95.84,95.845,93
20160901|2016-08-12 05:30,12,95.84,95.845,95.795,95.805,278
20160901|2016-08-12 06:00,12,95.81,95.845,95.81,95.845,121
20160901|2016-08-12 06:30,12,95.845,95.845,95.82,95.83,109
20160901|2016-08-12 07:00,12,95.825,95.83,95.705,95.72,442
20160901|2016-08-12 07:30,12,95.76,95.76,95.19,95.285,7187
20160901|2016-08-12 08:00,12,95.275,95.43,95.27,95.375,1778
20160901|2016-08-12 08:30,12,95.375,95.48,95.355,95.415,789
20160901|2016-08-12 09:00,12,95.41,95.58,95.34,95.565,2022
20160901|2016-08-12 09:30,12,95.565,95.605,95.51,95.52,770
20160901|2016-08-12 10:00,12,95.52,95.55,95.475,95.53,382
20160901|2016-08-12 10:30,12,95.535,95.585,95.535,95.58,260
20160901|2016-08-12 11:00,12,95.575,95.66,95.575,95.65,1166
20160901|2016-08-12 11:30,12,95.645,95.655,95.61,95.63,305
20160901|2016-08-12 12:00,12,95.625,95.66,95.62,95.625,250
20160901|2016-08-12 12:30,12,95.615,95.67,95.615,95.67,130
20160901|2016-08-12 13:00,12,95.67,95.67,95.615,95.635,150
20160901|2016-08-12 13:30,12,95.635,95.71,95.63,95.68,262
20160901|2016-08-12 14:00,12,95.685,95.7,95.67,95.69,87
20160901|2016-08-12 14:30,12,95.69,95.705,95.67,95.7,84
20160901|2016-08-12 15:00,12,95.705,95.72,95.7,95.705,79
20160901|2016-08-12 15:30,12,95.705,95.705,95.675,95.675,54
20160901|2016-08-14 17:00,15,95.675,95.72,95.66,95.69,91
20160901|2016-08-14 17:30,15,95.675,95.7,95.675,95.7,4
20160901|2016-08-14 18:00,15,95.705,95.745,95.705,95.73,41
20160901|2016-08-14 18:30,15,95.7,95.7,95.7,95.7,5
20160901|2016-08-14 19:00,15,95.69,95.715,95.68,95.7,126
20160901|2016-08-14 19:30,15,95.7,95.77,95.7,95.745,155
20160901|2016-08-14 20:00,15,95.745,95.755,95.72,95.735,63
20160901|2016-08-14 20:30,15,95.72,95.74,95.71,95.71,32
20160901|2016-08-14 21:00,15,95.72,95.73,95.715,95.715,29
20160901|2016-08-14 21:30,15,95.745,95.755,95.72,95.735,197
20160901|2016-08-14 22:00,15,95.735,95.735,95.71,95.71,24
20160901|2016-08-14 22:30,15,95.71,95.715,95.695,95.705,54
20160901|2016-08-14 23:00,15,95.695,95.695,95.685,95.685,16
20160901|2016-08-14 23:30,15,95.695,95.71,95.695,95.705,153
20160901|2016-08-15 00:00,15,95.715,95.725,95.7,95.71,36
20160901|2016-08-15 00:30,15,95.695,95.695,95.675,95.685,42
20160901|2016-08-15 01:00,15,95.68,95.7,95.655,95.655,147
20160901|2016-08-15 01:30,15,95.64,95.66,95.62,95.625,85
20160901|2016-08-15 02:00,15,95.625,95.63,95.56,95.59,283
20160901|2016-08-15 02:30,15,95.595,95.64,95.56,95.575,102
20160901|2016-08-15 03:00,15,95.58,95.63,95.565,95.61,252
20160901|2016-08-15 03:30,15,95.61,95.625,95.585,95.595,117
20160901|2016-08-15 04:00,15,95.595,95.605,95.58,95.6,104
20160901|2016-08-15 04:30,15,95.595,95.63,95.575,95.63,137
20160901|2016-08-15 05:00,15,95.63,95.63,95.575,95.585,86
20160901|2016-08-15 05:30,15,95.585,95.605,95.56,95.595,117
20160901|2016-08-15 06:00,15,95.595,95.61,95.575,95.585,200
20160901|2016-08-15 06:30,15,95.585,95.645,95.535,95.54,253
20160901|2016-08-15 07:00,15,95.535,95.605,95.52,95.595,316
20160901|2016-08-15 07:30,15,95.59,95.635,95.54,95.635,257
20160901|2016-08-15 08:00,15,95.635,95.66,95.59,95.615,285
20160901|2016-08-15 08:30,15,95.61,95.615,95.49,95.55,646
20160901|2016-08-15 09:00,15,95.555,95.605,95.52,95.545,390
20160901|2016-08-15 09:30,15,95.545,95.55,95.425,95.47,674
20160901|2016-08-15 10:00,15,95.465,95.515,95.46,95.505,495
20160901|2016-08-15 10:30,15,95.505,95.505,95.46,95.465,89
20160901|2016-08-15 11:00,15,95.475,95.535,95.46,95.525,178
20160901|2016-08-15 11:30,15,95.53,95.605,95.53,95.595,188
20160901|2016-08-15 12:00,15,95.595,95.595,95.565,95.57,60
20160901|2016-08-15 12:30,15,95.565,95.57,95.555,95.555,65
20160901|2016-08-15 13:00,15,95.56,95.585,95.56,95.565,185
20160901|2016-08-15 13:30,15,95.565,95.6,95.565,95.6,164
20160901|2016-08-15 14:00,15,95.59,95.6,95.575,95.585,56
20160901|2016-08-15 14:30,15,95.585,95.585,95.565,95.57,77
20160901|2016-08-15 15:00,15,95.57,95.595,95.565,95.59,65
20160901|2016-08-15 15:30,15,95.58,95.585,95.565,95.565,29
20160901|2016-08-15 19:00,16,95.61,95.61,95.575,95.595,52
20160901|2016-08-15 19:30,16,95.595,95.61,95.56,95.565,50
20160901|2016-08-15 20:00,16,95.565,95.57,95.54,95.545,27
20160901|2016-08-15 20:30,16,95.555,95.565,95.555,95.565,9
20160901|2016-08-15 21:00,16,95.565,95.565,95.565,95.565,2
20160901|2016-08-15 21:30,16,95.57,95.57,95.445,95.455,194
20160901|2016-08-15 22:00,16,95.46,95.46,95.39,95.405,109
20160901|2016-08-15 22:30,16,95.4,95.4,95.35,95.385,93
20160901|2016-08-15 23:00,16,95.385,95.4,95.375,95.38,84
20160901|2016-08-15 23:30,16,95.385,95.415,95.38,95.38,104
20160901|2016-08-16 00:00,16,95.375,95.375,95.305,95.315,157
20160901|2016-08-16 00:30,16,95.3,95.3,95.23,95.23,930
20160901|2016-08-16 01:00,16,95.23,95.255,95.165,95.215,911
20160901|2016-08-16 01:30,16,95.21,95.21,95.03,95.105,1782
20160901|2016-08-16 02:00,16,95.1,95.175,95.06,95.065,562
20160901|2016-08-16 02:30,16,95.06,95.07,94.87,94.89,2095
20160901|2016-08-16 03:00,16,94.89,94.91,94.825,94.89,623
20160901|2016-08-16 03:30,16,94.885,94.94,94.835,94.925,358
20160901|2016-08-16 04:00,16,94.925,94.95,94.84,94.845,384
20160901|2016-08-16 04:30,16,94.85,94.85,94.76,94.765,403
20160901|2016-08-16 05:00,16,94.77,94.82,94.735,94.805,363
20160901|2016-08-16 05:30,16,94.8,94.8,94.695,94.73,466
20160901|2016-08-16 06:00,16,94.725,94.75,94.58,94.625,810
20160901|2016-08-16 06:30,16,94.63,94.635,94.56,94.615,989
20160901|2016-08-16 07:00,16,94.62,94.62,94.515,94.575,1119
20160901|2016-08-16 07:30,16,94.535,94.9,94.38,94.76,5070
20160901|2016-08-16 08:00,16,94.755,94.97,94.675,94.97,2139
20160901|2016-08-16 08:30,16,94.975,95.015,94.84,94.85,1343
20160901|2016-08-16 09:00,16,94.86,94.935,94.75,94.915,1024
20160901|2016-08-16 09:30,16,94.915,94.965,94.875,94.955,874
20160901|2016-08-16 10:00,16,94.96,94.975,94.805,94.815,698
20160901|2016-08-16 10:30,16,94.81,94.825,94.735,94.78,483
20160901|2016-08-16 11:00,16,94.78,94.825,94.755,94.82,392
20160901|2016-08-16 11:30,16,94.815,94.865,94.815,94.825,491
20160901|2016-08-16 12:00,16,94.815,94.815,94.73,94.78,770
20160901|2016-08-16 12:30,16,94.785,94.79,94.725,94.725,705
20160901|2016-08-16 13:00,16,94.725,94.75,94.71,94.745,338
20160901|2016-08-16 13:30,16,94.745,94.78,94.745,94.75,1272
20160901|2016-08-16 14:00,16,94.75,94.79,94.74,94.76,159
20160901|2016-08-16 14:30,16,94.76,94.78,94.745,94.745,211
20160901|2016-08-16 15:00,16,94.745,94.755,94.735,94.745,53
20160901|2016-08-16 15:30,16,94.76,94.77,94.75,94.77,48
20160901|2016-08-16 19:00,17,94.76,94.82,94.76,94.81,605
20160901|2016-08-16 19:30,17,94.81,94.86,94.805,94.805,77
20160901|2016-08-16 20:00,17,94.805,94.805,94.725,94.735,102
20160901|2016-08-16 20:30,17,94.72,94.765,94.71,94.765,53
20160901|2016-08-16 21:00,17,94.78,94.815,94.77,94.805,56
20160901|2016-08-16 21:30,17,94.805,94.855,94.805,94.85,23
20160901|2016-08-16 22:00,17,94.85,94.85,94.83,94.84,17
20160901|2016-08-16 22:30,17,94.835,94.865,94.835,94.85,43
20160901|2016-08-16 23:00,17,94.85,94.87,94.825,94.85,425
20160901|2016-08-16 23:30,17,94.85,94.945,94.845,94.925,432
20160901|2016-08-17 00:00,17,94.93,95.015,94.93,95.005,595
20160901|2016-08-17 00:30,17,95.015,95.015,94.955,94.955,506
20160901|2016-08-17 01:00,17,94.95,94.96,94.875,94.91,490
20160901|2016-08-17 01:30,17,94.905,95.01,94.88,94.985,610
20160901|2016-08-17 02:00,17,94.97,95.005,94.92,94.92,374
20160901|2016-08-17 02:30,17,94.92,94.93,94.875,94.895,264
20160901|2016-08-17 03:00,17,94.895,94.96,94.84,94.9,448
20160901|2016-08-17 03:30,17,94.895,95.025,94.88,95.015,556
20160901|2016-08-17 04:00,17,95.01,95.035,94.935,94.935,232
20160901|2016-08-17 04:30,17,94.95,94.95,94.875,94.905,157
20160901|2016-08-17 05:00,17,94.9,94.94,94.9,94.93,149
20160901|2016-08-17 05:30,17,94.93,94.95,94.915,94.92,193
20160901|2016-08-17 06:00,17,94.92,94.925,94.89,94.9,162
20160901|2016-08-17 06:30,17,94.895,94.9,94.865,94.885,198
20160901|2016-08-17 07:00,17,94.885,94.905,94.835,94.875,579
20160901|2016-08-17 07:30,17,94.875,94.905,94.855,94.88,242
20160901|2016-08-17 08:00,17,94.885,94.895,94.82,94.86,357
20160901|2016-08-17 08:30,17,94.865,94.94,94.845,94.93,903
20160901|2016-08-17 09:00,17,94.93,94.93,94.845,94.865,437
20160901|2016-08-17 09:30,17,94.875,94.905,94.785,94.8,1921
20160901|2016-08-17 10:00,17,94.795,94.855,94.785,94.845,553
20160901|2016-08-17 10:30,17,94.835,94.905,94.83,94.885,522
20160901|2016-08-17 11:00,17,94.885,94.895,94.85,94.88,271
20160901|2016-08-17 11:30,17,94.885,94.91,94.835,94.835,308
20160901|2016-08-17 12:00,17,94.83,94.91,94.83,94.88,681
20160901|2016-08-17 12:30,17,94.875,94.905,94.855,94.885,431
20160901|2016-08-17 13:00,17,94.895,95.085,94.49,94.58,5807
20160901|2016-08-17 13:30,17,94.575,94.77,94.54,94.685,1865
20160901|2016-08-17 14:00,17,94.685,94.785,94.68,94.775,445
20160901|2016-08-17 14:30,17,94.765,94.79,94.73,94.755,291
20160901|2016-08-17 15:00,17,94.755,94.77,94.72,94.725,24
20160901|2016-08-17 15:30,17,94.72,94.725,94.675,94.695,120
20160901|2016-08-17 19:00,18,94.6,94.625,94.475,94.54,405
20160901|2016-08-17 19:30,18,94.54,94.605,94.525,94.605,241
20160901|2016-08-17 20:00,18,94.6,94.63,94.57,94.595,109
20160901|2016-08-17 20:30,18,94.59,94.59,94.355,94.41,1687
20160901|2016-08-17 21:00,18,94.405,94.49,94.395,94.49,136
20160901|2016-08-17 21:30,18,94.475,94.61,94.47,94.58,213
20160901|2016-08-17 22:00,18,94.575,94.61,94.57,94.61,59
20160901|2016-08-17 22:30,18,94.595,94.605,94.495,94.51,64
20160901|2016-08-17 23:00,18,94.505,94.58,94.505,94.575,71
20160901|2016-08-17 23:30,18,94.575,94.63,94.555,94.585,148
20160901|2016-08-18 00:00,18,94.58,94.605,94.535,94.55,326
20160901|2016-08-18 00:30,18,94.54,94.565,94.48,94.49,132
20160901|2016-08-18 01:00,18,94.495,94.5,94.44,94.475,188
20160901|2016-08-18 01:30,18,94.485,94.525,94.44,94.47,254
20160901|2016-08-18 02:00,18,94.475,94.5,94.365,94.455,571
20160901|2016-08-18 02:30,18,94.445,94.475,94.395,94.465,298
20160901|2016-08-18 03:00,18,94.465,94.505,94.43,94.44,302
20160901|2016-08-18 03:30,18,94.435,94.44,94.305,94.34,586
20160901|2016-08-18 04:00,18,94.34,94.49,94.335,94.43,388
20160901|2016-08-18 04:30,18,94.43,94.465,94.405,94.435,272
20160901|2016-08-18 05:00,18,94.435,94.455,94.395,94.405,155
20160901|2016-08-18 05:30,18,94.4,94.445,94.385,94.4,177
20160901|2016-08-18 06:00,18,94.405,94.425,94.34,94.37,283
20160901|2016-08-18 06:30,18,94.365,94.42,94.31,94.41,349
20160901|2016-08-18 07:00,18,94.41,94.455,94.355,94.425,1240
20160901|2016-08-18 07:30,18,94.425,94.53,94.355,94.485,1620
20160901|2016-08-18 08:00,18,94.485,94.53,94.435,94.495,442
20160901|2016-08-18 08:30,18,94.495,94.505,94.395,94.42,692
20160901|2016-08-18 09:00,18,94.42,94.495,94.335,94.35,1086
20160901|2016-08-18 09:30,18,94.36,94.405,94.285,94.315,807
20160901|2016-08-18 10:00,18,94.315,94.325,94.265,94.285,1011
20160901|2016-08-18 10:30,18,94.285,94.305,94.24,94.28,631
20160901|2016-08-18 11:00,18,94.29,94.295,94.24,94.275,350
20160901|2016-08-18 11:30,18,94.28,94.32,94.255,94.31,1155
20160901|2016-08-18 12:00,18,94.31,94.31,94.235,94.245,539
20160901|2016-08-18 12:30,18,94.24,94.27,94.19,94.21,388
20160901|2016-08-18 13:00,18,94.205,94.22,94.11,94.14,2206
20160901|2016-08-18 13:30,18,94.15,94.165,94.125,94.13,1010
20160901|2016-08-18 14:00,18,94.13,94.155,94.11,94.13,238
20160901|2016-08-18 14:30,18,94.135,94.145,94.05,94.065,389
20160901|2016-08-18 15:00,18,94.065,94.12,94.055,94.12,131
20160901|2016-08-18 15:30,18,94.12,94.135,94.105,94.13,510
20160901|2016-08-18 19:00,19,94.18,94.275,94.18,94.275,267
20160901|2016-08-18 19:30,19,94.27,94.3,94.255,94.26,420
20160901|2016-08-18 20:00,19,94.26,94.285,94.23,94.285,319
20160901|2016-08-18 20:30,19,94.28,94.35,94.275,94.29,296
20160901|2016-08-18 21:00,19,94.29,94.31,94.26,94.305,1070
20160901|2016-08-18 21:30,19,94.315,94.365,94.29,94.36,872
20160901|2016-08-18 22:00,19,94.36,94.38,94.34,94.36,127
20160901|2016-08-18 22:30,19,94.36,94.365,94.345,94.35,118
20160901|2016-08-18 23:00,19,94.35,94.365,94.325,94.325,52
20160901|2016-08-18 23:30,19,94.33,94.34,94.325,94.325,65
20160901|2016-08-19 00:00,19,94.32,94.335,94.31,94.325,142
20160901|2016-08-19 00:30,19,94.32,94.325,94.295,94.31,1241
20160901|2016-08-19 01:00,19,94.31,94.335,94.25,94.28,807
20160901|2016-08-19 01:30,19,94.28,94.315,94.22,94.235,473
20160901|2016-08-19 02:00,19,94.225,94.405,94.21,94.37,696
20160901|2016-08-19 02:30,19,94.37,94.47,94.345,94.39,886
20160901|2016-08-19 03:00,19,94.395,94.495,94.365,94.495,509
20160901|2016-08-19 03:30,19,94.49,94.515,94.43,94.43,812
20160901|2016-08-19 04:00,19,94.44,94.475,94.385,94.405,370
20160901|2016-08-19 04:30,19,94.405,94.45,94.39,94.435,248
20160901|2016-08-19 05:00,19,94.435,94.44,94.39,94.4,199
20160901|2016-08-19 05:30,19,94.4,94.43,94.375,94.41,251
20160901|2016-08-19 06:00,19,94.41,94.415,94.37,94.39,243
20160901|2016-08-19 06:30,19,94.39,94.465,94.375,94.465,265
20160901|2016-08-19 07:00,19,94.465,94.515,94.41,94.515,2217
20160901|2016-08-19 07:30,19,94.52,94.6,94.475,94.5,1459
20160901|2016-08-19 08:00,19,94.49,94.565,94.44,94.55,2647
20160901|2016-08-19 08:30,19,94.55,94.56,94.495,94.535,1275
20160901|2016-08-19 09:00,19,94.525,94.545,94.445,94.525,1200
20160901|2016-08-19 09:30,19,94.52,94.555,94.475,94.495,804
20160901|2016-08-19 10:00,19,94.505,94.57,94.48,94.5,595
20160901|2016-08-19 10:30,19,94.505,94.51,94.485,94.5,319
20160901|2016-08-19 11:00,19,94.5,94.575,94.5,94.575,274
20160901|2016-08-19 11:30,19,94.58,94.58,94.535,94.535,195
20160901|2016-08-19 12:00,19,94.535,94.58,94.53,94.555,210
20160901|2016-08-19 12:30,19,94.555,94.555,94.515,94.515,325
20160901|2016-08-19 13:00,19,94.515,94.525,94.485,94.51,158
20160901|2016-08-19 13:30,19,94.51,94.51,94.475,94.485,647
20160901|2016-08-19 14:00,19,94.485,94.5,94.445,94.455,225
20160901|2016-08-19 14:30,19,94.45,94.455,94.425,94.44,309
20160901|2016-08-19 15:00,19,94.45,94.48,94.45,94.47,37
20160901|2016-08-19 15:30,19,94.47,94.495,94.46,94.495,33
20160901|2016-08-21 17:00,22,94.57,94.6,94.54,94.545,109
20160901|2016-08-21 17:30,22,94.585,94.59,94.575,94.585,9
20160901|2016-08-21 18:00,22,94.57,94.6,94.56,94.595,68
20160901|2016-08-21 18:30,22,94.6,94.735,94.59,94.71,300
20160901|2016-08-21 19:00,22,94.7,94.795,94.685,94.795,869
20160901|2016-08-21 19:30,22,94.79,94.815,94.76,94.78,321
20160901|2016-08-21 20:00,22,94.77,94.78,94.71,94.755,141
20160901|2016-08-21 20:30,22,94.75,94.825,94.745,94.81,140
20160901|2016-08-21 21:00,22,94.82,94.825,94.77,94.79,130
20160901|2016-08-21 21:30,22,94.795,94.83,94.79,94.825,66
20160901|2016-08-21 22:00,22,94.825,94.855,94.825,94.85,95
20160901|2016-08-21 22:30,22,94.845,94.925,94.845,94.895,344
20160901|2016-08-21 23:00,22,94.885,94.89,94.85,94.85,83
20160901|2016-08-21 23:30,22,94.855,94.88,94.84,94.87,58
20160901|2016-08-22 00:00,22,94.865,94.895,94.855,94.875,83
20160901|2016-08-22 00:30,22,94.88,94.94,94.88,94.92,395
20160901|2016-08-22 01:00,22,94.915,94.93,94.85,94.915,988
20160901|2016-08-22 01:30,22,94.915,94.93,94.855,94.855,337
20160901|2016-08-22 02:00,22,94.87,94.905,94.81,94.845,592
20160901|2016-08-22 02:30,22,94.845,94.87,94.825,94.825,255
20160901|2016-08-22 03:00,22,94.825,94.825,94.74,94.755,308
20160901|2016-08-22 03:30,22,94.75,94.785,94.69,94.695,416
20160901|2016-08-22 04:00,22,94.69,94.725,94.675,94.7,240
20160901|2016-08-22 04:30,22,94.705,94.735,94.69,94.71,120
20160901|2016-08-22 05:00,22,94.715,94.745,94.705,94.74,155
20160901|2016-08-22 05:30,22,94.745,94.75,94.715,94.72,128
20160901|2016-08-22 06:00,22,94.72,94.72,94.645,94.665,270
20160901|2016-08-22 06:30,22,94.66,94.67,94.625,94.64,253
20160901|2016-08-22 07:00,22,94.64,94.675,94.58,94.6,767
20160901|2016-08-22 07:30,22,94.595,94.655,94.59,94.625,444
20160901|2016-08-22 08:00,22,94.62,94.62,94.55,94.565,332
20160901|2016-08-22 08:30,22,94.565,94.61,94.555,94.595,570
20160901|2016-08-22 09:00,22,94.59,94.63,94.575,94.62,273
20160901|2016-08-22 09:30,22,94.615,94.625,94.425,94.455,940
20160901|2016-08-22 10:00,22,94.455,94.52,94.425,94.515,1036
20160901|2016-08-22 10:30,22,94.52,94.58,94.495,94.56,421
20160901|2016-08-22 11:00,22,94.555,94.56,94.515,94.53,199
20160901|2016-08-22 11:30,22,94.535,94.545,94.515,94.535,219
20160901|2016-08-22 12:00,22,94.535,94.56,94.53,94.535,277
20160901|2016-08-22 12:30,22,94.535,94.545,94.515,94.545,93
20160901|2016-08-22 13:00,22,94.545,94.545,94.52,94.53,76
20160901|2016-08-22 13:30,22,94.535,94.535,94.475,94.49,236
20160901|2016-08-22 14:00,22,94.495,94.525,94.495,94.515,278
20160901|2016-08-22 14:30,22,94.515,94.53,94.495,94.51,250
20160901|2016-08-22 15:00,22,94.505,94.515,94.5,94.505,25
20160901|2016-08-22 15:30,22,94.52,94.545,94.505,94.545,61
20160901|2016-08-22 19:00,23,94.545,94.565,94.4,94.43,200
20160901|2016-08-22 19:30,23,94.44,94.48,94.435,94.465,118
20160901|2016-08-22 20:00,23,94.46,94.495,94.45,94.495,29
20160901|2016-08-22 20:30,23,94.5,94.505,94.43,94.435,63
20160901|2016-08-22 21:00,23,94.44,94.495,94.44,94.495,52
20160901|2016-08-22 21:30,23,94.5,94.5,94.43,94.45,29
20160901|2016-08-22 22:00,23,94.45,94.45,94.415,94.435,23
20160901|2016-08-22 22:30,23,94.44,94.475,94.43,94.465,32
20160901|2016-08-22 23:00,23,94.475,94.475,94.445,94.45,31
20160901|2016-08-22 23:30,23,94.445,94.445,94.365,94.365,114
20160901|2016-08-23 00:00,23,94.37,94.395,94.34,94.385,226
20160901|2016-08-23 00:30,23,94.39,94.395,94.35,94.365,66
20160901|2016-08-23 01:00,23,94.36,94.39,94.345,94.375,164
20160901|2016-08-23 01:30,23,94.38,94.415,94.335,94.37,257
20160901|2016-08-23 02:00,23,94.38,94.39,94.195,94.225,1511
20160901|2016-08-23 02:30,23,94.22,94.295,94.22,94.285,736
20160901|2016-08-23 03:00,23,94.28,94.31,94.26,94.275,412
20160901|2016-08-23 03:30,23,94.28,94.37,94.275,94.37,418
20160901|2016-08-23 04:00,23,94.375,94.39,94.35,94.38,363
20160901|2016-08-23 04:30,23,94.375,94.38,94.355,94.38,312
20160901|2016-08-23 05:00,23,94.38,94.43,94.38,94.4,354
20160901|2016-08-23 05:30,23,94.395,94.405,94.355,94.36,278
20160901|2016-08-23 06:00,23,94.365,94.375,94.3,94.31,280
20160901|2016-08-23 06:30,23,94.315,94.32,94.245,94.265,402
20160901|2016-08-23 07:00,23,94.27,94.32,94.265,94.31,562
20160901|2016-08-23 07:30,23,94.305,94.325,94.27,94.295,489
20160901|2016-08-23 08:00,23,94.295,94.39,94.285,94.39,693
20160901|2016-08-23 08:30,23,94.39,94.4,94.34,94.38,756
20160901|2016-08-23 09:00,23,94.36,94.42,94.315,94.33,966
20160901|2016-08-23 09:30,23,94.33,94.42,94.325,94.375,711
20160901|2016-08-23 10:00,23,94.375,94.42,94.375,94.395,549
20160901|2016-08-23 10:30,23,94.395,94.5,94.365,94.5,703
20160901|2016-08-23 11:00,23,94.505,94.51,94.45,94.51,922
20160901|2016-08-23 11:30,23,94.51,94.51,94.42,94.425,444
20160901|2016-08-23 12:00,23,94.43,94.435,94.385,94.39,276
20160901|2016-08-23 12:30,23,94.385,94.445,94.385,94.44,372
20160901|2016-08-23 13:00,23,94.45,94.5,94.445,94.49,363
20160901|2016-08-23 13:30,23,94.485,94.5,94.45,94.495,521
20160901|2016-08-23 14:00,23,94.49,94.515,94.48,94.48,84
20160901|2016-08-23 14:30,23,94.485,94.52,94.48,94.5,422
20160901|2016-08-23 15:00,23,94.505,94.52,94.485,94.485,52
20160901|2016-08-23 15:30,23,94.485,94.505,94.485,94.49,25
20160901|2016-08-23 19:00,24,94.55,94.6,94.53,94.575,210
20160901|2016-08-23 19:30,24,94.58,94.605,94.56,94.59,33
20160901|2016-08-23 20:00,24,94.58,94.58,94.49,94.5,72
20160901|2016-08-23 20:30,24,94.515,94.59,94.51,94.59,115
20160901|2016-08-23 21:00,24,94.59,94.63,94.57,94.58,105
20160901|2016-08-23 21:30,24,94.58,94.605,94.575,94.595,226
20160901|2016-08-23 22:00,24,94.59,94.615,94.585,94.585,27
20160901|2016-08-23 22:30,24,94.58,94.58,94.565,94.57,11
20160901|2016-08-23 23:00,24,94.575,94.595,94.575,94.59,181
20160901|2016-08-23 23:30,24,94.58,94.6,94.58,94.595,42
20160901|2016-08-24 00:00,24,94.605,94.625,94.605,94.625,70
20160901|2016-08-24 00:30,24,94.625,94.645,94.605,94.635,108
20160901|2016-08-24 01:00,24,94.635,94.66,94.59,94.625,252
20160901|2016-08-24 01:30,24,94.63,94.67,94.61,94.615,409
20160901|2016-08-24 02:00,24,94.62,94.65,94.61,94.62,245
20160901|2016-08-24 02:30,24,94.61,94.61,94.505,94.565,626
20160901|2016-08-24 03:00,24,94.565,94.61,94.47,94.495,719
20160901|2016-08-24 03:30,24,94.485,94.545,94.475,94.505,269
20160901|2016-08-24 04:00,24,94.52,94.625,94.515,94.595,353
20160901|2016-08-24 04:30,24,94.59,94.62,94.585,94.6,165
20160901|2016-08-24 05:00,24,94.605,94.63,94.59,94.595,143
20160901|2016-08-24 05:30,24,94.585,94.615,94.58,94.605,167
20160901|2016-08-24 06:00,24,94.605,94.635,94.6,94.63,248
20160901|2016-08-24 06:30,24,94.625,94.755,94.62,94.695,811
20160901|2016-08-24 07:00,24,94.695,94.71,94.665,94.68,537
20160901|2016-08-24 07:30,24,94.68,94.77,94.66,94.74,840
20160901|2016-08-24 08:00,24,94.735,94.795,94.695,94.71,461
20160901|2016-08-24 08:30,24,94.715,94.74,94.665,94.725,486
20160901|2016-08-24 09:00,24,94.705,94.785,94.675,94.78,754
20160901|2016-08-24 09:30,24,94.785,94.845,94.77,94.84,866
20160901|2016-08-24 10:00,24,94.83,94.87,94.81,94.86,721
20160901|2016-08-24 10:30,24,94.86,94.865,94.79,94.79,341
20160901|2016-08-24 11:00,24,94.79,94.805,94.735,94.77,483
20160901|2016-08-24 11:30,24,94.765,94.775,94.695,94.7,436
20160901|2016-08-24 12:00,24,94.705,94.725,94.69,94.725,686
20160901|2016-08-24 12:30,24,94.725,94.735,94.71,94.715,157
20160901|2016-08-24 13:00,24,94.715,94.755,94.7,94.7,204
20160901|2016-08-24 13:30,24,94.7,94.75,94.7,94.745,550
20160901|2016-08-24 14:00,24,94.75,94.765,94.715,94.74,141
20160901|2016-08-24 14:30,24,94.745,94.76,94.72,94.755,128
20160901|2016-08-24 15:00,24,94.755,94.755,94.72,94.72,156
20160901|2016-08-24 15:30,24,94.725,94.735,94.715,94.715,59
20160901|2016-08-24 19:00,25,94.76,94.78,94.705,94.705,58
20160901|2016-08-24 19:30,25,94.7,94.7,94.645,94.645,78
20160901|2016-08-24 20:00,25,94.645,94.695,94.645,94.69,54
20160901|2016-08-24 20:30,25,94.69,94.705,94.66,94.705,47
20160901|2016-08-24 21:00,25,94.7,94.72,94.69,94.695,73
20160901|2016-08-24 21:30,25,94.685,94.73,94.685,94.695,67
20160901|2016-08-24 22:00,25,94.695,94.705,94.67,94.7,17
20160901|2016-08-24 22:30,25,94.7,94.715,94.7,94.715,15
20160901|2016-08-24 23:00,25,94.705,94.71,94.7,94.7,38
20160901|2016-08-24 23:30,25,94.71,94.715,94.705,94.71,12
20160901|2016-08-25 00:00,25,94.715,94.72,94.675,94.675,56
20160901|2016-08-25 00:30,25,94.675,94.69,94.67,94.685,24
20160901|2016-08-25 01:00,25,94.68,94.69,94.65,94.67,153
20160901|2016-08-25 01:30,25,94.675,94.73,94.675,94.73,107
20160901|2016-08-25 02:00,25,94.735,94.735,94.68,94.69,188
20160901|2016-08-25 02:30,25,94.69,94.715,94.655,94.67,218
20160901|2016-08-25 03:00,25,94.675,94.735,94.585,94.61,625
20160901|2016-08-25 03:30,25,94.605,94.635,94.575,94.63,255
20160901|2016-08-25 04:00,25,94.64,94.645,94.57,94.57,161
20160901|2016-08-25 04:30,25,94.565,94.595,94.56,94.58,160
20160901|2016-08-25 05:00,25,94.575,94.595,94.555,94.59,305
20160901|2016-08-25 05:30,25,94.595,94.62,94.595,94.62,143
20160901|2016-08-25 06:00,25,94.625,94.655,94.615,94.645,107
20160901|2016-08-25 06:30,25,94.645,94.69,94.64,94.665,267
20160901|2016-08-25 07:00,25,94.665,94.685,94.63,94.675,218
20160901|2016-08-25 07:30,25,94.675,94.8,94.625,94.64,926
20160901|2016-08-25 08:00,25,94.645,94.675,94.615,94.625,429
20160901|2016-08-25 08:30,25,94.62,94.67,94.6,94.61,485
20160901|2016-08-25 09:00,25,94.61,94.65,94.585,94.64,373
20160901|2016-08-25 09:30,25,94.63,94.72,94.63,94.72,373
20160901|2016-08-25 10:00,25,94.715,94.73,94.69,94.715,331
20160901|2016-08-25 10:30,25,94.72,94.795,94.715,94.77,269
20160901|2016-08-25 11:00,25,94.77,94.79,94.735,94.735,187
20160901|2016-08-25 11:30,25,94.74,94.76,94.73,94.73,65
20160901|2016-08-25 12:00,25,94.73,94.755,94.72,94.745,147
20160901|2016-08-25 12:30,25,94.745,94.75,94.72,94.725,80
20160901|2016-08-25 13:00,25,94.725,94.75,94.72,94.735,75
20160901|2016-08-25 13:30,25,94.74,94.745,94.72,94.74,164
20160901|2016-08-25 14:00,25,94.74,94.75,94.695,94.705,91
20160901|2016-08-25 14:30,25,94.7,94.73,94.695,94.715,123
20160901|2016-08-25 15:00,25,94.72,94.72,94.705,94.715,39
20160901|2016-08-25 15:30,25,94.72,94.735,94.675,94.675,29
20160901|2016-08-25 19:00,26,94.675,94.69,94.63,94.635,56
20160901|2016-08-25 19:30,26,94.62,94.625,94.59,94.615,46
20160901|2016-08-25 20:00,26,94.615,94.64,94.61,94.63,46
20160901|2016-08-25 20:30,26,94.645,94.66,94.635,94.635,79
20160901|2016-08-25 21:00,26,94.635,94.635,94.62,94.63,18
20160901|2016-08-25 21:30,26,94.635,94.645,94.625,94.63,23
20160901|2016-08-25 22:00,26,94.63,94.645,94.625,94.625,16
20160901|2016-08-25 22:30,26,94.62,94.64,94.62,94.635,21
20160901|2016-08-25 23:00,26,94.625,94.63,94.615,94.63,15
20160901|2016-08-25 23:30,26,94.635,94.645,94.635,94.64,6
20160901|2016-08-26 00:00,26,94.64,94.64,94.62,94.62,24
20160901|2016-08-26 00:30,26,94.62,94.625,94.575,94.58,51
20160901|2016-08-26 01:00,26,94.585,94.62,94.505,94.53,515
20160901|2016-08-26 01:30,26,94.525,94.58,94.52,94.555,165
20160901|2016-08-26 02:00,26,94.565,94.635,94.565,94.565,372
20160901|2016-08-26 02:30,26,94.575,94.635,94.535,94.625,424
20160901|2016-08-26 03:00,26,94.63,94.655,94.59,94.595,184
20160901|2016-08-26 03:30,26,94.595,94.635,94.59,94.635,102
20160901|2016-08-26 04:00,26,94.625,94.64,94.595,94.6,70
20160901|2016-08-26 04:30,26,94.61,94.62,94.585,94.62,95
20160901|2016-08-26 05:00,26,94.625,94.625,94.6,94.615,70
20160901|2016-08-26 05:30,26,94.625,94.66,94.625,94.645,80
20160901|2016-08-26 06:00,26,94.63,94.635,94.61,94.63,82
20160901|2016-08-26 06:30,26,94.62,94.645,94.595,94.595,60
20160901|2016-08-26 07:00,26,94.6,94.615,94.56,94.605,170
20160901|2016-08-26 07:30,26,94.595,94.65,94.45,94.515,1568
20160901|2016-08-26 08:00,26,94.515,94.63,94.51,94.58,1146
20160901|2016-08-26 08:30,26,94.575,94.58,94.505,94.535,345
20160901|2016-08-26 09:00,26,94.505,95.02,94.2,94.395,15361
20160901|2016-08-26 09:30,26,94.39,94.79,94.35,94.69,3511
20160901|2016-08-26 10:00,26,94.685,94.93,94.66,94.89,1959
20160901|2016-08-26 10:30,26,94.89,95.135,94.865,95.08,4116
20160901|2016-08-26 11:00,26,95.085,95.285,95.065,95.175,2813
20160901|2016-08-26 11:30,26,95.175,95.22,95.13,95.145,858
20160901|2016-08-26 12:00,26,95.15,95.24,95.15,95.22,494
20160901|2016-08-26 12:30,26,95.22,95.365,95.22,95.34,1019
20160901|2016-08-26 13:00,26,95.34,95.41,95.34,95.395,798
20160901|2016-08-26 13:30,26,95.4,95.575,95.4,95.54,1795
20160901|2016-08-26 14:00,26,95.54,95.585,95.46,95.47,797
20160901|2016-08-26 14:30,26,95.46,95.485,95.425,95.48,677
20160901|2016-08-26 15:00,26,95.48,95.49,95.425,95.45,136
20160901|2016-08-26 15:30,26,95.445,95.495,95.43,95.495,37
20160901|2016-08-28 17:00,29,95.55,95.575,95.47,95.47,166
20160901|2016-08-28 17:30,29,95.5,95.525,95.495,95.5,44
20160901|2016-08-28 18:00,29,95.505,95.505,95.45,95.46,162
20160901|2016-08-28 18:30,29,95.46,95.515,95.46,95.485,91
20160901|2016-08-28 19:00,29,95.5,95.585,95.47,95.54,232
20160901|2016-08-28 19:30,29,95.54,95.54,95.49,95.515,117
20160901|2016-08-28 20:00,29,95.51,95.55,95.5,95.5,129
20160901|2016-08-28 20:30,29,95.495,95.55,95.47,95.55,110
20160901|2016-08-28 21:00,29,95.545,95.545,95.495,95.5,94
20160901|2016-08-28 21:30,29,95.51,95.53,95.49,95.505,314
20160901|2016-08-28 22:00,29,95.49,95.5,95.45,95.465,353
20160901|2016-08-28 22:30,29,95.455,95.495,95.455,95.485,146
20160901|2016-08-28 23:00,29,95.48,95.49,95.45,95.485,127
20160901|2016-08-28 23:30,29,95.49,95.495,95.465,95.485,60
20160901|2016-08-29 00:00,29,95.485,95.485,95.445,95.45,75
20160901|2016-08-29 00:30,29,95.455,95.47,95.45,95.46,300
20160901|2016-08-29 01:00,29,95.465,95.535,95.46,95.535,390
20160901|2016-08-29 01:30,29,95.54,95.57,95.535,95.555,284
20160901|2016-08-29 02:00,29,95.55,95.7,95.535,95.615,881
20160901|2016-08-29 02:30,29,95.615,95.66,95.61,95.645,541
20160901|2016-08-29 03:00,29,95.64,95.69,95.6,95.61,348
20160901|2016-08-29 03:30,29,95.61,95.625,95.565,95.595,237
20160901|2016-08-29 04:00,29,95.595,95.6,95.555,95.57,181
20160901|2016-08-29 04:30,29,95.57,95.6,95.57,95.6,83
20160901|2016-08-29 05:00,29,95.605,95.63,95.595,95.605,159
20160901|2016-08-29 05:30,29,95.61,95.635,95.6,95.635,122
20160901|2016-08-29 06:00,29,95.64,95.7,95.635,95.665,360
20160901|2016-08-29 06:30,29,95.67,95.745,95.67,95.74,303
20160901|2016-08-29 07:00,29,95.74,95.755,95.685,95.73,1047
20160901|2016-08-29 07:30,29,95.735,95.79,95.7,95.76,895
20160901|2016-08-29 08:00,29,95.76,95.805,95.715,95.77,794
20160901|2016-08-29 08:30,29,95.775,95.795,95.68,95.71,1021
20160901|2016-08-29 09:00,29,95.71,95.78,95.705,95.765,610
20160901|2016-08-29 09:30,29,95.765,95.79,95.655,95.73,1673
20160901|2016-08-29 10:00,29,95.725,95.745,95.665,95.705,1211
20160901|2016-08-29 10:30,29,95.7,95.705,95.62,95.625,499
20160901|2016-08-29 11:00,29,95.62,95.685,95.61,95.66,611
20160901|2016-08-29 11:30,29,95.655,95.68,95.65,95.67,289
20160901|2016-08-29 12:00,29,95.675,95.69,95.56,95.575,545
20160901|2016-08-29 12:30,29,95.575,95.58,95.495,95.515,541
20160901|2016-08-29 13:00,29,95.52,95.54,95.495,95.515,270
20160901|2016-08-29 13:30,29,95.51,95.55,95.495,95.545,665
20160901|2016-08-29 14:00,29,95.54,95.55,95.515,95.55,162
20160901|2016-08-29 14:30,29,95.55,95.56,95.525,95.54,198
20160901|2016-08-29 15:00,29,95.535,95.545,95.525,95.535,25
20160901|2016-08-29 15:30,29,95.535,95.54,95.51,95.51,23
20160901|2016-08-29 19:00,30,95.52,95.555,95.505,95.555,53
20160901|2016-08-29 19:30,30,95.56,95.585,95.535,95.55,162
20160901|2016-08-29 20:00,30,95.55,95.66,95.55,95.66,116
20160901|2016-08-29 20:30,30,95.65,95.705,95.645,95.705,77
20160901|2016-08-29 21:00,30,95.72,95.725,95.665,95.69,109
20160901|2016-08-29 21:30,30,95.69,95.71,95.67,95.705,50
20160901|2016-08-29 22:00,30,95.705,95.705,95.68,95.685,24
20160901|2016-08-29 22:30,30,95.68,95.68,95.675,95.675,35
20160901|2016-08-29 23:00,30,95.68,95.68,95.65,95.655,269
20160901|2016-08-29 23:30,30,95.665,95.685,95.66,95.685,32
20160901|2016-08-30 00:00,30,95.675,95.69,95.675,95.68,25
20160901|2016-08-30 00:30,30,95.69,95.73,95.685,95.725,92
20160901|2016-08-30 01:00,30,95.725,95.765,95.715,95.755,235
20160901|2016-08-30 01:30,30,95.75,95.765,95.695,95.705,886
20160901|2016-08-30 02:00,30,95.705,95.845,95.705,95.795,876
20160901|2016-08-30 02:30,30,95.805,95.81,95.72,95.74,363
20160901|2016-08-30 03:00,30,95.745,95.78,95.725,95.76,292
20160901|2016-08-30 03:30,30,95.76,95.765,95.735,95.75,205
20160901|2016-08-30 04:00,30,95.745,95.765,95.71,95.74,341
20160901|2016-08-30 04:30,30,95.74,95.755,95.73,95.73,165
20160901|2016-08-30 05:00,30,95.73,95.76,95.715,95.76,256
20160901|2016-08-30 05:30,30,95.76,95.8,95.655,95.755,752
20160901|2016-08-30 06:00,30,95.75,95.78,95.725,95.74,274
20160901|2016-08-30 06:30,30,95.74,95.765,95.69,95.765,223
20160901|2016-08-30 07:00,30,95.76,95.78,95.705,95.745,697
20160901|2016-08-30 07:30,30,95.75,95.855,95.735,95.83,1247
20160901|2016-08-30 08:00,30,95.83,95.875,95.785,95.855,666
20160901|2016-08-30 08:30,30,95.85,95.925,95.825,95.92,1705
20160901|2016-08-30 09:00,30,95.92,96.02,95.92,95.93,2615
20160901|2016-08-30 09:30,30,95.93,95.97,95.87,95.96,1213
20160901|2016-08-30 10:00,30,95.955,96.025,95.925,96,1165
20160901|2016-08-30 10:30,30,96,96.01,95.955,95.97,285
20160901|2016-08-30 11:00,30,95.98,96.025,95.935,96.015,766
20160901|2016-08-30 11:30,30,96.02,96.05,95.97,95.985,611
20160901|2016-08-30 12:00,30,95.99,96.03,95.97,96.03,802
20160901|2016-08-30 12:30,30,96.025,96.095,96.02,96.095,1103
20160901|2016-08-30 13:00,30,96.09,96.125,96.09,96.1,522
20160901|2016-08-30 13:30,30,96.095,96.095,96.01,96.045,586
20160901|2016-08-30 14:00,30,96.045,96.08,96.045,96.07,166
20160901|2016-08-30 14:30,30,96.075,96.085,96.035,96.05,181
20160901|2016-08-30 15:00,30,96.05,96.055,96.035,96.05,20
20160901|2016-08-30 15:30,30,96.06,96.06,96.045,96.05,25
20160901|2016-08-30 19:00,31,95.99,96.045,95.965,96.02,85
20160901|2016-08-30 19:30,31,96.015,96.125,96.005,96.09,176
20160901|2016-08-30 20:00,31,96.085,96.095,96,96.03,116
20160901|2016-08-30 20:30,31,96.03,96.035,95.975,95.99,58
20160901|2016-08-30 21:00,31,95.99,96,95.915,95.95,350
20160901|2016-08-30 21:30,31,95.955,95.97,95.9,95.91,124
20160901|2016-08-30 22:00,31,95.91,95.94,95.9,95.935,64
20160901|2016-08-30 22:30,31,95.93,95.965,95.925,95.95,40
20160901|2016-08-30 23:00,31,95.96,95.96,95.94,95.94,16
20160901|2016-08-30 23:30,31,95.935,95.935,95.895,95.93,59
20160901|2016-08-31 00:00,31,95.935,95.985,95.935,95.985,72
20160901|2016-08-31 00:30,31,95.985,96.035,95.985,96.015,131
20160901|2016-08-31 01:00,31,96.015,96.075,95.995,96.025,272
20160901|2016-08-31 01:30,31,96.035,96.155,96.025,96.1,542
20160901|2016-08-31 02:00,31,96.095,96.11,96.045,96.08,730
20160901|2016-08-31 02:30,31,96.085,96.16,96.085,96.15,383
20160901|2016-08-31 03:00,31,96.14,96.15,95.96,96.005,1208
20160901|2016-08-31 03:30,31,96,96.015,95.96,96.015,426
20160901|2016-08-31 04:00,31,96.015,96.02,95.97,95.985,393
20160901|2016-08-31 04:30,31,95.985,96.035,95.985,96.005,261
20160901|2016-08-31 05:00,31,96.01,96.025,96,96.01,312
20160901|2016-08-31 05:30,31,96.015,96.06,96.005,96.05,590
20160901|2016-08-31 06:00,31,96.05,96.11,96.05,96.075,378
20160901|2016-08-31 06:30,31,96.075,96.1,96.07,96.09,283
20160901|2016-08-31 07:00,31,96.095,96.195,96.09,96.175,997
20160901|2016-08-31 07:30,31,96.175,96.25,96.14,96.185,1148
20160901|2016-08-31 08:00,31,96.185,96.2,96.12,96.195,1016
20160901|2016-08-31 08:30,31,96.19,96.22,96.055,96.095,2219
20160901|2016-08-31 09:00,31,96.1,96.165,96.06,96.11,1226
20160901|2016-08-31 09:30,31,96.11,96.225,96.11,96.175,1708
20160901|2016-08-31 10:00,31,96.18,96.18,96.075,96.085,1283
20160901|2016-08-31 10:30,31,96.085,96.11,96.05,96.08,998
20160901|2016-08-31 11:00,31,96.075,96.075,95.94,95.96,1719
20160901|2016-08-31 11:30,31,95.96,95.995,95.95,95.995,571
20160901|2016-08-31 12:00,31,95.99,96.04,95.985,96.015,403
20160901|2016-08-31 12:30,31,96.015,96.075,96.005,96.06,665
20160901|2016-08-31 13:00,31,96.055,96.06,96.01,96.035,464
20160901|2016-08-31 13:30,31,96.045,96.06,96,96.015,772
20160901|2016-08-31 14:00,31,96.015,96.035,96,96.035,679
20160901|2016-08-31 14:30,31,96.03,96.04,95.995,96.04,323
20160901|2016-08-31 15:00,31,96.04,96.045,96.02,96.02,54
20160901|2016-08-31 15:30,31,96.015,96.025,96.01,96.01,39
20160901|2016-08-31 19:00,1,96.015,96.025,95.97,95.98,104
20160901|2016-08-31 19:30,1,95.97,96.02,95.97,96.01,115
20160901|2016-08-31 20:00,1,96.01,96.02,95.97,95.97,135
20160901|2016-08-31 20:30,1,95.98,96,95.915,95.945,131
20160901|2016-08-31 21:00,1,95.95,95.98,95.91,95.935,185
20160901|2016-08-31 21:30,1,95.97,95.995,95.97,95.985,49
20160901|2016-08-31 22:00,1,95.985,95.995,95.955,95.98,89
20160901|2016-08-31 22:30,1,95.985,96.005,95.98,95.995,41
20160901|2016-08-31 23:00,1,96,96.01,95.985,96.005,22
20160901|2016-08-31 23:30,1,96,96.02,96,96.005,11
20160901|2016-09-01 00:00,1,96.005,96.03,96,96.03,68
20160901|2016-09-01 00:30,1,96.03,96.03,96.02,96.025,59
20160901|2016-09-01 01:00,1,96.03,96.07,96.03,96.06,173
20160901|2016-09-01 01:30,1,96.055,96.075,96.025,96.025,251
20160901|2016-09-01 02:00,1,96.025,96.16,96.025,96.155,350
20160901|2016-09-01 02:30,1,96.155,96.245,96.15,96.225,437
20160901|2016-09-01 03:00,1,96.235,96.235,96.165,96.19,487
20160901|2016-09-01 03:30,1,96.19,96.19,95.955,95.98,953
20160901|2016-09-01 04:00,1,95.98,96.085,95.975,96.075,279
20160901|2016-09-01 04:30,1,96.075,96.075,96.025,96.035,165
20160901|2016-09-01 05:00,1,96.03,96.05,95.995,96.005,152
20160901|2016-09-01 05:30,1,96.01,96.035,95.995,96.005,101
20160901|2016-09-01 06:00,1,95.995,96.03,95.975,95.99,131
20160901|2016-09-01 06:30,1,95.99,96.035,95.985,96.015,248
20160901|2016-09-01 07:00,1,96.015,96.09,96.005,96.06,488
20160901|2016-09-01 07:30,1,96.06,96.125,96.06,96.09,850
20160901|2016-09-01 08:00,1,96.09,96.13,96.065,96.12,474
20160901|2016-09-01 08:30,1,96.12,96.18,95.99,95.99,690
20160901|2016-09-01 09:00,1,96.105,96.105,95.645,95.715,5022
20160901|2016-09-01 09:30,1,95.71,95.75,95.595,95.645,1987
20160901|2016-09-01 10:00,1,95.67,95.68,95.6,95.65,1280
20160901|2016-09-01 10:30,1,95.645,95.68,95.61,95.665,492
20160901|2016-09-01 11:00,1,95.665,95.71,95.625,95.685,526
20160901|2016-09-01 11:30,1,95.68,95.705,95.625,95.66,402
20160901|2016-09-01 12:00,1,95.655,95.68,95.615,95.67,302
20160901|2016-09-01 12:30,1,95.665,95.72,95.665,95.705,287
20160901|2016-09-01 13:00,1,95.705,95.705,95.615,95.645,281
20160901|2016-09-01 13:30,1,95.64,95.665,95.64,95.655,478
20160901|2016-09-01 14:00,1,95.66,95.68,95.63,95.66,203
20160901|2016-09-01 14:30,1,95.67,95.67,95.615,95.625,376
20160901|2016-09-01 15:00,1,95.625,95.635,95.62,95.635,55
20160901|2016-09-01 15:30,1,95.63,95.68,95.63,95.68,53
20160901|2016-09-01 19:00,2,95.65,95.66,95.61,95.63,60
20160901|2016-09-01 19:30,2,95.625,95.65,95.625,95.64,70
20160901|2016-09-01 20:00,2,95.645,95.67,95.645,95.655,97
20160901|2016-09-01 20:30,2,95.655,95.68,95.64,95.66,79
20160901|2016-09-01 21:00,2,95.655,95.655,95.635,95.645,12
20160901|2016-09-01 21:30,2,95.66,95.665,95.63,95.63,32
20160901|2016-09-01 22:00,2,95.63,95.645,95.63,95.635,16
20160901|2016-09-01 22:30,2,95.655,95.66,95.63,95.63,29
20160901|2016-09-01 23:00,2,95.625,95.63,95.585,95.61,81
20160901|2016-09-01 23:30,2,95.61,95.645,95.6,95.645,25
20160901|2016-09-02 00:00,2,95.64,95.665,95.64,95.65,20
20160901|2016-09-02 00:30,2,95.655,95.675,95.64,95.67,27
20160901|2016-09-02 01:00,2,95.655,95.71,95.64,95.705,193
20160901|2016-09-02 01:30,2,95.7,95.775,95.7,95.765,348
20160901|2016-09-02 02:00,2,95.77,95.785,95.71,95.72,2188
20160901|2016-09-02 02:30,2,95.72,95.76,95.695,95.73,441
20160901|2016-09-02 03:00,2,95.735,95.78,95.73,95.755,419
20160901|2016-09-02 03:30,2,95.755,95.84,95.745,95.805,300
20160901|2016-09-02 04:00,2,95.8,95.805,95.76,95.785,136
20160901|2016-09-02 04:30,2,95.785,95.85,95.785,95.82,163
20160901|2016-09-02 05:00,2,95.81,95.83,95.79,95.8,121
20160901|2016-09-02 05:30,2,95.8,95.83,95.795,95.795,170
20160901|2016-09-02 06:00,2,95.8,95.805,95.715,95.72,149
20160901|2016-09-02 06:30,2,95.725,95.76,95.71,95.735,469
20160901|2016-09-02 07:00,2,95.72,95.825,95.505,95.74,1036
20160901|2016-09-02 07:30,2,95.69,95.69,95.175,95.52,11308
20160901|2016-09-02 08:00,2,95.52,95.655,95.48,95.51,2824
20160901|2016-09-02 08:30,2,95.505,95.575,95.415,95.51,2246
20160901|2016-09-02 09:00,2,95.53,95.875,95.49,95.81,2915
20160901|2016-09-02 09:30,2,95.815,95.96,95.78,95.87,3530
20160901|2016-09-02 10:00,2,95.865,95.965,95.82,95.945,1315
20160901|2016-09-02 10:30,2,95.945,95.945,95.86,95.89,586
20160901|2016-09-02 11:00,2,95.895,95.94,95.88,95.895,394
20160901|2016-09-02 11:30,2,95.895,95.895,95.815,95.83,725
20160901|2016-09-02 12:00,2,95.82,95.85,95.795,95.83,488
20160901|2016-09-02 12:30,2,95.83,95.88,95.81,95.875,697
20160901|2016-09-02 13:00,2,95.87,95.9,95.85,95.86,166
20160901|2016-09-02 13:30,2,95.85,95.865,95.84,95.84,185
20160901|2016-09-02 14:00,2,95.845,95.86,95.805,95.855,295
20160901|2016-09-02 14:30,2,95.86,95.87,95.845,95.855,130
20160901|2016-09-02 15:00,2,95.855,95.86,95.845,95.86,15
20160901|2016-09-02 15:30,2,95.86,95.88,95.86,95.875,43
20160901|2016-09-04 17:00,5,95.88,95.89,95.86,95.89,8
20160901|2016-09-04 17:30,5,95.89,95.89,95.865,95.865,2
20160901|2016-09-04 18:00,5,95.865,95.87,95.865,95.87,6
20160901|2016-09-04 18:30,5,95.85,95.85,95.845,95.85,13
20160901|2016-09-04 19:00,5,95.85,95.855,95.765,95.765,156
20160901|2016-09-04 19:30,5,95.765,95.83,95.76,95.83,115
20160901|2016-09-04 20:00,5,95.82,95.86,95.805,95.81,230
20160901|2016-09-04 20:30,5,95.8,95.84,95.8,95.84,48
20160901|2016-09-04 21:00,5,95.84,95.85,95.8,95.815,65
20160901|2016-09-04 21:30,5,95.815,95.815,95.695,95.75,240
20160901|2016-09-04 22:00,5,95.745,95.76,95.725,95.73,60
20160901|2016-09-04 22:30,5,95.74,95.76,95.73,95.73,22
20160901|2016-09-04 23:00,5,95.73,95.76,95.725,95.745,626
20160901|2016-09-04 23:30,5,95.735,95.735,95.675,95.675,105
20160901|2016-09-05 00:00,5,95.67,95.7,95.62,95.655,208
20160901|2016-09-05 00:30,5,95.655,95.655,95.605,95.62,238
20160901|2016-09-05 01:00,5,95.625,95.645,95.6,95.645,151
20160901|2016-09-05 01:30,5,95.64,95.66,95.61,95.655,88
20160901|2016-09-05 02:00,5,95.66,95.685,95.64,95.665,164
20160901|2016-09-05 02:30,5,95.67,95.68,95.635,95.635,91
20160901|2016-09-05 03:00,5,95.64,95.655,95.57,95.585,149
20160901|2016-09-05 03:30,5,95.58,95.625,95.55,95.605,251
20160901|2016-09-05 04:00,5,95.61,95.64,95.605,95.61,79
20160901|2016-09-05 04:30,5,95.615,95.655,95.59,95.63,147
20160901|2016-09-05 05:00,5,95.635,95.72,95.635,95.67,177
20160901|2016-09-05 05:30,5,95.665,95.68,95.64,95.665,63
20160901|2016-09-05 06:00,5,95.675,95.69,95.665,95.675,58
20160901|2016-09-05 06:30,5,95.68,95.68,95.66,95.67,75
20160901|2016-09-05 07:00,5,95.66,95.71,95.66,95.695,127
20160901|2016-09-05 07:30,5,95.7,95.73,95.695,95.725,154
20160901|2016-09-05 08:00,5,95.73,95.8,95.73,95.8,246
20160901|2016-09-05 08:30,5,95.79,95.805,95.765,95.775,144
20160901|2016-09-05 09:00,5,95.775,95.78,95.75,95.78,119
20160901|2016-09-05 09:30,5,95.785,95.82,95.77,95.82,175
20160901|2016-09-05 10:00,5,95.825,95.83,95.755,95.765,111
20160901|2016-09-05 10:30,5,95.765,95.785,95.745,95.745,57
20160901|2016-09-05 11:00,5,95.745,95.755,95.735,95.735,74
20160901|2016-09-05 11:30,5,95.74,95.74,95.72,95.72,129
20160901|2016-09-05 19:00,6,95.775,95.785,95.75,95.785,55
20160901|2016-09-05 19:30,6,95.785,95.82,95.785,95.82,85
20160901|2016-09-05 20:00,6,95.815,95.82,95.79,95.79,20
20160901|2016-09-05 20:30,6,95.78,95.835,95.765,95.83,202
20160901|2016-09-05 21:00,6,95.825,95.855,95.8,95.81,134
20160901|2016-09-05 21:30,6,95.81,95.81,95.71,95.72,346
20160901|2016-09-05 22:00,6,95.73,95.765,95.73,95.75,19
20160901|2016-09-05 22:30,6,95.745,95.745,95.725,95.725,17
20160901|2016-09-05 23:00,6,95.73,95.74,95.72,95.735,18
20160901|2016-09-05 23:30,6,95.74,95.8,95.74,95.795,43
20160901|2016-09-06 00:00,6,95.79,95.8,95.78,95.785,32
20160901|2016-09-06 00:30,6,95.79,95.79,95.77,95.78,45
20160901|2016-09-06 01:00,6,95.785,95.795,95.765,95.765,113
20160901|2016-09-06 01:30,6,95.765,95.765,95.67,95.695,131
20160901|2016-09-06 02:00,6,95.695,95.695,95.575,95.625,399
20160901|2016-09-06 02:30,6,95.625,95.685,95.605,95.66,212
20160901|2016-09-06 03:00,6,95.66,95.665,95.61,95.62,176
20160901|2016-09-06 03:30,6,95.62,95.66,95.61,95.63,148
20160901|2016-09-06 04:00,6,95.635,95.655,95.63,95.635,78
20160901|2016-09-06 04:30,6,95.635,95.645,95.605,95.615,60
20160901|2016-09-06 05:00,6,95.61,95.61,95.58,95.6,99
20160901|2016-09-06 05:30,6,95.595,95.61,95.59,95.6,67
20160901|2016-09-06 06:00,6,95.61,95.63,95.595,95.595,67
20160901|2016-09-06 06:30,6,95.6,95.65,95.585,95.65,165
20160901|2016-09-06 07:00,6,95.645,95.685,95.63,95.66,599
20160901|2016-09-06 07:30,6,95.665,95.69,95.63,95.65,327
20160901|2016-09-06 08:00,6,95.655,95.665,95.585,95.585,484
20160901|2016-09-06 08:30,6,95.59,95.64,95.48,95.48,1131
20160901|2016-09-06 09:00,6,95.48,95.575,95.01,95.03,5775
20160901|2016-09-06 09:30,6,95.035,95.04,94.81,94.93,5348
20160901|2016-09-06 10:00,6,94.935,95.025,94.89,95.01,1855
20160901|2016-09-06 10:30,6,95.01,95.025,94.95,94.96,1015
20160901|2016-09-06 11:00,6,94.96,94.97,94.895,94.9,1035
20160901|2016-09-06 11:30,6,94.905,94.93,94.855,94.91,1170
20160901|2016-09-06 12:00,6,94.91,94.91,94.785,94.855,565
20160901|2016-09-06 12:30,6,94.85,94.89,94.805,94.81,1190
20160901|2016-09-06 13:00,6,94.805,94.82,94.78,94.795,817
20160901|2016-09-06 13:30,6,94.795,94.87,94.755,94.805,1140
20160901|2016-09-06 14:00,6,94.805,94.875,94.805,94.845,231
20160901|2016-09-06 14:30,6,94.85,94.885,94.84,94.855,468
20160901|2016-09-06 15:00,6,94.855,94.86,94.82,94.825,229
20160901|2016-09-06 15:30,6,94.825,94.825,94.785,94.805,44
20160901|2016-09-06 19:00,7,94.82,94.85,94.77,94.835,119
20160901|2016-09-06 19:30,7,94.835,94.865,94.79,94.84,175
20160901|2016-09-06 20:00,7,94.835,94.9,94.82,94.885,279
20160901|2016-09-06 20:30,7,94.87,94.88,94.78,94.805,450
20160901|2016-09-06 21:00,7,94.8,94.83,94.8,94.82,52
20160901|2016-09-06 21:30,7,94.8,94.8,94.775,94.775,51
20160901|2016-09-06 22:00,7,94.775,94.775,94.74,94.745,192
20160901|2016-09-06 22:30,7,94.75,94.785,94.75,94.785,48
20160901|2016-09-06 23:00,7,94.785,94.795,94.75,94.775,124
20160901|2016-09-06 23:30,7,94.785,94.81,94.785,94.785,17
20160901|2016-09-07 00:00,7,94.78,94.8,94.775,94.775,68
20160901|2016-09-07 00:30,7,94.78,94.785,94.755,94.77,80
20160901|2016-09-07 01:00,7,94.775,94.78,94.675,94.755,588
20160901|2016-09-07 01:30,7,94.75,94.785,94.72,94.78,141
20160901|2016-09-07 02:00,7,94.79,94.865,94.775,94.79,326
20160901|2016-09-07 02:30,7,94.795,94.865,94.785,94.865,381
20160901|2016-09-07 03:00,7,94.865,94.875,94.82,94.865,306
20160901|2016-09-07 03:30,7,94.855,94.915,94.84,94.885,262
20160901|2016-09-07 04:00,7,94.885,94.915,94.875,94.895,187
20160901|2016-09-07 04:30,7,94.9,94.905,94.87,94.905,107
20160901|2016-09-07 05:00,7,94.905,94.915,94.845,94.845,129
20160901|2016-09-07 05:30,7,94.835,94.845,94.81,94.84,158
20160901|2016-09-07 06:00,7,94.835,94.855,94.81,94.82,103
20160901|2016-09-07 06:30,7,94.825,94.915,94.815,94.915,168
20160901|2016-09-07 07:00,7,94.92,94.975,94.83,94.84,804
20160901|2016-09-07 07:30,7,94.83,94.835,94.795,94.82,463
20160901|2016-09-07 08:00,7,94.825,94.845,94.78,94.81,384
20160901|2016-09-07 08:30,7,94.795,94.86,94.765,94.775,780
20160901|2016-09-07 09:00,7,94.785,94.905,94.69,94.87,1656
20160901|2016-09-07 09:30,7,94.87,94.95,94.86,94.935,1559
20160901|2016-09-07 10:00,7,94.94,94.985,94.91,94.945,1127
20160901|2016-09-07 10:30,7,94.945,94.995,94.945,94.98,969
20160901|2016-09-07 11:00,7,94.98,95.02,94.975,94.985,486
20160901|2016-09-07 11:30,7,94.98,95.05,94.98,95.03,1415
20160901|2016-09-07 12:00,7,95.03,95.03,94.99,95.015,357
20160901|2016-09-07 12:30,7,95.015,95.03,94.975,94.98,207
20160901|2016-09-07 13:00,7,94.975,94.99,94.955,94.965,219
20160901|2016-09-07 13:30,7,94.97,94.98,94.94,94.95,423
20160901|2016-09-07 14:00,7,94.95,94.955,94.94,94.945,153
20160901|2016-09-07 14:30,7,94.945,94.965,94.94,94.96,283
20160901|2016-09-07 15:00,7,94.955,94.985,94.95,94.975,123
20160901|2016-09-07 15:30,7,94.97,94.97,94.935,94.935,60
20160901|2016-09-07 19:00,8,94.99,95.01,94.91,94.925,68
20160901|2016-09-07 19:30,8,94.92,94.92,94.87,94.89,69
20160901|2016-09-07 20:00,8,94.895,94.9,94.87,94.87,48
20160901|2016-09-07 20:30,8,94.865,94.87,94.84,94.855,104
20160901|2016-09-07 21:00,8,94.855,94.905,94.845,94.88,39
20160901|2016-09-07 21:30,8,94.88,94.895,94.825,94.84,94
20160901|2016-09-07 22:00,8,94.85,94.865,94.845,94.865,173
20160901|2016-09-07 22:30,8,94.865,94.885,94.865,94.885,14
20160901|2016-09-07 23:00,8,94.875,94.88,94.82,94.82,33
20160901|2016-09-07 23:30,8,94.82,94.875,94.82,94.87,168
20160901|2016-09-08 00:00,8,94.87,94.91,94.855,94.9,50
20160901|2016-09-08 00:30,8,94.905,94.91,94.865,94.865,58
20160901|2016-09-08 01:00,8,94.875,94.91,94.86,94.905,136
20160901|2016-09-08 01:30,8,94.905,94.92,94.83,94.835,415
20160901|2016-09-08 02:00,8,94.83,94.845,94.77,94.78,509
20160901|2016-09-08 02:30,8,94.78,94.82,94.755,94.765,294
20160901|2016-09-08 03:00,8,94.765,94.78,94.725,94.73,364
20160901|2016-09-08 03:30,8,94.73,94.745,94.685,94.72,455
20160901|2016-09-08 04:00,8,94.725,94.75,94.72,94.725,359
20160901|2016-09-08 04:30,8,94.73,94.73,94.705,94.725,305
20160901|2016-09-08 05:00,8,94.725,94.73,94.57,94.57,415
20160901|2016-09-08 05:30,8,94.575,94.655,94.575,94.62,764
20160901|2016-09-08 06:00,8,94.62,94.67,94.62,94.65,161
20160901|2016-09-08 06:30,8,94.65,94.695,94.5,94.665,1837
20160901|2016-09-08 07:00,8,94.66,94.675,94.57,94.63,998
20160901|2016-09-08 07:30,8,94.63,94.79,94.44,94.61,8428
20160901|2016-09-08 08:00,8,94.605,94.77,94.52,94.56,2142
20160901|2016-09-08 08:30,8,94.565,94.745,94.485,94.745,1981
20160901|2016-09-08 09:00,8,94.74,94.9,94.715,94.85,2128
20160901|2016-09-08 09:30,8,94.84,94.905,94.8,94.805,1433
20160901|2016-09-08 10:00,8,94.8,94.845,94.73,94.845,1198
20160901|2016-09-08 10:30,8,94.845,95.025,94.835,95.01,1360
20160901|2016-09-08 11:00,8,95.015,95.115,94.965,95.11,1813
20160901|2016-09-08 11:30,8,95.105,95.135,95.035,95.11,960
20160901|2016-09-08 12:00,8,95.1,95.135,95.06,95.065,436
20160901|2016-09-08 12:30,8,95.065,95.07,95.025,95.06,609
20160901|2016-09-08 13:00,8,95.065,95.11,95.045,95.05,307
20160901|2016-09-08 13:30,8,95.055,95.065,95,95.04,557
20160901|2016-09-08 14:00,8,95.04,95.095,95.035,95.065,210
20160901|2016-09-08 14:30,8,95.07,95.11,95.055,95.055,262
20160901|2016-09-08 15:00,8,95.06,95.075,95.05,95.05,76
20160901|2016-09-08 15:30,8,95.05,95.055,95.04,95.055,51
20160901|2016-09-08 19:00,9,94.975,95.02,94.905,94.92,414
20160901|2016-09-08 19:30,9,94.935,94.965,94.9,94.96,141
20160901|2016-09-08 20:00,9,94.945,94.96,94.895,94.915,97
20160901|2016-09-08 20:30,9,94.91,94.925,94.89,94.905,69
20160901|2016-09-08 21:00,9,94.905,94.925,94.895,94.92,177
20160901|2016-09-08 21:30,9,94.91,94.91,94.835,94.85,578
20160901|2016-09-08 22:00,9,94.865,94.89,94.865,94.885,153
20160901|2016-09-08 22:30,9,94.885,94.91,94.885,94.89,43
20160901|2016-09-08 23:00,9,94.895,94.895,94.82,94.83,65
20160901|2016-09-08 23:30,9,94.84,94.87,94.84,94.87,170
20160901|2016-09-09 00:00,9,94.875,94.875,94.845,94.865,33
20160901|2016-09-09 00:30,9,94.86,94.875,94.84,94.84,326
20160901|2016-09-09 01:00,9,94.845,94.91,94.835,94.9,382
20160901|2016-09-09 01:30,9,94.9,94.97,94.9,94.95,467
20160901|2016-09-09 02:00,9,94.95,94.965,94.91,94.935,462
20160901|2016-09-09 02:30,9,94.94,94.955,94.89,94.955,411
20160901|2016-09-09 03:00,9,94.955,95.015,94.915,95.015,442
20160901|2016-09-09 03:30,9,95.01,95.01,94.94,94.955,342
20160901|2016-09-09 04:00,9,94.96,94.975,94.92,94.94,262
20160901|2016-09-09 04:30,9,94.935,94.965,94.93,94.95,266
20160901|2016-09-09 05:00,9,94.945,94.985,94.935,94.975,328
20160901|2016-09-09 05:30,9,94.98,95.06,94.98,95.06,466
20160901|2016-09-09 06:00,9,95.06,95.085,94.965,94.975,473
20160901|2016-09-09 06:30,9,94.965,95.06,94.965,95.06,392
20160901|2016-09-09 07:00,9,95.06,95.21,95.01,95.155,1888
20160901|2016-09-09 07:30,9,95.145,95.295,95.095,95.295,1750
20160901|2016-09-09 08:00,9,95.295,95.38,95.26,95.38,1488
20160901|2016-09-09 08:30,9,95.38,95.535,95.36,95.525,3770
20160901|2016-09-09 09:00,9,95.525,95.58,95.29,95.405,3369
20160901|2016-09-09 09:30,9,95.4,95.47,95.355,95.435,1612
20160901|2016-09-09 10:00,9,95.435,95.48,95.37,95.37,1043
20160901|2016-09-09 10:30,9,95.375,95.46,95.375,95.46,641
20160901|2016-09-09 11:00,9,95.465,95.505,95.44,95.495,614
20160901|2016-09-09 11:30,9,95.495,95.5,95.415,95.425,791
20160901|2016-09-09 12:00,9,95.425,95.44,95.395,95.4,441
20160901|2016-09-09 12:30,9,95.405,95.455,95.405,95.44,770
20160901|2016-09-09 13:00,9,95.44,95.465,95.41,95.41,903
20160901|2016-09-09 13:30,9,95.41,95.415,95.31,95.335,1477
20160901|2016-09-09 14:00,9,95.33,95.37,95.33,95.335,470
20160901|2016-09-09 14:30,9,95.34,95.355,95.32,95.34,711
20160901|2016-09-09 15:00,9,95.34,95.37,95.32,95.32,170
20160901|2016-09-09 15:30,9,95.32,95.34,95.295,95.335,36
20160901|2016-09-11 17:00,12,95.315,95.325,95.28,95.28,43
20160901|2016-09-11 17:30,12,95.29,95.305,95.285,95.285,20
20160901|2016-09-11 18:00,12,95.29,95.3,95.26,95.26,15
20160901|2016-09-11 18:30,12,95.265,95.285,95.255,95.255,13
20160901|2016-09-11 19:00,12,95.27,95.315,95.27,95.3,102
20160901|2016-09-11 19:30,12,95.295,95.32,95.24,95.25,159
20160901|2016-09-11 20:00,12,95.24,95.27,95.215,95.245,107
20160901|2016-09-11 20:30,12,95.245,95.28,95.21,95.28,86
20160901|2016-09-11 21:00,12,95.275,95.33,95.27,95.305,156
20160901|2016-09-11 21:30,12,95.305,95.31,95.285,95.295,71
20160901|2016-09-11 22:00,12,95.3,95.3,95.29,95.3,44
20160901|2016-09-11 22:30,12,95.3,95.3,95.255,95.265,56
20160901|2016-09-11 23:00,12,95.265,95.265,95.235,95.245,59
20160901|2016-09-11 23:30,12,95.25,95.285,95.245,95.285,33
20160901|2016-09-12 00:00,12,95.28,95.28,95.26,95.265,28
20160901|2016-09-12 00:30,12,95.27,95.28,95.25,95.255,37
20160901|2016-09-12 01:00,12,95.255,95.28,95.18,95.265,361
20160901|2016-09-12 01:30,12,95.265,95.265,95.205,95.23,1275
20160901|2016-09-12 02:00,12,95.23,95.24,95.11,95.18,765
20160901|2016-09-12 02:30,12,95.175,95.25,95.155,95.23,410
20160901|2016-09-12 03:00,12,95.225,95.25,95.18,95.24,267
20160901|2016-09-12 03:30,12,95.23,95.305,95.225,95.26,279
20160901|2016-09-12 04:00,12,95.265,95.32,95.245,95.315,275
20160901|2016-09-12 04:30,12,95.32,95.44,95.32,95.375,1052
20160901|2016-09-12 05:00,12,95.38,95.445,95.36,95.42,181
20160901|2016-09-12 05:30,12,95.415,95.45,95.36,95.36,392
20160901|2016-09-12 06:00,12,95.365,95.38,95.325,95.375,269
20160901|2016-09-12 06:30,12,95.375,95.385,95.245,95.265,323
20160901|2016-09-12 07:00,12,95.275,95.355,95.26,95.32,1079
20160901|2016-09-12 07:30,12,95.32,95.37,95.26,95.295,722
20160901|2016-09-12 08:00,12,95.29,95.335,95.265,95.33,514
20160901|2016-09-12 08:30,12,95.34,95.39,95.29,95.3,876
20160901|2016-09-12 09:00,12,95.3,95.305,95.185,95.215,1249
20160901|2016-09-12 09:30,12,95.21,95.31,95.19,95.305,655
20160901|2016-09-12 10:00,12,95.3,95.31,95.23,95.24,698
20160901|2016-09-12 10:30,12,95.245,95.265,95.19,95.225,376
20160901|2016-09-12 11:00,12,95.23,95.245,95.14,95.145,381
20160901|2016-09-12 11:30,12,95.15,95.185,95.09,95.185,504
20160901|2016-09-12 12:00,12,95.18,95.235,94.925,95.23,5378
20160901|2016-09-12 12:30,12,95.225,95.32,95.02,95.02,2387
20160901|2016-09-12 13:00,12,95.015,95.085,95,95.06,977
20160901|2016-09-12 13:30,12,95.05,95.105,95.025,95.09,353
20160901|2016-09-12 14:00,12,95.09,95.15,95.085,95.135,342
20160901|2016-09-12 14:30,12,95.14,95.18,95.12,95.14,292
20160901|2016-09-12 15:00,12,95.145,95.165,95.13,95.16,46
20160901|2016-09-12 15:30,12,95.135,95.14,95.1,95.1,33
20160901|2016-09-12 19:00,13,95.095,95.125,95.08,95.11,82
20160901|2016-09-12 19:30,13,95.12,95.17,95.12,95.165,86
20160901|2016-09-12 20:00,13,95.135,95.17,95.085,95.17,97
20160901|2016-09-12 20:30,13,95.165,95.17,95.115,95.125,42
20160901|2016-09-12 21:00,13,95.12,95.145,95.105,95.11,95
20160901|2016-09-12 21:30,13,95.115,95.145,95.105,95.145,62
20160901|2016-09-12 22:00,13,95.16,95.165,95.12,95.12,28
20160901|2016-09-12 22:30,13,95.12,95.13,95.12,95.13,10
20160901|2016-09-12 23:00,13,95.135,95.165,95.135,95.15,78
20160901|2016-09-12 23:30,13,95.15,95.18,95.145,95.175,32
20160901|2016-09-13 00:00,13,95.16,95.17,95.135,95.17,45
20160901|2016-09-13 00:30,13,95.175,95.2,95.165,95.195,63
20160901|2016-09-13 01:00,13,95.19,95.23,95.17,95.195,511
20160901|2016-09-13 01:30,13,95.185,95.24,95.17,95.18,230
20160901|2016-09-13 02:00,13,95.185,95.295,95.18,95.295,417
20160901|2016-09-13 02:30,13,95.295,95.32,95.21,95.21,308
20160901|2016-09-13 03:00,13,95.205,95.22,95.175,95.195,533
20160901|2016-09-13 03:30,13,95.19,95.22,95.135,95.185,383
20160901|2016-09-13 04:00,13,95.19,95.3,95.185,95.3,224
20160901|2016-09-13 04:30,13,95.3,95.32,95.25,95.305,222
20160901|2016-09-13 05:00,13,95.31,95.315,95.265,95.27,187
20160901|2016-09-13 05:30,13,95.27,95.335,95.255,95.28,920
20160901|2016-09-13 06:00,13,95.285,95.33,95.27,95.275,707
20160901|2016-09-13 06:30,13,95.275,95.325,95.26,95.3,1589
20160901|2016-09-13 07:00,13,95.3,95.3,95.17,95.265,807
20160901|2016-09-13 07:30,13,95.265,95.37,95.26,95.345,636
20160901|2016-09-13 08:00,13,95.35,95.46,95.35,95.44,888
20160901|2016-09-13 08:30,13,95.435,95.445,95.325,95.405,1182
20160901|2016-09-13 09:00,13,95.405,95.41,95.275,95.305,909
20160901|2016-09-13 09:30,13,95.31,95.375,95.245,95.375,604
20160901|2016-09-13 10:00,13,95.375,95.4,95.32,95.39,379
20160901|2016-09-13 10:30,13,95.38,95.415,95.345,95.365,235
20160901|2016-09-13 11:00,13,95.37,95.425,95.335,95.425,431
20160901|2016-09-13 11:30,13,95.43,95.45,95.39,95.405,665
20160901|2016-09-13 12:00,13,95.405,95.545,95.405,95.505,1959
20160901|2016-09-13 12:30,13,95.495,95.555,95.475,95.485,805
20160901|2016-09-13 13:00,13,95.49,95.67,95.49,95.66,2519
20160901|2016-09-13 13:30,13,95.665,95.675,95.625,95.635,1436
20160901|2016-09-13 14:00,13,95.635,95.655,95.595,95.615,655
20160901|2016-09-13 14:30,13,95.615,95.62,95.56,95.59,585
20160901|2016-09-13 15:00,13,95.59,95.59,95.535,95.55,478
20160901|2016-09-13 15:30,13,95.555,95.56,95.52,95.56,231
20160901|2016-09-13 19:00,14,95.55,95.59,95.545,95.585,97
20160901|2016-09-13 19:30,14,95.59,95.615,95.57,95.6,72
20160901|2016-09-13 20:00,14,95.585,95.625,95.575,95.61,48
20160901|2016-09-13 20:30,14,95.615,95.66,95.61,95.625,215
20160901|2016-09-13 21:00,14,95.625,95.64,95.59,95.6,141
20160901|2016-09-13 21:30,14,95.605,95.605,95.58,95.6,22
20160901|2016-09-13 22:00,14,95.6,95.615,95.58,95.585,72
20160901|2016-09-13 22:30,14,95.575,95.575,95.54,95.555,53
20160901|2016-09-13 23:00,14,95.545,95.55,95.525,95.545,46
20160901|2016-09-13 23:30,14,95.545,95.57,95.54,95.54,41
20160901|2016-09-14 00:00,14,95.525,95.545,95.525,95.545,16
20160901|2016-09-14 00:30,14,95.54,95.55,95.53,95.55,59
20160901|2016-09-14 01:00,14,95.555,95.6,95.53,95.58,266
20160901|2016-09-14 01:30,14,95.575,95.585,95.455,95.505,352
20160901|2016-09-14 02:00,14,95.495,95.585,95.49,95.57,316
20160901|2016-09-14 02:30,14,95.575,95.615,95.57,95.585,243
20160901|2016-09-14 03:00,14,95.59,95.59,95.52,95.58,169
20160901|2016-09-14 03:30,14,95.58,95.6,95.525,95.525,285
20160901|2016-09-14 04:00,14,95.53,95.575,95.455,95.465,565
20160901|2016-09-14 04:30,14,95.46,95.505,95.43,95.505,142
20160901|2016-09-14 05:00,14,95.51,95.535,95.5,95.52,100
20160901|2016-09-14 05:30,14,95.515,95.53,95.485,95.52,81
20160901|2016-09-14 06:00,14,95.51,95.53,95.44,95.45,282
20160901|2016-09-14 06:30,14,95.47,95.56,95.47,95.555,113
20160901|2016-09-14 07:00,14,95.555,95.59,95.535,95.565,650
20160901|2016-09-14 07:30,14,95.565,95.575,95.53,95.57,273
20160901|2016-09-14 08:00,14,95.57,95.635,95.56,95.565,556
20160901|2016-09-14 08:30,14,95.56,95.6,95.545,95.585,981
20160901|2016-09-14 09:00,14,95.585,95.59,95.4,95.44,1352
20160901|2016-09-14 09:30,14,95.435,95.455,95.325,95.45,1607
20160901|2016-09-14 10:00,14,95.45,95.45,95.195,95.25,2312
20160901|2016-09-14 10:30,14,95.25,95.32,95.22,95.22,1061
20160901|2016-09-14 11:00,14,95.225,95.275,95.195,95.27,547
20160901|2016-09-14 11:30,14,95.26,95.355,95.245,95.34,477
20160901|2016-09-14 12:00,14,95.34,95.375,95.275,95.275,533
20160901|2016-09-14 12:30,14,95.28,95.36,95.255,95.33,807
20160901|2016-09-14 13:00,14,95.335,95.355,95.31,95.335,719
20160901|2016-09-14 13:30,14,95.34,95.345,95.3,95.325,393
20160901|2016-09-14 14:00,14,95.325,95.335,95.31,95.325,109
20160901|2016-09-14 14:30,14,95.33,95.345,95.315,95.32,123
20160901|2016-09-14 15:00,14,95.315,95.33,95.305,95.315,60
20160901|2016-09-14 15:30,14,95.325,95.355,95.315,95.355,18
20160901|2016-09-14 19:00,15,95.34,95.35,95.33,95.34,16
20160901|2016-09-14 19:30,15,95.34,95.35,95.325,95.345,45
20160901|2016-09-14 20:00,15,95.34,95.35,95.315,95.32,19
20160901|2016-09-14 20:30,15,95.34,95.355,95.285,95.305,70
20160901|2016-09-14 21:00,15,95.315,95.335,95.285,95.3,66
20160901|2016-09-14 21:30,15,95.305,95.32,95.305,95.32,45
20160901|2016-09-14 22:00,15,95.305,95.33,95.305,95.315,21
20160901|2016-09-14 22:30,15,95.34,95.34,95.325,95.34,6
20160901|2016-09-14 23:00,15,95.335,95.35,95.32,95.325,26
20160901|2016-09-14 23:30,15,95.35,95.36,95.35,95.36,12
20160901|2016-09-15 00:00,15,95.365,95.39,95.365,95.38,46
20160901|2016-09-15 00:30,15,95.36,95.375,95.33,95.33,20
20160901|2016-09-15 01:00,15,95.335,95.35,95.295,95.31,94
20160901|2016-09-15 01:30,15,95.335,95.475,95.33,95.445,282
20160901|2016-09-15 02:00,15,95.45,95.525,95.45,95.49,245
20160901|2016-09-15 02:30,15,95.515,95.56,95.515,95.53,75
20160901|2016-09-15 03:00,15,95.51,95.525,95.44,95.445,162
20160901|2016-09-15 03:30,15,95.445,95.475,95.425,95.45,161
20160901|2016-09-15 04:00,15,95.46,95.465,95.36,95.38,158
20160901|2016-09-15 04:30,15,95.39,95.395,95.32,95.32,117
20160901|2016-09-15 05:00,15,95.335,95.405,95.335,95.395,81
20160901|2016-09-15 05:30,15,95.4,95.435,95.345,95.4,88
20160901|2016-09-15 06:00,15,95.405,95.42,95.365,95.375,152
20160901|2016-09-15 06:30,15,95.355,95.42,95.355,95.36,88
20160901|2016-09-15 07:00,15,95.355,95.36,95.255,95.28,919
20160901|2016-09-15 07:30,15,95.26,95.395,95.055,95.375,1912
20160901|2016-09-15 08:00,15,95.375,95.47,95.31,95.365,464
20160901|2016-09-15 08:30,15,95.37,95.505,95.335,95.505,803
20160901|2016-09-15 09:00,15,95.485,95.54,95.415,95.425,663
20160901|2016-09-15 09:30,15,95.435,95.485,95.335,95.355,339
20160901|2016-09-15 10:00,15,95.355,95.415,95.33,95.39,448
20160901|2016-09-15 10:30,15,95.375,95.375,95.265,95.31,165
20160901|2016-09-15 11:00,15,95.3,95.345,95.3,95.335,206
20160901|2016-09-15 11:30,15,95.335,95.38,95.315,95.32,104
20160901|2016-09-15 12:00,15,95.34,95.35,95.315,95.34,150
20160901|2016-09-15 12:30,15,95.32,95.325,95.235,95.26,164
20160901|2016-09-15 13:00,15,95.245,95.285,95.22,95.235,142
20160901|2016-09-15 13:30,15,95.245,95.305,95.245,95.29,406
20160901|2016-09-15 14:00,15,95.28,95.33,95.265,95.3,48
20160901|2016-09-15 14:30,15,95.295,95.315,95.275,95.28,176
20160901|2016-09-15 15:00,15,95.29,95.31,95.28,95.295,90
20160901|2016-09-15 15:30,15,95.29,95.295,95.275,95.28,63
20160901|2016-09-15 19:00,16,95.26,95.27,95.235,95.27,37
20160901|2016-09-15 19:30,16,95.26,95.3,95.26,95.3,23
20160901|2016-09-15 20:00,16,95.295,95.3,95.275,95.275,27
20160901|2016-09-15 20:30,16,95.305,95.31,95.265,95.265,17
20160901|2016-09-15 21:00,16,95.285,95.285,95.285,95.285,1
20160901|2016-09-15 21:30,16,95.275,95.275,95.275,95.275,2
20160901|2016-09-15 22:00,16,95.295,95.3,95.275,95.275,13
20160901|2016-09-15 22:30,16,95.285,95.285,95.285,95.285,2
20160901|2016-09-15 23:30,16,95.29,95.29,95.29,95.29,1
20160901|2016-09-16 01:00,16,95.33,95.335,95.31,95.31,47
20160901|2016-09-16 01:30,16,95.3,95.3,95.275,95.285,14
20160901|2016-09-16 02:00,16,95.315,95.355,95.315,95.33,50
20160901|2016-09-16 02:30,16,95.325,95.375,95.325,95.375,8
20160901|2016-09-16 03:00,16,95.35,95.365,95.35,95.365,11
20160901|2016-09-16 03:30,16,95.37,95.37,95.345,95.35,37
20160901|2016-09-16 04:00,16,95.375,95.4,95.37,95.4,7
20160901|2016-09-16 04:30,16,95.375,95.455,95.365,95.445,106
20160901|2016-09-16 05:00,16,95.44,95.47,95.43,95.45,35
20160901|2016-09-16 05:30,16,95.45,95.49,95.45,95.45,49
20160901|2016-09-16 06:00,16,95.455,95.51,95.455,95.485,61
20160901|2016-09-16 06:30,16,95.485,95.5,95.445,95.445,172
20160901|2016-09-16 07:00,16,95.45,95.48,95.42,95.46,91
20160901|2016-09-16 07:30,16,95.55,95.805,95.55,95.805,655
20160901|2016-09-16 08:00,16,95.79,95.9,95.755,95.865,607
20160901|2016-09-16 08:30,16,95.86,95.89,95.79,95.855,1050
20160901|2016-09-16 09:00,16,95.86,95.95,95.82,95.93,842
20160901|2016-09-16 09:30,16,95.925,95.96,95.84,95.95,377
20160901|2016-09-16 10:00,16,95.965,96,95.93,95.945,757
20160901|2016-09-16 10:30,16,95.95,96,95.935,95.98,148
20160901|2016-09-16 11:00,16,95.98,96.035,95.965,96.035,121
20160901|2016-09-16 11:30,16,96.03,96.035,95.935,95.95,569
20160901|2016-09-16 12:00,16,95.97,96.015,95.97,96.005,42
20160901|2016-09-16 12:30,16,95.985,96.035,95.985,96.03,71
20160901|2016-09-16 13:00,16,96.03,96.105,96.025,96.09,155
20160901|2016-09-16 13:30,16,96.11,96.115,96.06,96.11,209
20160901|2016-09-16 14:00,16,96.12,96.12,96.045,96.06,186
20160901|2016-09-16 14:30,16,96.05,96.08,96.05,96.08,62
20160901|2016-09-16 15:00,16,96.08,96.09,96.07,96.07,68
20160901|2016-09-16 15:30,16,96.07,96.08,96.045,96.055,53
20160901|2016-09-18 17:30,19,96.03,96.03,96.015,96.025,24
20160901|2016-09-18 19:00,19,96.045,96.045,96.045,96.045,1
20160901|2016-09-18 20:00,19,96.005,96.005,96.005,96.005,1
20160901|2016-09-18 20:30,19,95.975,95.975,95.965,95.965,2
20160901|2016-09-18 22:00,19,95.875,95.875,95.875,95.875,1
20160901|2016-09-18 23:00,19,95.875,95.875,95.87,95.87,2
20160901|2016-09-19 00:30,19,95.85,95.85,95.85,95.85,1
20160901|2016-09-19 01:00,19,95.9,95.9,95.9,95.9,10
20160901|2016-09-19 02:30,19,95.92,95.925,95.9,95.925,24
20160901|2016-09-19 03:00,19,95.915,95.92,95.885,95.9,36
20160901|2016-09-19 03:30,19,95.905,95.905,95.88,95.9,21
20160901|2016-09-19 04:00,19,95.855,95.855,95.855,95.855,2
20160901|2016-09-19 05:30,19,95.895,95.905,95.885,95.885,60
20160901|2016-09-19 06:00,19,95.905,95.905,95.905,95.905,4
20160901|2016-09-19 06:30,19,95.895,95.895,95.895,95.895,1
20160901|2016-09-19 07:00,19,95.865,95.865,95.85,95.85,99
20160901|2016-09-19 07:30,19,95.875,95.89,95.87,95.87,24
20160901|2016-09-19 08:00,19,95.835,95.835,95.79,95.79,11
20161201|2016-05-26 09:00,26,95.125,95.2,95.125,95.195,3
20161201|2016-05-26 09:30,26,95.125,95.125,95.08,95.08,3
20161201|2016-05-26 11:30,26,95.35,95.35,95.35,95.35,1
20161201|2016-05-26 12:30,26,95.235,95.235,95.235,95.235,1
20161201|2016-05-26 20:00,27,95.215,95.215,95.215,95.215,1
20161201|2016-05-27 00:30,27,95.195,95.195,95.195,95.195,3
20161201|2016-05-27 01:00,27,95.14,95.14,95.14,95.14,1
20161201|2016-05-27 01:30,27,95.23,95.23,95.23,95.23,1
20161201|2016-05-27 04:30,27,95.26,95.26,95.26,95.26,1
20161201|2016-05-27 08:00,27,95.485,95.485,95.485,95.485,1
20161201|2016-05-27 08:30,27,95.5,95.5,95.5,95.5,1
20161201|2016-05-27 09:00,27,95.51,95.58,95.51,95.58,7
20161201|2016-05-27 10:30,27,95.535,95.535,95.535,95.535,1
20161201|2016-05-27 12:00,27,95.5,95.5,95.485,95.485,5
20161201|2016-05-27 12:30,27,95.505,95.695,95.505,95.68,34
20161201|2016-05-27 13:00,27,95.71,95.71,95.71,95.71,11
20161201|2016-05-29 19:00,30,95.92,95.92,95.92,95.92,3
20161201|2016-05-29 19:30,30,95.95,95.95,95.9,95.9,6
20161201|2016-05-29 20:00,30,95.95,95.95,95.95,95.95,2
20161201|2016-05-29 20:30,30,95.905,95.93,95.905,95.905,3
20161201|2016-05-30 00:00,30,95.965,95.965,95.955,95.955,11
20161201|2016-05-30 01:00,30,95.89,95.925,95.89,95.925,3
20161201|2016-05-30 04:00,30,95.82,95.835,95.77,95.77,7
20161201|2016-05-30 05:00,30,95.735,95.735,95.735,95.735,2
20161201|2016-05-30 06:00,30,95.75,95.75,95.75,95.75,18
20161201|2016-05-30 08:00,30,95.705,95.705,95.705,95.705,5
20161201|2016-05-30 11:00,30,95.78,95.78,95.78,95.78,5
20161201|2016-05-30 19:00,31,95.6,95.625,95.6,95.625,2
20161201|2016-05-30 22:00,31,95.59,95.59,95.59,95.59,10
20161201|2016-05-31 01:30,31,95.75,95.75,95.75,95.75,1
20161201|2016-05-31 02:30,31,95.775,95.8,95.775,95.8,3
20161201|2016-05-31 03:30,31,95.795,95.795,95.795,95.795,1
20161201|2016-05-31 08:30,31,95.6,95.6,95.6,95.6,2
20161201|2016-05-31 10:00,31,95.785,95.86,95.785,95.86,4
20161201|2016-05-31 14:00,31,95.85,95.85,95.85,95.85,1
20161201|2016-05-31 20:00,1,95.85,95.85,95.85,95.85,1
20161201|2016-05-31 23:00,1,95.935,95.935,95.935,95.935,1
20161201|2016-06-01 00:00,1,95.835,95.835,95.835,95.835,1
20161201|2016-06-01 00:30,1,95.735,95.785,95.735,95.785,10
20161201|2016-06-01 06:00,1,95.58,95.585,95.525,95.525,21
20161201|2016-06-01 06:30,1,95.555,95.555,95.5,95.5,18
20161201|2016-06-01 07:30,1,95.465,95.465,95.465,95.465,1
20161201|2016-06-01 08:00,1,95.455,95.46,95.455,95.46,2
20161201|2016-06-01 13:30,1,95.465,95.465,95.465,95.465,1
20161201|2016-06-01 14:00,1,95.46,95.46,95.42,95.42,10
20161201|2016-06-01 21:00,2,95.3,95.3,95.25,95.25,6
20161201|2016-06-01 23:30,2,95.33,95.33,95.33,95.33,1
20161201|2016-06-02 05:30,2,95.33,95.335,95.33,95.335,6
20161201|2016-06-02 07:00,2,95.34,95.345,95.34,95.345,18
20161201|2016-06-02 07:30,2,95.305,95.305,95.23,95.23,19
20161201|2016-06-02 08:00,2,95.46,95.46,95.46,95.46,1
20161201|2016-06-02 08:30,2,95.42,95.535,95.42,95.535,3
20161201|2016-06-02 09:00,2,95.475,95.475,95.395,95.395,2
20161201|2016-06-02 10:00,2,95.525,95.525,95.525,95.525,1
20161201|2016-06-02 13:30,2,95.6,95.6,95.6,95.6,1
20161201|2016-06-03 00:00,3,95.515,95.515,95.515,95.515,2
20161201|2016-06-03 01:30,3,95.56,95.57,95.56,95.57,6
20161201|2016-06-03 02:00,3,95.555,95.555,95.555,95.555,3
20161201|2016-06-03 04:30,3,95.65,95.65,95.65,95.65,2
20161201|2016-06-03 05:00,3,95.635,95.645,95.635,95.64,4
20161201|2016-06-03 05:30,3,95.635,95.635,95.635,95.635,3
20161201|2016-06-03 06:30,3,95.595,95.61,95.595,95.61,4
20161201|2016-06-03 07:00,3,95.51,95.51,95.51,95.51,1
20161201|2016-06-03 07:30,3,95.21,95.33,94.49,94.49,45
20161201|2016-06-03 08:00,3,94.42,94.42,94.19,94.31,30
20161201|2016-06-03 08:30,3,94.2,94.2,94.2,94.2,1
20161201|2016-06-03 09:00,3,94.1,94.145,94.01,94.11,18
20161201|2016-06-03 09:30,3,94.165,94.185,94.165,94.185,7
20161201|2016-06-03 10:00,3,94.085,94.135,94.085,94.135,2
20161201|2016-06-03 10:30,3,94.17,94.17,94.155,94.165,9
20161201|2016-06-03 11:30,3,94.175,94.175,94.175,94.175,3
20161201|2016-06-03 12:00,3,94.15,94.155,94.15,94.15,16
20161201|2016-06-03 12:30,3,94.05,94.05,94.05,94.05,1
20161201|2016-06-03 13:00,3,94.05,94.05,94.05,94.05,1
20161201|2016-06-03 13:30,3,94.075,94.09,94.07,94.09,9
20161201|2016-06-03 14:00,3,94.02,94.02,94.02,94.02,1
20161201|2016-06-03 15:00,3,93.93,93.93,93.925,93.925,2
20161201|2016-06-05 21:00,6,94.2,94.2,94.2,94.2,1
20161201|2016-06-06 01:30,6,94.325,94.325,94.325,94.325,1
20161201|2016-06-06 07:30,6,94.17,94.17,94.17,94.17,1
20161201|2016-06-06 08:30,6,94.06,94.06,94.06,94.06,1
20161201|2016-06-06 09:00,6,94.03,94.03,94.03,94.03,2
20161201|2016-06-06 09:30,6,93.99,93.99,93.95,93.95,8
20161201|2016-06-06 11:00,6,94.02,94.05,94.02,94.05,4
20161201|2016-06-06 12:00,6,93.875,93.9,93.875,93.9,2
20161201|2016-06-06 12:30,6,93.895,93.945,93.89,93.945,5
20161201|2016-06-06 13:00,6,93.935,93.95,93.91,93.95,14
20161201|2016-06-06 19:00,7,93.9,93.91,93.9,93.91,2
20161201|2016-06-06 19:30,7,93.97,93.97,93.97,93.97,1
20161201|2016-06-06 23:00,7,93.97,93.97,93.925,93.925,12
20161201|2016-06-07 00:00,7,93.97,93.97,93.97,93.97,1
20161201|2016-06-07 03:00,7,93.945,93.945,93.875,93.875,3
20161201|2016-06-07 04:30,7,93.85,93.85,93.85,93.85,4
20161201|2016-06-07 05:30,7,93.82,93.82,93.82,93.82,1
20161201|2016-06-07 06:30,7,93.93,93.93,93.93,93.93,1
20161201|2016-06-07 07:00,7,93.945,93.945,93.945,93.945,1
20161201|2016-06-07 09:00,7,93.86,93.94,93.86,93.94,2
20161201|2016-06-07 10:00,7,93.885,93.92,93.885,93.92,20
20161201|2016-06-07 12:00,7,93.955,93.955,93.955,93.955,1
20161201|2016-06-07 13:00,7,93.815,93.815,93.81,93.81,4
20161201|2016-06-07 19:30,8,93.81,93.81,93.8,93.8,3
20161201|2016-06-07 23:30,8,93.775,93.775,93.735,93.735,2
20161201|2016-06-08 00:00,8,93.71,93.71,93.705,93.705,2
20161201|2016-06-08 01:00,8,93.775,93.775,93.775,93.775,1
20161201|2016-06-08 01:30,8,93.76,93.76,93.76,93.76,1
20161201|2016-06-08 06:30,8,93.625,93.625,93.59,93.59,2
20161201|2016-06-08 07:00,8,93.56,93.64,93.56,93.64,3
20161201|2016-06-08 07:30,8,93.56,93.56,93.56,93.56,1
20161201|2016-06-08 08:30,8,93.47,93.485,93.455,93.485,3
20161201|2016-06-08 09:00,8,93.455,93.465,93.435,93.46,17
20161201|2016-06-08 09:30,8,93.5,93.5,93.445,93.5,4
20161201|2016-06-08 10:00,8,93.53,93.535,93.53,93.535,2
20161201|2016-06-08 10:30,8,93.505,93.55,93.505,93.51,43
20161201|2016-06-08 13:30,8,93.61,93.615,93.605,93.605,53
20161201|2016-06-08 19:00,9,93.61,93.61,93.61,93.61,2
20161201|2016-06-08 19:30,9,93.535,93.535,93.535,93.535,10
20161201|2016-06-08 22:00,9,93.5,93.5,93.5,93.5,1
20161201|2016-06-09 02:00,9,93.6,93.6,93.6,93.6,2
20161201|2016-06-09 03:00,9,93.78,93.78,93.78,93.78,2
20161201|2016-06-09 03:30,9,93.795,93.795,93.795,93.795,1
20161201|2016-06-09 05:00,9,93.94,93.94,93.93,93.93,2
20161201|2016-06-09 06:00,9,93.965,94.01,93.96,93.96,5
20161201|2016-06-09 07:30,9,94,94,94,94,1
20161201|2016-06-09 08:00,9,94.03,94.085,94.025,94.025,4
20161201|2016-06-09 08:30,9,93.985,93.99,93.985,93.99,3
20161201|2016-06-09 09:00,9,94.1,94.11,94.1,94.1,17
20161201|2016-06-09 09:30,9,94.04,94.04,94.04,94.04,1
20161201|2016-06-09 10:00,9,93.99,93.99,93.98,93.98,2
20161201|2016-06-09 11:00,9,94.105,94.105,94.105,94.105,1
20161201|2016-06-09 19:30,10,94.255,94.255,94.255,94.255,1
20161201|2016-06-10 02:30,10,94.185,94.185,94.175,94.175,5
20161201|2016-06-10 04:30,10,94.32,94.32,94.32,94.32,5
20161201|2016-06-10 07:00,10,94.33,94.33,94.33,94.33,4
20161201|2016-06-10 08:00,10,94.285,94.285,94.285,94.285,1
20161201|2016-06-10 08:30,10,94.355,94.39,94.355,94.38,3
20161201|2016-06-10 09:00,10,94.37,94.37,94.37,94.37,1
20161201|2016-06-10 09:30,10,94.425,94.425,94.425,94.425,2
20161201|2016-06-10 10:30,10,94.53,94.54,94.52,94.52,10
20161201|2016-06-10 11:00,10,94.485,94.485,94.485,94.485,1
20161201|2016-06-10 12:00,10,94.54,94.54,94.54,94.54,1
20161201|2016-06-10 12:30,10,94.555,94.795,94.555,94.715,49
20161201|2016-06-10 13:00,10,94.68,94.68,94.665,94.665,6
20161201|2016-06-10 13:30,10,94.7,94.7,94.66,94.66,10
20161201|2016-06-10 14:00,10,94.645,94.645,94.645,94.645,1
20161201|2016-06-12 19:00,13,94.715,94.715,94.715,94.715,1
20161201|2016-06-13 03:00,13,94.695,94.695,94.695,94.695,5
20161201|2016-06-13 03:30,13,94.67,94.735,94.575,94.735,26
20161201|2016-06-13 05:30,13,94.63,94.63,94.63,94.63,3
20161201|2016-06-13 07:00,13,94.69,94.735,94.69,94.735,18
20161201|2016-06-13 08:00,13,94.835,94.835,94.715,94.715,2
20161201|2016-06-13 08:30,13,94.65,94.65,94.6,94.6,8
20161201|2016-06-13 09:00,13,94.56,94.56,94.49,94.49,9
20161201|2016-06-13 09:30,13,94.415,94.415,94.365,94.365,6
20161201|2016-06-13 10:30,13,94.415,94.415,94.415,94.415,5
20161201|2016-06-13 11:00,13,94.445,94.445,94.445,94.445,7
20161201|2016-06-13 15:00,13,94.45,94.45,94.45,94.45,2
20161201|2016-06-13 19:30,14,94.475,94.475,94.455,94.455,3
20161201|2016-06-13 20:00,14,94.45,94.45,94.45,94.45,1
20161201|2016-06-13 23:00,14,94.495,94.495,94.495,94.495,2
20161201|2016-06-14 02:30,14,94.715,94.715,94.715,94.715,2
20161201|2016-06-14 04:00,14,94.925,94.945,94.92,94.945,4
20161201|2016-06-14 04:30,14,94.975,94.975,94.975,94.975,1
20161201|2016-06-14 05:00,14,94.975,94.975,94.975,94.975,3
20161201|2016-06-14 07:30,14,94.91,94.91,94.91,94.91,1
20161201|2016-06-14 08:00,14,94.855,94.855,94.81,94.81,4
20161201|2016-06-14 08:30,14,94.915,95.075,94.915,95.075,2
20161201|2016-06-14 09:00,14,95.105,95.16,95.085,95.16,13
20161201|2016-06-14 09:30,14,95.2,95.2,95.05,95.05,3
20161201|2016-06-14 10:30,14,95.005,95.06,94.995,95.06,39
20161201|2016-06-14 11:00,14,95.06,95.075,95.06,95.065,13
20161201|2016-06-14 12:30,14,95.065,95.065,95.06,95.065,14
20161201|2016-06-14 14:00,14,95.125,95.125,95.125,95.125,3
20161201|2016-06-14 21:30,15,95.125,95.125,95.125,95.125,2
20161201|2016-06-14 22:30,15,95.085,95.085,95.085,95.085,2
20161201|2016-06-15 00:00,15,95.085,95.1,95.085,95.1,4
20161201|2016-06-15 00:30,15,95.065,95.065,95.05,95.05,2
20161201|2016-06-15 01:00,15,95.085,95.13,95.025,95.025,3
20161201|2016-06-15 01:30,15,95,95,94.95,94.95,8
20161201|2016-06-15 02:00,15,94.97,94.97,94.97,94.97,1
20161201|2016-06-15 02:30,15,95.065,95.065,95.065,95.065,1
20161201|2016-06-15 03:00,15,94.98,94.98,94.98,94.98,2
20161201|2016-06-15 04:00,15,94.9,94.9,94.9,94.9,3
20161201|2016-06-15 04:30,15,94.925,94.925,94.925,94.925,1
20161201|2016-06-15 06:00,15,94.9,94.9,94.9,94.9,1
20161201|2016-06-15 07:00,15,94.93,94.93,94.9,94.9,2
20161201|2016-06-15 08:00,15,94.95,94.99,94.95,94.99,2
20161201|2016-06-15 08:30,15,95.02,95.02,95.02,95.02,2
20161201|2016-06-15 09:00,15,94.85,94.85,94.85,94.85,3
20161201|2016-06-15 09:30,15,94.845,94.845,94.8,94.8,3
20161201|2016-06-15 10:00,15,94.83,94.835,94.78,94.78,7
20161201|2016-06-15 10:30,15,94.75,94.825,94.75,94.825,5
20161201|2016-06-15 12:30,15,94.84,94.84,94.715,94.715,2
20161201|2016-06-15 13:00,15,94.6,94.695,94.47,94.485,29
20161201|2016-06-15 13:30,15,94.535,94.645,94.525,94.645,8
20161201|2016-06-15 14:00,15,94.785,94.785,94.68,94.7,3
20161201|2016-06-15 14:30,15,94.72,94.775,94.715,94.775,3
20161201|2016-06-15 21:30,16,94.515,94.515,94.515,94.515,1
20161201|2016-06-15 22:00,16,94.52,94.53,94.52,94.53,2
20161201|2016-06-15 22:30,16,94.555,94.555,94.535,94.535,2
20161201|2016-06-16 00:00,16,94.405,94.405,94.395,94.395,2
20161201|2016-06-16 01:30,16,94.35,94.35,94.32,94.32,3
20161201|2016-06-16 02:00,16,94.515,94.515,94.515,94.515,2
20161201|2016-06-16 02:30,16,94.52,94.52,94.49,94.49,3
20161201|2016-06-16 04:00,16,94.59,94.59,94.59,94.59,1
20161201|2016-06-16 06:00,16,94.89,95.16,94.89,95.16,5
20161201|2016-06-16 06:30,16,95.08,95.08,95.08,95.08,1
20161201|2016-06-16 07:00,16,95.185,95.185,95.185,95.185,1
20161201|2016-06-16 07:30,16,95.15,95.15,95.15,95.15,2
20161201|2016-06-16 08:00,16,95.2,95.345,95.185,95.3,30
20161201|2016-06-16 08:30,16,95.3,95.425,95.3,95.425,3
20161201|2016-06-16 09:00,16,95.385,95.5,95.385,95.5,17
20161201|2016-06-16 09:30,16,95.51,95.51,95.415,95.415,3
20161201|2016-06-16 10:00,16,95.48,95.545,95.48,95.48,12
20161201|2016-06-16 10:30,16,95.455,95.46,95.43,95.43,18
20161201|2016-06-16 11:00,16,95.4,95.405,95.195,95.195,12
20161201|2016-06-16 11:30,16,95.11,95.16,94.92,94.95,20
20161201|2016-06-16 12:00,16,94.99,94.99,94.785,94.785,10
20161201|2016-06-16 12:30,16,94.83,94.83,94.83,94.83,1
20161201|2016-06-16 13:00,16,94.85,94.85,94.695,94.75,15
20161201|2016-06-16 13:30,16,94.715,94.75,94.705,94.75,23
20161201|2016-06-16 14:00,16,94.79,94.795,94.79,94.795,9
20161201|2016-06-16 14:30,16,94.78,94.78,94.78,94.78,4
20161201|2016-06-16 19:00,17,94.56,94.59,94.525,94.585,6
20161201|2016-06-16 19:30,17,94.585,94.585,94.585,94.585,2
20161201|2016-06-16 20:30,17,94.6,94.6,94.6,94.6,1
20161201|2016-06-16 21:00,17,94.6,94.6,94.57,94.57,2
20161201|2016-06-16 22:00,17,94.57,94.57,94.57,94.57,1
20161201|2016-06-16 22:30,17,94.57,94.57,94.55,94.55,2
20161201|2016-06-17 00:30,17,94.625,94.625,94.625,94.625,1
20161201|2016-06-17 01:00,17,94.695,94.695,94.695,94.695,1
20161201|2016-06-17 02:00,17,94.655,94.655,94.655,94.655,1
20161201|2016-06-17 02:30,17,94.55,94.58,94.55,94.58,5
20161201|2016-06-17 03:30,17,94.575,94.58,94.575,94.58,18
20161201|2016-06-17 06:00,17,94.55,94.55,94.55,94.55,1
20161201|2016-06-17 06:30,17,94.48,94.48,94.45,94.475,15
20161201|2016-06-17 07:00,17,94.535,94.535,94.535,94.535,1
20161201|2016-06-17 08:00,17,94.61,94.61,94.485,94.485,4
20161201|2016-06-17 08:30,17,94.46,94.46,94.46,94.46,10
20161201|2016-06-17 09:00,17,94.325,94.325,94.22,94.235,29
20161201|2016-06-17 09:30,17,94.56,94.56,94.56,94.56,2
20161201|2016-06-17 10:00,17,94.565,94.565,94.505,94.505,24
20161201|2016-06-17 10:30,17,94.565,94.59,94.565,94.59,31
20161201|2016-06-17 11:30,17,94.4,94.4,94.4,94.4,1
20161201|2016-06-17 12:30,17,94.32,94.32,94.315,94.315,12
20161201|2016-06-17 15:00,17,94.335,94.345,94.335,94.345,2
20161201|2016-06-19 17:00,20,94.115,94.115,94.115,94.115,1
20161201|2016-06-19 18:00,20,94,94,93.91,93.91,42
20161201|2016-06-19 18:30,20,93.95,93.95,93.73,93.73,2
20161201|2016-06-19 19:00,20,93.8,93.82,93.775,93.775,35
20161201|2016-06-19 19:30,20,93.78,93.78,93.76,93.76,22
20161201|2016-06-19 20:30,20,93.765,93.795,93.765,93.795,3
20161201|2016-06-19 22:00,20,93.7,93.7,93.67,93.67,3
20161201|2016-06-19 22:30,20,93.66,93.66,93.63,93.63,2
20161201|2016-06-20 00:00,20,93.64,93.64,93.64,93.64,2
20161201|2016-06-20 00:30,20,93.69,93.69,93.685,93.685,100
20161201|2016-06-20 01:00,20,93.765,93.765,93.765,93.765,10
20161201|2016-06-20 01:30,20,93.86,93.86,93.86,93.86,1
20161201|2016-06-20 02:30,20,93.76,93.79,93.76,93.79,10
20161201|2016-06-20 03:00,20,93.77,93.77,93.77,93.77,1
20161201|2016-06-20 03:30,20,93.69,93.695,93.69,93.695,6
20161201|2016-06-20 07:00,20,93.84,93.84,93.695,93.695,3
20161201|2016-06-20 07:30,20,93.715,93.715,93.715,93.715,1
20161201|2016-06-20 08:00,20,93.63,93.67,93.6,93.67,33
20161201|2016-06-20 08:30,20,93.665,93.68,93.665,93.675,11
20161201|2016-06-20 09:00,20,93.675,93.68,93.675,93.68,5
20161201|2016-06-20 09:30,20,93.65,93.65,93.65,93.65,1
20161201|2016-06-20 10:30,20,93.815,93.835,93.81,93.82,10
20161201|2016-06-20 11:30,20,93.805,93.805,93.78,93.785,6
20161201|2016-06-20 12:00,20,93.765,93.88,93.75,93.88,14
20161201|2016-06-20 12:30,20,93.725,93.75,93.72,93.72,16
20161201|2016-06-20 13:30,20,93.72,93.72,93.715,93.715,3
20161201|2016-06-20 15:00,20,93.755,93.78,93.755,93.78,22
20161201|2016-06-20 15:30,20,93.725,93.725,93.725,93.725,3
20161201|2016-06-20 20:00,21,93.6,93.6,93.6,93.6,4
20161201|2016-06-20 20:30,21,93.615,93.615,93.615,93.615,4
20161201|2016-06-20 21:00,21,93.62,93.62,93.615,93.615,40
20161201|2016-06-21 03:00,21,93.595,93.595,93.595,93.595,10
20161201|2016-06-21 03:30,21,93.61,93.61,93.55,93.55,4
20161201|2016-06-21 05:00,21,93.54,93.54,93.54,93.54,1
20161201|2016-06-21 07:00,21,93.71,93.715,93.71,93.715,2
20161201|2016-06-21 07:30,21,93.84,93.85,93.84,93.85,4
20161201|2016-06-21 08:00,21,94,94.015,93.93,93.95,15
20161201|2016-06-21 08:30,21,94.05,94.05,94.05,94.05,11
20161201|2016-06-21 09:00,21,94.11,94.16,94.05,94.065,45
20161201|2016-06-21 09:30,21,93.97,94,93.97,94,6
20161201|2016-06-21 10:00,21,94.005,94.03,94,94.03,6
20161201|2016-06-21 10:30,21,94.05,94.05,94.05,94.05,1
20161201|2016-06-21 11:00,21,94.08,94.08,94.08,94.08,1
20161201|2016-06-21 12:00,21,94.085,94.1,94.085,94.1,2
20161201|2016-06-21 12:30,21,94.055,94.055,94.055,94.055,1
20161201|2016-06-21 13:30,21,94.1,94.11,94.09,94.11,27
20161201|2016-06-21 14:00,21,94.095,94.16,94.095,94.16,11
20161201|2016-06-21 14:30,21,94.14,94.14,94.14,94.14,1
20161201|2016-06-21 15:00,21,94.205,94.205,94.205,94.205,2
20161201|2016-06-21 15:30,21,94.16,94.165,94.16,94.165,2
20161201|2016-06-21 19:00,22,94.165,94.165,94.165,94.165,2
20161201|2016-06-21 20:00,22,94.14,94.14,94.14,94.14,2
20161201|2016-06-21 20:30,22,94.14,94.14,94.14,94.14,2
20161201|2016-06-21 21:00,22,94.085,94.085,94.085,94.085,1
20161201|2016-06-21 22:00,22,93.98,94,93.98,94,18
20161201|2016-06-21 22:30,22,94,94,94,94,13
20161201|2016-06-21 23:00,22,94.03,94.03,94.03,94.03,7
20161201|2016-06-22 01:30,22,94.045,94.045,94.045,94.045,1
20161201|2016-06-22 02:30,22,94.02,94.02,94,94,2
20161201|2016-06-22 03:30,22,93.985,93.985,93.985,93.985,1
20161201|2016-06-22 04:30,22,93.98,93.98,93.905,93.905,3
20161201|2016-06-22 07:00,22,93.925,93.925,93.87,93.9,16
20161201|2016-06-22 07:30,22,93.725,93.735,93.725,93.735,4
20161201|2016-06-22 08:00,22,93.69,93.69,93.69,93.69,1
20161201|2016-06-22 08:30,22,93.825,93.825,93.79,93.79,12
20161201|2016-06-22 09:00,22,93.57,93.695,93.565,93.695,13
20161201|2016-06-22 09:30,22,93.745,93.93,93.745,93.93,13
20161201|2016-06-22 10:00,22,94,94,93.925,93.925,4
20161201|2016-06-22 10:30,22,93.99,94.03,93.955,93.955,3
20161201|2016-06-22 12:00,22,93.805,93.855,93.805,93.855,19
20161201|2016-06-22 14:30,22,93.85,93.85,93.85,93.85,2
20161201|2016-06-22 15:30,22,93.815,93.815,93.815,93.815,5
20161201|2016-06-22 20:00,23,93.63,93.63,93.625,93.63,13
20161201|2016-06-22 22:30,23,93.525,93.525,93.52,93.52,2
20161201|2016-06-22 23:00,23,93.56,93.56,93.56,93.56,2
20161201|2016-06-23 01:00,23,93.54,93.6,93.54,93.545,17
20161201|2016-06-23 03:30,23,93.5,93.5,93.48,93.48,4
20161201|2016-06-23 04:00,23,93.45,93.45,93.175,93.24,46
20161201|2016-06-23 04:30,23,93.25,93.29,93.2,93.2,64
20161201|2016-06-23 05:00,23,93.19,93.195,93.1,93.195,37
20161201|2016-06-23 05:30,23,93.145,93.195,93.125,93.17,21
20161201|2016-06-23 06:00,23,93.315,93.315,93.285,93.285,15
20161201|2016-06-23 07:00,23,93.295,93.295,93.24,93.24,14
20161201|2016-06-23 07:30,23,93.22,93.315,93.205,93.315,39
20161201|2016-06-23 08:00,23,93.285,93.36,93.285,93.355,20
20161201|2016-06-23 08:30,23,93.36,93.46,93.36,93.43,4
20161201|2016-06-23 09:00,23,93.405,93.405,93.405,93.405,1
20161201|2016-06-23 09:30,23,93.48,93.48,93.475,93.475,5
20161201|2016-06-23 10:00,23,93.565,93.6,93.55,93.6,15
20161201|2016-06-23 10:30,23,93.435,93.435,93.435,93.435,1
20161201|2016-06-23 12:30,23,93.53,93.55,93.53,93.54,53
20161201|2016-06-23 14:00,23,93.59,93.595,93.59,93.595,3
20161201|2016-06-23 14:30,23,93.49,93.49,93.315,93.315,4
20161201|2016-06-23 15:30,23,93.415,93.415,93.31,93.31,6
20161201|2016-06-23 19:00,24,93.82,93.91,93.82,93.91,5
20161201|2016-06-23 19:30,24,94.05,94.16,94.05,94.16,3
20161201|2016-06-23 20:00,24,94.21,94.975,94.21,94.295,11
20161201|2016-06-23 20:30,24,94.115,94.3,94.115,94.3,7
20161201|2016-06-23 21:00,24,94.635,95.22,94.635,95.06,40
20161201|2016-06-23 21:30,24,94.865,95.92,94.805,95.92,38
20161201|2016-06-23 22:00,24,95.98,96.095,95.685,96.065,55
20161201|2016-06-23 22:30,24,96.15,96.7,96.01,96.39,120
20161201|2016-06-23 23:00,24,96.06,96.26,96,96.26,38
20161201|2016-06-23 23:30,24,96.245,96.515,96.18,96.515,14
20161201|2016-06-24 00:00,24,96.645,96.68,96.48,96.48,18
20161201|2016-06-24 00:30,24,96.38,96.45,96.1,96.1,14
20161201|2016-06-24 01:00,24,96.09,96.145,95.675,95.94,57
20161201|2016-06-24 01:30,24,96.03,96.03,95.775,95.81,3
20161201|2016-06-24 02:00,24,95.86,96.12,95.86,95.895,5
20161201|2016-06-24 02:30,24,95.685,95.685,95.175,95.25,10
20161201|2016-06-24 03:00,24,95.33,95.53,95.3,95.53,6
20161201|2016-06-24 03:30,24,95.39,95.485,95.14,95.23,13
20161201|2016-06-24 04:30,24,95.54,95.585,95.54,95.585,3
20161201|2016-06-24 05:00,24,95.62,95.78,95.62,95.78,7
20161201|2016-06-24 05:30,24,95.9,95.98,95.895,95.98,6
20161201|2016-06-24 06:00,24,95.9,95.95,95.9,95.945,47
20161201|2016-06-24 06:30,24,95.98,96.055,95.97,96.04,218
20161201|2016-06-24 07:00,24,96.055,96.085,95.805,95.805,186
20161201|2016-06-24 07:30,24,95.775,96.01,95.775,95.955,133
20161201|2016-06-24 08:00,24,96.005,96.135,95.925,95.925,55
20161201|2016-06-24 08:30,24,95.99,96.025,95.72,95.77,46
20161201|2016-06-24 09:00,24,95.94,95.94,95.59,95.59,19
20161201|2016-06-24 09:30,24,95.5,95.605,95.45,95.605,22
20161201|2016-06-24 10:00,24,95.57,95.685,95.56,95.645,88
20161201|2016-06-24 10:30,24,95.645,95.665,95.6,95.645,45
20161201|2016-06-24 11:00,24,95.705,95.77,95.705,95.77,10
20161201|2016-06-24 11:30,24,95.5,95.5,95.5,95.5,1
20161201|2016-06-24 13:00,24,95.435,95.475,95.38,95.475,28
20161201|2016-06-24 13:30,24,95.6,95.67,95.6,95.67,14
20161201|2016-06-24 14:30,24,95.67,95.67,95.67,95.67,1
20161201|2016-06-26 17:00,27,96.165,96.165,96.165,96.165,1
20161201|2016-06-26 17:30,27,96.075,96.14,96.075,96.14,2
20161201|2016-06-26 18:00,27,96.195,96.215,96.195,96.215,3
20161201|2016-06-26 18:30,27,96.42,96.42,96.42,96.42,1
20161201|2016-06-26 19:30,27,96.445,96.51,96.445,96.49,28
20161201|2016-06-26 20:00,27,96.565,96.59,96.52,96.52,9
20161201|2016-06-26 20:30,27,96.555,96.555,96.52,96.555,8
20161201|2016-06-26 21:00,27,96.54,96.54,96.52,96.52,3
20161201|2016-06-26 21:30,27,96.56,96.585,96.495,96.525,12
20161201|2016-06-26 22:00,27,96.5,96.5,96.405,96.405,19
20161201|2016-06-26 23:30,27,96.405,96.45,96.405,96.45,2
20161201|2016-06-27 00:30,27,96.345,96.345,96.345,96.345,1
20161201|2016-06-27 01:00,27,96.25,96.25,96.25,96.25,1
20161201|2016-06-27 01:30,27,96.23,96.23,96.23,96.23,1
20161201|2016-06-27 02:00,27,96.21,96.23,96.21,96.23,3
20161201|2016-06-27 02:30,27,96.22,96.225,96.175,96.225,7
20161201|2016-06-27 03:00,27,96.065,96.135,96.065,96.135,21
20161201|2016-06-27 03:30,27,96.2,96.365,96.2,96.365,2
20161201|2016-06-27 04:00,27,96.31,96.44,96.31,96.44,6
20161201|2016-06-27 04:30,27,96.375,96.4,96.375,96.4,3
20161201|2016-06-27 05:00,27,96.475,96.5,96.475,96.5,14
20161201|2016-06-27 05:30,27,96.55,96.615,96.55,96.58,6
20161201|2016-06-27 06:00,27,96.65,96.66,96.65,96.66,18
20161201|2016-06-27 06:30,27,96.635,96.695,96.635,96.695,15
20161201|2016-06-27 07:00,27,96.74,96.85,96.715,96.85,6
20161201|2016-06-27 07:30,27,96.85,96.85,96.8,96.8,5
20161201|2016-06-27 08:00,27,96.7,96.7,96.55,96.63,14
20161201|2016-06-27 08:30,27,96.56,96.67,96.545,96.645,14
20161201|2016-06-27 09:00,27,96.585,96.7,96.5,96.7,23
20161201|2016-06-27 09:30,27,96.75,96.94,96.745,96.94,30
20161201|2016-06-27 10:00,27,96.79,96.855,96.79,96.855,2
20161201|2016-06-27 10:30,27,96.68,96.68,96.6,96.6,52
20161201|2016-06-27 11:00,27,96.615,96.66,96.615,96.65,10
20161201|2016-06-27 11:30,27,96.585,96.585,96.5,96.515,8
20161201|2016-06-27 12:30,27,96.755,96.755,96.755,96.755,8
20161201|2016-06-27 13:00,27,96.725,96.725,96.725,96.725,1
20161201|2016-06-27 15:00,27,96.675,96.675,96.655,96.655,2
20161201|2016-06-27 19:30,28,96.57,96.62,96.57,96.62,2
20161201|2016-06-27 20:30,28,96.48,96.49,96.48,96.49,3
20161201|2016-06-27 21:00,28,96.4,96.43,96.4,96.43,6
20161201|2016-06-27 21:30,28,96.36,96.36,96.36,96.36,2
20161201|2016-06-27 23:30,28,96.32,96.34,96.32,96.34,2
20161201|2016-06-28 00:00,28,96.28,96.28,96.26,96.26,2
20161201|2016-06-28 00:30,28,96.315,96.32,96.315,96.32,2
20161201|2016-06-28 01:00,28,96.24,96.25,96.24,96.25,6
20161201|2016-06-28 01:30,28,96.2,96.26,96.2,96.26,2
20161201|2016-06-28 02:00,28,96.37,96.37,96.34,96.34,16
20161201|2016-06-28 02:30,28,96.19,96.19,96.19,96.19,3
20161201|2016-06-28 03:30,28,96.305,96.305,96.305,96.305,1
20161201|2016-06-28 04:30,28,96.2,96.2,96.2,96.2,2
20161201|2016-06-28 05:00,28,96.105,96.145,96.015,96.145,24
20161201|2016-06-28 06:00,28,96.17,96.17,96.125,96.145,25
20161201|2016-06-28 06:30,28,96.175,96.26,96.175,96.255,31
20161201|2016-06-28 07:00,28,96.255,96.29,96.145,96.145,61
20161201|2016-06-28 07:30,28,96.145,96.145,96.105,96.14,41
20161201|2016-06-28 08:00,28,96.275,96.275,96.275,96.275,2
20161201|2016-06-28 09:00,28,96.255,96.3,96.255,96.27,14
20161201|2016-06-28 09:30,28,96.34,96.395,96.31,96.395,20
20161201|2016-06-28 10:00,28,96.38,96.425,96.37,96.425,17
20161201|2016-06-28 10:30,28,96.48,96.53,96.435,96.435,15
20161201|2016-06-28 11:00,28,96.48,96.48,96.48,96.48,1
20161201|2016-06-28 11:30,28,96.34,96.36,96.34,96.36,55
20161201|2016-06-28 13:00,28,96.47,96.47,96.47,96.47,1
20161201|2016-06-28 13:30,28,96.435,96.435,96.365,96.38,45
20161201|2016-06-28 14:00,28,96.4,96.405,96.4,96.4,3
20161201|2016-06-28 14:30,28,96.175,96.175,96.175,96.175,1
20161201|2016-06-28 19:00,29,96.165,96.21,96.135,96.21,77
20161201|2016-06-28 19:30,29,96.21,96.21,96.175,96.21,12
20161201|2016-06-28 20:00,29,96.23,96.32,96.23,96.32,60
20161201|2016-06-28 20:30,29,96.3,96.31,96.28,96.295,13
20161201|2016-06-28 21:00,29,96.27,96.275,96.265,96.265,23
20161201|2016-06-28 21:30,29,96.25,96.25,96.25,96.25,10
20161201|2016-06-28 22:00,29,96.21,96.225,96.18,96.225,3
20161201|2016-06-28 23:00,29,96.215,96.215,96.215,96.215,1
20161201|2016-06-28 23:30,29,96.195,96.195,96.17,96.175,3
20161201|2016-06-29 00:30,29,96.245,96.245,96.245,96.245,1
20161201|2016-06-29 01:30,29,96.12,96.12,96.1,96.1,21
20161201|2016-06-29 02:00,29,96.08,96.095,95.92,95.92,44
20161201|2016-06-29 02:30,29,95.995,95.995,95.995,95.995,2
20161201|2016-06-29 03:00,29,96.1,96.1,96.1,96.1,3
20161201|2016-06-29 04:30,29,96.24,96.24,96.205,96.205,5
20161201|2016-06-29 06:30,29,96.1,96.1,96.1,96.1,10
20161201|2016-06-29 07:00,29,96.005,96.005,96,96,12
20161201|2016-06-29 07:30,29,96,96,95.825,95.91,23
20161201|2016-06-29 08:00,29,96,96,95.77,95.845,51
20161201|2016-06-29 08:30,29,95.805,95.86,95.795,95.82,89
20161201|2016-06-29 09:00,29,95.7,95.79,95.675,95.78,49
20161201|2016-06-29 09:30,29,95.83,95.9,95.765,95.85,66
20161201|2016-06-29 10:00,29,95.81,95.815,95.705,95.76,42
20161201|2016-06-29 10:30,29,95.77,95.785,95.725,95.725,59
20161201|2016-06-29 11:00,29,95.745,95.775,95.745,95.775,18
20161201|2016-06-29 12:00,29,95.88,95.88,95.88,95.88,2
20161201|2016-06-29 13:00,29,95.82,95.82,95.82,95.82,10
20161201|2016-06-29 13:30,29,95.835,95.84,95.81,95.82,65
20161201|2016-06-29 14:00,29,95.845,95.845,95.845,95.845,10
20161201|2016-06-29 15:00,29,95.775,95.775,95.75,95.75,6
20161201|2016-06-29 20:30,30,95.84,95.84,95.84,95.84,10
20161201|2016-06-29 22:00,30,95.87,95.87,95.87,95.87,1
20161201|2016-06-30 00:00,30,95.945,95.945,95.945,95.945,1
20161201|2016-06-30 01:00,30,95.92,95.92,95.9,95.9,2
20161201|2016-06-30 01:30,30,95.78,95.78,95.775,95.775,5
20161201|2016-06-30 02:00,30,95.935,95.94,95.885,95.885,6
20161201|2016-06-30 02:30,30,95.75,95.75,95.75,95.75,1
20161201|2016-06-30 03:00,30,95.775,95.775,95.68,95.685,31
20161201|2016-06-30 05:30,30,95.61,95.61,95.57,95.58,14
20161201|2016-06-30 06:00,30,95.575,95.625,95.53,95.625,4
20161201|2016-06-30 06:30,30,95.72,95.835,95.72,95.835,3
20161201|2016-06-30 07:00,30,95.885,95.885,95.825,95.825,47
20161201|2016-06-30 07:30,30,95.97,95.97,95.755,95.755,16
20161201|2016-06-30 08:00,30,95.765,95.83,95.765,95.83,11
20161201|2016-06-30 08:30,30,95.905,95.97,95.81,95.815,16
20161201|2016-06-30 09:00,30,95.8,95.8,95.8,95.8,5
20161201|2016-06-30 09:30,30,95.985,95.985,95.765,95.765,29
20161201|2016-06-30 10:00,30,95.92,96.02,95.895,95.895,18
20161201|2016-06-30 10:30,30,95.97,96.43,95.925,96.43,46
20161201|2016-06-30 11:00,30,96.43,96.49,96.185,96.34,75
20161201|2016-06-30 11:30,30,96.305,96.33,96.305,96.33,16
20161201|2016-06-30 12:30,30,96.47,96.47,96.4,96.4,12
20161201|2016-06-30 13:30,30,96.265,96.265,96.265,96.265,2
20161201|2016-06-30 14:00,30,96.13,96.13,96.13,96.13,2
20161201|2016-06-30 14:30,30,96.115,96.115,96.04,96.04,17
20161201|2016-06-30 15:00,30,95.965,96,95.965,96,6
20161201|2016-06-30 15:30,30,96,96.005,95.985,95.985,5
20161201|2016-06-30 19:00,1,95.905,95.92,95.905,95.92,10
20161201|2016-06-30 19:30,1,95.9,95.9,95.9,95.9,19
20161201|2016-06-30 20:00,1,95.9,95.9,95.9,95.9,1
20161201|2016-06-30 22:30,1,96.01,96.01,96.01,96.01,1
20161201|2016-06-30 23:30,1,96.005,96.005,96.005,96.005,1
20161201|2016-07-01 00:00,1,96.015,96.015,96.015,96.015,2
20161201|2016-07-01 01:30,1,96.065,96.065,96.065,96.065,8
20161201|2016-07-01 02:30,1,95.915,95.915,95.915,95.915,1
20161201|2016-07-01 06:00,1,95.835,95.84,95.835,95.84,10
20161201|2016-07-01 06:30,1,95.79,95.835,95.725,95.835,80
20161201|2016-07-01 07:00,1,95.84,95.84,95.815,95.815,20
20161201|2016-07-01 07:30,1,95.74,95.765,95.705,95.75,61
20161201|2016-07-01 08:00,1,95.77,95.77,95.575,95.58,49
20161201|2016-07-01 08:30,1,95.605,95.605,95.57,95.57,22
20161201|2016-07-01 09:00,1,95.62,95.62,95.62,95.62,1
20161201|2016-07-01 09:30,1,95.79,95.915,95.785,95.915,56
20161201|2016-07-01 10:00,1,95.725,95.725,95.725,95.725,1
20161201|2016-07-01 10:30,1,95.7,95.7,95.7,95.7,3
20161201|2016-07-01 12:00,1,95.735,95.735,95.73,95.73,6
20161201|2016-07-01 12:30,1,95.765,95.765,95.765,95.765,4
20161201|2016-07-01 13:30,1,95.85,95.87,95.845,95.87,10
20161201|2016-07-01 14:00,1,95.85,95.85,95.825,95.825,7
20161201|2016-07-03 19:30,4,95.82,95.82,95.82,95.82,1
20161201|2016-07-03 20:30,4,95.77,95.77,95.77,95.77,1
20161201|2016-07-04 00:30,4,95.7,95.7,95.7,95.7,1
20161201|2016-07-04 01:00,4,95.76,95.76,95.76,95.76,31
20161201|2016-07-04 01:30,4,95.74,95.74,95.74,95.74,9
20161201|2016-07-04 03:00,4,95.9,95.9,95.9,95.9,20
20161201|2016-07-04 04:30,4,95.855,95.855,95.78,95.78,14
20161201|2016-07-04 05:00,4,95.76,95.76,95.76,95.76,3
20161201|2016-07-04 07:00,4,95.755,95.755,95.7,95.7,23
20161201|2016-07-04 08:00,4,95.755,95.755,95.755,95.755,5
20161201|2016-07-04 09:00,4,95.735,95.735,95.72,95.72,11
20161201|2016-07-04 09:30,4,95.68,95.69,95.68,95.69,17
20161201|2016-07-04 10:30,4,95.635,95.635,95.635,95.635,2
20161201|2016-07-04 11:30,4,95.66,95.66,95.66,95.66,1
20161201|2016-07-04 20:00,5,95.745,95.745,95.745,95.745,1
20161201|2016-07-04 21:00,5,95.77,95.77,95.77,95.77,20
20161201|2016-07-04 21:30,5,95.75,95.75,95.75,95.75,1
20161201|2016-07-05 00:00,5,95.745,95.745,95.745,95.745,1
20161201|2016-07-05 01:00,5,95.78,95.78,95.78,95.78,2
20161201|2016-07-05 02:00,5,95.65,95.65,95.525,95.525,4
20161201|2016-07-05 02:30,5,95.475,95.61,95.465,95.61,3
20161201|2016-07-05 03:30,5,95.595,95.595,95.59,95.59,2
20161201|2016-07-05 04:00,5,95.8,95.8,95.75,95.76,5
20161201|2016-07-05 05:30,5,95.615,95.615,95.61,95.61,50
20161201|2016-07-05 06:00,5,95.66,95.66,95.66,95.66,1
20161201|2016-07-05 06:30,5,95.8,95.8,95.8,95.8,2
20161201|2016-07-05 07:00,5,95.835,95.84,95.835,95.84,2
20161201|2016-07-05 07:30,5,95.88,95.885,95.755,95.775,10
20161201|2016-07-05 08:00,5,95.745,95.79,95.745,95.78,7
20161201|2016-07-05 08:30,5,95.78,95.835,95.78,95.81,14
20161201|2016-07-05 09:00,5,95.8,95.88,95.795,95.88,58
20161201|2016-07-05 09:30,5,95.9,96.055,95.885,96.055,27
20161201|2016-07-05 10:00,5,96.055,96.145,96.05,96.125,46
20161201|2016-07-05 10:30,5,96.17,96.25,96.14,96.23,26
20161201|2016-07-05 11:00,5,96.265,96.265,96.145,96.145,70
20161201|2016-07-05 11:30,5,96.13,96.13,96.12,96.12,21
20161201|2016-07-05 12:00,5,96.14,96.145,96.14,96.14,30
20161201|2016-07-05 12:30,5,96.17,96.17,96.17,96.17,1
20161201|2016-07-05 13:00,5,96.24,96.25,96.24,96.25,2
20161201|2016-07-05 13:30,5,96.225,96.245,96.225,96.245,4
20161201|2016-07-05 14:00,5,96.3,96.315,96.3,96.315,2
20161201|2016-07-05 14:30,5,96.34,96.34,96.34,96.34,1
20161201|2016-07-05 15:00,5,96.33,96.33,96.33,96.33,1
20161201|2016-07-05 19:00,6,96.405,96.425,96.405,96.42,10
20161201|2016-07-05 19:30,6,96.45,96.45,96.42,96.42,3
20161201|2016-07-05 20:30,6,96.42,96.5,96.42,96.5,25
20161201|2016-07-05 21:00,6,96.525,96.555,96.525,96.54,36
20161201|2016-07-05 21:30,6,96.445,96.51,96.445,96.51,9
20161201|2016-07-05 22:00,6,96.52,96.54,96.52,96.54,3
20161201|2016-07-06 00:00,6,96.4,96.42,96.4,96.42,3
20161201|2016-07-06 01:30,6,96.375,96.405,96.375,96.405,11
20161201|2016-07-06 02:00,6,96.325,96.345,96.31,96.31,29
20161201|2016-07-06 02:30,6,96.295,96.295,96.295,96.295,22
20161201|2016-07-06 03:00,6,96.295,96.295,96.295,96.295,8
20161201|2016-07-06 03:30,6,96.355,96.355,96.355,96.355,8
20161201|2016-07-06 04:30,6,96.29,96.29,96.29,96.29,8
20161201|2016-07-06 05:30,6,96.25,96.25,96.25,96.25,30
20161201|2016-07-06 06:30,6,96.33,96.33,96.33,96.33,1
20161201|2016-07-06 07:00,6,96.3,96.3,96.18,96.18,14
20161201|2016-07-06 07:30,6,96.245,96.245,96.245,96.245,1
20161201|2016-07-06 08:00,6,96.26,96.26,96.255,96.26,50
20161201|2016-07-06 08:30,6,96.21,96.33,96.205,96.33,14
20161201|2016-07-06 09:00,6,96.35,96.63,96.35,96.59,26
20161201|2016-07-06 09:30,6,96.365,96.365,96.365,96.365,1
20161201|2016-07-06 10:00,6,96.4,96.425,96.32,96.37,5
20161201|2016-07-06 10:30,6,96.3,96.3,96.3,96.3,10
20161201|2016-07-06 11:00,6,96.2,96.235,96.2,96.23,5
20161201|2016-07-06 11:30,6,96.25,96.25,96.235,96.235,3
20161201|2016-07-06 12:00,6,96.215,96.215,96.215,96.215,1
20161201|2016-07-06 12:30,6,96.275,96.275,96.275,96.275,2
20161201|2016-07-06 13:00,6,96.22,96.235,96.115,96.12,36
20161201|2016-07-06 14:00,6,96.15,96.15,96.11,96.11,12
20161201|2016-07-06 14:30,6,96.15,96.15,96.145,96.145,48
20161201|2016-07-06 19:00,7,96.195,96.195,96.195,96.195,1
20161201|2016-07-06 20:30,7,96.27,96.27,96.27,96.27,1
20161201|2016-07-06 22:30,7,96.155,96.155,96.155,96.155,30
20161201|2016-07-07 01:00,7,96.125,96.155,96.125,96.15,22
20161201|2016-07-07 02:30,7,96.3,96.3,96.3,96.3,1
20161201|2016-07-07 03:00,7,96.325,96.325,96.325,96.325,1
20161201|2016-07-07 03:30,7,96.18,96.18,96.155,96.155,4
20161201|2016-07-07 04:30,7,96.1,96.1,96.08,96.08,32
20161201|2016-07-07 06:30,7,96.205,96.205,96.205,96.205,1
20161201|2016-07-07 07:30,7,96.235,96.235,96.22,96.22,2
20161201|2016-07-07 08:00,7,96.155,96.155,96.07,96.105,4
20161201|2016-07-07 08:30,7,96.085,96.085,96.045,96.07,37
20161201|2016-07-07 09:00,7,96.09,96.205,96.09,96.205,7
20161201|2016-07-07 09:30,7,96.25,96.25,96.215,96.225,4
20161201|2016-07-07 10:00,7,96.265,96.335,96.235,96.33,30
20161201|2016-07-07 10:30,7,96.29,96.29,96.285,96.285,10
20161201|2016-07-07 11:00,7,96.35,96.35,96.34,96.34,3
20161201|2016-07-07 11:30,7,96.32,96.32,96.32,96.32,1
20161201|2016-07-07 12:00,7,96.4,96.4,96.4,96.4,1
20161201|2016-07-07 13:30,7,96.395,96.42,96.395,96.42,2
20161201|2016-07-07 14:00,7,96.415,96.415,96.415,96.415,2
20161201|2016-07-07 19:00,8,96.32,96.325,96.315,96.325,5
20161201|2016-07-07 20:00,8,96.295,96.295,96.285,96.285,2
20161201|2016-07-07 20:30,8,96.26,96.26,96.26,96.26,2
20161201|2016-07-07 21:00,8,96.25,96.275,96.25,96.275,7
20161201|2016-07-07 21:30,8,96.24,96.24,96.24,96.24,30
20161201|2016-07-07 22:00,8,96.225,96.245,96.225,96.245,2
20161201|2016-07-07 22:30,8,96.22,96.22,96.22,96.22,1
20161201|2016-07-07 23:00,8,96.18,96.19,96.18,96.19,20
20161201|2016-07-08 00:00,8,96.17,96.18,96.17,96.18,2
20161201|2016-07-08 01:30,8,96.215,96.23,96.215,96.23,2
20161201|2016-07-08 03:00,8,96.28,96.28,96.28,96.28,13
20161201|2016-07-08 06:30,8,96.25,96.25,96.245,96.245,4
20161201|2016-07-08 07:00,8,96.25,96.25,96.1,96.1,8
20161201|2016-07-08 07:30,8,96.415,96.755,96.415,96.58,51
20161201|2016-07-08 08:00,8,96.24,96.33,95.865,96.23,73
20161201|2016-07-08 08:30,8,96.3,96.425,96.3,96.38,40
20161201|2016-07-08 09:00,8,96.47,96.5,96.435,96.445,12
20161201|2016-07-08 09:30,8,96.5,96.565,96.49,96.53,10
20161201|2016-07-08 10:00,8,96.51,96.51,96.42,96.42,7
20161201|2016-07-08 10:30,8,96.48,96.48,96.48,96.48,17
20161201|2016-07-08 11:00,8,96.49,96.495,96.475,96.495,3
20161201|2016-07-08 15:30,8,96.34,96.34,96.34,96.34,7
20161201|2016-07-10 17:00,11,96.41,96.415,96.41,96.415,3
20161201|2016-07-10 17:30,11,96.43,96.43,96.43,96.43,1
20161201|2016-07-10 19:30,11,96.53,96.53,96.53,96.53,1
20161201|2016-07-10 20:00,11,96.5,96.5,96.5,96.5,2
20161201|2016-07-10 21:00,11,96.35,96.35,96.34,96.34,4
20161201|2016-07-10 23:30,11,96.45,96.45,96.45,96.45,1
20161201|2016-07-11 00:00,11,96.5,96.51,96.5,96.51,2
20161201|2016-07-11 00:30,11,96.52,96.52,96.52,96.52,1
20161201|2016-07-11 01:00,11,96.515,96.54,96.515,96.53,3
20161201|2016-07-11 01:30,11,96.53,96.605,96.53,96.605,8
20161201|2016-07-11 02:00,11,96.655,96.735,96.655,96.735,7
20161201|2016-07-11 02:30,11,96.77,96.77,96.71,96.71,2
20161201|2016-07-11 03:00,11,96.7,96.7,96.7,96.7,1
20161201|2016-07-11 03:30,11,96.73,96.8,96.73,96.8,12
20161201|2016-07-11 04:00,11,96.83,96.845,96.83,96.845,3
20161201|2016-07-11 05:00,11,96.75,96.79,96.75,96.79,2
20161201|2016-07-11 06:30,11,96.545,96.545,96.545,96.545,1
20161201|2016-07-11 07:30,11,96.685,96.69,96.685,96.69,6
20161201|2016-07-11 08:00,11,96.46,96.53,96.46,96.53,17
20161201|2016-07-11 09:30,11,96.645,96.67,96.64,96.67,23
20161201|2016-07-11 10:30,11,96.7,96.7,96.7,96.7,1
20161201|2016-07-11 11:00,11,96.68,96.68,96.68,96.68,9
20161201|2016-07-11 11:30,11,96.68,96.68,96.68,96.68,1
20161201|2016-07-11 15:00,11,96.62,96.62,96.62,96.62,1
20161201|2016-07-11 20:30,12,96.66,96.66,96.5,96.5,15
20161201|2016-07-11 21:00,12,96.435,96.46,96.435,96.46,3
20161201|2016-07-11 21:30,12,96.36,96.36,96.36,96.36,2
20161201|2016-07-11 22:00,12,96.39,96.39,96.39,96.39,2
20161201|2016-07-11 22:30,12,96.44,96.44,96.43,96.43,3
20161201|2016-07-11 23:30,12,96.47,96.47,96.47,96.47,1
20161201|2016-07-12 00:30,12,96.46,96.46,96.46,96.46,1
20161201|2016-07-12 02:00,12,96.34,96.34,96.15,96.15,10
20161201|2016-07-12 03:00,12,96.2,96.215,96.185,96.195,37
20161201|2016-07-12 03:30,12,96.17,96.17,96.17,96.17,1
20161201|2016-07-12 04:00,12,96.15,96.15,96.15,96.15,4
20161201|2016-07-12 04:30,12,96.2,96.23,96.2,96.23,3
20161201|2016-07-12 06:00,12,96.395,96.395,96.395,96.395,1
20161201|2016-07-12 06:30,12,96.38,96.38,96.335,96.335,7
20161201|2016-07-12 07:00,12,96.35,96.35,96.27,96.27,7
20161201|2016-07-12 07:30,12,96.28,96.32,96.28,96.32,2
20161201|2016-07-12 08:00,12,96.325,96.455,96.325,96.405,46
20161201|2016-07-12 08:30,12,96.455,96.455,96.435,96.435,2
20161201|2016-07-12 09:00,12,96.39,96.465,96.39,96.44,4
20161201|2016-07-12 09:30,12,96.37,96.465,96.37,96.465,3
20161201|2016-07-12 10:00,12,96.54,96.54,96.5,96.5,2
20161201|2016-07-12 10:30,12,96.505,96.505,96.505,96.505,1
20161201|2016-07-12 11:00,12,96.47,96.47,96.47,96.47,1
20161201|2016-07-12 11:30,12,96.35,96.35,96.345,96.345,2
20161201|2016-07-12 12:00,12,96.355,96.355,96.355,96.355,1
20161201|2016-07-12 12:30,12,96.49,96.5,96.48,96.49,12
20161201|2016-07-12 13:00,12,96.49,96.51,96.49,96.51,2
20161201|2016-07-12 13:30,12,96.495,96.5,96.495,96.5,3
20161201|2016-07-12 15:30,12,96.54,96.54,96.54,96.54,1
20161201|2016-07-12 19:00,13,96.595,96.595,96.595,96.595,10
20161201|2016-07-12 19:30,13,96.54,96.54,96.54,96.54,1
20161201|2016-07-12 20:00,13,96.525,96.525,96.525,96.525,1
20161201|2016-07-12 22:00,13,96.43,96.43,96.43,96.43,1
20161201|2016-07-12 23:30,13,96.45,96.45,96.45,96.45,1
20161201|2016-07-13 00:00,13,96.42,96.42,96.42,96.42,1
20161201|2016-07-13 00:30,13,96.4,96.41,96.39,96.395,22
20161201|2016-07-13 01:30,13,96.44,96.44,96.44,96.44,1
20161201|2016-07-13 02:00,13,96.605,96.61,96.605,96.61,2
20161201|2016-07-13 02:30,13,96.58,96.58,96.555,96.575,18
20161201|2016-07-13 03:00,13,96.63,96.63,96.565,96.595,5
20161201|2016-07-13 03:30,13,96.5,96.5,96.5,96.5,1
20161201|2016-07-13 04:30,13,96.43,96.44,96.41,96.44,12
20161201|2016-07-13 06:30,13,96.42,96.435,96.42,96.43,3
20161201|2016-07-13 07:30,13,96.405,96.405,96.405,96.405,1
20161201|2016-07-13 08:30,13,96.345,96.365,96.345,96.365,2
20161201|2016-07-13 09:00,13,96.37,96.37,96.14,96.14,9
20161201|2016-07-13 09:30,13,96.155,96.2,96.12,96.2,16
20161201|2016-07-13 10:00,13,96.21,96.21,96.16,96.17,41
20161201|2016-07-13 10:30,13,96.2,96.2,96.16,96.16,2
20161201|2016-07-13 11:30,13,96.195,96.195,96.195,96.195,2
20161201|2016-07-13 15:30,13,96.36,96.365,96.33,96.365,35
20161201|2016-07-13 19:30,14,96.3,96.3,96.3,96.3,1
20161201|2016-07-13 20:30,14,96.235,96.235,96.235,96.235,1
20161201|2016-07-13 21:30,14,96.2,96.2,96.185,96.185,2
20161201|2016-07-14 00:30,14,96.21,96.21,96.17,96.17,12
20161201|2016-07-14 02:00,14,96.415,96.415,96.4,96.41,32
20161201|2016-07-14 03:00,14,96.3,96.33,96.3,96.33,3
20161201|2016-07-14 03:30,14,96.305,96.305,96.305,96.305,1
20161201|2016-07-14 04:00,14,96.29,96.29,96.275,96.275,11
20161201|2016-07-14 05:00,14,96.31,96.33,96.285,96.285,14
20161201|2016-07-14 06:00,14,96.275,96.275,95.945,95.945,17
20161201|2016-07-14 06:30,14,95.9,95.9,95.88,95.89,3
20161201|2016-07-14 07:00,14,95.89,95.95,95.89,95.95,41
20161201|2016-07-14 07:30,14,96.23,96.23,96.23,96.23,23
20161201|2016-07-14 08:00,14,96.27,96.27,96.255,96.265,31
20161201|2016-07-14 08:30,14,96.29,96.29,96.29,96.29,1
20161201|2016-07-14 09:00,14,96.245,96.245,96.245,96.245,3
20161201|2016-07-14 09:30,14,96.18,96.21,96.175,96.21,65
20161201|2016-07-14 10:00,14,96.215,96.215,96.2,96.2,5
20161201|2016-07-14 10:30,14,96.165,96.165,96.165,96.165,1
20161201|2016-07-14 11:00,14,96.135,96.135,96.125,96.125,21
20161201|2016-07-14 11:30,14,96.1,96.1,96.1,96.1,1
20161201|2016-07-14 20:00,15,96.13,96.13,96.13,96.13,3
20161201|2016-07-14 22:00,15,96.05,96.05,96.05,96.05,1
20161201|2016-07-15 03:00,15,95.97,95.97,95.95,95.955,3
20161201|2016-07-15 04:30,15,96.06,96.06,96.06,96.06,1
20161201|2016-07-15 05:00,15,96.01,96.01,95.99,95.99,31
20161201|2016-07-15 05:30,15,95.97,95.99,95.97,95.99,2
20161201|2016-07-15 06:30,15,96.04,96.04,96.04,96.04,2
20161201|2016-07-15 07:00,15,96.055,96.055,96.02,96.025,63
20161201|2016-07-15 07:30,15,96.125,96.19,96.12,96.12,26
20161201|2016-07-15 08:00,15,96.17,96.35,96.16,96.35,20
20161201|2016-07-15 08:30,15,96.44,96.47,96.415,96.415,22
20161201|2016-07-15 09:00,15,96.41,96.44,96.385,96.42,20
20161201|2016-07-15 09:30,15,96.475,96.5,96.465,96.5,5
20161201|2016-07-15 10:00,15,96.55,96.555,96.52,96.52,22
20161201|2016-07-15 10:30,15,96.555,96.645,96.53,96.645,13
20161201|2016-07-15 11:00,15,96.615,96.67,96.615,96.67,54
20161201|2016-07-15 11:30,15,96.625,96.625,96.58,96.58,12
20161201|2016-07-15 12:00,15,96.615,96.62,96.6,96.6,13
20161201|2016-07-15 12:30,15,96.625,96.625,96.6,96.6,5
20161201|2016-07-15 13:00,15,96.605,96.605,96.605,96.605,11
20161201|2016-07-15 13:30,15,96.59,96.59,96.55,96.57,6
20161201|2016-07-15 14:00,15,96.56,96.56,96.53,96.53,5
20161201|2016-07-15 14:30,15,96.505,96.505,96.49,96.49,8
20161201|2016-07-15 15:30,15,96.67,96.725,96.67,96.725,4
20161201|2016-07-17 20:00,18,96.54,96.54,96.53,96.53,4
20161201|2016-07-17 20:30,18,96.515,96.515,96.48,96.49,8
20161201|2016-07-17 23:00,18,96.52,96.52,96.52,96.52,2
20161201|2016-07-18 01:00,18,96.545,96.545,96.54,96.54,8
20161201|2016-07-18 01:30,18,96.6,96.6,96.595,96.595,2
20161201|2016-07-18 02:00,18,96.595,96.595,96.595,96.595,1
20161201|2016-07-18 04:00,18,96.57,96.57,96.57,96.57,3
20161201|2016-07-18 04:30,18,96.625,96.625,96.625,96.625,1
20161201|2016-07-18 06:30,18,96.585,96.585,96.585,96.585,3
20161201|2016-07-18 07:00,18,96.555,96.555,96.555,96.555,2
20161201|2016-07-18 08:30,18,96.6,96.6,96.545,96.545,6
20161201|2016-07-18 09:00,18,96.535,96.57,96.535,96.55,21
20161201|2016-07-18 10:00,18,96.505,96.505,96.455,96.455,7
20161201|2016-07-18 10:30,18,96.46,96.465,96.46,96.46,8
20161201|2016-07-18 12:00,18,96.49,96.49,96.49,96.49,4
20161201|2016-07-18 13:00,18,96.525,96.525,96.525,96.525,4
20161201|2016-07-18 13:30,18,96.535,96.57,96.535,96.57,27
20161201|2016-07-18 14:00,18,96.525,96.53,96.525,96.53,3
20161201|2016-07-18 19:00,19,96.55,96.565,96.55,96.56,14
20161201|2016-07-18 20:30,19,96.6,96.6,96.6,96.6,3
20161201|2016-07-18 21:00,19,96.6,96.6,96.6,96.6,1
20161201|2016-07-19 00:30,19,96.58,96.58,96.58,96.58,3
20161201|2016-07-19 01:00,19,96.59,96.59,96.59,96.59,1
20161201|2016-07-19 01:30,19,96.55,96.59,96.55,96.59,3
20161201|2016-07-19 02:30,19,96.695,96.75,96.695,96.75,17
20161201|2016-07-19 03:00,19,96.72,96.72,96.68,96.68,3
20161201|2016-07-19 03:30,19,96.665,96.665,96.66,96.66,7
20161201|2016-07-19 06:00,19,96.735,96.82,96.735,96.82,24
20161201|2016-07-19 06:30,19,96.83,97,96.83,96.995,42
20161201|2016-07-19 07:00,19,96.985,96.985,96.95,96.97,12
20161201|2016-07-19 07:30,19,97.02,97.13,97.02,97.13,55
20161201|2016-07-19 08:00,19,97.085,97.125,97.085,97.105,38
20161201|2016-07-19 08:30,19,97.02,97.02,97,97.005,7
20161201|2016-07-19 09:00,19,97.075,97.075,97.075,97.075,1
20161201|2016-07-19 09:30,19,97.03,97.085,97.03,97.085,4
20161201|2016-07-19 10:00,19,97.145,97.145,97.065,97.085,16
20161201|2016-07-19 10:30,19,97.11,97.11,97.11,97.11,1
20161201|2016-07-19 11:30,19,97.055,97.07,97.055,97.07,2
20161201|2016-07-19 20:30,20,97.125,97.145,97.115,97.125,40
20161201|2016-07-19 21:00,20,97.095,97.105,97.095,97.105,3
20161201|2016-07-19 21:30,20,97.17,97.17,97.17,97.17,1
20161201|2016-07-19 22:00,20,97.13,97.13,97.13,97.13,1
20161201|2016-07-19 22:30,20,97.12,97.14,97.12,97.14,30
20161201|2016-07-19 23:00,20,97.08,97.08,97.08,97.08,1
20161201|2016-07-20 00:30,20,97.105,97.105,97.105,97.105,3
20161201|2016-07-20 01:30,20,97.12,97.25,97.12,97.25,60
20161201|2016-07-20 02:00,20,97.32,97.32,97.285,97.29,4
20161201|2016-07-20 02:30,20,97.31,97.31,97.31,97.31,5
20161201|2016-07-20 03:00,20,97.29,97.29,97.29,97.29,5
20161201|2016-07-20 04:00,20,97.165,97.165,97.165,97.165,3
20161201|2016-07-20 04:30,20,97.1,97.145,97.1,97.145,7
20161201|2016-07-20 05:30,20,97.075,97.09,97.075,97.09,11
20161201|2016-07-20 07:00,20,97.1,97.1,97.1,97.1,1
20161201|2016-07-20 07:30,20,97.175,97.275,97.175,97.23,34
20161201|2016-07-20 08:00,20,97.26,97.26,97.26,97.26,3
20161201|2016-07-20 08:30,20,97.25,97.26,97.23,97.245,20
20161201|2016-07-20 09:00,20,97.185,97.185,97.01,97.01,40
20161201|2016-07-20 09:30,20,97.055,97.125,97.055,97.095,28
20161201|2016-07-20 10:30,20,97.185,97.185,97.18,97.18,30
20161201|2016-07-20 11:30,20,97.18,97.18,97.18,97.18,1
20161201|2016-07-20 12:00,20,97.165,97.17,97.165,97.17,2
20161201|2016-07-20 12:30,20,97.215,97.215,97.215,97.215,1
20161201|2016-07-20 13:00,20,97.215,97.245,97.215,97.235,14
20161201|2016-07-20 14:00,20,97.1,97.1,97.1,97.1,4
20161201|2016-07-20 14:30,20,97.13,97.13,97.085,97.085,3
20161201|2016-07-20 15:00,20,97.11,97.11,97.1,97.1,15
20161201|2016-07-20 20:30,21,97.1,97.115,97.1,97.115,5
20161201|2016-07-20 22:30,21,97,97,96.97,96.99,19
20161201|2016-07-20 23:30,21,97.03,97.03,97.03,97.03,20
20161201|2016-07-21 00:00,21,97,97,96.99,96.99,11
20161201|2016-07-21 01:30,21,96.99,96.99,96.97,96.97,9
20161201|2016-07-21 03:00,21,97.02,97.03,97.02,97.03,5
20161201|2016-07-21 03:30,21,96.93,96.93,96.93,96.93,10
20161201|2016-07-21 04:30,21,96.9,96.94,96.9,96.94,41
20161201|2016-07-21 06:00,21,97.07,97.07,97.07,97.07,1
20161201|2016-07-21 06:30,21,97.09,97.095,97.08,97.08,6
20161201|2016-07-21 07:30,21,96.965,97.01,96.79,96.92,19
20161201|2016-07-21 08:00,21,96.98,97.15,96.98,97.145,13
20161201|2016-07-21 08:30,21,97.145,97.145,97.14,97.14,2
20161201|2016-07-21 09:00,21,97.095,97.11,97.09,97.09,9
20161201|2016-07-21 09:30,21,97.185,97.26,97.14,97.14,9
20161201|2016-07-21 10:00,21,97.06,97.07,97.06,97.07,4
20161201|2016-07-21 10:30,21,97.105,97.11,97.1,97.1,4
20161201|2016-07-21 12:30,21,97.09,97.09,97.09,97.09,50
20161201|2016-07-21 15:00,21,96.95,96.95,96.95,96.95,78
20161201|2016-07-21 15:30,21,96.92,96.92,96.92,96.92,22
20161201|2016-07-21 20:00,22,96.89,96.89,96.89,96.89,1
20161201|2016-07-22 00:00,22,96.895,96.895,96.895,96.895,1
20161201|2016-07-22 01:00,22,96.91,96.91,96.88,96.88,3
20161201|2016-07-22 01:30,22,96.955,96.955,96.955,96.955,3
20161201|2016-07-22 02:00,22,96.985,97,96.98,97,8
20161201|2016-07-22 02:30,22,96.955,97,96.955,97,6
20161201|2016-07-22 03:00,22,96.935,96.94,96.935,96.94,30
20161201|2016-07-22 05:00,22,97.125,97.125,97.125,97.125,1
20161201|2016-07-22 05:30,22,97.115,97.115,97.11,97.11,30
20161201|2016-07-22 06:00,22,97.115,97.13,97.115,97.13,3
20161201|2016-07-22 06:30,22,97.12,97.125,97.11,97.11,14
20161201|2016-07-22 07:30,22,97.15,97.15,97.15,97.15,1
20161201|2016-07-22 09:00,22,97.1,97.16,97.1,97.16,14
20161201|2016-07-22 09:30,22,97.18,97.435,97.16,97.435,16
20161201|2016-07-22 10:00,22,97.465,97.51,97.45,97.45,21
20161201|2016-07-22 10:30,22,97.46,97.515,97.46,97.46,3
20161201|2016-07-22 11:00,22,97.49,97.565,97.49,97.52,31
20161201|2016-07-22 11:30,22,97.5,97.5,97.47,97.475,22
20161201|2016-07-22 12:00,22,97.495,97.495,97.495,97.495,1
20161201|2016-07-22 12:30,22,97.47,97.47,97.47,97.47,1
20161201|2016-07-22 13:30,22,97.495,97.495,97.495,97.495,1
20161201|2016-07-22 14:30,22,97.455,97.455,97.455,97.455,1
20161201|2016-07-22 15:30,22,97.425,97.425,97.4,97.425,32
20161201|2016-07-24 17:00,25,97.46,97.46,97.46,97.46,1
20161201|2016-07-24 18:30,25,97.46,97.46,97.46,97.46,2
20161201|2016-07-24 20:00,25,97.55,97.61,97.55,97.6,9
20161201|2016-07-24 20:30,25,97.575,97.575,97.575,97.575,2
20161201|2016-07-24 21:00,25,97.505,97.505,97.505,97.505,2
20161201|2016-07-24 21:30,25,97.46,97.46,97.46,97.46,1
20161201|2016-07-24 22:00,25,97.46,97.46,97.46,97.46,1
20161201|2016-07-25 00:30,25,97.385,97.385,97.385,97.385,1
20161201|2016-07-25 01:00,25,97.38,97.38,97.38,97.38,5
20161201|2016-07-25 01:30,25,97.435,97.435,97.435,97.435,1
20161201|2016-07-25 03:00,25,97.385,97.405,97.385,97.405,2
20161201|2016-07-25 03:30,25,97.37,97.38,97.37,97.38,3
20161201|2016-07-25 06:30,25,97.385,97.385,97.385,97.385,2
20161201|2016-07-25 07:00,25,97.395,97.395,97.395,97.395,1
20161201|2016-07-25 07:30,25,97.42,97.42,97.42,97.42,1
20161201|2016-07-25 08:00,25,97.48,97.48,97.45,97.45,48
20161201|2016-07-25 08:30,25,97.43,97.43,97.43,97.43,1
20161201|2016-07-25 10:30,25,97.405,97.405,97.405,97.405,1
20161201|2016-07-25 11:00,25,97.37,97.37,97.365,97.365,6
20161201|2016-07-25 11:30,25,97.35,97.35,97.35,97.35,1
20161201|2016-07-25 12:00,25,97.295,97.295,97.295,97.295,1
20161201|2016-07-25 13:00,25,97.25,97.265,97.25,97.26,3
20161201|2016-07-25 13:30,25,97.285,97.285,97.285,97.285,2
20161201|2016-07-25 20:00,26,97.23,97.23,97.22,97.22,2
20161201|2016-07-25 22:30,26,97.195,97.195,97.195,97.195,10
20161201|2016-07-25 23:00,26,97.13,97.13,97.13,97.13,1
20161201|2016-07-25 23:30,26,97.075,97.075,97.075,97.075,1
20161201|2016-07-26 00:00,26,97.03,97.05,97.03,97.04,10
20161201|2016-07-26 00:30,26,97,97,96.94,96.94,2
20161201|2016-07-26 01:00,26,96.99,97.015,96.98,97.015,33
20161201|2016-07-26 01:30,26,97.04,97.04,97.04,97.04,1
20161201|2016-07-26 02:30,26,97.055,97.055,97.055,97.055,1
20161201|2016-07-26 04:00,26,96.9,96.9,96.9,96.9,2
20161201|2016-07-26 04:30,26,96.955,96.955,96.915,96.935,62
20161201|2016-07-26 05:00,26,96.95,97.035,96.95,97.035,35
20161201|2016-07-26 05:30,26,97.015,97.035,97.015,97.035,3
20161201|2016-07-26 07:00,26,97.085,97.085,97.08,97.08,2
20161201|2016-07-26 07:30,26,97.15,97.15,97.09,97.09,5
20161201|2016-07-26 08:00,26,97.095,97.105,97.095,97.105,3
20161201|2016-07-26 08:30,26,97.06,97.06,97.03,97.04,43
20161201|2016-07-26 09:00,26,97.115,97.14,97.105,97.13,15
20161201|2016-07-26 09:30,26,97.155,97.2,97.15,97.2,6
20161201|2016-07-26 10:00,26,97.195,97.195,97.195,97.195,1
20161201|2016-07-26 10:30,26,97.21,97.21,97.21,97.21,1
20161201|2016-07-26 11:00,26,97.195,97.195,97.175,97.175,7
20161201|2016-07-26 11:30,26,97.185,97.185,97.185,97.185,2
20161201|2016-07-26 12:00,26,97.15,97.15,97.15,97.15,1
20161201|2016-07-26 12:30,26,97.12,97.12,97.12,97.12,1
20161201|2016-07-26 19:00,27,97.075,97.075,97.075,97.075,1
20161201|2016-07-26 19:30,27,97.175,97.175,97.175,97.175,3
20161201|2016-07-26 20:00,27,97.18,97.18,97.18,97.18,2
20161201|2016-07-26 20:30,27,97.19,97.19,97.19,97.19,1
20161201|2016-07-26 23:00,27,97.25,97.255,97.25,97.255,2
20161201|2016-07-27 00:00,27,97.175,97.175,97.175,97.175,1
20161201|2016-07-27 01:30,27,97.29,97.3,97.265,97.3,9
20161201|2016-07-27 02:00,27,97.285,97.285,97.235,97.235,12
20161201|2016-07-27 02:30,27,97.225,97.235,97.225,97.235,30
20161201|2016-07-27 05:00,27,97.18,97.18,97.18,97.18,1
20161201|2016-07-27 05:30,27,97.235,97.235,97.235,97.235,5
20161201|2016-07-27 06:30,27,97.255,97.28,97.255,97.28,7
20161201|2016-07-27 07:00,27,97.27,97.27,97.27,97.27,10
20161201|2016-07-27 07:30,27,97.215,97.225,97.18,97.2,14
20161201|2016-07-27 08:00,27,97.205,97.22,97.16,97.2,28
20161201|2016-07-27 08:30,27,97.2,97.2,97.2,97.2,1
20161201|2016-07-27 10:00,27,97.3,97.3,97.265,97.27,36
20161201|2016-07-27 10:30,27,97.305,97.305,97.3,97.3,6
20161201|2016-07-27 11:00,27,97.27,97.29,97.27,97.29,3
20161201|2016-07-27 12:30,27,97.25,97.25,97.25,97.25,1
20161201|2016-07-27 13:00,27,97.315,97.42,97.08,97.08,42
20161201|2016-07-27 13:30,27,97.09,97.16,96.995,97,16
20161201|2016-07-27 14:00,27,96.97,96.97,96.75,96.765,52
20161201|2016-07-27 14:30,27,96.81,96.81,96.81,96.81,5
20161201|2016-07-27 15:30,27,96.725,96.725,96.725,96.725,2
20161201|2016-07-27 19:00,28,96.55,96.585,96.505,96.555,61
20161201|2016-07-27 19:30,28,96.54,96.54,96.525,96.525,31
20161201|2016-07-27 20:00,28,96.59,96.605,96.585,96.605,22
20161201|2016-07-27 20:30,28,96.61,96.655,96.61,96.655,8
20161201|2016-07-27 21:00,28,96.645,96.655,96.64,96.655,4
20161201|2016-07-27 21:30,28,96.58,96.58,96.58,96.58,5
20161201|2016-07-27 22:00,28,96.54,96.54,96.54,96.54,8
20161201|2016-07-27 22:30,28,96.56,96.56,96.56,96.56,1
20161201|2016-07-27 23:00,28,96.58,96.58,96.58,96.58,1
20161201|2016-07-27 23:30,28,96.61,96.61,96.61,96.61,1
20161201|2016-07-28 01:00,28,96.58,96.58,96.445,96.47,60
20161201|2016-07-28 01:30,28,96.48,96.51,96.465,96.51,85
20161201|2016-07-28 02:00,28,96.445,96.445,96.325,96.325,86
20161201|2016-07-28 02:30,28,96.25,96.375,96.245,96.37,30
20161201|2016-07-28 03:00,28,96.325,96.335,96.315,96.33,27
20161201|2016-07-28 03:30,28,96.33,96.35,96.33,96.35,3
20161201|2016-07-28 04:30,28,96.43,96.47,96.43,96.47,12
20161201|2016-07-28 05:00,28,96.48,96.48,96.48,96.48,3
20161201|2016-07-28 06:00,28,96.525,96.545,96.525,96.545,3
20161201|2016-07-28 06:30,28,96.535,96.55,96.505,96.55,6
20161201|2016-07-28 07:00,28,96.505,96.505,96.49,96.49,8
20161201|2016-07-28 07:30,28,96.485,96.485,96.485,96.485,1
20161201|2016-07-28 08:00,28,96.485,96.485,96.485,96.485,1
20161201|2016-07-28 08:30,28,96.455,96.455,96.405,96.405,3
20161201|2016-07-28 09:00,28,96.405,96.42,96.405,96.42,5
20161201|2016-07-28 09:30,28,96.475,96.585,96.45,96.585,19
20161201|2016-07-28 10:00,28,96.57,96.57,96.54,96.545,4
20161201|2016-07-28 10:30,28,96.55,96.55,96.5,96.5,9
20161201|2016-07-28 11:00,28,96.585,96.585,96.585,96.585,2
20161201|2016-07-28 13:00,28,96.68,96.695,96.68,96.69,15
20161201|2016-07-28 14:30,28,96.695,96.705,96.67,96.67,42
20161201|2016-07-28 20:00,29,96.45,96.45,96.45,96.45,3
20161201|2016-07-28 20:30,29,96.475,96.475,96.475,96.475,1
20161201|2016-07-28 21:00,29,96.435,96.435,96.435,96.435,10
20161201|2016-07-28 21:30,29,96.435,96.525,96.435,96.435,66
20161201|2016-07-28 22:00,29,96.47,96.5,96.395,96.5,16
20161201|2016-07-28 22:30,29,96.285,96.285,96.215,96.27,11
20161201|2016-07-28 23:00,29,96.3,96.3,96.29,96.29,23
20161201|2016-07-28 23:30,29,96.25,96.25,96.25,96.25,5
20161201|2016-07-29 01:30,29,96.34,96.36,96.34,96.36,2
20161201|2016-07-29 02:00,29,96.28,96.28,96.25,96.25,3
20161201|2016-07-29 02:30,29,96.36,96.36,96.36,96.36,1
20161201|2016-07-29 03:00,29,96.4,96.405,96.4,96.405,5
20161201|2016-07-29 03:30,29,96.38,96.38,96.38,96.38,1
20161201|2016-07-29 04:00,29,96.295,96.295,96.295,96.295,1
20161201|2016-07-29 04:30,29,96.25,96.25,96.23,96.23,2
20161201|2016-07-29 05:00,29,96.23,96.25,96.215,96.245,23
20161201|2016-07-29 05:30,29,96.27,96.27,96.195,96.195,21
20161201|2016-07-29 06:00,29,96.19,96.19,96.16,96.16,7
20161201|2016-07-29 06:30,29,96.175,96.175,96.175,96.175,3
20161201|2016-07-29 07:00,29,96.18,96.24,96.175,96.24,81
20161201|2016-07-29 07:30,29,96.18,96.18,95.76,95.785,199
20161201|2016-07-29 08:00,29,95.71,95.77,95.68,95.705,89
20161201|2016-07-29 08:30,29,95.78,95.78,95.72,95.72,8
20161201|2016-07-29 09:00,29,95.725,95.725,95.585,95.635,86
20161201|2016-07-29 09:30,29,95.63,95.66,95.5,95.505,26
20161201|2016-07-29 10:00,29,95.45,95.51,95.31,95.5,124
20161201|2016-07-29 10:30,29,95.52,95.525,95.495,95.495,36
20161201|2016-07-29 11:00,29,95.56,95.56,95.56,95.56,1
20161201|2016-07-29 11:30,29,95.605,95.625,95.6,95.6,4
20161201|2016-07-29 12:00,29,95.66,95.66,95.595,95.615,6
20161201|2016-07-29 13:30,29,95.49,95.49,95.49,95.49,1
20161201|2016-07-29 14:00,29,95.455,95.455,95.415,95.415,32
20161201|2016-07-31 18:00,1,95.59,95.59,95.59,95.59,1
20161201|2016-07-31 19:00,1,95.57,95.57,95.56,95.56,3
20161201|2016-07-31 19:30,1,95.6,95.6,95.58,95.58,5
20161201|2016-07-31 20:30,1,95.59,95.59,95.59,95.59,4
20161201|2016-07-31 21:00,1,95.535,95.535,95.52,95.52,30
20161201|2016-07-31 21:30,1,95.545,95.545,95.545,95.545,1
20161201|2016-07-31 22:00,1,95.565,95.57,95.565,95.57,5
20161201|2016-07-31 22:30,1,95.58,95.58,95.58,95.58,10
20161201|2016-08-01 00:30,1,95.55,95.55,95.545,95.545,4
20161201|2016-08-01 01:00,1,95.6,95.6,95.6,95.6,1
20161201|2016-08-01 03:00,1,95.56,95.56,95.56,95.56,1
20161201|2016-08-01 03:30,1,95.55,95.605,95.55,95.605,3
20161201|2016-08-01 05:30,1,95.66,95.66,95.635,95.635,8
20161201|2016-08-01 06:00,1,95.645,95.645,95.645,95.645,1
20161201|2016-08-01 07:00,1,95.65,95.65,95.65,95.65,1
20161201|2016-08-01 08:00,1,95.62,95.62,95.62,95.62,3
20161201|2016-08-01 09:00,1,95.655,95.655,95.655,95.655,1
20161201|2016-08-01 09:30,1,95.65,95.65,95.65,95.65,1
20161201|2016-08-01 10:00,1,95.595,95.595,95.595,95.595,1
20161201|2016-08-01 11:30,1,95.6,95.6,95.6,95.6,1
20161201|2016-08-01 14:30,1,95.71,95.71,95.71,95.71,1
20161201|2016-08-01 15:00,1,95.705,95.705,95.705,95.705,1
20161201|2016-08-01 15:30,1,95.725,95.725,95.725,95.725,2
20161201|2016-08-01 19:30,2,95.63,95.63,95.63,95.63,2
20161201|2016-08-01 20:00,2,95.705,95.705,95.7,95.7,15
20161201|2016-08-01 21:00,2,95.77,95.785,95.76,95.77,78
20161201|2016-08-01 21:30,2,95.725,95.725,95.725,95.725,1
20161201|2016-08-01 22:00,2,95.675,95.675,95.675,95.675,3
20161201|2016-08-01 23:30,2,95.645,95.645,95.645,95.645,1
20161201|2016-08-02 00:30,2,95.615,95.615,95.585,95.585,2
20161201|2016-08-02 01:30,2,95.57,95.57,95.52,95.52,6
20161201|2016-08-02 02:00,2,95.455,95.455,95.45,95.45,7
20161201|2016-08-02 03:30,2,95.37,95.37,95.37,95.37,1
20161201|2016-08-02 04:00,2,95.35,95.355,95.325,95.335,5
20161201|2016-08-02 04:30,2,95.34,95.34,95.34,95.34,2
20161201|2016-08-02 05:00,2,95.34,95.34,95.315,95.32,11
20161201|2016-08-02 05:30,2,95.305,95.305,95.285,95.3,14
20161201|2016-08-02 06:00,2,95.34,95.36,95.34,95.36,3
20161201|2016-08-02 07:00,2,95.275,95.275,95.265,95.265,3
20161201|2016-08-02 07:30,2,95.265,95.27,95.17,95.175,8
20161201|2016-08-02 08:00,2,95.175,95.175,95.13,95.145,3
20161201|2016-08-02 08:30,2,95.115,95.12,95.075,95.075,87
20161201|2016-08-02 09:00,2,95.065,95.08,95,95.08,63
20161201|2016-08-02 09:30,2,95.075,95.075,95,95.025,18
20161201|2016-08-02 10:00,2,94.99,95.015,94.985,95,61
20161201|2016-08-02 10:30,2,95.01,95.01,94.97,94.97,25
20161201|2016-08-02 11:00,2,94.97,94.97,94.97,94.97,1
20161201|2016-08-02 11:30,2,94.925,95.005,94.925,95.005,2
20161201|2016-08-02 12:00,2,94.97,94.97,94.95,94.95,12
20161201|2016-08-02 15:00,2,95,95,95,95,4
20161201|2016-08-02 19:00,3,95.085,95.085,95.085,95.085,4
20161201|2016-08-02 20:00,3,95.1,95.1,95.1,95.1,2
20161201|2016-08-02 20:30,3,95.15,95.15,95.15,95.15,2
20161201|2016-08-02 21:00,3,95.1,95.1,95.1,95.1,2
20161201|2016-08-02 22:00,3,95.135,95.135,95.135,95.135,1
20161201|2016-08-02 22:30,3,95.08,95.09,95.08,95.09,12
20161201|2016-08-02 23:00,3,95.07,95.07,95.07,95.07,2
20161201|2016-08-02 23:30,3,95.105,95.105,95.105,95.105,1
20161201|2016-08-03 02:00,3,95.205,95.205,95.19,95.19,13
20161201|2016-08-03 02:30,3,95.15,95.155,95.15,95.155,30
20161201|2016-08-03 04:30,3,95.22,95.22,95.195,95.195,10
20161201|2016-08-03 05:30,3,95.155,95.18,95.155,95.18,2
20161201|2016-08-03 06:30,3,95.155,95.155,95.155,95.155,10
20161201|2016-08-03 07:00,3,95.2,95.2,95.2,95.2,1
20161201|2016-08-03 07:30,3,95.19,95.19,95.19,95.19,5
20161201|2016-08-03 08:00,3,95.17,95.3,95.17,95.3,21
20161201|2016-08-03 08:30,3,95.33,95.33,95.315,95.315,2
20161201|2016-08-03 09:00,3,95.35,95.415,95.35,95.415,6
20161201|2016-08-03 09:30,3,95.445,95.445,95.36,95.36,9
20161201|2016-08-03 10:00,3,95.33,95.35,95.31,95.31,3
20161201|2016-08-03 11:00,3,95.36,95.36,95.345,95.345,2
20161201|2016-08-03 12:30,3,95.4,95.5,95.4,95.48,14
20161201|2016-08-03 13:00,3,95.5,95.5,95.5,95.5,2
20161201|2016-08-03 13:30,3,95.49,95.49,95.49,95.49,1
20161201|2016-08-03 14:00,3,95.475,95.475,95.475,95.475,1
20161201|2016-08-03 14:30,3,95.455,95.455,95.455,95.455,1
20161201|2016-08-03 19:00,4,95.435,95.435,95.435,95.435,15
20161201|2016-08-03 20:00,4,95.52,95.52,95.49,95.5,10
20161201|2016-08-03 21:00,4,95.39,95.39,95.39,95.39,1
20161201|2016-08-03 23:30,4,95.47,95.47,95.47,95.47,1
20161201|2016-08-04 01:00,4,95.575,95.575,95.55,95.555,15
20161201|2016-08-04 01:30,4,95.55,95.625,95.55,95.625,34
20161201|2016-08-04 03:30,4,95.575,95.625,95.575,95.595,10
20161201|2016-08-04 05:30,4,95.555,95.625,95.555,95.61,6
20161201|2016-08-04 06:00,4,95.68,95.76,95.56,95.715,8
20161201|2016-08-04 06:30,4,95.78,95.825,95.78,95.785,7
20161201|2016-08-04 07:00,4,95.675,95.675,95.675,95.675,2
20161201|2016-08-04 07:30,4,95.625,95.625,95.615,95.625,3
20161201|2016-08-04 08:00,4,95.65,95.65,95.65,95.65,1
20161201|2016-08-04 08:30,4,95.62,95.62,95.56,95.56,31
20161201|2016-08-04 09:30,4,95.56,95.615,95.56,95.615,2
20161201|2016-08-04 11:30,4,95.625,95.625,95.625,95.625,1
20161201|2016-08-04 12:30,4,95.695,95.695,95.695,95.695,1
20161201|2016-08-04 19:30,5,95.69,95.69,95.69,95.69,1
20161201|2016-08-04 20:30,5,95.67,95.67,95.67,95.67,1
20161201|2016-08-04 21:00,5,95.685,95.685,95.685,95.685,1
20161201|2016-08-05 01:00,5,95.58,95.58,95.58,95.58,1
20161201|2016-08-05 02:00,5,95.645,95.645,95.645,95.645,1
20161201|2016-08-05 02:30,5,95.625,95.625,95.595,95.595,4
20161201|2016-08-05 04:00,5,95.545,95.545,95.545,95.545,1
20161201|2016-08-05 04:30,5,95.545,95.545,95.545,95.545,1
20161201|2016-08-05 05:00,5,95.55,95.55,95.53,95.53,2
20161201|2016-08-05 05:30,5,95.58,95.58,95.58,95.58,1
20161201|2016-08-05 07:00,5,95.485,95.495,95.485,95.495,30
20161201|2016-08-05 07:30,5,95.6,96.18,95.6,96.18,63
20161201|2016-08-05 08:00,5,96.2,96.365,96.16,96.355,103
20161201|2016-08-05 08:30,5,96.335,96.45,96.335,96.36,63
20161201|2016-08-05 09:00,5,96.4,96.4,96.345,96.35,16
20161201|2016-08-05 09:30,5,96.34,96.34,96.315,96.315,16
20161201|2016-08-05 10:00,5,96.255,96.255,96.2,96.2,3
20161201|2016-08-05 10:30,5,96.23,96.23,96.23,96.23,1
20161201|2016-08-05 11:00,5,96.175,96.175,96.17,96.17,2
20161201|2016-08-05 11:30,5,96.18,96.18,96.175,96.175,51
20161201|2016-08-05 12:00,5,96.03,96.03,96.03,96.03,1
20161201|2016-08-05 13:00,5,96.11,96.11,96.1,96.1,2
20161201|2016-08-05 13:30,5,96.09,96.09,96.09,96.09,3
20161201|2016-08-05 14:00,5,96.115,96.125,96.115,96.115,16
20161201|2016-08-05 14:30,5,96.135,96.16,96.135,96.14,41
20161201|2016-08-05 15:00,5,96.165,96.165,96.165,96.165,1
20161201|2016-08-07 19:30,8,96.235,96.235,96.235,96.235,1
20161201|2016-08-07 20:00,8,96.2,96.2,96.2,96.2,1
20161201|2016-08-07 20:30,8,96.16,96.18,96.16,96.165,4
20161201|2016-08-07 22:30,8,96.075,96.075,96.075,96.075,2
20161201|2016-08-07 23:30,8,96.095,96.095,96.085,96.085,32
20161201|2016-08-08 00:30,8,96.12,96.165,96.12,96.155,19
20161201|2016-08-08 01:30,8,96.205,96.25,96.195,96.25,10
20161201|2016-08-08 02:00,8,96.255,96.255,96.22,96.22,3
20161201|2016-08-08 02:30,8,96.205,96.215,96.205,96.215,2
20161201|2016-08-08 04:00,8,96.2,96.215,96.195,96.195,6
20161201|2016-08-08 07:30,8,96.275,96.275,96.275,96.275,1
20161201|2016-08-08 08:00,8,96.3,96.35,96.3,96.35,12
20161201|2016-08-08 08:30,8,96.33,96.33,96.31,96.33,9
20161201|2016-08-08 09:00,8,96.315,96.33,96.31,96.325,10
20161201|2016-08-08 09:30,8,96.335,96.375,96.335,96.375,12
20161201|2016-08-08 10:00,8,96.345,96.345,96.34,96.34,5
20161201|2016-08-08 10:30,8,96.335,96.35,96.335,96.35,2
20161201|2016-08-08 11:00,8,96.33,96.33,96.325,96.325,2
20161201|2016-08-08 11:30,8,96.34,96.34,96.34,96.34,30
20161201|2016-08-08 12:00,8,96.33,96.33,96.33,96.33,25
20161201|2016-08-08 19:00,9,96.265,96.265,96.265,96.265,1
20161201|2016-08-08 20:30,9,96.325,96.38,96.325,96.38,3
20161201|2016-08-08 21:00,9,96.41,96.41,96.38,96.38,8
20161201|2016-08-08 21:30,9,96.36,96.36,96.36,96.36,1
20161201|2016-08-08 23:00,9,96.335,96.335,96.335,96.335,7
20161201|2016-08-09 00:30,9,96.375,96.375,96.375,96.375,1
20161201|2016-08-09 01:00,9,96.385,96.395,96.385,96.39,39
20161201|2016-08-09 01:30,9,96.385,96.39,96.38,96.38,7
20161201|2016-08-09 02:00,9,96.425,96.425,96.405,96.405,3
20161201|2016-08-09 02:30,9,96.39,96.39,96.38,96.38,2
20161201|2016-08-09 03:30,9,96.3,96.3,96.25,96.25,7
20161201|2016-08-09 05:30,9,96.275,96.275,96.275,96.275,2
20161201|2016-08-09 06:00,9,96.28,96.34,96.28,96.34,7
20161201|2016-08-09 06:30,9,96.35,96.35,96.35,96.35,1
20161201|2016-08-09 07:30,9,96.335,96.35,96.335,96.35,31
20161201|2016-08-09 08:00,9,96.3,96.3,96.27,96.27,6
20161201|2016-08-09 08:30,9,96.215,96.215,96.14,96.18,19
20161201|2016-08-09 09:00,9,96.16,96.175,95.99,96,45
20161201|2016-08-09 09:30,9,96,96.08,96,96.05,8
20161201|2016-08-09 10:00,9,96.05,96.07,96.05,96.07,3
20161201|2016-08-09 12:00,9,96.12,96.12,96.115,96.115,32
20161201|2016-08-09 12:30,9,96.065,96.065,96.065,96.065,3
20161201|2016-08-09 14:30,9,96.065,96.065,96.065,96.065,10
20161201|2016-08-09 19:00,10,95.98,95.98,95.7,95.7,33
20161201|2016-08-09 19:30,10,95.755,95.785,95.755,95.775,5
20161201|2016-08-09 20:00,10,95.72,95.745,95.71,95.71,23
20161201|2016-08-09 20:30,10,95.7,95.705,95.66,95.7,14
20161201|2016-08-09 21:00,10,95.65,95.665,95.6,95.665,18
20161201|2016-08-09 21:30,10,95.69,95.69,95.69,95.69,3
20161201|2016-08-09 22:00,10,95.675,95.675,95.675,95.675,2
20161201|2016-08-09 22:30,10,95.705,95.71,95.705,95.71,3
20161201|2016-08-09 23:00,10,95.675,95.675,95.63,95.63,12
20161201|2016-08-10 00:30,10,95.655,95.67,95.655,95.67,11
20161201|2016-08-10 01:00,10,95.725,95.725,95.725,95.725,1
20161201|2016-08-10 01:30,10,95.72,95.77,95.72,95.77,4
20161201|2016-08-10 02:00,10,95.8,95.8,95.74,95.74,3
20161201|2016-08-10 02:30,10,95.79,95.79,95.79,95.79,1
20161201|2016-08-10 03:30,10,95.7,95.725,95.7,95.725,3
20161201|2016-08-10 04:00,10,95.62,95.64,95.46,95.5,50
20161201|2016-08-10 04:30,10,95.53,95.53,95.5,95.5,21
20161201|2016-08-10 06:00,10,95.445,95.45,95.345,95.41,25
20161201|2016-08-10 06:30,10,95.375,95.375,95.365,95.365,4
20161201|2016-08-10 07:00,10,95.415,95.415,95.36,95.36,13
20161201|2016-08-10 07:30,10,95.38,95.38,95.355,95.37,36
20161201|2016-08-10 08:00,10,95.345,95.47,95.345,95.47,3
20161201|2016-08-10 08:30,10,95.475,95.525,95.47,95.525,8
20161201|2016-08-10 09:00,10,95.55,95.55,95.54,95.54,2
20161201|2016-08-10 09:30,10,95.515,95.65,95.515,95.65,9
20161201|2016-08-10 10:00,10,95.615,95.665,95.615,95.625,12
20161201|2016-08-10 10:30,10,95.605,95.605,95.58,95.585,32
20161201|2016-08-10 11:30,10,95.575,95.575,95.575,95.575,1
20161201|2016-08-10 12:00,10,95.59,95.59,95.59,95.59,1
20161201|2016-08-10 12:30,10,95.6,95.6,95.6,95.6,3
20161201|2016-08-10 13:00,10,95.515,95.525,95.5,95.525,6
20161201|2016-08-10 14:00,10,95.575,95.58,95.575,95.58,2
20161201|2016-08-10 19:00,11,95.47,95.47,95.455,95.455,14
20161201|2016-08-10 19:30,11,95.47,95.495,95.47,95.495,12
20161201|2016-08-10 20:00,11,95.545,95.545,95.505,95.505,3
20161201|2016-08-10 21:00,11,95.505,95.505,95.505,95.505,3
20161201|2016-08-10 21:30,11,95.5,95.5,95.5,95.5,6
20161201|2016-08-10 22:30,11,95.615,95.62,95.605,95.605,37
20161201|2016-08-10 23:00,11,95.62,95.62,95.615,95.62,31
20161201|2016-08-10 23:30,11,95.65,95.65,95.65,95.65,1
20161201|2016-08-11 00:30,11,95.685,95.685,95.665,95.67,32
20161201|2016-08-11 01:00,11,95.675,95.695,95.65,95.65,32
20161201|2016-08-11 02:30,11,95.75,95.76,95.735,95.76,15
20161201|2016-08-11 03:00,11,95.805,95.815,95.805,95.81,9
20161201|2016-08-11 03:30,11,95.795,95.795,95.775,95.775,6
20161201|2016-08-11 04:00,11,95.74,95.74,95.74,95.74,1
20161201|2016-08-11 05:00,11,95.815,95.82,95.815,95.82,30
20161201|2016-08-11 05:30,11,95.805,95.805,95.79,95.79,3
20161201|2016-08-11 06:00,11,95.7,95.72,95.7,95.72,6
20161201|2016-08-11 07:30,11,95.715,95.715,95.715,95.715,1
20161201|2016-08-11 08:00,11,95.65,95.65,95.65,95.65,30
20161201|2016-08-11 08:30,11,95.635,95.635,95.58,95.58,31
20161201|2016-08-11 09:00,11,95.535,95.535,95.535,95.535,3
20161201|2016-08-11 09:30,11,95.54,95.54,95.54,95.54,5
20161201|2016-08-11 10:00,11,95.545,95.545,95.54,95.54,43
20161201|2016-08-11 11:00,11,95.64,95.64,95.64,95.64,4
20161201|2016-08-11 11:30,11,95.685,95.685,95.685,95.685,1
20161201|2016-08-11 12:00,11,95.73,95.78,95.73,95.78,8
20161201|2016-08-11 12:30,11,95.765,95.815,95.765,95.815,24
20161201|2016-08-11 13:00,11,95.845,95.85,95.84,95.84,51
20161201|2016-08-11 13:30,11,95.815,95.815,95.815,95.815,28
20161201|2016-08-11 19:00,12,95.845,95.845,95.845,95.845,4
20161201|2016-08-11 19:30,12,95.87,95.92,95.87,95.92,33
20161201|2016-08-11 20:00,12,95.885,95.9,95.88,95.88,14
20161201|2016-08-11 21:00,12,95.87,95.87,95.87,95.87,1
20161201|2016-08-11 22:00,12,95.8,95.8,95.795,95.795,3
20161201|2016-08-12 00:00,12,95.82,95.82,95.82,95.82,1
20161201|2016-08-12 01:30,12,95.865,95.865,95.865,95.865,6
20161201|2016-08-12 02:00,12,95.825,95.825,95.825,95.825,10
20161201|2016-08-12 02:30,12,95.765,95.77,95.765,95.77,40
20161201|2016-08-12 04:00,12,95.78,95.795,95.78,95.795,31
20161201|2016-08-12 04:30,12,95.815,95.82,95.815,95.82,22
20161201|2016-08-12 05:30,12,95.8,95.8,95.79,95.79,5
20161201|2016-08-12 07:00,12,95.75,95.75,95.7,95.7,2
20161201|2016-08-12 07:30,12,95.655,95.655,95.145,95.245,127
20161201|2016-08-12 08:00,12,95.275,95.375,95.275,95.32,48
20161201|2016-08-12 08:30,12,95.335,95.425,95.315,95.395,45
20161201|2016-08-12 09:00,12,95.35,95.51,95.35,95.5,24
20161201|2016-08-12 09:30,12,95.535,95.54,95.5,95.5,11
20161201|2016-08-12 10:00,12,95.45,95.495,95.45,95.495,2
20161201|2016-08-12 10:30,12,95.505,95.525,95.505,95.525,3
20161201|2016-08-12 11:00,12,95.575,95.575,95.575,95.575,19
20161201|2016-08-12 11:30,12,95.6,95.6,95.6,95.6,1
20161201|2016-08-12 12:30,12,95.6,95.6,95.6,95.6,1
20161201|2016-08-12 13:30,12,95.625,95.64,95.625,95.64,4
20161201|2016-08-12 14:00,12,95.635,95.635,95.635,95.635,1
20161201|2016-08-12 15:30,12,95.655,95.655,95.655,95.655,1
20161201|2016-08-14 17:00,15,95.645,95.645,95.645,95.645,2
20161201|2016-08-14 18:30,15,95.645,95.645,95.645,95.645,3
20161201|2016-08-14 19:00,15,95.635,95.65,95.635,95.65,28
20161201|2016-08-14 19:30,15,95.705,95.705,95.705,95.705,2
20161201|2016-08-14 20:00,15,95.71,95.71,95.71,95.71,1
20161201|2016-08-14 20:30,15,95.695,95.7,95.66,95.66,4
20161201|2016-08-14 22:30,15,95.66,95.675,95.655,95.675,31
20161201|2016-08-14 23:00,15,95.66,95.66,95.66,95.66,2
20161201|2016-08-15 00:30,15,95.63,95.63,95.63,95.63,2
20161201|2016-08-15 01:00,15,95.65,95.65,95.65,95.65,1
20161201|2016-08-15 01:30,15,95.58,95.58,95.58,95.58,1
20161201|2016-08-15 02:00,15,95.55,95.55,95.515,95.52,7
20161201|2016-08-15 02:30,15,95.56,95.595,95.56,95.595,2
20161201|2016-08-15 03:30,15,95.575,95.575,95.575,95.575,30
20161201|2016-08-15 04:30,15,95.54,95.56,95.54,95.56,2
20161201|2016-08-15 05:00,15,95.545,95.545,95.545,95.545,1
20161201|2016-08-15 06:00,15,95.545,95.545,95.545,95.545,1
20161201|2016-08-15 07:00,15,95.475,95.51,95.475,95.51,32
20161201|2016-08-15 07:30,15,95.57,95.575,95.57,95.575,3
20161201|2016-08-15 08:00,15,95.595,95.595,95.57,95.57,2
20161201|2016-08-15 08:30,15,95.5,95.5,95.45,95.48,7
20161201|2016-08-15 09:00,15,95.545,95.545,95.495,95.495,92
20161201|2016-08-15 09:30,15,95.495,95.495,95.39,95.39,22
20161201|2016-08-15 11:00,15,95.47,95.47,95.47,95.47,1
20161201|2016-08-15 11:30,15,95.495,95.495,95.495,95.495,84
20161201|2016-08-15 13:00,15,95.515,95.525,95.515,95.525,14
20161201|2016-08-15 13:30,15,95.52,95.545,95.52,95.545,6
20161201|2016-08-15 14:00,15,95.53,95.53,95.53,95.53,7
20161201|2016-08-15 15:00,15,95.53,95.545,95.53,95.545,17
20161201|2016-08-15 15:30,15,95.525,95.53,95.52,95.52,41
20161201|2016-08-15 19:30,16,95.56,95.56,95.525,95.525,6
20161201|2016-08-15 20:00,16,95.505,95.505,95.49,95.49,7
20161201|2016-08-15 21:30,16,95.48,95.48,95.48,95.48,2
20161201|2016-08-15 22:00,16,95.415,95.415,95.415,95.415,1
20161201|2016-08-15 22:30,16,95.35,95.35,95.35,95.35,2
20161201|2016-08-15 23:00,16,95.33,95.34,95.33,95.34,2
20161201|2016-08-15 23:30,16,95.365,95.365,95.33,95.33,3
20161201|2016-08-16 00:00,16,95.325,95.325,95.25,95.25,11
20161201|2016-08-16 00:30,16,95.23,95.23,95.185,95.185,24
20161201|2016-08-16 01:00,16,95.17,95.195,95.16,95.195,7
20161201|2016-08-16 01:30,16,95.125,95.125,94.995,95.06,81
20161201|2016-08-16 02:00,16,95.06,95.105,95.06,95.1,27
20161201|2016-08-16 02:30,16,94.94,94.94,94.84,94.84,68
20161201|2016-08-16 03:00,16,94.845,94.855,94.8,94.85,16
20161201|2016-08-16 03:30,16,94.825,94.825,94.79,94.79,4
20161201|2016-08-16 04:00,16,94.9,94.9,94.8,94.8,6
20161201|2016-08-16 04:30,16,94.8,94.8,94.72,94.72,20
20161201|2016-08-16 05:00,16,94.7,94.75,94.7,94.75,17
20161201|2016-08-16 05:30,16,94.7,94.7,94.665,94.665,4
20161201|2016-08-16 06:00,16,94.675,94.675,94.545,94.565,36
20161201|2016-08-16 06:30,16,94.56,94.575,94.525,94.575,10
20161201|2016-08-16 07:00,16,94.57,94.575,94.465,94.53,72
20161201|2016-08-16 07:30,16,94.51,94.85,94.34,94.725,228
20161201|2016-08-16 08:00,16,94.71,94.9,94.645,94.89,107
20161201|2016-08-16 08:30,16,94.92,94.97,94.865,94.89,42
20161201|2016-08-16 09:00,16,94.79,94.815,94.73,94.8,37
20161201|2016-08-16 09:30,16,94.865,94.9,94.85,94.9,4
20161201|2016-08-16 10:00,16,94.92,94.925,94.79,94.79,7
20161201|2016-08-16 10:30,16,94.74,94.74,94.7,94.72,33
20161201|2016-08-16 11:00,16,94.735,94.78,94.735,94.78,6
20161201|2016-08-16 11:30,16,94.82,94.82,94.82,94.82,30
20161201|2016-08-16 12:00,16,94.745,94.745,94.71,94.71,8
20161201|2016-08-16 12:30,16,94.73,94.73,94.695,94.695,54
20161201|2016-08-16 13:00,16,94.685,94.7,94.685,94.7,57
20161201|2016-08-16 13:30,16,94.715,94.74,94.715,94.715,262
20161201|2016-08-16 14:00,16,94.71,94.71,94.71,94.71,1
20161201|2016-08-16 14:30,16,94.71,94.71,94.71,94.71,1
20161201|2016-08-16 15:30,16,94.725,94.735,94.72,94.72,11
20161201|2016-08-16 19:00,17,94.73,94.77,94.73,94.765,15
20161201|2016-08-16 19:30,17,94.805,94.815,94.805,94.815,2
20161201|2016-08-16 20:00,17,94.725,94.725,94.725,94.725,2
20161201|2016-08-16 20:30,17,94.675,94.71,94.675,94.71,4
20161201|2016-08-16 21:00,17,94.75,94.77,94.75,94.76,6
20161201|2016-08-16 21:30,17,94.805,94.805,94.805,94.805,2
20161201|2016-08-16 22:00,17,94.81,94.81,94.81,94.81,1
20161201|2016-08-16 22:30,17,94.795,94.825,94.795,94.825,4
20161201|2016-08-16 23:00,17,94.825,94.825,94.8,94.8,11
20161201|2016-08-16 23:30,17,94.85,94.86,94.85,94.86,2
20161201|2016-08-17 00:00,17,94.9,94.95,94.9,94.95,64
20161201|2016-08-17 00:30,17,94.97,94.97,94.925,94.955,8
20161201|2016-08-17 01:00,17,94.895,94.895,94.84,94.86,11
20161201|2016-08-17 01:30,17,94.88,94.965,94.88,94.965,2
20161201|2016-08-17 02:00,17,94.935,94.935,94.935,94.935,1
20161201|2016-08-17 02:30,17,94.88,94.88,94.845,94.845,3
20161201|2016-08-17 03:00,17,94.85,94.9,94.825,94.9,9
20161201|2016-08-17 03:30,17,94.96,94.975,94.955,94.975,4
20161201|2016-08-17 04:00,17,94.96,94.96,94.905,94.905,9
20161201|2016-08-17 04:30,17,94.88,94.885,94.87,94.885,7
20161201|2016-08-17 05:00,17,94.895,94.895,94.895,94.895,1
20161201|2016-08-17 07:00,17,94.8,94.8,94.8,94.8,1
20161201|2016-08-17 07:30,17,94.825,94.83,94.825,94.83,2
20161201|2016-08-17 08:00,17,94.85,94.85,94.8,94.8,9
20161201|2016-08-17 08:30,17,94.845,94.88,94.845,94.85,9
20161201|2016-08-17 09:00,17,94.855,94.855,94.8,94.8,2
20161201|2016-08-17 09:30,17,94.84,94.845,94.8,94.8,69
20161201|2016-08-17 10:00,17,94.76,94.76,94.76,94.76,2
20161201|2016-08-17 10:30,17,94.825,94.83,94.82,94.83,42
20161201|2016-08-17 11:00,17,94.84,94.855,94.84,94.855,2
20161201|2016-08-17 11:30,17,94.8,94.8,94.8,94.8,2
20161201|2016-08-17 12:00,17,94.84,94.88,94.84,94.88,500
20161201|2016-08-17 12:30,17,94.85,94.85,94.85,94.85,1
20161201|2016-08-17 13:00,17,94.945,95,94.45,94.59,75
20161201|2016-08-17 13:30,17,94.55,94.715,94.55,94.7,26
20161201|2016-08-17 14:00,17,94.645,94.65,94.645,94.65,3
20161201|2016-08-17 15:30,17,94.675,94.675,94.65,94.65,31
20161201|2016-08-17 19:00,18,94.55,94.55,94.445,94.525,50
20161201|2016-08-17 19:30,18,94.515,94.525,94.505,94.525,37
20161201|2016-08-17 20:00,18,94.55,94.57,94.54,94.57,14
20161201|2016-08-17 20:30,18,94.525,94.525,94.325,94.365,76
20161201|2016-08-17 21:00,18,94.4,94.4,94.39,94.39,2
20161201|2016-08-17 21:30,18,94.51,94.535,94.51,94.52,23
20161201|2016-08-17 22:00,18,94.54,94.565,94.54,94.565,14
20161201|2016-08-17 22:30,18,94.515,94.515,94.515,94.515,1
20161201|2016-08-17 23:00,18,94.49,94.49,94.49,94.49,1
20161201|2016-08-18 00:00,18,94.56,94.57,94.56,94.57,11
20161201|2016-08-18 00:30,18,94.53,94.53,94.53,94.53,1
20161201|2016-08-18 01:00,18,94.45,94.45,94.425,94.45,4
20161201|2016-08-18 01:30,18,94.42,94.435,94.405,94.43,5
20161201|2016-08-18 02:00,18,94.4,94.465,94.325,94.45,16
20161201|2016-08-18 02:30,18,94.375,94.375,94.36,94.36,3
20161201|2016-08-18 03:00,18,94.43,94.43,94.395,94.395,9
20161201|2016-08-18 03:30,18,94.335,94.335,94.275,94.3,52
20161201|2016-08-18 04:30,18,94.385,94.385,94.375,94.375,14
20161201|2016-08-18 05:30,18,94.35,94.35,94.35,94.35,2
20161201|2016-08-18 06:30,18,94.28,94.37,94.28,94.37,4
20161201|2016-08-18 07:00,18,94.37,94.385,94.37,94.385,20
20161201|2016-08-18 07:30,18,94.365,94.475,94.365,94.4,44
20161201|2016-08-18 08:00,18,94.41,94.47,94.41,94.455,18
20161201|2016-08-18 08:30,18,94.4,94.405,94.36,94.36,14
20161201|2016-08-18 09:00,18,94.42,94.42,94.305,94.305,17
20161201|2016-08-18 09:30,18,94.31,94.31,94.26,94.27,29
20161201|2016-08-18 10:00,18,94.26,94.26,94.245,94.245,12
20161201|2016-08-18 10:30,18,94.23,94.26,94.2,94.255,90
20161201|2016-08-18 11:00,18,94.23,94.245,94.205,94.225,8
20161201|2016-08-18 11:30,18,94.24,94.275,94.24,94.27,7
20161201|2016-08-18 12:00,18,94.26,94.26,94.2,94.2,13
20161201|2016-08-18 13:00,18,94.12,94.12,94.09,94.11,248
20161201|2016-08-18 13:30,18,94.12,94.135,94.12,94.135,466
20161201|2016-08-18 14:00,18,94.125,94.13,94.07,94.1,50
20161201|2016-08-18 14:30,18,94.095,94.1,94.05,94.08,7
20161201|2016-08-18 15:30,18,94.09,94.105,94.08,94.095,55
20161201|2016-08-18 19:00,19,94.18,94.23,94.18,94.23,2
20161201|2016-08-18 19:30,19,94.245,94.26,94.24,94.25,9
20161201|2016-08-18 20:00,19,94.23,94.24,94.23,94.24,2
20161201|2016-08-18 20:30,19,94.32,94.32,94.26,94.26,19
20161201|2016-08-18 21:00,19,94.26,94.27,94.26,94.27,12
20161201|2016-08-18 21:30,19,94.305,94.305,94.305,94.305,5
20161201|2016-08-18 22:00,19,94.35,94.355,94.34,94.34,51
20161201|2016-08-18 22:30,19,94.33,94.33,94.31,94.31,5
20161201|2016-08-18 23:00,19,94.31,94.31,94.3,94.3,3
20161201|2016-08-18 23:30,19,94.3,94.305,94.3,94.305,2
20161201|2016-08-19 00:00,19,94.285,94.3,94.285,94.3,3
20161201|2016-08-19 00:30,19,94.29,94.29,94.27,94.275,25
20161201|2016-08-19 01:00,19,94.28,94.28,94.225,94.225,9
20161201|2016-08-19 01:30,19,94.245,94.265,94.2,94.205,7
20161201|2016-08-19 02:00,19,94.205,94.375,94.18,94.37,12
20161201|2016-08-19 02:30,19,94.33,94.43,94.31,94.38,23
20161201|2016-08-19 03:00,19,94.345,94.42,94.345,94.42,9
20161201|2016-08-19 03:30,19,94.48,94.485,94.43,94.43,19
20161201|2016-08-19 04:00,19,94.41,94.41,94.395,94.395,5
20161201|2016-08-19 05:00,19,94.395,94.395,94.395,94.395,20
20161201|2016-08-19 06:30,19,94.39,94.39,94.39,94.39,6
20161201|2016-08-19 07:00,19,94.47,94.48,94.395,94.475,289
20161201|2016-08-19 07:30,19,94.495,94.565,94.475,94.475,21
20161201|2016-08-19 08:00,19,94.44,94.475,94.425,94.445,22
20161201|2016-08-19 08:30,19,94.48,94.5,94.47,94.485,42
20161201|2016-08-19 09:00,19,94.485,94.49,94.415,94.475,119
20161201|2016-08-19 09:30,19,94.495,94.5,94.47,94.47,5
20161201|2016-08-19 10:30,19,94.47,94.47,94.47,94.47,7
20161201|2016-08-19 11:00,19,94.48,94.48,94.48,94.48,1
20161201|2016-08-19 11:30,19,94.54,94.54,94.51,94.51,3
20161201|2016-08-19 12:00,19,94.49,94.545,94.49,94.52,4
20161201|2016-08-19 12:30,19,94.51,94.51,94.51,94.51,1
20161201|2016-08-19 13:30,19,94.445,94.445,94.445,94.445,3
20161201|2016-08-19 14:00,19,94.455,94.46,94.43,94.43,6
20161201|2016-08-19 14:30,19,94.405,94.415,94.405,94.415,13
20161201|2016-08-19 15:00,19,94.44,94.45,94.44,94.44,31
20161201|2016-08-21 18:30,22,94.6,94.695,94.6,94.695,118
20161201|2016-08-21 19:00,22,94.64,94.7,94.64,94.7,3
20161201|2016-08-21 19:30,22,94.755,94.77,94.74,94.765,16
20161201|2016-08-21 20:00,22,94.71,94.71,94.685,94.685,10
20161201|2016-08-21 20:30,22,94.7,94.775,94.7,94.75,38
20161201|2016-08-21 21:00,22,94.78,94.785,94.745,94.745,29
20161201|2016-08-21 21:30,22,94.77,94.8,94.76,94.8,9
20161201|2016-08-21 22:00,22,94.8,94.82,94.8,94.81,6
20161201|2016-08-21 22:30,22,94.805,94.895,94.805,94.895,143
20161201|2016-08-21 23:00,22,94.835,94.835,94.825,94.825,4
20161201|2016-08-21 23:30,22,94.825,94.825,94.815,94.82,6
20161201|2016-08-22 00:00,22,94.84,94.85,94.83,94.85,4
20161201|2016-08-22 00:30,22,94.88,94.89,94.855,94.89,6
20161201|2016-08-22 01:00,22,94.84,94.855,94.835,94.84,4
20161201|2016-08-22 02:00,22,94.775,94.79,94.775,94.79,3
20161201|2016-08-22 02:30,22,94.795,94.795,94.795,94.795,2
20161201|2016-08-22 03:00,22,94.775,94.775,94.715,94.715,6
20161201|2016-08-22 03:30,22,94.715,94.715,94.66,94.66,8
20161201|2016-08-22 04:00,22,94.64,94.67,94.64,94.67,2
20161201|2016-08-22 05:30,22,94.7,94.7,94.7,94.7,3
20161201|2016-08-22 06:00,22,94.67,94.67,94.62,94.625,13
20161201|2016-08-22 06:30,22,94.61,94.61,94.6,94.6,6
20161201|2016-08-22 07:00,22,94.6,94.6,94.55,94.57,14
20161201|2016-08-22 07:30,22,94.56,94.585,94.56,94.585,3
20161201|2016-08-22 08:00,22,94.59,94.59,94.525,94.54,15
20161201|2016-08-22 08:30,22,94.525,94.545,94.525,94.545,5
20161201|2016-08-22 09:00,22,94.57,94.59,94.545,94.59,59
20161201|2016-08-22 09:30,22,94.53,94.53,94.39,94.39,58
20161201|2016-08-22 10:00,22,94.41,94.47,94.39,94.45,65
20161201|2016-08-22 10:30,22,94.48,94.52,94.48,94.52,13
20161201|2016-08-22 11:00,22,94.5,94.51,94.5,94.51,8
20161201|2016-08-22 11:30,22,94.495,94.495,94.495,94.495,1
20161201|2016-08-22 12:00,22,94.505,94.505,94.5,94.5,3
20161201|2016-08-22 13:30,22,94.45,94.455,94.45,94.455,4
20161201|2016-08-22 14:00,22,94.48,94.48,94.475,94.475,6
20161201|2016-08-22 14:30,22,94.48,94.48,94.48,94.48,1
20161201|2016-08-22 15:30,22,94.485,94.485,94.485,94.485,5
20161201|2016-08-22 19:00,23,94.51,94.51,94.375,94.385,9
20161201|2016-08-22 19:30,23,94.41,94.425,94.41,94.425,5
20161201|2016-08-22 20:00,23,94.435,94.435,94.425,94.425,3
20161201|2016-08-22 20:30,23,94.4,94.4,94.4,94.4,1
20161201|2016-08-22 21:30,23,94.385,94.385,94.385,94.385,1
20161201|2016-08-22 22:00,23,94.385,94.39,94.385,94.39,2
20161201|2016-08-22 22:30,23,94.415,94.425,94.415,94.425,2
20161201|2016-08-22 23:00,23,94.415,94.415,94.415,94.415,10
20161201|2016-08-22 23:30,23,94.405,94.405,94.345,94.345,11
20161201|2016-08-23 00:00,23,94.34,94.34,94.305,94.34,8
20161201|2016-08-23 00:30,23,94.355,94.355,94.315,94.33,21
20161201|2016-08-23 01:00,23,94.345,94.345,94.31,94.31,3
20161201|2016-08-23 01:30,23,94.31,94.39,94.31,94.34,91
20161201|2016-08-23 02:00,23,94.35,94.35,94.16,94.19,46
20161201|2016-08-23 02:30,23,94.25,94.26,94.225,94.225,16
20161201|2016-08-23 03:00,23,94.255,94.255,94.255,94.255,3
20161201|2016-08-23 03:30,23,94.285,94.285,94.28,94.285,3
20161201|2016-08-23 04:00,23,94.335,94.355,94.32,94.355,7
20161201|2016-08-23 04:30,23,94.34,94.34,94.34,94.34,2
20161201|2016-08-23 05:00,23,94.385,94.385,94.35,94.35,22
20161201|2016-08-23 05:30,23,94.345,94.345,94.325,94.325,5
20161201|2016-08-23 06:00,23,94.3,94.3,94.275,94.275,33
20161201|2016-08-23 06:30,23,94.265,94.265,94.215,94.225,6
20161201|2016-08-23 07:00,23,94.245,94.25,94.24,94.24,4
20161201|2016-08-23 07:30,23,94.26,94.275,94.26,94.275,61
20161201|2016-08-23 08:00,23,94.26,94.27,94.26,94.27,30
20161201|2016-08-23 08:30,23,94.34,94.345,94.325,94.325,32
20161201|2016-08-23 09:00,23,94.37,94.37,94.345,94.35,32
20161201|2016-08-23 09:30,23,94.31,94.37,94.295,94.355,5
20161201|2016-08-23 10:00,23,94.345,94.35,94.345,94.35,3
20161201|2016-08-23 10:30,23,94.345,94.45,94.345,94.45,45
20161201|2016-08-23 11:00,23,94.45,94.45,94.415,94.415,22
20161201|2016-08-23 12:00,23,94.39,94.39,94.37,94.37,5
20161201|2016-08-23 12:30,23,94.355,94.355,94.35,94.35,2
20161201|2016-08-23 13:00,23,94.435,94.455,94.435,94.455,23
20161201|2016-08-23 13:30,23,94.45,94.455,94.44,94.455,5
20161201|2016-08-23 14:00,23,94.465,94.47,94.465,94.47,2
20161201|2016-08-23 14:30,23,94.475,94.475,94.475,94.475,1
20161201|2016-08-23 19:00,24,94.5,94.565,94.5,94.565,11
20161201|2016-08-23 19:30,24,94.575,94.575,94.525,94.525,2
20161201|2016-08-23 20:30,24,94.5,94.5,94.5,94.5,3
20161201|2016-08-23 21:00,24,94.575,94.585,94.575,94.585,3
20161201|2016-08-23 21:30,24,94.54,94.55,94.54,94.55,9
20161201|2016-08-23 22:00,24,94.56,94.575,94.56,94.575,4
20161201|2016-08-23 23:00,24,94.55,94.555,94.55,94.555,3
20161201|2016-08-24 00:00,24,94.575,94.59,94.575,94.59,3
20161201|2016-08-24 00:30,24,94.595,94.595,94.595,94.595,2
20161201|2016-08-24 01:00,24,94.58,94.595,94.575,94.575,3
20161201|2016-08-24 01:30,24,94.625,94.625,94.575,94.575,11
20161201|2016-08-24 02:00,24,94.59,94.59,94.59,94.59,2
20161201|2016-08-24 02:30,24,94.56,94.56,94.475,94.525,39
20161201|2016-08-24 03:00,24,94.54,94.555,94.495,94.495,4
20161201|2016-08-24 03:30,24,94.46,94.49,94.45,94.45,33
20161201|2016-08-24 04:00,24,94.485,94.59,94.485,94.59,2
20161201|2016-08-24 04:30,24,94.555,94.565,94.555,94.565,8
20161201|2016-08-24 05:00,24,94.565,94.565,94.56,94.56,2
20161201|2016-08-24 05:30,24,94.545,94.575,94.545,94.575,7
20161201|2016-08-24 06:30,24,94.63,94.72,94.63,94.66,24
20161201|2016-08-24 07:00,24,94.655,94.655,94.65,94.65,2
20161201|2016-08-24 07:30,24,94.625,94.725,94.625,94.705,10
20161201|2016-08-24 08:00,24,94.72,94.75,94.685,94.685,8
20161201|2016-08-24 08:30,24,94.67,94.685,94.64,94.65,9
20161201|2016-08-24 09:00,24,94.68,94.725,94.68,94.72,7
20161201|2016-08-24 09:30,24,94.75,94.8,94.75,94.785,41
20161201|2016-08-24 10:00,24,94.81,94.83,94.795,94.82,68
20161201|2016-08-24 10:30,24,94.82,94.82,94.76,94.76,14
20161201|2016-08-24 11:00,24,94.75,94.75,94.7,94.725,22
20161201|2016-08-24 11:30,24,94.73,94.735,94.71,94.735,5
20161201|2016-08-24 12:00,24,94.66,94.67,94.66,94.67,5
20161201|2016-08-24 12:30,24,94.695,94.695,94.68,94.68,8
20161201|2016-08-24 13:00,24,94.7,94.7,94.675,94.675,3
20161201|2016-08-24 19:00,25,94.74,94.74,94.675,94.675,6
20161201|2016-08-24 19:30,25,94.65,94.65,94.65,94.65,1
20161201|2016-08-24 20:30,25,94.63,94.64,94.61,94.64,7
20161201|2016-08-24 21:00,25,94.67,94.67,94.66,94.66,2
20161201|2016-08-24 21:30,25,94.675,94.675,94.665,94.665,2
20161201|2016-08-24 22:00,25,94.65,94.65,94.65,94.65,1
20161201|2016-08-25 01:00,25,94.63,94.655,94.62,94.655,3
20161201|2016-08-25 01:30,25,94.655,94.655,94.655,94.655,1
20161201|2016-08-25 02:00,25,94.69,94.69,94.65,94.65,3
20161201|2016-08-25 02:30,25,94.65,94.65,94.64,94.64,9
20161201|2016-08-25 03:00,25,94.64,94.64,94.54,94.54,7
20161201|2016-08-25 04:00,25,94.57,94.57,94.545,94.545,3
20161201|2016-08-25 04:30,25,94.53,94.55,94.53,94.535,6
20161201|2016-08-25 05:00,25,94.53,94.53,94.53,94.53,2
20161201|2016-08-25 05:30,25,94.57,94.57,94.57,94.57,1
20161201|2016-08-25 06:00,25,94.6,94.61,94.6,94.61,3
20161201|2016-08-25 06:30,25,94.615,94.645,94.615,94.645,24
20161201|2016-08-25 07:00,25,94.625,94.64,94.6,94.64,3
20161201|2016-08-25 07:30,25,94.64,94.7,94.58,94.58,26
20161201|2016-08-25 08:30,25,94.635,94.635,94.56,94.56,9
20161201|2016-08-25 09:00,25,94.58,94.605,94.54,94.605,33
20161201|2016-08-25 09:30,25,94.62,94.67,94.62,94.67,52
20161201|2016-08-25 10:00,25,94.665,94.675,94.665,94.665,5
20161201|2016-08-25 10:30,25,94.68,94.76,94.68,94.74,8
20161201|2016-08-25 11:00,25,94.74,94.75,94.7,94.7,7
20161201|2016-08-25 11:30,25,94.695,94.695,94.695,94.695,1
20161201|2016-08-25 12:30,25,94.715,94.715,94.715,94.715,4
20161201|2016-08-25 14:00,25,94.675,94.675,94.67,94.67,2
20161201|2016-08-25 14:30,25,94.655,94.655,94.655,94.655,1
20161201|2016-08-25 19:30,26,94.575,94.575,94.545,94.55,17
20161201|2016-08-25 20:00,26,94.59,94.605,94.59,94.605,12
20161201|2016-08-25 20:30,26,94.62,94.62,94.6,94.6,3
20161201|2016-08-25 21:00,26,94.575,94.575,94.575,94.575,1
20161201|2016-08-25 21:30,26,94.595,94.6,94.595,94.6,2
20161201|2016-08-25 22:00,26,94.605,94.605,94.585,94.585,5
20161201|2016-08-25 23:00,26,94.59,94.59,94.59,94.59,1
20161201|2016-08-25 23:30,26,94.6,94.6,94.585,94.6,4
20161201|2016-08-26 00:30,26,94.57,94.57,94.56,94.56,11
20161201|2016-08-26 01:00,26,94.51,94.51,94.47,94.47,11
20161201|2016-08-26 01:30,26,94.485,94.535,94.485,94.525,11
20161201|2016-08-26 02:00,26,94.6,94.6,94.585,94.585,2
20161201|2016-08-26 02:30,26,94.535,94.535,94.505,94.53,4
20161201|2016-08-26 03:00,26,94.6,94.61,94.57,94.57,22
20161201|2016-08-26 04:00,26,94.57,94.57,94.57,94.57,1
20161201|2016-08-26 05:00,26,94.57,94.57,94.57,94.57,1
20161201|2016-08-26 05:30,26,94.575,94.575,94.575,94.575,1
20161201|2016-08-26 06:00,26,94.6,94.6,94.6,94.6,2
20161201|2016-08-26 07:00,26,94.57,94.57,94.57,94.57,2
20161201|2016-08-26 07:30,26,94.505,94.51,94.435,94.475,26
20161201|2016-08-26 08:00,26,94.485,94.575,94.485,94.525,45
20161201|2016-08-26 08:30,26,94.52,94.52,94.47,94.47,37
20161201|2016-08-26 09:00,26,94.845,94.955,94.155,94.38,376
20161201|2016-08-26 09:30,26,94.315,94.715,94.315,94.61,77
20161201|2016-08-26 10:00,26,94.64,94.845,94.64,94.825,80
20161201|2016-08-26 10:30,26,94.835,95.075,94.835,95.02,105
20161201|2016-08-26 11:00,26,95.04,95.23,95.04,95.15,134
20161201|2016-08-26 11:30,26,95.15,95.16,95.08,95.09,28
20161201|2016-08-26 12:00,26,95.145,95.2,95.13,95.2,60
20161201|2016-08-26 12:30,26,95.185,95.31,95.18,95.31,53
20161201|2016-08-26 13:00,26,95.32,95.355,95.32,95.355,21
20161201|2016-08-26 13:30,26,95.365,95.53,95.365,95.485,37
20161201|2016-08-26 14:00,26,95.515,95.525,95.42,95.42,17
20161201|2016-08-26 14:30,26,95.41,95.41,95.385,95.41,56
20161201|2016-08-26 15:00,26,95.43,95.43,95.375,95.395,41
20161201|2016-08-26 15:30,26,95.4,95.435,95.4,95.435,7
20161201|2016-08-28 17:00,29,95.535,95.535,95.47,95.47,4
20161201|2016-08-28 17:30,29,95.47,95.48,95.45,95.465,16
20161201|2016-08-28 18:00,29,95.435,95.435,95.395,95.4,161
20161201|2016-08-28 18:30,29,95.405,95.475,95.4,95.465,25
20161201|2016-08-28 19:00,29,95.43,95.515,95.43,95.5,15
20161201|2016-08-28 19:30,29,95.47,95.47,95.47,95.47,2
20161201|2016-08-28 20:00,29,95.475,95.5,95.445,95.445,8
20161201|2016-08-28 20:30,29,95.46,95.495,95.425,95.495,17
20161201|2016-08-28 21:00,29,95.5,95.5,95.45,95.45,4
20161201|2016-08-28 21:30,29,95.475,95.485,95.45,95.45,57
20161201|2016-08-28 22:00,29,95.465,95.465,95.43,95.43,18
20161201|2016-08-28 22:30,29,95.41,95.44,95.405,95.44,5
20161201|2016-08-28 23:00,29,95.44,95.45,95.44,95.45,2
20161201|2016-08-28 23:30,29,95.445,95.445,95.435,95.435,2
20161201|2016-08-29 00:00,29,95.45,95.45,95.415,95.415,3
20161201|2016-08-29 00:30,29,95.43,95.43,95.43,95.43,4
20161201|2016-08-29 01:00,29,95.46,95.5,95.455,95.5,10
20161201|2016-08-29 01:30,29,95.5,95.53,95.5,95.515,15
20161201|2016-08-29 02:00,29,95.5,95.62,95.5,95.58,40
20161201|2016-08-29 02:30,29,95.595,95.615,95.585,95.615,64
20161201|2016-08-29 03:00,29,95.62,95.64,95.555,95.565,86
20161201|2016-08-29 03:30,29,95.57,95.57,95.54,95.545,9
20161201|2016-08-29 04:00,29,95.525,95.525,95.525,95.525,3
20161201|2016-08-29 04:30,29,95.525,95.54,95.525,95.54,5
20161201|2016-08-29 05:00,29,95.56,95.56,95.545,95.545,6
20161201|2016-08-29 05:30,29,95.57,95.57,95.56,95.57,16
20161201|2016-08-29 06:00,29,95.605,95.62,95.605,95.62,6
20161201|2016-08-29 06:30,29,95.675,95.7,95.675,95.69,9
20161201|2016-08-29 07:00,29,95.7,95.715,95.65,95.67,27
20161201|2016-08-29 07:30,29,95.72,95.73,95.7,95.715,14
20161201|2016-08-29 08:00,29,95.715,95.765,95.715,95.72,13
20161201|2016-08-29 08:30,29,95.7,95.7,95.65,95.65,52
20161201|2016-08-29 09:00,29,95.675,95.72,95.675,95.705,40
20161201|2016-08-29 09:30,29,95.71,95.74,95.62,95.62,32
20161201|2016-08-29 10:00,29,95.68,95.695,95.65,95.65,15
20161201|2016-08-29 10:30,29,95.64,95.64,95.58,95.58,9
20161201|2016-08-29 11:00,29,95.575,95.645,95.575,95.645,44
20161201|2016-08-29 11:30,29,95.61,95.62,95.6,95.6,6
20161201|2016-08-29 12:00,29,95.57,95.57,95.525,95.525,8
20161201|2016-08-29 12:30,29,95.515,95.515,95.475,95.475,11
20161201|2016-08-29 13:00,29,95.475,95.475,95.475,95.475,4
20161201|2016-08-29 14:00,29,95.49,95.49,95.49,95.49,1
20161201|2016-08-29 15:30,29,95.49,95.5,95.49,95.5,2
20161201|2016-08-29 19:00,30,95.495,95.495,95.48,95.48,10
20161201|2016-08-29 19:30,30,95.5,95.5,95.5,95.5,1
20161201|2016-08-29 20:00,30,95.525,95.61,95.51,95.61,8
20161201|2016-08-29 20:30,30,95.625,95.65,95.615,95.65,5
20161201|2016-08-29 21:00,30,95.655,95.66,95.615,95.62,20
20161201|2016-08-29 21:30,30,95.625,95.655,95.615,95.655,4
20161201|2016-08-29 23:00,30,95.615,95.63,95.605,95.63,8
20161201|2016-08-30 00:30,30,95.66,95.69,95.66,95.69,6
20161201|2016-08-30 01:00,30,95.69,95.72,95.685,95.72,7
20161201|2016-08-30 01:30,30,95.695,95.725,95.68,95.68,236
20161201|2016-08-30 02:00,30,95.69,95.78,95.685,95.765,52
20161201|2016-08-30 02:30,30,95.775,95.775,95.69,95.69,4
20161201|2016-08-30 03:00,30,95.71,95.71,95.71,95.71,1
20161201|2016-08-30 04:00,30,95.725,95.725,95.68,95.7,61
20161201|2016-08-30 04:30,30,95.7,95.71,95.7,95.71,49
20161201|2016-08-30 05:00,30,95.685,95.715,95.685,95.705,13
20161201|2016-08-30 05:30,30,95.74,95.74,95.63,95.63,6
20161201|2016-08-30 06:00,30,95.725,95.73,95.725,95.73,2
20161201|2016-08-30 06:30,30,95.7,95.7,95.65,95.675,3
20161201|2016-08-30 07:00,30,95.725,95.745,95.67,95.67,12
20161201|2016-08-30 07:30,30,95.705,95.81,95.705,95.775,36
20161201|2016-08-30 08:00,30,95.755,95.835,95.755,95.81,10
20161201|2016-08-30 08:30,30,95.79,95.875,95.79,95.86,28
20161201|2016-08-30 09:00,30,95.88,95.98,95.875,95.88,135
20161201|2016-08-30 09:30,30,95.885,95.91,95.825,95.9,22
20161201|2016-08-30 10:00,30,95.935,95.975,95.935,95.955,29
20161201|2016-08-30 10:30,30,95.955,95.955,95.91,95.925,7
20161201|2016-08-30 11:00,30,95.91,95.965,95.91,95.955,21
20161201|2016-08-30 11:30,30,95.975,96,95.945,96,19
20161201|2016-08-30 12:00,30,95.935,95.955,95.935,95.955,4
20161201|2016-08-30 12:30,30,95.98,96.05,95.98,96.05,29
20161201|2016-08-30 13:00,30,96.055,96.08,96.055,96.055,19
20161201|2016-08-30 13:30,30,96,96.01,95.96,96.005,28
20161201|2016-08-30 14:00,30,96,96.025,96,96.025,6
20161201|2016-08-30 15:00,30,96.01,96.01,96.01,96.01,1
20161201|2016-08-30 15:30,30,95.99,95.99,95.99,95.99,1
20161201|2016-08-30 19:00,31,95.945,95.99,95.92,95.99,10
20161201|2016-08-30 19:30,31,95.96,96.08,95.96,96.05,35
20161201|2016-08-30 20:00,31,96.01,96.01,95.985,95.985,16
20161201|2016-08-30 20:30,31,95.98,95.99,95.95,95.95,34
20161201|2016-08-30 21:00,31,95.94,95.955,95.87,95.9,22
20161201|2016-08-30 21:30,31,95.905,95.905,95.88,95.88,2
20161201|2016-08-30 22:00,31,95.85,95.9,95.85,95.895,19
20161201|2016-08-30 22:30,31,95.89,95.91,95.89,95.905,7
20161201|2016-08-30 23:00,31,95.9,95.9,95.88,95.88,2
20161201|2016-08-31 00:00,31,95.905,95.905,95.905,95.905,1
20161201|2016-08-31 00:30,31,95.965,95.965,95.965,95.965,1
20161201|2016-08-31 01:00,31,96.01,96.01,96.01,96.01,1
20161201|2016-08-31 01:30,31,96.025,96.105,96.025,96.09,70
20161201|2016-08-31 02:00,31,96.045,96.045,96.01,96.02,76
20161201|2016-08-31 02:30,31,96.075,96.12,96.065,96.1,36
20161201|2016-08-31 03:00,31,96.095,96.1,95.92,95.96,130
20161201|2016-08-31 03:30,31,95.96,95.96,95.945,95.96,4
20161201|2016-08-31 04:30,31,95.965,95.965,95.965,95.965,1
20161201|2016-08-31 05:00,31,95.95,95.98,95.95,95.96,7
20161201|2016-08-31 05:30,31,95.99,96.02,95.99,95.995,23
20161201|2016-08-31 06:00,31,96.025,96.06,96.02,96.02,18
20161201|2016-08-31 06:30,31,96.03,96.045,96.02,96.025,191
20161201|2016-08-31 07:00,31,96.06,96.155,96.05,96.13,87
20161201|2016-08-31 07:30,31,96.12,96.21,96.115,96.155,72
20161201|2016-08-31 08:00,31,96.13,96.15,96.1,96.15,62
20161201|2016-08-31 08:30,31,96.17,96.17,96.02,96.025,36
20161201|2016-08-31 09:00,31,96.035,96.105,96.03,96.09,52
20161201|2016-08-31 09:30,31,96.125,96.15,96.105,96.105,44
20161201|2016-08-31 10:00,31,96.085,96.105,96.02,96.02,39
20161201|2016-08-31 10:30,31,96.055,96.055,95.99,96.02,34
20161201|2016-08-31 11:00,31,96.02,96.02,95.9,95.9,55
20161201|2016-08-31 11:30,31,95.92,95.925,95.9,95.915,11
20161201|2016-08-31 12:00,31,95.945,95.99,95.94,95.965,8
20161201|2016-08-31 12:30,31,96,96.025,96,96.025,5
20161201|2016-08-31 13:00,31,96,96,95.99,95.99,11
20161201|2016-08-31 13:30,31,95.985,95.99,95.985,95.99,4
20161201|2016-08-31 14:30,31,95.96,95.96,95.96,95.96,2
20161201|2016-08-31 15:00,31,95.99,95.99,95.99,95.99,5
20161201|2016-08-31 19:00,1,95.95,95.95,95.95,95.95,1
20161201|2016-08-31 19:30,1,95.915,95.93,95.915,95.925,4
20161201|2016-08-31 20:00,1,95.935,95.97,95.915,95.92,41
20161201|2016-08-31 20:30,1,95.91,95.91,95.875,95.91,33
20161201|2016-08-31 21:00,1,95.925,95.925,95.885,95.895,17
20161201|2016-08-31 21:30,1,95.925,95.95,95.925,95.95,19
20161201|2016-08-31 22:00,1,95.9,95.9,95.9,95.9,4
20161201|2016-08-31 23:30,1,95.955,95.96,95.955,95.96,3
20161201|2016-09-01 00:00,1,95.965,95.995,95.965,95.99,23
20161201|2016-09-01 00:30,1,95.975,95.975,95.965,95.965,2
20161201|2016-09-01 01:30,1,96.02,96.02,96,96,4
20161201|2016-09-01 02:00,1,96.005,96.1,96.005,96.1,5
20161201|2016-09-01 02:30,1,96.1,96.175,96.1,96.175,45
20161201|2016-09-01 03:00,1,96.145,96.16,96.13,96.135,42
20161201|2016-09-01 03:30,1,96.13,96.13,95.905,95.905,78
20161201|2016-09-01 04:00,1,95.925,95.98,95.925,95.98,5
20161201|2016-09-01 04:30,1,95.995,95.995,95.975,95.975,4
20161201|2016-09-01 05:00,1,95.975,95.975,95.95,95.95,6
20161201|2016-09-01 06:00,1,95.945,95.95,95.945,95.95,8
20161201|2016-09-01 06:30,1,95.95,95.95,95.94,95.94,2
20161201|2016-09-01 07:00,1,95.995,96.03,95.985,96.03,6
20161201|2016-09-01 07:30,1,96.03,96.06,96.03,96.06,9
20161201|2016-09-01 08:00,1,96.02,96.085,96.015,96.065,32
20161201|2016-09-01 08:30,1,96.08,96.125,96.08,96.115,21
20161201|2016-09-01 09:00,1,96.075,96.075,95.6,95.65,199
20161201|2016-09-01 09:30,1,95.63,95.69,95.555,95.555,94
20161201|2016-09-01 10:00,1,95.575,95.62,95.565,95.59,32
20161201|2016-09-01 10:30,1,95.59,95.615,95.57,95.615,22
20161201|2016-09-01 11:00,1,95.6,95.63,95.6,95.62,20
20161201|2016-09-01 11:30,1,95.63,95.63,95.575,95.61,26
20161201|2016-09-01 12:00,1,95.58,95.62,95.58,95.62,19
20161201|2016-09-01 12:30,1,95.63,95.67,95.63,95.665,3
20161201|2016-09-01 13:00,1,95.63,95.63,95.57,95.585,11
20161201|2016-09-01 13:30,1,95.605,95.61,95.58,95.585,5
20161201|2016-09-01 14:00,1,95.615,95.625,95.605,95.605,8
20161201|2016-09-01 15:30,1,95.59,95.605,95.59,95.605,13
20161201|2016-09-01 19:00,2,95.61,95.61,95.58,95.58,17
20161201|2016-09-01 19:30,2,95.57,95.6,95.57,95.59,25
20161201|2016-09-01 20:00,2,95.6,95.62,95.58,95.61,8
20161201|2016-09-01 20:30,2,95.6,95.6,95.58,95.59,8
20161201|2016-09-01 21:00,2,95.59,95.59,95.59,95.59,1
20161201|2016-09-01 21:30,2,95.615,95.615,95.61,95.61,8
20161201|2016-09-01 22:00,2,95.59,95.59,95.59,95.59,1
20161201|2016-09-01 22:30,2,95.61,95.61,95.61,95.61,1
20161201|2016-09-01 23:00,2,95.58,95.58,95.535,95.535,9
20161201|2016-09-02 00:30,2,95.625,95.625,95.625,95.625,1
20161201|2016-09-02 01:00,2,95.645,95.655,95.645,95.655,3
20161201|2016-09-02 01:30,2,95.66,95.695,95.655,95.685,7
20161201|2016-09-02 02:00,2,95.71,95.71,95.665,95.665,701
20161201|2016-09-02 02:30,2,95.675,95.71,95.665,95.71,189
20161201|2016-09-02 03:00,2,95.685,95.74,95.685,95.72,38
20161201|2016-09-02 03:30,2,95.755,95.79,95.755,95.765,9
20161201|2016-09-02 04:00,2,95.74,95.755,95.735,95.735,14
20161201|2016-09-02 04:30,2,95.76,95.8,95.76,95.8,7
20161201|2016-09-02 05:00,2,95.78,95.78,95.775,95.775,3
20161201|2016-09-02 05:30,2,95.785,95.785,95.78,95.78,6
20161201|2016-09-02 06:00,2,95.72,95.72,95.68,95.68,7
20161201|2016-09-02 06:30,2,95.705,95.705,95.695,95.7,3
20161201|2016-09-02 07:00,2,95.68,95.705,95.45,95.7,70
20161201|2016-09-02 07:30,2,95.45,95.5,95.14,95.485,863
20161201|2016-09-02 08:00,2,95.51,95.6,95.435,95.435,91
20161201|2016-09-02 08:30,2,95.43,95.5,95.38,95.5,110
20161201|2016-09-02 09:00,2,95.465,95.8,95.465,95.74,74
20161201|2016-09-02 09:30,2,95.765,95.905,95.75,95.81,92
20161201|2016-09-02 10:00,2,95.81,95.905,95.8,95.9,41
20161201|2016-09-02 10:30,2,95.905,95.905,95.825,95.825,113
20161201|2016-09-02 11:00,2,95.88,95.89,95.88,95.88,9
20161201|2016-09-02 11:30,2,95.845,95.845,95.765,95.8,49
20161201|2016-09-02 12:00,2,95.75,95.785,95.75,95.785,9
20161201|2016-09-02 12:30,2,95.765,95.8,95.765,95.79,13
20161201|2016-09-02 13:30,2,95.78,95.785,95.78,95.785,5
20161201|2016-09-02 14:30,2,95.8,95.8,95.8,95.8,3
20161201|2016-09-02 15:00,2,95.805,95.805,95.8,95.805,4
20161201|2016-09-04 17:00,5,95.82,95.82,95.82,95.82,2
20161201|2016-09-04 17:30,5,95.82,95.82,95.82,95.82,1
20161201|2016-09-04 19:00,5,95.8,95.8,95.725,95.73,8
20161201|2016-09-04 19:30,5,95.72,95.785,95.72,95.785,21
20161201|2016-09-04 20:00,5,95.8,95.81,95.76,95.765,108
20161201|2016-09-04 20:30,5,95.77,95.775,95.765,95.775,15
20161201|2016-09-04 21:00,5,95.8,95.805,95.76,95.76,8
20161201|2016-09-04 21:30,5,95.75,95.75,95.695,95.705,53
20161201|2016-09-04 22:00,5,95.7,95.715,95.69,95.69,3
20161201|2016-09-04 22:30,5,95.705,95.705,95.69,95.69,17
20161201|2016-09-04 23:00,5,95.655,95.7,95.655,95.7,30
20161201|2016-09-04 23:30,5,95.65,95.655,95.635,95.635,3
20161201|2016-09-05 00:00,5,95.6,95.625,95.575,95.61,13
20161201|2016-09-05 00:30,5,95.61,95.61,95.56,95.59,32
20161201|2016-09-05 01:00,5,95.575,95.595,95.575,95.59,16
20161201|2016-09-05 02:00,5,95.605,95.64,95.585,95.62,34
20161201|2016-09-05 02:30,5,95.61,95.635,95.59,95.595,25
20161201|2016-09-05 03:00,5,95.57,95.57,95.515,95.515,22
20161201|2016-09-05 03:30,5,95.52,95.56,95.5,95.56,52
20161201|2016-09-05 04:00,5,95.56,95.57,95.56,95.57,14
20161201|2016-09-05 04:30,5,95.57,95.58,95.54,95.58,24
20161201|2016-09-05 05:00,5,95.61,95.655,95.6,95.61,51
20161201|2016-09-05 05:30,5,95.59,95.59,95.585,95.585,14
20161201|2016-09-05 06:00,5,95.605,95.63,95.605,95.62,13
20161201|2016-09-05 06:30,5,95.61,95.61,95.61,95.61,14
20161201|2016-09-05 07:00,5,95.635,95.635,95.63,95.635,6
20161201|2016-09-05 07:30,5,95.655,95.66,95.635,95.655,64
20161201|2016-09-05 08:00,5,95.675,95.725,95.675,95.725,41
20161201|2016-09-05 08:30,5,95.74,95.745,95.725,95.725,13
20161201|2016-09-05 09:00,5,95.705,95.705,95.695,95.7,64
20161201|2016-09-05 09:30,5,95.72,95.755,95.705,95.755,24
20161201|2016-09-05 10:00,5,95.72,95.725,95.685,95.7,20
20161201|2016-09-05 10:30,5,95.7,95.71,95.69,95.69,15
20161201|2016-09-05 11:00,5,95.685,95.685,95.67,95.67,5
20161201|2016-09-05 11:30,5,95.66,95.66,95.655,95.655,35
20161201|2016-09-05 19:00,6,95.7,95.72,95.7,95.7,13
20161201|2016-09-05 19:30,6,95.73,95.755,95.73,95.74,6
20161201|2016-09-05 20:00,6,95.73,95.74,95.725,95.735,26
20161201|2016-09-05 20:30,6,95.725,95.755,95.72,95.75,36
20161201|2016-09-05 21:00,6,95.79,95.79,95.75,95.75,15
20161201|2016-09-05 21:30,6,95.755,95.755,95.655,95.655,56
20161201|2016-09-05 22:00,6,95.69,95.69,95.69,95.69,1
20161201|2016-09-05 22:30,6,95.68,95.68,95.66,95.66,6
20161201|2016-09-05 23:30,6,95.74,95.74,95.74,95.74,1
20161201|2016-09-06 00:00,6,95.725,95.725,95.72,95.72,6
20161201|2016-09-06 00:30,6,95.72,95.72,95.72,95.72,1
20161201|2016-09-06 01:00,6,95.72,95.72,95.72,95.72,1
20161201|2016-09-06 01:30,6,95.68,95.68,95.615,95.615,20
20161201|2016-09-06 02:00,6,95.585,95.605,95.52,95.52,19
20161201|2016-09-06 02:30,6,95.6,95.605,95.6,95.605,3
20161201|2016-09-06 03:00,6,95.59,95.6,95.55,95.56,48
20161201|2016-09-06 03:30,6,95.59,95.595,95.565,95.575,10
20161201|2016-09-06 04:00,6,95.575,95.585,95.565,95.585,16
20161201|2016-09-06 04:30,6,95.56,95.56,95.54,95.54,9
20161201|2016-09-06 05:00,6,95.53,95.53,95.52,95.53,13
20161201|2016-09-06 05:30,6,95.535,95.54,95.53,95.535,19
20161201|2016-09-06 06:00,6,95.555,95.555,95.54,95.54,5
20161201|2016-09-06 06:30,6,95.535,95.575,95.525,95.575,26
20161201|2016-09-06 07:00,6,95.61,95.61,95.575,95.59,125
20161201|2016-09-06 07:30,6,95.595,95.62,95.565,95.62,15
20161201|2016-09-06 08:00,6,95.59,95.6,95.53,95.53,38
20161201|2016-09-06 08:30,6,95.545,95.76,95.5,95.53,282
20161201|2016-09-06 09:00,6,95.52,95.52,94.955,94.975,517
20161201|2016-09-06 09:30,6,94.96,94.965,94.765,94.91,922
20161201|2016-09-06 10:00,6,94.89,94.97,94.865,94.955,173
20161201|2016-09-06 10:30,6,94.975,94.975,94.9,94.905,217
20161201|2016-09-06 11:00,6,94.905,94.905,94.84,94.85,32
20161201|2016-09-06 11:30,6,94.85,94.875,94.805,94.875,42
20161201|2016-09-06 12:00,6,94.835,94.84,94.735,94.795,33
20161201|2016-09-06 12:30,6,94.82,94.82,94.765,94.78,36
20161201|2016-09-06 13:00,6,94.75,94.755,94.73,94.74,63
20161201|2016-09-06 13:30,6,94.73,94.775,94.715,94.755,82
20161201|2016-09-06 14:00,6,94.765,94.81,94.765,94.795,7
20161201|2016-09-06 14:30,6,94.8,94.83,94.795,94.805,34
20161201|2016-09-06 15:00,6,94.79,94.79,94.77,94.77,6
20161201|2016-09-06 15:30,6,94.77,94.775,94.75,94.775,19
20161201|2016-09-06 19:00,7,94.8,94.8,94.73,94.74,21
20161201|2016-09-06 19:30,7,94.795,94.81,94.74,94.785,48
20161201|2016-09-06 20:00,7,94.78,94.85,94.775,94.83,179
20161201|2016-09-06 20:30,7,94.825,94.83,94.745,94.745,123
20161201|2016-09-06 21:00,7,94.745,94.745,94.745,94.745,2
20161201|2016-09-06 21:30,7,94.745,94.745,94.725,94.725,16
20161201|2016-09-06 22:00,7,94.71,94.71,94.695,94.695,13
20161201|2016-09-06 22:30,7,94.71,94.715,94.705,94.705,36
20161201|2016-09-06 23:00,7,94.735,94.74,94.71,94.71,49
20161201|2016-09-06 23:30,7,94.73,94.73,94.725,94.725,12
20161201|2016-09-07 00:00,7,94.72,94.745,94.72,94.73,14
20161201|2016-09-07 00:30,7,94.72,94.72,94.72,94.72,1
20161201|2016-09-07 01:00,7,94.7,94.7,94.64,94.68,15
20161201|2016-09-07 01:30,7,94.71,94.72,94.68,94.68,10
20161201|2016-09-07 02:00,7,94.725,94.81,94.725,94.75,43
20161201|2016-09-07 02:30,7,94.775,94.775,94.77,94.77,2
20161201|2016-09-07 03:00,7,94.775,94.81,94.775,94.81,8
20161201|2016-09-07 03:30,7,94.815,94.845,94.795,94.835,47
20161201|2016-09-07 04:30,7,94.835,94.835,94.835,94.835,1
20161201|2016-09-07 05:00,7,94.85,94.86,94.805,94.805,9
20161201|2016-09-07 05:30,7,94.775,94.795,94.76,94.795,11
20161201|2016-09-07 06:00,7,94.785,94.795,94.765,94.765,31
20161201|2016-09-07 06:30,7,94.85,94.85,94.85,94.85,1
20161201|2016-09-07 07:00,7,94.885,94.91,94.775,94.775,74
20161201|2016-09-07 07:30,7,94.77,94.77,94.735,94.755,25
20161201|2016-09-07 08:00,7,94.725,94.775,94.725,94.75,22
20161201|2016-09-07 08:30,7,94.73,94.795,94.715,94.715,68
20161201|2016-09-07 09:00,7,94.715,94.83,94.65,94.805,160
20161201|2016-09-07 09:30,7,94.81,94.885,94.79,94.885,90
20161201|2016-09-07 10:00,7,94.875,94.91,94.86,94.89,43
20161201|2016-09-07 10:30,7,94.89,94.93,94.885,94.92,74
20161201|2016-09-07 11:00,7,94.94,94.96,94.93,94.945,59
20161201|2016-09-07 11:30,7,94.945,94.98,94.945,94.95,23
20161201|2016-09-07 12:00,7,94.955,94.955,94.955,94.955,3
20161201|2016-09-07 12:30,7,94.97,94.97,94.93,94.93,10
20161201|2016-09-07 13:00,7,94.925,94.925,94.905,94.905,11
20161201|2016-09-07 13:30,7,94.91,94.92,94.895,94.895,26
20161201|2016-09-07 14:00,7,94.88,94.895,94.875,94.89,55
20161201|2016-09-07 14:30,7,94.89,94.905,94.89,94.895,49
20161201|2016-09-07 15:00,7,94.895,94.91,94.895,94.91,5
20161201|2016-09-07 15:30,7,94.89,94.9,94.89,94.9,7
20161201|2016-09-07 19:00,8,94.905,94.925,94.865,94.87,22
20161201|2016-09-07 19:30,8,94.85,94.85,94.81,94.82,20
20161201|2016-09-07 20:00,8,94.825,94.825,94.82,94.82,12
20161201|2016-09-07 20:30,8,94.81,94.81,94.795,94.795,9
20161201|2016-09-07 21:00,8,94.835,94.835,94.815,94.83,4
20161201|2016-09-07 21:30,8,94.805,94.805,94.765,94.77,14
20161201|2016-09-07 22:00,8,94.78,94.79,94.78,94.79,5
20161201|2016-09-07 22:30,8,94.81,94.825,94.81,94.825,9
20161201|2016-09-07 23:00,8,94.805,94.81,94.775,94.775,8
20161201|2016-09-07 23:30,8,94.76,94.76,94.76,94.76,1
20161201|2016-09-08 00:00,8,94.83,94.85,94.815,94.815,16
20161201|2016-09-08 00:30,8,94.845,94.845,94.825,94.825,2
20161201|2016-09-08 01:00,8,94.8,94.83,94.8,94.83,3
20161201|2016-09-08 01:30,8,94.78,94.78,94.765,94.775,265
20161201|2016-09-08 02:00,8,94.775,94.775,94.7,94.71,44
20161201|2016-09-08 02:30,8,94.725,94.76,94.7,94.7,37
20161201|2016-09-08 03:00,8,94.7,94.72,94.67,94.67,24
20161201|2016-09-08 03:30,8,94.665,94.68,94.62,94.655,37
20161201|2016-09-08 04:00,8,94.665,94.68,94.66,94.665,9
20161201|2016-09-08 04:30,8,94.66,94.66,94.64,94.65,35
20161201|2016-09-08 05:00,8,94.635,94.635,94.51,94.51,53
20161201|2016-09-08 05:30,8,94.525,94.58,94.525,94.555,294
20161201|2016-09-08 06:00,8,94.555,94.59,94.555,94.575,8
20161201|2016-09-08 06:30,8,94.58,94.58,94.44,94.57,120
20161201|2016-09-08 07:00,8,94.585,94.605,94.53,94.585,246
20161201|2016-09-08 07:30,8,94.59,94.675,94.385,94.555,248
20161201|2016-09-08 08:00,8,94.545,94.695,94.455,94.495,254
20161201|2016-09-08 08:30,8,94.475,94.68,94.42,94.68,249
20161201|2016-09-08 09:00,8,94.685,94.825,94.65,94.765,107
20161201|2016-09-08 09:30,8,94.765,94.835,94.74,94.765,69
20161201|2016-09-08 10:00,8,94.73,94.77,94.675,94.77,102
20161201|2016-09-08 10:30,8,94.77,94.95,94.77,94.925,205
20161201|2016-09-08 11:00,8,94.95,95.045,94.895,95.045,172
20161201|2016-09-08 11:30,8,95.03,95.06,94.965,94.965,109
20161201|2016-09-08 12:00,8,95.04,95.065,94.99,94.99,159
20161201|2016-09-08 12:30,8,94.99,95,94.96,94.995,70
20161201|2016-09-08 13:00,8,95.005,95.015,95,95.015,21
20161201|2016-09-08 13:30,8,94.94,94.985,94.94,94.975,16
20161201|2016-09-08 14:00,8,94.975,95,94.975,95,6
20161201|2016-09-08 14:30,8,94.99,95.025,94.99,95.005,10
20161201|2016-09-08 15:00,8,95,95,94.985,94.985,2
20161201|2016-09-08 15:30,8,94.99,94.99,94.99,94.99,1
20161201|2016-09-08 19:00,9,94.9,94.945,94.85,94.85,53
20161201|2016-09-08 19:30,9,94.855,94.885,94.84,94.84,54
20161201|2016-09-08 20:00,9,94.885,94.885,94.825,94.835,34
20161201|2016-09-08 20:30,9,94.835,94.855,94.83,94.83,43
20161201|2016-09-08 21:00,9,94.835,94.835,94.835,94.835,2
20161201|2016-09-08 21:30,9,94.8,94.805,94.79,94.8,27
20161201|2016-09-08 22:00,9,94.805,94.82,94.8,94.81,12
20161201|2016-09-08 22:30,9,94.84,94.85,94.835,94.84,6
20161201|2016-09-08 23:00,9,94.83,94.83,94.76,94.785,8
20161201|2016-09-08 23:30,9,94.805,94.805,94.775,94.8,9
20161201|2016-09-09 00:00,9,94.775,94.79,94.765,94.79,11
20161201|2016-09-09 00:30,9,94.795,94.805,94.77,94.77,42
20161201|2016-09-09 01:00,9,94.775,94.835,94.765,94.83,54
20161201|2016-09-09 01:30,9,94.83,94.895,94.83,94.875,44
20161201|2016-09-09 02:00,9,94.885,94.885,94.84,94.88,49
20161201|2016-09-09 02:30,9,94.865,94.88,94.82,94.88,61
20161201|2016-09-09 03:00,9,94.88,94.935,94.855,94.935,29
20161201|2016-09-09 03:30,9,94.885,94.905,94.88,94.9,7
20161201|2016-09-09 04:00,9,94.895,94.895,94.85,94.87,7
20161201|2016-09-09 04:30,9,94.85,94.87,94.85,94.87,2
20161201|2016-09-09 05:00,9,94.9,94.9,94.9,94.9,2
20161201|2016-09-09 05:30,9,94.92,94.99,94.92,94.985,17
20161201|2016-09-09 06:00,9,94.995,95.005,94.92,94.92,17
20161201|2016-09-09 06:30,9,94.935,94.98,94.91,94.98,13
20161201|2016-09-09 07:00,9,94.98,95.13,94.96,95.08,131
20161201|2016-09-09 07:30,9,95.045,95.21,95.035,95.21,228
20161201|2016-09-09 08:00,9,95.23,95.305,95.19,95.305,165
20161201|2016-09-09 08:30,9,95.305,95.465,95.3,95.455,283
20161201|2016-09-09 09:00,9,95.46,95.51,95.22,95.385,258
20161201|2016-09-09 09:30,9,95.315,95.405,95.315,95.35,24
20161201|2016-09-09 10:00,9,95.36,95.38,95.345,95.345,15
20161201|2016-09-09 10:30,9,95.3,95.39,95.3,95.38,216
20161201|2016-09-09 11:00,9,95.39,95.445,95.37,95.43,328
20161201|2016-09-09 11:30,9,95.435,95.435,95.35,95.35,20
20161201|2016-09-09 12:00,9,95.345,95.365,95.33,95.33,82
20161201|2016-09-09 12:30,9,95.335,95.37,95.335,95.36,76
20161201|2016-09-09 13:00,9,95.375,95.385,95.345,95.345,83
20161201|2016-09-09 13:30,9,95.34,95.34,95.245,95.265,36
20161201|2016-09-09 14:00,9,95.26,95.3,95.255,95.27,30
20161201|2016-09-09 14:30,9,95.25,95.265,95.25,95.265,94
20161201|2016-09-09 15:00,9,95.27,95.3,95.27,95.3,5
20161201|2016-09-09 15:30,9,95.25,95.27,95.235,95.27,24
20161201|2016-09-11 17:00,12,95.26,95.26,95.225,95.24,18
20161201|2016-09-11 17:30,12,95.22,95.225,95.22,95.225,3
20161201|2016-09-11 18:00,12,95.21,95.21,95.21,95.21,2
20161201|2016-09-11 18:30,12,95.19,95.205,95.18,95.205,4
20161201|2016-09-11 19:00,12,95.2,95.23,95.2,95.23,28
20161201|2016-09-11 19:30,12,95.25,95.25,95.18,95.18,21
20161201|2016-09-11 20:00,12,95.17,95.18,95.145,95.18,28
20161201|2016-09-11 20:30,12,95.17,95.21,95.14,95.21,36
20161201|2016-09-11 21:00,12,95.21,95.255,95.195,95.235,26
20161201|2016-09-11 21:30,12,95.24,95.24,95.215,95.215,24
20161201|2016-09-11 22:00,12,95.235,95.235,95.21,95.21,31
20161201|2016-09-11 22:30,12,95.22,95.22,95.19,95.19,17
20161201|2016-09-11 23:00,12,95.16,95.185,95.16,95.18,21
20161201|2016-09-11 23:30,12,95.175,95.2,95.175,95.2,13
20161201|2016-09-12 00:00,12,95.21,95.21,95.19,95.19,12
20161201|2016-09-12 00:30,12,95.21,95.215,95.185,95.185,35
20161201|2016-09-12 01:00,12,95.185,95.2,95.11,95.2,46
20161201|2016-09-12 01:30,12,95.18,95.18,95.135,95.135,67
20161201|2016-09-12 02:00,12,95.17,95.17,95.04,95.1,87
20161201|2016-09-12 02:30,12,95.13,95.17,95.1,95.155,23
20161201|2016-09-12 03:00,12,95.155,95.175,95.125,95.165,27
20161201|2016-09-12 03:30,12,95.165,95.23,95.165,95.19,153
20161201|2016-09-12 04:00,12,95.2,95.24,95.195,95.24,10
20161201|2016-09-12 04:30,12,95.245,95.365,95.245,95.3,52
20161201|2016-09-12 05:00,12,95.295,95.36,95.275,95.35,25
20161201|2016-09-12 05:30,12,95.36,95.385,95.305,95.305,127
20161201|2016-09-12 06:00,12,95.305,95.31,95.255,95.27,51
20161201|2016-09-12 06:30,12,95.29,95.295,95.17,95.18,49
20161201|2016-09-12 07:00,12,95.205,95.265,95.19,95.245,56
20161201|2016-09-12 07:30,12,95.285,95.285,95.21,95.235,75
20161201|2016-09-12 08:00,12,95.225,95.25,95.2,95.25,108
20161201|2016-09-12 08:30,12,95.29,95.31,95.22,95.225,198
20161201|2016-09-12 09:00,12,95.215,95.215,95.12,95.17,215
20161201|2016-09-12 09:30,12,95.145,95.2,95.12,95.2,88
20161201|2016-09-12 10:00,12,95.21,95.215,95.17,95.17,200
20161201|2016-09-12 10:30,12,95.19,95.19,95.115,95.135,46
20161201|2016-09-12 11:00,12,95.15,95.16,95.055,95.07,142
20161201|2016-09-12 11:30,12,95.07,95.105,95.02,95.105,157
20161201|2016-09-12 12:00,12,95.105,95.155,94.86,95.13,293
20161201|2016-09-12 12:30,12,95.165,95.235,94.95,94.95,278
20161201|2016-09-12 13:00,12,94.93,94.995,94.925,94.98,96
20161201|2016-09-12 13:30,12,94.945,95.01,94.945,95.01,12
20161201|2016-09-12 14:00,12,95.005,95.06,95.005,95.05,46
20161201|2016-09-12 14:30,12,95.055,95.095,95.05,95.085,87
20161201|2016-09-12 15:00,12,95.06,95.09,95.06,95.08,20
20161201|2016-09-12 15:30,12,95.08,95.08,95.045,95.05,26
20161201|2016-09-12 19:00,13,95.015,95.045,94.99,95.025,44
20161201|2016-09-12 19:30,13,95.05,95.095,95.05,95.07,24
20161201|2016-09-12 20:00,13,95.015,95.045,95.015,95.04,8
20161201|2016-09-12 20:30,13,95.09,95.09,95.05,95.05,13
20161201|2016-09-12 21:00,13,95.035,95.055,95.03,95.03,17
20161201|2016-09-12 21:30,13,95.025,95.06,95.02,95.06,24
20161201|2016-09-12 22:00,13,95.075,95.08,95.05,95.05,5
20161201|2016-09-12 22:30,13,95.04,95.04,95.035,95.04,4
20161201|2016-09-12 23:00,13,95.07,95.08,95.065,95.075,29
20161201|2016-09-12 23:30,13,95.075,95.1,95.075,95.1,13
20161201|2016-09-13 00:00,13,95.08,95.08,95.06,95.06,29
20161201|2016-09-13 00:30,13,95.095,95.12,95.095,95.12,16
20161201|2016-09-13 01:00,13,95.13,95.145,95.09,95.12,174
20161201|2016-09-13 01:30,13,95.11,95.16,95.1,95.115,79
20161201|2016-09-13 02:00,13,95.11,95.22,95.11,95.21,82
20161201|2016-09-13 02:30,13,95.22,95.24,95.145,95.145,61
20161201|2016-09-13 03:00,13,95.135,95.135,95.1,95.12,49
20161201|2016-09-13 03:30,13,95.115,95.135,95.06,95.09,52
20161201|2016-09-13 04:00,13,95.12,95.22,95.11,95.22,33
20161201|2016-09-13 04:30,13,95.21,95.245,95.17,95.24,28
20161201|2016-09-13 05:00,13,95.23,95.235,95.19,95.19,29
20161201|2016-09-13 05:30,13,95.205,95.255,95.175,95.18,37
20161201|2016-09-13 06:00,13,95.21,95.255,95.195,95.195,47
20161201|2016-09-13 06:30,13,95.19,95.25,95.185,95.21,45
20161201|2016-09-13 07:00,13,95.225,95.225,95.095,95.165,108
20161201|2016-09-13 07:30,13,95.185,95.3,95.185,95.275,116
20161201|2016-09-13 08:00,13,95.275,95.38,95.275,95.36,209
20161201|2016-09-13 08:30,13,95.35,95.36,95.25,95.315,313
20161201|2016-09-13 09:00,13,95.31,95.31,95.19,95.22,170
20161201|2016-09-13 09:30,13,95.215,95.295,95.17,95.295,228
20161201|2016-09-13 10:00,13,95.29,95.315,95.245,95.31,147
20161201|2016-09-13 10:30,13,95.315,95.325,95.265,95.28,52
20161201|2016-09-13 11:00,13,95.275,95.34,95.25,95.34,274
20161201|2016-09-13 11:30,13,95.34,95.365,95.305,95.34,165
20161201|2016-09-13 12:00,13,95.32,95.465,95.32,95.435,258
20161201|2016-09-13 12:30,13,95.4,95.47,95.4,95.415,176
20161201|2016-09-13 13:00,13,95.42,95.58,95.405,95.565,817
20161201|2016-09-13 13:30,13,95.57,95.58,95.535,95.55,305
20161201|2016-09-13 14:00,13,95.55,95.57,95.52,95.53,374
20161201|2016-09-13 14:30,13,95.54,95.54,95.485,95.515,369
20161201|2016-09-13 15:00,13,95.51,95.51,95.46,95.475,206
20161201|2016-09-13 15:30,13,95.48,95.48,95.445,95.475,147
20161201|2016-09-13 19:00,14,95.47,95.51,95.47,95.5,55
20161201|2016-09-13 19:30,14,95.495,95.535,95.49,95.51,39
20161201|2016-09-13 20:00,14,95.515,95.55,95.49,95.54,47
20161201|2016-09-13 20:30,14,95.545,95.585,95.545,95.545,79
20161201|2016-09-13 21:00,14,95.565,95.565,95.515,95.515,55
20161201|2016-09-13 21:30,14,95.52,95.53,95.5,95.53,10
20161201|2016-09-13 22:00,14,95.53,95.545,95.51,95.51,36
20161201|2016-09-13 22:30,14,95.5,95.5,95.47,95.47,38
20161201|2016-09-13 23:00,14,95.47,95.47,95.45,95.46,26
20161201|2016-09-13 23:30,14,95.47,95.495,95.47,95.47,9
20161201|2016-09-14 00:00,14,95.45,95.465,95.45,95.465,26
20161201|2016-09-14 00:30,14,95.47,95.475,95.47,95.475,2
20161201|2016-09-14 01:00,14,95.48,95.525,95.455,95.515,148
20161201|2016-09-14 01:30,14,95.505,95.51,95.385,95.435,231
20161201|2016-09-14 02:00,14,95.43,95.515,95.43,95.495,96
20161201|2016-09-14 02:30,14,95.5,95.545,95.5,95.515,57
20161201|2016-09-14 03:00,14,95.51,95.52,95.45,95.5,96
20161201|2016-09-14 03:30,14,95.51,95.53,95.455,95.465,65
20161201|2016-09-14 04:00,14,95.47,95.505,95.385,95.405,200
20161201|2016-09-14 04:30,14,95.385,95.425,95.37,95.415,93
20161201|2016-09-14 05:00,14,95.43,95.46,95.43,95.455,13
20161201|2016-09-14 05:30,14,95.45,95.455,95.42,95.44,36
20161201|2016-09-14 06:00,14,95.445,95.45,95.37,95.4,61
20161201|2016-09-14 06:30,14,95.415,95.48,95.415,95.48,48
20161201|2016-09-14 07:00,14,95.48,95.51,95.465,95.5,130
20161201|2016-09-14 07:30,14,95.495,95.495,95.465,95.49,86
20161201|2016-09-14 08:00,14,95.495,95.565,95.49,95.5,246
20161201|2016-09-14 08:30,14,95.495,95.52,95.47,95.515,254
20161201|2016-09-14 09:00,14,95.51,95.51,95.32,95.36,434
20161201|2016-09-14 09:30,14,95.335,95.385,95.25,95.385,310
20161201|2016-09-14 10:00,14,95.37,95.37,95.12,95.17,748
20161201|2016-09-14 10:30,14,95.17,95.23,95.15,95.15,411
20161201|2016-09-14 11:00,14,95.135,95.195,95.12,95.185,402
20161201|2016-09-14 11:30,14,95.17,95.27,95.17,95.26,277
20161201|2016-09-14 12:00,14,95.26,95.29,95.19,95.195,160
20161201|2016-09-14 12:30,14,95.175,95.275,95.17,95.25,995
20161201|2016-09-14 13:00,14,95.26,95.28,95.24,95.26,1012
20161201|2016-09-14 13:30,14,95.245,95.255,95.225,95.25,54
20161201|2016-09-14 14:00,14,95.25,95.265,95.24,95.245,77
20161201|2016-09-14 14:30,14,95.245,95.265,95.245,95.245,71
20161201|2016-09-14 15:00,14,95.245,95.25,95.225,95.235,34
20161201|2016-09-14 15:30,14,95.255,95.27,95.24,95.27,4
20161201|2016-09-14 19:00,15,95.285,95.285,95.255,95.26,36
20161201|2016-09-14 19:30,15,95.27,95.275,95.25,95.27,34
20161201|2016-09-14 20:00,15,95.275,95.275,95.24,95.24,6
20161201|2016-09-14 20:30,15,95.265,95.28,95.2,95.24,67
20161201|2016-09-14 21:00,15,95.245,95.26,95.21,95.225,113
20161201|2016-09-14 21:30,15,95.235,95.25,95.23,95.24,20
20161201|2016-09-14 22:00,15,95.24,95.25,95.24,95.245,6
20161201|2016-09-14 22:30,15,95.25,95.265,95.25,95.255,10
20161201|2016-09-14 23:00,15,95.265,95.275,95.255,95.255,30
20161201|2016-09-14 23:30,15,95.27,95.295,95.27,95.29,11
20161201|2016-09-15 00:00,15,95.29,95.32,95.29,95.295,74
20161201|2016-09-15 00:30,15,95.295,95.305,95.26,95.26,45
20161201|2016-09-15 01:00,15,95.255,95.28,95.22,95.225,136
20161201|2016-09-15 01:30,15,95.25,95.4,95.25,95.375,303
20161201|2016-09-15 02:00,15,95.38,95.45,95.38,95.415,422
20161201|2016-09-15 02:30,15,95.415,95.485,95.415,95.46,222
20161201|2016-09-15 03:00,15,95.455,95.455,95.36,95.365,213
20161201|2016-09-15 03:30,15,95.37,95.405,95.35,95.36,158
20161201|2016-09-15 04:00,15,95.38,95.395,95.28,95.31,256
20161201|2016-09-15 04:30,15,95.315,95.32,95.24,95.25,203
20161201|2016-09-15 05:00,15,95.25,95.325,95.25,95.32,163
20161201|2016-09-15 05:30,15,95.315,95.355,95.27,95.325,118
20161201|2016-09-15 06:00,15,95.325,95.345,95.28,95.295,313
20161201|2016-09-15 06:30,15,95.285,95.345,95.275,95.295,173
20161201|2016-09-15 07:00,15,95.285,95.29,95.18,95.2,499
20161201|2016-09-15 07:30,15,95.18,95.295,95,95.275,2026
20161201|2016-09-15 08:00,15,95.28,95.375,95.22,95.275,1058
20161201|2016-09-15 08:30,15,95.28,95.425,95.235,95.42,1306
20161201|2016-09-15 09:00,15,95.415,95.46,95.34,95.355,1276
20161201|2016-09-15 09:30,15,95.355,95.415,95.265,95.285,614
20161201|2016-09-15 10:00,15,95.285,95.33,95.25,95.305,626
20161201|2016-09-15 10:30,15,95.29,95.295,95.18,95.23,427
20161201|2016-09-15 11:00,15,95.22,95.255,95.2,95.235,649
20161201|2016-09-15 11:30,15,95.24,95.28,95.21,95.22,320
20161201|2016-09-15 12:00,15,95.225,95.245,95.21,95.235,121
20161201|2016-09-15 12:30,15,95.225,95.225,95.13,95.145,426
20161201|2016-09-15 13:00,15,95.145,95.18,95.115,95.13,261
20161201|2016-09-15 13:30,15,95.14,95.22,95.14,95.215,549
20161201|2016-09-15 14:00,15,95.205,95.255,95.185,95.22,364
20161201|2016-09-15 14:30,15,95.225,95.235,95.19,95.195,248
20161201|2016-09-15 15:00,15,95.195,95.23,95.195,95.215,33
20161201|2016-09-15 15:30,15,95.195,95.22,95.195,95.22,48
20161201|2016-09-15 19:00,16,95.155,95.19,95.15,95.18,178
20161201|2016-09-15 19:30,16,95.17,95.22,95.165,95.22,29
20161201|2016-09-15 20:00,16,95.22,95.22,95.185,95.215,90
20161201|2016-09-15 20:30,16,95.23,95.24,95.185,95.215,60
20161201|2016-09-15 21:00,16,95.22,95.22,95.205,95.215,27
20161201|2016-09-15 21:30,16,95.2,95.22,95.2,95.205,11
20161201|2016-09-15 22:00,16,95.215,95.24,95.185,95.185,54
20161201|2016-09-15 22:30,16,95.21,95.21,95.21,95.21,5
20161201|2016-09-15 23:00,16,95.21,95.22,95.205,95.22,21
20161201|2016-09-15 23:30,16,95.225,95.23,95.21,95.225,47
20161201|2016-09-16 00:00,16,95.22,95.225,95.21,95.22,24
20161201|2016-09-16 00:30,16,95.215,95.225,95.21,95.22,35
20161201|2016-09-16 01:00,16,95.22,95.25,95.22,95.23,240
20161201|2016-09-16 01:30,16,95.23,95.245,95.185,95.24,283
20161201|2016-09-16 02:00,16,95.235,95.275,95.22,95.235,385
20161201|2016-09-16 02:30,16,95.255,95.305,95.235,95.265,132
20161201|2016-09-16 03:00,16,95.27,95.285,95.25,95.265,82
20161201|2016-09-16 03:30,16,95.26,95.285,95.255,95.285,175
20161201|2016-09-16 04:00,16,95.28,95.315,95.27,95.31,186
20161201|2016-09-16 04:30,16,95.305,95.37,95.28,95.365,346
20161201|2016-09-16 05:00,16,95.36,95.39,95.35,95.365,313
20161201|2016-09-16 05:30,16,95.36,95.405,95.36,95.365,295
20161201|2016-09-16 06:00,16,95.375,95.43,95.375,95.4,343
20161201|2016-09-16 06:30,16,95.405,95.425,95.37,95.375,251
20161201|2016-09-16 07:00,16,95.37,95.41,95.345,95.38,846
20161201|2016-09-16 07:30,16,95.385,95.805,95.385,95.705,4488
20161201|2016-09-16 08:00,16,95.705,95.835,95.68,95.8,2312
20161201|2016-09-16 08:30,16,95.795,95.82,95.715,95.79,2361
20161201|2016-09-16 09:00,16,95.78,95.88,95.75,95.855,3372
20161201|2016-09-16 09:30,16,95.855,95.885,95.77,95.885,2256
20161201|2016-09-16 10:00,16,95.885,95.935,95.85,95.88,2835
20161201|2016-09-16 10:30,16,95.88,95.94,95.865,95.91,1061
20161201|2016-09-16 11:00,16,95.91,95.98,95.9,95.975,997
20161201|2016-09-16 11:30,16,95.97,95.98,95.875,95.895,2538
20161201|2016-09-16 12:00,16,95.9,95.96,95.9,95.925,566
20161201|2016-09-16 12:30,16,95.92,95.975,95.91,95.965,825
20161201|2016-09-16 13:00,16,95.965,96.04,95.96,96.03,851
20161201|2016-09-16 13:30,16,96.025,96.07,95.995,96.065,1086
20161201|2016-09-16 14:00,16,96.06,96.065,95.975,95.99,662
20161201|2016-09-16 14:30,16,95.985,96.02,95.98,96,346
20161201|2016-09-16 15:00,16,96.01,96.025,95.99,96,134
20161201|2016-09-16 15:30,16,96.005,96.005,95.98,95.995,47
20161201|2016-09-18 17:00,19,96.015,96.015,95.97,95.985,42
20161201|2016-09-18 17:30,19,95.975,95.99,95.945,95.97,60
20161201|2016-09-18 18:00,19,95.97,95.995,95.95,95.995,17
20161201|2016-09-18 18:30,19,95.97,95.985,95.965,95.97,22
20161201|2016-09-18 19:00,19,95.98,95.995,95.955,95.985,85
20161201|2016-09-18 19:30,19,95.97,95.975,95.945,95.965,129
20161201|2016-09-18 20:00,19,95.945,95.95,95.905,95.905,100
20161201|2016-09-18 20:30,19,95.905,95.905,95.865,95.87,197
20161201|2016-09-18 21:00,19,95.875,95.88,95.85,95.85,110
20161201|2016-09-18 21:30,19,95.84,95.845,95.795,95.805,155
20161201|2016-09-18 22:00,19,95.81,95.82,95.785,95.82,119
20161201|2016-09-18 22:30,19,95.82,95.83,95.82,95.83,17
20161201|2016-09-18 23:00,19,95.82,95.86,95.81,95.845,103
20161201|2016-09-18 23:30,19,95.845,95.85,95.84,95.84,34
20161201|2016-09-19 00:00,19,95.835,95.84,95.83,95.83,38
20161201|2016-09-19 00:30,19,95.83,95.83,95.78,95.785,61
20161201|2016-09-19 01:00,19,95.795,95.855,95.775,95.84,220
20161201|2016-09-19 01:30,19,95.86,95.89,95.84,95.875,334
20161201|2016-09-19 02:00,19,95.865,95.885,95.825,95.865,345
20161201|2016-09-19 02:30,19,95.86,95.885,95.835,95.88,198
20161201|2016-09-19 03:00,19,95.88,95.895,95.82,95.835,331
20161201|2016-09-19 03:30,19,95.84,95.87,95.79,95.825,647
20161201|2016-09-19 04:00,19,95.82,95.825,95.795,95.81,146
20161201|2016-09-19 04:30,19,95.81,95.835,95.795,95.795,114
20161201|2016-09-19 05:00,19,95.795,95.835,95.78,95.83,122
20161201|2016-09-19 05:30,19,95.83,95.865,95.81,95.845,466
20161201|2016-09-19 06:00,19,95.85,95.86,95.825,95.84,197
20161201|2016-09-19 06:30,19,95.845,95.865,95.835,95.84,135
20161201|2016-09-19 07:00,19,95.835,95.835,95.78,95.805,826
20161201|2016-09-19 07:30,19,95.81,95.845,95.77,95.77,426
20161201|2016-09-19 08:00,19,95.775,95.8,95.705,95.705,698
20161201|2016-09-19 08:30,19,95.705,95.735,95.66,95.685,824
20161201|2016-09-19 09:00,19,95.685,95.71,95.645,95.67,660
20161201|2016-09-19 09:30,19,95.675,95.695,95.565,95.69,1398
20161201|2016-09-19 10:00,19,95.69,95.705,95.65,95.705,614
20161201|2016-09-19 10:30,19,95.69,95.74,95.685,95.71,542
20161201|2016-09-19 11:00,19,95.715,95.775,95.705,95.75,459
20161201|2016-09-19 11:30,19,95.755,95.76,95.71,95.73,298
20161201|2016-09-19 12:00,19,95.73,95.745,95.715,95.735,165
20161201|2016-09-19 12:30,19,95.735,95.785,95.735,95.775,259
20161201|2016-09-19 13:00,19,95.78,95.79,95.755,95.775,227
20161201|2016-09-19 13:30,19,95.78,95.78,95.75,95.765,478
20161201|2016-09-19 14:00,19,95.765,95.77,95.73,95.74,181
20161201|2016-09-19 14:30,19,95.745,95.765,95.73,95.755,220
20161201|2016-09-19 15:00,19,95.76,95.77,95.755,95.77,16
20161201|2016-09-19 15:30,19,95.775,95.795,95.775,95.785,55
20161201|2016-09-19 19:00,20,95.775,95.775,95.755,95.775,76
20161201|2016-09-19 19:30,20,95.77,95.81,95.77,95.795,123
20161201|2016-09-19 20:00,20,95.8,95.8,95.75,95.75,163
20161201|2016-09-19 20:30,20,95.75,95.815,95.75,95.815,90
20161201|2016-09-19 21:00,20,95.815,95.815,95.795,95.8,65
20161201|2016-09-19 21:30,20,95.8,95.8,95.775,95.79,27
20161201|2016-09-19 22:00,20,95.795,95.805,95.785,95.785,27
20161201|2016-09-19 22:30,20,95.795,95.81,95.795,95.81,27
20161201|2016-09-19 23:00,20,95.805,95.805,95.785,95.79,68
20161201|2016-09-19 23:30,20,95.795,95.8,95.765,95.765,81
20161201|2016-09-20 00:00,20,95.78,95.79,95.78,95.785,58
20161201|2016-09-20 00:30,20,95.785,95.795,95.78,95.78,79
20161201|2016-09-20 01:00,20,95.79,95.82,95.77,95.775,156
20161201|2016-09-20 01:30,20,95.765,95.78,95.58,95.59,696
20161201|2016-09-20 02:00,20,95.59,95.635,95.525,95.625,737
20161201|2016-09-20 02:30,20,95.63,95.645,95.585,95.615,283
20161201|2016-09-20 03:00,20,95.61,95.735,95.585,95.715,353
20161201|2016-09-20 03:30,20,95.72,95.745,95.695,95.72,221
20161201|2016-09-20 04:00,20,95.72,95.745,95.7,95.715,150
20161201|2016-09-20 04:30,20,95.725,95.745,95.7,95.725,113
20161201|2016-09-20 05:00,20,95.73,95.83,95.73,95.825,327
20161201|2016-09-20 05:30,20,95.82,95.86,95.805,95.83,354
20161201|2016-09-20 06:00,20,95.83,95.865,95.825,95.85,551
20161201|2016-09-20 06:30,20,95.85,95.89,95.805,95.805,308
20161201|2016-09-20 07:00,20,95.82,95.875,95.8,95.875,622
20161201|2016-09-20 07:30,20,95.865,95.885,95.785,95.86,658
20161201|2016-09-20 08:00,20,95.865,95.88,95.8,95.84,497
20161201|2016-09-20 08:30,20,95.835,95.875,95.815,95.83,1066
20161201|2016-09-20 09:00,20,95.83,95.88,95.8,95.835,1327
20161201|2016-09-20 09:30,20,95.835,95.92,95.815,95.92,1453
20161201|2016-09-20 10:00,20,95.915,95.93,95.87,95.88,879
20161201|2016-09-20 10:30,20,95.885,95.895,95.85,95.855,356
20161201|2016-09-20 11:00,20,95.86,95.92,95.86,95.905,616
20161201|2016-09-20 11:30,20,95.905,95.91,95.865,95.91,395
20161201|2016-09-20 12:00,20,95.905,95.915,95.88,95.89,202
20161201|2016-09-20 12:30,20,95.89,95.96,95.89,95.95,535
20161201|2016-09-20 13:00,20,95.945,95.955,95.93,95.945,335
20161201|2016-09-20 13:30,20,95.945,95.985,95.94,95.98,752
20161201|2016-09-20 14:00,20,95.98,95.98,95.925,95.945,680
20161201|2016-09-20 14:30,20,95.945,95.96,95.94,95.95,151
20161201|2016-09-20 15:00,20,95.945,95.98,95.94,95.97,95
20161201|2016-09-20 15:30,20,95.965,95.985,95.96,95.96,106
20161201|2016-09-20 19:00,21,95.945,95.985,95.94,95.95,127
20161201|2016-09-20 19:30,21,95.955,95.975,95.945,95.95,74
20161201|2016-09-20 20:00,21,95.955,95.975,95.93,95.93,152
20161201|2016-09-20 20:30,21,95.925,95.96,95.92,95.95,74
20161201|2016-09-20 21:00,21,95.945,95.955,95.93,95.95,74
20161201|2016-09-20 21:30,21,95.95,95.965,95.895,95.925,171
20161201|2016-09-20 22:00,21,95.92,95.98,95.915,95.97,89
20161201|2016-09-20 22:30,21,95.965,96,95.965,95.98,167
20161201|2016-09-20 23:00,21,95.995,96.305,95.975,96.205,979
20161201|2016-09-20 23:30,21,96.205,96.27,96.165,96.24,482
20161201|2016-09-21 00:00,21,96.235,96.29,96.23,96.265,256
20161201|2016-09-21 00:30,21,96.265,96.265,96.17,96.195,270
20161201|2016-09-21 01:00,21,96.2,96.25,96.19,96.215,531
20161201|2016-09-21 01:30,21,96.21,96.21,96.09,96.105,718
20161201|2016-09-21 02:00,21,96.11,96.14,95.995,96.05,627
20161201|2016-09-21 02:30,21,96.045,96.045,95.92,95.97,579
20161201|2016-09-21 03:00,21,95.965,96.01,95.94,95.99,303
20161201|2016-09-21 03:30,21,95.99,96.055,95.99,96.005,221
20161201|2016-09-21 04:00,21,96.015,96.025,95.98,96,98
20161201|2016-09-21 04:30,21,95.99,96,95.94,95.96,140
20161201|2016-09-21 05:00,21,95.955,95.955,95.885,95.91,716
20161201|2016-09-21 05:30,21,95.915,95.935,95.88,95.925,265
20161201|2016-09-21 06:00,21,95.925,95.97,95.92,95.945,208
20161201|2016-09-21 06:30,21,95.945,95.945,95.825,95.825,270
20161201|2016-09-21 07:00,21,95.82,95.845,95.78,95.82,811
20161201|2016-09-21 07:30,21,95.81,95.85,95.765,95.82,944
20161201|2016-09-21 08:00,21,95.81,95.865,95.8,95.855,592
20161201|2016-09-21 08:30,21,95.855,95.89,95.85,95.86,742
20161201|2016-09-21 09:00,21,95.865,95.915,95.86,95.88,352
20161201|2016-09-21 09:30,21,95.875,95.925,95.83,95.915,946
20161201|2016-09-21 10:00,21,95.91,95.95,95.815,95.83,529
20161201|2016-09-21 10:30,21,95.835,95.845,95.73,95.75,662
20161201|2016-09-21 11:00,21,95.74,95.78,95.725,95.75,414
20161201|2016-09-21 11:30,21,95.755,95.815,95.755,95.815,1165
20161201|2016-09-21 12:00,21,95.815,95.83,95.79,95.8,246
20161201|2016-09-21 12:30,21,95.805,95.985,95.77,95.97,1138
20161201|2016-09-21 13:00,21,95.93,96.01,95.32,95.725,6266
20161201|2016-09-21 13:30,21,95.74,96.01,95.59,95.645,4375
20161201|2016-09-21 14:00,21,95.645,95.695,95.505,95.565,1787
20161201|2016-09-21 14:30,21,95.55,95.565,95.45,95.485,568
20161201|2016-09-21 15:00,21,95.49,95.53,95.48,95.53,72
20161201|2016-09-21 15:30,21,95.5,95.505,95.445,95.445,82
20161201|2016-09-21 19:00,22,95.455,95.47,95.365,95.37,521
20161201|2016-09-21 19:30,22,95.37,95.385,95.34,95.38,285
20161201|2016-09-21 20:00,22,95.385,95.435,95.375,95.42,145
20161201|2016-09-21 20:30,22,95.415,95.48,95.4,95.48,169
20161201|2016-09-21 21:00,22,95.47,95.485,95.44,95.46,135
20161201|2016-09-21 21:30,22,95.465,95.49,95.46,95.47,92
20161201|2016-09-21 22:00,22,95.465,95.475,95.44,95.46,97
20161201|2016-09-21 22:30,22,95.46,95.46,95.43,95.43,36
20161201|2016-09-21 23:00,22,95.44,95.44,95.385,95.385,62
20161201|2016-09-21 23:30,22,95.395,95.4,95.365,95.37,120
20161201|2016-09-22 00:00,22,95.365,95.37,95.34,95.355,184
20161201|2016-09-22 00:30,22,95.355,95.39,95.335,95.39,144
20161201|2016-09-22 01:00,22,95.385,95.385,95.16,95.205,2633
20161201|2016-09-22 01:30,22,95.205,95.23,95.19,95.2,435
20161201|2016-09-22 02:00,22,95.2,95.2,95.09,95.155,1511
20161201|2016-09-22 02:30,22,95.15,95.245,95.145,95.23,397
20161201|2016-09-22 03:00,22,95.225,95.225,95.07,95.09,466
20161201|2016-09-22 03:30,22,95.09,95.17,95.08,95.15,548
20161201|2016-09-22 04:00,22,95.145,95.205,95.14,95.185,600
20161201|2016-09-22 04:30,22,95.185,95.195,95.13,95.155,208
20161201|2016-09-22 05:00,22,95.16,95.215,95.16,95.18,233
20161201|2016-09-22 05:30,22,95.17,95.19,95.13,95.165,241
20161201|2016-09-22 06:00,22,95.165,95.185,95.135,95.135,506
20161201|2016-09-22 06:30,22,95.145,95.15,95.12,95.12,450
20161201|2016-09-22 07:00,22,95.12,95.145,95.055,95.07,1794
20161201|2016-09-22 07:30,22,95.065,95.09,95.01,95.02,1255
20161201|2016-09-22 08:00,22,95.015,95.09,95.01,95.04,775
20161201|2016-09-22 08:30,22,95.035,95.035,94.95,95.015,2665
20161201|2016-09-22 09:00,22,94.99,95.09,94.96,95.05,1472
20161201|2016-09-22 09:30,22,95.05,95.095,95.02,95.095,901
20161201|2016-09-22 10:00,22,95.1,95.105,95.05,95.09,810
20161201|2016-09-22 10:30,22,95.085,95.175,95.085,95.16,458
20161201|2016-09-22 11:00,22,95.16,95.2,95.135,95.19,441
20161201|2016-09-22 11:30,22,95.2,95.225,95.145,95.185,543
20161201|2016-09-22 12:00,22,95.18,95.205,95.16,95.205,297
20161201|2016-09-22 12:30,22,95.2,95.27,95.185,95.26,570
20161201|2016-09-22 13:00,22,95.255,95.355,95.255,95.345,528
20161201|2016-09-22 13:30,22,95.35,95.4,95.335,95.38,1052
20161201|2016-09-22 14:00,22,95.38,95.38,95.335,95.34,223
20161201|2016-09-22 14:30,22,95.34,95.355,95.315,95.35,144
20161201|2016-09-22 15:00,22,95.355,95.355,95.33,95.335,67
20161201|2016-09-22 15:30,22,95.33,95.33,95.3,95.31,60
20161201|2016-09-22 19:00,23,95.31,95.37,95.28,95.37,143
20161201|2016-09-22 19:30,23,95.375,95.415,95.34,95.37,128
20161201|2016-09-22 20:00,23,95.37,95.44,95.345,95.435,146
20161201|2016-09-22 20:30,23,95.43,95.455,95.415,95.455,177
20161201|2016-09-22 21:00,23,95.45,95.485,95.44,95.445,531
20161201|2016-09-22 21:30,23,95.46,95.46,95.415,95.445,76
20161201|2016-09-22 22:00,23,95.455,95.49,95.45,95.465,72
20161201|2016-09-22 22:30,23,95.47,95.475,95.45,95.465,39
20161201|2016-09-22 23:00,23,95.465,95.48,95.46,95.465,38
20161201|2016-09-22 23:30,23,95.465,95.465,95.44,95.45,29
20161201|2016-09-23 00:00,23,95.455,95.465,95.425,95.43,84
20161201|2016-09-23 00:30,23,95.42,95.445,95.4,95.445,75
20161201|2016-09-23 01:00,23,95.445,95.45,95.39,95.39,206
20161201|2016-09-23 01:30,23,95.4,95.4,95.335,95.36,156
20161201|2016-09-23 02:00,23,95.36,95.37,95.315,95.335,428
20161201|2016-09-23 02:30,23,95.335,95.465,95.335,95.45,336
20161201|2016-09-23 03:00,23,95.445,95.45,95.39,95.415,306
20161201|2016-09-23 03:30,23,95.42,95.5,95.41,95.45,256
20161201|2016-09-23 04:00,23,95.44,95.445,95.385,95.39,193
20161201|2016-09-23 04:30,23,95.395,95.41,95.32,95.35,247
20161201|2016-09-23 05:00,23,95.35,95.365,95.32,95.34,335
20161201|2016-09-23 05:30,23,95.34,95.345,95.29,95.295,268
20161201|2016-09-23 06:00,23,95.29,95.38,95.29,95.375,427
20161201|2016-09-23 06:30,23,95.37,95.385,95.35,95.365,197
20161201|2016-09-23 07:00,23,95.36,95.385,95.315,95.33,409
20161201|2016-09-23 07:30,23,95.33,95.435,95.32,95.43,894
20161201|2016-09-23 08:00,23,95.43,95.605,95.43,95.545,1579
20161201|2016-09-23 08:30,23,95.545,95.55,95.435,95.49,1061
20161201|2016-09-23 09:00,23,95.48,95.485,95.425,95.465,953
20161201|2016-09-23 09:30,23,95.46,95.555,95.435,95.45,1880
20161201|2016-09-23 10:00,23,95.44,95.46,95.38,95.405,859
20161201|2016-09-23 10:30,23,95.405,95.46,95.375,95.44,732
20161201|2016-09-23 11:00,23,95.44,95.465,95.36,95.375,608
20161201|2016-09-23 11:30,23,95.375,95.39,95.35,95.37,459
20161201|2016-09-23 12:00,23,95.37,95.38,95.335,95.35,313
20161201|2016-09-23 12:30,23,95.355,95.385,95.33,95.365,415
20161201|2016-09-23 13:00,23,95.365,95.395,95.36,95.38,308
20161201|2016-09-23 13:30,23,95.385,95.405,95.38,95.39,453
20161201|2016-09-23 14:00,23,95.39,95.405,95.375,95.375,111
20161201|2016-09-23 14:30,23,95.375,95.42,95.365,95.42,116
20161201|2016-09-23 15:00,23,95.41,95.41,95.38,95.38,40
20161201|2016-09-23 15:30,23,95.385,95.41,95.37,95.41,63
20161201|2016-09-25 17:00,26,95.39,95.39,95.36,95.36,7
20161201|2016-09-25 17:30,26,95.37,95.37,95.355,95.355,2
20161201|2016-09-25 18:00,26,95.35,95.35,95.3,95.3,58
20161201|2016-09-25 18:30,26,95.3,95.3,95.3,95.3,4
20161201|2016-09-25 19:00,26,95.305,95.305,95.265,95.275,81
20161201|2016-09-25 19:30,26,95.275,95.335,95.275,95.33,73
20161201|2016-09-25 20:00,26,95.33,95.33,95.285,95.285,50
20161201|2016-09-25 20:30,26,95.31,95.33,95.3,95.325,48
20161201|2016-09-25 21:00,26,95.34,95.34,95.31,95.32,33
20161201|2016-09-25 21:30,26,95.33,95.37,95.33,95.355,29
20161201|2016-09-25 22:00,26,95.355,95.39,95.35,95.38,53
20161201|2016-09-25 22:30,26,95.37,95.39,95.355,95.355,15
20161201|2016-09-25 23:00,26,95.36,95.39,95.35,95.38,29
20161201|2016-09-25 23:30,26,95.395,95.4,95.385,95.39,21
20161201|2016-09-26 00:00,26,95.375,95.375,95.375,95.375,11
20161201|2016-09-26 00:30,26,95.4,95.41,95.34,95.37,97
20161201|2016-09-26 01:00,26,95.365,95.41,95.365,95.38,126
20161201|2016-09-26 01:30,26,95.385,95.445,95.385,95.42,250
20161201|2016-09-26 02:00,26,95.42,95.42,95.32,95.36,213
20161201|2016-09-26 02:30,26,95.375,95.395,95.325,95.375,223
20161201|2016-09-26 03:00,26,95.375,95.38,95.31,95.345,292
20161201|2016-09-26 03:30,26,95.33,95.34,95.295,95.325,142
20161201|2016-09-26 04:00,26,95.32,95.335,95.29,95.315,211
20161201|2016-09-26 04:30,26,95.315,95.33,95.27,95.315,226
20161201|2016-09-26 05:00,26,95.315,95.315,95.255,95.255,193
20161201|2016-09-26 05:30,26,95.25,95.275,95.23,95.27,212
20161201|2016-09-26 06:00,26,95.27,95.28,95.215,95.225,289
20161201|2016-09-26 06:30,26,95.24,95.245,95.145,95.15,471
20161201|2016-09-26 07:00,26,95.155,95.18,95.115,95.17,718
20161201|2016-09-26 07:30,26,95.175,95.215,95.12,95.145,438
20161201|2016-09-26 08:00,26,95.15,95.2,95.125,95.165,538
20161201|2016-09-26 08:30,26,95.16,95.235,95.145,95.225,555
20161201|2016-09-26 09:00,26,95.215,95.22,95.14,95.205,519
20161201|2016-09-26 09:30,26,95.205,95.205,95.08,95.08,550
20161201|2016-09-26 10:00,26,95.08,95.13,95.055,95.065,974
20161201|2016-09-26 10:30,26,95.06,95.08,95.02,95.08,820
20161201|2016-09-26 11:00,26,95.08,95.195,95.08,95.18,481
20161201|2016-09-26 11:30,26,95.175,95.235,95.165,95.195,743
20161201|2016-09-26 12:00,26,95.195,95.195,95.165,95.185,102
20161201|2016-09-26 12:30,26,95.185,95.2,95.15,95.16,134
20161201|2016-09-26 13:00,26,95.155,95.175,95.145,95.17,180
20161201|2016-09-26 13:30,26,95.175,95.225,95.16,95.2,304
20161201|2016-09-26 14:00,26,95.2,95.215,95.195,95.2,116
20161201|2016-09-26 14:30,26,95.195,95.21,95.175,95.2,87
20161201|2016-09-26 15:00,26,95.205,95.21,95.19,95.21,34
20161201|2016-09-26 15:30,26,95.205,95.21,95.185,95.185,11
20161201|2016-09-26 19:00,27,95.25,95.35,95.225,95.3,422
20161201|2016-09-26 19:30,27,95.31,95.325,95.29,95.3,72
20161201|2016-09-26 20:00,27,95.3,95.305,95.27,95.305,51
20161201|2016-09-26 20:30,27,95.305,95.325,95.23,95.27,106
20161201|2016-09-26 21:00,27,95.26,95.29,95.26,95.26,85
20161201|2016-09-26 21:30,27,95.28,95.29,95.26,95.27,42
20161201|2016-09-26 22:00,27,95.285,95.3,95.255,95.255,36
20161201|2016-09-26 22:30,27,95.255,95.28,95.255,95.275,12
20161201|2016-09-26 23:00,27,95.28,95.285,95.275,95.285,18
20161201|2016-09-26 23:30,27,95.27,95.27,95.265,95.265,2
20161201|2016-09-27 00:00,27,95.285,95.29,95.28,95.29,21
20161201|2016-09-27 00:30,27,95.295,95.295,95.26,95.27,33
20161201|2016-09-27 01:00,27,95.28,95.31,95.27,95.27,172
20161201|2016-09-27 01:30,27,95.265,95.295,95.255,95.27,74
20161201|2016-09-27 02:00,27,95.28,95.29,95.165,95.18,368
20161201|2016-09-27 02:30,27,95.19,95.23,95.145,95.21,268
20161201|2016-09-27 03:00,27,95.22,95.275,95.2,95.275,265
20161201|2016-09-27 03:30,27,95.265,95.33,95.26,95.3,217
20161201|2016-09-27 04:00,27,95.305,95.315,95.23,95.25,274
20161201|2016-09-27 04:30,27,95.24,95.275,95.23,95.25,174
20161201|2016-09-27 05:00,27,95.25,95.28,95.24,95.25,174
20161201|2016-09-27 05:30,27,95.25,95.255,95.22,95.22,125
20161201|2016-09-27 06:00,27,95.22,95.29,95.21,95.285,207
20161201|2016-09-27 06:30,27,95.285,95.34,95.27,95.32,289
20161201|2016-09-27 07:00,27,95.325,95.475,95.3,95.465,1679
20161201|2016-09-27 07:30,27,95.465,95.54,95.465,95.495,1600
20161201|2016-09-27 08:00,27,95.495,95.555,95.475,95.485,749
20161201|2016-09-27 08:30,27,95.48,95.52,95.39,95.425,725
20161201|2016-09-27 09:00,27,95.42,95.51,95.375,95.47,648
20161201|2016-09-27 09:30,27,95.465,95.58,95.465,95.54,878
20161201|2016-09-27 10:00,27,95.545,95.575,95.525,95.56,607
20161201|2016-09-27 10:30,27,95.565,95.57,95.475,95.48,280
20161201|2016-09-27 11:00,27,95.48,95.495,95.39,95.41,552
20161201|2016-09-27 11:30,27,95.41,95.425,95.345,95.36,257
20161201|2016-09-27 12:00,27,95.365,95.365,95.31,95.315,642
20161201|2016-09-27 12:30,27,95.315,95.34,95.295,95.335,693
20161201|2016-09-27 13:00,27,95.34,95.37,95.33,95.34,272
20161201|2016-09-27 13:30,27,95.34,95.34,95.3,95.32,440
20161201|2016-09-27 14:00,27,95.315,95.355,95.305,95.355,120
20161201|2016-09-27 14:30,27,95.355,95.36,95.32,95.33,70
20161201|2016-09-27 15:00,27,95.325,95.36,95.325,95.36,14
20161201|2016-09-27 15:30,27,95.355,95.36,95.34,95.34,54
20161201|2016-09-27 19:00,28,95.39,95.435,95.38,95.415,303
20161201|2016-09-27 19:30,28,95.41,95.44,95.38,95.42,79
20161201|2016-09-27 20:00,28,95.43,95.475,95.425,95.43,106
20161201|2016-09-27 20:30,28,95.44,95.485,95.43,95.46,71
20161201|2016-09-27 21:00,28,95.465,95.475,95.455,95.47,115
20161201|2016-09-27 21:30,28,95.48,95.505,95.475,95.495,78
20161201|2016-09-27 22:00,28,95.495,95.505,95.445,95.45,61
20161201|2016-09-27 22:30,28,95.44,95.45,95.435,95.435,58
20161201|2016-09-27 23:00,28,95.455,95.47,95.455,95.47,20
20161201|2016-09-27 23:30,28,95.47,95.475,95.45,95.45,13
20161201|2016-09-28 00:00,28,95.455,95.47,95.45,95.47,39
20161201|2016-09-28 00:30,28,95.465,95.465,95.415,95.42,49
20161201|2016-09-28 01:00,28,95.425,95.48,95.405,95.46,249
20161201|2016-09-28 01:30,28,95.45,95.525,95.44,95.485,180
20161201|2016-09-28 02:00,28,95.49,95.62,95.48,95.61,882
20161201|2016-09-28 02:30,28,95.605,95.625,95.575,95.58,562
20161201|2016-09-28 03:00,28,95.58,95.585,95.5,95.51,489
20161201|2016-09-28 03:30,28,95.515,95.55,95.47,95.475,256
20161201|2016-09-28 04:00,28,95.49,95.49,95.435,95.47,463
20161201|2016-09-28 04:30,28,95.47,95.49,95.46,95.47,88
20161201|2016-09-28 05:00,28,95.475,95.49,95.45,95.49,247
20161201|2016-09-28 05:30,28,95.495,95.505,95.435,95.435,150
20161201|2016-09-28 06:00,28,95.435,95.475,95.43,95.455,314
20161201|2016-09-28 06:30,28,95.455,95.485,95.41,95.41,168
20161201|2016-09-28 07:00,28,95.41,95.43,95.335,95.37,595
20161201|2016-09-28 07:30,28,95.37,95.4,95.285,95.355,912
20161201|2016-09-28 08:00,28,95.36,95.46,95.345,95.435,544
20161201|2016-09-28 08:30,28,95.445,95.465,95.38,95.45,536
20161201|2016-09-28 09:00,28,95.44,95.48,95.4,95.425,349
20161201|2016-09-28 09:30,28,95.415,95.645,95.395,95.62,1230
20161201|2016-09-28 10:00,28,95.62,95.66,95.57,95.575,1422
20161201|2016-09-28 10:30,28,95.57,95.595,95.53,95.545,204
20161201|2016-09-28 11:00,28,95.545,95.58,95.5,95.525,585
20161201|2016-09-28 11:30,28,95.525,95.54,95.455,95.46,263
20161201|2016-09-28 12:00,28,95.465,95.5,95.465,95.5,207
20161201|2016-09-28 12:30,28,95.5,95.5,95.43,95.44,292
20161201|2016-09-28 13:00,28,95.44,95.44,95.345,95.375,971
20161201|2016-09-28 13:30,28,95.37,95.395,95.295,95.335,755
20161201|2016-09-28 14:00,28,95.335,95.37,95.33,95.37,301
20161201|2016-09-28 14:30,28,95.365,95.385,95.345,95.36,391
20161201|2016-09-28 15:00,28,95.355,95.36,95.335,95.35,131
20161201|2016-09-28 15:30,28,95.35,95.35,95.305,95.305,45
20161201|2016-09-28 19:00,29,95.315,95.34,95.31,95.31,179
20161201|2016-09-28 19:30,29,95.31,95.315,95.28,95.295,163
20161201|2016-09-28 20:00,29,95.295,95.365,95.29,95.365,101
20161201|2016-09-28 20:30,29,95.37,95.375,95.345,95.375,98
20161201|2016-09-28 21:00,29,95.37,95.37,95.345,95.35,36
20161201|2016-09-28 21:30,29,95.355,95.39,95.355,95.375,39
20161201|2016-09-28 22:00,29,95.355,95.355,95.325,95.35,38
20161201|2016-09-28 22:30,29,95.33,95.355,95.33,95.355,13
20161201|2016-09-28 23:00,29,95.33,95.38,95.33,95.38,111
20161201|2016-09-28 23:30,29,95.37,95.38,95.355,95.38,23
20161201|2016-09-29 00:00,29,95.38,95.4,95.365,95.39,60
20161201|2016-09-29 00:30,29,95.395,95.425,95.395,95.425,95
20161201|2016-09-29 01:00,29,95.425,95.505,95.42,95.48,272
20161201|2016-09-29 01:30,29,95.475,95.48,95.42,95.46,239
20161201|2016-09-29 02:00,29,95.455,95.465,95.405,95.44,172
20161201|2016-09-29 02:30,29,95.415,95.46,95.39,95.45,215
20161201|2016-09-29 03:00,29,95.45,95.465,95.405,95.415,155
20161201|2016-09-29 03:30,29,95.415,95.505,95.415,95.49,213
20161201|2016-09-29 04:00,29,95.49,95.49,95.45,95.465,168
20161201|2016-09-29 04:30,29,95.46,95.5,95.435,95.495,131
20161201|2016-09-29 05:00,29,95.49,95.49,95.45,95.455,115
20161201|2016-09-29 05:30,29,95.46,95.485,95.435,95.435,110
20161201|2016-09-29 06:00,29,95.44,95.45,95.38,95.43,184
20161201|2016-09-29 06:30,29,95.43,95.43,95.37,95.395,216
20161201|2016-09-29 07:00,29,95.39,95.435,95.375,95.42,348
20161201|2016-09-29 07:30,29,95.425,95.58,95.425,95.575,1100
20161201|2016-09-29 08:00,29,95.575,95.625,95.515,95.515,985
20161201|2016-09-29 08:30,29,95.51,95.54,95.48,95.5,645
20161201|2016-09-29 09:00,29,95.5,95.525,95.325,95.37,1340
20161201|2016-09-29 09:30,29,95.375,95.435,95.33,95.415,1055
20161201|2016-09-29 10:00,29,95.415,95.47,95.33,95.335,1393
20161201|2016-09-29 10:30,29,95.335,95.345,95.295,95.3,806
20161201|2016-09-29 11:00,29,95.31,95.315,95.245,95.3,1048
20161201|2016-09-29 11:30,29,95.295,95.42,95.255,95.41,940
20161201|2016-09-29 12:00,29,95.405,95.515,95.39,95.46,1403
20161201|2016-09-29 12:30,29,95.46,95.55,95.445,95.54,753
20161201|2016-09-29 13:00,29,95.535,95.565,95.505,95.53,654
20161201|2016-09-29 13:30,29,95.525,95.53,95.46,95.475,531
20161201|2016-09-29 14:00,29,95.475,95.49,95.455,95.455,207
20161201|2016-09-29 14:30,29,95.46,95.475,95.445,95.445,287
20161201|2016-09-29 15:00,29,95.45,95.46,95.42,95.43,56
20161201|2016-09-29 15:30,29,95.43,95.43,95.415,95.415,23
20161201|2016-09-29 19:00,30,95.47,95.505,95.47,95.495,110
20161201|2016-09-29 19:30,30,95.49,95.55,95.48,95.54,204
20161201|2016-09-29 20:00,30,95.55,95.55,95.48,95.48,70
20161201|2016-09-29 20:30,30,95.485,95.5,95.475,95.475,26
20161201|2016-09-29 21:00,30,95.47,95.47,95.445,95.455,32
20161201|2016-09-29 21:30,30,95.455,95.495,95.445,95.495,41
20161201|2016-09-29 22:00,30,95.5,95.59,95.49,95.55,465
20161201|2016-09-29 22:30,30,95.545,95.555,95.51,95.515,189
20161201|2016-09-29 23:00,30,95.515,95.525,95.495,95.5,49
20161201|2016-09-29 23:30,30,95.5,95.5,95.47,95.47,30
20161201|2016-09-30 00:00,30,95.475,95.495,95.47,95.48,30
20161201|2016-09-30 00:30,30,95.47,95.485,95.46,95.48,58
20161201|2016-09-30 01:00,30,95.47,95.485,95.39,95.41,374
20161201|2016-09-30 01:30,30,95.41,95.515,95.405,95.485,328
20161201|2016-09-30 02:00,30,95.495,95.765,95.47,95.7,2050
20161201|2016-09-30 02:30,30,95.7,95.73,95.625,95.66,544
20161201|2016-09-30 03:00,30,95.66,95.685,95.635,95.655,215
20161201|2016-09-30 03:30,30,95.645,95.675,95.615,95.675,276
20161201|2016-09-30 04:00,30,95.67,95.715,95.64,95.675,232
20161201|2016-09-30 04:30,30,95.695,95.75,95.675,95.725,1149
20161201|2016-09-30 05:00,30,95.72,95.74,95.68,95.7,356
20161201|2016-09-30 05:30,30,95.7,95.8,95.7,95.79,510
20161201|2016-09-30 06:00,30,95.795,95.805,95.73,95.73,271
20161201|2016-09-30 06:30,30,95.735,95.845,95.73,95.84,459
20161201|2016-09-30 07:00,30,95.83,95.895,95.83,95.875,1527
20161201|2016-09-30 07:30,30,95.865,95.87,95.67,95.67,2855
20161201|2016-09-30 08:00,30,95.665,95.715,95.42,95.445,2883
20161201|2016-09-30 08:30,30,95.44,95.485,95.405,95.485,1800
20161201|2016-09-30 09:00,30,95.48,95.575,95.475,95.49,2639
20161201|2016-09-30 09:30,30,95.485,95.505,95.35,95.35,1852
20161201|2016-09-30 10:00,30,95.355,95.41,95.25,95.3,2383
20161201|2016-09-30 10:30,30,95.305,95.345,95.265,95.315,816
20161201|2016-09-30 11:00,30,95.315,95.36,95.285,95.315,1076
20161201|2016-09-30 11:30,30,95.315,95.495,95.305,95.465,2706
20161201|2016-09-30 12:00,30,95.46,95.47,95.425,95.47,730
20161201|2016-09-30 12:30,30,95.475,95.485,95.385,95.435,1093
20161201|2016-09-30 13:00,30,95.43,95.435,95.405,95.425,602
20161201|2016-09-30 13:30,30,95.42,95.445,95.38,95.39,770
20161201|2016-09-30 14:00,30,95.39,95.405,95.355,95.4,401
20161201|2016-09-30 14:30,30,95.395,95.435,95.39,95.435,222
20161201|2016-09-30 15:00,30,95.43,95.44,95.365,95.37,101
20161201|2016-09-30 15:30,30,95.385,95.395,95.355,95.39,131
20161201|2016-10-02 17:00,3,95.435,95.455,95.4,95.455,106
20161201|2016-10-02 17:30,3,95.435,95.47,95.435,95.47,6
20161201|2016-10-02 18:00,3,95.47,95.485,95.465,95.48,59
20161201|2016-10-02 18:30,3,95.48,95.515,95.46,95.5,85
20161201|2016-10-02 19:00,3,95.51,95.51,95.465,95.475,89
20161201|2016-10-02 19:30,3,95.485,95.495,95.455,95.465,95
20161201|2016-10-02 20:00,3,95.47,95.48,95.455,95.455,36
20161201|2016-10-02 20:30,3,95.455,95.525,95.435,95.44,234
20161201|2016-10-02 21:00,3,95.435,95.48,95.415,95.46,59
20161201|2016-10-02 21:30,3,95.46,95.49,95.46,95.485,51
20161201|2016-10-02 22:00,3,95.47,95.47,95.45,95.45,34
20161201|2016-10-02 22:30,3,95.45,95.455,95.445,95.445,24
20161201|2016-10-02 23:00,3,95.45,95.455,95.445,95.455,36
20161201|2016-10-02 23:30,3,95.46,95.47,95.45,95.46,62
20161201|2016-10-03 00:00,3,95.44,95.46,95.435,95.455,47
20161201|2016-10-03 00:30,3,95.46,95.495,95.46,95.485,59
20161201|2016-10-03 01:00,3,95.485,95.495,95.445,95.45,133
20161201|2016-10-03 01:30,3,95.455,95.495,95.445,95.495,275
20161201|2016-10-03 02:00,3,95.495,95.56,95.49,95.53,477
20161201|2016-10-03 02:30,3,95.53,95.55,95.46,95.525,343
20161201|2016-10-03 03:00,3,95.53,95.53,95.46,95.46,120
20161201|2016-10-03 03:30,3,95.46,95.49,95.445,95.475,248
20161201|2016-10-03 04:00,3,95.475,95.51,95.465,95.495,81
20161201|2016-10-03 04:30,3,95.48,95.48,95.43,95.445,138
20161201|2016-10-03 05:00,3,95.445,95.465,95.42,95.425,93
20161201|2016-10-03 05:30,3,95.425,95.43,95.39,95.4,115
20161201|2016-10-03 06:00,3,95.405,95.46,95.4,95.435,181
20161201|2016-10-03 06:30,3,95.44,95.485,95.44,95.45,209
20161201|2016-10-03 07:00,3,95.445,95.485,95.44,95.46,398
20161201|2016-10-03 07:30,3,95.46,95.485,95.425,95.47,273
20161201|2016-10-03 08:00,3,95.47,95.545,95.465,95.525,580
20161201|2016-10-03 08:30,3,95.525,95.595,95.52,95.58,646
20161201|2016-10-03 09:00,3,95.58,95.735,95.57,95.685,3098
20161201|2016-10-03 09:30,3,95.69,95.7,95.595,95.64,1553
20161201|2016-10-03 10:00,3,95.64,95.67,95.61,95.665,600
20161201|2016-10-03 10:30,3,95.67,95.67,95.63,95.66,1082
20161201|2016-10-03 11:00,3,95.67,95.68,95.625,95.63,551
20161201|2016-10-03 11:30,3,95.625,95.65,95.595,95.595,634
20161201|2016-10-03 12:00,3,95.595,95.63,95.59,95.6,625
20161201|2016-10-03 12:30,3,95.6,95.615,95.57,95.57,639
20161201|2016-10-03 13:00,3,95.57,95.59,95.56,95.585,437
20161201|2016-10-03 13:30,3,95.6,95.61,95.57,95.59,474
20161201|2016-10-03 14:00,3,95.595,95.6,95.585,95.595,150
20161201|2016-10-03 14:30,3,95.6,95.625,95.57,95.625,195
20161201|2016-10-03 15:00,3,95.62,95.625,95.615,95.625,47
20161201|2016-10-03 15:30,3,95.625,95.65,95.625,95.635,89
20161201|2016-10-03 19:00,4,95.665,95.73,95.66,95.72,254
20161201|2016-10-03 19:30,4,95.715,95.745,95.7,95.725,153
20161201|2016-10-03 20:00,4,95.735,95.735,95.695,95.72,95
20161201|2016-10-03 20:30,4,95.725,95.78,95.72,95.775,370
20161201|2016-10-03 21:00,4,95.775,95.85,95.77,95.85,335
20161201|2016-10-03 21:30,4,95.84,95.845,95.81,95.815,209
20161201|2016-10-03 22:00,4,95.815,95.815,95.79,95.8,77
20161201|2016-10-03 22:30,4,95.8,95.81,95.78,95.8,36
20161201|2016-10-03 23:00,4,95.8,95.81,95.775,95.775,69
20161201|2016-10-03 23:30,4,95.785,95.83,95.785,95.81,58
20161201|2016-10-04 00:00,4,95.82,95.82,95.78,95.79,40
20161201|2016-10-04 00:30,4,95.78,95.86,95.78,95.85,155
20161201|2016-10-04 01:00,4,95.845,95.915,95.845,95.905,639
20161201|2016-10-04 01:30,4,95.9,96.06,95.89,96.045,1033
20161201|2016-10-04 02:00,4,96.045,96.13,96.035,96.1,1240
20161201|2016-10-04 02:30,4,96.1,96.11,96.035,96.06,476
20161201|2016-10-04 03:00,4,96.06,96.065,96.01,96.025,237
20161201|2016-10-04 03:30,4,96.02,96.06,96.01,96.06,275
20161201|2016-10-04 04:00,4,96.065,96.125,96.045,96.11,291
20161201|2016-10-04 04:30,4,96.11,96.21,96.11,96.175,731
20161201|2016-10-04 05:00,4,96.175,96.18,96.135,96.14,184
20161201|2016-10-04 05:30,4,96.15,96.15,96.075,96.08,264
20161201|2016-10-04 06:00,4,96.08,96.145,96.065,96.135,325
20161201|2016-10-04 06:30,4,96.135,96.17,96.105,96.17,247
20161201|2016-10-04 07:00,4,96.17,96.26,96.17,96.245,2354
20161201|2016-10-04 07:30,4,96.24,96.26,96.085,96.155,1484
20161201|2016-10-04 08:00,4,96.15,96.21,96.135,96.2,765
20161201|2016-10-04 08:30,4,96.195,96.225,96.115,96.225,882
20161201|2016-10-04 09:00,4,96.22,96.39,96.205,96.335,3795
20161201|2016-10-04 09:30,4,96.33,96.37,96.265,96.275,1794
20161201|2016-10-04 10:00,4,96.27,96.305,96.23,96.295,1520
20161201|2016-10-04 10:30,4,96.3,96.3,95.79,95.955,8131
20161201|2016-10-04 11:00,4,95.95,96.2,95.935,96.12,7239
20161201|2016-10-04 11:30,4,96.12,96.215,96.105,96.17,1725
20161201|2016-10-04 12:00,4,96.165,96.2,96.035,96.105,1718
20161201|2016-10-04 12:30,4,96.105,96.11,96.025,96.08,873
20161201|2016-10-04 13:00,4,96.085,96.14,96.08,96.115,362
20161201|2016-10-04 13:30,4,96.11,96.145,96.07,96.145,946
20161201|2016-10-04 14:00,4,96.145,96.145,96.075,96.08,271
20161201|2016-10-04 14:30,4,96.085,96.11,96.065,96.1,196
20161201|2016-10-04 15:00,4,96.105,96.11,96.08,96.1,117
20161201|2016-10-04 15:30,4,96.1,96.11,96.075,96.085,71
20161201|2016-10-04 19:00,5,96.08,96.085,96.03,96.035,122
20161201|2016-10-04 19:30,5,96.045,96.055,96.015,96.055,54
20161201|2016-10-04 20:00,5,96.055,96.07,96.05,96.05,42
20161201|2016-10-04 20:30,5,96.03,96.04,95.965,95.965,140
20161201|2016-10-04 21:00,5,95.98,95.99,95.94,95.99,163
20161201|2016-10-04 21:30,5,95.98,96,95.96,95.995,48
20161201|2016-10-04 22:00,5,96.005,96.02,96,96.02,82
20161201|2016-10-04 22:30,5,96.02,96.02,95.97,95.975,26
20161201|2016-10-04 23:00,5,95.975,95.975,95.965,95.975,117
20161201|2016-10-04 23:30,5,95.97,96.015,95.955,96.01,170
20161201|2016-10-05 00:00,5,96.005,96.015,96,96.01,69
20161201|2016-10-05 00:30,5,96.01,96.055,96.01,96.015,203
20161201|2016-10-05 01:00,5,96.035,96.055,95.98,96.02,576
20161201|2016-10-05 01:30,5,96.005,96.095,95.98,96.065,376
20161201|2016-10-05 02:00,5,96.065,96.07,95.955,96.015,1017
20161201|2016-10-05 02:30,5,96.015,96.06,95.99,96.01,409
20161201|2016-10-05 03:00,5,96.005,96.02,95.97,95.995,549
20161201|2016-10-05 03:30,5,95.995,96.025,95.96,95.965,510
20161201|2016-10-05 04:00,5,95.96,96.03,95.95,95.995,390
20161201|2016-10-05 04:30,5,95.99,96.075,95.96,96.045,458
20161201|2016-10-05 05:00,5,96.05,96.09,96.04,96.055,267
20161201|2016-10-05 05:30,5,96.055,96.075,96.04,96.055,361
20161201|2016-10-05 06:00,5,96.05,96.055,96.015,96.015,452
20161201|2016-10-05 06:30,5,96.025,96.1,96.015,96.08,367
20161201|2016-10-05 07:00,5,96.085,96.145,96.05,96.11,827
20161201|2016-10-05 07:30,5,96.105,96.13,96.055,96.09,782
20161201|2016-10-05 08:00,5,96.09,96.12,96.045,96.07,862
20161201|2016-10-05 08:30,5,96.07,96.11,96.045,96.065,1286
20161201|2016-10-05 09:00,5,96.065,96.31,96.065,96.23,4318
20161201|2016-10-05 09:30,5,96.225,96.27,96.195,96.205,1458
20161201|2016-10-05 10:00,5,96.2,96.225,96.1,96.13,1639
20161201|2016-10-05 10:30,5,96.125,96.225,96.115,96.21,800
20161201|2016-10-05 11:00,5,96.215,96.22,96.155,96.155,782
20161201|2016-10-05 11:30,5,96.155,96.175,96.125,96.145,356
20161201|2016-10-05 12:00,5,96.14,96.17,96.115,96.13,296
20161201|2016-10-05 12:30,5,96.13,96.13,96.045,96.08,744
20161201|2016-10-05 13:00,5,96.085,96.105,96.075,96.085,391
20161201|2016-10-05 13:30,5,96.085,96.125,96.085,96.125,1303
20161201|2016-10-05 14:00,5,96.125,96.14,96.09,96.14,291
20161201|2016-10-05 14:30,5,96.14,96.155,96.13,96.155,328
20161201|2016-10-05 15:00,5,96.155,96.16,96.125,96.125,183
20161201|2016-10-05 15:30,5,96.125,96.135,96.12,96.12,72
20161201|2016-10-05 19:00,6,96.135,96.18,96.115,96.16,114
20161201|2016-10-05 19:30,6,96.125,96.17,96.125,96.155,37
20161201|2016-10-05 20:00,6,96.17,96.2,96.16,96.19,48
20161201|2016-10-05 20:30,6,96.19,96.19,96.17,96.17,39
20161201|2016-10-05 21:00,6,96.16,96.17,96.15,96.17,14
20161201|2016-10-05 21:30,6,96.15,96.18,96.15,96.175,42
20161201|2016-10-05 22:00,6,96.17,96.17,96.145,96.16,51
20161201|2016-10-05 22:30,6,96.16,96.2,96.155,96.19,67
20161201|2016-10-05 23:00,6,96.19,96.22,96.18,96.2,75
20161201|2016-10-05 23:30,6,96.2,96.225,96.19,96.225,125
20161201|2016-10-06 00:00,6,96.235,96.245,96.215,96.225,74
20161201|2016-10-06 00:30,6,96.225,96.24,96.21,96.215,58
20161201|2016-10-06 01:00,6,96.22,96.3,96.215,96.265,250
20161201|2016-10-06 01:30,6,96.28,96.29,96.245,96.265,200
20161201|2016-10-06 02:00,6,96.26,96.34,96.225,96.34,602
20161201|2016-10-06 02:30,6,96.335,96.35,96.28,96.28,674
20161201|2016-10-06 03:00,6,96.29,96.29,96.185,96.235,682
20161201|2016-10-06 03:30,6,96.235,96.29,96.23,96.275,253
20161201|2016-10-06 04:00,6,96.285,96.325,96.26,96.325,218
20161201|2016-10-06 04:30,6,96.325,96.375,96.31,96.355,526
20161201|2016-10-06 05:00,6,96.35,96.365,96.31,96.31,265
20161201|2016-10-06 05:30,6,96.305,96.335,96.28,96.325,303
20161201|2016-10-06 06:00,6,96.325,96.405,96.325,96.4,803
20161201|2016-10-06 06:30,6,96.4,96.44,96.35,96.405,902
20161201|2016-10-06 07:00,6,96.4,96.445,96.38,96.445,996
20161201|2016-10-06 07:30,6,96.445,96.48,96.415,96.465,1307
20161201|2016-10-06 08:00,6,96.465,96.545,96.45,96.475,1345
20161201|2016-10-06 08:30,6,96.465,96.505,96.43,96.5,1410
20161201|2016-10-06 09:00,6,96.495,96.54,96.44,96.53,1128
20161201|2016-10-06 09:30,6,96.535,96.61,96.51,96.555,1853
20161201|2016-10-06 10:00,6,96.55,96.635,96.54,96.54,1552
20161201|2016-10-06 10:30,6,96.545,96.665,96.515,96.6,2967
20161201|2016-10-06 11:00,6,96.6,96.6,96.525,96.56,924
20161201|2016-10-06 11:30,6,96.555,96.615,96.55,96.58,892
20161201|2016-10-06 12:00,6,96.58,96.605,96.56,96.575,440
20161201|2016-10-06 12:30,6,96.58,96.63,96.58,96.63,785
20161201|2016-10-06 13:00,6,96.63,96.66,96.625,96.655,402
20161201|2016-10-06 13:30,6,96.65,96.785,96.65,96.78,2217
20161201|2016-10-06 14:00,6,96.78,96.785,96.725,96.725,604
20161201|2016-10-06 14:30,6,96.725,96.73,96.68,96.69,539
20161201|2016-10-06 15:00,6,96.685,96.705,96.67,96.705,137
20161201|2016-10-06 15:30,6,96.705,96.705,96.655,96.655,86
20161201|2016-10-06 19:00,7,96.85,96.9,96.79,96.815,819
20161201|2016-10-06 19:30,7,96.825,96.945,96.825,96.935,215
20161201|2016-10-06 20:00,7,96.94,97.05,96.91,96.975,1254
20161201|2016-10-06 20:30,7,96.975,97.015,96.9,96.95,280
20161201|2016-10-06 21:00,7,96.945,96.965,96.885,96.895,203
20161201|2016-10-06 21:30,7,96.9,96.97,96.9,96.955,77
20161201|2016-10-06 22:00,7,96.98,97.065,96.98,97.035,260
20161201|2016-10-06 22:30,7,97.04,97.065,97.01,97.05,443
20161201|2016-10-06 23:00,7,97.045,97.05,97.015,97.04,86
20161201|2016-10-06 23:30,7,97.03,97.05,97.015,97.035,38
20161201|2016-10-07 00:00,7,97.01,97.05,96.99,96.995,145
20161201|2016-10-07 00:30,7,96.985,97.01,96.975,96.975,91
20161201|2016-10-07 01:00,7,96.99,97.02,96.955,97,517
20161201|2016-10-07 01:30,7,97.005,97.085,97,97.05,890
20161201|2016-10-07 02:00,7,97.045,97.11,97.04,97.105,1237
20161201|2016-10-07 02:30,7,97.105,97.105,97.04,97.055,495
20161201|2016-10-07 03:00,7,97.05,97.075,97.02,97.05,1070
20161201|2016-10-07 03:30,7,97.045,97.07,96.965,96.975,627
20161201|2016-10-07 04:00,7,96.98,97.08,96.98,97.065,548
20161201|2016-10-07 04:30,7,97.06,97.145,97.03,97.125,842
20161201|2016-10-07 05:00,7,97.135,97.215,97.045,97.07,1926
20161201|2016-10-07 05:30,7,97.075,97.075,96.97,96.975,1392
20161201|2016-10-07 06:00,7,96.975,97.02,96.97,97.01,1028
20161201|2016-10-07 06:30,7,97.01,97.04,96.945,96.96,818
20161201|2016-10-07 07:00,7,96.955,97.055,96.905,97.025,1450
20161201|2016-10-07 07:30,7,97.015,97.135,96.65,96.675,7043
20161201|2016-10-07 08:00,7,96.685,96.735,96.445,96.525,4069
20161201|2016-10-07 08:30,7,96.515,96.63,96.405,96.53,3375
20161201|2016-10-07 09:00,7,96.525,96.63,96.455,96.59,1961
20161201|2016-10-07 09:30,7,96.59,96.63,96.47,96.6,2130
20161201|2016-10-07 10:00,7,96.59,96.71,96.58,96.71,1175
20161201|2016-10-07 10:30,7,96.71,96.91,96.71,96.845,3049
20161201|2016-10-07 11:00,7,96.845,96.875,96.795,96.845,2554
20161201|2016-10-07 11:30,7,96.845,96.88,96.68,96.69,1927
20161201|2016-10-07 12:00,7,96.695,96.735,96.665,96.705,920
20161201|2016-10-07 12:30,7,96.7,96.715,96.66,96.705,939
20161201|2016-10-07 13:00,7,96.7,96.715,96.665,96.7,672
20161201|2016-10-07 13:30,7,96.69,96.715,96.65,96.655,936
20161201|2016-10-07 14:00,7,96.65,96.65,96.55,96.555,738
20161201|2016-10-07 14:30,7,96.55,96.58,96.535,96.545,903
20161201|2016-10-07 15:00,7,96.55,96.55,96.515,96.53,153
20161201|2016-10-07 15:30,7,96.52,96.54,96.5,96.5,45
20161201|2016-10-09 17:00,10,96.52,96.58,96.52,96.555,78
20161201|2016-10-09 17:30,10,96.565,96.565,96.555,96.555,5
20161201|2016-10-09 18:00,10,96.565,96.565,96.51,96.515,9
20161201|2016-10-09 18:30,10,96.53,96.55,96.515,96.535,24
20161201|2016-10-09 19:00,10,96.54,96.555,96.525,96.54,105
20161201|2016-10-09 19:30,10,96.54,96.54,96.485,96.485,40
20161201|2016-10-09 20:00,10,96.49,96.525,96.485,96.515,87
20161201|2016-10-09 20:30,10,96.52,96.6,96.52,96.595,125
20161201|2016-10-09 21:00,10,96.595,96.595,96.55,96.56,64
20161201|2016-10-09 21:30,10,96.56,96.585,96.55,96.58,52
20161201|2016-10-09 22:00,10,96.59,96.605,96.55,96.55,45
20161201|2016-10-09 22:30,10,96.565,96.57,96.555,96.565,26
20161201|2016-10-09 23:00,10,96.555,96.57,96.55,96.57,15
20161201|2016-10-09 23:30,10,96.555,96.565,96.54,96.56,46
20161201|2016-10-10 00:00,10,96.575,96.615,96.575,96.615,86
20161201|2016-10-10 00:30,10,96.635,96.64,96.615,96.63,49
20161201|2016-10-10 01:00,10,96.635,96.705,96.615,96.675,268
20161201|2016-10-10 01:30,10,96.67,96.715,96.665,96.705,522
20161201|2016-10-10 02:00,10,96.705,96.775,96.7,96.755,643
20161201|2016-10-10 02:30,10,96.755,96.755,96.655,96.665,525
20161201|2016-10-10 03:00,10,96.68,96.695,96.655,96.665,727
20161201|2016-10-10 03:30,10,96.665,96.67,96.62,96.635,413
20161201|2016-10-10 04:00,10,96.635,96.7,96.635,96.685,300
20161201|2016-10-10 04:30,10,96.69,96.715,96.69,96.71,313
20161201|2016-10-10 05:00,10,96.705,96.745,96.695,96.73,246
20161201|2016-10-10 05:30,10,96.735,96.75,96.73,96.735,450
20161201|2016-10-10 06:00,10,96.73,96.775,96.72,96.765,310
20161201|2016-10-10 06:30,10,96.76,96.8,96.75,96.8,452
20161201|2016-10-10 07:00,10,96.795,96.83,96.795,96.81,357
20161201|2016-10-10 07:30,10,96.81,96.845,96.78,96.835,822
20161201|2016-10-10 08:00,10,96.83,96.87,96.825,96.855,803
20161201|2016-10-10 08:30,10,96.855,96.875,96.815,96.855,1084
20161201|2016-10-10 09:00,10,96.86,96.88,96.785,96.795,838
20161201|2016-10-10 09:30,10,96.79,96.79,96.72,96.775,1215
20161201|2016-10-10 10:00,10,96.775,96.83,96.775,96.83,593
20161201|2016-10-10 10:30,10,96.83,96.83,96.77,96.77,366
20161201|2016-10-10 11:00,10,96.77,96.825,96.76,96.82,491
20161201|2016-10-10 11:30,10,96.815,96.89,96.815,96.88,478
20161201|2016-10-10 12:00,10,96.885,96.945,96.885,96.935,509
20161201|2016-10-10 12:30,10,96.93,96.965,96.9,96.94,1032
20161201|2016-10-10 13:00,10,96.94,96.94,96.905,96.91,300
20161201|2016-10-10 13:30,10,96.91,96.94,96.905,96.925,539
20161201|2016-10-10 14:00,10,96.93,96.945,96.9,96.945,332
20161201|2016-10-10 14:30,10,96.94,96.96,96.915,96.925,270
20161201|2016-10-10 15:00,10,96.92,96.93,96.905,96.925,118
20161201|2016-10-10 15:30,10,96.925,96.93,96.905,96.92,75
20161201|2016-10-10 19:00,11,96.93,96.995,96.93,96.99,264
20161201|2016-10-10 19:30,11,96.985,97.015,96.98,97.01,194
20161201|2016-10-10 20:00,11,97.005,97.035,97,97.025,259
20161201|2016-10-10 20:30,11,97.025,97.09,97.02,97.085,236
20161201|2016-10-10 21:00,11,97.085,97.115,97.06,97.085,206
20161201|2016-10-10 21:30,11,97.075,97.085,97.04,97.055,83
20161201|2016-10-10 22:00,11,97.065,97.07,97.04,97.07,109
20161201|2016-10-10 22:30,11,97.075,97.105,97.035,97.035,366
20161201|2016-10-10 23:00,11,97.035,97.04,97.015,97.025,65
20161201|2016-10-10 23:30,11,97.025,97.05,96.995,97.025,49
20161201|2016-10-11 00:00,11,97.03,97.07,97.025,97.025,105
20161201|2016-10-11 00:30,11,97.035,97.09,97.025,97.085,278
20161201|2016-10-11 01:00,11,97.085,97.135,97.04,97.06,204
20161201|2016-10-11 01:30,11,97.06,97.15,97.045,97.14,409
20161201|2016-10-11 02:00,11,97.13,97.225,97.075,97.2,1202
20161201|2016-10-11 02:30,11,97.205,97.25,97.17,97.205,477
20161201|2016-10-11 03:00,11,97.21,97.245,97.185,97.22,703
20161201|2016-10-11 03:30,11,97.22,97.245,97.19,97.235,453
20161201|2016-10-11 04:00,11,97.24,97.245,97.205,97.23,224
20161201|2016-10-11 04:30,11,97.23,97.24,97.215,97.225,240
20161201|2016-10-11 05:00,11,97.22,97.35,97.22,97.35,1211
20161201|2016-10-11 05:30,11,97.345,97.455,97.345,97.425,2314
20161201|2016-10-11 06:00,11,97.44,97.48,97.395,97.45,556
20161201|2016-10-11 06:30,11,97.455,97.48,97.4,97.41,392
20161201|2016-10-11 07:00,11,97.43,97.45,97.31,97.32,1308
20161201|2016-10-11 07:30,11,97.315,97.345,97.25,97.3,513
20161201|2016-10-11 08:00,11,97.305,97.31,97.215,97.235,1418
20161201|2016-10-11 08:30,11,97.24,97.45,97.24,97.45,1070
20161201|2016-10-11 09:00,11,97.455,97.49,97.41,97.425,1340
20161201|2016-10-11 09:30,11,97.43,97.595,97.415,97.58,2971
20161201|2016-10-11 10:00,11,97.575,97.585,97.455,97.48,1665
20161201|2016-10-11 10:30,11,97.475,97.595,97.475,97.55,845
20161201|2016-10-11 11:00,11,97.55,97.58,97.495,97.57,975
20161201|2016-10-11 11:30,11,97.565,97.66,97.545,97.58,1143
20161201|2016-10-11 12:00,11,97.59,97.71,97.58,97.635,1531
20161201|2016-10-11 12:30,11,97.64,97.745,97.635,97.705,1337
20161201|2016-10-11 13:00,11,97.705,97.705,97.615,97.665,749
20161201|2016-10-11 13:30,11,97.66,97.705,97.65,97.695,495
20161201|2016-10-11 14:00,11,97.69,97.705,97.635,97.665,887
20161201|2016-10-11 14:30,11,97.66,97.69,97.645,97.665,387
20161201|2016-10-11 15:00,11,97.67,97.68,97.645,97.67,137
20161201|2016-10-11 15:30,11,97.675,97.73,97.675,97.73,76
20161201|2016-10-11 19:00,12,97.52,97.625,97.495,97.615,459
20161201|2016-10-11 19:30,12,97.61,97.65,97.595,97.625,170
20161201|2016-10-11 20:00,12,97.62,97.62,97.525,97.525,166
20161201|2016-10-11 20:30,12,97.525,97.565,97.515,97.55,180
20161201|2016-10-11 21:00,12,97.565,97.575,97.55,97.56,67
20161201|2016-10-11 21:30,12,97.55,97.55,97.49,97.505,184
20161201|2016-10-11 22:00,12,97.5,97.52,97.485,97.52,62
20161201|2016-10-11 22:30,12,97.525,97.535,97.475,97.53,85
20161201|2016-10-11 23:00,12,97.52,97.56,97.505,97.555,198
20161201|2016-10-11 23:30,12,97.54,97.555,97.52,97.55,55
20161201|2016-10-12 00:00,12,97.56,97.675,97.56,97.645,448
20161201|2016-10-12 00:30,12,97.65,97.685,97.635,97.65,144
20161201|2016-10-12 01:00,12,97.65,97.69,97.58,97.585,359
20161201|2016-10-12 01:30,12,97.58,97.605,97.555,97.6,456
20161201|2016-10-12 02:00,12,97.605,97.705,97.6,97.695,527
20161201|2016-10-12 02:30,12,97.695,97.715,97.485,97.52,571
20161201|2016-10-12 03:00,12,97.515,97.665,97.51,97.665,1198
20161201|2016-10-12 03:30,12,97.67,97.79,97.665,97.74,1007
20161201|2016-10-12 04:00,12,97.74,97.755,97.69,97.74,435
20161201|2016-10-12 04:30,12,97.74,97.795,97.715,97.79,240
20161201|2016-10-12 05:00,12,97.785,97.825,97.755,97.765,543
20161201|2016-10-12 05:30,12,97.765,97.795,97.755,97.775,503
20161201|2016-10-12 06:00,12,97.775,97.79,97.695,97.715,1104
20161201|2016-10-12 06:30,12,97.73,97.78,97.705,97.755,532
20161201|2016-10-12 07:00,12,97.755,97.83,97.755,97.82,2027
20161201|2016-10-12 07:30,12,97.82,97.895,97.815,97.88,1256
20161201|2016-10-12 08:00,12,97.89,97.96,97.87,97.875,2006
20161201|2016-10-12 08:30,12,97.87,97.93,97.765,97.785,1434
20161201|2016-10-12 09:00,12,97.785,97.805,97.69,97.765,1149
20161201|2016-10-12 09:30,12,97.765,97.97,97.765,97.965,1077
20161201|2016-10-12 10:00,12,97.96,98.02,97.91,97.995,2403
20161201|2016-10-12 10:30,12,97.99,98.05,97.945,98.01,1422
20161201|2016-10-12 11:00,12,97.995,97.995,97.855,97.92,2235
20161201|2016-10-12 11:30,12,97.915,97.925,97.815,97.84,609
20161201|2016-10-12 12:00,12,97.845,97.885,97.84,97.845,275
20161201|2016-10-12 12:30,12,97.855,97.905,97.81,97.89,1405
20161201|2016-10-12 13:00,12,97.9,97.98,97.655,97.865,2286
20161201|2016-10-12 13:30,12,97.86,97.98,97.825,97.97,866
20161201|2016-10-12 14:00,12,97.97,97.975,97.9,97.915,771
20161201|2016-10-12 14:30,12,97.92,97.97,97.89,97.94,466
20161201|2016-10-12 15:00,12,97.935,97.97,97.925,97.955,78
20161201|2016-10-12 15:30,12,97.96,97.99,97.96,97.985,117
20161201|2016-10-12 19:00,13,98,98.02,97.96,98.005,369
20161201|2016-10-12 19:30,13,98.01,98.11,98,98.1,408
20161201|2016-10-12 20:00,13,98.1,98.11,98.065,98.085,261
20161201|2016-10-12 20:30,13,98.085,98.09,97.945,97.965,482
20161201|2016-10-12 21:00,13,97.98,97.99,97.79,97.87,719
20161201|2016-10-12 21:30,13,97.875,97.875,97.755,97.805,687
20161201|2016-10-12 22:00,13,97.8,97.835,97.77,97.825,693
20161201|2016-10-12 22:30,13,97.825,97.88,97.82,97.865,416
20161201|2016-10-12 23:00,13,97.865,97.91,97.84,97.9,335
20161201|2016-10-12 23:30,13,97.9,97.93,97.86,97.91,289
20161201|2016-10-13 00:00,13,97.915,97.925,97.895,97.895,74
20161201|2016-10-13 00:30,13,97.895,97.94,97.865,97.89,264
20161201|2016-10-13 01:00,13,97.885,98.015,97.885,97.925,1450
20161201|2016-10-13 01:30,13,97.925,97.97,97.87,97.955,464
20161201|2016-10-13 02:00,13,97.96,98.07,97.95,97.995,759
20161201|2016-10-13 02:30,13,97.995,98.035,97.91,97.96,537
20161201|2016-10-13 03:00,13,97.96,98.12,97.95,98.085,1307
20161201|2016-10-13 03:30,13,98.08,98.1,98.04,98.07,302
20161201|2016-10-13 04:00,13,98.07,98.075,97.91,97.93,494
20161201|2016-10-13 04:30,13,97.93,97.93,97.81,97.83,2930
20161201|2016-10-13 05:00,13,97.835,97.86,97.78,97.84,453
20161201|2016-10-13 05:30,13,97.845,97.87,97.775,97.78,641
20161201|2016-10-13 06:00,13,97.78,97.825,97.75,97.81,1134
20161201|2016-10-13 06:30,13,97.81,97.84,97.7,97.72,876
20161201|2016-10-13 07:00,13,97.725,97.815,97.71,97.785,518
20161201|2016-10-13 07:30,13,97.795,97.85,97.745,97.755,626
20161201|2016-10-13 08:00,13,97.76,97.8,97.71,97.76,715
20161201|2016-10-13 08:30,13,97.755,97.82,97.71,97.735,1443
20161201|2016-10-13 09:00,13,97.735,97.79,97.655,97.68,844
20161201|2016-10-13 09:30,13,97.68,97.725,97.63,97.715,2164
20161201|2016-10-13 10:00,13,97.715,97.76,97.625,97.665,691
20161201|2016-10-13 10:30,13,97.665,97.68,97.58,97.68,454
20161201|2016-10-13 11:00,13,97.675,97.695,97.605,97.63,731
20161201|2016-10-13 11:30,13,97.63,97.67,97.59,97.62,470
20161201|2016-10-13 12:00,13,97.62,97.62,97.52,97.55,1130
20161201|2016-10-13 12:30,13,97.55,97.58,97.51,97.515,378
20161201|2016-10-13 13:00,13,97.515,97.58,97.515,97.58,193
20161201|2016-10-13 13:30,13,97.57,97.595,97.515,97.515,632
20161201|2016-10-13 14:00,13,97.52,97.565,97.52,97.565,227
20161201|2016-10-13 14:30,13,97.565,97.58,97.55,97.57,304
20161201|2016-10-13 15:00,13,97.57,97.575,97.54,97.54,183
20161201|2016-10-13 15:30,13,97.54,97.54,97.515,97.53,84
20161201|2016-10-13 19:00,14,97.63,97.665,97.615,97.65,272
20161201|2016-10-13 19:30,14,97.655,97.675,97.63,97.63,148
20161201|2016-10-13 20:00,14,97.63,97.63,97.52,97.545,333
20161201|2016-10-13 20:30,14,97.54,97.61,97.535,97.61,82
20161201|2016-10-13 21:00,14,97.605,97.645,97.605,97.645,90
20161201|2016-10-13 21:30,14,97.635,97.65,97.62,97.625,93
20161201|2016-10-13 22:00,14,97.62,97.705,97.62,97.67,220
20161201|2016-10-13 22:30,14,97.68,97.745,97.68,97.745,393
20161201|2016-10-13 23:00,14,97.745,97.8,97.745,97.78,118
20161201|2016-10-13 23:30,14,97.775,97.82,97.775,97.8,93
20161201|2016-10-14 00:00,14,97.795,97.83,97.795,97.825,79
20161201|2016-10-14 00:30,14,97.82,97.84,97.795,97.81,104
20161201|2016-10-14 01:00,14,97.81,97.835,97.795,97.805,495
20161201|2016-10-14 01:30,14,97.81,97.855,97.8,97.825,530
20161201|2016-10-14 02:00,14,97.82,97.915,97.775,97.905,1142
20161201|2016-10-14 02:30,14,97.905,97.97,97.89,97.895,593
20161201|2016-10-14 03:00,14,97.9,97.905,97.85,97.875,267
20161201|2016-10-14 03:30,14,97.88,97.885,97.8,97.805,392
20161201|2016-10-14 04:00,14,97.81,97.865,97.805,97.86,310
20161201|2016-10-14 04:30,14,97.86,97.885,97.825,97.865,425
20161201|2016-10-14 05:00,14,97.87,97.87,97.785,97.805,543
20161201|2016-10-14 05:30,14,97.81,97.85,97.805,97.85,314
20161201|2016-10-14 06:00,14,97.85,97.855,97.775,97.805,362
20161201|2016-10-14 06:30,14,97.805,97.87,97.805,97.85,355
20161201|2016-10-14 07:00,14,97.85,97.92,97.85,97.88,633
20161201|2016-10-14 07:30,14,97.865,97.97,97.77,97.895,2135
20161201|2016-10-14 08:00,14,97.89,97.945,97.845,97.895,386
20161201|2016-10-14 08:30,14,97.885,97.895,97.8,97.89,1390
20161201|2016-10-14 09:00,14,97.885,97.885,97.715,97.805,1906
20161201|2016-10-14 09:30,14,97.805,97.935,97.79,97.925,790
20161201|2016-10-14 10:00,14,97.93,97.985,97.875,97.98,1289
20161201|2016-10-14 10:30,14,97.985,98.04,97.95,98.02,1100
20161201|2016-10-14 11:00,14,98.015,98.03,97.91,97.935,1983
20161201|2016-10-14 11:30,14,97.925,97.93,97.86,97.895,1191
20161201|2016-10-14 12:00,14,97.895,97.9,97.84,97.845,378
20161201|2016-10-14 12:30,14,97.85,97.955,97.715,97.955,2099
20161201|2016-10-14 13:00,14,97.95,97.96,97.845,97.9,659
20161201|2016-10-14 13:30,14,97.905,98.01,97.9,98.01,537
20161201|2016-10-14 14:00,14,98.01,98.055,97.995,98.05,724
20161201|2016-10-14 14:30,14,98.05,98.1,98.02,98.095,862
20161201|2016-10-14 15:00,14,98.09,98.1,98.05,98.05,163
20161201|2016-10-14 15:30,14,98.05,98.085,98.04,98.085,131
20161201|2016-10-16 17:00,17,98.12,98.145,98.085,98.12,125
20161201|2016-10-16 17:30,17,98.115,98.125,98.105,98.105,58
20161201|2016-10-16 18:00,17,98.105,98.12,98.085,98.1,52
20161201|2016-10-16 18:30,17,98.075,98.105,98.07,98.095,34
20161201|2016-10-16 19:00,17,98.09,98.125,98.075,98.125,241
20161201|2016-10-16 19:30,17,98.12,98.15,98.11,98.12,552
20161201|2016-10-16 20:00,17,98.11,98.125,98.09,98.1,217
20161201|2016-10-16 20:30,17,98.085,98.09,98.06,98.09,136
20161201|2016-10-16 21:00,17,98.095,98.13,98.09,98.105,83
20161201|2016-10-16 21:30,17,98.09,98.09,98.065,98.07,50
20161201|2016-10-16 22:00,17,98.07,98.085,98.045,98.055,96
20161201|2016-10-16 22:30,17,98.055,98.065,98.03,98.04,98
20161201|2016-10-16 23:00,17,98.035,98.065,98.035,98.055,44
20161201|2016-10-16 23:30,17,98.06,98.06,98.03,98.03,25
20161201|2016-10-17 00:00,17,98.035,98.035,97.985,98.025,119
20161201|2016-10-17 00:30,17,98.03,98.06,98.005,98.045,124
20161201|2016-10-17 01:00,17,98.045,98.05,97.995,98.01,306
20161201|2016-10-17 01:30,17,97.995,98.01,97.955,97.965,361
20161201|2016-10-17 02:00,17,97.965,98.01,97.935,98.005,417
20161201|2016-10-17 02:30,17,98,98.11,97.98,98.085,622
20161201|2016-10-17 03:00,17,98.09,98.13,98.045,98.045,499
20161201|2016-10-17 03:30,17,98.05,98.06,97.985,98.005,248
20161201|2016-10-17 04:00,17,98.005,98.02,97.91,97.96,353
20161201|2016-10-17 04:30,17,97.97,98,97.96,97.99,825
20161201|2016-10-17 05:00,17,97.99,98.015,97.965,97.995,518
20161201|2016-10-17 05:30,17,98,98.015,97.945,97.995,959
20161201|2016-10-17 06:00,17,98,98.005,97.96,97.98,193
20161201|2016-10-17 06:30,17,97.975,97.975,97.9,97.975,376
20161201|2016-10-17 07:00,17,97.97,97.99,97.935,97.945,717
20161201|2016-10-17 07:30,17,97.94,97.955,97.865,97.87,1480
20161201|2016-10-17 08:00,17,97.87,97.93,97.85,97.92,457
20161201|2016-10-17 08:30,17,97.925,97.945,97.885,97.92,713
20161201|2016-10-17 09:00,17,97.92,97.965,97.905,97.945,622
20161201|2016-10-17 09:30,17,97.94,97.995,97.925,97.99,535
20161201|2016-10-17 10:00,17,97.985,97.995,97.885,97.915,500
20161201|2016-10-17 10:30,17,97.905,97.92,97.865,97.88,413
20161201|2016-10-17 11:00,17,97.88,97.93,97.88,97.925,222
20161201|2016-10-17 11:30,17,97.92,97.925,97.85,97.85,211
20161201|2016-10-17 12:00,17,97.85,97.87,97.8,97.81,302
20161201|2016-10-17 12:30,17,97.825,97.85,97.8,97.84,329
20161201|2016-10-17 13:00,17,97.84,97.875,97.835,97.87,171
20161201|2016-10-17 13:30,17,97.875,97.885,97.855,97.875,305
20161201|2016-10-17 14:00,17,97.875,97.875,97.83,97.845,199
20161201|2016-10-17 14:30,17,97.85,97.86,97.825,97.825,269
20161201|2016-10-17 15:00,17,97.83,97.885,97.825,97.875,81
20161201|2016-10-17 15:30,17,97.86,97.88,97.86,97.88,15
20161201|2016-10-17 19:00,18,97.78,97.78,97.675,97.68,545
20161201|2016-10-17 19:30,18,97.675,97.71,97.665,97.675,275
20161201|2016-10-17 20:00,18,97.675,97.675,97.6,97.675,571
20161201|2016-10-17 20:30,18,97.68,97.69,97.635,97.635,110
20161201|2016-10-17 21:00,18,97.64,97.685,97.63,97.685,94
20161201|2016-10-17 21:30,18,97.68,97.685,97.665,97.685,81
20161201|2016-10-17 22:00,18,97.685,97.705,97.645,97.645,114
20161201|2016-10-17 22:30,18,97.65,97.67,97.65,97.66,49
20161201|2016-10-17 23:00,18,97.66,97.665,97.645,97.66,34
20161201|2016-10-17 23:30,18,97.675,97.705,97.675,97.705,31
20161201|2016-10-18 00:00,18,97.705,97.73,97.685,97.71,540
20161201|2016-10-18 00:30,18,97.71,97.735,97.69,97.725,175
20161201|2016-10-18 01:00,18,97.73,97.79,97.685,97.69,817
20161201|2016-10-18 01:30,18,97.695,97.7,97.645,97.7,424
20161201|2016-10-18 02:00,18,97.7,97.745,97.7,97.705,357
20161201|2016-10-18 02:30,18,97.72,97.755,97.705,97.705,173
20161201|2016-10-18 03:00,18,97.705,97.72,97.67,97.705,205
20161201|2016-10-18 03:30,18,97.7,97.7,97.67,97.68,410
20161201|2016-10-18 04:00,18,97.69,97.73,97.67,97.73,110
20161201|2016-10-18 04:30,18,97.715,97.745,97.615,97.63,473
20161201|2016-10-18 05:00,18,97.62,97.705,97.62,97.645,377
20161201|2016-10-18 05:30,18,97.64,97.685,97.6,97.68,316
20161201|2016-10-18 06:00,18,97.69,97.735,97.69,97.73,404
20161201|2016-10-18 06:30,18,97.725,97.79,97.725,97.79,423
20161201|2016-10-18 07:00,18,97.79,97.825,97.775,97.795,279
20161201|2016-10-18 07:30,18,97.78,97.9,97.635,97.9,1432
20161201|2016-10-18 08:00,18,97.89,97.9,97.815,97.82,742
20161201|2016-10-18 08:30,18,97.82,97.9,97.82,97.89,787
20161201|2016-10-18 09:00,18,97.89,97.965,97.845,97.865,1280
20161201|2016-10-18 09:30,18,97.865,97.935,97.83,97.93,577
20161201|2016-10-18 10:00,18,97.925,97.955,97.795,97.83,1013
20161201|2016-10-18 10:30,18,97.835,97.845,97.745,97.755,536
20161201|2016-10-18 11:00,18,97.755,97.795,97.74,97.785,400
20161201|2016-10-18 11:30,18,97.78,97.835,97.77,97.82,1110
20161201|2016-10-18 12:00,18,97.82,97.82,97.775,97.81,458
20161201|2016-10-18 12:30,18,97.815,97.885,97.815,97.88,328
20161201|2016-10-18 13:00,18,97.875,97.895,97.865,97.88,109
20161201|2016-10-18 13:30,18,97.875,97.905,97.875,97.9,189
20161201|2016-10-18 14:00,18,97.9,97.91,97.865,97.87,100
20161201|2016-10-18 14:30,18,97.885,97.905,97.87,97.875,179
20161201|2016-10-18 15:00,18,97.885,97.9,97.88,97.89,11
20161201|2016-10-18 15:30,18,97.885,97.89,97.86,97.86,54
20161201|2016-10-18 19:00,19,97.91,97.915,97.86,97.87,71
20161201|2016-10-18 19:30,19,97.87,97.87,97.785,97.795,147
20161201|2016-10-18 20:00,19,97.79,97.815,97.765,97.815,82
20161201|2016-10-18 20:30,19,97.785,97.805,97.725,97.76,128
20161201|2016-10-18 21:00,19,97.755,97.825,97.745,97.82,137
20161201|2016-10-18 21:30,19,97.82,97.84,97.8,97.83,40
20161201|2016-10-18 22:00,19,97.825,97.845,97.82,97.82,87
20161201|2016-10-18 22:30,19,97.825,97.825,97.8,97.805,33
20161201|2016-10-18 23:00,19,97.81,97.865,97.81,97.855,62
20161201|2016-10-18 23:30,19,97.85,97.89,97.85,97.89,55
20161201|2016-10-19 00:00,19,97.895,97.915,97.89,97.89,26
20161201|2016-10-19 00:30,19,97.895,97.915,97.87,97.875,41
20161201|2016-10-19 01:00,19,97.895,97.925,97.84,97.915,699
20161201|2016-10-19 01:30,19,97.915,97.935,97.86,97.86,416
20161201|2016-10-19 02:00,19,97.865,97.875,97.8,97.8,497
20161201|2016-10-19 02:30,19,97.81,97.85,97.785,97.79,555
20161201|2016-10-19 03:00,19,97.79,97.81,97.715,97.72,494
20161201|2016-10-19 03:30,19,97.72,97.745,97.655,97.695,1281
20161201|2016-10-19 04:00,19,97.69,97.73,97.68,97.715,268
20161201|2016-10-19 04:30,19,97.71,97.76,97.685,97.71,740
20161201|2016-10-19 05:00,19,97.71,97.725,97.665,97.69,244
20161201|2016-10-19 05:30,19,97.695,97.765,97.675,97.76,192
20161201|2016-10-19 06:00,19,97.765,97.845,97.76,97.845,325
20161201|2016-10-19 06:30,19,97.845,97.855,97.8,97.855,478
20161201|2016-10-19 07:00,19,97.85,97.925,97.8,97.895,854
20161201|2016-10-19 07:30,19,97.895,97.9,97.845,97.87,482
20161201|2016-10-19 08:00,19,97.87,97.925,97.83,97.87,897
20161201|2016-10-19 08:30,19,97.87,97.92,97.855,97.865,1047
20161201|2016-10-19 09:00,19,97.865,97.875,97.785,97.82,851
20161201|2016-10-19 09:30,19,97.815,97.895,97.78,97.815,645
20161201|2016-10-19 10:00,19,97.81,97.905,97.76,97.895,774
20161201|2016-10-19 10:30,19,97.895,97.93,97.83,97.91,507
20161201|2016-10-19 11:00,19,97.9,97.945,97.88,97.89,1735
20161201|2016-10-19 11:30,19,97.895,97.945,97.89,97.91,1079
20161201|2016-10-19 12:00,19,97.91,97.95,97.905,97.905,530
20161201|2016-10-19 12:30,19,97.905,97.97,97.905,97.96,344
20161201|2016-10-19 13:00,19,97.96,97.975,97.915,97.92,261
20161201|2016-10-19 13:30,19,97.915,97.95,97.915,97.945,331
20161201|2016-10-19 14:00,19,97.945,97.955,97.91,97.935,99
20161201|2016-10-19 14:30,19,97.93,97.96,97.92,97.92,167
20161201|2016-10-19 15:00,19,97.93,97.93,97.895,97.905,81
20161201|2016-10-19 15:30,19,97.885,97.885,97.86,97.86,58
20161201|2016-10-19 19:00,20,97.885,97.93,97.865,97.9,85
20161201|2016-10-19 19:30,20,97.91,97.965,97.905,97.945,141
20161201|2016-10-19 20:00,20,97.93,97.985,97.93,97.95,89
20161201|2016-10-19 20:30,20,97.95,97.95,97.9,97.91,47
20161201|2016-10-19 21:00,20,97.91,97.935,97.9,97.91,29
20161201|2016-10-19 21:30,20,97.905,97.905,97.855,97.865,58
20161201|2016-10-19 22:00,20,97.865,97.9,97.86,97.9,25
20161201|2016-10-19 22:30,20,97.895,97.93,97.895,97.925,20
20161201|2016-10-19 23:00,20,97.93,97.98,97.93,97.98,59
20161201|2016-10-19 23:30,20,97.97,98,97.95,97.995,78
20161201|2016-10-20 00:00,20,98,98.045,97.995,98.045,335
20161201|2016-10-20 00:30,20,98.045,98.085,98.025,98.03,239
20161201|2016-10-20 01:00,20,98.035,98.085,98.015,98.035,366
20161201|2016-10-20 01:30,20,98.02,98.03,97.965,98.01,311
20161201|2016-10-20 02:00,20,98.01,98.04,97.965,97.99,245
20161201|2016-10-20 02:30,20,97.99,98,97.93,97.945,200
20161201|2016-10-20 03:00,20,97.95,97.98,97.94,97.97,288
20161201|2016-10-20 03:30,20,97.975,97.975,97.935,97.96,117
20161201|2016-10-20 04:00,20,97.975,98,97.955,97.99,150
20161201|2016-10-20 04:30,20,97.975,98.045,97.975,98.005,280
20161201|2016-10-20 05:00,20,98,98,97.955,97.97,103
20161201|2016-10-20 05:30,20,97.97,97.975,97.95,97.96,450
20161201|2016-10-20 06:00,20,97.95,97.955,97.87,97.87,555
20161201|2016-10-20 06:30,20,97.865,97.94,97.865,97.94,365
20161201|2016-10-20 07:00,20,97.935,97.95,97.875,97.91,657
20161201|2016-10-20 07:30,20,97.905,98.075,97.655,97.975,9361
20161201|2016-10-20 08:00,20,97.985,98.235,97.945,98.16,5482
20161201|2016-10-20 08:30,20,98.16,98.195,98.07,98.16,1770
20161201|2016-10-20 09:00,20,98.16,98.35,98.145,98.335,2233
20161201|2016-10-20 09:30,20,98.335,98.4,98.28,98.31,1425
20161201|2016-10-20 10:00,20,98.315,98.39,98.27,98.28,2281
20161201|2016-10-20 10:30,20,98.28,98.3,98.225,98.24,720
20161201|2016-10-20 11:00,20,98.245,98.275,98.205,98.27,723
20161201|2016-10-20 11:30,20,98.265,98.275,98.165,98.17,443
20161201|2016-10-20 12:00,20,98.175,98.22,98.165,98.205,210
20161201|2016-10-20 12:30,20,98.2,98.265,98.195,98.265,358
20161201|2016-10-20 13:00,20,98.26,98.305,98.255,98.3,703
20161201|2016-10-20 13:30,20,98.3,98.325,98.285,98.31,396
20161201|2016-10-20 14:00,20,98.31,98.325,98.295,98.31,181
20161201|2016-10-20 14:30,20,98.31,98.315,98.295,98.31,378
20161201|2016-10-20 15:00,20,98.31,98.325,98.29,98.31,160
20161201|2016-10-20 15:30,20,98.31,98.31,98.28,98.28,135
20161201|2016-10-20 19:00,21,98.3,98.38,98.3,98.38,305
20161201|2016-10-20 19:30,21,98.375,98.395,98.355,98.39,302
20161201|2016-10-20 20:00,21,98.385,98.4,98.355,98.37,225
20161201|2016-10-20 20:30,21,98.37,98.445,98.37,98.44,357
20161201|2016-10-20 21:00,21,98.445,98.53,98.445,98.505,870
20161201|2016-10-20 21:30,21,98.5,98.55,98.49,98.515,357
20161201|2016-10-20 22:00,21,98.515,98.545,98.49,98.49,125
20161201|2016-10-20 22:30,21,98.5,98.505,98.475,98.485,123
20161201|2016-10-20 23:00,21,98.485,98.5,98.455,98.465,141
20161201|2016-10-20 23:30,21,98.465,98.5,98.465,98.485,50
20161201|2016-10-21 00:00,21,98.485,98.52,98.47,98.495,175
20161201|2016-10-21 00:30,21,98.51,98.51,98.43,98.43,231
20161201|2016-10-21 01:00,21,98.435,98.465,98.38,98.405,857
20161201|2016-10-21 01:30,21,98.405,98.45,98.395,98.43,511
20161201|2016-10-21 02:00,21,98.435,98.535,98.425,98.485,548
20161201|2016-10-21 02:30,21,98.51,98.57,98.49,98.565,653
20161201|2016-10-21 03:00,21,98.57,98.58,98.525,98.54,449
20161201|2016-10-21 03:30,21,98.54,98.59,98.54,98.58,326
20161201|2016-10-21 04:00,21,98.58,98.59,98.52,98.53,425
20161201|2016-10-21 04:30,21,98.525,98.55,98.435,98.45,416
20161201|2016-10-21 05:00,21,98.45,98.52,98.45,98.495,196
20161201|2016-10-21 05:30,21,98.495,98.525,98.485,98.52,185
20161201|2016-10-21 06:00,21,98.525,98.54,98.5,98.51,89
20161201|2016-10-21 06:30,21,98.505,98.53,98.505,98.525,109
20161201|2016-10-21 07:00,21,98.535,98.61,98.535,98.58,676
20161201|2016-10-21 07:30,21,98.585,98.73,98.585,98.715,1875
20161201|2016-10-21 08:00,21,98.72,98.735,98.65,98.665,1119
20161201|2016-10-21 08:30,21,98.655,98.715,98.625,98.7,1075
20161201|2016-10-21 09:00,21,98.705,98.735,98.635,98.67,1190
20161201|2016-10-21 09:30,21,98.68,98.725,98.62,98.72,845
20161201|2016-10-21 10:00,21,98.72,98.765,98.68,98.76,1034
20161201|2016-10-21 10:30,21,98.765,98.785,98.72,98.75,589
20161201|2016-10-21 11:00,21,98.75,98.775,98.72,98.745,430
20161201|2016-10-21 11:30,21,98.75,98.75,98.68,98.685,653
20161201|2016-10-21 12:00,21,98.69,98.77,98.69,98.75,407
20161201|2016-10-21 12:30,21,98.75,98.795,98.75,98.76,368
20161201|2016-10-21 13:00,21,98.765,98.77,98.735,98.735,181
20161201|2016-10-21 13:30,21,98.73,98.735,98.67,98.685,450
20161201|2016-10-21 14:00,21,98.695,98.72,98.68,98.695,283
20161201|2016-10-21 14:30,21,98.695,98.695,98.64,98.65,370
20161201|2016-10-21 15:00,21,98.645,98.65,98.595,98.625,240
20161201|2016-10-21 15:30,21,98.63,98.655,98.615,98.64,97
20161201|2016-10-23 17:00,24,98.68,98.685,98.65,98.67,52
20161201|2016-10-23 17:30,24,98.665,98.69,98.65,98.69,32
20161201|2016-10-23 18:00,24,98.69,98.69,98.665,98.665,26
20161201|2016-10-23 18:30,24,98.67,98.69,98.67,98.69,23
20161201|2016-10-23 19:00,24,98.665,98.69,98.65,98.675,63
20161201|2016-10-23 19:30,24,98.675,98.715,98.65,98.715,118
20161201|2016-10-23 20:00,24,98.71,98.795,98.71,98.78,288
20161201|2016-10-23 20:30,24,98.78,98.825,98.775,98.82,404
20161201|2016-10-23 21:00,24,98.82,98.82,98.79,98.81,189
20161201|2016-10-23 21:30,24,98.805,98.82,98.795,98.805,206
20161201|2016-10-23 22:00,24,98.805,98.81,98.77,98.775,126
20161201|2016-10-23 22:30,24,98.78,98.78,98.75,98.77,132
20161201|2016-10-23 23:00,24,98.76,98.785,98.75,98.78,151
20161201|2016-10-23 23:30,24,98.775,98.78,98.765,98.78,148
20161201|2016-10-24 00:00,24,98.78,98.795,98.75,98.75,143
20161201|2016-10-24 00:30,24,98.755,98.755,98.69,98.715,584
20161201|2016-10-24 01:00,24,98.71,98.73,98.66,98.675,426
20161201|2016-10-24 01:30,24,98.675,98.685,98.6,98.63,1075
20161201|2016-10-24 02:00,24,98.63,98.715,98.62,98.68,685
20161201|2016-10-24 02:30,24,98.675,98.675,98.57,98.62,733
20161201|2016-10-24 03:00,24,98.615,98.635,98.585,98.605,351
20161201|2016-10-24 03:30,24,98.605,98.63,98.59,98.59,178
20161201|2016-10-24 04:00,24,98.585,98.595,98.56,98.59,231
20161201|2016-10-24 04:30,24,98.59,98.64,98.59,98.615,184
20161201|2016-10-24 05:00,24,98.62,98.63,98.59,98.605,128
20161201|2016-10-24 05:30,24,98.61,98.63,98.575,98.58,305
20161201|2016-10-24 06:00,24,98.58,98.595,98.54,98.545,361
20161201|2016-10-24 06:30,24,98.545,98.62,98.545,98.62,301
20161201|2016-10-24 07:00,24,98.61,98.635,98.585,98.59,273
20161201|2016-10-24 07:30,24,98.595,98.64,98.545,98.61,560
20161201|2016-10-24 08:00,24,98.61,98.655,98.6,98.6,251
20161201|2016-10-24 08:30,24,98.595,98.67,98.57,98.67,706
20161201|2016-10-24 09:00,24,98.67,98.75,98.66,98.745,604
20161201|2016-10-24 09:30,24,98.735,98.755,98.7,98.715,748
20161201|2016-10-24 10:00,24,98.71,98.745,98.67,98.745,508
20161201|2016-10-24 10:30,24,98.74,98.74,98.685,98.715,860
20161201|2016-10-24 11:00,24,98.71,98.785,98.71,98.775,902
20161201|2016-10-24 11:30,24,98.77,98.8,98.76,98.765,366
20161201|2016-10-24 12:00,24,98.76,98.81,98.76,98.805,150
20161201|2016-10-24 12:30,24,98.795,98.805,98.78,98.805,119
20161201|2016-10-24 13:00,24,98.81,98.82,98.765,98.77,296
20161201|2016-10-24 13:30,24,98.765,98.765,98.73,98.75,276
20161201|2016-10-24 14:00,24,98.75,98.795,98.735,98.79,226
20161201|2016-10-24 14:30,24,98.79,98.79,98.77,98.77,206
20161201|2016-10-24 15:00,24,98.775,98.775,98.68,98.69,370
20161201|2016-10-24 15:30,24,98.675,98.695,98.63,98.63,166
20161201|2016-10-24 19:00,25,98.75,98.8,98.725,98.8,403
20161201|2016-10-24 19:30,25,98.805,98.81,98.78,98.795,228
20161201|2016-10-24 20:00,25,98.8,98.805,98.75,98.78,76
20161201|2016-10-24 20:30,25,98.78,98.785,98.74,98.745,56
20161201|2016-10-24 21:00,25,98.745,98.76,98.745,98.76,27
20161201|2016-10-24 21:30,25,98.745,98.755,98.72,98.745,59
20161201|2016-10-24 22:00,25,98.745,98.765,98.745,98.765,39
20161201|2016-10-24 22:30,25,98.76,98.765,98.735,98.735,47
20161201|2016-10-24 23:00,25,98.735,98.74,98.725,98.74,24
20161201|2016-10-24 23:30,25,98.735,98.735,98.715,98.725,16
20161201|2016-10-25 00:00,25,98.72,98.735,98.705,98.725,106
20161201|2016-10-25 00:30,25,98.715,98.735,98.685,98.715,334
20161201|2016-10-25 01:00,25,98.715,98.735,98.68,98.72,291
20161201|2016-10-25 01:30,25,98.715,98.775,98.715,98.76,229
20161201|2016-10-25 02:00,25,98.76,98.775,98.73,98.755,158
20161201|2016-10-25 02:30,25,98.755,98.81,98.74,98.765,278
20161201|2016-10-25 03:00,25,98.775,98.78,98.69,98.7,368
20161201|2016-10-25 03:30,25,98.705,98.705,98.625,98.65,858
20161201|2016-10-25 04:00,25,98.645,98.675,98.635,98.67,254
20161201|2016-10-25 04:30,25,98.675,98.69,98.665,98.675,109
20161201|2016-10-25 05:00,25,98.675,98.73,98.665,98.72,210
20161201|2016-10-25 05:30,25,98.725,98.75,98.72,98.735,536
20161201|2016-10-25 06:00,25,98.73,98.74,98.695,98.695,179
20161201|2016-10-25 06:30,25,98.695,98.77,98.68,98.765,249
20161201|2016-10-25 07:00,25,98.76,98.845,98.75,98.8,1003
20161201|2016-10-25 07:30,25,98.8,98.995,98.78,98.95,1692
20161201|2016-10-25 08:00,25,98.96,99.035,98.945,98.99,2260
20161201|2016-10-25 08:30,25,98.985,99.06,98.965,99.045,1470
20161201|2016-10-25 09:00,25,99.04,99.09,98.97,99.065,1081
20161201|2016-10-25 09:30,25,99.06,99.065,98.97,98.985,1258
20161201|2016-10-25 10:00,25,98.97,98.975,98.69,98.71,2726
20161201|2016-10-25 10:30,25,98.71,98.76,98.67,98.705,1292
20161201|2016-10-25 11:00,25,98.715,98.775,98.635,98.665,1558
20161201|2016-10-25 11:30,25,98.665,98.715,98.655,98.66,514
20161201|2016-10-25 12:00,25,98.665,98.72,98.66,98.685,335
20161201|2016-10-25 12:30,25,98.685,98.72,98.67,98.68,530
20161201|2016-10-25 13:00,25,98.675,98.685,98.585,98.615,658
20161201|2016-10-25 13:30,25,98.615,98.69,98.605,98.68,986
20161201|2016-10-25 14:00,25,98.68,98.685,98.645,98.67,225
20161201|2016-10-25 14:30,25,98.68,98.71,98.67,98.69,337
20161201|2016-10-25 15:00,25,98.69,98.725,98.69,98.705,47
20161201|2016-10-25 15:30,25,98.715,98.72,98.695,98.71,84
20161201|2016-10-25 19:00,26,98.71,98.715,98.665,98.705,212
20161201|2016-10-25 19:30,26,98.69,98.795,98.64,98.76,311
20161201|2016-10-25 20:00,26,98.77,98.815,98.765,98.765,184
20161201|2016-10-25 20:30,26,98.765,98.79,98.75,98.75,94
20161201|2016-10-25 21:00,26,98.75,98.755,98.705,98.735,114
20161201|2016-10-25 21:30,26,98.725,98.73,98.7,98.72,29
20161201|2016-10-25 22:00,26,98.725,98.73,98.705,98.705,30
20161201|2016-10-25 22:30,26,98.705,98.735,98.705,98.735,11
20161201|2016-10-25 23:00,26,98.745,98.745,98.725,98.73,19
20161201|2016-10-25 23:30,26,98.735,98.745,98.72,98.745,36
20161201|2016-10-26 00:00,26,98.75,98.755,98.74,98.755,47
20161201|2016-10-26 00:30,26,98.76,98.76,98.735,98.735,24
20161201|2016-10-26 01:00,26,98.735,98.75,98.665,98.67,811
20161201|2016-10-26 01:30,26,98.67,98.67,98.54,98.595,1476
20161201|2016-10-26 02:00,26,98.595,98.62,98.545,98.55,839
20161201|2016-10-26 02:30,26,98.555,98.635,98.505,98.52,866
20161201|2016-10-26 03:00,26,98.53,98.54,98.48,98.535,767
20161201|2016-10-26 03:30,26,98.535,98.565,98.45,98.47,1071
20161201|2016-10-26 04:00,26,98.47,98.49,98.405,98.475,940
20161201|2016-10-26 04:30,26,98.47,98.51,98.46,98.485,232
20161201|2016-10-26 05:00,26,98.47,98.515,98.445,98.51,209
20161201|2016-10-26 05:30,26,98.51,98.52,98.485,98.5,329
20161201|2016-10-26 06:00,26,98.505,98.595,98.5,98.585,671
20161201|2016-10-26 06:30,26,98.58,98.595,98.495,98.505,686
20161201|2016-10-26 07:00,26,98.505,98.535,98.48,98.495,655
20161201|2016-10-26 07:30,26,98.5,98.55,98.475,98.545,525
20161201|2016-10-26 08:00,26,98.54,98.54,98.405,98.41,699
20161201|2016-10-26 08:30,26,98.405,98.525,98.315,98.45,3774
20161201|2016-10-26 09:00,26,98.445,98.56,98.44,98.53,1056
20161201|2016-10-26 09:30,26,98.525,98.53,98.42,98.5,1246
20161201|2016-10-26 10:00,26,98.5,98.57,98.49,98.535,892
20161201|2016-10-26 10:30,26,98.535,98.585,98.5,98.535,401
20161201|2016-10-26 11:00,26,98.535,98.565,98.515,98.555,858
20161201|2016-10-26 11:30,26,98.555,98.62,98.54,98.6,595
20161201|2016-10-26 12:00,26,98.595,98.65,98.58,98.64,447
20161201|2016-10-26 12:30,26,98.64,98.645,98.6,98.605,280
20161201|2016-10-26 13:00,26,98.605,98.63,98.59,98.605,153
20161201|2016-10-26 13:30,26,98.605,98.62,98.585,98.62,428
20161201|2016-10-26 14:00,26,98.62,98.625,98.6,98.61,144
20161201|2016-10-26 14:30,26,98.605,98.66,98.605,98.645,258
20161201|2016-10-26 15:00,26,98.65,98.65,98.605,98.61,43
20161201|2016-10-26 15:30,26,98.62,98.62,98.58,98.58,48
20161201|2016-10-26 19:00,27,98.6,98.655,98.6,98.62,109
20161201|2016-10-26 19:30,27,98.625,98.665,98.595,98.65,49
20161201|2016-10-26 20:00,27,98.66,98.755,98.655,98.745,730
20161201|2016-10-26 20:30,27,98.745,98.745,98.675,98.68,155
20161201|2016-10-26 21:00,27,98.675,98.68,98.64,98.675,286
20161201|2016-10-26 21:30,27,98.675,98.71,98.675,98.685,276
20161201|2016-10-26 22:00,27,98.685,98.69,98.665,98.675,615
20161201|2016-10-26 22:30,27,98.67,98.675,98.645,98.675,68
20161201|2016-10-26 23:00,27,98.685,98.69,98.655,98.665,54
20161201|2016-10-26 23:30,27,98.675,98.69,98.67,98.685,12
20161201|2016-10-27 00:00,27,98.695,98.695,98.66,98.685,33
20161201|2016-10-27 00:30,27,98.665,98.675,98.625,98.635,53
20161201|2016-10-27 01:00,27,98.635,98.64,98.61,98.64,171
20161201|2016-10-27 01:30,27,98.645,98.715,98.64,98.7,277
20161201|2016-10-27 02:00,27,98.695,98.695,98.62,98.62,335
20161201|2016-10-27 02:30,27,98.625,98.67,98.615,98.645,326
20161201|2016-10-27 03:00,27,98.645,98.65,98.575,98.59,416
20161201|2016-10-27 03:30,27,98.585,98.685,98.535,98.64,916
20161201|2016-10-27 04:00,27,98.63,98.645,98.585,98.605,409
20161201|2016-10-27 04:30,27,98.615,98.645,98.58,98.645,149
20161201|2016-10-27 05:00,27,98.63,98.645,98.54,98.56,309
20161201|2016-10-27 05:30,27,98.555,98.58,98.515,98.525,688
20161201|2016-10-27 06:00,27,98.525,98.54,98.485,98.52,367
20161201|2016-10-27 06:30,27,98.525,98.59,98.525,98.55,174
20161201|2016-10-27 07:00,27,98.545,98.59,98.52,98.575,316
20161201|2016-10-27 07:30,27,98.585,98.675,98.53,98.625,608
20161201|2016-10-27 08:00,27,98.625,98.665,98.585,98.635,412
20161201|2016-10-27 08:30,27,98.635,98.71,98.63,98.65,635
20161201|2016-10-27 09:00,27,98.66,98.75,98.66,98.69,882
20161201|2016-10-27 09:30,27,98.69,98.745,98.56,98.735,2408
20161201|2016-10-27 10:00,27,98.735,98.79,98.68,98.75,1235
20161201|2016-10-27 10:30,27,98.755,98.865,98.73,98.845,1412
20161201|2016-10-27 11:00,27,98.85,98.97,98.835,98.95,1357
20161201|2016-10-27 11:30,27,98.94,99.005,98.905,98.945,1785
20161201|2016-10-27 12:00,27,98.94,98.985,98.91,98.92,554
20161201|2016-10-27 12:30,27,98.93,98.945,98.89,98.925,540
20161201|2016-10-27 13:00,27,98.935,98.945,98.85,98.87,533
20161201|2016-10-27 13:30,27,98.875,98.905,98.86,98.875,347
20161201|2016-10-27 14:00,27,98.875,98.89,98.845,98.865,298
20161201|2016-10-27 14:30,27,98.865,98.905,98.85,98.895,294
20161201|2016-10-27 15:00,27,98.9,98.9,98.865,98.885,75
20161201|2016-10-27 15:30,27,98.885,98.93,98.885,98.9,89
20161201|2016-10-27 19:00,28,98.905,98.92,98.88,98.89,106
20161201|2016-10-27 19:30,28,98.9,98.9,98.845,98.875,81
20161201|2016-10-27 20:00,28,98.87,98.88,98.825,98.835,90
20161201|2016-10-27 20:30,28,98.835,98.865,98.825,98.855,68
20161201|2016-10-27 21:00,28,98.85,98.85,98.795,98.815,98
20161201|2016-10-27 21:30,28,98.815,98.855,98.8,98.855,49
20161201|2016-10-27 22:00,28,98.845,98.855,98.83,98.83,81
20161201|2016-10-27 22:30,28,98.835,98.84,98.82,98.82,114
20161201|2016-10-27 23:00,28,98.8,98.845,98.8,98.845,28
20161201|2016-10-27 23:30,28,98.845,98.845,98.825,98.845,17
20161201|2016-10-28 00:00,28,98.84,98.85,98.825,98.835,110
20161201|2016-10-28 00:30,28,98.845,98.89,98.845,98.885,62
20161201|2016-10-28 01:00,28,98.88,98.92,98.795,98.815,339
20161201|2016-10-28 01:30,28,98.82,98.87,98.815,98.825,226
20161201|2016-10-28 02:00,28,98.825,98.825,98.74,98.755,771
20161201|2016-10-28 02:30,28,98.755,98.78,98.72,98.775,1019
20161201|2016-10-28 03:00,28,98.775,98.845,98.74,98.79,454
20161201|2016-10-28 03:30,28,98.8,98.835,98.76,98.83,350
20161201|2016-10-28 04:00,28,98.83,98.905,98.795,98.89,284
20161201|2016-10-28 04:30,28,98.885,98.895,98.845,98.855,239
20161201|2016-10-28 05:00,28,98.865,98.87,98.83,98.845,140
20161201|2016-10-28 05:30,28,98.865,98.865,98.81,98.82,313
20161201|2016-10-28 06:00,28,98.825,98.855,98.8,98.84,281
20161201|2016-10-28 06:30,28,98.84,98.845,98.785,98.79,239
20161201|2016-10-28 07:00,28,98.785,98.83,98.755,98.765,819
20161201|2016-10-28 07:30,28,98.75,98.89,98.7,98.725,2156
20161201|2016-10-28 08:00,28,98.73,98.83,98.72,98.755,818
20161201|2016-10-28 08:30,28,98.76,98.77,98.66,98.69,1058
20161201|2016-10-28 09:00,28,98.705,98.76,98.6,98.66,1326
20161201|2016-10-28 09:30,28,98.66,98.765,98.565,98.76,1639
20161201|2016-10-28 10:00,28,98.76,98.795,98.695,98.735,1199
20161201|2016-10-28 10:30,28,98.735,98.755,98.71,98.725,182
20161201|2016-10-28 11:00,28,98.715,98.715,98.64,98.645,263
20161201|2016-10-28 11:30,28,98.64,98.68,98.64,98.665,213
20161201|2016-10-28 12:00,28,98.66,98.675,98.375,98.39,2359
20161201|2016-10-28 12:30,28,98.405,98.41,98.225,98.275,2824
20161201|2016-10-28 13:00,28,98.275,98.43,98.245,98.43,1282
20161201|2016-10-28 13:30,28,98.425,98.445,98.33,98.345,1102
20161201|2016-10-28 14:00,28,98.345,98.375,98.31,98.34,534
20161201|2016-10-28 14:30,28,98.35,98.38,98.31,98.32,351
20161201|2016-10-28 15:00,28,98.315,98.34,98.295,98.315,115
20161201|2016-10-28 15:30,28,98.315,98.335,98.295,98.295,53
20161201|2016-10-30 17:00,31,98.285,98.325,98.28,98.32,72
20161201|2016-10-30 17:30,31,98.325,98.355,98.325,98.355,24
20161201|2016-10-30 18:00,31,98.35,98.365,98.35,98.35,21
20161201|2016-10-30 18:30,31,98.34,98.35,98.275,98.275,53
20161201|2016-10-30 19:00,31,98.305,98.405,98.295,98.4,163
20161201|2016-10-30 19:30,31,98.39,98.44,98.365,98.415,225
20161201|2016-10-30 20:00,31,98.415,98.435,98.4,98.41,143
20161201|2016-10-30 20:30,31,98.42,98.42,98.375,98.4,77
20161201|2016-10-30 21:00,31,98.42,98.48,98.42,98.475,137
20161201|2016-10-30 21:30,31,98.48,98.49,98.435,98.46,129
20161201|2016-10-30 22:00,31,98.46,98.48,98.435,98.44,54
20161201|2016-10-30 22:30,31,98.44,98.445,98.41,98.415,57
20161201|2016-10-30 23:00,31,98.415,98.435,98.41,98.415,67
20161201|2016-10-30 23:30,31,98.415,98.425,98.395,98.425,36
20161201|2016-10-31 00:00,31,98.415,98.415,98.385,98.395,80
20161201|2016-10-31 00:30,31,98.405,98.415,98.38,98.395,118
20161201|2016-10-31 01:00,31,98.395,98.45,98.395,98.45,310
20161201|2016-10-31 01:30,31,98.455,98.48,98.445,98.475,39
20161201|2016-10-31 02:00,31,98.475,98.525,98.46,98.515,261
20161201|2016-10-31 02:30,31,98.52,98.52,98.45,98.475,209
20161201|2016-10-31 03:00,31,98.48,98.515,98.465,98.47,275
20161201|2016-10-31 03:30,31,98.48,98.535,98.455,98.525,191
20161201|2016-10-31 04:00,31,98.52,98.525,98.505,98.515,148
20161201|2016-10-31 04:30,31,98.51,98.575,98.505,98.525,283
20161201|2016-10-31 05:00,31,98.53,98.545,98.5,98.515,185
20161201|2016-10-31 05:30,31,98.52,98.54,98.51,98.53,146
20161201|2016-10-31 06:00,31,98.53,98.59,98.53,98.585,265
20161201|2016-10-31 06:30,31,98.58,98.6,98.535,98.535,223
20161201|2016-10-31 07:00,31,98.545,98.58,98.515,98.555,352
20161201|2016-10-31 07:30,31,98.555,98.59,98.535,98.59,330
20161201|2016-10-31 08:00,31,98.59,98.625,98.56,98.575,469
20161201|2016-10-31 08:30,31,98.57,98.625,98.55,98.59,960
20161201|2016-10-31 09:00,31,98.585,98.615,98.57,98.61,487
20161201|2016-10-31 09:30,31,98.605,98.675,98.6,98.635,907
20161201|2016-10-31 10:00,31,98.635,98.665,98.6,98.615,664
20161201|2016-10-31 10:30,31,98.615,98.665,98.46,98.47,1019
20161201|2016-10-31 11:00,31,98.475,98.495,98.41,98.475,1285
20161201|2016-10-31 11:30,31,98.485,98.505,98.45,98.45,277
20161201|2016-10-31 12:00,31,98.45,98.48,98.44,98.46,265
20161201|2016-10-31 12:30,31,98.455,98.47,98.395,98.45,716
20161201|2016-10-31 13:00,31,98.445,98.445,98.355,98.38,451
20161201|2016-10-31 13:30,31,98.385,98.43,98.375,98.425,583
20161201|2016-10-31 14:00,31,98.42,98.425,98.36,98.38,286
20161201|2016-10-31 14:30,31,98.375,98.375,98.335,98.355,263
20161201|2016-10-31 15:00,31,98.355,98.355,98.31,98.33,71
20161201|2016-10-31 15:30,31,98.335,98.335,98.31,98.315,63
20161201|2016-10-31 19:00,1,98.39,98.41,98.375,98.41,459
20161201|2016-10-31 19:30,1,98.405,98.435,98.4,98.41,438
20161201|2016-10-31 20:00,1,98.41,98.425,98.375,98.38,164
20161201|2016-10-31 20:30,1,98.4,98.44,98.395,98.44,35
20161201|2016-10-31 21:00,1,98.415,98.415,98.39,98.395,73
20161201|2016-10-31 21:30,1,98.405,98.42,98.395,98.41,115
20161201|2016-10-31 22:00,1,98.415,98.455,98.41,98.445,56
20161201|2016-10-31 22:30,1,98.44,98.46,98.425,98.46,54
20161201|2016-10-31 23:00,1,98.44,98.445,98.4,98.405,69
20161201|2016-10-31 23:30,1,98.41,98.445,98.41,98.44,27
20161201|2016-11-01 00:00,1,98.43,98.43,98.41,98.41,11
20161201|2016-11-01 00:30,1,98.41,98.42,98.39,98.39,93
20161201|2016-11-01 01:00,1,98.41,98.42,98.38,98.385,63
20161201|2016-11-01 01:30,1,98.385,98.425,98.38,98.425,65
20161201|2016-11-01 02:00,1,98.42,98.435,98.355,98.365,594
20161201|2016-11-01 02:30,1,98.37,98.38,98.265,98.275,701
20161201|2016-11-01 03:00,1,98.27,98.3,98.225,98.255,803
20161201|2016-11-01 03:30,1,98.25,98.28,98.23,98.265,681
20161201|2016-11-01 04:00,1,98.265,98.265,98.175,98.185,748
20161201|2016-11-01 04:30,1,98.185,98.215,98.16,98.21,435
20161201|2016-11-01 05:00,1,98.205,98.215,98.145,98.175,369
20161201|2016-11-01 05:30,1,98.175,98.205,98.16,98.175,179
20161201|2016-11-01 06:00,1,98.175,98.185,98.11,98.12,207
20161201|2016-11-01 06:30,1,98.125,98.125,97.965,98.015,1241
20161201|2016-11-01 07:00,1,98.01,98.13,97.995,98.1,801
20161201|2016-11-01 07:30,1,98.095,98.115,98.045,98.05,299
20161201|2016-11-01 08:00,1,98.045,98.045,97.985,97.985,611
20161201|2016-11-01 08:30,1,97.99,98.025,97.925,97.99,2883
20161201|2016-11-01 09:00,1,98.015,98.035,97.87,97.88,2367
20161201|2016-11-01 09:30,1,97.88,97.93,97.85,97.91,1570
20161201|2016-11-01 10:00,1,97.915,97.92,97.83,97.85,948
20161201|2016-11-01 10:30,1,97.85,97.905,97.825,97.89,858
20161201|2016-11-01 11:00,1,97.89,97.9,97.795,97.815,1243
20161201|2016-11-01 11:30,1,97.81,97.815,97.72,97.745,1494
20161201|2016-11-01 12:00,1,97.74,97.79,97.7,97.78,793
20161201|2016-11-01 12:30,1,97.785,97.795,97.72,97.755,590
20161201|2016-11-01 13:00,1,97.75,97.755,97.62,97.68,1170
20161201|2016-11-01 13:30,1,97.68,97.735,97.67,97.69,714
20161201|2016-11-01 14:00,1,97.695,97.76,97.67,97.76,544
20161201|2016-11-01 14:30,1,97.76,97.785,97.76,97.78,330
20161201|2016-11-01 15:00,1,97.78,97.785,97.755,97.755,142
20161201|2016-11-01 15:30,1,97.76,97.77,97.755,97.765,55
20161201|2016-11-01 19:00,2,97.77,97.785,97.735,97.755,169
20161201|2016-11-01 19:30,2,97.765,97.795,97.755,97.77,95
20161201|2016-11-01 20:00,2,97.77,97.785,97.74,97.785,127
20161201|2016-11-01 20:30,2,97.79,97.79,97.725,97.73,289
20161201|2016-11-01 21:00,2,97.735,97.735,97.66,97.67,252
20161201|2016-11-01 21:30,2,97.665,97.685,97.655,97.665,85
20161201|2016-11-01 22:00,2,97.665,97.68,97.65,97.67,54
20161201|2016-11-01 22:30,2,97.66,97.675,97.655,97.66,33
20161201|2016-11-01 23:00,2,97.65,97.67,97.64,97.655,27
20161201|2016-11-01 23:30,2,97.645,97.645,97.61,97.63,152
20161201|2016-11-02 00:00,2,97.635,97.645,97.605,97.605,129
20161201|2016-11-02 00:30,2,97.62,97.67,97.615,97.645,101
20161201|2016-11-02 01:00,2,97.65,97.66,97.63,97.655,156
20161201|2016-11-02 01:30,2,97.655,97.695,97.645,97.695,64
20161201|2016-11-02 02:00,2,97.69,97.7,97.64,97.65,592
20161201|2016-11-02 02:30,2,97.65,97.655,97.555,97.555,460
20161201|2016-11-02 03:00,2,97.56,97.56,97.385,97.44,1742
20161201|2016-11-02 03:30,2,97.44,97.5,97.415,97.5,478
20161201|2016-11-02 04:00,2,97.505,97.57,97.495,97.54,707
20161201|2016-11-02 04:30,2,97.54,97.545,97.47,97.5,400
20161201|2016-11-02 05:00,2,97.5,97.57,97.5,97.54,285
20161201|2016-11-02 05:30,2,97.535,97.54,97.46,97.46,493
20161201|2016-11-02 06:00,2,97.465,97.5,97.41,97.415,574
20161201|2016-11-02 06:30,2,97.42,97.455,97.31,97.31,1073
20161201|2016-11-02 07:00,2,97.31,97.39,97.295,97.3,1150
20161201|2016-11-02 07:30,2,97.305,97.435,97.25,97.405,2144
20161201|2016-11-02 08:00,2,97.41,97.42,97.305,97.39,678
20161201|2016-11-02 08:30,2,97.395,97.45,97.29,97.29,1404
20161201|2016-11-02 09:00,2,97.295,97.33,97.235,97.27,1124
20161201|2016-11-02 09:30,2,97.27,97.315,97.23,97.295,1449
20161201|2016-11-02 10:00,2,97.29,97.31,97.245,97.28,1018
20161201|2016-11-02 10:30,2,97.28,97.305,97.205,97.205,858
20161201|2016-11-02 11:00,2,97.21,97.255,97.175,97.25,1015
20161201|2016-11-02 11:30,2,97.25,97.255,97.205,97.22,615
20161201|2016-11-02 12:00,2,97.21,97.26,97.21,97.235,464
20161201|2016-11-02 12:30,2,97.235,97.37,97.235,97.34,738
20161201|2016-11-02 13:00,2,97.365,97.455,97.205,97.37,2857
20161201|2016-11-02 13:30,2,97.375,97.42,97.345,97.41,1229
20161201|2016-11-02 14:00,2,97.415,97.495,97.375,97.47,998
20161201|2016-11-02 14:30,2,97.475,97.48,97.44,97.45,915
20161201|2016-11-02 15:00,2,97.44,97.465,97.435,97.45,130
20161201|2016-11-02 15:30,2,97.445,97.445,97.385,97.4,133
20161201|2016-11-02 19:00,3,97.44,97.445,97.415,97.445,106
20161201|2016-11-02 19:30,3,97.44,97.455,97.31,97.35,455
20161201|2016-11-02 20:00,3,97.35,97.365,97.31,97.36,319
20161201|2016-11-02 20:30,3,97.365,97.385,97.27,97.27,182
20161201|2016-11-02 21:00,3,97.27,97.32,97.25,97.25,519
20161201|2016-11-02 21:30,3,97.245,97.245,97.155,97.16,686
20161201|2016-11-02 22:00,3,97.16,97.215,97.15,97.17,410
20161201|2016-11-02 22:30,3,97.175,97.175,97.115,97.17,347
20161201|2016-11-02 23:00,3,97.165,97.165,97.14,97.15,73
20161201|2016-11-02 23:30,3,97.155,97.195,97.155,97.19,30
20161201|2016-11-03 00:00,3,97.195,97.23,97.19,97.23,146
20161201|2016-11-03 00:30,3,97.22,97.23,97.215,97.225,58
20161201|2016-11-03 01:00,3,97.22,97.22,97.15,97.155,122
20161201|2016-11-03 01:30,3,97.15,97.18,97.11,97.18,219
20161201|2016-11-03 02:00,3,97.17,97.175,97.07,97.15,759
20161201|2016-11-03 02:30,3,97.155,97.175,97.095,97.105,519
20161201|2016-11-03 03:00,3,97.11,97.265,97.11,97.235,885
20161201|2016-11-03 03:30,3,97.23,97.32,97.215,97.295,813
20161201|2016-11-03 04:00,3,97.305,97.33,97.275,97.32,582
20161201|2016-11-03 04:30,3,97.32,97.32,97.235,97.275,711
20161201|2016-11-03 05:00,3,97.285,97.345,97.17,97.255,2813
20161201|2016-11-03 05:30,3,97.255,97.295,97.23,97.285,450
20161201|2016-11-03 06:00,3,97.295,97.4,97.295,97.4,1104
20161201|2016-11-03 06:30,3,97.4,97.445,97.37,97.395,713
20161201|2016-11-03 07:00,3,97.385,97.425,97.32,97.375,1006
20161201|2016-11-03 07:30,3,97.365,97.42,97.345,97.405,893
20161201|2016-11-03 08:00,3,97.4,97.45,97.38,97.405,452
20161201|2016-11-03 08:30,3,97.415,97.44,97.375,97.4,672
20161201|2016-11-03 09:00,3,97.385,97.48,97.315,97.39,1633
20161201|2016-11-03 09:30,3,97.39,97.39,97.305,97.315,704
20161201|2016-11-03 10:00,3,97.315,97.36,97.285,97.315,686
20161201|2016-11-03 10:30,3,97.315,97.32,97.25,97.25,524
20161201|2016-11-03 11:00,3,97.255,97.27,97.225,97.265,852
20161201|2016-11-03 11:30,3,97.26,97.285,97.22,97.27,510
20161201|2016-11-03 12:00,3,97.265,97.265,97.15,97.2,544
20161201|2016-11-03 12:30,3,97.195,97.24,97.16,97.17,536
20161201|2016-11-03 13:00,3,97.175,97.175,97.11,97.15,560
20161201|2016-11-03 13:30,3,97.155,97.205,97.15,97.195,553
20161201|2016-11-03 14:00,3,97.2,97.205,97.135,97.135,236
20161201|2016-11-03 14:30,3,97.135,97.205,97.13,97.17,490
20161201|2016-11-03 15:00,3,97.165,97.185,97.15,97.185,107
20161201|2016-11-03 15:30,3,97.175,97.19,97.14,97.19,120
20161201|2016-11-03 19:00,4,97.225,97.265,97.21,97.22,211
20161201|2016-11-03 19:30,4,97.23,97.235,97.195,97.2,62
20161201|2016-11-03 20:00,4,97.19,97.19,97.145,97.17,99
20161201|2016-11-03 20:30,4,97.18,97.265,97.175,97.26,65
20161201|2016-11-03 21:00,4,97.26,97.3,97.245,97.27,128
20161201|2016-11-03 21:30,4,97.27,97.285,97.265,97.285,32
20161201|2016-11-03 22:00,4,97.275,97.285,97.24,97.245,70
20161201|2016-11-03 22:30,4,97.245,97.26,97.24,97.26,39
20161201|2016-11-03 23:00,4,97.255,97.275,97.255,97.27,20
20161201|2016-11-03 23:30,4,97.265,97.275,97.26,97.275,20
20161201|2016-11-04 00:00,4,97.27,97.3,97.255,97.3,53
20161201|2016-11-04 00:30,4,97.295,97.35,97.29,97.35,116
20161201|2016-11-04 01:00,4,97.345,97.345,97.255,97.28,219
20161201|2016-11-04 01:30,4,97.275,97.32,97.245,97.285,175
20161201|2016-11-04 02:00,4,97.305,97.31,97.22,97.285,387
20161201|2016-11-04 02:30,4,97.295,97.315,97.28,97.285,306
20161201|2016-11-04 03:00,4,97.275,97.28,97.17,97.2,570
20161201|2016-11-04 03:30,4,97.2,97.25,97.18,97.215,270
20161201|2016-11-04 04:00,4,97.215,97.28,97.195,97.25,419
20161201|2016-11-04 04:30,4,97.25,97.25,97.195,97.205,259
20161201|2016-11-04 05:00,4,97.21,97.22,97.175,97.195,220
20161201|2016-11-04 05:30,4,97.19,97.245,97.19,97.22,176
20161201|2016-11-04 06:00,4,97.215,97.265,97.185,97.205,253
20161201|2016-11-04 06:30,4,97.205,97.225,97.17,97.17,406
20161201|2016-11-04 07:00,4,97.175,97.21,97.105,97.21,901
20161201|2016-11-04 07:30,4,97.205,97.38,97.165,97.245,3000
20161201|2016-11-04 08:00,4,97.23,97.29,97.165,97.235,843
20161201|2016-11-04 08:30,4,97.23,97.285,97.145,97.19,1044
20161201|2016-11-04 09:00,4,97.195,97.215,97.135,97.175,941
20161201|2016-11-04 09:30,4,97.185,97.185,97.065,97.095,1018
20161201|2016-11-04 10:00,4,97.095,97.1,97.035,97.045,1002
20161201|2016-11-04 10:30,4,97.045,97.085,96.99,97.02,747
20161201|2016-11-04 11:00,4,97.025,97.055,96.975,97.03,862
20161201|2016-11-04 11:30,4,97.025,97.07,97.02,97.045,501
20161201|2016-11-04 12:00,4,97.045,97.09,97.04,97.065,396
20161201|2016-11-04 12:30,4,97.07,97.14,97.07,97.12,571
20161201|2016-11-04 13:00,4,97.12,97.13,97.08,97.08,214
20161201|2016-11-04 13:30,4,97.09,97.1,97.06,97.09,476
20161201|2016-11-04 14:00,4,97.085,97.09,97.045,97.05,258
20161201|2016-11-04 14:30,4,97.05,97.05,96.955,96.955,802
20161201|2016-11-04 15:00,4,96.955,97.005,96.95,96.995,352
20161201|2016-11-04 15:30,4,96.985,96.995,96.94,96.94,93
20161201|2016-11-06 17:00,7,97.34,97.415,97.32,97.395,607
20161201|2016-11-06 17:30,7,97.41,97.42,97.33,97.35,225
20161201|2016-11-06 18:00,7,97.345,97.36,97.245,97.265,323
20161201|2016-11-06 18:30,7,97.265,97.345,97.26,97.33,115
20161201|2016-11-06 19:00,7,97.32,97.335,97.26,97.305,158
20161201|2016-11-06 19:30,7,97.315,97.38,97.315,97.36,360
20161201|2016-11-06 20:00,7,97.37,97.45,97.345,97.45,492
20161201|2016-11-06 20:30,7,97.45,97.55,97.45,97.515,700
20161201|2016-11-06 21:00,7,97.52,97.535,97.475,97.5,198
20161201|2016-11-06 21:30,7,97.48,97.5,97.465,97.495,143
20161201|2016-11-06 22:00,7,97.495,97.5,97.465,97.465,177
20161201|2016-11-06 22:30,7,97.475,97.56,97.45,97.555,127
20161201|2016-11-06 23:00,7,97.555,97.62,97.545,97.62,263
20161201|2016-11-06 23:30,7,97.62,97.645,97.565,97.565,302
20161201|2016-11-07 00:00,7,97.565,97.615,97.565,97.61,202
20161201|2016-11-07 00:30,7,97.61,97.63,97.6,97.63,177
20161201|2016-11-07 01:00,7,97.62,97.705,97.605,97.68,1147
20161201|2016-11-07 01:30,7,97.675,97.725,97.64,97.695,943
20161201|2016-11-07 02:00,7,97.7,97.735,97.675,97.7,413
20161201|2016-11-07 02:30,7,97.7,97.8,97.685,97.8,608
20161201|2016-11-07 03:00,7,97.795,97.8,97.755,97.77,530
20161201|2016-11-07 03:30,7,97.77,97.775,97.705,97.715,523
20161201|2016-11-07 04:00,7,97.71,97.72,97.6,97.61,602
20161201|2016-11-07 04:30,7,97.615,97.67,97.61,97.63,453
20161201|2016-11-07 05:00,7,97.625,97.655,97.61,97.63,178
20161201|2016-11-07 05:30,7,97.625,97.665,97.625,97.64,210
20161201|2016-11-07 06:00,7,97.64,97.645,97.565,97.57,547
20161201|2016-11-07 06:30,7,97.58,97.645,97.58,97.63,339
20161201|2016-11-07 07:00,7,97.635,97.68,97.61,97.65,525
20161201|2016-11-07 07:30,7,97.645,97.69,97.625,97.67,667
20161201|2016-11-07 08:00,7,97.665,97.68,97.65,97.67,206
20161201|2016-11-07 08:30,7,97.67,97.775,97.665,97.75,942
20161201|2016-11-07 09:00,7,97.75,97.85,97.745,97.85,969
20161201|2016-11-07 09:30,7,97.85,97.88,97.815,97.855,704
20161201|2016-11-07 10:00,7,97.855,97.875,97.785,97.81,803
20161201|2016-11-07 10:30,7,97.805,97.85,97.8,97.82,528
20161201|2016-11-07 11:00,7,97.82,97.85,97.82,97.85,309
20161201|2016-11-07 11:30,7,97.855,97.885,97.76,97.76,587
20161201|2016-11-07 12:00,7,97.765,97.855,97.765,97.83,280
20161201|2016-11-07 12:30,7,97.83,97.835,97.785,97.79,268
20161201|2016-11-07 13:00,7,97.79,97.81,97.775,97.8,201
20161201|2016-11-07 13:30,7,97.8,97.82,97.78,97.79,466
20161201|2016-11-07 14:00,7,97.8,97.805,97.735,97.74,587
20161201|2016-11-07 14:30,7,97.745,97.765,97.725,97.745,311
20161201|2016-11-07 15:00,7,97.745,97.775,97.745,97.76,77
20161201|2016-11-07 15:30,7,97.765,97.795,97.76,97.795,79
20161201|2016-11-07 19:00,8,97.79,97.84,97.765,97.815,298
20161201|2016-11-07 19:30,8,97.81,97.81,97.77,97.785,277
20161201|2016-11-07 20:00,8,97.785,97.83,97.785,97.83,186
20161201|2016-11-07 20:30,8,97.825,97.845,97.8,97.815,64
20161201|2016-11-07 21:00,8,97.83,97.83,97.775,97.795,134
20161201|2016-11-07 21:30,8,97.795,97.8,97.78,97.79,18
20161201|2016-11-07 22:00,8,97.79,97.79,97.775,97.775,25
20161201|2016-11-07 22:30,8,97.775,97.785,97.775,97.78,34
20161201|2016-11-07 23:00,8,97.775,97.775,97.755,97.755,45
20161201|2016-11-07 23:30,8,97.75,97.75,97.735,97.74,57
20161201|2016-11-08 00:00,8,97.745,97.745,97.715,97.735,70
20161201|2016-11-08 00:30,8,97.735,97.735,97.725,97.735,130
20161201|2016-11-08 01:00,8,97.73,97.73,97.675,97.68,988
20161201|2016-11-08 01:30,8,97.68,97.69,97.63,97.63,931
20161201|2016-11-08 02:00,8,97.63,97.635,97.56,97.605,643
20161201|2016-11-08 02:30,8,97.62,97.625,97.565,97.595,636
20161201|2016-11-08 03:00,8,97.6,97.655,97.6,97.63,270
20161201|2016-11-08 03:30,8,97.64,97.67,97.635,97.67,281
20161201|2016-11-08 04:00,8,97.675,97.705,97.67,97.685,377
20161201|2016-11-08 04:30,8,97.685,97.725,97.665,97.705,355
20161201|2016-11-08 05:00,8,97.715,97.735,97.705,97.71,202
20161201|2016-11-08 05:30,8,97.71,97.765,97.7,97.765,264
20161201|2016-11-08 06:00,8,97.765,97.82,97.765,97.8,517
20161201|2016-11-08 06:30,8,97.8,97.81,97.785,97.8,159
20161201|2016-11-08 07:00,8,97.8,97.81,97.77,97.8,399
20161201|2016-11-08 07:30,8,97.8,97.805,97.745,97.76,645
20161201|2016-11-08 08:00,8,97.755,97.825,97.755,97.78,373
20161201|2016-11-08 08:30,8,97.775,97.8,97.755,97.76,562
20161201|2016-11-08 09:00,8,97.76,97.76,97.715,97.715,484
20161201|2016-11-08 09:30,8,97.715,97.74,97.7,97.715,989
20161201|2016-11-08 10:00,8,97.72,97.77,97.705,97.765,1139
20161201|2016-11-08 10:30,8,97.77,97.86,97.765,97.845,680
20161201|2016-11-08 11:00,8,97.85,97.95,97.85,97.93,1000
20161201|2016-11-08 11:30,8,97.93,97.945,97.885,97.895,655
20161201|2016-11-08 12:00,8,97.9,97.92,97.83,97.905,516
20161201|2016-11-08 12:30,8,97.91,97.99,97.91,97.96,586
20161201|2016-11-08 13:00,8,97.95,97.97,97.89,97.9,247
20161201|2016-11-08 13:30,8,97.885,97.89,97.835,97.865,835
20161201|2016-11-08 14:00,8,97.86,97.915,97.83,97.9,494
20161201|2016-11-08 14:30,8,97.895,97.985,97.89,97.985,666
20161201|2016-11-08 15:00,8,97.98,97.99,97.92,97.93,547
20161201|2016-11-08 15:30,8,97.935,97.945,97.865,97.915,81
20161201|2016-11-08 19:00,9,98.08,98.12,97.87,97.905,2670
20161201|2016-11-08 19:30,9,97.895,97.965,97.705,97.73,1681
20161201|2016-11-08 20:00,9,97.725,97.725,96.655,96.98,6570
20161201|2016-11-08 20:30,9,96.975,97.085,96.715,97.08,3189
20161201|2016-11-08 21:00,9,97.075,97.115,96.37,96.42,5271
20161201|2016-11-08 21:30,9,96.415,96.635,96.34,96.39,2862
20161201|2016-11-08 22:00,9,96.39,96.59,96.125,96.575,2619
20161201|2016-11-08 22:30,9,96.575,96.575,96,96.035,2371
20161201|2016-11-08 23:00,9,96.045,96.22,95.905,96.18,2610
20161201|2016-11-08 23:30,9,96.185,96.21,96.025,96.145,1190
20161201|2016-11-09 00:00,9,96.145,96.54,96.13,96.28,3002
20161201|2016-11-09 00:30,9,96.295,96.645,96.265,96.53,2625
20161201|2016-11-09 01:00,9,96.525,96.815,96.465,96.525,7903
20161201|2016-11-09 01:30,9,96.515,97.285,96.48,97.225,3678
20161201|2016-11-09 02:00,9,97.22,97.455,97.075,97.235,3301
20161201|2016-11-09 02:30,9,97.235,97.355,97.16,97.285,1302
20161201|2016-11-09 03:00,9,97.275,97.52,97.275,97.505,1564
20161201|2016-11-09 03:30,9,97.505,97.805,97.5,97.635,1143
20161201|2016-11-09 04:00,9,97.645,97.705,97.36,97.37,914
20161201|2016-11-09 04:30,9,97.37,97.425,97.25,97.3,1111
20161201|2016-11-09 05:00,9,97.305,97.305,97.21,97.26,385
20161201|2016-11-09 05:30,9,97.255,97.335,97.25,97.33,420
20161201|2016-11-09 06:00,9,97.335,97.69,97.335,97.59,1300
20161201|2016-11-09 06:30,9,97.59,97.83,97.58,97.82,1225
20161201|2016-11-09 07:00,9,97.82,98.035,97.815,97.85,2973
20161201|2016-11-09 07:30,9,97.855,97.985,97.76,97.98,2010
20161201|2016-11-09 08:00,9,97.98,98.24,97.935,98.22,3128
20161201|2016-11-09 08:30,9,98.225,98.415,98.15,98.41,3025
20161201|2016-11-09 09:00,9,98.415,98.44,98.255,98.315,1959
20161201|2016-11-09 09:30,9,98.315,98.47,98.275,98.305,1904
20161201|2016-11-09 10:00,9,98.3,98.355,98.2,98.31,2096
20161201|2016-11-09 10:30,9,98.31,98.36,98.255,98.26,1325
20161201|2016-11-09 11:00,9,98.26,98.52,98.255,98.47,1337
20161201|2016-11-09 11:30,9,98.46,98.48,98.38,98.46,1029
20161201|2016-11-09 12:00,9,98.46,98.55,98.425,98.5,2408
20161201|2016-11-09 12:30,9,98.495,98.57,98.43,98.56,849
20161201|2016-11-09 13:00,9,98.56,98.63,98.525,98.585,904
20161201|2016-11-09 13:30,9,98.59,98.6,98.495,98.525,840
20161201|2016-11-09 14:00,9,98.515,98.54,98.445,98.485,443
20161201|2016-11-09 14:30,9,98.495,98.65,98.495,98.65,460
20161201|2016-11-09 15:00,9,98.645,98.66,98.595,98.61,60
20161201|2016-11-09 15:30,9,98.6,98.695,98.6,98.645,139
20161201|2016-11-09 19:00,10,98.535,98.625,98.53,98.57,312
20161201|2016-11-09 19:30,10,98.55,98.565,98.45,98.465,237
20161201|2016-11-09 20:00,10,98.48,98.495,98.375,98.395,218
20161201|2016-11-09 20:30,10,98.4,98.425,98.32,98.42,246
20161201|2016-11-09 21:00,10,98.43,98.47,98.41,98.42,99
20161201|2016-11-09 21:30,10,98.425,98.455,98.38,98.45,93
20161201|2016-11-09 22:00,10,98.45,98.565,98.45,98.54,222
20161201|2016-11-09 22:30,10,98.525,98.585,98.515,98.565,54
20161201|2016-11-09 23:00,10,98.555,98.575,98.53,98.535,123
20161201|2016-11-09 23:30,10,98.535,98.535,98.4,98.415,143
20161201|2016-11-10 00:00,10,98.435,98.44,98.39,98.42,180
20161201|2016-11-10 00:30,10,98.445,98.49,98.395,98.395,192
20161201|2016-11-10 01:00,10,98.39,98.515,98.38,98.47,644
20161201|2016-11-10 01:30,10,98.46,98.515,98.435,98.495,1223
20161201|2016-11-10 02:00,10,98.485,98.56,98.425,98.56,621
20161201|2016-11-10 02:30,10,98.555,98.56,98.41,98.525,581
20161201|2016-11-10 03:00,10,98.53,98.67,98.53,98.655,1163
20161201|2016-11-10 03:30,10,98.655,98.86,98.655,98.825,1310
20161201|2016-11-10 04:00,10,98.83,98.9,98.82,98.835,840
20161201|2016-11-10 04:30,10,98.835,98.875,98.8,98.845,744
20161201|2016-11-10 05:00,10,98.845,98.925,98.805,98.815,1310
20161201|2016-11-10 05:30,10,98.805,98.87,98.685,98.85,1573
20161201|2016-11-10 06:00,10,98.85,99.04,98.79,99.025,2301
20161201|2016-11-10 06:30,10,99.03,99.06,98.9,98.91,1302
20161201|2016-11-10 07:00,10,98.91,98.97,98.83,98.85,1726
20161201|2016-11-10 07:30,10,98.87,98.91,98.815,98.855,1339
20161201|2016-11-10 08:00,10,98.855,98.935,98.845,98.92,1059
20161201|2016-11-10 08:30,10,98.925,99.035,98.915,99.02,2185
20161201|2016-11-10 09:00,10,99.025,99.08,98.735,98.75,3156
20161201|2016-11-10 09:30,10,98.745,98.935,98.74,98.925,3624
20161201|2016-11-10 10:00,10,98.925,98.99,98.85,98.98,2084
20161201|2016-11-10 10:30,10,98.975,98.985,98.86,98.865,1169
20161201|2016-11-10 11:00,10,98.87,98.9,98.785,98.805,791
20161201|2016-11-10 11:30,10,98.8,98.875,98.78,98.785,1467
20161201|2016-11-10 12:00,10,98.79,98.845,98.75,98.755,1107
20161201|2016-11-10 12:30,10,98.76,98.785,98.665,98.675,1243
20161201|2016-11-10 13:00,10,98.68,98.75,98.675,98.75,487
20161201|2016-11-10 13:30,10,98.75,98.8,98.74,98.785,918
20161201|2016-11-10 14:00,10,98.785,98.815,98.78,98.81,386
20161201|2016-11-10 14:30,10,98.81,98.86,98.78,98.855,802
20161201|2016-11-10 15:00,10,98.85,98.87,98.81,98.81,115
20161201|2016-11-10 15:30,10,98.805,98.825,98.785,98.825,39
20161201|2016-11-10 19:00,11,98.825,98.875,98.815,98.875,177
20161201|2016-11-10 19:30,11,98.88,98.925,98.835,98.86,602
20161201|2016-11-10 20:00,11,98.85,98.85,98.62,98.65,343
20161201|2016-11-10 20:30,11,98.655,98.685,98.55,98.65,944
20161201|2016-11-10 21:00,11,98.64,98.725,98.585,98.725,404
20161201|2016-11-10 21:30,11,98.72,98.745,98.69,98.69,144
20161201|2016-11-10 22:00,11,98.685,98.685,98.61,98.61,62
20161201|2016-11-10 22:30,11,98.62,98.685,98.62,98.67,33
20161201|2016-11-10 23:00,11,98.68,98.7,98.67,98.685,71
20161201|2016-11-10 23:30,11,98.69,98.69,98.61,98.61,77
20161201|2016-11-11 00:00,11,98.61,98.625,98.56,98.62,193
20161201|2016-11-11 00:30,11,98.62,98.665,98.585,98.595,116
20161201|2016-11-11 01:00,11,98.595,98.675,98.58,98.65,480
20161201|2016-11-11 01:30,11,98.65,98.73,98.61,98.705,430
20161201|2016-11-11 02:00,11,98.715,98.8,98.685,98.785,683
20161201|2016-11-11 02:30,11,98.78,98.88,98.765,98.805,580
20161201|2016-11-11 03:00,11,98.805,98.845,98.655,98.77,523
20161201|2016-11-11 03:30,11,98.775,98.84,98.705,98.795,253
20161201|2016-11-11 04:00,11,98.795,98.885,98.75,98.76,1093
20161201|2016-11-11 04:30,11,98.775,98.8,98.725,98.765,275
20161201|2016-11-11 05:00,11,98.765,98.795,98.72,98.77,121
20161201|2016-11-11 05:30,11,98.75,98.85,98.745,98.835,72
20161201|2016-11-11 06:00,11,98.82,98.845,98.785,98.81,135
20161201|2016-11-11 06:30,11,98.81,98.835,98.75,98.785,251
20161201|2016-11-11 07:00,11,98.8,98.8,98.545,98.62,1091
20161201|2016-11-11 07:30,11,98.63,98.655,98.545,98.65,751
20161201|2016-11-11 08:00,11,98.64,98.735,98.59,98.73,497
20161201|2016-11-11 08:30,11,98.725,98.84,98.71,98.805,1041
20161201|2016-11-11 09:00,11,98.815,98.875,98.805,98.835,2361
20161201|2016-11-11 09:30,11,98.84,99.015,98.83,99.01,2954
20161201|2016-11-11 10:00,11,99.005,99.13,98.94,99.085,3955
20161201|2016-11-11 10:30,11,99.09,99.13,99.025,99.095,1712
20161201|2016-11-11 11:00,11,99.095,99.105,99.02,99.095,1753
20161201|2016-11-11 11:30,11,99.1,99.105,98.89,98.91,2767
20161201|2016-11-11 12:00,11,98.91,98.995,98.9,98.945,1535
20161201|2016-11-11 12:30,11,98.945,99.04,98.94,99.035,1458
20161201|2016-11-11 13:00,11,99.035,99.07,99.005,99.065,1129
20161201|2016-11-11 13:30,11,99.065,99.07,99.04,99.045,1210
20161201|2016-11-11 14:00,11,99.05,99.055,99.015,99.05,311
20161201|2016-11-11 14:30,11,99.05,99.065,99.035,99.05,319
20161201|2016-11-11 15:00,11,99.05,99.06,98.985,98.985,79
20161201|2016-11-11 15:30,11,98.98,98.985,98.945,98.97,155
20161201|2016-11-13 17:00,14,99.135,99.215,99.1,99.215,173
20161201|2016-11-13 17:30,14,99.205,99.25,99.19,99.22,115
20161201|2016-11-13 18:00,14,99.23,99.345,99.22,99.34,171
20161201|2016-11-13 18:30,14,99.35,99.5,99.35,99.395,825
20161201|2016-11-13 19:00,14,99.395,99.665,99.375,99.565,1465
20161201|2016-11-13 19:30,14,99.57,99.59,99.47,99.505,627
20161201|2016-11-13 20:00,14,99.5,99.54,99.445,99.455,635
20161201|2016-11-13 20:30,14,99.455,99.475,99.4,99.415,309
20161201|2016-11-13 21:00,14,99.425,99.435,99.375,99.415,428
20161201|2016-11-13 21:30,14,99.415,99.475,99.415,99.455,120
20161201|2016-11-13 22:00,14,99.455,99.475,99.43,99.45,117
20161201|2016-11-13 22:30,14,99.455,99.465,99.43,99.465,92
20161201|2016-11-13 23:00,14,99.455,99.59,99.455,99.575,389
20161201|2016-11-13 23:30,14,99.575,99.58,99.5,99.535,240
20161201|2016-11-14 00:00,14,99.535,99.595,99.475,99.585,171
20161201|2016-11-14 00:30,14,99.585,99.605,99.515,99.54,335
20161201|2016-11-14 01:00,14,99.545,99.555,99.425,99.535,1403
20161201|2016-11-14 01:30,14,99.535,99.655,99.46,99.645,1639
20161201|2016-11-14 02:00,14,99.65,99.815,99.575,99.81,2639
20161201|2016-11-14 02:30,14,99.815,100.04,99.78,99.99,2219
20161201|2016-11-14 03:00,14,99.99,99.99,99.86,99.905,979
20161201|2016-11-14 03:30,14,99.905,99.965,99.82,99.84,540
20161201|2016-11-14 04:00,14,99.845,99.86,99.77,99.85,876
20161201|2016-11-14 04:30,14,99.845,99.85,99.77,99.775,743
20161201|2016-11-14 05:00,14,99.77,99.85,99.73,99.745,1520
20161201|2016-11-14 05:30,14,99.745,99.815,99.61,99.645,1774
20161201|2016-11-14 06:00,14,99.64,99.76,99.635,99.705,799
20161201|2016-11-14 06:30,14,99.715,99.79,99.69,99.74,838
20161201|2016-11-14 07:00,14,99.745,99.785,99.57,99.595,1437
20161201|2016-11-14 07:30,14,99.595,99.76,99.595,99.75,1348
20161201|2016-11-14 08:00,14,99.735,99.96,99.735,99.945,1998
20161201|2016-11-14 08:30,14,99.945,100.19,99.93,100.185,4441
20161201|2016-11-14 09:00,14,100.18,100.24,100.13,100.185,3257
20161201|2016-11-14 09:30,14,100.185,100.21,100.105,100.165,2629
20161201|2016-11-14 10:00,14,100.165,100.22,100.125,100.175,2116
20161201|2016-11-14 10:30,14,100.175,100.205,100.115,100.145,1180
20161201|2016-11-14 11:00,14,100.135,100.185,99.985,100,1633
20161201|2016-11-14 11:30,14,100,100.005,99.895,99.935,2224
20161201|2016-11-14 12:00,14,99.94,99.99,99.845,99.85,1951
20161201|2016-11-14 12:30,14,99.845,100.03,99.845,99.965,1764
20161201|2016-11-14 13:00,14,99.965,100.105,99.955,100.095,1719
20161201|2016-11-14 13:30,14,100.095,100.13,100.06,100.125,1545
20161201|2016-11-14 14:00,14,100.125,100.13,100.01,100.03,1032
20161201|2016-11-14 14:30,14,100.02,100.06,100,100.025,1016
20161201|2016-11-14 15:00,14,100.035,100.055,99.97,100,100
20161201|2016-11-14 15:30,14,99.99,100.06,99.99,100.06,59
20161201|2016-11-14 19:00,15,99.81,99.825,99.74,99.78,717
20161201|2016-11-14 19:30,15,99.78,99.865,99.78,99.865,391
20161201|2016-11-14 20:00,15,99.86,99.935,99.83,99.915,361
20161201|2016-11-14 20:30,15,99.915,99.975,99.905,99.96,2169
20161201|2016-11-14 21:00,15,99.965,99.965,99.905,99.91,546
20161201|2016-11-14 21:30,15,99.91,99.93,99.89,99.905,591
20161201|2016-11-14 22:00,15,99.905,99.92,99.89,99.905,60
20161201|2016-11-14 22:30,15,99.915,99.98,99.915,99.96,67
20161201|2016-11-14 23:00,15,99.94,99.94,99.91,99.925,44
20161201|2016-11-14 23:30,15,99.915,99.98,99.905,99.97,73
20161201|2016-11-15 00:00,15,99.97,99.98,99.92,99.925,148
20161201|2016-11-15 00:30,15,99.925,99.96,99.92,99.95,183
20161201|2016-11-15 01:00,15,99.95,99.99,99.68,99.73,2311
20161201|2016-11-15 01:30,15,99.74,99.795,99.725,99.765,1310
20161201|2016-11-15 02:00,15,99.77,99.805,99.585,99.59,1333
20161201|2016-11-15 02:30,15,99.585,99.62,99.475,99.615,1669
20161201|2016-11-15 03:00,15,99.625,99.715,99.605,99.63,1227
20161201|2016-11-15 03:30,15,99.635,99.805,99.605,99.695,1689
20161201|2016-11-15 04:00,15,99.695,99.765,99.66,99.755,347
20161201|2016-11-15 04:30,15,99.755,99.845,99.695,99.835,647
20161201|2016-11-15 05:00,15,99.84,99.915,99.84,99.885,703
20161201|2016-11-15 05:30,15,99.88,99.92,99.805,99.9,384
20161201|2016-11-15 06:00,15,99.905,99.96,99.85,99.865,933
20161201|2016-11-15 06:30,15,99.88,99.94,99.855,99.865,809
20161201|2016-11-15 07:00,15,99.86,99.98,99.86,99.955,715
20161201|2016-11-15 07:30,15,99.955,100.22,99.935,100.15,3556
20161201|2016-11-15 08:00,15,100.15,100.25,100.115,100.195,1685
20161201|2016-11-15 08:30,15,100.2,100.265,100.09,100.23,3984
20161201|2016-11-15 09:00,15,100.235,100.265,100.02,100.085,2637
20161201|2016-11-15 09:30,15,100.095,100.225,100.055,100.22,1720
20161201|2016-11-15 10:00,15,100.225,100.265,100.1,100.13,2495
20161201|2016-11-15 10:30,15,100.14,100.2,100.125,100.195,744
20161201|2016-11-15 11:00,15,100.205,100.25,100.155,100.215,976
20161201|2016-11-15 11:30,15,100.215,100.22,100.12,100.12,503
20161201|2016-11-15 12:00,15,100.125,100.175,100.105,100.115,464
20161201|2016-11-15 12:30,15,100.115,100.28,100.115,100.245,874
20161201|2016-11-15 13:00,15,100.24,100.275,100.215,100.225,567
20161201|2016-11-15 13:30,15,100.225,100.255,100.125,100.25,1813
20161201|2016-11-15 14:00,15,100.255,100.28,100.195,100.23,843
20161201|2016-11-15 14:30,15,100.225,100.23,100.15,100.165,908
20161201|2016-11-15 15:00,15,100.155,100.19,100.14,100.175,150
20161201|2016-11-15 15:30,15,100.185,100.23,100.18,100.23,341
20161201|2016-11-15 19:00,16,100.07,100.1,99.995,100.015,621
20161201|2016-11-15 19:30,16,100.025,100.045,99.955,100.045,588
20161201|2016-11-15 20:00,16,100.045,100.05,99.975,100,190
20161201|2016-11-15 20:30,16,100,100,99.915,99.94,219
20161201|2016-11-15 21:00,16,99.94,99.995,99.925,99.99,115
20161201|2016-11-15 21:30,16,99.99,100.005,99.97,99.995,70
20161201|2016-11-15 22:00,16,99.995,100.08,99.995,100.025,158
20161201|2016-11-15 22:30,16,100.025,100.055,100.01,100.055,140
20161201|2016-11-15 23:00,16,100.05,100.065,100.005,100.015,113
20161201|2016-11-15 23:30,16,100.015,100.035,100,100.03,46
20161201|2016-11-16 00:00,16,100,100.01,99.955,99.99,202
20161201|2016-11-16 00:30,16,99.99,100.02,99.955,99.98,214
20161201|2016-11-16 01:00,16,99.985,100.18,99.95,100.17,1300
20161201|2016-11-16 01:30,16,100.17,100.35,100.14,100.315,2453
20161201|2016-11-16 02:00,16,100.3,100.31,100.215,100.285,1127
20161201|2016-11-16 02:30,16,100.295,100.315,100.185,100.275,808
20161201|2016-11-16 03:00,16,100.27,100.3,100.175,100.25,652
20161201|2016-11-16 03:30,16,100.26,100.31,100.195,100.31,359
20161201|2016-11-16 04:00,16,100.31,100.375,100.305,100.36,524
20161201|2016-11-16 04:30,16,100.355,100.46,100.345,100.36,779
20161201|2016-11-16 05:00,16,100.36,100.5,100.355,100.455,1251
20161201|2016-11-16 05:30,16,100.45,100.48,100.39,100.48,330
20161201|2016-11-16 06:00,16,100.475,100.565,100.44,100.495,3594
20161201|2016-11-16 06:30,16,100.49,100.505,100.33,100.445,1448
20161201|2016-11-16 07:00,16,100.44,100.48,100.3,100.315,1318
20161201|2016-11-16 07:30,16,100.305,100.34,100.225,100.29,2532
20161201|2016-11-16 08:00,16,100.285,100.355,100.235,100.28,1462
20161201|2016-11-16 08:30,16,100.275,100.38,100.205,100.34,2311
20161201|2016-11-16 09:00,16,100.34,100.405,100.24,100.34,1826
20161201|2016-11-16 09:30,16,100.345,100.585,100.325,100.575,2903
20161201|2016-11-16 10:00,16,100.57,100.6,100.455,100.46,3274
20161201|2016-11-16 10:30,16,100.46,100.47,100.3,100.32,1814
20161201|2016-11-16 11:00,16,100.325,100.325,100.195,100.26,2422
20161201|2016-11-16 11:30,16,100.26,100.35,100.26,100.33,959
20161201|2016-11-16 12:00,16,100.335,100.44,100.335,100.4,947
20161201|2016-11-16 12:30,16,100.405,100.52,100.405,100.505,946
20161201|2016-11-16 13:00,16,100.505,100.55,100.455,100.535,754
20161201|2016-11-16 13:30,16,100.53,100.53,100.42,100.435,858
20161201|2016-11-16 14:00,16,100.435,100.45,100.375,100.405,464
20161201|2016-11-16 14:30,16,100.405,100.46,100.405,100.43,539
20161201|2016-11-16 15:00,16,100.43,100.445,100.39,100.4,41
20161201|2016-11-16 15:30,16,100.405,100.405,100.38,100.4,106
20161201|2016-11-16 19:00,17,100.285,100.4,100.19,100.23,1329
20161201|2016-11-16 19:30,17,100.235,100.315,100.205,100.28,353
20161201|2016-11-16 20:00,17,100.285,100.38,100.285,100.34,370
20161201|2016-11-16 20:30,17,100.34,100.345,100.295,100.295,110
20161201|2016-11-16 21:00,17,100.295,100.325,100.265,100.305,123
20161201|2016-11-16 21:30,17,100.31,100.395,100.31,100.375,203
20161201|2016-11-16 22:00,17,100.375,100.385,100.335,100.35,87
20161201|2016-11-16 22:30,17,100.36,100.36,100.305,100.345,54
20161201|2016-11-16 23:00,17,100.325,100.35,100.31,100.325,61
20161201|2016-11-16 23:30,17,100.33,100.365,100.315,100.35,78
20161201|2016-11-17 00:00,17,100.35,100.44,100.33,100.435,251
20161201|2016-11-17 00:30,17,100.435,100.49,100.395,100.4,549
20161201|2016-11-17 01:00,17,100.405,100.45,100.345,100.38,1310
20161201|2016-11-17 01:30,17,100.39,100.42,100.195,100.215,1221
20161201|2016-11-17 02:00,17,100.22,100.265,100.12,100.18,1906
20161201|2016-11-17 02:30,17,100.185,100.25,100.035,100.04,1236
20161201|2016-11-17 03:00,17,100.04,100.16,100.04,100.08,879
20161201|2016-11-17 03:30,17,100.075,100.175,100.065,100.145,889
20161201|2016-11-17 04:00,17,100.145,100.21,100.1,100.1,393
20161201|2016-11-17 04:30,17,100.105,100.14,100.08,100.11,274
20161201|2016-11-17 05:00,17,100.1,100.115,100.04,100.04,296
20161201|2016-11-17 05:30,17,100.04,100.075,100.02,100.02,1040
20161201|2016-11-17 06:00,17,100.03,100.14,99.98,100.05,1187
20161201|2016-11-17 06:30,17,100.05,100.22,100.045,100.205,749
20161201|2016-11-17 07:00,17,100.21,100.335,100.08,100.23,2283
20161201|2016-11-17 07:30,17,100.21,100.54,100.11,100.465,4187
20161201|2016-11-17 08:00,17,100.47,100.475,100.245,100.31,1876
20161201|2016-11-17 08:30,17,100.285,100.465,100.275,100.44,3526
20161201|2016-11-17 09:00,17,100.45,100.53,100.34,100.48,3223
20161201|2016-11-17 09:30,17,100.485,100.625,100.44,100.525,6143
20161201|2016-11-17 10:00,17,100.515,100.615,100.44,100.6,3057
20161201|2016-11-17 10:30,17,100.6,100.7,100.58,100.665,2627
20161201|2016-11-17 11:00,17,100.665,100.68,100.635,100.66,886
20161201|2016-11-17 11:30,17,100.65,100.9,100.65,100.855,4173
20161201|2016-11-17 12:00,17,100.865,100.915,100.795,100.805,1056
20161201|2016-11-17 12:30,17,100.805,100.955,100.805,100.95,1551
20161201|2016-11-17 13:00,17,100.955,100.975,100.885,100.935,1155
20161201|2016-11-17 13:30,17,100.935,100.98,100.885,100.95,946
20161201|2016-11-17 14:00,17,100.95,101.005,100.95,101,1072
20161201|2016-11-17 14:30,17,101,101.01,100.955,100.97,725
20161201|2016-11-17 15:00,17,100.97,101.005,100.935,100.965,273
20161201|2016-11-17 15:30,17,100.98,101.01,100.945,100.97,645
20161201|2016-11-17 19:00,18,101.07,101.355,101.065,101.34,3440
20161201|2016-11-17 19:30,18,101.345,101.375,101.255,101.31,1957
20161201|2016-11-17 20:00,18,101.3,101.335,101.21,101.32,1585
20161201|2016-11-17 20:30,18,101.31,101.35,101.26,101.3,281
20161201|2016-11-17 21:00,18,101.32,101.325,101.27,101.31,277
20161201|2016-11-17 21:30,18,101.315,101.32,101.23,101.235,242
20161201|2016-11-17 22:00,18,101.24,101.255,101.185,101.245,559
20161201|2016-11-17 22:30,18,101.265,101.285,101.21,101.21,254
20161201|2016-11-17 23:00,18,101.21,101.27,101.205,101.25,127
20161201|2016-11-17 23:30,18,101.245,101.37,101.245,101.37,372
20161201|2016-11-18 00:00,18,101.375,101.39,101.28,101.295,1477
20161201|2016-11-18 00:30,18,101.29,101.345,101.23,101.29,809
20161201|2016-11-18 01:00,18,101.295,101.41,101.2,101.405,970
20161201|2016-11-18 01:30,18,101.41,101.44,101.27,101.27,1293
20161201|2016-11-18 02:00,18,101.27,101.395,101.175,101.345,2541
20161201|2016-11-18 02:30,18,101.335,101.38,101.185,101.19,1108
20161201|2016-11-18 03:00,18,101.195,101.275,101.175,101.25,592
20161201|2016-11-18 03:30,18,101.235,101.295,101.19,101.29,507
20161201|2016-11-18 04:00,18,101.285,101.295,101.135,101.14,965
20161201|2016-11-18 04:30,18,101.145,101.15,101.045,101.085,1550
20161201|2016-11-18 05:00,18,101.08,101.125,101.03,101.05,1004
20161201|2016-11-18 05:30,18,101.055,101.08,100.975,100.99,829
20161201|2016-11-18 06:00,18,101,101.09,100.995,101.055,969
20161201|2016-11-18 06:30,18,101.055,101.135,100.89,101.025,1362
20161201|2016-11-18 07:00,18,101.02,101.135,100.99,101.02,1689
20161201|2016-11-18 07:30,18,101.03,101.255,101.025,101.21,2079
20161201|2016-11-18 08:00,18,101.2,101.275,101.105,101.205,3171
20161201|2016-11-18 08:30,18,101.21,101.3,101.07,101.275,3190
20161201|2016-11-18 09:00,18,101.28,101.35,101.245,101.305,2408
20161201|2016-11-18 09:30,18,101.305,101.54,101.3,101.49,5375
20161201|2016-11-18 10:00,18,101.49,101.54,101.4,101.455,2739
20161201|2016-11-18 10:30,18,101.455,101.455,101.305,101.31,2649
20161201|2016-11-18 11:00,18,101.31,101.39,101.285,101.36,1100
20161201|2016-11-18 11:30,18,101.355,101.42,101.315,101.4,999
20161201|2016-11-18 12:00,18,101.405,101.415,101.24,101.295,1004
20161201|2016-11-18 12:30,18,101.295,101.365,101.29,101.325,2669
20161201|2016-11-18 13:00,18,101.325,101.34,101.27,101.295,671
20161201|2016-11-18 13:30,18,101.29,101.31,101.245,101.29,691
20161201|2016-11-18 14:00,18,101.29,101.355,101.29,101.33,433
20161201|2016-11-18 14:30,18,101.335,101.425,101.335,101.375,558
20161201|2016-11-18 15:00,18,101.37,101.405,101.345,101.395,178
20161201|2016-11-18 15:30,18,101.385,101.445,101.355,101.425,184
20161201|2016-11-20 17:00,21,101.4,101.51,101.4,101.5,243
20161201|2016-11-20 17:30,21,101.49,101.505,101.47,101.475,59
20161201|2016-11-20 18:00,21,101.465,101.465,101.275,101.28,619
20161201|2016-11-20 18:30,21,101.28,101.34,101.21,101.325,537
20161201|2016-11-20 19:00,21,101.325,101.34,101.265,101.265,339
20161201|2016-11-20 19:30,21,101.27,101.285,101.185,101.265,530
20161201|2016-11-20 20:00,21,101.26,101.29,101.255,101.255,96
20161201|2016-11-20 20:30,21,101.25,101.33,101.225,101.29,112
20161201|2016-11-20 21:00,21,101.305,101.375,101.3,101.345,207
20161201|2016-11-20 21:30,21,101.335,101.45,101.335,101.375,540
20161201|2016-11-20 22:00,21,101.375,101.41,101.34,101.375,227
20161201|2016-11-20 22:30,21,101.38,101.395,101.365,101.385,229
20161201|2016-11-20 23:00,21,101.375,101.385,101.36,101.37,114
20161201|2016-11-20 23:30,21,101.36,101.36,101.295,101.345,274
20161201|2016-11-21 00:00,21,101.34,101.375,101.33,101.34,90
20161201|2016-11-21 00:30,21,101.33,101.33,101.25,101.295,290
20161201|2016-11-21 01:00,21,101.295,101.325,101.15,101.15,881
20161201|2016-11-21 01:30,21,101.16,101.185,101.07,101.11,2578
20161201|2016-11-21 02:00,21,101.115,101.15,101.055,101.06,886
20161201|2016-11-21 02:30,21,101.055,101.165,101.015,101.02,927
20161201|2016-11-21 03:00,21,101.025,101.12,100.955,101.115,1691
20161201|2016-11-21 03:30,21,101.12,101.175,101.095,101.13,446
20161201|2016-11-21 04:00,21,101.14,101.21,101.085,101.17,587
20161201|2016-11-21 04:30,21,101.185,101.19,101.04,101.1,552
20161201|2016-11-21 05:00,21,101.105,101.185,101.08,101.155,473
20161201|2016-11-21 05:30,21,101.15,101.17,101,101.035,793
20161201|2016-11-21 06:00,21,101.035,101.065,100.93,101.04,834
20161201|2016-11-21 06:30,21,101.04,101.065,100.97,101.025,497
20161201|2016-11-21 07:00,21,101.025,101.11,100.935,100.975,1385
20161201|2016-11-21 07:30,21,100.97,100.995,100.855,100.89,2910
20161201|2016-11-21 08:00,21,100.89,101.095,100.89,100.995,2040
20161201|2016-11-21 08:30,21,101,101.08,100.92,101.035,3011
20161201|2016-11-21 09:00,21,101.035,101.04,100.87,100.935,2640
20161201|2016-11-21 09:30,21,100.945,101.04,100.86,101.005,2220
20161201|2016-11-21 10:00,21,101,101.095,100.95,101.065,1932
20161201|2016-11-21 10:30,21,101.065,101.25,101.06,101.21,2125
20161201|2016-11-21 11:00,21,101.2,101.205,101.06,101.095,1304
20161201|2016-11-21 11:30,21,101.09,101.14,101.075,101.13,774
20161201|2016-11-21 12:00,21,101.125,101.265,101.115,101.265,1203
20161201|2016-11-21 12:30,21,101.27,101.275,101.16,101.205,1114
20161201|2016-11-21 13:00,21,101.2,101.21,101.16,101.195,506
20161201|2016-11-21 13:30,21,101.2,101.215,101.105,101.11,668
20161201|2016-11-21 14:00,21,101.105,101.105,101.025,101.05,542
20161201|2016-11-21 14:30,21,101.055,101.06,100.96,100.985,442
20161201|2016-11-21 15:00,21,100.98,100.98,100.81,100.97,852
20161201|2016-11-21 15:30,21,100.97,100.97,100.91,100.915,172
20161201|2016-11-21 19:00,22,100.835,100.845,100.745,100.79,646
20161201|2016-11-21 19:30,22,100.79,100.855,100.75,100.85,342
20161201|2016-11-21 20:00,22,100.845,100.905,100.83,100.895,216
20161201|2016-11-21 20:30,22,100.89,100.93,100.875,100.925,150
20161201|2016-11-21 21:00,22,100.94,100.95,100.9,100.93,162
20161201|2016-11-21 21:30,22,100.93,100.935,100.87,100.89,543
20161201|2016-11-21 22:00,22,100.89,100.925,100.89,100.895,45
20161201|2016-11-21 22:30,22,100.91,100.935,100.89,100.925,61
20161201|2016-11-21 23:00,22,100.925,100.965,100.92,100.94,128
20161201|2016-11-21 23:30,22,100.935,100.935,100.88,100.915,188
20161201|2016-11-22 00:00,22,100.905,100.975,100.895,100.96,284
20161201|2016-11-22 00:30,22,100.96,101.055,100.96,101.055,442
20161201|2016-11-22 01:00,22,101.055,101.17,101.03,101.12,1173
20161201|2016-11-22 01:30,22,101.12,101.15,101,101.02,992
20161201|2016-11-22 02:00,22,101.02,101.07,100.905,100.905,928
20161201|2016-11-22 02:30,22,100.905,100.925,100.84,100.86,683
20161201|2016-11-22 03:00,22,100.85,100.865,100.71,100.74,1959
20161201|2016-11-22 03:30,22,100.74,100.835,100.72,100.81,890
20161201|2016-11-22 04:00,22,100.81,100.945,100.8,100.945,692
20161201|2016-11-22 04:30,22,100.945,100.97,100.92,100.95,278
20161201|2016-11-22 05:00,22,100.945,100.985,100.89,100.89,248
20161201|2016-11-22 05:30,22,100.885,100.975,100.855,100.955,367
20161201|2016-11-22 06:00,22,100.95,101.035,100.95,101.025,362
20161201|2016-11-22 06:30,22,101.025,101.165,101.02,101.115,973
20161201|2016-11-22 07:00,22,101.125,101.145,101.045,101.125,984
20161201|2016-11-22 07:30,22,101.125,101.205,101.105,101.145,1087
20161201|2016-11-22 08:00,22,101.15,101.155,101.01,101.06,992
20161201|2016-11-22 08:30,22,101.055,101.14,101.025,101.04,1759
20161201|2016-11-22 09:00,22,101.05,101.3,101.045,101.27,2605
20161201|2016-11-22 09:30,22,101.275,101.37,101.25,101.34,2507
20161201|2016-11-22 10:00,22,101.335,101.335,101.095,101.15,2737
20161201|2016-11-22 10:30,22,101.15,101.16,101.055,101.11,1172
20161201|2016-11-22 11:00,22,101.115,101.12,100.975,101.09,1728
20161201|2016-11-22 11:30,22,101.08,101.13,101.07,101.1,1037
20161201|2016-11-22 12:00,22,101.1,101.185,101.09,101.155,1099
20161201|2016-11-22 12:30,22,101.16,101.23,101.14,101.155,662
20161201|2016-11-22 13:00,22,101.155,101.22,101.135,101.205,327
20161201|2016-11-22 13:30,22,101.195,101.195,101.08,101.115,1072
20161201|2016-11-22 14:00,22,101.115,101.155,101.09,101.1,423
20161201|2016-11-22 14:30,22,101.095,101.14,101.075,101.105,525
20161201|2016-11-22 15:00,22,101.1,101.105,101.07,101.105,52
20161201|2016-11-22 15:30,22,101.1,101.115,101.075,101.115,123
20161201|2016-11-22 19:00,23,101.105,101.13,101.045,101.07,136
20161201|2016-11-22 19:30,23,101.07,101.09,101.06,101.09,67
20161201|2016-11-22 20:00,23,101.075,101.085,101.065,101.065,46
20161201|2016-11-22 20:30,23,101.07,101.075,101.03,101.035,71
20161201|2016-11-22 21:00,23,101.04,101.085,101.03,101.07,71
20161201|2016-11-22 21:30,23,101.075,101.125,101.075,101.08,42
20161201|2016-11-22 22:00,23,101.08,101.115,101.08,101.085,108
20161201|2016-11-22 22:30,23,101.1,101.11,101.09,101.09,57
20161201|2016-11-22 23:00,23,101.08,101.08,101.05,101.06,36
20161201|2016-11-22 23:30,23,101.07,101.075,101.055,101.065,146
20161201|2016-11-23 00:00,23,101.07,101.075,101.04,101.04,27
20161201|2016-11-23 00:30,23,101.045,101.05,100.96,100.98,369
20161201|2016-11-23 01:00,23,100.985,101.015,100.96,100.985,628
20161201|2016-11-23 01:30,23,100.98,101.095,100.975,101.085,317
20161201|2016-11-23 02:00,23,101.085,101.165,101.075,101.13,445
20161201|2016-11-23 02:30,23,101.125,101.235,101.12,101.185,522
20161201|2016-11-23 03:00,23,101.185,101.27,101.16,101.225,471
20161201|2016-11-23 03:30,23,101.23,101.24,101.17,101.19,215
20161201|2016-11-23 04:00,23,101.195,101.25,101.165,101.18,248
20161201|2016-11-23 04:30,23,101.17,101.195,101.075,101.1,2082
20161201|2016-11-23 05:00,23,101.11,101.145,101.025,101.085,993
20161201|2016-11-23 05:30,23,101.085,101.14,101.035,101.135,512
20161201|2016-11-23 06:00,23,101.14,101.205,101.135,101.195,280
20161201|2016-11-23 06:30,23,101.2,101.22,101.11,101.18,676
20161201|2016-11-23 07:00,23,101.17,101.4,101.165,101.395,2575
20161201|2016-11-23 07:30,23,101.4,101.685,101.4,101.68,3780
20161201|2016-11-23 08:00,23,101.685,101.86,101.685,101.775,4554
20161201|2016-11-23 08:30,23,101.775,101.86,101.675,101.75,2903
20161201|2016-11-23 09:00,23,101.74,101.885,101.69,101.85,3433
20161201|2016-11-23 09:30,23,101.855,101.96,101.85,101.935,2745
20161201|2016-11-23 10:00,23,101.925,101.955,101.735,101.79,2354
20161201|2016-11-23 10:30,23,101.79,101.795,101.64,101.665,2376
20161201|2016-11-23 11:00,23,101.665,101.745,101.6,101.61,1346
20161201|2016-11-23 11:30,23,101.61,101.675,101.575,101.67,1389
20161201|2016-11-23 12:00,23,101.675,101.695,101.62,101.665,586
20161201|2016-11-23 12:30,23,101.67,101.74,101.595,101.73,942
20161201|2016-11-23 13:00,23,101.73,101.83,101.63,101.74,3080
20161201|2016-11-23 13:30,23,101.735,101.81,101.705,101.755,1195
20161201|2016-11-23 14:00,23,101.755,101.77,101.69,101.705,518
20161201|2016-11-23 14:30,23,101.695,101.735,101.69,101.73,228
20161201|2016-11-23 15:00,23,101.73,101.745,101.71,101.745,225
20161201|2016-11-23 15:30,23,101.745,101.755,101.73,101.73,33
20161201|2016-11-23 19:00,24,101.81,101.9,101.805,101.825,644
20161201|2016-11-23 19:30,24,101.815,101.89,101.81,101.89,191
20161201|2016-11-23 20:00,24,101.885,101.9,101.85,101.88,58
20161201|2016-11-23 20:30,24,101.89,101.935,101.89,101.935,210
20161201|2016-11-23 21:00,24,101.935,101.965,101.925,101.94,195
20161201|2016-11-23 21:30,24,101.945,101.96,101.88,101.91,91
20161201|2016-11-23 22:00,24,101.91,101.92,101.85,101.86,54
20161201|2016-11-23 22:30,24,101.855,101.875,101.825,101.825,126
20161201|2016-11-23 23:00,24,101.825,101.85,101.805,101.84,63
20161201|2016-11-23 23:30,24,101.845,101.85,101.785,101.795,211
20161201|2016-11-24 00:00,24,101.82,101.855,101.805,101.855,110
20161201|2016-11-24 00:30,24,101.86,101.89,101.845,101.88,159
20161201|2016-11-24 01:00,24,101.88,101.93,101.81,101.81,497
20161201|2016-11-24 01:30,24,101.84,102.06,101.84,101.995,1043
20161201|2016-11-24 02:00,24,101.965,102.12,101.955,101.965,1179
20161201|2016-11-24 02:30,24,101.96,101.985,101.72,101.84,989
20161201|2016-11-24 03:00,24,101.845,101.865,101.65,101.745,1105
20161201|2016-11-24 03:30,24,101.745,101.77,101.595,101.66,641
20161201|2016-11-24 04:00,24,101.66,101.785,101.655,101.77,658
20161201|2016-11-24 04:30,24,101.785,101.805,101.61,101.66,403
20161201|2016-11-24 05:00,24,101.665,101.67,101.57,101.58,477
20161201|2016-11-24 05:30,24,101.575,101.73,101.525,101.69,922
20161201|2016-11-24 06:00,24,101.695,101.72,101.615,101.665,356
20161201|2016-11-24 06:30,24,101.665,101.825,101.665,101.82,494
20161201|2016-11-24 07:00,24,101.795,101.89,101.795,101.82,772
20161201|2016-11-24 07:30,24,101.815,101.815,101.675,101.735,643
20161201|2016-11-24 08:00,24,101.73,101.78,101.66,101.7,533
20161201|2016-11-24 08:30,24,101.695,101.7,101.62,101.635,502
20161201|2016-11-24 09:00,24,101.625,101.69,101.605,101.65,298
20161201|2016-11-24 09:30,24,101.65,101.73,101.65,101.73,183
20161201|2016-11-24 10:00,24,101.725,101.725,101.615,101.655,452
20161201|2016-11-24 10:30,24,101.665,101.755,101.615,101.745,1896
20161201|2016-11-24 11:00,24,101.75,101.755,101.7,101.75,478
20161201|2016-11-24 11:30,24,101.75,101.775,101.74,101.775,100
20161201|2016-11-24 19:00,25,101.84,101.97,101.84,101.9,785
20161201|2016-11-24 19:30,25,101.89,101.915,101.83,101.84,404
20161201|2016-11-24 20:00,25,101.84,101.9,101.84,101.87,82
20161201|2016-11-24 20:30,25,101.86,101.895,101.755,101.79,227
20161201|2016-11-24 21:00,25,101.805,101.805,101.715,101.73,934
20161201|2016-11-24 21:30,25,101.73,101.77,101.645,101.65,498
20161201|2016-11-24 22:00,25,101.645,101.735,101.635,101.675,313
20161201|2016-11-24 22:30,25,101.68,101.745,101.68,101.7,66
20161201|2016-11-24 23:00,25,101.69,101.715,101.625,101.65,157
20161201|2016-11-24 23:30,25,101.645,101.69,101.63,101.69,110
20161201|2016-11-25 00:00,25,101.69,101.715,101.64,101.715,191
20161201|2016-11-25 00:30,25,101.71,101.715,101.61,101.63,222
20161201|2016-11-25 01:00,25,101.63,101.65,101.375,101.41,3095
20161201|2016-11-25 01:30,25,101.42,101.58,101.42,101.57,1161
20161201|2016-11-25 02:00,25,101.575,101.59,101.415,101.415,1404
20161201|2016-11-25 02:30,25,101.42,101.495,101.32,101.47,1852
20161201|2016-11-25 03:00,25,101.465,101.545,101.395,101.495,680
20161201|2016-11-25 03:30,25,101.485,101.59,101.455,101.46,660
20161201|2016-11-25 04:00,25,101.46,101.545,101.42,101.51,567
20161201|2016-11-25 04:30,25,101.51,101.545,101.4,101.435,864
20161201|2016-11-25 05:00,25,101.455,101.485,101.39,101.47,402
20161201|2016-11-25 05:30,25,101.465,101.575,101.45,101.545,514
20161201|2016-11-25 06:00,25,101.54,101.545,101.47,101.505,440
20161201|2016-11-25 06:30,25,101.515,101.55,101.455,101.55,361
20161201|2016-11-25 07:00,25,101.55,101.56,101.47,101.485,1135
20161201|2016-11-25 07:30,25,101.485,101.53,101.415,101.44,1209
20161201|2016-11-25 08:00,25,101.44,101.46,101.245,101.335,4496
20161201|2016-11-25 08:30,25,101.34,101.395,101.285,101.385,2333
20161201|2016-11-25 09:00,25,101.39,101.495,101.385,101.48,1972
20161201|2016-11-25 09:30,25,101.475,101.495,101.405,101.45,682
20161201|2016-11-25 10:00,25,101.445,101.5,101.42,101.485,791
20161201|2016-11-25 10:30,25,101.485,101.53,101.45,101.515,632
20161201|2016-11-25 11:00,25,101.515,101.575,101.51,101.545,1231
20161201|2016-11-25 11:30,25,101.55,101.565,101.48,101.555,747
20161201|2016-11-25 12:00,25,101.545,101.565,101.475,101.49,203
20161201|2016-11-27 17:00,28,101.43,101.51,101.43,101.49,90
20161201|2016-11-27 17:30,28,101.5,101.5,101.345,101.35,285
20161201|2016-11-27 18:00,28,101.37,101.39,101.235,101.275,289
20161201|2016-11-27 18:30,28,101.285,101.305,101.145,101.185,628
20161201|2016-11-27 19:00,28,101.195,101.25,101.075,101.085,1570
20161201|2016-11-27 19:30,28,101.095,101.155,100.985,101,1715
20161201|2016-11-27 20:00,28,101.01,101.015,100.775,100.815,3401
20161201|2016-11-27 20:30,28,100.815,100.855,100.675,100.84,2005
20161201|2016-11-27 21:00,28,100.835,100.92,100.82,100.895,534
20161201|2016-11-27 21:30,28,100.9,100.97,100.885,100.97,307
20161201|2016-11-27 22:00,28,100.965,101,100.89,100.895,287
20161201|2016-11-27 22:30,28,100.89,100.92,100.865,100.905,425
20161201|2016-11-27 23:00,28,100.91,100.915,100.865,100.875,89
20161201|2016-11-27 23:30,28,100.875,100.985,100.86,100.98,730
20161201|2016-11-28 00:00,28,100.965,101.03,100.915,100.925,641
20161201|2016-11-28 00:30,28,100.935,101.005,100.925,100.985,555
20161201|2016-11-28 01:00,28,100.99,101.055,100.96,101.005,1064
20161201|2016-11-28 01:30,28,100.995,101,100.875,100.935,585
20161201|2016-11-28 02:00,28,100.94,100.99,100.855,100.855,898
20161201|2016-11-28 02:30,28,100.86,100.92,100.815,100.905,718
20161201|2016-11-28 03:00,28,100.895,100.985,100.885,100.97,489
20161201|2016-11-28 03:30,28,100.965,101.14,100.96,101.095,1363
20161201|2016-11-28 04:00,28,101.11,101.2,101.11,101.165,1102
20161201|2016-11-28 04:30,28,101.16,101.19,101.1,101.16,417
20161201|2016-11-28 05:00,28,101.155,101.345,101.155,101.345,1491
20161201|2016-11-28 05:30,28,101.33,101.46,101.33,101.39,1133
20161201|2016-11-28 06:00,28,101.385,101.505,101.355,101.47,745
20161201|2016-11-28 06:30,28,101.47,101.6,101.465,101.58,1171
20161201|2016-11-28 07:00,28,101.58,101.605,101.41,101.42,1751
20161201|2016-11-28 07:30,28,101.425,101.63,101.42,101.6,1339
20161201|2016-11-28 08:00,28,101.61,101.63,101.51,101.55,1388
20161201|2016-11-28 08:30,28,101.545,101.58,101.445,101.48,1981
20161201|2016-11-28 09:00,28,101.48,101.52,101.285,101.365,2789
20161201|2016-11-28 09:30,28,101.365,101.51,101.36,101.45,2196
20161201|2016-11-28 10:00,28,101.445,101.455,101.27,101.34,1908
20161201|2016-11-28 10:30,28,101.35,101.51,101.345,101.495,1664
20161201|2016-11-28 11:00,28,101.49,101.545,101.455,101.47,756
20161201|2016-11-28 11:30,28,101.475,101.51,101.43,101.43,489
20161201|2016-11-28 12:00,28,101.435,101.45,101.39,101.415,368
20161201|2016-11-28 12:30,28,101.415,101.425,101.35,101.36,516
20161201|2016-11-28 13:00,28,101.36,101.375,101.32,101.35,489
20161201|2016-11-28 13:30,28,101.355,101.4,101.345,101.375,760
20161201|2016-11-28 14:00,28,101.375,101.395,101.36,101.375,322
20161201|2016-11-28 14:30,28,101.375,101.375,101.28,101.285,496
20161201|2016-11-28 15:00,28,101.28,101.305,101.27,101.285,70
20161201|2016-11-28 15:30,28,101.285,101.285,101.19,101.21,113
20161201|2016-11-28 19:00,29,101.27,101.345,101.26,101.29,429
20161201|2016-11-28 19:30,29,101.3,101.335,101.23,101.265,272
20161201|2016-11-28 20:00,29,101.265,101.315,101.255,101.31,322
20161201|2016-11-28 20:30,29,101.31,101.39,101.305,101.36,156
20161201|2016-11-28 21:00,29,101.345,101.43,101.33,101.43,166
20161201|2016-11-28 21:30,29,101.42,101.44,101.375,101.395,391
20161201|2016-11-28 22:00,29,101.395,101.405,101.34,101.345,45
20161201|2016-11-28 22:30,29,101.335,101.355,101.31,101.335,68
20161201|2016-11-28 23:00,29,101.33,101.35,101.305,101.35,471
20161201|2016-11-28 23:30,29,101.345,101.345,101.285,101.31,213
20161201|2016-11-29 00:00,29,101.3,101.305,101.255,101.265,293
20161201|2016-11-29 00:30,29,101.265,101.315,101.26,101.31,275
20161201|2016-11-29 01:00,29,101.31,101.425,101.31,101.425,706
20161201|2016-11-29 01:30,29,101.42,101.445,101.35,101.36,969
20161201|2016-11-29 02:00,29,101.355,101.36,101.275,101.3,469
20161201|2016-11-29 02:30,29,101.3,101.485,101.295,101.46,742
20161201|2016-11-29 03:00,29,101.46,101.535,101.44,101.5,658
20161201|2016-11-29 03:30,29,101.5,101.505,101.355,101.395,395
20161201|2016-11-29 04:00,29,101.39,101.43,101.32,101.38,542
20161201|2016-11-29 04:30,29,101.385,101.41,101.32,101.32,263
20161201|2016-11-29 05:00,29,101.32,101.345,101.285,101.345,267
20161201|2016-11-29 05:30,29,101.345,101.395,101.33,101.385,441
20161201|2016-11-29 06:00,29,101.385,101.495,101.345,101.47,470
20161201|2016-11-29 06:30,29,101.475,101.55,101.46,101.47,735
20161201|2016-11-29 07:00,29,101.46,101.585,101.44,101.545,1091
20161201|2016-11-29 07:30,29,101.56,101.69,101.46,101.61,3718
20161201|2016-11-29 08:00,29,101.615,101.625,101.38,101.465,1607
20161201|2016-11-29 08:30,29,101.47,101.485,101.27,101.35,4679
20161201|2016-11-29 09:00,29,101.365,101.41,101.15,101.245,5620
20161201|2016-11-29 09:30,29,101.24,101.25,101.085,101.24,2111
20161201|2016-11-29 10:00,29,101.235,101.305,101.2,101.295,2208
20161201|2016-11-29 10:30,29,101.295,101.33,101.165,101.17,1159
20161201|2016-11-29 11:00,29,101.165,101.205,101.07,101.115,1695
20161201|2016-11-29 11:30,29,101.12,101.165,101.075,101.145,664
20161201|2016-11-29 12:00,29,101.145,101.145,100.985,101.025,1171
20161201|2016-11-29 12:30,29,101.02,101.065,100.97,100.97,740
20161201|2016-11-29 13:00,29,100.975,101.045,100.955,101.005,589
20161201|2016-11-29 13:30,29,101.005,101.015,100.94,100.96,969
20161201|2016-11-29 14:00,29,100.96,101.025,100.96,101.005,333
20161201|2016-11-29 14:30,29,101.005,101.025,100.99,101.02,319
20161201|2016-11-29 15:00,29,101.02,101.02,100.95,100.95,81
20161201|2016-11-29 15:30,29,100.955,100.99,100.95,100.985,50
20161201|2016-11-29 19:00,30,100.98,101.045,100.975,101.04,357
20161201|2016-11-29 19:30,30,101.04,101.04,100.96,100.97,180
20161201|2016-11-29 20:00,30,100.975,101.005,100.92,100.995,205
20161201|2016-11-29 20:30,30,101,101.09,101,101.075,176
20161201|2016-11-29 21:00,30,101.085,101.2,101.075,101.16,464
20161201|2016-11-29 21:30,30,101.16,101.165,101.11,101.145,142
20161201|2016-11-29 22:00,30,101.145,101.215,101.1,101.19,169
20161201|2016-11-29 22:30,30,101.185,101.21,101.13,101.135,144
20161201|2016-11-29 23:00,30,101.155,101.18,101.115,101.15,675
20161201|2016-11-29 23:30,30,101.15,101.17,101.135,101.16,111
20161201|2016-11-30 00:00,30,101.17,101.2,101.13,101.145,246
20161201|2016-11-30 00:30,30,101.14,101.16,101.085,101.16,170
20161201|2016-11-30 01:00,30,101.155,101.225,101.14,101.15,689
20161201|2016-11-30 01:30,30,101.155,101.235,101.135,101.22,456
20161201|2016-11-30 02:00,30,101.22,101.26,101.07,101.115,1058
20161201|2016-11-30 02:30,30,101.12,101.125,100.965,101.02,880
20161201|2016-11-30 03:00,30,101.015,101.1,100.96,101.085,709
20161201|2016-11-30 03:30,30,101.085,101.15,101.055,101.14,717
20161201|2016-11-30 04:00,30,101.145,101.145,101.04,101.1,509
20161201|2016-11-30 04:30,30,101.105,101.195,101.08,101.095,877
20161201|2016-11-30 05:00,30,101.095,101.14,101.01,101.045,556
20161201|2016-11-30 05:30,30,101.045,101.125,101,101.115,517
20161201|2016-11-30 06:00,30,101.115,101.28,101.07,101.215,886
20161201|2016-11-30 06:30,30,101.21,101.225,101.12,101.155,573
20161201|2016-11-30 07:00,30,101.165,101.36,101.165,101.27,2367
20161201|2016-11-30 07:30,30,101.27,101.29,101.055,101.215,2748
20161201|2016-11-30 08:00,30,101.21,101.57,101.2,101.395,4593
20161201|2016-11-30 08:30,30,101.405,101.545,101.35,101.48,2402
20161201|2016-11-30 09:00,30,101.495,101.62,101.485,101.54,1818
20161201|2016-11-30 09:30,30,101.54,101.575,101.365,101.465,3489
20161201|2016-11-30 10:00,30,101.47,101.88,101.44,101.755,6185
20161201|2016-11-30 10:30,30,101.755,101.84,101.625,101.695,2301
20161201|2016-11-30 11:00,30,101.7,101.745,101.61,101.615,1525
20161201|2016-11-30 11:30,30,101.615,101.62,101.51,101.525,1226
20161201|2016-11-30 12:00,30,101.525,101.62,101.52,101.595,922
20161201|2016-11-30 12:30,30,101.59,101.63,101.54,101.57,672
20161201|2016-11-30 13:00,30,101.58,101.6,101.505,101.585,572
20161201|2016-11-30 13:30,30,101.585,101.585,101.485,101.535,827
20161201|2016-11-30 14:00,30,101.54,101.555,101.49,101.515,389
20161201|2016-11-30 14:30,30,101.515,101.57,101.505,101.57,308
20161201|2016-11-30 15:00,30,101.56,101.57,101.55,101.55,153
20161201|2016-11-30 15:30,30,101.54,101.635,101.51,101.635,177
20161201|2016-11-30 19:00,1,101.56,101.595,101.48,101.585,441
20161201|2016-11-30 19:30,1,101.575,101.6,101.55,101.565,229
20161201|2016-11-30 20:00,1,101.565,101.615,101.55,101.575,90
20161201|2016-11-30 20:30,1,101.55,101.565,101.5,101.515,74
20161201|2016-11-30 21:00,1,101.505,101.545,101.455,101.455,130
20161201|2016-11-30 21:30,1,101.47,101.52,101.46,101.505,109
20161201|2016-11-30 22:00,1,101.495,101.505,101.475,101.475,259
20161201|2016-11-30 22:30,1,101.49,101.54,101.47,101.475,54
20161201|2016-11-30 23:00,1,101.48,101.48,101.36,101.42,392
20161201|2016-11-30 23:30,1,101.41,101.425,101.35,101.37,255
20161201|2016-12-01 00:00,1,101.38,101.38,101.235,101.255,687
20161201|2016-12-01 00:30,1,101.255,101.35,101.25,101.295,293
20161201|2016-12-01 01:00,1,101.31,101.36,101.27,101.33,495
20161201|2016-12-01 01:30,1,101.34,101.415,101.28,101.39,785
20161201|2016-12-01 02:00,1,101.385,101.485,101.335,101.46,538
20161201|2016-12-01 02:30,1,101.46,101.495,101.395,101.49,443
20161201|2016-12-01 03:00,1,101.485,101.505,101.39,101.405,660
20161201|2016-12-01 03:30,1,101.415,101.465,101.25,101.29,793
20161201|2016-12-01 04:00,1,101.305,101.385,101.265,101.3,629
20161201|2016-12-01 04:30,1,101.295,101.365,101.29,101.355,438
20161201|2016-12-01 05:00,1,101.355,101.355,101.195,101.225,1067
20161201|2016-12-01 05:30,1,101.22,101.3,101.215,101.29,783
20161201|2016-12-01 06:00,1,101.295,101.295,101.19,101.21,461
20161201|2016-12-01 06:30,1,101.205,101.31,101.19,101.305,689
20161201|2016-12-01 07:00,1,101.31,101.31,101.21,101.285,1079
20161201|2016-12-01 07:30,1,101.285,101.285,101.125,101.165,1346
20161201|2016-12-01 08:00,1,101.16,101.39,101.15,101.38,2774
20161201|2016-12-01 08:30,1,101.375,101.51,101.34,101.48,2080
20161201|2016-12-01 09:00,1,101.495,101.55,101.365,101.455,2889
20161201|2016-12-01 09:30,1,101.46,101.53,101.285,101.31,2377
20161201|2016-12-01 10:00,1,101.31,101.38,101.24,101.26,3138
20161201|2016-12-01 10:30,1,101.255,101.305,101.205,101.21,1065
20161201|2016-12-01 11:00,1,101.215,101.34,101.19,101.335,791
20161201|2016-12-01 11:30,1,101.325,101.335,101.275,101.285,603
20161201|2016-12-01 12:00,1,101.29,101.295,101.22,101.275,914
20161201|2016-12-01 12:30,1,101.25,101.27,101.115,101.135,1044
20161201|2016-12-01 13:00,1,101.135,101.165,101,101,2013
20161201|2016-12-01 13:30,1,101.01,101.13,101.01,101.11,845
20161201|2016-12-01 14:00,1,101.11,101.135,101.095,101.13,331
20161201|2016-12-01 14:30,1,101.125,101.125,100.995,101,619
20161201|2016-12-01 15:00,1,101.005,101.035,100.95,101.02,370
20161201|2016-12-01 15:30,1,101.01,101.03,101,101.015,29
20161201|2016-12-01 19:00,2,100.95,100.965,100.845,100.92,687
20161201|2016-12-01 19:30,2,100.915,100.915,100.85,100.905,431
20161201|2016-12-01 20:00,2,100.925,100.935,100.88,100.93,190
20161201|2016-12-01 20:30,2,100.94,100.965,100.9,100.9,93
20161201|2016-12-01 21:00,2,100.91,100.96,100.9,100.94,176
20161201|2016-12-01 21:30,2,100.94,100.94,100.83,100.85,223
20161201|2016-12-01 22:00,2,100.85,100.85,100.78,100.825,731
20161201|2016-12-01 22:30,2,100.825,100.885,100.815,100.885,417
20161201|2016-12-01 23:00,2,100.885,100.885,100.83,100.85,59
20161201|2016-12-01 23:30,2,100.85,100.89,100.815,100.85,284
20161201|2016-12-02 00:00,2,100.855,100.865,100.81,100.855,177
20161201|2016-12-02 00:30,2,100.85,100.875,100.825,100.86,170
20161201|2016-12-02 01:00,2,100.865,100.905,100.845,100.905,814
20161201|2016-12-02 01:30,2,100.895,100.955,100.89,100.91,631
20161201|2016-12-02 02:00,2,100.91,100.955,100.86,100.94,714
20161201|2016-12-02 02:30,2,100.955,101.015,100.915,100.95,517
20161201|2016-12-02 03:00,2,100.945,100.98,100.92,100.925,585
20161201|2016-12-02 03:30,2,100.925,101.035,100.925,101.035,1109
20161201|2016-12-02 04:00,2,101.04,101.115,101.04,101.08,810
20161201|2016-12-02 04:30,2,101.07,101.09,101.03,101.06,293
20161201|2016-12-02 05:00,2,101.06,101.09,101.02,101.08,411
20161201|2016-12-02 05:30,2,101.075,101.08,101.035,101.04,189
20161201|2016-12-02 06:00,2,101.04,101.05,101.005,101.03,202
20161201|2016-12-02 06:30,2,101.02,101.14,101.02,101.135,602
20161201|2016-12-02 07:00,2,101.145,101.145,100.985,101.015,2984
20161201|2016-12-02 07:30,2,101.02,101.175,100.765,101.1,8293
20161201|2016-12-02 08:00,2,101.105,101.11,100.87,100.91,3363
20161201|2016-12-02 08:30,2,100.91,101.025,100.91,100.935,1871
20161201|2016-12-02 09:00,2,100.935,100.955,100.745,100.835,3542
20161201|2016-12-02 09:30,2,100.83,100.955,100.81,100.915,1170
20161201|2016-12-02 10:00,2,100.91,100.91,100.75,100.815,1655
20161201|2016-12-02 10:30,2,100.825,100.87,100.785,100.845,828
20161201|2016-12-02 11:00,2,100.85,100.86,100.745,100.75,1052
20161201|2016-12-02 11:30,2,100.745,100.825,100.745,100.775,497
20161201|2016-12-02 12:00,2,100.78,100.8,100.735,100.775,697
20161201|2016-12-02 12:30,2,100.775,100.87,100.775,100.855,863
20161201|2016-12-02 13:00,2,100.85,100.875,100.82,100.845,583
20161201|2016-12-02 13:30,2,100.85,100.885,100.84,100.865,719
20161201|2016-12-02 14:00,2,100.865,100.875,100.785,100.8,385
20161201|2016-12-02 14:30,2,100.805,100.835,100.77,100.785,694
20161201|2016-12-02 15:00,2,100.78,100.79,100.715,100.735,169
20161201|2016-12-02 15:30,2,100.715,100.78,100.705,100.725,385
20161201|2016-12-04 17:00,5,101.555,101.8,101.3,101.57,2064
20161201|2016-12-04 17:30,5,101.62,101.665,101.27,101.42,1198
20161201|2016-12-04 18:00,5,101.41,101.525,101.21,101.45,947
20161201|2016-12-04 18:30,5,101.46,101.5,101.38,101.44,608
20161201|2016-12-04 19:00,5,101.44,101.525,101.36,101.365,1990
20161201|2016-12-04 19:30,5,101.37,101.485,101.315,101.485,3115
20161201|2016-12-04 20:00,5,101.48,101.525,101.455,101.5,1247
20161201|2016-12-04 20:30,5,101.495,101.545,101.46,101.51,436
20161201|2016-12-04 21:00,5,101.51,101.595,101.495,101.545,539
20161201|2016-12-04 21:30,5,101.555,101.565,101.49,101.49,361
20161201|2016-12-04 22:00,5,101.5,101.585,101.5,101.525,169
20161201|2016-12-04 22:30,5,101.525,101.525,101.48,101.495,181
20161201|2016-12-04 23:00,5,101.49,101.495,101.42,101.42,437
20161201|2016-12-04 23:30,5,101.435,101.435,101.375,101.375,268
20161201|2016-12-05 00:00,5,101.38,101.47,101.315,101.445,607
20161201|2016-12-05 00:30,5,101.435,101.44,101.37,101.405,314
20161201|2016-12-05 01:00,5,101.38,101.46,101.25,101.28,2777
20161201|2016-12-05 01:30,5,101.275,101.29,101.08,101.215,3711
20161201|2016-12-05 02:00,5,101.22,101.25,100.85,100.93,3308
20161201|2016-12-05 02:30,5,100.93,101.015,100.81,101.005,2704
20161201|2016-12-05 03:00,5,101,101.04,100.945,100.945,486
20161201|2016-12-05 03:30,5,100.95,101.05,100.865,101.045,653
20161201|2016-12-05 04:00,5,101.05,101.09,101.005,101.01,736
20161201|2016-12-05 04:30,5,101.025,101.05,100.915,100.94,720
20161201|2016-12-05 05:00,5,100.94,100.985,100.535,100.645,3688
20161201|2016-12-05 05:30,5,100.65,100.665,100.44,100.665,2221
20161201|2016-12-05 06:00,5,100.67,100.71,100.57,100.675,639
20161201|2016-12-05 06:30,5,100.675,100.75,100.65,100.67,788
20161201|2016-12-05 07:00,5,100.675,100.69,100.56,100.645,1266
20161201|2016-12-05 07:30,5,100.645,100.73,100.645,100.695,1377
20161201|2016-12-05 08:00,5,100.695,100.695,100.475,100.495,2255
20161201|2016-12-05 08:30,5,100.5,100.52,100.4,100.44,3553
20161201|2016-12-05 09:00,5,100.445,100.535,100.405,100.48,2997
20161201|2016-12-05 09:30,5,100.48,100.51,100.405,100.485,2385
20161201|2016-12-05 10:00,5,100.485,100.525,100.425,100.47,2050
20161201|2016-12-05 10:30,5,100.47,100.515,100.46,100.47,1105
20161201|2016-12-05 11:00,5,100.47,100.48,100.35,100.375,2100
20161201|2016-12-05 11:30,5,100.37,100.37,100.065,100.085,5676
20161201|2016-12-05 12:00,5,100.08,100.135,99.87,100.03,5871
20161201|2016-12-05 12:30,5,100.04,100.085,99.985,100.03,1747
20161201|2016-12-05 13:00,5,100.025,100.1,99.955,100.09,1463
20161201|2016-12-05 13:30,5,100.08,100.13,100.04,100.125,1373
20161201|2016-12-05 14:00,5,100.12,100.175,100.1,100.145,951
20161201|2016-12-05 14:30,5,100.145,100.195,100.135,100.165,1261
20161201|2016-12-05 15:00,5,100.165,100.165,100.135,100.165,230
20161201|2016-12-05 15:30,5,100.16,100.175,100.14,100.14,61
20161201|2016-12-05 19:00,6,100.18,100.21,100.135,100.195,249
20161201|2016-12-05 19:30,6,100.185,100.19,100.145,100.155,97
20161201|2016-12-05 20:00,6,100.155,100.16,100.13,100.14,111
20161201|2016-12-05 20:30,6,100.14,100.14,100.085,100.13,197
20161201|2016-12-05 21:00,6,100.14,100.16,100.12,100.145,117
20161201|2016-12-05 21:30,6,100.135,100.23,100.135,100.2,182
20161201|2016-12-05 22:00,6,100.2,100.22,100.17,100.18,52
20161201|2016-12-05 22:30,6,100.185,100.205,100.18,100.195,35
20161201|2016-12-05 23:00,6,100.205,100.215,100.17,100.185,95
20161201|2016-12-05 23:30,6,100.18,100.22,100.175,100.215,119
20161201|2016-12-06 00:00,6,100.225,100.31,100.225,100.275,412
20161201|2016-12-06 00:30,6,100.275,100.325,100.255,100.315,183
20161201|2016-12-06 01:00,6,100.315,100.34,100.185,100.19,978
20161201|2016-12-06 01:30,6,100.19,100.21,100.09,100.135,899
20161201|2016-12-06 02:00,6,100.14,100.18,100.01,100.075,1682
20161201|2016-12-06 02:30,6,100.07,100.11,100.015,100.11,519
20161201|2016-12-06 03:00,6,100.11,100.13,100.015,100.12,854
20161201|2016-12-06 03:30,6,100.125,100.165,100.1,100.15,711
20161201|2016-12-06 04:00,6,100.14,100.185,100.085,100.095,301
20161201|2016-12-06 04:30,6,100.09,100.15,100.08,100.13,374
20161201|2016-12-06 05:00,6,100.125,100.185,100.1,100.14,375
20161201|2016-12-06 05:30,6,100.14,100.365,100.14,100.315,1874
20161201|2016-12-06 06:00,6,100.32,100.355,100.28,100.32,935
20161201|2016-12-06 06:30,6,100.32,100.34,100.19,100.33,1177
20161201|2016-12-06 07:00,6,100.335,100.375,100.26,100.32,1612
20161201|2016-12-06 07:30,6,100.31,100.385,100.245,100.35,1231
20161201|2016-12-06 08:00,6,100.345,100.445,100.31,100.375,1118
20161201|2016-12-06 08:30,6,100.38,100.39,100.28,100.365,1778
20161201|2016-12-06 09:00,6,100.37,100.445,100.26,100.27,1705
20161201|2016-12-06 09:30,6,100.27,100.425,100.26,100.39,1874
20161201|2016-12-06 10:00,6,100.385,100.435,100.35,100.395,1238
20161201|2016-12-06 10:30,6,100.395,100.475,100.33,100.47,1047
20161201|2016-12-06 11:00,6,100.47,100.615,100.465,100.585,1647
20161201|2016-12-06 11:30,6,100.585,100.61,100.525,100.54,868
20161201|2016-12-06 12:00,6,100.545,100.57,100.49,100.57,628
20161201|2016-12-06 12:30,6,100.57,100.605,100.56,100.565,628
20161201|2016-12-06 13:00,6,100.565,100.565,100.52,100.55,1337
20161201|2016-12-06 13:30,6,100.55,100.55,100.505,100.525,961
20161201|2016-12-06 14:00,6,100.53,100.54,100.495,100.515,302
20161201|2016-12-06 14:30,6,100.515,100.55,100.485,100.485,303
20161201|2016-12-06 15:00,6,100.49,100.51,100.485,100.505,29
20161201|2016-12-06 15:30,6,100.51,100.52,100.49,100.495,101
20161201|2016-12-06 19:00,7,100.57,100.59,100.55,100.55,240
20161201|2016-12-06 19:30,7,100.545,100.55,100.46,100.51,175
20161201|2016-12-06 20:00,7,100.515,100.54,100.51,100.535,239
20161201|2016-12-06 20:30,7,100.54,100.555,100.525,100.525,229
20161201|2016-12-06 21:00,7,100.52,100.525,100.49,100.505,47
20161201|2016-12-06 21:30,7,100.505,100.515,100.5,100.51,55
20161201|2016-12-06 22:00,7,100.51,100.545,100.51,100.52,62
20161201|2016-12-06 22:30,7,100.515,100.52,100.505,100.52,20
20161201|2016-12-06 23:00,7,100.515,100.56,100.51,100.56,47
20161201|2016-12-06 23:30,7,100.555,100.57,100.54,100.555,72
20161201|2016-12-07 00:00,7,100.55,100.555,100.49,100.51,82
20161201|2016-12-07 00:30,7,100.535,100.61,100.535,100.565,144
20161201|2016-12-07 01:00,7,100.565,100.605,100.53,100.55,423
20161201|2016-12-07 01:30,7,100.55,100.625,100.52,100.605,637
20161201|2016-12-07 02:00,7,100.61,100.61,100.495,100.545,1209
20161201|2016-12-07 02:30,7,100.55,100.555,100.485,100.505,427
20161201|2016-12-07 03:00,7,100.505,100.525,100.485,100.49,242
20161201|2016-12-07 03:30,7,100.495,100.56,100.485,100.545,453
20161201|2016-12-07 04:00,7,100.555,100.61,100.525,100.545,280
20161201|2016-12-07 04:30,7,100.535,100.63,100.5,100.615,1192
20161201|2016-12-07 05:00,7,100.615,100.625,100.535,100.55,392
20161201|2016-12-07 05:30,7,100.565,100.58,100.52,100.55,222
20161201|2016-12-07 06:00,7,100.555,100.575,100.5,100.515,364
20161201|2016-12-07 06:30,7,100.52,100.54,100.445,100.495,494
20161201|2016-12-07 07:00,7,100.495,100.535,100.455,100.535,701
20161201|2016-12-07 07:30,7,100.535,100.54,100.45,100.475,597
20161201|2016-12-07 08:00,7,100.475,100.51,100.41,100.42,992
20161201|2016-12-07 08:30,7,100.415,100.455,100.395,100.43,936
20161201|2016-12-07 09:00,7,100.425,100.445,100.22,100.225,2159
20161201|2016-12-07 09:30,7,100.225,100.26,100.18,100.185,1728
20161201|2016-12-07 10:00,7,100.185,100.29,100.185,100.28,1251
20161201|2016-12-07 10:30,7,100.28,100.325,100.21,100.25,696
20161201|2016-12-07 11:00,7,100.25,100.31,100.25,100.285,601
20161201|2016-12-07 11:30,7,100.28,100.375,100.275,100.355,677
20161201|2016-12-07 12:00,7,100.355,100.355,100.275,100.295,570
20161201|2016-12-07 12:30,7,100.29,100.365,100.265,100.305,1248
20161201|2016-12-07 13:00,7,100.305,100.35,100.28,100.29,917
20161201|2016-12-07 13:30,7,100.29,100.325,100.26,100.275,655
20161201|2016-12-07 14:00,7,100.27,100.275,100.195,100.215,1024
20161201|2016-12-07 14:30,7,100.21,100.23,100.19,100.215,331
20161201|2016-12-07 15:00,7,100.215,100.28,100.21,100.235,90
20161201|2016-12-07 15:30,7,100.245,100.29,100.24,100.24,66
20161201|2016-12-07 19:00,8,100.24,100.275,100.21,100.27,148
20161201|2016-12-07 19:30,8,100.285,100.285,100.155,100.155,222
20161201|2016-12-07 20:00,8,100.155,100.18,100.11,100.155,470
20161201|2016-12-07 20:30,8,100.16,100.17,100.08,100.11,130
20161201|2016-12-07 21:00,8,100.095,100.095,100.01,100.065,1484
20161201|2016-12-07 21:30,8,100.065,100.065,99.985,100.05,383
20161201|2016-12-07 22:00,8,100.05,100.09,100.04,100.06,65
20161201|2016-12-07 22:30,8,100.08,100.11,100.045,100.08,125
20161201|2016-12-07 23:00,8,100.07,100.075,100.035,100.07,94
20161201|2016-12-07 23:30,8,100.065,100.125,100.06,100.095,140
20161201|2016-12-08 00:00,8,100.11,100.145,100.11,100.12,299
20161201|2016-12-08 00:30,8,100.125,100.165,100.125,100.16,152
20161201|2016-12-08 01:00,8,100.16,100.21,100.145,100.155,383
20161201|2016-12-08 01:30,8,100.15,100.18,100.135,100.18,447
20161201|2016-12-08 02:00,8,100.18,100.205,100.095,100.1,441
20161201|2016-12-08 02:30,8,100.1,100.105,99.97,99.97,951
20161201|2016-12-08 03:00,8,99.985,99.99,99.915,99.925,729
20161201|2016-12-08 03:30,8,99.925,99.975,99.88,99.9,542
20161201|2016-12-08 04:00,8,99.895,99.955,99.885,99.935,336
20161201|2016-12-08 04:30,8,99.935,99.965,99.9,99.915,335
20161201|2016-12-08 05:00,8,99.915,99.965,99.9,99.955,278
20161201|2016-12-08 05:30,8,99.96,100.02,99.94,100.01,720
20161201|2016-12-08 06:00,8,100.005,100.005,99.925,99.945,921
20161201|2016-12-08 06:30,8,99.945,100.32,99.49,100.28,10082
20161201|2016-12-08 07:00,8,100.275,100.45,100.155,100.33,6614
20161201|2016-12-08 07:30,8,100.325,101.045,100.31,100.845,10187
20161201|2016-12-08 08:00,8,100.85,101.11,100.7,100.89,7984
20161201|2016-12-08 08:30,8,100.89,101.095,100.735,101.05,5455
20161201|2016-12-08 09:00,8,101.05,101.175,101.005,101.17,4700
20161201|2016-12-08 09:30,8,101.15,101.26,101.075,101.195,3142
20161201|2016-12-08 10:00,8,101.19,101.27,101.14,101.155,2573
20161201|2016-12-08 10:30,8,101.16,101.235,101.055,101.09,1509
20161201|2016-12-08 11:00,8,101.11,101.2,101.07,101.18,1108
20161201|2016-12-08 11:30,8,101.185,101.275,101.155,101.22,1465
20161201|2016-12-08 12:00,8,101.215,101.23,101.135,101.19,605
20161201|2016-12-08 12:30,8,101.195,101.24,101.125,101.225,672
20161201|2016-12-08 13:00,8,101.225,101.26,101.155,101.2,892
20161201|2016-12-08 13:30,8,101.19,101.205,101.095,101.13,893
20161201|2016-12-08 14:00,8,101.13,101.14,101.06,101.105,640
20161201|2016-12-08 14:30,8,101.11,101.14,101.095,101.095,413
20161201|2016-12-08 15:00,8,101.1,101.12,101.1,101.1,43
20161201|2016-12-08 15:30,8,101.1,101.125,101.09,101.105,45
20161201|2016-12-08 19:00,9,101.15,101.165,101.12,101.14,168
20161201|2016-12-08 19:30,9,101.135,101.35,101.135,101.33,1301
20161201|2016-12-08 20:00,9,101.345,101.355,101.29,101.295,182
20161201|2016-12-08 20:30,9,101.3,101.305,101.225,101.26,218
20161201|2016-12-08 21:00,9,101.26,101.295,101.25,101.275,139
20161201|2016-12-08 21:30,9,101.275,101.28,101.195,101.225,171
20161201|2016-12-08 22:00,9,101.23,101.23,101.2,101.215,105
20161201|2016-12-08 22:30,9,101.22,101.225,101.21,101.22,25
20161201|2016-12-08 23:00,9,101.21,101.22,101.17,101.17,53
20161201|2016-12-08 23:30,9,101.165,101.185,101.14,101.145,96
20161201|2016-12-09 00:00,9,101.145,101.17,101.11,101.14,223
20161201|2016-12-09 00:30,9,101.135,101.17,101.125,101.17,38
20161201|2016-12-09 01:00,9,101.165,101.18,101.085,101.105,765
20161201|2016-12-09 01:30,9,101.105,101.21,101.075,101.15,378
20161201|2016-12-09 02:00,9,101.135,101.23,101.125,101.165,664
20161201|2016-12-09 02:30,9,101.17,101.2,101.135,101.135,378
20161201|2016-12-09 03:00,9,101.135,101.165,101.085,101.16,393
20161201|2016-12-09 03:30,9,101.16,101.165,101.04,101.06,597
20161201|2016-12-09 04:00,9,101.065,101.155,101.045,101.145,285
20161201|2016-12-09 04:30,9,101.145,101.18,101.12,101.165,271
20161201|2016-12-09 05:00,9,101.16,101.295,101.15,101.275,671
20161201|2016-12-09 05:30,9,101.28,101.46,101.23,101.435,1254
20161201|2016-12-09 06:00,9,101.43,101.575,101.39,101.565,1330
20161201|2016-12-09 06:30,9,101.56,101.635,101.53,101.635,1437
20161201|2016-12-09 07:00,9,101.63,101.635,101.385,101.395,2360
20161201|2016-12-09 07:30,9,101.395,101.515,101.37,101.46,2967
20161201|2016-12-09 08:00,9,101.46,101.54,101.44,101.52,1293
20161201|2016-12-09 08:30,9,101.51,101.6,101.45,101.595,1348
20161201|2016-12-09 09:00,9,101.605,101.705,101.585,101.67,2518
20161201|2016-12-09 09:30,9,101.675,101.755,101.625,101.74,1626
20161201|2016-12-09 10:00,9,101.735,101.75,101.645,101.69,1194
20161201|2016-12-09 10:30,9,101.7,101.705,101.63,101.685,564
20161201|2016-12-09 11:00,9,101.685,101.77,101.67,101.72,768
20161201|2016-12-09 11:30,9,101.725,101.745,101.675,101.72,508
20161201|2016-12-09 12:00,9,101.72,101.72,101.66,101.685,393
20161201|2016-12-09 12:30,9,101.685,101.705,101.65,101.7,505
20161201|2016-12-09 13:00,9,101.7,101.7,101.645,101.685,327
20161201|2016-12-09 13:30,9,101.68,101.73,101.61,101.625,633
20161201|2016-12-09 14:00,9,101.625,101.655,101.615,101.625,460
20161201|2016-12-09 14:30,9,101.62,101.65,101.59,101.59,491
20161201|2016-12-09 15:00,9,101.6,101.655,101.59,101.635,60
20161201|2016-12-09 15:30,9,101.63,101.63,101.585,101.61,58
20161201|2016-12-11 17:00,12,101.645,101.7,101.645,101.7,188
20161201|2016-12-11 17:30,12,101.715,101.715,101.63,101.66,49
20161201|2016-12-11 18:00,12,101.67,101.785,101.67,101.78,144
20161201|2016-12-11 18:30,12,101.785,101.82,101.705,101.705,271
20161201|2016-12-11 19:00,12,101.7,101.71,101.615,101.62,269
20161201|2016-12-11 19:30,12,101.63,101.63,101.56,101.59,267
20161201|2016-12-11 20:00,12,101.59,101.6,101.535,101.56,308
20161201|2016-12-11 20:30,12,101.555,101.575,101.495,101.505,161
20161201|2016-12-11 21:00,12,101.51,101.525,101.465,101.525,363
20161201|2016-12-11 21:30,12,101.53,101.545,101.51,101.53,80
20161201|2016-12-11 22:00,12,101.53,101.585,101.51,101.58,102
20161201|2016-12-11 22:30,12,101.585,101.615,101.565,101.605,76
20161201|2016-12-11 23:00,12,101.585,101.595,101.575,101.575,73
20161201|2016-12-11 23:30,12,101.59,101.59,101.565,101.57,37
20161201|2016-12-12 00:00,12,101.58,101.635,101.57,101.58,84
20161201|2016-12-12 00:30,12,101.58,101.595,101.53,101.555,56
20161201|2016-12-12 01:00,12,101.565,101.6,101.545,101.58,751
20161201|2016-12-12 01:30,12,101.57,101.585,101.48,101.58,599
20161201|2016-12-12 02:00,12,101.575,101.595,101.48,101.555,695
20161201|2016-12-12 02:30,12,101.55,101.61,101.495,101.58,516
20161201|2016-12-12 03:00,12,101.585,101.59,101.4,101.415,959
20161201|2016-12-12 03:30,12,101.42,101.48,101.415,101.43,334
20161201|2016-12-12 04:00,12,101.43,101.435,101.34,101.39,986
20161201|2016-12-12 04:30,12,101.385,101.435,101.335,101.335,462
20161201|2016-12-12 05:00,12,101.34,101.345,101.27,101.295,458
20161201|2016-12-12 05:30,12,101.28,101.345,101.27,101.28,548
20161201|2016-12-12 06:00,12,101.28,101.365,101.26,101.36,608
20161201|2016-12-12 06:30,12,101.35,101.415,101.35,101.375,422
20161201|2016-12-12 07:00,12,101.365,101.39,101.185,101.215,1277
20161201|2016-12-12 07:30,12,101.215,101.25,101.12,101.235,1548
20161201|2016-12-12 08:00,12,101.245,101.265,101.07,101.12,1679
20161201|2016-12-12 08:30,12,101.12,101.185,101.105,101.185,1579
20161201|2016-12-12 09:00,12,101.185,101.265,101.155,101.21,947
20161201|2016-12-12 09:30,12,101.205,101.245,101.105,101.21,1282
20161201|2016-12-12 10:00,12,101.21,101.34,101.205,101.275,1250
20161201|2016-12-12 10:30,12,101.28,101.355,101.225,101.23,1660
20161201|2016-12-12 11:00,12,101.225,101.25,100.965,100.995,1887
20161201|2016-12-12 11:30,12,100.995,101.015,100.86,100.91,1625
20161201|2016-12-12 12:00,12,100.92,100.99,100.895,100.94,1505
20161201|2016-12-12 12:30,12,100.94,101.005,100.905,100.99,1027
20161201|2016-12-12 13:00,12,100.985,101.015,100.95,101.01,713
20161201|2016-12-12 13:30,12,101.01,101.075,100.985,101.06,1226
20161201|2016-12-12 14:00,12,101.055,101.09,101.01,101.015,890
20161201|2016-12-12 14:30,12,101.015,101.04,100.985,101.01,657
20161201|2016-12-12 15:00,12,101.01,101.03,100.99,101.01,193
20161201|2016-12-12 15:30,12,101.01,101.03,100.965,100.965,55
20161201|2016-12-12 19:00,13,100.97,101.025,100.945,101.025,332
20161201|2016-12-12 19:30,13,101.02,101.05,101,101.02,164
20161201|2016-12-12 20:00,13,101.01,101.05,101,101.03,183
20161201|2016-12-12 20:30,13,101.035,101.055,101.02,101.02,33
20161201|2016-12-12 21:00,13,101.01,101.015,100.99,101,78
20161201|2016-12-12 21:30,13,101,101.01,100.97,101,82
20161201|2016-12-12 22:00,13,100.99,101.03,100.99,101.005,276
20161201|2016-12-12 22:30,13,101.02,101.06,101.02,101.03,56
20161201|2016-12-12 23:00,13,101.025,101.03,101.01,101.03,77
20161201|2016-12-12 23:30,13,101.03,101.08,101.03,101.05,82
20161201|2016-12-13 00:00,13,101.055,101.085,101.03,101.045,84
20161201|2016-12-13 00:30,13,101.05,101.065,100.975,100.98,98
20161201|2016-12-13 01:00,13,100.98,101.015,100.93,101,984
20161201|2016-12-13 01:30,13,101.005,101.055,100.955,100.985,357
20161201|2016-12-13 02:00,13,100.98,101.125,100.98,101.1,543
20161201|2016-12-13 02:30,13,101.105,101.145,101.075,101.08,387
20161201|2016-12-13 03:00,13,101.075,101.155,101.075,101.115,780
20161201|2016-12-13 03:30,13,101.115,101.14,101.03,101.08,432
20161201|2016-12-13 04:00,13,101.08,101.14,101.04,101.13,315
20161201|2016-12-13 04:30,13,101.135,101.185,101.125,101.125,261
20161201|2016-12-13 05:00,13,101.135,101.175,101.13,101.17,189
20161201|2016-12-13 05:30,13,101.17,101.195,101.155,101.165,563
20161201|2016-12-13 06:00,13,101.165,101.175,101.065,101.125,1083
20161201|2016-12-13 06:30,13,101.12,101.16,101.09,101.155,327
20161201|2016-12-13 07:00,13,101.15,101.16,101.015,101.03,920
20161201|2016-12-13 07:30,13,101.03,101.045,100.92,100.965,1129
20161201|2016-12-13 08:00,13,100.97,101.07,100.965,101.05,989
20161201|2016-12-13 08:30,13,101.055,101.055,100.91,100.915,2070
20161201|2016-12-13 09:00,13,100.91,101.03,100.845,100.995,2901
20161201|2016-12-13 09:30,13,101,101.03,100.96,100.99,1198
20161201|2016-12-13 10:00,13,100.985,100.99,100.785,100.89,1959
20161201|2016-12-13 10:30,13,100.89,101.01,100.86,101.01,523
20161201|2016-12-13 11:00,13,101.005,101.11,100.985,101.07,1478
20161201|2016-12-13 11:30,13,101.07,101.09,101.035,101.08,572
20161201|2016-12-13 12:00,13,101.08,101.09,101.025,101.07,536
20161201|2016-12-13 12:30,13,101.065,101.125,101.065,101.12,594
20161201|2016-12-13 13:00,13,101.12,101.15,101.085,101.13,327
20161201|2016-12-13 13:30,13,101.125,101.155,101.09,101.1,427
20161201|2016-12-13 14:00,13,101.1,101.11,101.025,101.065,350
20161201|2016-12-13 14:30,13,101.06,101.12,101.05,101.12,233
20161201|2016-12-13 15:00,13,101.115,101.145,101.09,101.095,40
20161201|2016-12-13 15:30,13,101.09,101.09,101.055,101.06,23
20161201|2016-12-13 19:00,14,101.05,101.1,101.03,101.09,184
20161201|2016-12-13 19:30,14,101.075,101.085,101.02,101.03,110
20161201|2016-12-13 20:00,14,101.035,101.055,100.99,101.01,49
20161201|2016-12-13 20:30,14,101.02,101.02,101.01,101.01,14
20161201|2016-12-13 21:00,14,101.02,101.035,101.02,101.025,14
20161201|2016-12-13 21:30,14,101.025,101.035,101.02,101.02,22
20161201|2016-12-13 22:00,14,101.03,101.03,101.015,101.02,37
20161201|2016-12-13 22:30,14,101.025,101.05,101.015,101.02,41
20161201|2016-12-13 23:00,14,101.03,101.04,101.02,101.02,46
20161201|2016-12-13 23:30,14,101.015,101.02,100.955,100.965,353
20161201|2016-12-14 00:00,14,100.965,100.965,100.935,100.935,535
20161201|2016-12-14 00:30,14,100.935,100.945,100.89,100.925,155
20161201|2016-12-14 01:00,14,100.935,100.94,100.85,100.85,489
20161201|2016-12-14 01:30,14,100.855,100.88,100.77,100.88,2180
20161201|2016-12-14 02:00,14,100.88,101.06,100.865,101.04,931
20161201|2016-12-14 02:30,14,101.045,101.13,101.035,101.035,442
20161201|2016-12-14 03:00,14,101.03,101.085,101.03,101.07,292
20161201|2016-12-14 03:30,14,101.07,101.095,101.025,101.065,270
20161201|2016-12-14 04:00,14,101.06,101.08,100.995,101.04,257
20161201|2016-12-14 04:30,14,101.045,101.045,100.945,100.95,523
20161201|2016-12-14 05:00,14,100.95,100.985,100.935,100.955,247
20161201|2016-12-14 05:30,14,100.945,100.98,100.885,100.895,576
20161201|2016-12-14 06:00,14,100.89,100.925,100.86,100.91,409
20161201|2016-12-14 06:30,14,100.91,100.935,100.835,100.92,496
20161201|2016-12-14 07:00,14,100.915,100.93,100.875,100.89,513
20161201|2016-12-14 07:30,14,100.87,100.92,100.79,100.895,1918
20161201|2016-12-14 08:00,14,100.9,100.965,100.825,100.92,834
20161201|2016-12-14 08:30,14,100.925,100.93,100.865,100.92,892
20161201|2016-12-14 09:00,14,100.92,100.93,100.77,100.78,1233
20161201|2016-12-14 09:30,14,100.78,100.86,100.75,100.86,1666
20161201|2016-12-14 10:00,14,100.855,100.855,100.755,100.83,1257
20161201|2016-12-14 10:30,14,100.82,100.845,100.79,100.83,598
20161201|2016-12-14 11:00,14,100.82,100.89,100.82,100.86,482
20161201|2016-12-14 11:30,14,100.855,100.9,100.77,100.88,748
20161201|2016-12-14 12:00,14,100.875,100.985,100.87,100.955,546
20161201|2016-12-14 12:30,14,100.96,101.055,100.85,100.91,1697
20161201|2016-12-14 13:00,14,100.915,101.76,100.915,101.54,13086
20161201|2016-12-14 13:30,14,101.54,101.79,101.46,101.76,4880
20161201|2016-12-14 14:00,14,101.77,102.02,101.735,102.02,5835
20161201|2016-12-14 14:30,14,102.015,102.345,101.98,102.065,5749
20161201|2016-12-14 15:00,14,102.075,102.15,102.05,102.1,703
20161201|2016-12-14 15:30,14,102.075,102.08,101.995,102.015,358
20161201|2016-12-14 19:00,15,102.48,102.6,102.36,102.365,1719
20161201|2016-12-14 19:30,15,102.37,102.435,102.24,102.26,465
20161201|2016-12-14 20:00,15,102.27,102.275,102.18,102.205,392
20161201|2016-12-14 20:30,15,102.17,102.23,102.16,102.18,70
20161201|2016-12-14 21:00,15,102.205,102.285,102.2,102.28,152
20161201|2016-12-14 21:30,15,102.28,102.315,102.245,102.25,120
20161201|2016-12-14 22:00,15,102.21,102.255,102.18,102.245,131
20161201|2016-12-14 22:30,15,102.25,102.28,102.24,102.265,213
20161201|2016-12-14 23:00,15,102.265,102.305,102.25,102.295,699
20161201|2016-12-14 23:30,15,102.295,102.345,102.285,102.31,177
20161201|2016-12-15 00:00,15,102.325,102.34,102.25,102.295,344
20161201|2016-12-15 00:30,15,102.27,102.45,102.27,102.45,120
20161201|2016-12-15 01:00,15,102.445,102.5,102.375,102.4,479
20161201|2016-12-15 01:30,15,102.4,102.575,102.4,102.46,418
20161201|2016-12-15 02:00,15,102.485,102.56,102.41,102.54,444
20161201|2016-12-15 02:30,15,102.54,102.56,102.31,102.31,624
20161201|2016-12-15 03:00,15,102.315,102.46,102.31,102.415,308
20161201|2016-12-15 03:30,15,102.39,102.44,102.335,102.415,349
20161201|2016-12-15 04:00,15,102.445,102.6,102.445,102.59,752
20161201|2016-12-15 04:30,15,102.59,102.675,102.59,102.66,785
20161201|2016-12-15 05:00,15,102.67,102.98,102.62,102.95,1743
20161201|2016-12-15 05:30,15,102.925,103.155,102.915,103.12,1539
20161201|2016-12-15 06:00,15,103.115,103.175,102.905,102.935,1720
20161201|2016-12-15 06:30,15,102.945,103.115,102.94,103.09,594
20161201|2016-12-15 07:00,15,103.12,103.25,103,103.015,1036
20161201|2016-12-15 07:30,15,103.08,103.16,102.905,102.905,715
20161201|2016-12-15 08:00,15,102.905,103.02,102.82,102.92,1303
20161201|2016-12-15 08:30,15,102.905,103.06,102.88,103.06,1409
20161201|2016-12-15 09:00,15,103.055,103.3,103.05,103.175,3139
20161201|2016-12-15 09:30,15,103.18,103.265,103.1,103.245,1891
20161201|2016-12-15 10:00,15,103.24,103.38,103.22,103.34,1884
20161201|2016-12-15 10:30,15,103.34,103.565,103.295,103.495,1694
20161201|2016-12-15 11:00,15,103.495,103.495,103.295,103.3,940
20161201|2016-12-15 11:30,15,103.315,103.335,103.09,103.115,1136
20161201|2016-12-15 12:00,15,103.125,103.19,103.08,103.12,280
20161201|2016-12-15 12:30,15,103.135,103.175,103.04,103.05,467
20161201|2016-12-15 13:00,15,103.045,103.115,103.01,103.04,517
20161201|2016-12-15 13:30,15,103.04,103.07,102.985,103.04,602
20161201|2016-12-15 14:00,15,103.05,103.21,103.045,103.19,267
20161201|2016-12-15 14:30,15,103.18,103.205,103.09,103.16,110
20161201|2016-12-15 15:00,15,103.165,103.18,103.135,103.18,82
20161201|2016-12-15 15:30,15,103.17,103.17,103.125,103.165,41
20161201|2016-12-15 19:00,16,103.13,103.225,103.13,103.17,194
20161201|2016-12-15 19:30,16,103.17,103.175,103.1,103.17,91
20161201|2016-12-15 20:00,16,103.165,103.165,103.095,103.095,27
20161201|2016-12-15 20:30,16,103.095,103.12,103.08,103.08,15
20161201|2016-12-15 21:00,16,103.09,103.09,103.07,103.07,18
20161201|2016-12-15 21:30,16,103.07,103.08,103.055,103.075,15
20161201|2016-12-15 22:00,16,103.06,103.065,103.03,103.04,48
20161201|2016-12-15 22:30,16,103.04,103.09,103.04,103.09,238
20161201|2016-12-15 23:00,16,103.08,103.105,103.08,103.1,14
20161201|2016-12-15 23:30,16,103.085,103.085,102.98,103.02,114
20161201|2016-12-16 00:00,16,103.015,103.015,102.91,102.915,690
20161201|2016-12-16 00:30,16,102.93,102.98,102.905,102.965,205
20161201|2016-12-16 01:00,16,102.97,102.99,102.93,102.97,30
20161201|2016-12-16 01:30,16,102.93,102.965,102.865,102.89,98
20161201|2016-12-16 02:00,16,102.895,103.03,102.88,103.015,26
20161201|2016-12-16 02:30,16,103.005,103.005,102.995,103,19
20161201|2016-12-16 03:00,16,103.01,103.075,103,103.03,15
20161201|2016-12-16 03:30,16,103.015,103.02,102.805,102.855,111
20161201|2016-12-16 04:00,16,102.845,102.875,102.745,102.83,221
20161201|2016-12-16 04:30,16,102.83,102.91,102.785,102.9,63
20161201|2016-12-16 05:00,16,102.855,102.91,102.85,102.905,37
20161201|2016-12-16 05:30,16,102.92,102.995,102.915,102.965,134
20161201|2016-12-16 06:00,16,102.885,102.885,102.85,102.86,35
20161201|2016-12-16 06:30,16,102.78,103,102.76,102.99,45
20161201|2016-12-16 07:00,16,102.985,103.055,102.96,103.04,147
20161201|2016-12-16 07:30,16,103.03,103.035,102.855,102.92,208
20161201|2016-12-16 08:00,16,102.97,103.19,102.95,103.18,563
20161201|2016-12-16 08:30,16,103.18,103.21,103.075,103.095,247
20161201|2016-12-16 09:00,16,103.08,103.11,103,103.11,109
20161201|2016-12-16 09:30,16,103.11,103.27,103.11,103.2,307
20161201|2016-12-16 10:00,16,103.19,103.19,102.735,102.81,1455
20161201|2016-12-16 10:30,16,102.795,102.955,102.62,102.73,561
20161201|2016-12-16 11:00,16,102.77,102.785,102.695,102.735,209
20161201|2016-12-16 11:30,16,102.735,102.79,102.655,102.79,140
20161201|2016-12-16 12:00,16,102.77,102.84,102.755,102.77,600
20161201|2016-12-16 12:30,16,102.77,102.865,102.77,102.825,50
20161201|2016-12-16 13:00,16,102.815,102.915,102.79,102.88,112
20161201|2016-12-16 13:30,16,102.885,102.97,102.865,102.955,134
20161201|2016-12-16 14:00,16,102.95,102.975,102.915,102.92,24
20161201|2016-12-16 14:30,16,102.925,102.925,102.865,102.865,17
20161201|2016-12-16 15:00,16,102.87,102.875,102.86,102.86,11
20161201|2016-12-16 15:30,16,102.87,102.875,102.78,102.78,20
20161201|2016-12-18 17:00,19,102.815,102.815,102.77,102.78,20
20161201|2016-12-18 18:30,19,102.73,102.73,102.73,102.73,1
20161201|2016-12-18 19:00,19,102.73,102.73,102.66,102.665,9
20161201|2016-12-18 19:30,19,102.635,102.65,102.635,102.635,10
20161201|2016-12-18 20:00,19,102.66,102.68,102.655,102.68,16
20161201|2016-12-18 20:30,19,102.71,102.745,102.705,102.73,100
20161201|2016-12-18 21:00,19,102.735,102.775,102.735,102.755,145
20161201|2016-12-18 22:00,19,102.685,102.685,102.685,102.685,5
20161201|2016-12-18 23:00,19,102.67,102.67,102.67,102.67,8
20161201|2016-12-18 23:30,19,102.705,102.705,102.675,102.675,13
20161201|2016-12-19 00:00,19,102.62,102.69,102.62,102.69,9
20161201|2016-12-19 00:30,19,102.62,102.62,102.545,102.545,7
20161201|2016-12-19 01:00,19,102.575,102.575,102.575,102.575,2
20161201|2016-12-19 01:30,19,102.615,102.665,102.59,102.66,42
20161201|2016-12-19 02:00,19,102.65,102.66,102.635,102.66,34
20161201|2016-12-19 02:30,19,102.66,102.675,102.645,102.655,26
20161201|2016-12-19 03:00,19,102.66,102.685,102.65,102.675,42
20161201|2016-12-19 03:30,19,102.665,102.78,102.66,102.78,30
20161201|2016-12-19 04:00,19,102.81,102.815,102.79,102.815,75
20161201|2016-12-19 04:30,19,102.87,102.885,102.85,102.85,18
20161201|2016-12-19 05:00,19,102.84,102.845,102.84,102.845,6
20161201|2016-12-19 05:30,19,102.875,102.875,102.875,102.875,4
20161201|2016-12-19 06:00,19,102.945,103.01,102.93,103.01,10
20161201|2016-12-19 06:30,19,102.99,102.995,102.91,102.955,16
20161201|2016-12-19 07:00,19,102.955,103.09,102.955,103.07,19
20161201|2016-12-19 07:30,19,103.11,103.11,102.98,103.005,13
20161201|2016-12-19 08:00,19,102.995,103.03,102.995,103.03,3
20161201|2016-12-19 08:30,19,102.955,102.955,102.955,102.955,1
20170301|2016-07-25 22:30,26,97.205,97.205,97.19,97.19,4
20170301|2016-07-26 02:00,26,97.06,97.06,97.06,97.06,5
20170301|2016-07-26 07:30,26,97.145,97.145,97.145,97.145,3
20170301|2016-07-26 08:00,26,97.09,97.09,97.09,97.09,6
20170301|2016-07-26 09:30,26,97.195,97.195,97.18,97.18,2
20170301|2016-07-26 13:00,26,97.125,97.125,97.125,97.125,1
20170301|2016-07-27 02:00,27,97.255,97.255,97.255,97.255,2
20170301|2016-07-27 13:30,27,97.01,97.01,97.01,97.01,6
20170301|2016-07-27 19:00,28,96.62,96.62,96.62,96.62,1
20170301|2016-07-28 01:00,28,96.5,96.5,96.5,96.5,1
20170301|2016-07-28 02:00,28,96.46,96.46,96.46,96.46,1
20170301|2016-07-28 02:30,28,96.27,96.27,96.27,96.27,1
20170301|2016-07-28 05:00,28,96.515,96.515,96.515,96.515,2
20170301|2016-07-28 20:30,29,96.47,96.47,96.47,96.47,1
20170301|2016-07-28 21:30,29,96.495,96.495,96.495,96.495,1
20170301|2016-07-28 22:30,29,96.3,96.3,96.27,96.27,2
20170301|2016-07-29 06:00,29,96.17,96.17,96.17,96.17,1
20170301|2016-07-29 07:30,29,95.87,95.87,95.87,95.87,1
20170301|2016-07-29 10:00,29,95.39,95.39,95.39,95.39,1
20170301|2016-07-29 11:30,29,95.67,95.67,95.67,95.67,1
20170301|2016-08-01 09:00,1,95.615,95.615,95.615,95.615,1
20170301|2016-08-01 21:30,2,95.71,95.71,95.71,95.71,3
20170301|2016-08-02 07:00,2,95.335,95.335,95.335,95.335,1
20170301|2016-08-02 07:30,2,95.17,95.17,95.17,95.17,1
20170301|2016-08-02 08:30,2,95.09,95.09,95.09,95.09,3
20170301|2016-08-02 09:00,2,95.035,95.035,95.01,95.025,10
20170301|2016-08-02 14:00,2,94.95,94.95,94.95,94.95,1
20170301|2016-08-02 19:00,3,95.08,95.09,95.08,95.09,3
20170301|2016-08-03 02:30,3,95.14,95.14,95.14,95.14,1
20170301|2016-08-03 06:00,3,95.15,95.15,95.15,95.15,1
20170301|2016-08-03 08:00,3,95.215,95.31,95.215,95.31,6
20170301|2016-08-03 08:30,3,95.295,95.295,95.295,95.295,1
20170301|2016-08-03 12:00,3,95.335,95.335,95.335,95.335,13
20170301|2016-08-03 12:30,3,95.385,95.46,95.385,95.46,12
20170301|2016-08-03 20:00,4,95.48,95.48,95.48,95.48,8
20170301|2016-08-04 01:00,4,95.575,95.575,95.575,95.575,2
20170301|2016-08-04 03:00,4,95.575,95.575,95.575,95.575,10
20170301|2016-08-05 07:30,5,95.79,96.085,95.79,96,25
20170301|2016-08-05 09:00,5,96.39,96.39,96.39,96.39,1
20170301|2016-08-09 05:30,9,96.245,96.245,96.245,96.245,1
20170301|2016-08-09 06:00,9,96.315,96.315,96.315,96.315,2
20170301|2016-08-09 06:30,9,96.325,96.325,96.325,96.325,1
20170301|2016-08-09 07:00,9,96.315,96.315,96.315,96.315,4
20170301|2016-08-09 09:00,9,96.16,96.16,96.01,96.01,14
20170301|2016-08-09 19:00,10,95.925,95.925,95.925,95.925,10
20170301|2016-08-10 04:00,10,95.67,95.67,95.455,95.455,12
20170301|2016-08-10 19:00,11,95.45,95.45,95.425,95.425,11
20170301|2016-08-11 06:00,11,95.67,95.67,95.67,95.67,2
20170301|2016-08-11 07:00,11,95.715,95.715,95.715,95.715,1
20170301|2016-08-11 07:30,11,95.65,95.65,95.65,95.65,10
20170301|2016-08-11 08:00,11,95.64,95.64,95.625,95.625,16
20170301|2016-08-12 07:30,12,95.51,95.51,95.24,95.24,18
20170301|2016-08-12 08:00,12,95.245,95.245,95.23,95.23,2
20170301|2016-08-12 09:30,12,95.445,95.445,95.445,95.445,1
20170301|2016-08-12 11:00,12,95.54,95.58,95.54,95.56,17
20170301|2016-08-15 01:30,15,95.535,95.535,95.535,95.535,1
20170301|2016-08-15 07:30,15,95.545,95.545,95.545,95.545,2
20170301|2016-08-16 00:00,16,95.23,95.23,95.23,95.23,5
20170301|2016-08-16 01:30,16,95,95,95,95,1
20170301|2016-08-16 03:00,16,94.755,94.755,94.73,94.73,6
20170301|2016-08-16 04:30,16,94.74,94.74,94.74,94.74,1
20170301|2016-08-16 06:00,16,94.535,94.535,94.535,94.535,1
20170301|2016-08-16 07:30,16,94.41,94.41,94.37,94.37,4
20170301|2016-08-16 08:00,16,94.855,94.855,94.855,94.855,5
20170301|2016-08-16 11:30,16,94.76,94.76,94.76,94.76,1
20170301|2016-08-16 19:00,17,94.75,94.75,94.69,94.69,3
20170301|2016-08-16 21:30,17,94.755,94.755,94.755,94.755,1
20170301|2016-08-17 12:00,17,94.83,94.83,94.83,94.83,3
20170301|2016-08-17 13:00,17,94.505,94.54,94.505,94.52,19
20170301|2016-08-17 13:30,17,94.545,94.545,94.545,94.545,5
20170301|2016-08-17 14:30,17,94.68,94.68,94.68,94.68,1
20170301|2016-08-18 09:00,18,94.275,94.285,94.275,94.285,3
20170301|2016-08-18 09:30,18,94.3,94.3,94.29,94.29,2
20170301|2016-08-18 10:00,18,94.19,94.19,94.19,94.19,2
20170301|2016-08-18 14:30,18,94,94,94,94,2
20170301|2016-08-18 15:30,18,94.045,94.045,94.045,94.045,1
20170301|2016-08-18 19:00,19,94.185,94.185,94.185,94.185,2
20170301|2016-08-18 19:30,19,94.185,94.215,94.185,94.215,4
20170301|2016-08-18 21:00,19,94.245,94.245,94.245,94.245,2
20170301|2016-08-19 01:00,19,94.225,94.225,94.225,94.225,1
20170301|2016-08-19 01:30,19,94.22,94.22,94.22,94.22,5
20170301|2016-08-19 02:00,19,94.15,94.15,94.15,94.15,1
20170301|2016-08-19 02:30,19,94.325,94.325,94.325,94.325,3
20170301|2016-08-19 03:00,19,94.32,94.32,94.32,94.32,5
20170301|2016-08-19 03:30,19,94.425,94.425,94.425,94.425,1
20170301|2016-08-19 06:30,19,94.32,94.32,94.32,94.32,1
20170301|2016-08-19 14:00,19,94.385,94.385,94.385,94.385,1
20170301|2016-08-21 20:30,22,94.735,94.735,94.735,94.735,1
20170301|2016-08-21 21:00,22,94.73,94.73,94.725,94.725,2
20170301|2016-08-21 22:30,22,94.815,94.815,94.815,94.815,3
20170301|2016-08-22 02:00,22,94.77,94.77,94.77,94.77,1
20170301|2016-08-22 06:30,22,94.575,94.575,94.575,94.575,11
20170301|2016-08-22 09:30,22,94.45,94.45,94.45,94.45,1
20170301|2016-08-22 10:30,22,94.5,94.5,94.5,94.5,1
20170301|2016-08-22 19:30,23,94.4,94.4,94.4,94.4,1
20170301|2016-08-22 21:00,23,94.38,94.38,94.38,94.38,1
20170301|2016-08-22 22:00,23,94.35,94.35,94.35,94.35,2
20170301|2016-08-22 23:30,23,94.3,94.3,94.3,94.3,1
20170301|2016-08-23 00:00,23,94.305,94.305,94.275,94.275,2
20170301|2016-08-23 00:30,23,94.295,94.295,94.295,94.295,5
20170301|2016-08-23 07:30,23,94.225,94.225,94.225,94.225,1
20170301|2016-08-23 19:30,24,94.46,94.46,94.46,94.46,1
20170301|2016-08-24 08:00,24,94.685,94.685,94.685,94.685,4
20170301|2016-08-24 09:30,24,94.75,94.75,94.75,94.75,1
20170301|2016-08-24 19:00,25,94.65,94.65,94.65,94.65,2
20170301|2016-08-24 21:30,25,94.635,94.635,94.63,94.63,12
20170301|2016-08-25 14:00,25,94.645,94.645,94.645,94.645,1
20170301|2016-08-25 21:00,26,94.555,94.555,94.555,94.555,1
20170301|2016-08-26 04:30,26,94.54,94.54,94.54,94.54,3
20170301|2016-08-26 08:00,26,94.515,94.515,94.515,94.515,1
20170301|2016-08-26 08:30,26,94.495,94.495,94.495,94.495,1
20170301|2016-08-26 10:30,26,94.925,94.925,94.925,94.925,1
20170301|2016-08-26 11:00,26,95.14,95.14,95.14,95.14,1
20170301|2016-08-26 11:30,26,95.115,95.115,95.115,95.115,3
20170301|2016-08-26 14:00,26,95.425,95.425,95.425,95.425,5
20170301|2016-08-26 15:00,26,95.38,95.38,95.38,95.38,1
20170301|2016-08-28 20:00,29,95.46,95.46,95.46,95.46,1
20170301|2016-08-28 20:30,29,95.46,95.46,95.45,95.45,12
20170301|2016-08-28 22:00,29,95.4,95.4,95.38,95.38,7
20170301|2016-08-29 00:00,29,95.405,95.405,95.405,95.405,1
20170301|2016-08-29 03:30,29,95.5,95.5,95.5,95.5,1
20170301|2016-08-29 04:00,29,95.5,95.5,95.5,95.5,2
20170301|2016-08-29 06:00,29,95.56,95.56,95.56,95.56,5
20170301|2016-08-29 06:30,29,95.61,95.61,95.61,95.61,1
20170301|2016-08-29 08:00,29,95.725,95.725,95.725,95.725,1
20170301|2016-08-29 12:30,29,95.435,95.435,95.435,95.435,5
20170301|2016-08-29 21:30,30,95.605,95.605,95.605,95.605,1
20170301|2016-08-30 02:00,30,95.665,95.69,95.665,95.68,3
20170301|2016-08-30 02:30,30,95.66,95.66,95.66,95.66,1
20170301|2016-08-30 07:00,30,95.685,95.685,95.685,95.685,2
20170301|2016-08-30 07:30,30,95.74,95.74,95.74,95.74,3
20170301|2016-08-30 08:30,30,95.785,95.785,95.785,95.785,2
20170301|2016-08-30 09:00,30,95.92,95.95,95.895,95.95,4
20170301|2016-08-30 09:30,30,95.875,95.875,95.86,95.86,2
20170301|2016-08-30 10:00,30,95.9,95.91,95.9,95.91,2
20170301|2016-08-30 13:00,30,96.03,96.03,96.03,96.03,1
20170301|2016-08-30 19:30,31,96.02,96.02,96.02,96.02,6
20170301|2016-08-30 22:00,31,95.85,95.85,95.85,95.85,1
20170301|2016-08-31 01:00,31,95.92,95.92,95.92,95.92,5
20170301|2016-08-31 05:30,31,95.93,95.96,95.93,95.96,6
20170301|2016-08-31 06:00,31,95.985,95.985,95.985,95.985,10
20170301|2016-08-31 07:30,31,96.16,96.16,96.16,96.16,1
20170301|2016-08-31 08:00,31,96.06,96.06,96.06,96.06,3
20170301|2016-08-31 08:30,31,96.01,96.01,96.01,96.01,3
20170301|2016-08-31 09:30,31,96.08,96.08,96.08,96.08,2
20170301|2016-08-31 11:00,31,95.985,96.105,95.895,95.935,155
20170301|2016-08-31 20:00,1,95.935,95.935,95.935,95.935,2
20170301|2016-08-31 21:00,1,95.845,95.845,95.845,95.845,3
20170301|2016-09-01 00:00,1,95.935,95.935,95.935,95.935,1
20170301|2016-09-01 07:30,1,96.01,96.01,96.01,96.01,4
20170301|2016-09-01 08:00,1,96,96,96,96,3
20170301|2016-09-01 08:30,1,96.07,96.07,96.07,96.07,4
20170301|2016-09-01 09:00,1,96.03,96.03,95.79,95.79,18
20170301|2016-09-01 13:30,1,95.565,95.565,95.56,95.56,3
20170301|2016-09-01 14:00,1,95.58,95.58,95.58,95.58,1
20170301|2016-09-01 19:30,2,95.565,95.565,95.565,95.565,4
20170301|2016-09-01 20:30,2,95.575,95.575,95.575,95.575,1
20170301|2016-09-01 21:00,2,95.54,95.54,95.54,95.54,1
20170301|2016-09-01 22:00,2,95.57,95.57,95.57,95.57,3
20170301|2016-09-02 01:00,2,95.6,95.6,95.6,95.6,3
20170301|2016-09-02 06:00,2,95.645,95.645,95.645,95.645,5
20170301|2016-09-02 07:00,2,95.605,95.605,95.5,95.5,11
20170301|2016-09-02 07:30,2,95.4,95.4,95.15,95.27,15
20170301|2016-09-02 08:00,2,95.55,95.55,95.415,95.415,6
20170301|2016-09-02 09:00,2,95.45,95.75,95.45,95.75,5
20170301|2016-09-02 09:30,2,95.75,95.75,95.75,95.75,5
20170301|2016-09-02 10:00,2,95.795,95.795,95.795,95.795,1
20170301|2016-09-04 20:00,5,95.785,95.785,95.785,95.785,1
20170301|2016-09-04 21:00,5,95.76,95.76,95.76,95.76,1
20170301|2016-09-04 21:30,5,95.7,95.7,95.7,95.7,1
20170301|2016-09-04 23:30,5,95.62,95.62,95.62,95.62,1
20170301|2016-09-05 01:00,5,95.54,95.54,95.54,95.54,1
20170301|2016-09-05 02:00,5,95.575,95.575,95.575,95.575,2
20170301|2016-09-05 19:30,6,95.72,95.72,95.705,95.705,2
20170301|2016-09-05 20:00,6,95.71,95.71,95.705,95.705,18
20170301|2016-09-05 20:30,6,95.7,95.7,95.7,95.7,8
20170301|2016-09-05 21:30,6,95.635,95.635,95.635,95.635,1
20170301|2016-09-06 01:30,6,95.625,95.625,95.625,95.625,1
20170301|2016-09-06 08:30,6,95.53,95.53,95.515,95.515,2
20170301|2016-09-06 09:00,6,95.4,95.4,94.98,94.98,18
20170301|2016-09-06 09:30,6,94.78,94.78,94.75,94.75,4
20170301|2016-09-06 10:30,6,94.87,94.87,94.87,94.87,8
20170301|2016-09-06 13:30,6,94.715,94.715,94.715,94.715,4
20170301|2016-09-06 15:30,6,94.715,94.715,94.715,94.715,1
20170301|2016-09-06 19:30,7,94.745,94.745,94.745,94.745,1
20170301|2016-09-06 21:30,7,94.705,94.705,94.655,94.655,3
20170301|2016-09-07 00:00,7,94.705,94.705,94.69,94.69,5
20170301|2016-09-07 01:00,7,94.63,94.63,94.63,94.63,4
20170301|2016-09-07 05:30,7,94.74,94.74,94.74,94.74,2
20170301|2016-09-07 07:30,7,94.7,94.7,94.7,94.7,2
20170301|2016-09-07 09:00,7,94.675,94.675,94.62,94.62,5
20170301|2016-09-07 10:30,7,94.885,94.885,94.885,94.885,1
20170301|2016-09-07 11:00,7,94.9,94.905,94.9,94.905,3
20170301|2016-09-07 11:30,7,94.925,94.93,94.925,94.93,2
20170301|2016-09-07 15:00,7,94.87,94.87,94.87,94.87,1
20170301|2016-09-07 19:30,8,94.795,94.795,94.795,94.795,1
20170301|2016-09-07 23:30,8,94.725,94.725,94.725,94.725,2
20170301|2016-09-08 00:00,8,94.79,94.805,94.78,94.785,7
20170301|2016-09-08 00:30,8,94.805,94.805,94.805,94.805,1
20170301|2016-09-08 02:30,8,94.71,94.72,94.71,94.72,5
20170301|2016-09-08 05:00,8,94.545,94.55,94.53,94.53,3
20170301|2016-09-08 05:30,8,94.505,94.52,94.505,94.52,8
20170301|2016-09-08 06:30,8,94.45,94.45,94.45,94.45,2
20170301|2016-09-08 07:30,8,94.58,94.635,94.365,94.395,7
20170301|2016-09-08 08:00,8,94.575,94.575,94.495,94.495,7
20170301|2016-09-08 08:30,8,94.4,94.5,94.4,94.5,7
20170301|2016-09-08 09:00,8,94.78,94.78,94.72,94.72,2
20170301|2016-09-08 11:00,8,94.91,94.915,94.91,94.915,2
20170301|2016-09-08 12:00,8,94.97,94.97,94.97,94.97,2
20170301|2016-09-08 12:30,8,94.945,94.945,94.945,94.945,1
20170301|2016-09-08 14:00,8,94.93,94.93,94.93,94.93,2
20170301|2016-09-08 19:30,9,94.8,94.8,94.77,94.77,6
20170301|2016-09-08 20:00,9,94.8,94.8,94.795,94.795,6
20170301|2016-09-08 20:30,9,94.815,94.815,94.81,94.81,6
20170301|2016-09-08 23:00,9,94.735,94.74,94.735,94.74,6
20170301|2016-09-09 01:00,9,94.725,94.725,94.71,94.71,7
20170301|2016-09-09 01:30,9,94.81,94.81,94.81,94.81,1
20170301|2016-09-09 07:00,9,95.045,95.045,95.045,95.045,2
20170301|2016-09-09 07:30,9,95,95.105,95,95.1,17
20170301|2016-09-09 08:00,9,95.2,95.25,95.165,95.25,13
20170301|2016-09-09 08:30,9,95.32,95.32,95.32,95.32,3
20170301|2016-09-09 09:00,9,95.305,95.305,95.305,95.305,2
20170301|2016-09-09 09:30,9,95.255,95.305,95.255,95.285,5
20170301|2016-09-09 10:00,9,95.305,95.305,95.285,95.285,2
20170301|2016-09-09 10:30,9,95.27,95.27,95.27,95.27,1
20170301|2016-09-09 11:00,9,95.375,95.375,95.375,95.375,6
20170301|2016-09-09 11:30,9,95.36,95.36,95.36,95.36,1
20170301|2016-09-09 13:30,9,95.255,95.255,95.255,95.255,1
20170301|2016-09-09 14:30,9,95.195,95.195,95.195,95.195,2
20170301|2016-09-11 20:00,12,95.115,95.115,95.115,95.115,1
20170301|2016-09-11 21:00,12,95.17,95.21,95.17,95.21,4
20170301|2016-09-11 22:00,12,95.185,95.185,95.185,95.185,2
20170301|2016-09-11 22:30,12,95.14,95.14,95.14,95.14,2
20170301|2016-09-11 23:00,12,95.14,95.14,95.14,95.14,3
20170301|2016-09-11 23:30,12,95.16,95.16,95.16,95.16,2
20170301|2016-09-12 00:30,12,95.145,95.145,95.125,95.125,2
20170301|2016-09-12 02:00,12,95.055,95.06,95,95.06,6
20170301|2016-09-12 02:30,12,95.075,95.075,95.075,95.075,1
20170301|2016-09-12 03:00,12,95.09,95.09,95.09,95.09,1
20170301|2016-09-12 04:30,12,95.27,95.27,95.235,95.235,2
20170301|2016-09-12 05:30,12,95.305,95.305,95.305,95.305,3
20170301|2016-09-12 07:00,12,95.22,95.22,95.22,95.22,2
20170301|2016-09-12 08:00,12,95.195,95.195,95.195,95.195,2
20170301|2016-09-12 08:30,12,95.24,95.24,95.24,95.24,2
20170301|2016-09-12 11:30,12,95.035,95.035,95,95.03,6
20170301|2016-09-12 12:00,12,95.015,95.015,94.825,94.825,13
20170301|2016-09-12 13:00,12,94.9,94.9,94.9,94.9,1
20170301|2016-09-12 13:30,12,94.96,94.96,94.96,94.96,1
20170301|2016-09-13 00:30,13,95.05,95.07,95.05,95.07,3
20170301|2016-09-13 01:00,13,95.085,95.11,95.05,95.11,6
20170301|2016-09-13 02:00,13,95.115,95.16,95.115,95.16,3
20170301|2016-09-13 02:30,13,95.165,95.19,95.105,95.105,5
20170301|2016-09-13 03:30,13,95.095,95.095,95.095,95.095,2
20170301|2016-09-13 04:00,13,95.17,95.18,95.17,95.18,2
20170301|2016-09-13 04:30,13,95.17,95.2,95.17,95.2,3
20170301|2016-09-13 05:00,13,95.145,95.145,95.145,95.145,1
20170301|2016-09-13 06:00,13,95.17,95.17,95.17,95.17,5
20170301|2016-09-13 08:00,13,95.3,95.3,95.3,95.3,5
20170301|2016-09-13 08:30,13,95.305,95.305,95.305,95.305,1
20170301|2016-09-13 09:00,13,95.18,95.18,95.18,95.18,2
20170301|2016-09-13 09:30,13,95.21,95.215,95.21,95.215,9
20170301|2016-09-13 11:30,13,95.3,95.3,95.3,95.3,1
20170301|2016-09-13 12:00,13,95.38,95.38,95.38,95.38,3
20170301|2016-09-13 13:00,13,95.38,95.38,95.38,95.38,1
20170301|2016-09-13 19:30,14,95.455,95.49,95.455,95.49,7
20170301|2016-09-13 20:00,14,95.505,95.505,95.5,95.5,2
20170301|2016-09-13 20:30,14,95.51,95.53,95.51,95.53,2
20170301|2016-09-13 21:30,14,95.47,95.47,95.47,95.47,5
20170301|2016-09-13 22:00,14,95.46,95.46,95.46,95.46,1
20170301|2016-09-13 22:30,14,95.445,95.445,95.435,95.435,2
20170301|2016-09-13 23:00,14,95.42,95.42,95.42,95.42,1
20170301|2016-09-14 00:30,14,95.415,95.415,95.415,95.415,1
20170301|2016-09-14 01:00,14,95.44,95.44,95.43,95.435,4
20170301|2016-09-14 02:30,14,95.46,95.47,95.46,95.47,3
20170301|2016-09-14 08:00,14,95.44,95.465,95.44,95.465,2
20170301|2016-09-14 08:30,14,95.45,95.45,95.435,95.44,4
20170301|2016-09-14 09:00,14,95.3,95.3,95.29,95.29,2
20170301|2016-09-14 09:30,14,95.275,95.305,95.26,95.26,5
20170301|2016-09-14 10:00,14,95.23,95.23,95.12,95.12,5
20170301|2016-09-14 10:30,14,95.11,95.16,95.11,95.16,3
20170301|2016-09-14 11:00,14,95.09,95.09,95.09,95.09,5
20170301|2016-09-14 13:30,14,95.155,95.16,95.155,95.16,6
20170301|2016-09-14 14:00,14,95.205,95.205,95.16,95.16,2
20170301|2016-09-14 20:30,15,95.175,95.175,95.175,95.175,1
20170301|2016-09-14 23:00,15,95.21,95.21,95.2,95.2,2
20170301|2016-09-14 23:30,15,95.215,95.215,95.215,95.215,1
20170301|2016-09-15 00:00,15,95.255,95.26,95.255,95.26,2
20170301|2016-09-15 01:30,15,95.27,95.315,95.27,95.315,3
20170301|2016-09-15 02:00,15,95.395,95.395,95.36,95.36,4
20170301|2016-09-15 02:30,15,95.405,95.415,95.38,95.38,7
20170301|2016-09-15 03:00,15,95.38,95.38,95.355,95.355,3
20170301|2016-09-15 07:00,15,95.2,95.2,95.2,95.2,1
20170301|2016-09-15 07:30,15,95.01,95.07,94.965,95.05,23
20170301|2016-09-15 08:00,15,95.28,95.28,95.28,95.28,1
20170301|2016-09-15 11:00,15,95.18,95.18,95.18,95.18,10
20170301|2016-09-15 13:30,15,95.155,95.155,95.155,95.155,5
20170301|2016-09-15 20:00,16,95.135,95.135,95.135,95.135,1
20170301|2016-09-16 02:00,16,95.19,95.19,95.19,95.19,1
20170301|2016-09-16 06:00,16,95.325,95.325,95.31,95.31,30
20170301|2016-09-16 07:30,16,95.33,95.63,95.33,95.485,20
20170301|2016-09-16 08:00,16,95.67,95.755,95.67,95.71,6
20170301|2016-09-16 08:30,16,95.725,95.725,95.67,95.67,2
20170301|2016-09-16 09:00,16,95.8,95.8,95.78,95.78,3
20170301|2016-09-16 09:30,16,95.78,95.825,95.72,95.72,11
20170301|2016-09-16 10:00,16,95.84,95.86,95.835,95.835,24
20170301|2016-09-16 11:00,16,95.87,95.89,95.86,95.89,4
20170301|2016-09-16 11:30,16,95.89,95.89,95.89,95.89,1
20170301|2016-09-16 12:00,16,95.825,95.825,95.825,95.825,3
20170301|2016-09-16 12:30,16,95.855,95.865,95.855,95.865,30
20170301|2016-09-16 13:00,16,95.9,95.95,95.9,95.945,8
20170301|2016-09-16 13:30,16,96,96,96,96,13
20170301|2016-09-18 17:30,19,95.81,95.81,95.715,95.715,2
20170301|2016-09-18 18:30,19,95.915,95.915,95.89,95.89,7
20170301|2016-09-18 19:30,19,95.885,95.92,95.85,95.88,55
20170301|2016-09-18 20:00,19,95.87,95.87,95.83,95.83,5
20170301|2016-09-18 21:30,19,95.76,95.76,95.76,95.76,6
20170301|2016-09-18 22:00,19,95.74,95.74,95.735,95.735,2
20170301|2016-09-18 23:00,19,95.79,95.79,95.79,95.79,1
20170301|2016-09-19 00:00,19,95.78,95.78,95.78,95.78,2
20170301|2016-09-19 03:30,19,95.78,95.78,95.735,95.745,33
20170301|2016-09-19 07:30,19,95.77,95.77,95.77,95.77,3
20170301|2016-09-19 08:00,19,95.7,95.7,95.65,95.65,13
20170301|2016-09-19 10:30,19,95.635,95.635,95.635,95.635,2
20170301|2016-09-19 11:00,19,95.69,95.695,95.69,95.695,5
20170301|2016-09-19 11:30,19,95.655,95.655,95.655,95.655,5
20170301|2016-09-19 12:30,19,95.72,95.72,95.72,95.72,5
20170301|2016-09-19 13:30,19,95.72,95.72,95.705,95.705,13
20170301|2016-09-19 19:00,20,95.695,95.695,95.69,95.69,10
20170301|2016-09-19 19:30,20,95.735,95.74,95.735,95.74,10
20170301|2016-09-19 21:00,20,95.75,95.75,95.75,95.75,12
20170301|2016-09-19 21:30,20,95.73,95.73,95.73,95.73,1
20170301|2016-09-20 00:30,20,95.715,95.715,95.715,95.715,2
20170301|2016-09-20 01:30,20,95.52,95.52,95.52,95.52,2
20170301|2016-09-20 02:00,20,95.52,95.54,95.5,95.5,12
20170301|2016-09-20 02:30,20,95.57,95.57,95.57,95.57,1
20170301|2016-09-20 03:30,20,95.66,95.66,95.655,95.655,15
20170301|2016-09-20 05:00,20,95.75,95.75,95.75,95.75,1
20170301|2016-09-20 05:30,20,95.765,95.795,95.765,95.795,2
20170301|2016-09-20 06:00,20,95.785,95.785,95.785,95.785,10
20170301|2016-09-20 06:30,20,95.8,95.8,95.8,95.8,1
20170301|2016-09-20 07:00,20,95.75,96.06,95.745,96.06,17
20170301|2016-09-20 07:30,20,95.75,95.79,95.74,95.79,21
20170301|2016-09-20 08:30,20,95.78,95.78,95.78,95.78,1
20170301|2016-09-20 09:00,20,95.78,95.78,95.78,95.78,1
20170301|2016-09-20 09:30,20,95.775,95.775,95.775,95.775,12
20170301|2016-09-20 11:30,20,95.805,95.805,95.805,95.805,1
20170301|2016-09-20 12:30,20,95.875,95.875,95.875,95.875,2
20170301|2016-09-20 13:00,20,95.87,95.87,95.87,95.87,1
20170301|2016-09-20 13:30,20,95.885,95.885,95.885,95.885,3
20170301|2016-09-20 14:30,20,95.88,95.88,95.88,95.88,1
20170301|2016-09-20 15:00,20,95.915,95.915,95.915,95.915,1
20170301|2016-09-20 15:30,20,95.88,95.88,95.88,95.88,1
20170301|2016-09-20 20:00,21,95.9,95.9,95.9,95.9,11
20170301|2016-09-20 21:30,21,95.84,95.85,95.835,95.85,5
20170301|2016-09-20 22:00,21,95.88,95.88,95.88,95.88,7
20170301|2016-09-20 22:30,21,95.925,95.93,95.925,95.93,10
20170301|2016-09-20 23:00,21,95.95,96.135,95.95,96.135,31
20170301|2016-09-20 23:30,21,96.145,96.145,96.105,96.11,13
20170301|2016-09-21 00:00,21,96.2,96.215,96.185,96.215,4
20170301|2016-09-21 00:30,21,96.175,96.175,96.17,96.17,6
20170301|2016-09-21 01:00,21,96.145,96.155,96.145,96.145,3
20170301|2016-09-21 01:30,21,96.1,96.1,96.04,96.05,7
20170301|2016-09-21 02:00,21,96.06,96.06,95.94,95.95,4
20170301|2016-09-21 03:00,21,95.895,95.91,95.895,95.91,31
20170301|2016-09-21 04:00,21,95.95,95.955,95.92,95.92,5
20170301|2016-09-21 05:00,21,95.85,95.85,95.82,95.82,2
20170301|2016-09-21 06:00,21,95.89,95.89,95.89,95.89,2
20170301|2016-09-21 07:00,21,95.725,95.76,95.725,95.745,5
20170301|2016-09-21 07:30,21,95.7,95.745,95.7,95.745,3
20170301|2016-09-21 08:00,21,95.735,95.735,95.735,95.735,1
20170301|2016-09-21 08:30,21,95.785,95.805,95.78,95.78,6
20170301|2016-09-21 09:00,21,95.825,95.825,95.825,95.825,1
20170301|2016-09-21 09:30,21,95.775,95.795,95.765,95.795,11
20170301|2016-09-21 10:00,21,95.82,95.82,95.79,95.79,5
20170301|2016-09-21 10:30,21,95.695,95.695,95.665,95.685,3
20170301|2016-09-21 11:00,21,95.7,95.705,95.7,95.705,2
20170301|2016-09-21 11:30,21,95.705,95.72,95.705,95.72,15
20170301|2016-09-21 12:30,21,95.745,95.83,95.735,95.83,18
20170301|2016-09-21 13:00,21,95.65,95.83,95.34,95.62,73
20170301|2016-09-21 13:30,21,95.67,95.92,95.605,95.61,30
20170301|2016-09-21 14:00,21,95.6,95.6,95.6,95.6,2
20170301|2016-09-21 14:30,21,95.435,95.435,95.435,95.435,2
20170301|2016-09-21 19:30,22,95.285,95.3,95.285,95.3,23
20170301|2016-09-21 20:30,22,95.355,95.355,95.355,95.355,1
20170301|2016-09-21 21:00,22,95.385,95.385,95.385,95.385,2
20170301|2016-09-21 23:30,22,95.33,95.33,95.3,95.3,5
20170301|2016-09-22 00:00,22,95.305,95.305,95.295,95.295,8
20170301|2016-09-22 00:30,22,95.3,95.3,95.27,95.27,4
20170301|2016-09-22 01:00,22,95.305,95.305,95.1,95.12,33
20170301|2016-09-22 01:30,22,95.12,95.12,95.12,95.12,1
20170301|2016-09-22 02:00,22,95.095,95.095,95.03,95.03,15
20170301|2016-09-22 02:30,22,95.125,95.13,95.125,95.13,20
20170301|2016-09-22 03:00,22,95.12,95.12,95.01,95.01,3
20170301|2016-09-22 03:30,22,95.07,95.07,95.07,95.07,6
20170301|2016-09-22 04:00,22,95.1,95.13,95.09,95.125,33
20170301|2016-09-22 04:30,22,95.125,95.13,95.1,95.1,9
20170301|2016-09-22 06:00,22,95.085,95.085,95.085,95.085,1
20170301|2016-09-22 06:30,22,95.07,95.07,95.065,95.065,2
20170301|2016-09-22 07:00,22,95.05,95.06,95,95.01,8
20170301|2016-09-22 07:30,22,94.98,94.98,94.935,94.935,6
20170301|2016-09-22 08:30,22,94.92,94.945,94.885,94.9,33
20170301|2016-09-22 09:00,22,94.915,95.01,94.905,94.96,37
20170301|2016-09-22 09:30,22,94.96,95.005,94.96,95.005,15
20170301|2016-09-22 11:30,22,95.095,95.1,95.095,95.1,2
20170301|2016-09-22 13:00,22,95.2,95.255,95.2,95.255,12
20170301|2016-09-22 13:30,22,95.305,95.315,95.305,95.31,26
20170301|2016-09-22 14:00,22,95.285,95.305,95.285,95.305,3
20170301|2016-09-22 15:00,22,95.245,95.245,95.245,95.245,1
20170301|2016-09-22 21:00,23,95.39,95.405,95.38,95.38,24
20170301|2016-09-22 21:30,23,95.37,95.37,95.335,95.335,5
20170301|2016-09-22 22:00,23,95.4,95.4,95.4,95.4,1
20170301|2016-09-23 00:30,23,95.355,95.355,95.355,95.355,3
20170301|2016-09-23 01:30,23,95.315,95.315,95.265,95.265,4
20170301|2016-09-23 02:00,23,95.255,95.255,95.255,95.255,1
20170301|2016-09-23 03:00,23,95.37,95.37,95.37,95.37,1
20170301|2016-09-23 03:30,23,95.405,95.405,95.405,95.405,1
20170301|2016-09-23 05:00,23,95.265,95.265,95.265,95.265,1
20170301|2016-09-23 05:30,23,95.255,95.255,95.255,95.255,1
20170301|2016-09-23 06:00,23,95.3,95.3,95.3,95.3,1
20170301|2016-09-23 07:00,23,95.3,95.3,95.265,95.265,4
20170301|2016-09-23 07:30,23,95.265,95.36,95.265,95.36,27
20170301|2016-09-23 08:00,23,95.4,95.5,95.4,95.5,19
20170301|2016-09-23 08:30,23,95.395,95.395,95.385,95.385,20
20170301|2016-09-23 09:00,23,95.38,95.38,95.38,95.38,2
20170301|2016-09-23 09:30,23,95.45,95.45,95.435,95.435,10
20170301|2016-09-23 10:30,23,95.3,95.3,95.3,95.3,1
20170301|2016-09-23 11:00,23,95.295,95.295,95.295,95.295,1
20170301|2016-09-23 12:00,23,95.275,95.275,95.275,95.275,3
20170301|2016-09-25 18:00,26,95.25,95.25,95.225,95.225,4
20170301|2016-09-25 18:30,26,95.22,95.22,95.22,95.22,1
20170301|2016-09-25 19:00,26,95.215,95.215,95.195,95.205,4
20170301|2016-09-25 23:00,26,95.295,95.295,95.28,95.28,2
20170301|2016-09-25 23:30,26,95.315,95.315,95.315,95.315,1
20170301|2016-09-26 01:30,26,95.35,95.35,95.325,95.325,2
20170301|2016-09-26 05:00,26,95.2,95.2,95.185,95.185,2
20170301|2016-09-26 06:30,26,95.15,95.15,95.15,95.15,1
20170301|2016-09-26 07:00,26,95.105,95.11,95.105,95.11,2
20170301|2016-09-26 07:30,26,95.085,95.085,95.085,95.085,1
20170301|2016-09-26 08:00,26,95.08,95.09,95.08,95.09,4
20170301|2016-09-26 09:30,26,95.095,95.095,95,95,18
20170301|2016-09-26 10:00,26,94.995,95.05,94.985,94.985,5
20170301|2016-09-26 10:30,26,94.975,94.975,94.945,94.965,24
20170301|2016-09-26 11:00,26,95.045,95.045,95.045,95.045,4
20170301|2016-09-26 13:30,26,95.11,95.11,95.11,95.11,1
20170301|2016-09-26 14:30,26,95.13,95.13,95.115,95.115,2
20170301|2016-09-26 19:30,27,95.235,95.235,95.235,95.235,2
20170301|2016-09-26 21:30,27,95.205,95.21,95.185,95.185,7
20170301|2016-09-27 02:00,27,95.1,95.1,95.09,95.09,3
20170301|2016-09-27 02:30,27,95.08,95.08,95.065,95.065,2
20170301|2016-09-27 03:00,27,95.17,95.19,95.17,95.19,2
20170301|2016-09-27 03:30,27,95.215,95.215,95.215,95.215,1
20170301|2016-09-27 04:30,27,95.185,95.185,95.185,95.185,1
20170301|2016-09-27 05:30,27,95.15,95.15,95.15,95.15,1
20170301|2016-09-27 06:00,27,95.19,95.19,95.19,95.19,2
20170301|2016-09-27 07:00,27,95.23,95.345,95.23,95.34,39
20170301|2016-09-27 07:30,27,95.395,95.43,95.395,95.41,9
20170301|2016-09-27 08:00,27,95.445,95.46,95.41,95.425,6
20170301|2016-09-27 08:30,27,95.41,95.425,95.41,95.425,3
20170301|2016-09-27 09:00,27,95.36,95.405,95.36,95.395,20
20170301|2016-09-27 09:30,27,95.45,95.485,95.45,95.485,11
20170301|2016-09-27 10:00,27,95.45,95.45,95.45,95.45,1
20170301|2016-09-27 11:00,27,95.39,95.39,95.39,95.39,2
20170301|2016-09-27 11:30,27,95.32,95.32,95.32,95.32,1
20170301|2016-09-27 12:30,27,95.23,95.23,95.215,95.215,3
20170301|2016-09-27 13:00,27,95.27,95.27,95.26,95.26,3
20170301|2016-09-27 15:30,27,95.275,95.275,95.275,95.275,1
20170301|2016-09-27 19:00,28,95.345,95.345,95.345,95.345,10
20170301|2016-09-27 20:30,28,95.37,95.38,95.37,95.38,11
20170301|2016-09-27 21:30,28,95.4,95.4,95.395,95.395,2
20170301|2016-09-27 22:00,28,95.4,95.4,95.4,95.4,1
20170301|2016-09-28 00:00,28,95.375,95.375,95.375,95.375,1
20170301|2016-09-28 00:30,28,95.375,95.375,95.375,95.375,3
20170301|2016-09-28 01:00,28,95.36,95.39,95.36,95.39,3
20170301|2016-09-28 02:00,28,95.425,95.505,95.425,95.505,14
20170301|2016-09-28 02:30,28,95.52,95.52,95.52,95.52,1
20170301|2016-09-28 03:00,28,95.46,95.46,95.44,95.44,5
20170301|2016-09-28 03:30,28,95.435,95.45,95.395,95.4,4
20170301|2016-09-28 04:00,28,95.365,95.37,95.36,95.37,5
20170301|2016-09-28 04:30,28,95.395,95.395,95.395,95.395,5
20170301|2016-09-28 07:00,28,95.31,95.31,95.31,95.31,1
20170301|2016-09-28 07:30,28,95.235,95.235,95.235,95.235,1
20170301|2016-09-28 09:30,28,95.325,95.54,95.325,95.54,7
20170301|2016-09-28 10:00,28,95.56,95.58,95.5,95.5,5
20170301|2016-09-28 10:30,28,95.49,95.49,95.48,95.48,2
20170301|2016-09-28 11:00,28,95.475,95.475,95.475,95.475,4
20170301|2016-09-28 11:30,28,95.4,95.4,95.4,95.4,3
20170301|2016-09-28 13:00,28,95.34,95.34,95.28,95.285,4
20170301|2016-09-28 14:30,28,95.295,95.295,95.295,95.295,1
20170301|2016-09-28 19:00,29,95.235,95.255,95.235,95.255,21
20170301|2016-09-28 19:30,29,95.235,95.235,95.215,95.215,6
20170301|2016-09-28 21:00,29,95.3,95.3,95.28,95.28,2
20170301|2016-09-28 22:00,29,95.275,95.275,95.27,95.275,3
20170301|2016-09-28 23:30,29,95.28,95.285,95.28,95.285,2
20170301|2016-09-29 00:00,29,95.305,95.305,95.295,95.295,2
20170301|2016-09-29 00:30,29,95.325,95.325,95.32,95.32,2
20170301|2016-09-29 01:00,29,95.38,95.38,95.38,95.38,1
20170301|2016-09-29 01:30,29,95.37,95.375,95.36,95.375,3
20170301|2016-09-29 02:00,29,95.36,95.36,95.36,95.36,1
20170301|2016-09-29 03:30,29,95.375,95.405,95.375,95.405,3
20170301|2016-09-29 04:00,29,95.385,95.385,95.385,95.385,1
20170301|2016-09-29 05:00,29,95.395,95.395,95.395,95.395,1
20170301|2016-09-29 05:30,29,95.395,95.395,95.38,95.38,3
20170301|2016-09-29 06:30,29,95.3,95.3,95.3,95.3,1
20170301|2016-09-29 08:00,29,95.53,95.53,95.515,95.515,3
20170301|2016-09-29 08:30,29,95.43,95.45,95.43,95.45,7
20170301|2016-09-29 09:00,29,95.34,95.34,95.34,95.34,2
20170301|2016-09-29 10:00,29,95.34,95.34,95.34,95.34,1
20170301|2016-09-29 10:30,29,95.25,95.25,95.24,95.24,4
20170301|2016-09-29 11:30,29,95.225,95.315,95.225,95.31,12
20170301|2016-09-29 12:00,29,95.365,95.39,95.365,95.39,11
20170301|2016-09-29 12:30,29,95.445,95.445,95.445,95.445,2
20170301|2016-09-29 13:30,29,95.4,95.4,95.4,95.4,1
20170301|2016-09-29 19:30,30,95.41,95.41,95.41,95.41,1
20170301|2016-09-29 21:00,30,95.395,95.395,95.395,95.395,1
20170301|2016-09-29 22:00,30,95.46,95.46,95.46,95.46,2
20170301|2016-09-30 00:30,30,95.4,95.4,95.4,95.4,1
20170301|2016-09-30 01:00,30,95.33,95.34,95.33,95.34,2
20170301|2016-09-30 01:30,30,95.355,95.4,95.355,95.4,3
20170301|2016-09-30 02:00,30,95.455,95.65,95.455,95.62,12
20170301|2016-09-30 02:30,30,95.615,95.615,95.565,95.575,11
20170301|2016-09-30 03:00,30,95.575,95.605,95.575,95.605,6
20170301|2016-09-30 03:30,30,95.565,95.6,95.565,95.6,8
20170301|2016-09-30 04:00,30,95.62,95.62,95.605,95.605,3
20170301|2016-09-30 04:30,30,95.645,95.65,95.62,95.64,12
20170301|2016-09-30 05:00,30,95.655,95.655,95.6,95.6,7
20170301|2016-09-30 05:30,30,95.68,95.725,95.675,95.725,7
20170301|2016-09-30 06:00,30,95.73,95.73,95.71,95.71,2
20170301|2016-09-30 06:30,30,95.655,95.75,95.65,95.75,8
20170301|2016-09-30 07:00,30,95.8,95.8,95.755,95.775,10
20170301|2016-09-30 07:30,30,95.77,95.77,95.62,95.62,41
20170301|2016-09-30 08:00,30,95.49,95.49,95.49,95.49,1
20170301|2016-09-30 08:30,30,95.37,95.37,95.33,95.365,12
20170301|2016-09-30 09:00,30,95.405,95.48,95.405,95.48,15
20170301|2016-09-30 09:30,30,95.39,95.41,95.315,95.315,9
20170301|2016-09-30 10:00,30,95.305,95.305,95.295,95.295,2
20170301|2016-09-30 10:30,30,95.23,95.23,95.21,95.21,3
20170301|2016-09-30 11:30,30,95.295,95.41,95.295,95.39,17
20170301|2016-09-30 12:30,30,95.325,95.35,95.325,95.35,5
20170301|2016-09-30 13:30,30,95.32,95.32,95.32,95.32,1
20170301|2016-09-30 14:30,30,95.32,95.35,95.32,95.35,4
20170301|2016-09-30 15:00,30,95.295,95.295,95.295,95.295,1
20170301|2016-09-30 15:30,30,95.305,95.305,95.305,95.305,1
20170301|2016-10-02 17:00,3,95.26,95.39,95.26,95.39,2
20170301|2016-10-02 18:00,3,95.395,95.395,95.395,95.395,1
20170301|2016-10-02 21:30,3,95.4,95.4,95.4,95.4,1
20170301|2016-10-02 22:00,3,95.395,95.395,95.395,95.395,1
20170301|2016-10-03 00:30,3,95.415,95.415,95.415,95.415,1
20170301|2016-10-03 02:00,3,95.47,95.47,95.45,95.45,2
20170301|2016-10-03 04:00,3,95.4,95.4,95.4,95.4,1
20170301|2016-10-03 04:30,3,95.36,95.37,95.36,95.37,4
20170301|2016-10-03 05:00,3,95.355,95.355,95.355,95.355,1
20170301|2016-10-03 08:00,3,95.435,95.445,95.435,95.445,11
20170301|2016-10-03 09:00,3,95.505,95.64,95.505,95.605,17
20170301|2016-10-03 09:30,3,95.59,95.605,95.55,95.565,6
20170301|2016-10-03 10:30,3,95.56,95.56,95.56,95.56,3
20170301|2016-10-03 11:00,3,95.56,95.56,95.555,95.555,3
20170301|2016-10-03 11:30,3,95.545,95.545,95.545,95.545,2
20170301|2016-10-03 12:00,3,95.535,95.55,95.535,95.55,11
20170301|2016-10-03 12:30,3,95.495,95.495,95.495,95.495,1
20170301|2016-10-03 13:00,3,95.51,95.51,95.49,95.49,2
20170301|2016-10-03 13:30,3,95.52,95.525,95.52,95.525,13
20170301|2016-10-03 19:00,4,95.6,95.63,95.6,95.63,3
20170301|2016-10-03 19:30,4,95.655,95.655,95.655,95.655,1
20170301|2016-10-03 20:30,4,95.675,95.7,95.675,95.7,3
20170301|2016-10-03 21:00,4,95.725,95.775,95.725,95.775,10
20170301|2016-10-03 21:30,4,95.76,95.76,95.75,95.75,3
20170301|2016-10-04 00:30,4,95.75,95.78,95.74,95.78,4
20170301|2016-10-04 01:00,4,95.825,95.84,95.8,95.84,5
20170301|2016-10-04 01:30,4,95.845,95.965,95.845,95.965,7
20170301|2016-10-04 02:00,4,96,96,96,96,2
20170301|2016-10-04 02:30,4,96.015,96.015,95.96,95.96,3
20170301|2016-10-04 03:00,4,95.95,95.95,95.93,95.93,7
20170301|2016-10-04 04:00,4,96.025,96.04,96.025,96.04,3
20170301|2016-10-04 04:30,4,96.045,96.12,96.045,96.12,9
20170301|2016-10-04 05:00,4,96.085,96.085,96.06,96.06,5
20170301|2016-10-04 07:00,4,96.125,96.165,96.125,96.165,7
20170301|2016-10-04 08:00,4,96.075,96.075,96.07,96.07,2
20170301|2016-10-04 08:30,4,96.07,96.08,96.07,96.08,7
20170301|2016-10-04 09:00,4,96.135,96.27,96.135,96.27,7
20170301|2016-10-04 09:30,4,96.245,96.27,96.24,96.24,10
20170301|2016-10-04 10:00,4,96.155,96.175,96.155,96.165,10
20170301|2016-10-04 10:30,4,96.18,96.18,95.73,95.73,62
20170301|2016-10-04 11:00,4,95.995,96.105,95.96,96.03,44
20170301|2016-10-04 11:30,4,96.055,96.1,96.055,96.1,4
20170301|2016-10-04 12:30,4,95.97,95.97,95.97,95.97,1
20170301|2016-10-04 19:00,5,96,96,96,96,2
20170301|2016-10-04 19:30,5,95.945,95.945,95.945,95.945,1
20170301|2016-10-04 20:00,5,95.975,95.975,95.97,95.97,2
20170301|2016-10-04 20:30,5,95.95,95.95,95.885,95.885,8
20170301|2016-10-04 21:00,5,95.88,95.88,95.865,95.865,2
20170301|2016-10-04 21:30,5,95.9,95.9,95.9,95.9,3
20170301|2016-10-04 23:00,5,95.895,95.895,95.895,95.895,1
20170301|2016-10-04 23:30,5,95.935,95.935,95.935,95.935,1
20170301|2016-10-05 00:30,5,95.94,95.955,95.94,95.955,17
20170301|2016-10-05 01:00,5,95.915,95.915,95.915,95.915,1
20170301|2016-10-05 01:30,5,96,96,95.98,95.98,4
20170301|2016-10-05 02:00,5,95.955,95.955,95.91,95.91,13
20170301|2016-10-05 03:30,5,95.92,95.92,95.92,95.92,1
20170301|2016-10-05 04:00,5,95.9,95.9,95.9,95.9,1
20170301|2016-10-05 04:30,5,95.885,95.91,95.885,95.91,2
20170301|2016-10-05 05:30,5,95.975,95.975,95.975,95.975,1
20170301|2016-10-05 06:00,5,95.965,95.965,95.965,95.965,1
20170301|2016-10-05 06:30,5,95.95,96,95.95,96,6
20170301|2016-10-05 07:00,5,96.01,96.01,96.01,96.01,1
20170301|2016-10-05 08:00,5,96.005,96.005,95.97,95.97,5
20170301|2016-10-05 09:00,5,96.16,96.21,96.115,96.155,29
20170301|2016-10-05 09:30,5,96.17,96.175,96.155,96.155,5
20170301|2016-10-05 10:00,5,96.09,96.09,96.03,96.03,16
20170301|2016-10-05 10:30,5,96.12,96.135,96.12,96.135,2
20170301|2016-10-05 12:00,5,96.06,96.06,96.06,96.06,1
20170301|2016-10-05 12:30,5,96.02,96.02,96.02,96.02,2
20170301|2016-10-05 13:30,5,96.025,96.045,96.025,96.045,16
20170301|2016-10-05 15:00,5,96.065,96.065,96.065,96.065,1
20170301|2016-10-05 19:00,6,96.06,96.1,96.045,96.1,27
20170301|2016-10-05 19:30,6,96.09,96.09,96.09,96.09,1
20170301|2016-10-05 20:00,6,96.08,96.08,96.08,96.08,1
20170301|2016-10-05 21:30,6,96.08,96.085,96.08,96.085,8
20170301|2016-10-06 00:00,6,96.14,96.14,96.14,96.14,1
20170301|2016-10-06 00:30,6,96.13,96.13,96.13,96.13,2
20170301|2016-10-06 01:00,6,96.17,96.19,96.17,96.19,4
20170301|2016-10-06 01:30,6,96.18,96.18,96.18,96.18,4
20170301|2016-10-06 02:00,6,96.18,96.25,96.16,96.25,10
20170301|2016-10-06 02:30,6,96.235,96.235,96.205,96.205,5
20170301|2016-10-06 03:00,6,96.14,96.14,96.105,96.115,8
20170301|2016-10-06 04:00,6,96.21,96.22,96.21,96.22,2
20170301|2016-10-06 04:30,6,96.24,96.28,96.235,96.28,7
20170301|2016-10-06 05:00,6,96.23,96.23,96.23,96.23,5
20170301|2016-10-06 06:00,6,96.26,96.26,96.26,96.26,2
20170301|2016-10-06 06:30,6,96.35,96.35,96.35,96.35,2
20170301|2016-10-06 07:30,6,96.39,96.39,96.39,96.39,2
20170301|2016-10-06 08:00,6,96.41,96.45,96.395,96.405,13
20170301|2016-10-06 08:30,6,96.405,96.405,96.37,96.405,6
20170301|2016-10-06 09:00,6,96.425,96.425,96.37,96.415,4
20170301|2016-10-06 09:30,6,96.44,96.47,96.44,96.47,15
20170301|2016-10-06 10:00,6,96.465,96.465,96.465,96.465,2
20170301|2016-10-06 10:30,6,96.55,96.565,96.5,96.51,17
20170301|2016-10-06 11:00,6,96.45,96.455,96.45,96.455,3
20170301|2016-10-06 11:30,6,96.46,96.49,96.46,96.49,4
20170301|2016-10-06 12:30,6,96.53,96.53,96.53,96.53,10
20170301|2016-10-06 13:00,6,96.555,96.555,96.555,96.555,1
20170301|2016-10-06 13:30,6,96.575,96.69,96.575,96.69,42
20170301|2016-10-06 14:00,6,96.675,96.675,96.675,96.675,10
20170301|2016-10-06 15:00,6,96.59,96.61,96.59,96.61,2
20170301|2016-10-06 19:00,7,96.73,96.84,96.72,96.72,9
20170301|2016-10-06 19:30,7,96.76,96.875,96.76,96.875,6
20170301|2016-10-06 20:00,7,96.93,96.97,96.835,96.895,19
20170301|2016-10-06 20:30,7,96.83,96.83,96.83,96.83,1
20170301|2016-10-06 21:00,7,96.855,96.855,96.855,96.855,1
20170301|2016-10-06 22:00,7,96.905,96.96,96.905,96.945,9
20170301|2016-10-06 22:30,7,96.955,96.97,96.93,96.97,19
20170301|2016-10-06 23:30,7,96.95,96.95,96.95,96.95,1
20170301|2016-10-07 00:00,7,96.945,96.945,96.945,96.945,1
20170301|2016-10-07 00:30,7,96.905,96.92,96.905,96.92,3
20170301|2016-10-07 01:30,7,96.98,97,96.975,96.975,7
20170301|2016-10-07 02:00,7,96.985,97,96.98,96.995,4
20170301|2016-10-07 02:30,7,97.015,97.015,97.015,97.015,2
20170301|2016-10-07 03:00,7,96.97,96.98,96.955,96.955,8
20170301|2016-10-07 03:30,7,96.905,96.91,96.885,96.91,15
20170301|2016-10-07 04:30,7,97,97.01,97,97,10
20170301|2016-10-07 05:00,7,97.07,97.115,96.97,96.985,17
20170301|2016-10-07 05:30,7,96.96,96.96,96.96,96.96,2
20170301|2016-10-07 06:00,7,96.91,96.91,96.91,96.91,2
20170301|2016-10-07 06:30,7,96.92,96.92,96.92,96.92,1
20170301|2016-10-07 07:00,7,96.865,96.95,96.85,96.95,5
20170301|2016-10-07 07:30,7,96.655,97.045,96.565,96.6,66
20170301|2016-10-07 08:00,7,96.57,96.615,96.445,96.45,126
20170301|2016-10-07 08:30,7,96.395,96.48,96.33,96.435,23
20170301|2016-10-07 09:00,7,96.375,96.505,96.375,96.505,14
20170301|2016-10-07 09:30,7,96.49,96.52,96.385,96.51,32
20170301|2016-10-07 10:00,7,96.555,96.555,96.555,96.555,10
20170301|2016-10-07 10:30,7,96.68,96.83,96.68,96.78,35
20170301|2016-10-07 11:00,7,96.745,96.79,96.735,96.775,35
20170301|2016-10-07 11:30,7,96.79,96.79,96.605,96.615,23
20170301|2016-10-07 12:00,7,96.615,96.625,96.595,96.625,8
20170301|2016-10-07 12:30,7,96.59,96.6,96.59,96.6,2
20170301|2016-10-07 13:00,7,96.6,96.63,96.6,96.63,3
20170301|2016-10-07 14:00,7,96.53,96.53,96.515,96.515,22
20170301|2016-10-09 17:00,10,96.5,96.5,96.49,96.49,3
20170301|2016-10-09 18:30,10,96.445,96.47,96.44,96.44,4
20170301|2016-10-09 19:30,10,96.455,96.455,96.415,96.415,6
20170301|2016-10-09 20:00,10,96.42,96.425,96.4,96.425,6
20170301|2016-10-09 20:30,10,96.45,96.525,96.45,96.525,2
20170301|2016-10-09 21:00,10,96.5,96.5,96.5,96.5,1
20170301|2016-10-09 21:30,10,96.505,96.505,96.505,96.505,2
20170301|2016-10-09 22:00,10,96.495,96.505,96.48,96.48,3
20170301|2016-10-09 23:00,10,96.48,96.48,96.48,96.48,2
20170301|2016-10-10 01:00,10,96.61,96.61,96.6,96.6,2
20170301|2016-10-10 01:30,10,96.61,96.61,96.595,96.605,10
20170301|2016-10-10 02:00,10,96.64,96.675,96.64,96.65,4
20170301|2016-10-10 02:30,10,96.64,96.645,96.615,96.615,12
20170301|2016-10-10 03:00,10,96.605,96.605,96.59,96.59,2
20170301|2016-10-10 03:30,10,96.565,96.565,96.565,96.565,3
20170301|2016-10-10 04:00,10,96.585,96.61,96.585,96.605,37
20170301|2016-10-10 05:00,10,96.62,96.66,96.62,96.66,4
20170301|2016-10-10 05:30,10,96.655,96.655,96.655,96.655,1
20170301|2016-10-10 06:00,10,96.675,96.675,96.675,96.675,1
20170301|2016-10-10 06:30,10,96.685,96.71,96.68,96.71,25
20170301|2016-10-10 07:00,10,96.725,96.725,96.725,96.725,6
20170301|2016-10-10 07:30,10,96.72,96.74,96.72,96.74,4
20170301|2016-10-10 08:00,10,96.76,96.77,96.75,96.765,7
20170301|2016-10-10 08:30,10,96.765,96.78,96.74,96.77,24
20170301|2016-10-10 09:00,10,96.715,96.715,96.715,96.715,1
20170301|2016-10-10 09:30,10,96.685,96.685,96.65,96.65,8
20170301|2016-10-10 10:00,10,96.705,96.72,96.705,96.72,6
20170301|2016-10-10 11:00,10,96.68,96.68,96.68,96.68,3
20170301|2016-10-10 11:30,10,96.775,96.795,96.775,96.795,11
20170301|2016-10-10 12:00,10,96.82,96.84,96.81,96.84,4
20170301|2016-10-10 12:30,10,96.845,96.845,96.845,96.845,1
20170301|2016-10-10 13:00,10,96.84,96.84,96.84,96.84,1
20170301|2016-10-10 14:30,10,96.84,96.84,96.84,96.84,1
20170301|2016-10-10 20:00,11,96.935,96.96,96.935,96.96,2
20170301|2016-10-10 20:30,11,97,97.015,97,97.015,4
20170301|2016-10-10 21:30,11,96.985,96.985,96.985,96.985,1
20170301|2016-10-10 22:30,11,97.02,97.02,96.985,96.985,3
20170301|2016-10-10 23:30,11,96.945,96.945,96.945,96.945,4
20170301|2016-10-11 00:30,11,96.955,97,96.955,97,2
20170301|2016-10-11 01:00,11,97.04,97.04,97.04,97.04,1
20170301|2016-10-11 01:30,11,96.99,97.06,96.99,97.055,19
20170301|2016-10-11 02:00,11,97.02,97.14,96.995,97.14,16
20170301|2016-10-11 02:30,11,97.1,97.14,97.1,97.14,2
20170301|2016-10-11 03:00,11,97.13,97.13,97.11,97.125,15
20170301|2016-10-11 03:30,11,97.115,97.13,97.115,97.13,4
20170301|2016-10-11 04:00,11,97.135,97.135,97.135,97.135,1
20170301|2016-10-11 04:30,11,97.15,97.15,97.15,97.15,1
20170301|2016-10-11 05:00,11,97.21,97.26,97.21,97.26,18
20170301|2016-10-11 05:30,11,97.3,97.38,97.3,97.38,67
20170301|2016-10-11 06:00,11,97.38,97.38,97.38,97.38,1
20170301|2016-10-11 07:00,11,97.35,97.35,97.26,97.26,9
20170301|2016-10-11 07:30,11,97.2,97.23,97.2,97.23,3
20170301|2016-10-11 08:00,11,97.205,97.205,97.135,97.135,14
20170301|2016-10-11 08:30,11,97.24,97.335,97.24,97.335,4
20170301|2016-10-11 09:00,11,97.37,97.375,97.335,97.375,4
20170301|2016-10-11 09:30,11,97.36,97.5,97.36,97.5,33
20170301|2016-10-11 10:00,11,97.49,97.49,97.49,97.49,2
20170301|2016-10-11 10:30,11,97.435,97.51,97.435,97.47,4
20170301|2016-10-11 11:00,11,97.48,97.48,97.48,97.48,1
20170301|2016-10-11 11:30,11,97.48,97.57,97.48,97.57,6
20170301|2016-10-11 12:00,11,97.575,97.61,97.56,97.56,12
20170301|2016-10-11 12:30,11,97.64,97.66,97.615,97.615,21
20170301|2016-10-11 13:00,11,97.61,97.61,97.55,97.595,13
20170301|2016-10-11 14:00,11,97.61,97.61,97.57,97.575,10
20170301|2016-10-11 14:30,11,97.565,97.565,97.565,97.565,3
20170301|2016-10-11 15:00,11,97.555,97.58,97.555,97.58,4
20170301|2016-10-11 19:00,12,97.495,97.495,97.495,97.495,1
20170301|2016-10-11 19:30,12,97.51,97.545,97.51,97.545,2
20170301|2016-10-11 20:00,12,97.46,97.485,97.46,97.485,2
20170301|2016-10-11 20:30,12,97.44,97.485,97.43,97.485,18
20170301|2016-10-11 21:00,12,97.495,97.495,97.47,97.47,4
20170301|2016-10-11 21:30,12,97.455,97.455,97.455,97.455,2
20170301|2016-10-11 22:00,12,97.41,97.41,97.41,97.41,21
20170301|2016-10-12 00:00,12,97.5,97.58,97.5,97.58,4
20170301|2016-10-12 00:30,12,97.575,97.575,97.575,97.575,2
20170301|2016-10-12 01:00,12,97.595,97.595,97.505,97.505,4
20170301|2016-10-12 01:30,12,97.48,97.495,97.48,97.495,11
20170301|2016-10-12 02:00,12,97.59,97.59,97.59,97.59,1
20170301|2016-10-12 02:30,12,97.6,97.6,97.4,97.4,8
20170301|2016-10-12 03:00,12,97.445,97.555,97.445,97.555,2
20170301|2016-10-12 03:30,12,97.58,97.67,97.58,97.67,4
20170301|2016-10-12 04:00,12,97.645,97.645,97.63,97.63,5
20170301|2016-10-12 04:30,12,97.66,97.66,97.66,97.66,2
20170301|2016-10-12 05:00,12,97.7,97.735,97.7,97.735,6
20170301|2016-10-12 05:30,12,97.67,97.675,97.67,97.67,4
20170301|2016-10-12 06:00,12,97.615,97.62,97.61,97.62,12
20170301|2016-10-12 06:30,12,97.65,97.65,97.635,97.635,13
20170301|2016-10-12 07:00,12,97.675,97.735,97.675,97.735,14
20170301|2016-10-12 07:30,12,97.735,97.81,97.735,97.81,6
20170301|2016-10-12 08:00,12,97.85,97.86,97.795,97.795,27
20170301|2016-10-12 08:30,12,97.83,97.83,97.815,97.815,2
20170301|2016-10-12 09:00,12,97.705,97.71,97.61,97.675,17
20170301|2016-10-12 09:30,12,97.73,97.755,97.73,97.755,4
20170301|2016-10-12 10:00,12,97.86,97.93,97.86,97.915,27
20170301|2016-10-12 10:30,12,97.915,97.955,97.88,97.89,29
20170301|2016-10-12 11:00,12,97.85,97.85,97.805,97.83,8
20170301|2016-10-12 11:30,12,97.8,97.8,97.8,97.8,4
20170301|2016-10-12 12:00,12,97.785,97.785,97.785,97.785,1
20170301|2016-10-12 12:30,12,97.755,97.76,97.73,97.745,9
20170301|2016-10-12 13:00,12,97.72,97.72,97.6,97.6,11
20170301|2016-10-12 15:00,12,97.86,97.86,97.86,97.86,1
20170301|2016-10-12 19:00,13,97.905,97.94,97.905,97.94,4
20170301|2016-10-12 19:30,13,98.01,98.015,98.01,98.015,3
20170301|2016-10-12 20:00,13,98.01,98.01,97.99,98,8
20170301|2016-10-12 20:30,13,98.005,98.01,97.9,97.905,16
20170301|2016-10-12 21:00,13,97.895,97.895,97.73,97.755,9
20170301|2016-10-12 21:30,13,97.76,97.76,97.7,97.745,6
20170301|2016-10-12 22:00,13,97.74,97.74,97.715,97.715,2
20170301|2016-10-12 22:30,13,97.755,97.78,97.755,97.78,3
20170301|2016-10-12 23:00,13,97.795,97.805,97.795,97.805,3
20170301|2016-10-12 23:30,13,97.835,97.835,97.835,97.835,1
20170301|2016-10-13 00:30,13,97.85,97.85,97.85,97.85,3
20170301|2016-10-13 01:00,13,97.805,97.93,97.805,97.91,12
20170301|2016-10-13 01:30,13,97.795,97.865,97.795,97.865,4
20170301|2016-10-13 02:00,13,97.915,97.975,97.915,97.95,5
20170301|2016-10-13 02:30,13,97.93,97.93,97.835,97.865,4
20170301|2016-10-13 03:00,13,97.88,98.02,97.88,98.01,23
20170301|2016-10-13 03:30,13,97.98,98.01,97.97,97.97,5
20170301|2016-10-13 04:00,13,97.965,97.965,97.855,97.855,4
20170301|2016-10-13 04:30,13,97.8,97.8,97.74,97.77,33
20170301|2016-10-13 05:30,13,97.725,97.725,97.7,97.7,4
20170301|2016-10-13 06:00,13,97.72,97.72,97.72,97.72,2
20170301|2016-10-13 06:30,13,97.655,97.655,97.655,97.655,2
20170301|2016-10-13 07:00,13,97.67,97.67,97.67,97.67,3
20170301|2016-10-13 07:30,13,97.7,97.7,97.68,97.69,16
20170301|2016-10-13 08:00,13,97.66,97.66,97.66,97.66,3
20170301|2016-10-13 08:30,13,97.725,97.725,97.725,97.725,1
20170301|2016-10-13 09:00,13,97.635,97.635,97.58,97.6,32
20170301|2016-10-13 09:30,13,97.585,97.59,97.575,97.575,5
20170301|2016-10-13 10:00,13,97.615,97.615,97.615,97.615,1
20170301|2016-10-13 10:30,13,97.57,97.57,97.52,97.52,4
20170301|2016-10-13 11:00,13,97.54,97.54,97.54,97.54,1
20170301|2016-10-13 11:30,13,97.52,97.52,97.52,97.52,20
20170301|2016-10-13 12:00,13,97.5,97.51,97.455,97.455,6
20170301|2016-10-13 13:00,13,97.46,97.46,97.46,97.46,1
20170301|2016-10-13 13:30,13,97.485,97.505,97.465,97.465,6
20170301|2016-10-13 15:00,13,97.465,97.48,97.45,97.465,28
20170301|2016-10-13 19:00,14,97.53,97.575,97.53,97.565,27
20170301|2016-10-13 19:30,14,97.57,97.57,97.56,97.56,2
20170301|2016-10-13 20:00,14,97.53,97.53,97.465,97.465,3
20170301|2016-10-13 20:30,14,97.48,97.48,97.48,97.48,3
20170301|2016-10-13 21:00,14,97.55,97.55,97.53,97.53,2
20170301|2016-10-13 22:00,14,97.59,97.59,97.59,97.59,1
20170301|2016-10-13 22:30,14,97.625,97.625,97.625,97.625,1
20170301|2016-10-13 23:00,14,97.67,97.685,97.67,97.685,3
20170301|2016-10-13 23:30,14,97.73,97.73,97.73,97.73,1
20170301|2016-10-14 00:30,14,97.745,97.745,97.745,97.745,1
20170301|2016-10-14 01:00,14,97.725,97.735,97.71,97.715,29
20170301|2016-10-14 01:30,14,97.735,97.75,97.715,97.75,9
20170301|2016-10-14 02:00,14,97.755,97.83,97.755,97.83,6
20170301|2016-10-14 02:30,14,97.865,97.865,97.815,97.815,2
20170301|2016-10-14 03:00,14,97.795,97.795,97.795,97.795,1
20170301|2016-10-14 04:30,14,97.78,97.78,97.765,97.765,3
20170301|2016-10-14 05:00,14,97.765,97.765,97.71,97.71,5
20170301|2016-10-14 06:00,14,97.695,97.73,97.695,97.73,2
20170301|2016-10-14 06:30,14,97.72,97.78,97.72,97.78,6
20170301|2016-10-14 07:00,14,97.81,97.825,97.805,97.805,20
20170301|2016-10-14 07:30,14,97.79,97.875,97.71,97.81,15
20170301|2016-10-14 08:00,14,97.85,97.85,97.81,97.81,3
20170301|2016-10-14 08:30,14,97.795,97.795,97.725,97.745,15
20170301|2016-10-14 09:00,14,97.72,97.73,97.64,97.73,32
20170301|2016-10-14 09:30,14,97.73,97.81,97.72,97.81,8
20170301|2016-10-14 10:00,14,97.79,97.88,97.79,97.88,23
20170301|2016-10-14 10:30,14,97.93,97.94,97.87,97.94,18
20170301|2016-10-14 11:00,14,97.91,97.91,97.835,97.845,35
20170301|2016-10-14 11:30,14,97.83,97.83,97.8,97.8,11
20170301|2016-10-14 12:00,14,97.765,97.765,97.76,97.76,13
20170301|2016-10-14 12:30,14,97.66,97.775,97.63,97.775,8
20170301|2016-10-14 13:00,14,97.79,97.795,97.79,97.795,4
20170301|2016-10-14 13:30,14,97.88,97.88,97.88,97.88,5
20170301|2016-10-14 14:00,14,97.92,97.92,97.905,97.91,13
20170301|2016-10-14 14:30,14,97.98,98,97.98,98,3
20170301|2016-10-14 15:00,14,98.01,98.01,97.965,97.965,19
20170301|2016-10-14 15:30,14,97.975,97.975,97.975,97.975,1
20170301|2016-10-16 17:00,17,97.99,97.99,97.99,97.99,1
20170301|2016-10-16 17:30,17,98.03,98.03,98.03,98.03,2
20170301|2016-10-16 18:00,17,98.03,98.03,98.01,98.01,8
20170301|2016-10-16 19:00,17,98.02,98.02,98.01,98.015,5
20170301|2016-10-16 19:30,17,98.035,98.06,98.035,98.06,8
20170301|2016-10-16 20:30,17,98,98,97.985,97.99,8
20170301|2016-10-16 21:30,17,97.99,97.99,97.99,97.99,1
20170301|2016-10-16 23:00,17,97.96,97.97,97.96,97.97,9
20170301|2016-10-17 00:00,17,97.93,97.945,97.91,97.945,11
20170301|2016-10-17 01:30,17,97.9,97.9,97.87,97.87,16
20170301|2016-10-17 02:30,17,97.945,98.02,97.945,97.995,20
20170301|2016-10-17 03:00,17,98,98.04,97.97,97.97,27
20170301|2016-10-17 03:30,17,97.915,97.915,97.915,97.915,2
20170301|2016-10-17 04:00,17,97.84,97.84,97.84,97.84,1
20170301|2016-10-17 04:30,17,97.88,97.905,97.88,97.905,3
20170301|2016-10-17 05:00,17,97.91,97.91,97.89,97.89,7
20170301|2016-10-17 05:30,17,97.92,97.92,97.885,97.885,2
20170301|2016-10-17 06:30,17,97.88,97.88,97.84,97.84,3
20170301|2016-10-17 07:00,17,97.89,97.89,97.855,97.855,3
20170301|2016-10-17 07:30,17,97.825,97.835,97.785,97.785,5
20170301|2016-10-17 08:00,17,97.785,97.83,97.77,97.815,6
20170301|2016-10-17 08:30,17,97.825,97.84,97.82,97.82,14
20170301|2016-10-17 09:00,17,97.825,97.88,97.825,97.88,20
20170301|2016-10-17 09:30,17,97.875,97.875,97.875,97.875,1
20170301|2016-10-17 11:00,17,97.81,97.81,97.81,97.81,1
20170301|2016-10-17 11:30,17,97.82,97.82,97.8,97.8,2
20170301|2016-10-17 12:00,17,97.76,97.76,97.76,97.76,1
20170301|2016-10-17 13:00,17,97.76,97.77,97.76,97.77,2
20170301|2016-10-17 19:00,18,97.65,97.65,97.6,97.6,13
20170301|2016-10-17 20:30,18,97.6,97.6,97.565,97.565,2
20170301|2016-10-17 22:00,18,97.59,97.59,97.56,97.56,3
20170301|2016-10-17 22:30,18,97.57,97.57,97.57,97.57,2
20170301|2016-10-17 23:00,18,97.56,97.56,97.56,97.56,8
20170301|2016-10-18 00:00,18,97.625,97.64,97.625,97.64,2
20170301|2016-10-18 00:30,18,97.625,97.64,97.625,97.64,5
20170301|2016-10-18 01:00,18,97.645,97.65,97.64,97.64,16
20170301|2016-10-18 01:30,18,97.57,97.58,97.57,97.58,6
20170301|2016-10-18 02:00,18,97.63,97.63,97.63,97.63,11
20170301|2016-10-18 03:30,18,97.585,97.585,97.585,97.585,1
20170301|2016-10-18 04:30,18,97.555,97.555,97.555,97.555,1
20170301|2016-10-18 06:30,18,97.685,97.685,97.685,97.685,1
20170301|2016-10-18 07:00,18,97.73,97.73,97.73,97.73,4
20170301|2016-10-18 07:30,18,97.685,97.78,97.555,97.78,11
20170301|2016-10-18 08:00,18,97.765,97.765,97.745,97.745,2
20170301|2016-10-18 08:30,18,97.8,97.805,97.78,97.78,4
20170301|2016-10-18 09:00,18,97.83,97.83,97.79,97.79,4
20170301|2016-10-18 09:30,18,97.77,97.8,97.74,97.8,7
20170301|2016-10-18 10:00,18,97.825,97.825,97.72,97.72,6
20170301|2016-10-18 10:30,18,97.7,97.7,97.665,97.665,2
20170301|2016-10-18 11:00,18,97.69,97.69,97.69,97.69,2
20170301|2016-10-18 11:30,18,97.685,97.695,97.685,97.695,23
20170301|2016-10-18 12:00,18,97.715,97.72,97.715,97.72,13
20170301|2016-10-18 13:30,18,97.8,97.8,97.8,97.8,2
20170301|2016-10-18 14:00,18,97.82,97.82,97.82,97.82,1
20170301|2016-10-18 19:00,19,97.81,97.81,97.79,97.795,13
20170301|2016-10-18 19:30,19,97.785,97.785,97.705,97.72,12
20170301|2016-10-18 20:30,19,97.715,97.715,97.695,97.695,2
20170301|2016-10-18 22:00,19,97.75,97.77,97.75,97.77,23
20170301|2016-10-18 22:30,19,97.715,97.72,97.715,97.715,10
20170301|2016-10-19 00:00,19,97.815,97.815,97.815,97.815,1
20170301|2016-10-19 00:30,19,97.8,97.8,97.8,97.8,1
20170301|2016-10-19 01:30,19,97.805,97.805,97.8,97.8,16
20170301|2016-10-19 02:00,19,97.74,97.74,97.74,97.74,1
20170301|2016-10-19 02:30,19,97.72,97.72,97.72,97.72,1
20170301|2016-10-19 03:30,19,97.585,97.585,97.575,97.58,6
20170301|2016-10-19 06:00,19,97.69,97.745,97.69,97.745,3
20170301|2016-10-19 08:00,19,97.82,97.82,97.82,97.82,1
20170301|2016-10-19 08:30,19,97.81,97.81,97.79,97.79,2
20170301|2016-10-19 09:00,19,97.72,97.72,97.71,97.71,2
20170301|2016-10-19 09:30,19,97.725,97.725,97.72,97.72,13
20170301|2016-10-19 10:00,19,97.72,97.8,97.72,97.8,4
20170301|2016-10-19 10:30,19,97.785,97.83,97.785,97.83,3
20170301|2016-10-19 11:00,19,97.85,97.85,97.85,97.85,1
20170301|2016-10-19 11:30,19,97.83,97.85,97.83,97.845,18
20170301|2016-10-19 12:30,19,97.84,97.84,97.84,97.84,7
20170301|2016-10-19 13:30,19,97.85,97.855,97.85,97.855,5
20170301|2016-10-19 14:30,19,97.85,97.855,97.85,97.855,2
20170301|2016-10-19 15:00,19,97.83,97.83,97.81,97.81,4
20170301|2016-10-19 19:00,20,97.79,97.83,97.79,97.83,18
20170301|2016-10-19 19:30,20,97.82,97.865,97.82,97.86,14
20170301|2016-10-19 20:00,20,97.86,97.895,97.86,97.87,15
20170301|2016-10-19 21:30,20,97.795,97.795,97.795,97.795,1
20170301|2016-10-19 22:00,20,97.78,97.78,97.78,97.78,1
20170301|2016-10-19 22:30,20,97.825,97.825,97.825,97.825,1
20170301|2016-10-19 23:30,20,97.905,97.905,97.905,97.905,1
20170301|2016-10-20 00:00,20,97.915,97.95,97.915,97.95,6
20170301|2016-10-20 03:30,20,97.87,97.87,97.87,97.87,1
20170301|2016-10-20 05:00,20,97.86,97.86,97.86,97.86,1
20170301|2016-10-20 05:30,20,97.875,97.875,97.875,97.875,1
20170301|2016-10-20 06:00,20,97.825,97.825,97.825,97.825,1
20170301|2016-10-20 06:30,20,97.78,97.805,97.78,97.785,3
20170301|2016-10-20 07:30,20,97.94,97.975,97.57,97.835,61
20170301|2016-10-20 08:00,20,97.925,98.14,97.925,98.08,51
20170301|2016-10-20 08:30,20,98.1,98.1,98,98.03,42
20170301|2016-10-20 09:00,20,98.07,98.255,98.07,98.255,60
20170301|2016-10-20 09:30,20,98.27,98.27,98.27,98.27,3
20170301|2016-10-20 10:00,20,98.24,98.295,98.24,98.255,22
20170301|2016-10-20 10:30,20,98.135,98.135,98.13,98.13,12
20170301|2016-10-20 11:30,20,98.145,98.145,98.09,98.09,33
20170301|2016-10-20 13:30,20,98.2,98.205,98.2,98.205,3
20170301|2016-10-20 15:00,20,98.21,98.21,98.205,98.205,2
20170301|2016-10-20 19:00,21,98.28,98.28,98.255,98.26,24
20170301|2016-10-20 19:30,21,98.3,98.305,98.3,98.3,8
20170301|2016-10-20 20:00,21,98.3,98.3,98.295,98.295,12
20170301|2016-10-20 20:30,21,98.3,98.35,98.3,98.35,20
20170301|2016-10-20 21:00,21,98.36,98.425,98.36,98.425,6
20170301|2016-10-20 21:30,21,98.415,98.46,98.41,98.42,20
20170301|2016-10-20 22:00,21,98.43,98.43,98.43,98.43,1
20170301|2016-10-21 00:00,21,98.42,98.42,98.42,98.42,3
20170301|2016-10-21 01:00,21,98.365,98.365,98.285,98.285,5
20170301|2016-10-21 01:30,21,98.33,98.33,98.33,98.33,5
20170301|2016-10-21 02:00,21,98.355,98.415,98.355,98.415,5
20170301|2016-10-21 02:30,21,98.465,98.465,98.465,98.465,7
20170301|2016-10-21 03:00,21,98.475,98.48,98.475,98.475,5
20170301|2016-10-21 03:30,21,98.485,98.485,98.485,98.485,1
20170301|2016-10-21 04:30,21,98.4,98.4,98.35,98.35,3
20170301|2016-10-21 05:30,21,98.395,98.415,98.395,98.415,3
20170301|2016-10-21 06:30,21,98.425,98.425,98.425,98.425,3
20170301|2016-10-21 07:00,21,98.48,98.48,98.475,98.475,2
20170301|2016-10-21 07:30,21,98.505,98.635,98.505,98.635,14
20170301|2016-10-21 08:00,21,98.62,98.62,98.585,98.585,32
20170301|2016-10-21 08:30,21,98.58,98.6,98.545,98.6,5
20170301|2016-10-21 09:00,21,98.57,98.585,98.555,98.555,27
20170301|2016-10-21 09:30,21,98.54,98.54,98.54,98.54,1
20170301|2016-10-21 10:00,21,98.64,98.65,98.62,98.65,41
20170301|2016-10-21 10:30,21,98.675,98.675,98.66,98.66,2
20170301|2016-10-21 11:00,21,98.655,98.68,98.65,98.68,7
20170301|2016-10-21 11:30,21,98.605,98.61,98.59,98.61,20
20170301|2016-10-21 12:00,21,98.625,98.65,98.625,98.65,6
20170301|2016-10-21 12:30,21,98.69,98.69,98.665,98.665,17
20170301|2016-10-21 13:30,21,98.585,98.6,98.585,98.6,23
20170301|2016-10-21 14:00,21,98.61,98.61,98.61,98.61,6
20170301|2016-10-21 15:30,21,98.56,98.56,98.56,98.56,4
20170301|2016-10-23 17:00,24,98.57,98.57,98.57,98.57,1
20170301|2016-10-23 19:00,24,98.565,98.575,98.565,98.575,5
20170301|2016-10-23 19:30,24,98.585,98.62,98.585,98.62,11
20170301|2016-10-23 20:00,24,98.63,98.665,98.63,98.655,4
20170301|2016-10-23 20:30,24,98.73,98.74,98.73,98.74,2
20170301|2016-10-23 21:30,24,98.715,98.72,98.705,98.72,14
20170301|2016-10-23 22:00,24,98.715,98.715,98.71,98.71,10
20170301|2016-10-23 22:30,24,98.68,98.68,98.665,98.665,2
20170301|2016-10-24 00:00,24,98.675,98.675,98.675,98.675,2
20170301|2016-10-24 01:00,24,98.6,98.6,98.585,98.585,2
20170301|2016-10-24 01:30,24,98.52,98.525,98.515,98.515,4
20170301|2016-10-24 02:00,24,98.55,98.625,98.55,98.595,13
20170301|2016-10-24 02:30,24,98.49,98.515,98.49,98.515,15
20170301|2016-10-24 03:00,24,98.52,98.52,98.52,98.52,7
20170301|2016-10-24 03:30,24,98.525,98.525,98.51,98.515,3
20170301|2016-10-24 04:30,24,98.53,98.53,98.53,98.53,1
20170301|2016-10-24 06:00,24,98.48,98.48,98.45,98.45,12
20170301|2016-10-24 06:30,24,98.48,98.48,98.48,98.48,1
20170301|2016-10-24 07:30,24,98.52,98.52,98.52,98.52,2
20170301|2016-10-24 09:00,24,98.6,98.65,98.6,98.65,12
20170301|2016-10-24 10:00,24,98.595,98.595,98.595,98.595,3
20170301|2016-10-24 10:30,24,98.605,98.62,98.605,98.62,2
20170301|2016-10-24 11:00,24,98.65,98.66,98.65,98.66,11
20170301|2016-10-24 13:00,24,98.71,98.72,98.7,98.72,4
20170301|2016-10-24 15:00,24,98.595,98.595,98.595,98.595,2
20170301|2016-10-24 15:30,24,98.585,98.585,98.585,98.585,2
20170301|2016-10-24 19:00,25,98.63,98.68,98.63,98.68,2
20170301|2016-10-24 19:30,25,98.705,98.705,98.705,98.705,3
20170301|2016-10-24 20:00,25,98.705,98.705,98.705,98.705,10
20170301|2016-10-24 20:30,25,98.665,98.665,98.665,98.665,1
20170301|2016-10-24 21:30,25,98.645,98.665,98.645,98.665,7
20170301|2016-10-24 22:30,25,98.66,98.66,98.66,98.66,1
20170301|2016-10-24 23:00,25,98.635,98.635,98.635,98.635,1
20170301|2016-10-24 23:30,25,98.625,98.625,98.625,98.625,2
20170301|2016-10-25 00:00,25,98.625,98.625,98.625,98.625,3
20170301|2016-10-25 00:30,25,98.62,98.62,98.6,98.615,14
20170301|2016-10-25 01:00,25,98.59,98.6,98.59,98.6,2
20170301|2016-10-25 02:30,25,98.66,98.66,98.66,98.66,1
20170301|2016-10-25 03:00,25,98.615,98.615,98.615,98.615,10
20170301|2016-10-25 03:30,25,98.595,98.595,98.535,98.535,12
20170301|2016-10-25 04:00,25,98.535,98.56,98.535,98.56,4
20170301|2016-10-25 05:00,25,98.575,98.61,98.575,98.61,2
20170301|2016-10-25 05:30,25,98.64,98.64,98.64,98.64,2
20170301|2016-10-25 06:00,25,98.61,98.61,98.6,98.6,5
20170301|2016-10-25 06:30,25,98.605,98.67,98.6,98.67,6
20170301|2016-10-25 07:00,25,98.68,98.745,98.68,98.725,18
20170301|2016-10-25 07:30,25,98.715,98.885,98.715,98.885,35
20170301|2016-10-25 08:00,25,98.87,98.93,98.87,98.9,34
20170301|2016-10-25 08:30,25,98.92,98.92,98.92,98.92,2
20170301|2016-10-25 09:00,25,98.94,98.98,98.94,98.98,2
20170301|2016-10-25 09:30,25,98.93,98.93,98.875,98.875,19
20170301|2016-10-25 10:00,25,98.83,98.83,98.675,98.68,66
20170301|2016-10-25 10:30,25,98.63,98.66,98.61,98.61,33
20170301|2016-10-25 11:00,25,98.625,98.675,98.57,98.57,21
20170301|2016-10-25 11:30,25,98.595,98.6,98.565,98.565,16
20170301|2016-10-25 12:00,25,98.59,98.59,98.59,98.59,1
20170301|2016-10-25 12:30,25,98.585,98.585,98.585,98.585,5
20170301|2016-10-25 13:00,25,98.5,98.51,98.5,98.5,7
20170301|2016-10-25 13:30,25,98.52,98.58,98.515,98.58,18
20170301|2016-10-25 14:00,25,98.565,98.565,98.565,98.565,1
20170301|2016-10-25 19:00,26,98.61,98.62,98.61,98.615,19
20170301|2016-10-25 19:30,26,98.57,98.65,98.57,98.65,2
20170301|2016-10-25 20:00,26,98.72,98.72,98.72,98.72,1
20170301|2016-10-25 20:30,26,98.685,98.685,98.68,98.68,2
20170301|2016-10-25 21:00,26,98.65,98.66,98.61,98.62,21
20170301|2016-10-25 21:30,26,98.605,98.62,98.605,98.615,4
20170301|2016-10-25 22:00,26,98.63,98.63,98.63,98.63,1
20170301|2016-10-25 22:30,26,98.635,98.635,98.635,98.635,1
20170301|2016-10-26 00:30,26,98.655,98.655,98.655,98.655,1
20170301|2016-10-26 01:00,26,98.625,98.625,98.57,98.585,7
20170301|2016-10-26 01:30,26,98.48,98.49,98.465,98.49,13
20170301|2016-10-26 02:00,26,98.49,98.5,98.475,98.5,9
20170301|2016-10-26 02:30,26,98.525,98.525,98.485,98.485,5
20170301|2016-10-26 03:00,26,98.4,98.435,98.375,98.42,9
20170301|2016-10-26 03:30,26,98.465,98.465,98.355,98.355,11
20170301|2016-10-26 04:00,26,98.375,98.39,98.3,98.355,22
20170301|2016-10-26 04:30,26,98.355,98.39,98.355,98.39,7
20170301|2016-10-26 05:30,26,98.4,98.4,98.4,98.4,2
20170301|2016-10-26 06:00,26,98.41,98.41,98.41,98.41,1
20170301|2016-10-26 06:30,26,98.475,98.49,98.46,98.46,19
20170301|2016-10-26 07:30,26,98.435,98.435,98.435,98.435,1
20170301|2016-10-26 08:00,26,98.415,98.415,98.315,98.32,9
20170301|2016-10-26 08:30,26,98.3,98.37,98.235,98.34,40
20170301|2016-10-26 09:00,26,98.39,98.46,98.39,98.445,20
20170301|2016-10-26 09:30,26,98.4,98.4,98.355,98.355,5
20170301|2016-10-26 10:00,26,98.425,98.435,98.425,98.435,4
20170301|2016-10-26 10:30,26,98.43,98.485,98.43,98.45,58
20170301|2016-10-26 11:30,26,98.5,98.515,98.5,98.515,6
20170301|2016-10-26 12:00,26,98.535,98.545,98.535,98.545,36
20170301|2016-10-26 12:30,26,98.55,98.55,98.525,98.525,3
20170301|2016-10-26 14:00,26,98.535,98.535,98.535,98.535,1
20170301|2016-10-26 15:00,26,98.505,98.505,98.505,98.505,7
20170301|2016-10-26 19:00,27,98.535,98.535,98.535,98.535,2
20170301|2016-10-26 19:30,27,98.55,98.55,98.54,98.54,2
20170301|2016-10-26 20:00,27,98.59,98.635,98.59,98.635,4
20170301|2016-10-26 20:30,27,98.645,98.645,98.645,98.645,1
20170301|2016-10-26 21:00,27,98.555,98.555,98.555,98.555,1
20170301|2016-10-26 21:30,27,98.6,98.6,98.6,98.6,2
20170301|2016-10-26 22:00,27,98.59,98.59,98.59,98.59,2
20170301|2016-10-27 00:30,27,98.565,98.565,98.53,98.53,2
20170301|2016-10-27 02:00,27,98.56,98.56,98.55,98.55,3
20170301|2016-10-27 03:00,27,98.5,98.5,98.48,98.48,8
20170301|2016-10-27 03:30,27,98.445,98.555,98.445,98.555,28
20170301|2016-10-27 04:00,27,98.54,98.54,98.505,98.505,2
20170301|2016-10-27 05:00,27,98.46,98.485,98.46,98.485,5
20170301|2016-10-27 05:30,27,98.475,98.475,98.43,98.43,4
20170301|2016-10-27 06:00,27,98.4,98.4,98.4,98.4,1
20170301|2016-10-27 06:30,27,98.465,98.475,98.465,98.475,2
20170301|2016-10-27 07:30,27,98.485,98.57,98.485,98.56,5
20170301|2016-10-27 08:30,27,98.55,98.58,98.55,98.565,10
20170301|2016-10-27 09:00,27,98.6,98.64,98.59,98.62,5
20170301|2016-10-27 09:30,27,98.5,98.61,98.47,98.61,12
20170301|2016-10-27 10:00,27,98.66,98.69,98.62,98.62,38
20170301|2016-10-27 10:30,27,98.705,98.745,98.705,98.74,20
20170301|2016-10-27 11:00,27,98.76,98.865,98.76,98.85,6
20170301|2016-10-27 11:30,27,98.815,98.9,98.81,98.845,17
20170301|2016-10-27 12:00,27,98.85,98.85,98.825,98.825,3
20170301|2016-10-27 12:30,27,98.8,98.8,98.8,98.8,1
20170301|2016-10-27 13:00,27,98.78,98.78,98.78,98.78,1
20170301|2016-10-27 15:30,27,98.815,98.815,98.815,98.815,2
20170301|2016-10-27 19:00,28,98.79,98.79,98.79,98.79,1
20170301|2016-10-27 21:00,28,98.705,98.705,98.705,98.705,1
20170301|2016-10-27 21:30,28,98.73,98.73,98.73,98.73,1
20170301|2016-10-28 01:00,28,98.795,98.825,98.77,98.77,15
20170301|2016-10-28 02:00,28,98.685,98.685,98.655,98.655,7
20170301|2016-10-28 02:30,28,98.645,98.66,98.645,98.655,5
20170301|2016-10-28 03:00,28,98.73,98.73,98.73,98.73,1
20170301|2016-10-28 03:30,28,98.695,98.695,98.67,98.67,21
20170301|2016-10-28 04:00,28,98.795,98.795,98.795,98.795,1
20170301|2016-10-28 04:30,28,98.795,98.795,98.75,98.75,2
20170301|2016-10-28 05:00,28,98.765,98.765,98.765,98.765,1
20170301|2016-10-28 05:30,28,98.72,98.72,98.72,98.72,20
20170301|2016-10-28 06:00,28,98.72,98.745,98.72,98.745,3
20170301|2016-10-28 06:30,28,98.73,98.73,98.695,98.705,13
20170301|2016-10-28 07:00,28,98.69,98.69,98.69,98.69,20
20170301|2016-10-28 07:30,28,98.78,98.78,98.61,98.655,84
20170301|2016-10-28 08:00,28,98.7,98.7,98.65,98.66,25
20170301|2016-10-28 08:30,28,98.655,98.655,98.58,98.58,5
20170301|2016-10-28 09:00,28,98.55,98.65,98.525,98.555,13
20170301|2016-10-28 09:30,28,98.54,98.6,98.48,98.6,12
20170301|2016-10-28 10:00,28,98.675,98.675,98.62,98.675,9
20170301|2016-10-28 10:30,28,98.635,98.635,98.63,98.63,2
20170301|2016-10-28 12:00,28,98.53,98.53,98.28,98.28,26
20170301|2016-10-28 12:30,28,98.295,98.295,98.125,98.21,85
20170301|2016-10-28 13:00,28,98.18,98.305,98.18,98.305,4
20170301|2016-10-28 13:30,28,98.315,98.315,98.26,98.26,6
20170301|2016-10-28 14:00,28,98.27,98.27,98.23,98.23,6
20170301|2016-10-28 14:30,28,98.25,98.25,98.25,98.25,1
20170301|2016-10-30 19:30,31,98.295,98.33,98.28,98.325,7
20170301|2016-10-30 20:00,31,98.32,98.33,98.32,98.33,5
20170301|2016-10-30 21:00,31,98.33,98.375,98.33,98.375,2
20170301|2016-10-30 21:30,31,98.38,98.38,98.38,98.38,4
20170301|2016-10-30 22:00,31,98.345,98.345,98.345,98.345,5
20170301|2016-10-30 22:30,31,98.345,98.345,98.325,98.325,22
20170301|2016-10-31 00:30,31,98.295,98.295,98.295,98.295,2
20170301|2016-10-31 01:00,31,98.35,98.35,98.35,98.35,1
20170301|2016-10-31 02:00,31,98.405,98.405,98.405,98.405,5
20170301|2016-10-31 02:30,31,98.425,98.425,98.37,98.375,86
20170301|2016-10-31 03:30,31,98.42,98.425,98.42,98.425,3
20170301|2016-10-31 04:00,31,98.43,98.43,98.43,98.43,1
20170301|2016-10-31 04:30,31,98.455,98.455,98.455,98.455,1
20170301|2016-10-31 07:00,31,98.455,98.455,98.455,98.455,1
20170301|2016-10-31 07:30,31,98.465,98.49,98.44,98.49,22
20170301|2016-10-31 08:00,31,98.505,98.525,98.48,98.48,17
20170301|2016-10-31 08:30,31,98.465,98.53,98.465,98.485,13
20170301|2016-10-31 09:00,31,98.48,98.48,98.48,98.48,1
20170301|2016-10-31 09:30,31,98.53,98.55,98.525,98.525,14
20170301|2016-10-31 10:00,31,98.56,98.57,98.515,98.525,14
20170301|2016-10-31 10:30,31,98.525,98.525,98.525,98.525,1
20170301|2016-10-31 11:00,31,98.39,98.39,98.335,98.34,35
20170301|2016-10-31 14:30,31,98.255,98.255,98.25,98.25,9
20170301|2016-10-31 15:00,31,98.21,98.21,98.21,98.21,1
20170301|2016-10-31 19:30,1,98.325,98.325,98.315,98.315,2
20170301|2016-10-31 20:00,1,98.31,98.31,98.31,98.31,1
20170301|2016-10-31 20:30,1,98.305,98.305,98.305,98.305,2
20170301|2016-10-31 21:00,1,98.305,98.31,98.3,98.31,29
20170301|2016-10-31 21:30,1,98.3,98.3,98.3,98.3,1
20170301|2016-10-31 22:00,1,98.355,98.355,98.35,98.355,10
20170301|2016-10-31 22:30,1,98.345,98.345,98.34,98.345,18
20170301|2016-11-01 00:00,1,98.33,98.33,98.325,98.325,10
20170301|2016-11-01 00:30,1,98.3,98.3,98.295,98.295,6
20170301|2016-11-01 01:00,1,98.29,98.29,98.29,98.29,4
20170301|2016-11-01 01:30,1,98.315,98.325,98.315,98.325,5
20170301|2016-11-01 02:00,1,98.33,98.33,98.27,98.275,25
20170301|2016-11-01 02:30,1,98.235,98.24,98.195,98.195,7
20170301|2016-11-01 03:00,1,98.21,98.21,98.135,98.14,15
20170301|2016-11-01 03:30,1,98.155,98.175,98.15,98.15,21
20170301|2016-11-01 04:00,1,98.15,98.15,98.105,98.105,44
20170301|2016-11-01 04:30,1,98.085,98.12,98.055,98.12,46
20170301|2016-11-01 05:00,1,98.125,98.125,98.07,98.07,10
20170301|2016-11-01 05:30,1,98.075,98.11,98.075,98.08,10
20170301|2016-11-01 06:30,1,98.04,98.04,97.885,97.925,14
20170301|2016-11-01 07:00,1,97.91,98.02,97.91,98.015,25
20170301|2016-11-01 07:30,1,98,98.01,97.98,97.98,7
20170301|2016-11-01 08:00,1,97.915,97.935,97.91,97.91,14
20170301|2016-11-01 08:30,1,97.89,97.925,97.845,97.895,47
20170301|2016-11-01 09:00,1,97.885,97.945,97.8,97.8,63
20170301|2016-11-01 09:30,1,97.78,97.83,97.75,97.81,22
20170301|2016-11-01 10:00,1,97.83,97.83,97.74,97.74,22
20170301|2016-11-01 10:30,1,97.745,97.8,97.745,97.8,10
20170301|2016-11-01 11:00,1,97.725,97.73,97.72,97.73,65
20170301|2016-11-01 11:30,1,97.71,97.72,97.615,97.645,346
20170301|2016-11-01 12:00,1,97.64,97.675,97.615,97.64,15
20170301|2016-11-01 12:30,1,97.65,97.665,97.63,97.64,65
20170301|2016-11-01 13:00,1,97.65,97.65,97.53,97.57,23
20170301|2016-11-01 13:30,1,97.575,97.635,97.575,97.61,11
20170301|2016-11-01 14:00,1,97.595,97.605,97.585,97.605,5
20170301|2016-11-01 14:30,1,97.69,97.69,97.67,97.67,2
20170301|2016-11-01 15:00,1,97.685,97.685,97.685,97.685,1
20170301|2016-11-01 15:30,1,97.66,97.66,97.66,97.66,1
20170301|2016-11-01 19:00,2,97.635,97.635,97.635,97.635,1
20170301|2016-11-01 19:30,2,97.68,97.68,97.68,97.68,1
20170301|2016-11-01 20:00,2,97.645,97.685,97.64,97.68,29
20170301|2016-11-01 20:30,2,97.665,97.665,97.625,97.625,175
20170301|2016-11-01 21:00,2,97.615,97.615,97.585,97.585,2
20170301|2016-11-01 21:30,2,97.57,97.57,97.56,97.56,2
20170301|2016-11-01 22:30,2,97.56,97.56,97.56,97.56,5
20170301|2016-11-01 23:30,2,97.55,97.55,97.525,97.525,25
20170301|2016-11-02 00:00,2,97.55,97.55,97.525,97.525,35
20170301|2016-11-02 00:30,2,97.565,97.575,97.565,97.575,2
20170301|2016-11-02 01:00,2,97.56,97.56,97.54,97.54,2
20170301|2016-11-02 02:00,2,97.6,97.6,97.59,97.59,5
20170301|2016-11-02 02:30,2,97.55,97.55,97.46,97.46,6
20170301|2016-11-02 03:00,2,97.44,97.44,97.305,97.36,47
20170301|2016-11-02 03:30,2,97.35,97.41,97.35,97.41,28
20170301|2016-11-02 04:00,2,97.425,97.475,97.405,97.475,13
20170301|2016-11-02 04:30,2,97.455,97.455,97.395,97.395,3
20170301|2016-11-02 05:30,2,97.43,97.43,97.415,97.415,4
20170301|2016-11-02 06:30,2,97.29,97.3,97.225,97.245,25
20170301|2016-11-02 07:00,2,97.24,97.26,97.225,97.25,39
20170301|2016-11-02 07:30,2,97.21,97.275,97.16,97.275,61
20170301|2016-11-02 08:00,2,97.26,97.275,97.26,97.275,3
20170301|2016-11-02 09:00,2,97.16,97.22,97.15,97.18,24
20170301|2016-11-02 09:30,2,97.195,97.195,97.195,97.195,2
20170301|2016-11-02 10:00,2,97.2,97.2,97.165,97.165,4
20170301|2016-11-02 10:30,2,97.21,97.21,97.18,97.18,3
20170301|2016-11-02 11:00,2,97.14,97.16,97.14,97.16,3
20170301|2016-11-02 11:30,2,97.165,97.165,97.155,97.165,6
20170301|2016-11-02 12:00,2,97.145,97.145,97.14,97.14,6
20170301|2016-11-02 12:30,2,97.19,97.28,97.19,97.28,5
20170301|2016-11-02 13:00,2,97.3,97.33,97.14,97.33,50
20170301|2016-11-02 13:30,2,97.275,97.275,97.275,97.275,2
20170301|2016-11-02 14:00,2,97.355,97.385,97.355,97.385,2
20170301|2016-11-02 14:30,2,97.38,97.38,97.365,97.375,5
20170301|2016-11-02 15:30,2,97.32,97.32,97.32,97.32,1
20170301|2016-11-02 19:00,3,97.36,97.36,97.33,97.33,2
20170301|2016-11-02 19:30,3,97.33,97.33,97.235,97.265,7
20170301|2016-11-02 20:30,3,97.22,97.22,97.205,97.205,4
20170301|2016-11-02 21:00,3,97.215,97.215,97.165,97.165,4
20170301|2016-11-02 21:30,3,97.13,97.16,97.085,97.085,20
20170301|2016-11-02 22:00,3,97.06,97.105,97.06,97.08,26
20170301|2016-11-02 22:30,3,97.055,97.09,97.055,97.08,14
20170301|2016-11-03 00:00,3,97.11,97.12,97.105,97.105,27
20170301|2016-11-03 00:30,3,97.13,97.135,97.13,97.135,6
20170301|2016-11-03 01:00,3,97.08,97.08,97.08,97.08,1
20170301|2016-11-03 01:30,3,97.06,97.07,97.035,97.035,24
20170301|2016-11-03 02:00,3,97.085,97.085,97,97,30
20170301|2016-11-03 02:30,3,97.075,97.075,97.04,97.04,12
20170301|2016-11-03 03:00,3,97.05,97.18,97.05,97.18,4
20170301|2016-11-03 03:30,3,97.145,97.225,97.145,97.225,5
20170301|2016-11-03 04:00,3,97.21,97.21,97.2,97.2,2
20170301|2016-11-03 04:30,3,97.165,97.2,97.165,97.2,2
20170301|2016-11-03 05:00,3,97.15,97.21,97.13,97.21,4
20170301|2016-11-03 05:30,3,97.15,97.195,97.15,97.195,2
20170301|2016-11-03 06:00,3,97.26,97.31,97.26,97.27,17
20170301|2016-11-03 06:30,3,97.32,97.34,97.32,97.32,3
20170301|2016-11-03 07:00,3,97.285,97.305,97.285,97.29,7
20170301|2016-11-03 07:30,3,97.275,97.33,97.275,97.32,11
20170301|2016-11-03 08:00,3,97.315,97.315,97.31,97.31,3
20170301|2016-11-03 08:30,3,97.335,97.345,97.305,97.305,5
20170301|2016-11-03 09:00,3,97.3,97.4,97.3,97.3,16
20170301|2016-11-03 09:30,3,97.285,97.295,97.25,97.25,6
20170301|2016-11-03 10:00,3,97.23,97.275,97.225,97.275,11
20170301|2016-11-03 10:30,3,97.22,97.22,97.215,97.215,3
20170301|2016-11-03 11:00,3,97.18,97.18,97.155,97.18,11
20170301|2016-11-03 12:00,3,97.105,97.105,97.095,97.095,5
20170301|2016-11-03 12:30,3,97.12,97.155,97.085,97.085,30
20170301|2016-11-03 13:00,3,97.08,97.08,97.025,97.025,19
20170301|2016-11-03 13:30,3,97.085,97.115,97.08,97.1,45
20170301|2016-11-03 14:00,3,97.085,97.085,97.05,97.05,15
20170301|2016-11-03 14:30,3,97.07,97.08,97.07,97.08,10
20170301|2016-11-03 15:00,3,97.07,97.1,97.07,97.1,2
20170301|2016-11-03 19:00,4,97.165,97.18,97.145,97.145,32
20170301|2016-11-03 19:30,4,97.115,97.125,97.115,97.125,3
20170301|2016-11-03 20:00,4,97.1,97.105,97.065,97.09,10
20170301|2016-11-03 21:00,4,97.22,97.22,97.22,97.22,1
20170301|2016-11-03 21:30,4,97.195,97.195,97.195,97.195,1
20170301|2016-11-03 23:00,4,97.195,97.195,97.195,97.195,1
20170301|2016-11-04 00:00,4,97.2,97.2,97.2,97.2,1
20170301|2016-11-04 00:30,4,97.23,97.245,97.23,97.245,3
20170301|2016-11-04 01:00,4,97.23,97.23,97.18,97.18,2
20170301|2016-11-04 01:30,4,97.175,97.195,97.16,97.195,5
20170301|2016-11-04 02:00,4,97.21,97.21,97.135,97.2,10
20170301|2016-11-04 02:30,4,97.215,97.215,97.215,97.215,1
20170301|2016-11-04 03:00,4,97.155,97.155,97.105,97.105,9
20170301|2016-11-04 04:00,4,97.185,97.185,97.185,97.185,1
20170301|2016-11-04 04:30,4,97.15,97.15,97.145,97.145,3
20170301|2016-11-04 06:30,4,97.105,97.105,97.105,97.105,1
20170301|2016-11-04 07:00,4,97.08,97.1,97.03,97.1,30
20170301|2016-11-04 07:30,4,97.23,97.3,97.1,97.1,53
20170301|2016-11-04 08:00,4,97.15,97.16,97.095,97.16,4
20170301|2016-11-04 08:30,4,97.135,97.17,97.1,97.1,6
20170301|2016-11-04 09:00,4,97.07,97.13,97.07,97.1,158
20170301|2016-11-04 09:30,4,97.06,97.06,96.985,97.025,17
20170301|2016-11-04 10:00,4,96.965,97.01,96.96,96.98,19
20170301|2016-11-04 10:30,4,96.99,96.99,96.93,96.93,15
20170301|2016-11-04 11:00,4,96.91,96.915,96.905,96.915,4
20170301|2016-11-04 11:30,4,96.965,96.965,96.965,96.965,4
20170301|2016-11-04 12:00,4,97,97,97,97,1
20170301|2016-11-04 12:30,4,97.05,97.06,97.05,97.06,3
20170301|2016-11-04 13:00,4,97.02,97.025,97.01,97.01,4
20170301|2016-11-04 13:30,4,96.995,97.02,96.995,97.02,10
20170301|2016-11-04 14:00,4,96.975,96.975,96.975,96.975,1
20170301|2016-11-04 14:30,4,96.9,96.9,96.865,96.9,21
20170301|2016-11-04 15:00,4,96.89,96.89,96.89,96.89,5
20170301|2016-11-04 15:30,4,96.865,96.865,96.865,96.865,1
20170301|2016-11-06 17:00,7,97.215,97.315,97.215,97.315,23
20170301|2016-11-06 17:30,7,97.32,97.32,97.29,97.29,5
20170301|2016-11-06 18:00,7,97.175,97.19,97.16,97.185,31
20170301|2016-11-06 18:30,7,97.18,97.245,97.175,97.245,20
20170301|2016-11-06 19:00,7,97.2,97.245,97.2,97.245,13
20170301|2016-11-06 19:30,7,97.295,97.295,97.275,97.29,23
20170301|2016-11-06 20:00,7,97.295,97.375,97.295,97.36,23
20170301|2016-11-06 20:30,7,97.38,97.47,97.38,97.425,29
20170301|2016-11-06 21:00,7,97.42,97.465,97.42,97.465,6
20170301|2016-11-06 21:30,7,97.43,97.43,97.405,97.425,40
20170301|2016-11-06 22:00,7,97.425,97.425,97.4,97.4,116
20170301|2016-11-06 22:30,7,97.455,97.49,97.455,97.49,18
20170301|2016-11-06 23:00,7,97.49,97.545,97.48,97.545,56
20170301|2016-11-06 23:30,7,97.565,97.57,97.51,97.51,12
20170301|2016-11-07 00:00,7,97.51,97.55,97.51,97.545,27
20170301|2016-11-07 00:30,7,97.54,97.55,97.54,97.55,2
20170301|2016-11-07 01:00,7,97.56,97.62,97.56,97.615,7
20170301|2016-11-07 01:30,7,97.605,97.62,97.575,97.62,22
20170301|2016-11-07 02:00,7,97.625,97.65,97.615,97.615,14
20170301|2016-11-07 02:30,7,97.65,97.705,97.65,97.69,12
20170301|2016-11-07 03:00,7,97.72,97.725,97.685,97.695,8
20170301|2016-11-07 03:30,7,97.67,97.68,97.67,97.675,4
20170301|2016-11-07 04:00,7,97.605,97.605,97.535,97.535,12
20170301|2016-11-07 04:30,7,97.545,97.545,97.545,97.545,1
20170301|2016-11-07 05:00,7,97.57,97.57,97.57,97.57,1
20170301|2016-11-07 05:30,7,97.58,97.58,97.58,97.58,1
20170301|2016-11-07 06:00,7,97.505,97.505,97.5,97.5,4
20170301|2016-11-07 07:00,7,97.54,97.585,97.54,97.585,3
20170301|2016-11-07 07:30,7,97.565,97.58,97.56,97.575,19
20170301|2016-11-07 08:30,7,97.66,97.675,97.66,97.67,7
20170301|2016-11-07 09:00,7,97.7,97.765,97.695,97.76,33
20170301|2016-11-07 09:30,7,97.775,97.79,97.755,97.755,6
20170301|2016-11-07 10:00,7,97.755,97.755,97.72,97.735,7
20170301|2016-11-07 10:30,7,97.735,97.765,97.735,97.765,4
20170301|2016-11-07 11:00,7,97.755,97.755,97.755,97.755,3
20170301|2016-11-07 11:30,7,97.7,97.7,97.7,97.7,1
20170301|2016-11-07 12:00,7,97.705,97.75,97.705,97.75,3
20170301|2016-11-07 12:30,7,97.72,97.72,97.71,97.71,2
20170301|2016-11-07 19:00,8,97.7,97.75,97.7,97.745,29
20170301|2016-11-07 19:30,8,97.73,97.73,97.705,97.705,16
20170301|2016-11-07 20:00,8,97.72,97.735,97.72,97.735,19
20170301|2016-11-07 20:30,8,97.725,97.725,97.725,97.725,4
20170301|2016-11-07 21:00,8,97.705,97.705,97.705,97.705,1
20170301|2016-11-07 22:00,8,97.705,97.705,97.695,97.695,4
20170301|2016-11-07 23:00,8,97.7,97.7,97.7,97.7,1
20170301|2016-11-07 23:30,8,97.675,97.675,97.675,97.675,2
20170301|2016-11-08 00:00,8,97.66,97.66,97.645,97.645,3
20170301|2016-11-08 00:30,8,97.655,97.655,97.65,97.65,2
20170301|2016-11-08 01:00,8,97.65,97.65,97.615,97.625,19
20170301|2016-11-08 01:30,8,97.605,97.605,97.56,97.56,16
20170301|2016-11-08 02:00,8,97.545,97.545,97.49,97.52,44
20170301|2016-11-08 02:30,8,97.53,97.53,97.53,97.53,1
20170301|2016-11-08 03:00,8,97.53,97.565,97.53,97.565,24
20170301|2016-11-08 03:30,8,97.575,97.575,97.575,97.575,1
20170301|2016-11-08 04:00,8,97.59,97.615,97.59,97.615,14
20170301|2016-11-08 04:30,8,97.6,97.63,97.595,97.63,13
20170301|2016-11-08 05:00,8,97.63,97.63,97.63,97.63,1
20170301|2016-11-08 05:30,8,97.635,97.67,97.635,97.665,8
20170301|2016-11-08 06:00,8,97.695,97.73,97.695,97.73,10
20170301|2016-11-08 06:30,8,97.715,97.715,97.71,97.71,6
20170301|2016-11-08 07:00,8,97.715,97.715,97.7,97.7,36
20170301|2016-11-08 07:30,8,97.68,97.69,97.68,97.69,7
20170301|2016-11-08 08:00,8,97.71,97.715,97.71,97.715,5
20170301|2016-11-08 08:30,8,97.7,97.715,97.7,97.705,14
20170301|2016-11-08 09:00,8,97.66,97.66,97.66,97.66,2
20170301|2016-11-08 09:30,8,97.625,97.65,97.615,97.65,5
20170301|2016-11-08 10:00,8,97.655,97.655,97.62,97.655,23
20170301|2016-11-08 10:30,8,97.685,97.75,97.68,97.75,10
20170301|2016-11-08 11:00,8,97.77,97.855,97.77,97.855,32
20170301|2016-11-08 12:00,8,97.79,97.835,97.75,97.835,9
20170301|2016-11-08 12:30,8,97.845,97.88,97.845,97.87,6
20170301|2016-11-08 13:00,8,97.83,97.83,97.805,97.805,4
20170301|2016-11-08 13:30,8,97.8,97.8,97.745,97.795,12
20170301|2016-11-08 14:30,8,97.845,97.845,97.845,97.845,4
20170301|2016-11-08 15:00,8,97.855,97.855,97.855,97.855,3
20170301|2016-11-08 15:30,8,97.84,97.84,97.84,97.84,3
20170301|2016-11-08 19:00,9,97.93,98.02,97.8,97.8,28
20170301|2016-11-08 19:30,9,97.82,97.82,97.635,97.65,26
20170301|2016-11-08 20:00,9,97.6,97.61,96.58,96.9,194
20170301|2016-11-08 20:30,9,96.885,96.975,96.65,96.975,53
20170301|2016-11-08 21:00,9,97,97.02,96.27,96.285,190
20170301|2016-11-08 21:30,9,96.35,96.525,96.25,96.32,47
20170301|2016-11-08 22:00,9,96.25,96.36,96.045,96.36,176
20170301|2016-11-08 22:30,9,96.48,96.48,95.915,95.915,136
20170301|2016-11-08 23:00,9,95.93,96.145,95.82,96.09,148
20170301|2016-11-08 23:30,9,96.055,96.075,95.935,96.075,105
20170301|2016-11-09 00:00,9,96.05,96.42,96.05,96.2,210
20170301|2016-11-09 00:30,9,96.3,96.56,96.195,96.45,187
20170301|2016-11-09 01:00,9,96.445,96.735,96.405,96.495,129
20170301|2016-11-09 01:30,9,96.505,97.205,96.505,97.165,56
20170301|2016-11-09 02:00,9,97.205,97.38,97.05,97.125,105
20170301|2016-11-09 02:30,9,97.175,97.24,97.115,97.2,14
20170301|2016-11-09 03:00,9,97.235,97.445,97.235,97.425,107
20170301|2016-11-09 03:30,9,97.44,97.7,97.44,97.565,55
20170301|2016-11-09 04:00,9,97.59,97.595,97.32,97.32,15
20170301|2016-11-09 04:30,9,97.32,97.34,97.16,97.21,17
20170301|2016-11-09 05:00,9,97.185,97.185,97.165,97.165,3
20170301|2016-11-09 05:30,9,97.21,97.21,97.21,97.21,1
20170301|2016-11-09 06:00,9,97.275,97.6,97.275,97.55,29
20170301|2016-11-09 06:30,9,97.53,97.75,97.53,97.73,14
20170301|2016-11-09 07:00,9,97.75,97.94,97.75,97.925,24
20170301|2016-11-09 07:30,9,97.77,97.9,97.71,97.89,17
20170301|2016-11-09 08:00,9,97.87,98.16,97.87,98.145,90
20170301|2016-11-09 08:30,9,98.185,98.305,98.09,98.305,25
20170301|2016-11-09 09:00,9,98.335,98.35,98.185,98.23,25
20170301|2016-11-09 09:30,9,98.27,98.385,98.27,98.32,14
20170301|2016-11-09 10:00,9,98.2,98.26,98.195,98.2,10
20170301|2016-11-09 10:30,9,98.265,98.265,98.23,98.235,6
20170301|2016-11-09 11:00,9,98.2,98.4,98.2,98.365,17
20170301|2016-11-09 11:30,9,98.325,98.39,98.325,98.39,6
20170301|2016-11-09 12:00,9,98.37,98.465,98.37,98.405,8
20170301|2016-11-09 12:30,9,98.37,98.485,98.37,98.485,10
20170301|2016-11-09 13:00,9,98.485,98.525,98.45,98.5,48
20170301|2016-11-09 13:30,9,98.445,98.445,98.445,98.445,3
20170301|2016-11-09 14:00,9,98.445,98.445,98.4,98.4,5
20170301|2016-11-09 14:30,9,98.46,98.535,98.455,98.535,13
20170301|2016-11-09 15:00,9,98.545,98.545,98.545,98.545,1
20170301|2016-11-09 15:30,9,98.545,98.6,98.545,98.6,7
20170301|2016-11-09 19:00,10,98.505,98.52,98.42,98.51,52
20170301|2016-11-09 19:30,10,98.475,98.48,98.38,98.38,13
20170301|2016-11-09 20:00,10,98.395,98.405,98.31,98.325,20
20170301|2016-11-09 20:30,10,98.31,98.315,98.24,98.3,19
20170301|2016-11-09 21:00,10,98.375,98.39,98.375,98.39,2
20170301|2016-11-09 21:30,10,98.29,98.37,98.29,98.35,8
20170301|2016-11-09 22:00,10,98.45,98.455,98.45,98.45,8
20170301|2016-11-09 22:30,10,98.46,98.46,98.46,98.46,1
20170301|2016-11-09 23:00,10,98.47,98.47,98.47,98.47,6
20170301|2016-11-09 23:30,10,98.36,98.36,98.36,98.36,1
20170301|2016-11-10 00:00,10,98.365,98.365,98.365,98.365,1
20170301|2016-11-10 00:30,10,98.39,98.39,98.335,98.335,6
20170301|2016-11-10 01:00,10,98.375,98.375,98.375,98.375,1
20170301|2016-11-10 01:30,10,98.39,98.395,98.37,98.375,15
20170301|2016-11-10 02:00,10,98.37,98.45,98.36,98.45,5
20170301|2016-11-10 02:30,10,98.425,98.425,98.345,98.35,7
20170301|2016-11-10 03:00,10,98.48,98.595,98.475,98.595,8
20170301|2016-11-10 03:30,10,98.605,98.775,98.59,98.775,42
20170301|2016-11-10 04:00,10,98.745,98.815,98.745,98.775,15
20170301|2016-11-10 04:30,10,98.77,98.77,98.765,98.77,5
20170301|2016-11-10 05:00,10,98.76,98.82,98.73,98.73,128
20170301|2016-11-10 05:30,10,98.73,98.77,98.655,98.77,212
20170301|2016-11-10 06:00,10,98.77,98.955,98.755,98.955,273
20170301|2016-11-10 06:30,10,98.98,98.99,98.835,98.835,38
20170301|2016-11-10 07:00,10,98.835,98.835,98.78,98.79,10
20170301|2016-11-10 07:30,10,98.77,98.8,98.77,98.77,10
20170301|2016-11-10 08:00,10,98.8,98.855,98.78,98.855,11
20170301|2016-11-10 08:30,10,98.86,98.95,98.86,98.95,13
20170301|2016-11-10 09:00,10,98.97,99,98.68,98.68,213
20170301|2016-11-10 09:30,10,98.725,98.855,98.7,98.85,83
20170301|2016-11-10 10:00,10,98.875,98.875,98.875,98.875,1
20170301|2016-11-10 11:00,10,98.805,98.805,98.735,98.735,3
20170301|2016-11-10 11:30,10,98.72,98.77,98.72,98.73,11
20170301|2016-11-10 12:00,10,98.75,98.75,98.75,98.75,1
20170301|2016-11-10 12:30,10,98.65,98.65,98.64,98.64,4
20170301|2016-11-10 13:30,10,98.705,98.705,98.7,98.7,5
20170301|2016-11-10 14:30,10,98.725,98.725,98.725,98.725,3
20170301|2016-11-10 19:00,11,98.73,98.79,98.725,98.79,9
20170301|2016-11-10 19:30,11,98.815,98.815,98.815,98.815,1
20170301|2016-11-10 20:00,11,98.77,98.77,98.77,98.77,3
20170301|2016-11-10 20:30,11,98.58,98.585,98.48,98.585,23
20170301|2016-11-10 21:00,11,98.57,98.63,98.57,98.63,3
20170301|2016-11-10 21:30,11,98.67,98.675,98.63,98.635,5
20170301|2016-11-10 22:00,11,98.58,98.585,98.56,98.585,11
20170301|2016-11-10 22:30,11,98.58,98.6,98.58,98.6,5
20170301|2016-11-10 23:30,11,98.57,98.585,98.57,98.585,3
20170301|2016-11-11 00:00,11,98.505,98.51,98.505,98.51,3
20170301|2016-11-11 00:30,11,98.59,98.595,98.565,98.565,9
20170301|2016-11-11 01:00,11,98.575,98.59,98.56,98.56,5
20170301|2016-11-11 01:30,11,98.57,98.625,98.57,98.625,3
20170301|2016-11-11 02:00,11,98.7,98.7,98.66,98.685,5
20170301|2016-11-11 02:30,11,98.69,98.815,98.69,98.79,16
20170301|2016-11-11 03:00,11,98.6,98.655,98.6,98.655,4
20170301|2016-11-11 03:30,11,98.69,98.73,98.685,98.73,3
20170301|2016-11-11 04:00,11,98.755,98.795,98.7,98.7,25
20170301|2016-11-11 04:30,11,98.7,98.7,98.65,98.65,4
20170301|2016-11-11 05:00,11,98.72,98.72,98.7,98.7,2
20170301|2016-11-11 05:30,11,98.75,98.75,98.75,98.75,1
20170301|2016-11-11 06:30,11,98.725,98.725,98.68,98.68,11
20170301|2016-11-11 07:00,11,98.6,98.6,98.49,98.55,12
20170301|2016-11-11 07:30,11,98.54,98.54,98.54,98.54,2
20170301|2016-11-11 08:00,11,98.575,98.64,98.575,98.64,26
20170301|2016-11-11 08:30,11,98.655,98.74,98.655,98.72,23
20170301|2016-11-11 09:00,11,98.74,98.78,98.73,98.745,15
20170301|2016-11-11 09:30,11,98.78,98.91,98.76,98.91,176
20170301|2016-11-11 10:00,11,98.91,99.035,98.875,99.01,77
20170301|2016-11-11 10:30,11,99.015,99.04,99,99.025,16
20170301|2016-11-11 11:00,11,99.02,99.02,98.965,98.965,6
20170301|2016-11-11 11:30,11,98.835,98.835,98.825,98.825,2
20170301|2016-11-11 12:00,11,98.845,98.865,98.835,98.865,20
20170301|2016-11-11 12:30,11,98.95,98.95,98.925,98.925,4
20170301|2016-11-11 13:00,11,98.98,98.98,98.965,98.97,4
20170301|2016-11-11 13:30,11,98.985,98.99,98.98,98.985,21
20170301|2016-11-11 14:30,11,98.975,98.975,98.975,98.975,6
20170301|2016-11-11 15:30,11,98.865,98.865,98.865,98.865,1
20170301|2016-11-13 17:00,14,99.04,99.125,99.04,99.125,6
20170301|2016-11-13 17:30,14,99.11,99.17,99.11,99.155,15
20170301|2016-11-13 18:00,14,99.15,99.265,99.15,99.26,17
20170301|2016-11-13 18:30,14,99.275,99.425,99.275,99.4,21
20170301|2016-11-13 19:00,14,99.335,99.59,99.33,99.52,43
20170301|2016-11-13 19:30,14,99.49,99.5,99.4,99.4,33
20170301|2016-11-13 20:00,14,99.45,99.45,99.365,99.365,9
20170301|2016-11-13 20:30,14,99.375,99.375,99.32,99.32,2
20170301|2016-11-13 21:00,14,99.32,99.32,99.3,99.315,8
20170301|2016-11-13 21:30,14,99.34,99.395,99.34,99.365,10
20170301|2016-11-13 22:00,14,99.37,99.37,99.37,99.37,1
20170301|2016-11-13 22:30,14,99.37,99.395,99.37,99.395,5
20170301|2016-11-13 23:00,14,99.49,99.49,99.49,99.49,2
20170301|2016-11-13 23:30,14,99.485,99.505,99.46,99.46,7
20170301|2016-11-14 00:00,14,99.415,99.415,99.4,99.41,5
20170301|2016-11-14 00:30,14,99.49,99.49,99.48,99.48,2
20170301|2016-11-14 01:00,14,99.41,99.41,99.355,99.355,4
20170301|2016-11-14 01:30,14,99.435,99.57,99.385,99.57,27
20170301|2016-11-14 02:00,14,99.57,99.72,99.57,99.72,16
20170301|2016-11-14 02:30,14,99.74,99.955,99.74,99.92,39
20170301|2016-11-14 03:00,14,99.895,99.895,99.79,99.83,137
20170301|2016-11-14 03:30,14,99.825,99.895,99.805,99.89,12
20170301|2016-11-14 04:00,14,99.77,99.78,99.71,99.78,22
20170301|2016-11-14 04:30,14,99.73,99.73,99.71,99.71,2
20170301|2016-11-14 05:00,14,99.71,99.755,99.68,99.68,10
20170301|2016-11-14 05:30,14,99.65,99.66,99.53,99.53,11
20170301|2016-11-14 06:00,14,99.61,99.635,99.59,99.635,23
20170301|2016-11-14 06:30,14,99.685,99.705,99.685,99.705,16
20170301|2016-11-14 07:00,14,99.635,99.64,99.5,99.5,12
20170301|2016-11-14 07:30,14,99.51,99.67,99.51,99.67,19
20170301|2016-11-14 08:00,14,99.72,99.865,99.72,99.865,18
20170301|2016-11-14 08:30,14,99.875,100.125,99.875,100.125,454
20170301|2016-11-14 09:00,14,100.115,100.175,100.07,100.115,792
20170301|2016-11-14 09:30,14,100.12,100.14,100.05,100.05,199
20170301|2016-11-14 10:00,14,100.09,100.15,100.09,100.11,142
20170301|2016-11-14 10:30,14,100.13,100.135,100.065,100.075,6
20170301|2016-11-14 11:00,14,100.07,100.07,99.925,99.925,15
20170301|2016-11-14 11:30,14,99.9,99.92,99.835,99.855,21
20170301|2016-11-14 12:00,14,99.92,99.92,99.825,99.825,53
20170301|2016-11-14 12:30,14,99.79,99.89,99.79,99.89,9
20170301|2016-11-14 13:00,14,99.945,100.025,99.945,100.005,54
20170301|2016-11-14 13:30,14,100.035,100.035,100.02,100.03,11
20170301|2016-11-14 14:00,14,100.04,100.04,99.95,99.95,2
20170301|2016-11-14 14:30,14,99.995,99.995,99.995,99.995,1
20170301|2016-11-14 19:00,15,99.725,99.765,99.675,99.7,84
20170301|2016-11-14 19:30,15,99.72,99.8,99.72,99.8,10
20170301|2016-11-14 20:00,15,99.79,99.865,99.77,99.855,37
20170301|2016-11-14 20:30,15,99.845,99.9,99.845,99.9,10
20170301|2016-11-14 21:00,15,99.89,99.89,99.84,99.86,53
20170301|2016-11-14 21:30,15,99.835,99.865,99.825,99.825,3
20170301|2016-11-14 22:00,15,99.865,99.865,99.85,99.85,9
20170301|2016-11-14 22:30,15,99.865,99.905,99.86,99.905,14
20170301|2016-11-14 23:00,15,99.86,99.86,99.86,99.86,1
20170301|2016-11-15 00:00,15,99.89,99.89,99.875,99.875,2
20170301|2016-11-15 00:30,15,99.865,99.88,99.86,99.875,12
20170301|2016-11-15 01:00,15,99.875,99.875,99.63,99.665,25
20170301|2016-11-15 01:30,15,99.675,99.72,99.67,99.68,35
20170301|2016-11-15 02:00,15,99.71,99.71,99.525,99.525,29
20170301|2016-11-15 02:30,15,99.52,99.55,99.46,99.55,82
20170301|2016-11-15 03:00,15,99.55,99.63,99.55,99.55,16
20170301|2016-11-15 03:30,15,99.56,99.72,99.56,99.64,15
20170301|2016-11-15 04:00,15,99.615,99.625,99.61,99.62,15
20170301|2016-11-15 04:30,15,99.675,99.735,99.63,99.735,3
20170301|2016-11-15 05:00,15,99.8,99.82,99.8,99.82,7
20170301|2016-11-15 05:30,15,99.82,99.85,99.735,99.75,10
20170301|2016-11-15 06:00,15,99.85,99.86,99.8,99.8,15
20170301|2016-11-15 06:30,15,99.82,99.855,99.795,99.84,70
20170301|2016-11-15 07:00,15,99.875,99.885,99.84,99.87,11
20170301|2016-11-15 07:30,15,99.9,100.13,99.895,100.08,78
20170301|2016-11-15 08:00,15,100.125,100.165,100.08,100.1,29
20170301|2016-11-15 08:30,15,100.145,100.195,100.005,100.145,172
20170301|2016-11-15 09:00,15,100.18,100.18,100,100.015,11
20170301|2016-11-15 09:30,15,99.975,100.035,99.975,100.035,3
20170301|2016-11-15 10:00,15,100.15,100.18,100.035,100.035,16
20170301|2016-11-15 11:00,15,100.11,100.125,100.08,100.125,9
20170301|2016-11-15 11:30,15,100.05,100.05,100.045,100.045,4
20170301|2016-11-15 12:00,15,100.06,100.06,100.06,100.06,1
20170301|2016-11-15 12:30,15,100.065,100.18,100.065,100.18,4
20170301|2016-11-15 13:00,15,100.18,100.18,100.15,100.15,3
20170301|2016-11-15 13:30,15,100.14,100.14,100.09,100.09,11
20170301|2016-11-15 14:00,15,100.13,100.195,100.13,100.195,3
20170301|2016-11-15 15:00,15,100.1,100.1,100.1,100.1,2
20170301|2016-11-15 19:00,16,100.02,100.02,99.935,99.935,22
20170301|2016-11-15 19:30,16,99.955,99.96,99.885,99.95,32
20170301|2016-11-15 20:00,16,99.975,99.975,99.91,99.91,8
20170301|2016-11-15 20:30,16,99.89,99.89,99.84,99.855,10
20170301|2016-11-15 21:00,16,99.85,99.9,99.845,99.9,11
20170301|2016-11-15 21:30,16,99.895,99.895,99.895,99.895,1
20170301|2016-11-15 22:00,16,99.98,99.98,99.98,99.98,1
20170301|2016-11-15 22:30,16,99.96,99.96,99.935,99.935,2
20170301|2016-11-15 23:00,16,99.955,99.955,99.93,99.93,3
20170301|2016-11-16 00:00,16,99.93,99.93,99.89,99.89,5
20170301|2016-11-16 00:30,16,99.925,99.925,99.895,99.895,2
20170301|2016-11-16 01:00,16,99.89,100.095,99.89,100.095,11
20170301|2016-11-16 01:30,16,100.1,100.25,100.1,100.21,137
20170301|2016-11-16 02:00,16,100.22,100.22,100.2,100.2,4
20170301|2016-11-16 02:30,16,100.2,100.23,100.15,100.2,6
20170301|2016-11-16 03:00,16,100.19,100.23,100.105,100.23,12
20170301|2016-11-16 03:30,16,100.13,100.18,100.13,100.18,7
20170301|2016-11-16 04:00,16,100.27,100.275,100.27,100.27,3
20170301|2016-11-16 04:30,16,100.3,100.39,100.3,100.39,23
20170301|2016-11-16 05:00,16,100.38,100.42,100.355,100.375,19
20170301|2016-11-16 05:30,16,100.38,100.39,100.33,100.39,9
20170301|2016-11-16 06:00,16,100.38,100.48,100.38,100.425,167
20170301|2016-11-16 06:30,16,100.42,100.425,100.245,100.37,33
20170301|2016-11-16 07:00,16,100.36,100.38,100.235,100.235,23
20170301|2016-11-16 07:30,16,100.2,100.235,100.15,100.16,26
20170301|2016-11-16 08:00,16,100.215,100.24,100.175,100.175,17
20170301|2016-11-16 08:30,16,100.225,100.29,100.13,100.29,20
20170301|2016-11-16 09:00,16,100.26,100.3,100.26,100.3,3
20170301|2016-11-16 09:30,16,100.255,100.49,100.255,100.49,53
20170301|2016-11-16 10:00,16,100.475,100.505,100.38,100.4,28
20170301|2016-11-16 10:30,16,100.37,100.37,100.235,100.3,8
20170301|2016-11-16 11:00,16,100.15,100.18,100.105,100.175,50
20170301|2016-11-16 11:30,16,100.19,100.24,100.18,100.23,60
20170301|2016-11-16 12:00,16,100.29,100.35,100.29,100.32,13
20170301|2016-11-16 12:30,16,100.35,100.42,100.345,100.42,36
20170301|2016-11-16 13:00,16,100.415,100.44,100.37,100.44,21
20170301|2016-11-16 13:30,16,100.355,100.355,100.355,100.355,2
20170301|2016-11-16 14:00,16,100.325,100.325,100.3,100.305,6
20170301|2016-11-16 14:30,16,100.34,100.34,100.34,100.34,1
20170301|2016-11-16 15:30,16,100.31,100.31,100.29,100.29,9
20170301|2016-11-16 19:00,17,100.205,100.35,100.12,100.15,114
20170301|2016-11-16 19:30,17,100.19,100.2,100.19,100.2,6
20170301|2016-11-16 20:00,17,100.25,100.275,100.245,100.265,15
20170301|2016-11-16 20:30,17,100.24,100.24,100.23,100.23,3
20170301|2016-11-16 21:00,17,100.19,100.24,100.18,100.24,22
20170301|2016-11-16 21:30,17,100.235,100.3,100.23,100.3,5
20170301|2016-11-16 22:00,17,100.285,100.285,100.26,100.26,6
20170301|2016-11-16 23:00,17,100.27,100.275,100.27,100.275,5
20170301|2016-11-16 23:30,17,100.235,100.265,100.235,100.265,2
20170301|2016-11-17 00:00,17,100.295,100.325,100.295,100.325,8
20170301|2016-11-17 00:30,17,100.33,100.38,100.33,100.365,12
20170301|2016-11-17 01:00,17,100.325,100.34,100.28,100.295,19
20170301|2016-11-17 01:30,17,100.3,100.32,100.11,100.13,25
20170301|2016-11-17 02:00,17,100.115,100.17,100.04,100.05,114
20170301|2016-11-17 02:30,17,100.16,100.16,99.995,99.995,14
20170301|2016-11-17 03:00,17,100.015,100.05,100.005,100.005,13
20170301|2016-11-17 03:30,17,100,100.055,100,100.025,5
20170301|2016-11-17 04:00,17,100.08,100.11,100.03,100.03,14
20170301|2016-11-17 04:30,17,100.065,100.065,100.04,100.04,2
20170301|2016-11-17 05:00,17,99.99,100.015,99.96,99.96,13
20170301|2016-11-17 05:30,17,99.98,99.99,99.935,99.935,75
20170301|2016-11-17 06:00,17,99.95,100.055,99.925,99.96,226
20170301|2016-11-17 06:30,17,100.02,100.135,100.02,100.125,19
20170301|2016-11-17 07:00,17,100.15,100.235,100.105,100.15,27
20170301|2016-11-17 07:30,17,100.08,100.445,100.07,100.385,81
20170301|2016-11-17 08:00,17,100.375,100.375,100.19,100.195,32
20170301|2016-11-17 08:30,17,100.3,100.37,100.27,100.34,37
20170301|2016-11-17 09:00,17,100.355,100.435,100.275,100.42,34
20170301|2016-11-17 09:30,17,100.445,100.535,100.41,100.465,222
20170301|2016-11-17 10:00,17,100.39,100.525,100.39,100.455,9
20170301|2016-11-17 10:30,17,100.515,100.615,100.515,100.615,21
20170301|2016-11-17 11:00,17,100.575,100.575,100.575,100.575,1
20170301|2016-11-17 11:30,17,100.6,100.8,100.6,100.77,64
20170301|2016-11-17 12:00,17,100.795,100.805,100.725,100.725,17
20170301|2016-11-17 12:30,17,100.745,100.865,100.745,100.865,147
20170301|2016-11-17 13:00,17,100.865,100.88,100.845,100.845,72
20170301|2016-11-17 13:30,17,100.815,100.88,100.815,100.865,36
20170301|2016-11-17 14:00,17,100.87,100.9,100.87,100.89,203
20170301|2016-11-17 14:30,17,100.9,100.925,100.875,100.875,91
20170301|2016-11-17 15:00,17,100.895,100.895,100.835,100.875,15
20170301|2016-11-17 15:30,17,100.895,100.895,100.855,100.895,12
20170301|2016-11-17 19:00,18,100.985,101.27,100.97,101.265,211
20170301|2016-11-17 19:30,18,101.275,101.29,101.185,101.24,55
20170301|2016-11-17 20:00,18,101.23,101.255,101.13,101.24,52
20170301|2016-11-17 20:30,18,101.23,101.27,101.21,101.225,25
20170301|2016-11-17 21:00,18,101.215,101.23,101.195,101.215,8
20170301|2016-11-17 21:30,18,101.22,101.22,101.15,101.15,4
20170301|2016-11-17 22:00,18,101.115,101.16,101.1,101.16,12
20170301|2016-11-17 22:30,18,101.185,101.185,101.13,101.13,6
20170301|2016-11-17 23:00,18,101.135,101.155,101.135,101.155,11
20170301|2016-11-17 23:30,18,101.2,101.28,101.195,101.28,19
20170301|2016-11-18 00:00,18,101.305,101.315,101.225,101.225,26
20170301|2016-11-18 00:30,18,101.205,101.24,101.195,101.23,18
20170301|2016-11-18 01:00,18,101.21,101.3,101.14,101.3,13
20170301|2016-11-18 01:30,18,101.33,101.33,101.275,101.275,2
20170301|2016-11-18 02:00,18,101.195,101.29,101.1,101.235,24
20170301|2016-11-18 02:30,18,101.2,101.285,101.12,101.135,24
20170301|2016-11-18 03:00,18,101.11,101.11,101.11,101.11,1
20170301|2016-11-18 03:30,18,101.18,101.185,101.18,101.185,2
20170301|2016-11-18 04:00,18,101.195,101.195,101.07,101.07,70
20170301|2016-11-18 04:30,18,101.05,101.07,100.975,100.975,58
20170301|2016-11-18 05:00,18,100.98,101.04,100.95,101.04,35
20170301|2016-11-18 05:30,18,100.975,100.98,100.895,100.895,16
20170301|2016-11-18 06:00,18,100.925,100.95,100.925,100.95,2
20170301|2016-11-18 06:30,18,101.05,101.05,100.815,100.895,48
20170301|2016-11-18 07:00,18,100.995,101,100.96,100.975,5
20170301|2016-11-18 07:30,18,101.035,101.17,101.035,101.135,33
20170301|2016-11-18 08:00,18,101.145,101.185,101.045,101.115,25
20170301|2016-11-18 08:30,18,101.13,101.2,101.045,101.2,44
20170301|2016-11-18 09:00,18,101.205,101.255,101.195,101.21,20
20170301|2016-11-18 09:30,18,101.23,101.46,101.23,101.405,114
20170301|2016-11-18 10:00,18,101.395,101.455,101.315,101.4,19
20170301|2016-11-18 10:30,18,101.295,101.335,101.255,101.255,20
20170301|2016-11-18 11:00,18,101.295,101.295,101.295,101.295,4
20170301|2016-11-18 12:00,18,101.25,101.25,101.16,101.21,33
20170301|2016-11-18 12:30,18,101.215,101.28,101.21,101.28,59
20170301|2016-11-18 13:00,18,101.225,101.225,101.195,101.2,23
20170301|2016-11-18 13:30,18,101.205,101.205,101.195,101.2,30
20170301|2016-11-18 14:00,18,101.215,101.255,101.2,101.245,10
20170301|2016-11-18 14:30,18,101.29,101.31,101.29,101.295,12
20170301|2016-11-18 15:30,18,101.35,101.36,101.35,101.36,7
20170301|2016-11-20 17:00,21,101.325,101.4,101.325,101.4,24
20170301|2016-11-20 17:30,21,101.415,101.415,101.415,101.415,2
20170301|2016-11-20 18:00,21,101.315,101.33,101.285,101.33,6
20170301|2016-11-20 18:30,21,101.195,101.225,101.13,101.2,43
20170301|2016-11-20 19:00,21,101.185,101.245,101.185,101.225,7
20170301|2016-11-20 19:30,21,101.12,101.175,101.095,101.175,5
20170301|2016-11-20 20:00,21,101.185,101.205,101.165,101.195,24
20170301|2016-11-20 20:30,21,101.15,101.2,101.14,101.2,9
20170301|2016-11-20 21:00,21,101.275,101.275,101.23,101.265,7
20170301|2016-11-20 21:30,21,101.305,101.33,101.295,101.33,4
20170301|2016-11-20 22:30,21,101.3,101.3,101.285,101.3,12
20170301|2016-11-20 23:30,21,101.26,101.26,101.26,101.26,11
20170301|2016-11-21 00:30,21,101.245,101.245,101.185,101.2,12
20170301|2016-11-21 01:00,21,101.21,101.21,101.09,101.095,25
20170301|2016-11-21 01:30,21,101.065,101.065,100.99,101.05,42
20170301|2016-11-21 02:00,21,101.04,101.06,101.01,101.02,13
20170301|2016-11-21 02:30,21,100.975,101.03,100.93,100.94,99
20170301|2016-11-21 03:00,21,100.94,101.035,100.875,101.035,171
20170301|2016-11-21 03:30,21,101.05,101.085,101.035,101.06,20
20170301|2016-11-21 04:00,21,101.085,101.125,101.085,101.105,12
20170301|2016-11-21 04:30,21,101.065,101.065,100.975,100.975,9
20170301|2016-11-21 05:00,21,101.015,101.1,101.015,101.085,6
20170301|2016-11-21 05:30,21,100.94,100.95,100.925,100.95,8
20170301|2016-11-21 06:00,21,100.95,100.985,100.85,100.945,91
20170301|2016-11-21 06:30,21,100.96,100.965,100.905,100.905,24
20170301|2016-11-21 07:00,21,100.96,101.005,100.865,100.875,41
20170301|2016-11-21 07:30,21,100.875,100.885,100.77,100.77,78
20170301|2016-11-21 08:00,21,100.85,101,100.85,100.92,42
20170301|2016-11-21 08:30,21,100.9,100.995,100.86,100.96,53
20170301|2016-11-21 09:00,21,100.9,100.9,100.795,100.825,38
20170301|2016-11-21 09:30,21,100.85,100.91,100.785,100.91,28
20170301|2016-11-21 10:00,21,100.885,100.99,100.88,100.985,75
20170301|2016-11-21 10:30,21,101,101.145,101,101.145,16
20170301|2016-11-21 11:00,21,101.105,101.105,100.99,100.99,17
20170301|2016-11-21 11:30,21,101.005,101.025,101,101.025,13
20170301|2016-11-21 12:00,21,101.06,101.175,101.06,101.17,14
20170301|2016-11-21 12:30,21,101.1,101.105,101.095,101.1,7
20170301|2016-11-21 13:00,21,101.1,101.105,101.1,101.105,2
20170301|2016-11-21 13:30,21,101.02,101.02,101.02,101.02,1
20170301|2016-11-21 14:00,21,100.99,100.99,100.99,100.99,2
20170301|2016-11-21 14:30,21,100.905,100.94,100.895,100.895,7
20170301|2016-11-21 15:00,21,100.895,100.895,100.725,100.885,43
20170301|2016-11-21 15:30,21,100.865,100.865,100.85,100.85,3
20170301|2016-11-21 19:00,22,100.74,100.74,100.685,100.69,94
20170301|2016-11-21 19:30,22,100.695,100.76,100.69,100.72,38
20170301|2016-11-21 20:00,22,100.785,100.83,100.785,100.785,17
20170301|2016-11-21 20:30,22,100.8,100.85,100.8,100.84,17
20170301|2016-11-21 21:00,22,100.865,100.865,100.84,100.85,10
20170301|2016-11-21 21:30,22,100.8,100.83,100.79,100.81,58
20170301|2016-11-21 22:30,22,100.835,100.835,100.83,100.83,3
20170301|2016-11-21 23:00,22,100.84,100.875,100.84,100.875,8
20170301|2016-11-21 23:30,22,100.83,100.835,100.79,100.835,8
20170301|2016-11-22 00:00,22,100.81,100.81,100.81,100.81,1
20170301|2016-11-22 00:30,22,100.93,100.965,100.93,100.96,26
20170301|2016-11-22 01:00,22,100.98,101.09,100.95,101.005,126
20170301|2016-11-22 01:30,22,101.055,101.06,100.995,100.995,18
20170301|2016-11-22 02:00,22,100.945,100.945,100.84,100.84,4
20170301|2016-11-22 02:30,22,100.815,100.815,100.775,100.775,22
20170301|2016-11-22 03:00,22,100.76,100.76,100.635,100.635,45
20170301|2016-11-22 03:30,22,100.69,100.73,100.645,100.71,9
20170301|2016-11-22 04:00,22,100.83,100.85,100.82,100.85,11
20170301|2016-11-22 04:30,22,100.87,100.87,100.86,100.86,2
20170301|2016-11-22 05:00,22,100.865,100.865,100.81,100.81,4
20170301|2016-11-22 05:30,22,100.81,100.885,100.78,100.885,4
20170301|2016-11-22 06:00,22,100.895,100.94,100.88,100.94,7
20170301|2016-11-22 06:30,22,100.955,101.05,100.95,101.02,27
20170301|2016-11-22 07:00,22,101.03,101.05,101.005,101.03,25
20170301|2016-11-22 07:30,22,101.045,101.105,101.02,101.03,55
20170301|2016-11-22 08:00,22,101.025,101.025,100.94,100.97,17
20170301|2016-11-22 08:30,22,100.945,101.02,100.945,100.95,32
20170301|2016-11-22 09:00,22,100.975,101.19,100.96,101.19,51
20170301|2016-11-22 09:30,22,101.17,101.275,101.165,101.22,62
20170301|2016-11-22 10:00,22,101.22,101.235,101.04,101.06,46
20170301|2016-11-22 10:30,22,101.01,101.02,101,101.005,8
20170301|2016-11-22 11:00,22,100.93,100.95,100.885,100.95,7
20170301|2016-11-22 11:30,22,101.01,101.01,101,101,9
20170301|2016-11-22 12:00,22,101.06,101.06,101.06,101.06,1
20170301|2016-11-22 12:30,22,101.135,101.135,101.135,101.135,1
20170301|2016-11-22 13:00,22,101.075,101.075,101.06,101.06,3
20170301|2016-11-22 14:00,22,101.015,101.05,100.995,100.995,40
20170301|2016-11-22 14:30,22,100.99,100.99,100.985,100.985,2
20170301|2016-11-22 19:00,23,101.015,101.015,100.96,100.98,5
20170301|2016-11-22 19:30,23,100.97,100.985,100.97,100.985,10
20170301|2016-11-22 20:00,23,100.975,100.985,100.97,100.975,4
20170301|2016-11-22 20:30,23,100.98,100.98,100.94,100.94,7
20170301|2016-11-22 21:00,23,100.925,100.95,100.925,100.94,3
20170301|2016-11-22 21:30,23,100.995,100.995,100.995,100.995,9
20170301|2016-11-22 22:30,23,101.01,101.01,100.995,100.995,53
20170301|2016-11-22 23:00,23,100.98,100.985,100.97,100.97,12
20170301|2016-11-23 00:00,23,100.975,100.975,100.95,100.95,6
20170301|2016-11-23 00:30,23,100.9,100.9,100.88,100.895,18
20170301|2016-11-23 01:00,23,100.9,100.915,100.88,100.88,29
20170301|2016-11-23 01:30,23,100.95,101,100.95,101,7
20170301|2016-11-23 02:00,23,101.03,101.05,101.03,101.04,6
20170301|2016-11-23 02:30,23,101.03,101.11,101.03,101.105,13
20170301|2016-11-23 03:00,23,101.16,101.17,101.13,101.13,13
20170301|2016-11-23 03:30,23,101.12,101.12,101.09,101.09,2
20170301|2016-11-23 04:30,23,101.075,101.075,101,101.03,25
20170301|2016-11-23 05:00,23,101.025,101.055,100.96,101.005,55
20170301|2016-11-23 05:30,23,100.99,100.99,100.95,100.95,2
20170301|2016-11-23 06:00,23,101.065,101.115,101.06,101.1,13
20170301|2016-11-23 06:30,23,101.1,101.1,101.02,101.02,6
20170301|2016-11-23 07:00,23,101.1,101.31,101.1,101.31,82
20170301|2016-11-23 07:30,23,101.31,101.58,101.31,101.58,84
20170301|2016-11-23 08:00,23,101.59,101.75,101.59,101.66,296
20170301|2016-11-23 08:30,23,101.67,101.745,101.58,101.61,87
20170301|2016-11-23 09:00,23,101.6,101.78,101.6,101.78,77
20170301|2016-11-23 09:30,23,101.795,101.86,101.765,101.83,62
20170301|2016-11-23 10:00,23,101.825,101.825,101.65,101.71,91
20170301|2016-11-23 10:30,23,101.65,101.65,101.555,101.59,48
20170301|2016-11-23 11:00,23,101.6,101.62,101.505,101.515,90
20170301|2016-11-23 11:30,23,101.505,101.575,101.485,101.575,38
20170301|2016-11-23 12:00,23,101.565,101.575,101.54,101.575,3
20170301|2016-11-23 12:30,23,101.545,101.62,101.51,101.62,20
20170301|2016-11-23 13:00,23,101.68,101.72,101.56,101.62,24
20170301|2016-11-23 13:30,23,101.65,101.66,101.63,101.66,34
20170301|2016-11-23 14:00,23,101.64,101.64,101.605,101.61,3
20170301|2016-11-23 19:00,24,101.78,101.8,101.745,101.745,33
20170301|2016-11-23 19:30,24,101.735,101.78,101.72,101.78,36
20170301|2016-11-23 20:00,24,101.785,101.805,101.78,101.805,5
20170301|2016-11-23 20:30,24,101.845,101.845,101.835,101.835,7
20170301|2016-11-23 21:00,24,101.85,101.85,101.835,101.835,3
20170301|2016-11-23 21:30,24,101.84,101.87,101.815,101.815,16
20170301|2016-11-23 22:00,24,101.81,101.81,101.81,101.81,1
20170301|2016-11-23 22:30,24,101.78,101.78,101.75,101.75,3
20170301|2016-11-23 23:00,24,101.74,101.74,101.725,101.725,8
20170301|2016-11-23 23:30,24,101.765,101.765,101.715,101.715,5
20170301|2016-11-24 00:30,24,101.78,101.8,101.78,101.78,5
20170301|2016-11-24 01:00,24,101.78,101.82,101.735,101.735,5
20170301|2016-11-24 01:30,24,101.745,101.965,101.745,101.89,48
20170301|2016-11-24 02:00,24,101.895,102.025,101.885,101.91,208
20170301|2016-11-24 02:30,24,101.85,101.85,101.645,101.75,48
20170301|2016-11-24 03:00,24,101.79,101.79,101.585,101.65,39
20170301|2016-11-24 03:30,24,101.65,101.65,101.515,101.515,23
20170301|2016-11-24 04:00,24,101.6,101.685,101.6,101.68,9
20170301|2016-11-24 04:30,24,101.67,101.68,101.595,101.595,4
20170301|2016-11-24 05:00,24,101.585,101.585,101.48,101.48,21
20170301|2016-11-24 05:30,24,101.485,101.64,101.485,101.64,43
20170301|2016-11-24 06:00,24,101.6,101.6,101.565,101.585,5
20170301|2016-11-24 06:30,24,101.66,101.73,101.65,101.73,18
20170301|2016-11-24 07:00,24,101.765,101.79,101.755,101.755,14
20170301|2016-11-24 07:30,24,101.69,101.69,101.6,101.65,5
20170301|2016-11-24 08:00,24,101.635,101.675,101.59,101.59,6
20170301|2016-11-24 08:30,24,101.6,101.6,101.55,101.55,3
20170301|2016-11-24 09:00,24,101.55,101.6,101.55,101.58,13
20170301|2016-11-24 09:30,24,101.56,101.56,101.56,101.56,1
20170301|2016-11-24 10:00,24,101.57,101.57,101.53,101.555,23
20170301|2016-11-24 10:30,24,101.58,101.65,101.53,101.65,216
20170301|2016-11-24 11:00,24,101.635,101.635,101.635,101.635,1
20170301|2016-11-24 19:00,25,101.75,101.865,101.75,101.845,37
20170301|2016-11-24 19:30,25,101.77,101.805,101.75,101.75,141
20170301|2016-11-24 20:00,25,101.765,101.78,101.765,101.78,13
20170301|2016-11-24 20:30,25,101.7,101.7,101.685,101.69,13
20170301|2016-11-24 21:00,25,101.635,101.635,101.635,101.635,2
20170301|2016-11-24 21:30,25,101.645,101.66,101.615,101.615,7
20170301|2016-11-24 22:00,25,101.6,101.6,101.6,101.6,2
20170301|2016-11-24 22:30,25,101.615,101.615,101.615,101.615,1
20170301|2016-11-24 23:00,25,101.615,101.615,101.525,101.53,65
20170301|2016-11-24 23:30,25,101.525,101.59,101.525,101.59,23
20170301|2016-11-25 00:00,25,101.565,101.595,101.545,101.595,42
20170301|2016-11-25 00:30,25,101.585,101.585,101.535,101.535,3
20170301|2016-11-25 01:00,25,101.54,101.54,101.26,101.26,127
20170301|2016-11-25 01:30,25,101.35,101.48,101.35,101.48,36
20170301|2016-11-25 02:00,25,101.495,101.495,101.32,101.35,29
20170301|2016-11-25 02:30,25,101.31,101.38,101.24,101.38,85
20170301|2016-11-25 03:00,25,101.33,101.44,101.31,101.415,31
20170301|2016-11-25 03:30,25,101.37,101.48,101.37,101.475,4
20170301|2016-11-25 04:00,25,101.32,101.4,101.32,101.4,4
20170301|2016-11-25 04:30,25,101.31,101.31,101.31,101.31,1
20170301|2016-11-25 05:00,25,101.31,101.385,101.28,101.385,41
20170301|2016-11-25 05:30,25,101.425,101.425,101.425,101.425,1
20170301|2016-11-25 06:00,25,101.435,101.435,101.39,101.39,2
20170301|2016-11-25 06:30,25,101.415,101.415,101.405,101.405,3
20170301|2016-11-25 07:00,25,101.46,101.46,101.42,101.42,16
20170301|2016-11-25 07:30,25,101.395,101.405,101.365,101.405,4
20170301|2016-11-25 08:00,25,101.335,101.335,101.155,101.245,301
20170301|2016-11-25 08:30,25,101.26,101.29,101.195,101.29,110
20170301|2016-11-25 09:00,25,101.3,101.385,101.3,101.38,59
20170301|2016-11-25 09:30,25,101.4,101.4,101.34,101.34,19
20170301|2016-11-25 10:00,25,101.34,101.39,101.34,101.39,7
20170301|2016-11-25 10:30,25,101.4,101.4,101.37,101.4,12
20170301|2016-11-25 11:00,25,101.435,101.435,101.435,101.435,10
20170301|2016-11-25 11:30,25,101.4,101.455,101.4,101.455,4
20170301|2016-11-25 12:00,25,101.445,101.445,101.445,101.445,3
20170301|2016-11-27 17:00,28,101.385,101.43,101.385,101.43,3
20170301|2016-11-27 17:30,28,101.375,101.39,101.26,101.26,6
20170301|2016-11-27 18:00,28,101.275,101.295,101.135,101.15,51
20170301|2016-11-27 18:30,28,101.185,101.195,101.07,101.08,58
20170301|2016-11-27 19:00,28,101.095,101.155,101,101,96
20170301|2016-11-27 19:30,28,101.04,101.05,100.875,100.885,90
20170301|2016-11-27 20:00,28,100.91,100.91,100.685,100.72,153
20170301|2016-11-27 20:30,28,100.675,100.76,100.58,100.76,100
20170301|2016-11-27 21:00,28,100.73,100.805,100.73,100.79,22
20170301|2016-11-27 21:30,28,100.82,100.825,100.795,100.81,13
20170301|2016-11-27 22:00,28,100.89,100.89,100.8,100.8,29
20170301|2016-11-27 22:30,28,100.77,100.8,100.76,100.79,126
20170301|2016-11-27 23:00,28,100.82,100.82,100.78,100.78,5
20170301|2016-11-27 23:30,28,100.775,100.865,100.765,100.865,7
20170301|2016-11-28 00:00,28,100.865,100.93,100.865,100.865,8
20170301|2016-11-28 00:30,28,100.85,100.89,100.835,100.835,3
20170301|2016-11-28 01:00,28,100.93,100.935,100.865,100.915,93
20170301|2016-11-28 01:30,28,100.885,100.885,100.775,100.865,21
20170301|2016-11-28 02:00,28,100.87,100.87,100.76,100.76,19
20170301|2016-11-28 02:30,28,100.77,100.815,100.695,100.785,104
20170301|2016-11-28 03:00,28,100.8,100.875,100.775,100.875,6
20170301|2016-11-28 03:30,28,100.875,101.025,100.875,100.99,105
20170301|2016-11-28 04:00,28,101.08,101.1,101.025,101.07,128
20170301|2016-11-28 04:30,28,101.05,101.08,100.98,101.05,26
20170301|2016-11-28 05:00,28,101.04,101.2,101.04,101.2,49
20170301|2016-11-28 05:30,28,101.225,101.345,101.225,101.265,54
20170301|2016-11-28 06:00,28,101.31,101.4,101.3,101.4,10
20170301|2016-11-28 06:30,28,101.39,101.485,101.39,101.485,72
20170301|2016-11-28 07:00,28,101.5,101.5,101.345,101.35,79
20170301|2016-11-28 07:30,28,101.41,101.53,101.41,101.53,15
20170301|2016-11-28 08:00,28,101.49,101.495,101.435,101.445,80
20170301|2016-11-28 08:30,28,101.465,101.485,101.36,101.36,94
20170301|2016-11-28 09:00,28,101.36,101.37,101.2,101.235,24
20170301|2016-11-28 09:30,28,101.255,101.38,101.255,101.34,58
20170301|2016-11-28 10:00,28,101.3,101.3,101.16,101.2,137
20170301|2016-11-28 10:30,28,101.27,101.385,101.27,101.385,102
20170301|2016-11-28 11:00,28,101.4,101.435,101.4,101.4,7
20170301|2016-11-28 11:30,28,101.39,101.39,101.37,101.37,9
20170301|2016-11-28 12:00,28,101.3,101.32,101.3,101.32,13
20170301|2016-11-28 12:30,28,101.32,101.32,101.285,101.29,18
20170301|2016-11-28 13:00,28,101.245,101.265,101.245,101.255,3
20170301|2016-11-28 13:30,28,101.28,101.285,101.28,101.285,14
20170301|2016-11-28 14:00,28,101.28,101.28,101.28,101.28,1
20170301|2016-11-28 14:30,28,101.245,101.245,101.185,101.185,11
20170301|2016-11-28 15:00,28,101.22,101.22,101.19,101.19,25
20170301|2016-11-28 15:30,28,101.15,101.15,101.095,101.095,69
20170301|2016-11-28 19:00,29,101.2,101.255,101.2,101.21,24
20170301|2016-11-28 19:30,29,101.21,101.235,101.13,101.185,33
20170301|2016-11-28 20:00,29,101.18,101.23,101.17,101.215,29
20170301|2016-11-28 20:30,29,101.255,101.265,101.25,101.265,5
20170301|2016-11-28 21:00,29,101.25,101.345,101.25,101.345,31
20170301|2016-11-28 21:30,29,101.35,101.35,101.315,101.315,7
20170301|2016-11-28 22:00,29,101.3,101.3,101.28,101.28,2
20170301|2016-11-28 23:00,29,101.215,101.245,101.215,101.235,8
20170301|2016-11-28 23:30,29,101.235,101.235,101.2,101.21,81
20170301|2016-11-29 00:00,29,101.22,101.22,101.175,101.185,127
20170301|2016-11-29 00:30,29,101.18,101.23,101.18,101.215,203
20170301|2016-11-29 01:00,29,101.24,101.335,101.235,101.325,266
20170301|2016-11-29 01:30,29,101.33,101.35,101.265,101.265,75
20170301|2016-11-29 02:00,29,101.265,101.265,101.195,101.215,19
20170301|2016-11-29 02:30,29,101.23,101.38,101.23,101.365,29
20170301|2016-11-29 03:00,29,101.37,101.44,101.365,101.425,13
20170301|2016-11-29 03:30,29,101.375,101.375,101.27,101.295,10
20170301|2016-11-29 04:00,29,101.315,101.315,101.235,101.285,15
20170301|2016-11-29 04:30,29,101.255,101.325,101.235,101.235,6
20170301|2016-11-29 05:00,29,101.22,101.255,101.22,101.25,5
20170301|2016-11-29 05:30,29,101.26,101.295,101.245,101.295,14
20170301|2016-11-29 06:00,29,101.285,101.39,101.285,101.385,12
20170301|2016-11-29 06:30,29,101.4,101.45,101.4,101.4,34
20170301|2016-11-29 07:00,29,101.4,101.485,101.4,101.46,22
20170301|2016-11-29 07:30,29,101.465,101.59,101.385,101.485,73
20170301|2016-11-29 08:00,29,101.51,101.525,101.29,101.335,41
20170301|2016-11-29 08:30,29,101.395,101.395,101.18,101.245,84
20170301|2016-11-29 09:00,29,101.3,101.32,101.06,101.11,188
20170301|2016-11-29 09:30,29,101.15,101.15,100.995,101.1,64
20170301|2016-11-29 10:00,29,101.11,101.2,101.11,101.2,161
20170301|2016-11-29 10:30,29,101.225,101.225,101.14,101.14,174
20170301|2016-11-29 11:00,29,101.06,101.095,100.965,101.015,63
20170301|2016-11-29 11:30,29,101.045,101.045,100.99,100.99,3
20170301|2016-11-29 12:00,29,101.025,101.025,100.9,100.935,59
20170301|2016-11-29 12:30,29,100.915,100.915,100.915,100.915,1
20170301|2016-11-29 13:00,29,100.875,100.945,100.85,100.945,17
20170301|2016-11-29 13:30,29,100.9,100.9,100.87,100.87,3
20170301|2016-11-29 14:00,29,100.89,100.9,100.89,100.9,2
20170301|2016-11-29 15:00,29,100.91,100.91,100.9,100.9,4
20170301|2016-11-29 19:00,30,100.88,100.955,100.88,100.945,33
20170301|2016-11-29 19:30,30,100.93,100.93,100.86,100.86,65
20170301|2016-11-29 20:00,30,100.88,100.885,100.845,100.87,33
20170301|2016-11-29 20:30,30,100.945,100.99,100.93,100.99,11
20170301|2016-11-29 21:00,30,101.025,101.095,100.99,101.095,169
20170301|2016-11-29 21:30,30,101.04,101.065,101.04,101.05,6
20170301|2016-11-29 22:00,30,101.035,101.125,101.035,101.105,13
20170301|2016-11-29 22:30,30,101.08,101.08,101.065,101.065,13
20170301|2016-11-29 23:00,30,101.06,101.095,101.045,101.045,561
20170301|2016-11-29 23:30,30,101.06,101.065,101.06,101.065,13
20170301|2016-11-30 00:00,30,101.115,101.115,101.045,101.045,25
20170301|2016-11-30 00:30,30,101.06,101.06,101.01,101.03,10
20170301|2016-11-30 01:00,30,101.115,101.125,101.07,101.07,37
20170301|2016-11-30 01:30,30,101.075,101.135,101.055,101.125,110
20170301|2016-11-30 02:00,30,101.14,101.16,101,101.04,19
20170301|2016-11-30 02:30,30,101.04,101.04,100.895,100.945,33
20170301|2016-11-30 03:00,30,100.91,101,100.87,101,39
20170301|2016-11-30 03:30,30,101.01,101.02,101.005,101.01,9
20170301|2016-11-30 04:00,30,101.005,101.02,100.985,100.995,40
20170301|2016-11-30 04:30,30,101.065,101.1,101,101.005,91
20170301|2016-11-30 05:00,30,100.975,100.975,100.94,100.96,5
20170301|2016-11-30 05:30,30,100.935,101.02,100.905,101.02,35
20170301|2016-11-30 06:00,30,101.025,101.18,101,101.155,21
20170301|2016-11-30 06:30,30,101.1,101.1,101.04,101.06,18
20170301|2016-11-30 07:00,30,101.085,101.235,101.085,101.175,120
20170301|2016-11-30 07:30,30,101.15,101.155,100.975,101.095,117
20170301|2016-11-30 08:00,30,101.12,101.48,101.12,101.305,389
20170301|2016-11-30 08:30,30,101.31,101.425,101.28,101.38,91
20170301|2016-11-30 09:00,30,101.4,101.515,101.39,101.435,82
20170301|2016-11-30 09:30,30,101.415,101.465,101.27,101.345,94
20170301|2016-11-30 10:00,30,101.38,101.775,101.38,101.65,409
20170301|2016-11-30 10:30,30,101.65,101.72,101.53,101.555,100
20170301|2016-11-30 11:00,30,101.595,101.595,101.53,101.53,33
20170301|2016-11-30 11:30,30,101.505,101.505,101.425,101.43,34
20170301|2016-11-30 12:00,30,101.465,101.52,101.465,101.515,81
20170301|2016-11-30 12:30,30,101.485,101.51,101.47,101.49,8
20170301|2016-11-30 13:00,30,101.44,101.48,101.415,101.48,8
20170301|2016-11-30 13:30,30,101.45,101.45,101.41,101.45,6
20170301|2016-11-30 14:00,30,101.41,101.42,101.385,101.42,3
20170301|2016-11-30 15:00,30,101.45,101.465,101.45,101.46,19
20170301|2016-11-30 15:30,30,101.505,101.505,101.505,101.505,1
20170301|2016-11-30 19:00,1,101.49,101.49,101.38,101.465,35
20170301|2016-11-30 19:30,1,101.485,101.5,101.47,101.47,5
20170301|2016-11-30 20:00,1,101.515,101.515,101.475,101.475,6
20170301|2016-11-30 20:30,1,101.475,101.475,101.41,101.41,14
20170301|2016-11-30 21:00,1,101.4,101.435,101.39,101.39,12
20170301|2016-11-30 21:30,1,101.37,101.405,101.37,101.405,7
20170301|2016-11-30 22:00,1,101.4,101.405,101.4,101.405,2
20170301|2016-11-30 22:30,1,101.405,101.405,101.405,101.405,3
20170301|2016-11-30 23:00,1,101.35,101.35,101.26,101.345,28
20170301|2016-11-30 23:30,1,101.33,101.34,101.27,101.28,37
20170301|2016-12-01 00:00,1,101.26,101.26,101.145,101.175,56
20170301|2016-12-01 00:30,1,101.155,101.24,101.155,101.24,13
20170301|2016-12-01 01:00,1,101.25,101.25,101.2,101.245,3
20170301|2016-12-01 01:30,1,101.22,101.32,101.21,101.32,14
20170301|2016-12-01 02:00,1,101.3,101.32,101.27,101.32,9
20170301|2016-12-01 02:30,1,101.38,101.4,101.31,101.4,100
20170301|2016-12-01 03:00,1,101.38,101.395,101.325,101.325,17
20170301|2016-12-01 03:30,1,101.35,101.37,101.155,101.175,41
20170301|2016-12-01 04:00,1,101.195,101.255,101.195,101.235,50
20170301|2016-12-01 04:30,1,101.22,101.275,101.215,101.255,11
20170301|2016-12-01 05:00,1,101.2,101.2,101.12,101.13,51
20170301|2016-12-01 05:30,1,101.17,101.19,101.17,101.19,11
20170301|2016-12-01 06:00,1,101.16,101.17,101.1,101.13,27
20170301|2016-12-01 06:30,1,101.13,101.2,101.11,101.2,17
20170301|2016-12-01 07:00,1,101.19,101.195,101.12,101.15,17
20170301|2016-12-01 07:30,1,101.13,101.13,101.03,101.03,65
20170301|2016-12-01 08:00,1,101.08,101.275,101.08,101.275,18
20170301|2016-12-01 08:30,1,101.285,101.41,101.25,101.395,78
20170301|2016-12-01 09:00,1,101.395,101.45,101.3,101.375,57
20170301|2016-12-01 09:30,1,101.365,101.425,101.195,101.195,83
20170301|2016-12-01 10:00,1,101.215,101.27,101.15,101.18,51
20170301|2016-12-01 10:30,1,101.14,101.195,101.13,101.155,8
20170301|2016-12-01 11:00,1,101.115,101.21,101.115,101.21,16
20170301|2016-12-01 11:30,1,101.225,101.225,101.215,101.225,11
20170301|2016-12-01 12:00,1,101.185,101.185,101.125,101.16,30
20170301|2016-12-01 12:30,1,101.145,101.15,101.025,101.025,24
20170301|2016-12-01 13:00,1,101.025,101.06,100.9,100.9,96
20170301|2016-12-01 13:30,1,100.92,101.015,100.92,101.01,20
20170301|2016-12-01 14:00,1,101,101.035,101,101.035,7
20170301|2016-12-01 14:30,1,101.01,101.01,100.9,100.9,12
20170301|2016-12-01 15:00,1,100.905,100.915,100.845,100.905,27
20170301|2016-12-01 15:30,1,100.915,100.915,100.91,100.91,3
20170301|2016-12-01 19:00,2,100.86,100.88,100.76,100.835,324
20170301|2016-12-01 19:30,2,100.835,100.84,100.775,100.82,94
20170301|2016-12-01 20:00,2,100.83,100.83,100.8,100.805,18
20170301|2016-12-01 20:30,2,100.83,100.88,100.83,100.855,6
20170301|2016-12-01 21:00,2,100.83,100.84,100.82,100.83,43
20170301|2016-12-01 21:30,2,100.83,100.83,100.75,100.77,61
20170301|2016-12-01 22:00,2,100.755,100.755,100.695,100.695,184
20170301|2016-12-01 22:30,2,100.735,100.805,100.735,100.805,13
20170301|2016-12-01 23:00,2,100.77,100.77,100.76,100.77,6
20170301|2016-12-01 23:30,2,100.765,100.8,100.75,100.795,4
20170301|2016-12-02 00:00,2,100.77,100.78,100.735,100.77,18
20170301|2016-12-02 00:30,2,100.765,100.765,100.765,100.765,1
20170301|2016-12-02 01:00,2,100.79,100.805,100.79,100.805,16
20170301|2016-12-02 01:30,2,100.835,100.87,100.825,100.825,155
20170301|2016-12-02 02:00,2,100.8,100.82,100.79,100.81,11
20170301|2016-12-02 02:30,2,100.89,100.915,100.86,100.86,45
20170301|2016-12-02 03:00,2,100.835,100.875,100.825,100.825,99
20170301|2016-12-02 03:30,2,100.845,100.92,100.845,100.915,27
20170301|2016-12-02 04:00,2,100.94,101.005,100.94,100.995,61
20170301|2016-12-02 04:30,2,100.95,100.99,100.95,100.99,13
20170301|2016-12-02 05:00,2,100.94,100.98,100.925,100.95,30
20170301|2016-12-02 05:30,2,100.955,100.955,100.955,100.955,1
20170301|2016-12-02 06:00,2,100.935,100.95,100.92,100.94,9
20170301|2016-12-02 06:30,2,100.92,101.025,100.92,101.025,27
20170301|2016-12-02 07:00,2,101.025,101.025,100.895,100.91,143
20170301|2016-12-02 07:30,2,100.91,101.055,100.67,100.995,318
20170301|2016-12-02 08:00,2,101,101.005,100.765,100.815,65
20170301|2016-12-02 08:30,2,100.835,100.92,100.82,100.835,22
20170301|2016-12-02 09:00,2,100.825,100.825,100.65,100.7,164
20170301|2016-12-02 09:30,2,100.72,100.815,100.72,100.74,41
20170301|2016-12-02 10:00,2,100.71,100.725,100.64,100.715,32
20170301|2016-12-02 10:30,2,100.72,100.74,100.69,100.715,24
20170301|2016-12-02 11:00,2,100.725,100.735,100.65,100.65,13
20170301|2016-12-02 11:30,2,100.675,100.705,100.67,100.67,13
20170301|2016-12-02 12:00,2,100.69,100.695,100.64,100.665,52
20170301|2016-12-02 12:30,2,100.7,100.76,100.675,100.76,18
20170301|2016-12-02 13:00,2,100.725,100.77,100.725,100.73,10
20170301|2016-12-02 13:30,2,100.755,100.765,100.75,100.755,27
20170301|2016-12-02 14:00,2,100.745,100.75,100.69,100.69,15
20170301|2016-12-02 14:30,2,100.705,100.725,100.69,100.69,6
20170301|2016-12-02 15:00,2,100.675,100.675,100.63,100.635,33
20170301|2016-12-02 15:30,2,100.625,100.675,100.61,100.675,51
20170301|2016-12-04 17:00,5,101.1,101.71,101.1,101.46,283
20170301|2016-12-04 17:30,5,101.54,101.54,101.19,101.19,128
20170301|2016-12-04 18:00,5,101.33,101.395,101.13,101.38,310
20170301|2016-12-04 18:30,5,101.375,101.4,101.305,101.355,154
20170301|2016-12-04 19:00,5,101.36,101.43,101.28,101.28,471
20170301|2016-12-04 19:30,5,101.28,101.435,101.245,101.43,1780
20170301|2016-12-04 20:00,5,101.42,101.45,101.4,101.425,766
20170301|2016-12-04 20:30,5,101.42,101.45,101.385,101.415,200
20170301|2016-12-04 21:00,5,101.43,101.505,101.43,101.505,165
20170301|2016-12-04 21:30,5,101.46,101.465,101.41,101.41,16
20170301|2016-12-04 22:00,5,101.42,101.49,101.42,101.49,3
20170301|2016-12-04 22:30,5,101.42,101.42,101.405,101.415,7
20170301|2016-12-04 23:00,5,101.385,101.385,101.36,101.385,94
20170301|2016-12-04 23:30,5,101.325,101.345,101.3,101.3,15
20170301|2016-12-05 00:00,5,101.32,101.38,101.245,101.38,54
20170301|2016-12-05 00:30,5,101.35,101.35,101.3,101.315,29
20170301|2016-12-05 01:00,5,101.3,101.37,101.175,101.175,52
20170301|2016-12-05 01:30,5,101.18,101.18,101.005,101.175,157
20170301|2016-12-05 02:00,5,101.11,101.155,100.75,100.82,860
20170301|2016-12-05 02:30,5,100.815,100.845,100.72,100.83,847
20170301|2016-12-05 03:00,5,100.905,100.905,100.84,100.85,41
20170301|2016-12-05 03:30,5,100.835,100.91,100.75,100.895,55
20170301|2016-12-05 04:00,5,100.915,100.97,100.895,100.955,373
20170301|2016-12-05 04:30,5,100.945,100.945,100.835,100.84,124
20170301|2016-12-05 05:00,5,100.865,100.895,100.47,100.56,822
20170301|2016-12-05 05:30,5,100.55,100.55,100.36,100.55,317
20170301|2016-12-05 06:00,5,100.575,100.6,100.48,100.58,55
20170301|2016-12-05 06:30,5,100.6,100.655,100.55,100.55,365
20170301|2016-12-05 07:00,5,100.565,100.565,100.45,100.505,43
20170301|2016-12-05 07:30,5,100.555,100.625,100.55,100.575,88
20170301|2016-12-05 08:00,5,100.575,100.575,100.38,100.38,121
20170301|2016-12-05 08:30,5,100.385,100.405,100.29,100.32,1139
20170301|2016-12-05 09:00,5,100.32,100.395,100.29,100.35,873
20170301|2016-12-05 09:30,5,100.345,100.37,100.28,100.365,338
20170301|2016-12-05 10:00,5,100.385,100.385,100.3,100.33,426
20170301|2016-12-05 10:30,5,100.34,100.365,100.33,100.355,235
20170301|2016-12-05 11:00,5,100.335,100.345,100.22,100.225,346
20170301|2016-12-05 11:30,5,100.22,100.235,99.92,99.92,1923
20170301|2016-12-05 12:00,5,99.935,99.99,99.735,99.885,1538
20170301|2016-12-05 12:30,5,99.89,99.94,99.85,99.875,174
20170301|2016-12-05 13:00,5,99.86,99.945,99.81,99.945,58
20170301|2016-12-05 13:30,5,99.94,99.99,99.9,99.98,193
20170301|2016-12-05 14:00,5,99.98,100.03,99.975,100.01,119
20170301|2016-12-05 14:30,5,100.005,100.06,100.005,100.04,204
20170301|2016-12-05 15:00,5,100.015,100.045,100.015,100.045,6
20170301|2016-12-05 15:30,5,100.03,100.03,100.025,100.03,6
20170301|2016-12-05 19:00,6,100.08,100.08,100.015,100.065,62
20170301|2016-12-05 19:30,6,100.06,100.065,100.025,100.03,19
20170301|2016-12-05 20:00,6,100.02,100.035,100.01,100.035,33
20170301|2016-12-05 20:30,6,100.015,100.015,99.95,99.99,48
20170301|2016-12-05 21:00,6,100.005,100.01,99.995,100.01,15
20170301|2016-12-05 21:30,6,100.025,100.095,100.02,100.07,21
20170301|2016-12-05 22:00,6,100.08,100.08,100.07,100.07,4
20170301|2016-12-05 22:30,6,100.08,100.08,100.08,100.08,1
20170301|2016-12-05 23:00,6,100.085,100.085,100.07,100.07,4
20170301|2016-12-05 23:30,6,100.05,100.085,100.05,100.085,117
20170301|2016-12-06 00:00,6,100.085,100.175,100.085,100.165,163
20170301|2016-12-06 00:30,6,100.14,100.2,100.14,100.2,22
20170301|2016-12-06 01:00,6,100.19,100.2,100.07,100.07,35
20170301|2016-12-06 01:30,6,100.07,100.075,99.975,100,118
20170301|2016-12-06 02:00,6,100.01,100.025,99.88,99.95,178
20170301|2016-12-06 02:30,6,99.935,99.97,99.89,99.97,55
20170301|2016-12-06 03:00,6,99.955,99.995,99.885,99.995,70
20170301|2016-12-06 03:30,6,100.03,100.035,99.985,99.985,12
20170301|2016-12-06 04:00,6,100.05,100.05,99.995,99.995,15
20170301|2016-12-06 04:30,6,99.965,100,99.965,100,79
20170301|2016-12-06 05:00,6,100.01,100.025,100.01,100.025,12
20170301|2016-12-06 05:30,6,100.1,100.225,100.1,100.19,167
20170301|2016-12-06 06:00,6,100.19,100.2,100.16,100.195,25
20170301|2016-12-06 06:30,6,100.205,100.215,100.08,100.17,182
20170301|2016-12-06 07:00,6,100.215,100.24,100.15,100.15,79
20170301|2016-12-06 07:30,6,100.205,100.235,100.135,100.225,123
20170301|2016-12-06 08:00,6,100.21,100.31,100.195,100.25,98
20170301|2016-12-06 08:30,6,100.2,100.24,100.16,100.23,70
20170301|2016-12-06 09:00,6,100.255,100.315,100.14,100.145,54
20170301|2016-12-06 09:30,6,100.18,100.29,100.125,100.29,27
20170301|2016-12-06 10:00,6,100.245,100.3,100.245,100.3,6
20170301|2016-12-06 10:30,6,100.255,100.31,100.2,100.31,18
20170301|2016-12-06 11:00,6,100.34,100.485,100.34,100.47,157
20170301|2016-12-06 11:30,6,100.46,100.475,100.405,100.41,26
20170301|2016-12-06 12:00,6,100.41,100.415,100.38,100.415,25
20170301|2016-12-06 12:30,6,100.435,100.475,100.435,100.445,16
20170301|2016-12-06 13:00,6,100.425,100.425,100.395,100.41,52
20170301|2016-12-06 13:30,6,100.385,100.405,100.38,100.405,11
20170301|2016-12-06 14:00,6,100.38,100.4,100.38,100.4,6
20170301|2016-12-06 14:30,6,100.395,100.405,100.395,100.405,8
20170301|2016-12-06 15:30,6,100.375,100.38,100.375,100.38,20
20170301|2016-12-06 19:00,7,100.44,100.46,100.415,100.425,41
20170301|2016-12-06 19:30,7,100.4,100.4,100.345,100.345,32
20170301|2016-12-06 20:00,7,100.4,100.4,100.355,100.38,359
20170301|2016-12-06 20:30,7,100.395,100.435,100.395,100.415,360
20170301|2016-12-06 21:00,7,100.4,100.4,100.36,100.365,14
20170301|2016-12-06 21:30,7,100.39,100.39,100.39,100.39,1
20170301|2016-12-06 22:00,7,100.39,100.4,100.39,100.4,8
20170301|2016-12-06 22:30,7,100.39,100.39,100.39,100.39,1
20170301|2016-12-06 23:30,7,100.43,100.435,100.415,100.415,6
20170301|2016-12-07 00:00,7,100.425,100.425,100.375,100.375,3
20170301|2016-12-07 00:30,7,100.455,100.475,100.45,100.465,5
20170301|2016-12-07 01:00,7,100.45,100.475,100.435,100.435,24
20170301|2016-12-07 01:30,7,100.43,100.495,100.41,100.495,10
20170301|2016-12-07 02:00,7,100.485,100.49,100.38,100.41,341
20170301|2016-12-07 02:30,7,100.42,100.42,100.36,100.375,97
20170301|2016-12-07 03:00,7,100.37,100.4,100.365,100.395,30
20170301|2016-12-07 03:30,7,100.42,100.42,100.365,100.365,20
20170301|2016-12-07 04:00,7,100.43,100.475,100.405,100.405,10
20170301|2016-12-07 04:30,7,100.405,100.455,100.385,100.455,13
20170301|2016-12-07 05:00,7,100.455,100.455,100.415,100.415,3
20170301|2016-12-07 05:30,7,100.445,100.455,100.395,100.41,4
20170301|2016-12-07 06:00,7,100.44,100.44,100.38,100.38,7
20170301|2016-12-07 06:30,7,100.38,100.38,100.325,100.36,86
20170301|2016-12-07 07:00,7,100.37,100.375,100.365,100.375,5
20170301|2016-12-07 07:30,7,100.38,100.39,100.36,100.36,11
20170301|2016-12-07 08:00,7,100.375,100.38,100.28,100.28,48
20170301|2016-12-07 08:30,7,100.285,100.32,100.275,100.29,41
20170301|2016-12-07 09:00,7,100.295,100.31,100.1,100.1,116
20170301|2016-12-07 09:30,7,100.1,100.135,100.065,100.065,140
20170301|2016-12-07 10:00,7,100.06,100.17,100.06,100.155,20
20170301|2016-12-07 10:30,7,100.18,100.195,100.095,100.095,22
20170301|2016-12-07 11:00,7,100.155,100.185,100.155,100.185,4
20170301|2016-12-07 11:30,7,100.17,100.255,100.155,100.235,30
20170301|2016-12-07 12:00,7,100.215,100.215,100.17,100.205,13
20170301|2016-12-07 12:30,7,100.15,100.205,100.15,100.205,36
20170301|2016-12-07 13:00,7,100.18,100.185,100.165,100.185,12
20170301|2016-12-07 13:30,7,100.19,100.19,100.13,100.145,28
20170301|2016-12-07 14:00,7,100.15,100.15,100.09,100.095,51
20170301|2016-12-07 14:30,7,100.11,100.115,100.075,100.105,23
20170301|2016-12-07 15:00,7,100.1,100.125,100.1,100.125,12
20170301|2016-12-07 15:30,7,100.14,100.17,100.14,100.15,10
20170301|2016-12-07 19:00,8,100.13,100.15,100.09,100.15,56
20170301|2016-12-07 19:30,8,100.155,100.16,100.045,100.045,114
20170301|2016-12-07 20:00,8,100.03,100.065,100,100.035,212
20170301|2016-12-07 20:30,8,100.045,100.06,99.965,100,35
20170301|2016-12-07 21:00,8,99.955,99.955,99.895,99.935,113
20170301|2016-12-07 21:30,8,99.925,99.925,99.875,99.91,151
20170301|2016-12-07 22:00,8,99.93,99.975,99.93,99.95,21
20170301|2016-12-07 22:30,8,99.98,99.99,99.935,99.975,23
20170301|2016-12-07 23:00,8,99.96,99.965,99.925,99.96,25
20170301|2016-12-07 23:30,8,99.95,100.01,99.95,99.985,83
20170301|2016-12-08 00:00,8,100,100.02,100,100,81
20170301|2016-12-08 00:30,8,100.03,100.045,100.015,100.04,51
20170301|2016-12-08 01:00,8,100.045,100.075,100.035,100.04,111
20170301|2016-12-08 01:30,8,100.045,100.055,100.025,100.05,30
20170301|2016-12-08 02:00,8,100.07,100.09,99.99,99.995,53
20170301|2016-12-08 02:30,8,99.975,99.975,99.855,99.865,328
20170301|2016-12-08 03:00,8,99.86,99.875,99.805,99.82,63
20170301|2016-12-08 03:30,8,99.825,99.85,99.78,99.8,66
20170301|2016-12-08 04:00,8,99.78,99.83,99.78,99.82,14
20170301|2016-12-08 04:30,8,99.855,99.86,99.795,99.805,8
20170301|2016-12-08 05:00,8,99.805,99.855,99.795,99.855,30
20170301|2016-12-08 05:30,8,99.855,99.905,99.84,99.9,58
20170301|2016-12-08 06:00,8,99.87,99.88,99.845,99.85,25
20170301|2016-12-08 06:30,8,99.815,100.21,99.25,100.185,785
20170301|2016-12-08 07:00,8,100.18,100.325,100.055,100.225,785
20170301|2016-12-08 07:30,8,100.245,100.925,100.205,100.755,883
20170301|2016-12-08 08:00,8,100.74,101,100.59,100.78,597
20170301|2016-12-08 08:30,8,100.795,100.985,100.635,100.96,396
20170301|2016-12-08 09:00,8,100.985,101.05,100.88,101.05,1029
20170301|2016-12-08 09:30,8,101.035,101.145,100.975,101.09,481
20170301|2016-12-08 10:00,8,101.1,101.155,101.03,101.03,242
20170301|2016-12-08 10:30,8,101.025,101.12,100.945,100.975,101
20170301|2016-12-08 11:00,8,101.005,101.08,100.965,101.08,52
20170301|2016-12-08 11:30,8,101.06,101.15,101.045,101.105,104
20170301|2016-12-08 12:00,8,101.09,101.09,101.02,101.035,15
20170301|2016-12-08 12:30,8,101.07,101.12,101.02,101.12,28
20170301|2016-12-08 13:00,8,101.11,101.135,101.075,101.075,10
20170301|2016-12-08 13:30,8,101.08,101.08,100.985,101.01,36
20170301|2016-12-08 14:00,8,101.015,101.015,100.96,100.965,24
20170301|2016-12-08 14:30,8,101.005,101.01,101,101.005,9
20170301|2016-12-08 15:00,8,101.01,101.01,100.995,100.995,18
20170301|2016-12-08 15:30,8,100.995,101.015,100.995,101.015,11
20170301|2016-12-08 19:00,9,101.015,101.045,101,101.025,176
20170301|2016-12-08 19:30,9,101.025,101.22,101.025,101.22,405
20170301|2016-12-08 20:00,9,101.23,101.23,101.18,101.18,120
20170301|2016-12-08 20:30,9,101.175,101.175,101.115,101.145,55
20170301|2016-12-08 21:00,9,101.145,101.175,101.14,101.17,27
20170301|2016-12-08 21:30,9,101.16,101.16,101.08,101.08,25
20170301|2016-12-08 22:00,9,101.115,101.115,101.085,101.105,85
20170301|2016-12-08 22:30,9,101.1,101.11,101.1,101.11,5
20170301|2016-12-08 23:00,9,101.09,101.09,101.05,101.05,37
20170301|2016-12-08 23:30,9,101.03,101.06,101.03,101.055,30
20170301|2016-12-09 00:00,9,101.02,101.045,101,101.025,33
20170301|2016-12-09 00:30,9,101.01,101.025,101.01,101.025,2
20170301|2016-12-09 01:00,9,101.05,101.06,100.965,100.965,32
20170301|2016-12-09 01:30,9,101.005,101.09,100.97,101.055,14
20170301|2016-12-09 02:00,9,101.035,101.115,101.035,101.06,115
20170301|2016-12-09 02:30,9,101.07,101.075,101.035,101.06,28
20170301|2016-12-09 03:00,9,101,101.055,100.985,101.055,27
20170301|2016-12-09 03:30,9,101.035,101.035,100.955,100.955,30
20170301|2016-12-09 04:00,9,100.955,101.04,100.955,101.035,20
20170301|2016-12-09 04:30,9,101.03,101.035,101.03,101.035,19
20170301|2016-12-09 05:00,9,101.055,101.185,101.055,101.165,105
20170301|2016-12-09 05:30,9,101.185,101.355,101.145,101.32,134
20170301|2016-12-09 06:00,9,101.32,101.46,101.295,101.46,125
20170301|2016-12-09 06:30,9,101.455,101.525,101.435,101.525,263
20170301|2016-12-09 07:00,9,101.525,101.53,101.28,101.28,157
20170301|2016-12-09 07:30,9,101.265,101.395,101.265,101.34,611
20170301|2016-12-09 08:00,9,101.335,101.425,101.325,101.395,275
20170301|2016-12-09 08:30,9,101.375,101.47,101.35,101.47,27
20170301|2016-12-09 09:00,9,101.5,101.59,101.49,101.55,256
20170301|2016-12-09 09:30,9,101.565,101.625,101.52,101.62,233
20170301|2016-12-09 10:00,9,101.62,101.635,101.545,101.585,145
20170301|2016-12-09 10:30,9,101.59,101.59,101.525,101.575,40
20170301|2016-12-09 11:00,9,101.575,101.655,101.57,101.625,46
20170301|2016-12-09 11:30,9,101.63,101.63,101.59,101.6,32
20170301|2016-12-09 12:00,9,101.585,101.6,101.55,101.565,25
20170301|2016-12-09 12:30,9,101.57,101.595,101.55,101.59,18
20170301|2016-12-09 13:00,9,101.57,101.58,101.545,101.57,20
20170301|2016-12-09 13:30,9,101.575,101.615,101.5,101.51,34
20170301|2016-12-09 14:00,9,101.525,101.545,101.505,101.525,16
20170301|2016-12-09 14:30,9,101.52,101.53,101.49,101.49,46
20170301|2016-12-09 15:00,9,101.49,101.54,101.49,101.53,22
20170301|2016-12-09 15:30,9,101.51,101.51,101.48,101.505,10
20170301|2016-12-11 17:00,12,101.58,101.6,101.55,101.6,33
20170301|2016-12-11 17:30,12,101.6,101.6,101.535,101.535,7
20170301|2016-12-11 18:00,12,101.565,101.65,101.555,101.65,175
20170301|2016-12-11 18:30,12,101.66,101.7,101.6,101.6,85
20170301|2016-12-11 19:00,12,101.57,101.6,101.505,101.505,99
20170301|2016-12-11 19:30,12,101.5,101.525,101.45,101.46,76
20170301|2016-12-11 20:00,12,101.465,101.48,101.435,101.44,163
20170301|2016-12-11 20:30,12,101.445,101.46,101.385,101.39,84
20170301|2016-12-11 21:00,12,101.39,101.415,101.36,101.415,58
20170301|2016-12-11 21:30,12,101.42,101.435,101.42,101.43,8
20170301|2016-12-11 22:00,12,101.43,101.47,101.41,101.47,107
20170301|2016-12-11 22:30,12,101.48,101.49,101.465,101.49,36
20170301|2016-12-11 23:00,12,101.49,101.49,101.465,101.47,40
20170301|2016-12-11 23:30,12,101.47,101.475,101.455,101.465,11
20170301|2016-12-12 00:00,12,101.46,101.52,101.46,101.5,26
20170301|2016-12-12 00:30,12,101.46,101.46,101.415,101.415,5
20170301|2016-12-12 01:00,12,101.44,101.475,101.435,101.455,147
20170301|2016-12-12 01:30,12,101.42,101.445,101.36,101.445,31
20170301|2016-12-12 02:00,12,101.44,101.475,101.375,101.45,38
20170301|2016-12-12 02:30,12,101.435,101.49,101.385,101.485,42
20170301|2016-12-12 03:00,12,101.47,101.47,101.285,101.31,124
20170301|2016-12-12 03:30,12,101.305,101.36,101.3,101.315,35
20170301|2016-12-12 04:00,12,101.295,101.295,101.23,101.265,254
20170301|2016-12-12 04:30,12,101.29,101.3,101.2,101.2,324
20170301|2016-12-12 05:00,12,101.215,101.215,101.15,101.15,101
20170301|2016-12-12 05:30,12,101.16,101.215,101.15,101.16,155
20170301|2016-12-12 06:00,12,101.15,101.245,101.14,101.245,201
20170301|2016-12-12 06:30,12,101.235,101.285,101.235,101.255,84
20170301|2016-12-12 07:00,12,101.25,101.27,101.07,101.09,223
20170301|2016-12-12 07:30,12,101.1,101.13,101,101.12,308
20170301|2016-12-12 08:00,12,101.12,101.145,100.935,101,418
20170301|2016-12-12 08:30,12,100.99,101.065,100.98,101.06,311
20170301|2016-12-12 09:00,12,101.045,101.14,101.04,101.1,101
20170301|2016-12-12 09:30,12,101.115,101.115,100.99,101.06,168
20170301|2016-12-12 10:00,12,101.115,101.21,101.115,101.16,79
20170301|2016-12-12 10:30,12,101.16,101.23,101.105,101.125,46
20170301|2016-12-12 11:00,12,101.1,101.12,100.845,100.87,355
20170301|2016-12-12 11:30,12,100.89,100.89,100.75,100.795,138
20170301|2016-12-12 12:00,12,100.8,100.865,100.79,100.825,41
20170301|2016-12-12 12:30,12,100.805,100.88,100.805,100.87,54
20170301|2016-12-12 13:00,12,100.865,100.89,100.83,100.89,55
20170301|2016-12-12 13:30,12,100.9,100.95,100.86,100.925,67
20170301|2016-12-12 14:00,12,100.925,100.96,100.905,100.91,32
20170301|2016-12-12 14:30,12,100.9,100.915,100.865,100.88,26
20170301|2016-12-12 15:00,12,100.88,100.905,100.88,100.895,24
20170301|2016-12-12 15:30,12,100.89,100.91,100.855,100.855,26
20170301|2016-12-12 19:00,13,100.875,100.895,100.83,100.89,252
20170301|2016-12-12 19:30,13,100.895,100.94,100.885,100.91,92
20170301|2016-12-12 20:00,13,100.91,100.935,100.89,100.92,56
20170301|2016-12-12 20:30,13,100.94,100.94,100.895,100.895,32
20170301|2016-12-12 21:00,13,100.895,100.9,100.875,100.89,20
20170301|2016-12-12 21:30,13,100.89,100.89,100.855,100.88,38
20170301|2016-12-12 22:00,13,100.895,100.91,100.88,100.88,12
20170301|2016-12-12 22:30,13,100.92,100.94,100.915,100.915,12
20170301|2016-12-12 23:00,13,100.91,100.91,100.89,100.9,30
20170301|2016-12-12 23:30,13,100.91,100.96,100.91,100.925,17
20170301|2016-12-13 00:00,13,100.96,100.965,100.92,100.92,17
20170301|2016-12-13 00:30,13,100.945,100.945,100.86,100.86,26
20170301|2016-12-13 01:00,13,100.885,100.885,100.815,100.885,111
20170301|2016-12-13 01:30,13,100.885,100.935,100.86,100.86,63
20170301|2016-12-13 02:00,13,100.905,101.02,100.905,100.985,61
20170301|2016-12-13 02:30,13,100.99,101.03,100.97,100.97,42
20170301|2016-12-13 03:00,13,100.98,101.045,100.98,101.01,425
20170301|2016-12-13 03:30,13,101.025,101.025,100.93,100.935,32
20170301|2016-12-13 04:00,13,100.96,101.035,100.955,101.035,75
20170301|2016-12-13 04:30,13,101.04,101.08,101.04,101.05,67
20170301|2016-12-13 05:00,13,101.02,101.06,101.02,101.06,30
20170301|2016-12-13 05:30,13,101.06,101.09,101.055,101.06,377
20170301|2016-12-13 06:00,13,101.07,101.07,100.965,101.02,113
20170301|2016-12-13 06:30,13,101.01,101.05,100.98,101.05,71
20170301|2016-12-13 07:00,13,101.04,101.045,100.915,100.915,97
20170301|2016-12-13 07:30,13,100.925,100.925,100.82,100.88,141
20170301|2016-12-13 08:00,13,100.87,100.96,100.86,100.95,131
20170301|2016-12-13 08:30,13,100.94,100.94,100.8,100.81,524
20170301|2016-12-13 09:00,13,100.8,100.91,100.74,100.895,567
20170301|2016-12-13 09:30,13,100.89,100.92,100.855,100.86,536
20170301|2016-12-13 10:00,13,100.875,100.88,100.68,100.78,694
20170301|2016-12-13 10:30,13,100.785,100.9,100.75,100.9,140
20170301|2016-12-13 11:00,13,100.905,100.995,100.88,100.955,256
20170301|2016-12-13 11:30,13,100.955,100.975,100.93,100.965,125
20170301|2016-12-13 12:00,13,100.975,100.98,100.92,100.97,68
20170301|2016-12-13 12:30,13,100.955,101.01,100.955,101.01,114
20170301|2016-12-13 13:00,13,101.015,101.035,100.975,101.025,78
20170301|2016-12-13 13:30,13,101.025,101.045,100.99,101,71
20170301|2016-12-13 14:00,13,100.99,101,100.915,100.95,49
20170301|2016-12-13 14:30,13,100.95,101.015,100.94,101.015,17
20170301|2016-12-13 15:00,13,101.015,101.03,100.99,100.995,26
20170301|2016-12-13 15:30,13,100.975,100.975,100.94,100.955,13
20170301|2016-12-13 19:00,14,100.95,100.985,100.925,100.98,31
20170301|2016-12-13 19:30,14,100.97,100.97,100.915,100.93,44
20170301|2016-12-13 20:00,14,100.935,100.94,100.88,100.9,39
20170301|2016-12-13 20:30,14,100.915,100.92,100.905,100.905,17
20170301|2016-12-13 21:00,14,100.91,100.94,100.91,100.94,7
20170301|2016-12-13 21:30,14,100.925,100.93,100.92,100.93,7
20170301|2016-12-13 22:00,14,100.915,100.915,100.91,100.91,4
20170301|2016-12-13 22:30,14,100.91,100.93,100.91,100.93,3
20170301|2016-12-13 23:00,14,100.935,100.935,100.915,100.915,27
20170301|2016-12-13 23:30,14,100.91,100.92,100.84,100.845,607
20170301|2016-12-14 00:00,14,100.85,100.855,100.82,100.835,660
20170301|2016-12-14 00:30,14,100.815,100.82,100.77,100.82,58
20170301|2016-12-14 01:00,14,100.805,100.81,100.745,100.75,74
20170301|2016-12-14 01:30,14,100.735,100.765,100.655,100.76,206
20170301|2016-12-14 02:00,14,100.77,100.945,100.76,100.915,372
20170301|2016-12-14 02:30,14,100.945,101.02,100.92,100.945,174
20170301|2016-12-14 03:00,14,100.92,100.965,100.92,100.96,32
20170301|2016-12-14 03:30,14,100.955,100.98,100.915,100.94,56
20170301|2016-12-14 04:00,14,100.94,100.955,100.89,100.925,29
20170301|2016-12-14 04:30,14,100.88,100.88,100.825,100.825,117
20170301|2016-12-14 05:00,14,100.825,100.86,100.825,100.86,33
20170301|2016-12-14 05:30,14,100.84,100.875,100.77,100.795,73
20170301|2016-12-14 06:00,14,100.78,100.805,100.745,100.805,95
20170301|2016-12-14 06:30,14,100.8,100.82,100.73,100.82,156
20170301|2016-12-14 07:00,14,100.8,100.82,100.765,100.785,143
20170301|2016-12-14 07:30,14,100.75,100.805,100.66,100.78,491
20170301|2016-12-14 08:00,14,100.785,100.855,100.715,100.81,111
20170301|2016-12-14 08:30,14,100.8,100.825,100.755,100.81,260
20170301|2016-12-14 09:00,14,100.82,100.82,100.66,100.675,152
20170301|2016-12-14 09:30,14,100.67,100.75,100.635,100.75,482
20170301|2016-12-14 10:00,14,100.74,100.745,100.655,100.725,356
20170301|2016-12-14 10:30,14,100.705,100.735,100.68,100.71,47
20170301|2016-12-14 11:00,14,100.71,100.78,100.71,100.745,94
20170301|2016-12-14 11:30,14,100.73,100.785,100.665,100.765,140
20170301|2016-12-14 12:00,14,100.775,100.875,100.775,100.845,197
20170301|2016-12-14 12:30,14,100.845,100.96,100.775,100.805,337
20170301|2016-12-14 13:00,14,100.91,101.67,100.91,101.455,3657
20170301|2016-12-14 13:30,14,101.445,101.745,101.385,101.725,2193
20170301|2016-12-14 14:00,14,101.725,101.995,101.7,101.985,1821
20170301|2016-12-14 14:30,14,101.99,102.305,101.96,102.055,2459
20170301|2016-12-14 15:00,14,102.05,102.125,102.015,102.06,445
20170301|2016-12-14 15:30,14,102.045,102.05,101.96,101.995,283
20170301|2016-12-14 19:00,15,102.445,102.555,102.305,102.315,1706
20170301|2016-12-14 19:30,15,102.315,102.38,102.175,102.185,787
20170301|2016-12-14 20:00,15,102.195,102.215,102.11,102.125,1302
20170301|2016-12-14 20:30,15,102.13,102.17,102.1,102.14,276
20170301|2016-12-14 21:00,15,102.145,102.235,102.135,102.22,282
20170301|2016-12-14 21:30,15,102.235,102.26,102.175,102.185,199
20170301|2016-12-14 22:00,15,102.175,102.2,102.115,102.185,208
20170301|2016-12-14 22:30,15,102.2,102.22,102.18,102.2,171
20170301|2016-12-14 23:00,15,102.2,102.24,102.19,102.235,106
20170301|2016-12-14 23:30,15,102.23,102.29,102.225,102.26,327
20170301|2016-12-15 00:00,15,102.255,102.275,102.19,102.235,279
20170301|2016-12-15 00:30,15,102.235,102.395,102.225,102.385,257
20170301|2016-12-15 01:00,15,102.385,102.46,102.32,102.355,909
20170301|2016-12-15 01:30,15,102.355,102.53,102.35,102.425,1593
20170301|2016-12-15 02:00,15,102.425,102.53,102.365,102.5,1144
20170301|2016-12-15 02:30,15,102.5,102.535,102.29,102.295,1754
20170301|2016-12-15 03:00,15,102.295,102.445,102.295,102.38,635
20170301|2016-12-15 03:30,15,102.375,102.425,102.31,102.39,525
20170301|2016-12-15 04:00,15,102.4,102.575,102.4,102.575,1572
20170301|2016-12-15 04:30,15,102.57,102.65,102.565,102.63,1673
20170301|2016-12-15 05:00,15,102.635,102.955,102.59,102.905,2783
20170301|2016-12-15 05:30,15,102.905,103.13,102.885,103.09,3656
20170301|2016-12-15 06:00,15,103.08,103.145,102.875,102.905,2921
20170301|2016-12-15 06:30,15,102.91,103.09,102.91,103.09,859
20170301|2016-12-15 07:00,15,103.09,103.22,102.98,103.045,2399
20170301|2016-12-15 07:30,15,103.09,103.3,102.875,102.875,2242
20170301|2016-12-15 08:00,15,102.875,102.99,102.795,102.875,2181
20170301|2016-12-15 08:30,15,102.885,103.03,102.84,103.02,2827
20170301|2016-12-15 09:00,15,103.025,103.265,103.025,103.145,4450
20170301|2016-12-15 09:30,15,103.14,103.225,103.06,103.21,2620
20170301|2016-12-15 10:00,15,103.2,103.335,103.185,103.3,2956
20170301|2016-12-15 10:30,15,103.3,103.535,103.255,103.46,3047
20170301|2016-12-15 11:00,15,103.46,103.46,103.255,103.26,1104
20170301|2016-12-15 11:30,15,103.265,103.29,103.05,103.085,2007
20170301|2016-12-15 12:00,15,103.085,103.16,103.045,103.08,614
20170301|2016-12-15 12:30,15,103.085,103.14,102.995,103.005,873
20170301|2016-12-15 13:00,15,103.015,103.075,102.97,103.01,694
20170301|2016-12-15 13:30,15,103.005,103.05,102.945,103,1353
20170301|2016-12-15 14:00,15,103.005,103.185,103.005,103.155,805
20170301|2016-12-15 14:30,15,103.155,103.175,103.05,103.12,524
20170301|2016-12-15 15:00,15,103.125,103.16,103.105,103.145,152
20170301|2016-12-15 15:30,15,103.145,103.145,103.09,103.125,127
20170301|2016-12-15 19:00,16,103.14,103.195,103.1,103.145,285
20170301|2016-12-15 19:30,16,103.145,103.15,103.06,103.12,184
20170301|2016-12-15 20:00,16,103.125,103.125,103.065,103.065,71
20170301|2016-12-15 20:30,16,103.06,103.09,103.045,103.05,117
20170301|2016-12-15 21:00,16,103.06,103.07,103.03,103.05,131
20170301|2016-12-15 21:30,16,103.045,103.05,103.02,103.035,78
20170301|2016-12-15 22:00,16,103.04,103.045,103,103.01,215
20170301|2016-12-15 22:30,16,103.005,103.065,103.005,103.05,381
20170301|2016-12-15 23:00,16,103.045,103.08,103.045,103.07,59
20170301|2016-12-15 23:30,16,103.07,103.07,102.94,102.985,595
20170301|2016-12-16 00:00,16,102.98,102.98,102.85,102.86,1888
20170301|2016-12-16 00:30,16,102.86,102.935,102.835,102.89,769
20170301|2016-12-16 01:00,16,102.89,102.94,102.87,102.915,367
20170301|2016-12-16 01:30,16,102.91,102.925,102.805,102.82,1214
20170301|2016-12-16 02:00,16,102.83,102.975,102.805,102.905,569
20170301|2016-12-16 02:30,16,102.905,102.955,102.905,102.955,299
20170301|2016-12-16 03:00,16,102.95,103.01,102.92,102.96,633
20170301|2016-12-16 03:30,16,102.96,102.96,102.735,102.765,1152
20170301|2016-12-16 04:00,16,102.78,102.8,102.68,102.755,1120
20170301|2016-12-16 04:30,16,102.75,102.835,102.675,102.805,1498
20170301|2016-12-16 05:00,16,102.795,102.85,102.775,102.84,482
20170301|2016-12-16 05:30,16,102.845,102.93,102.845,102.87,522
20170301|2016-12-16 06:00,16,102.875,102.875,102.765,102.78,448
20170301|2016-12-16 06:30,16,102.78,102.935,102.695,102.93,923
20170301|2016-12-16 07:00,16,102.935,102.99,102.89,102.965,979
20170301|2016-12-16 07:30,16,102.96,102.96,102.79,102.89,1235
20170301|2016-12-16 08:00,16,102.89,103.105,102.89,103.095,2907
20170301|2016-12-16 08:30,16,103.09,103.14,103.005,103.035,1695
20170301|2016-12-16 09:00,16,103.025,103.06,102.945,103.05,1496
20170301|2016-12-16 09:30,16,103.05,103.21,103.05,103.125,3047
20170301|2016-12-16 10:00,16,103.125,103.13,102.67,102.745,3983
20170301|2016-12-16 10:30,16,102.74,102.895,102.545,102.715,4537
20170301|2016-12-16 11:00,16,102.705,102.75,102.65,102.695,1880
20170301|2016-12-16 11:30,16,102.695,102.74,102.61,102.735,1823
20170301|2016-12-16 12:00,16,102.735,102.785,102.68,102.725,1469
20170301|2016-12-16 12:30,16,102.73,102.825,102.73,102.765,681
20170301|2016-12-16 13:00,16,102.77,102.875,102.73,102.84,1363
20170301|2016-12-16 13:30,16,102.845,102.935,102.81,102.915,946
20170301|2016-12-16 14:00,16,102.92,102.94,102.865,102.885,369
20170301|2016-12-16 14:30,16,102.885,102.895,102.815,102.825,544
20170301|2016-12-16 15:00,16,102.825,102.83,102.785,102.825,116
20170301|2016-12-16 15:30,16,102.83,102.83,102.75,102.81,96
20170301|2016-12-18 17:00,19,102.82,102.83,102.705,102.755,89
20170301|2016-12-18 17:30,19,102.755,102.77,102.75,102.77,26
20170301|2016-12-18 18:00,19,102.785,102.8,102.67,102.7,110
20170301|2016-12-18 18:30,19,102.69,102.7,102.615,102.675,142
20170301|2016-12-18 19:00,19,102.7,102.7,102.61,102.63,222
20170301|2016-12-18 19:30,19,102.655,102.675,102.575,102.65,386
20170301|2016-12-18 20:00,19,102.655,102.67,102.605,102.66,189
20170301|2016-12-18 20:30,19,102.665,102.715,102.665,102.705,617
20170301|2016-12-18 21:00,19,102.705,102.745,102.7,102.73,364
20170301|2016-12-18 21:30,19,102.705,102.715,102.685,102.715,52
20170301|2016-12-18 22:00,19,102.69,102.7,102.65,102.685,115
20170301|2016-12-18 22:30,19,102.69,102.695,102.65,102.65,66
20170301|2016-12-18 23:00,19,102.64,102.67,102.61,102.67,59
20170301|2016-12-18 23:30,19,102.66,102.675,102.61,102.61,49
20170301|2016-12-19 00:00,19,102.605,102.68,102.595,102.665,180
20170301|2016-12-19 00:30,19,102.67,102.67,102.5,102.525,380
20170301|2016-12-19 01:00,19,102.525,102.645,102.515,102.605,473
20170301|2016-12-19 01:30,19,102.605,102.64,102.555,102.615,423
20170301|2016-12-19 02:00,19,102.62,102.685,102.6,102.655,448
20170301|2016-12-19 02:30,19,102.66,102.67,102.605,102.64,217
20170301|2016-12-19 03:00,19,102.65,102.675,102.6,102.645,366
20170301|2016-12-19 03:30,19,102.64,102.78,102.62,102.78,296
20170301|2016-12-19 04:00,19,102.79,102.83,102.76,102.79,453
20170301|2016-12-19 04:30,19,102.785,102.87,102.785,102.82,316
20170301|2016-12-19 05:00,19,102.815,102.875,102.805,102.86,403
20170301|2016-12-19 05:30,19,102.855,102.96,102.845,102.93,423
20170301|2016-12-19 06:00,19,102.935,102.97,102.89,102.955,405
20170301|2016-12-19 06:30,19,102.955,102.955,102.86,102.94,525
20170301|2016-12-19 07:00,19,102.94,103.06,102.885,103.035,918
20170301|2016-12-19 07:30,19,103.035,103.075,102.93,102.935,1136
20170301|2016-12-19 08:00,19,102.95,103,102.895,102.925,878
20170301|2016-12-19 08:30,19,102.93,102.955,102.85,102.94,748
20170301|2016-12-19 09:00,19,102.95,102.95,102.765,102.775,1051
20170301|2016-12-19 09:30,19,102.775,102.925,102.77,102.85,793
20170301|2016-12-19 10:00,19,102.855,102.865,102.685,102.705,970
20170301|2016-12-19 10:30,19,102.7,102.75,102.665,102.715,1111
20170301|2016-12-19 11:00,19,102.72,102.765,102.71,102.755,608
20170301|2016-12-19 11:30,19,102.745,102.79,102.74,102.74,350
20170301|2016-12-19 12:00,19,102.74,102.755,102.695,102.72,459
20170301|2016-12-19 12:30,19,102.735,103.04,102.735,102.935,1818
20170301|2016-12-19 13:00,19,102.93,103.075,102.91,103.075,2219
20170301|2016-12-19 13:30,19,103.07,103.155,103.06,103.085,1909
20170301|2016-12-19 14:00,19,103.085,103.11,103.04,103.075,468
20170301|2016-12-19 14:30,19,103.075,103.1,103.03,103.1,628
20170301|2016-12-19 15:00,19,103.1,103.15,103.085,103.125,203
20170301|2016-12-19 15:30,19,103.115,103.115,103.055,103.055,136
20170301|2016-12-19 19:00,20,103.09,103.13,103.03,103.085,625
20170301|2016-12-19 19:30,20,103.07,103.09,103.005,103.025,213
20170301|2016-12-19 20:00,20,103.02,103.03,102.985,103.03,175
20170301|2016-12-19 20:30,20,103.01,103.09,102.975,103.05,86
20170301|2016-12-19 21:00,20,103.05,103.115,103.015,103.02,190
20170301|2016-12-19 21:30,20,103.04,103.075,102.985,102.995,111
20170301|2016-12-19 22:00,20,103,103.105,103,103.1,64
20170301|2016-12-19 22:30,20,103.105,103.155,103.09,103.145,272
20170301|2016-12-19 23:00,20,103.14,103.22,103.135,103.16,486
20170301|2016-12-19 23:30,20,103.16,103.2,103.14,103.2,268
20170301|2016-12-20 00:00,20,103.2,103.345,103.2,103.32,1863
20170301|2016-12-20 00:30,20,103.315,103.385,103.305,103.31,362
20170301|2016-12-20 01:00,20,103.32,103.34,103.235,103.315,545
20170301|2016-12-20 01:30,20,103.305,103.33,103.23,103.295,456
20170301|2016-12-20 02:00,20,103.275,103.38,103.24,103.355,794
20170301|2016-12-20 02:30,20,103.355,103.39,103.335,103.35,331
20170301|2016-12-20 03:00,20,103.35,103.37,103.265,103.27,331
20170301|2016-12-20 03:30,20,103.275,103.355,103.275,103.34,250
20170301|2016-12-20 04:00,20,103.34,103.415,103.325,103.345,511
20170301|2016-12-20 04:30,20,103.34,103.365,103.3,103.315,224
20170301|2016-12-20 05:00,20,103.315,103.39,103.29,103.37,269
20170301|2016-12-20 05:30,20,103.365,103.38,103.33,103.38,130
20170301|2016-12-20 06:00,20,103.375,103.525,103.35,103.525,770
20170301|2016-12-20 06:30,20,103.525,103.625,103.51,103.575,2578
20170301|2016-12-20 07:00,20,103.575,103.595,103.51,103.57,1339
20170301|2016-12-20 07:30,20,103.56,103.6,103.47,103.485,1171
20170301|2016-12-20 08:00,20,103.485,103.57,103.485,103.525,632
20170301|2016-12-20 08:30,20,103.525,103.555,103.42,103.495,1455
20170301|2016-12-20 09:00,20,103.495,103.53,103.345,103.425,2687
20170301|2016-12-20 09:30,20,103.425,103.455,103.345,103.425,1929
20170301|2016-12-20 10:00,20,103.42,103.465,103.375,103.445,885
20170301|2016-12-20 10:30,20,103.455,103.455,103.235,103.275,1225
20170301|2016-12-20 11:00,20,103.29,103.3,103.215,103.275,638
20170301|2016-12-20 11:30,20,103.28,103.305,103.22,103.23,332
20170301|2016-12-20 12:00,20,103.23,103.275,103.13,103.27,796
20170301|2016-12-20 12:30,20,103.26,103.29,103.23,103.275,2456
20170301|2016-12-20 13:00,20,103.285,103.3,103.26,103.285,713
20170301|2016-12-20 13:30,20,103.28,103.32,103.245,103.29,684
20170301|2016-12-20 14:00,20,103.29,103.315,103.27,103.3,190
20170301|2016-12-20 14:30,20,103.3,103.315,103.25,103.28,394
20170301|2016-12-20 15:00,20,103.275,103.3,103.255,103.285,51
20170301|2016-12-20 15:30,20,103.285,103.29,103.25,103.265,135
20170301|2016-12-20 19:00,21,103.285,103.375,103.285,103.31,476
20170301|2016-12-20 19:30,21,103.305,103.33,103.215,103.215,126
20170301|2016-12-20 20:00,21,103.21,103.225,103.045,103.095,617
20170301|2016-12-20 20:30,21,103.095,103.155,103.08,103.12,176
20170301|2016-12-20 21:00,21,103.125,103.14,103.08,103.1,289
20170301|2016-12-20 21:30,21,103.11,103.15,103.085,103.12,96
20170301|2016-12-20 22:00,21,103.125,103.135,103.095,103.11,117
20170301|2016-12-20 22:30,21,103.09,103.095,103.03,103.07,242
20170301|2016-12-20 23:00,21,103.075,103.13,103.075,103.1,44
20170301|2016-12-20 23:30,21,103.095,103.18,103.07,103.175,391
20170301|2016-12-21 00:00,21,103.17,103.195,103.135,103.16,268
20170301|2016-12-21 00:30,21,103.145,103.155,103.055,103.085,250
20170301|2016-12-21 01:00,21,103.1,103.145,103.08,103.145,131
20170301|2016-12-21 01:30,21,103.105,103.165,103.095,103.155,160
20170301|2016-12-21 02:00,21,103.155,103.26,103.145,103.18,290
20170301|2016-12-21 02:30,21,103.185,103.26,103.18,103.22,366
20170301|2016-12-21 03:00,21,103.23,103.255,103.17,103.195,548
20170301|2016-12-21 03:30,21,103.2,103.235,103.17,103.21,211
20170301|2016-12-21 04:00,21,103.205,103.285,103.19,103.195,454
20170301|2016-12-21 04:30,21,103.205,103.215,103.125,103.125,383
20170301|2016-12-21 05:00,21,103.14,103.15,103.09,103.115,201
20170301|2016-12-21 05:30,21,103.11,103.15,103.095,103.11,208
20170301|2016-12-21 06:00,21,103.105,103.105,102.87,102.915,1306
20170301|2016-12-21 06:30,21,102.915,102.99,102.88,102.99,746
20170301|2016-12-21 07:00,21,102.995,103.005,102.89,102.925,641
20170301|2016-12-21 07:30,21,102.925,102.935,102.81,102.81,1044
20170301|2016-12-21 08:00,21,102.815,102.88,102.75,102.845,930
20170301|2016-12-21 08:30,21,102.835,102.855,102.765,102.825,929
20170301|2016-12-21 09:00,21,102.825,102.9,102.77,102.885,810
20170301|2016-12-21 09:30,21,102.885,102.97,102.78,102.965,879
20170301|2016-12-21 10:00,21,102.96,103.05,102.95,103.045,1818
20170301|2016-12-21 10:30,21,103.045,103.09,103,103.05,978
20170301|2016-12-21 11:00,21,103.055,103.07,102.95,102.98,1211
20170301|2016-12-21 11:30,21,102.985,103.05,102.985,103.03,500
20170301|2016-12-21 12:00,21,103.015,103.085,103.01,103.03,617
20170301|2016-12-21 12:30,21,103.035,103.06,103,103.045,629
20170301|2016-12-21 13:00,21,103.055,103.065,103.02,103.03,369
20170301|2016-12-21 13:30,21,103.03,103.035,103.015,103.035,449
20170301|2016-12-21 14:00,21,103.025,103.025,102.965,103.01,370
20170301|2016-12-21 14:30,21,103.02,103.02,102.98,102.99,347
20170301|2016-12-21 15:00,21,102.985,103.045,102.96,103.02,320
20170301|2016-12-21 15:30,21,103.02,103.06,103.02,103.025,160
20170301|2016-12-21 19:00,22,102.97,102.97,102.89,102.91,188
20170301|2016-12-21 19:30,22,102.895,102.955,102.865,102.91,235
20170301|2016-12-21 20:00,22,102.92,102.985,102.91,102.975,124
20170301|2016-12-21 20:30,22,102.97,102.97,102.94,102.945,53
20170301|2016-12-21 21:00,22,102.945,102.965,102.945,102.945,27
20170301|2016-12-21 21:30,22,102.94,102.95,102.885,102.92,103
20170301|2016-12-21 22:00,22,102.92,102.965,102.92,102.965,44
20170301|2016-12-21 22:30,22,102.97,102.985,102.96,102.965,71
20170301|2016-12-21 23:00,22,102.965,103.025,102.955,103,129
20170301|2016-12-21 23:30,22,103.005,103.005,102.97,102.98,78
20170301|2016-12-22 00:00,22,102.985,103.025,102.97,102.98,88
20170301|2016-12-22 00:30,22,102.98,102.995,102.91,102.925,196
20170301|2016-12-22 01:00,22,102.935,102.945,102.83,102.925,547
20170301|2016-12-22 01:30,22,102.925,102.975,102.91,102.975,207
20170301|2016-12-22 02:00,22,102.98,103.03,102.885,102.955,671
20170301|2016-12-22 02:30,22,102.965,102.98,102.88,102.975,341
20170301|2016-12-22 03:00,22,102.97,102.97,102.875,102.915,444
20170301|2016-12-22 03:30,22,102.92,103,102.905,102.985,278
20170301|2016-12-22 04:00,22,102.985,102.995,102.805,102.815,568
20170301|2016-12-22 04:30,22,102.83,102.855,102.795,102.82,248
20170301|2016-12-22 05:00,22,102.82,102.845,102.785,102.84,266
20170301|2016-12-22 05:30,22,102.84,102.97,102.84,102.95,430
20170301|2016-12-22 06:00,22,102.955,102.97,102.905,102.95,334
20170301|2016-12-22 06:30,22,102.945,103.005,102.925,102.94,327
20170301|2016-12-22 07:00,22,102.945,103.05,102.91,103.04,660
20170301|2016-12-22 07:30,22,103.035,103.15,102.96,103.09,1224
20170301|2016-12-22 08:00,22,103.09,103.105,102.865,102.895,1091
20170301|2016-12-22 08:30,22,102.89,102.955,102.855,102.895,1246
20170301|2016-12-22 09:00,22,102.91,102.91,102.59,102.675,3731
20170301|2016-12-22 09:30,22,102.685,102.93,102.665,102.89,2189
20170301|2016-12-22 10:00,22,102.89,102.95,102.87,102.925,1245
20170301|2016-12-22 10:30,22,102.93,102.995,102.905,102.93,1027
20170301|2016-12-22 11:00,22,102.935,103.08,102.93,103.025,822
20170301|2016-12-22 11:30,22,103.02,103.055,102.975,103.015,739
20170301|2016-12-22 12:00,22,103.02,103.03,102.975,103.01,464
20170301|2016-12-22 12:30,22,103.015,103.105,103.005,103.08,728
20170301|2016-12-22 13:00,22,103.08,103.12,103.08,103.105,311
20170301|2016-12-22 13:30,22,103.11,103.12,103.075,103.105,498
20170301|2016-12-22 14:00,22,103.105,103.125,103.075,103.08,189
20170301|2016-12-22 14:30,22,103.08,103.115,103.065,103.1,293
20170301|2016-12-22 15:00,22,103.1,103.1,103.065,103.075,76
20170301|2016-12-22 15:30,22,103.075,103.085,103.06,103.085,96
20170301|2016-12-22 19:00,23,103.095,103.095,103.02,103.04,512
20170301|2016-12-22 19:30,23,103.03,103.05,103.005,103.01,92
20170301|2016-12-22 20:00,23,103.01,103.02,102.995,103.015,63
20170301|2016-12-22 20:30,23,103.02,103.04,103.01,103.035,32
20170301|2016-12-22 21:00,23,103.035,103.045,103.035,103.045,13
20170301|2016-12-22 21:30,23,103.03,103.03,103.02,103.025,8
20170301|2016-12-22 22:00,23,103.03,103.03,103.025,103.03,10
20170301|2016-12-22 22:30,23,103.03,103.03,102.955,102.965,73
20170301|2016-12-22 23:00,23,102.975,102.995,102.965,102.98,47
20170301|2016-12-22 23:30,23,102.99,102.995,102.95,102.955,62
20170301|2016-12-23 00:00,23,102.96,102.98,102.925,102.945,111
20170301|2016-12-23 00:30,23,102.955,103.025,102.955,103.005,70
20170301|2016-12-23 01:00,23,103.005,103.005,102.975,102.99,98
20170301|2016-12-23 01:30,23,102.99,103.06,102.99,103.04,121
20170301|2016-12-23 02:00,23,103.055,103.065,103.03,103.05,237
20170301|2016-12-23 02:30,23,103.05,103.065,103,103.03,166
20170301|2016-12-23 03:00,23,103.02,103.045,102.99,102.995,178
20170301|2016-12-23 03:30,23,102.995,102.995,102.885,102.945,345
20170301|2016-12-23 04:00,23,102.95,102.99,102.91,102.98,145
20170301|2016-12-23 04:30,23,102.99,103.04,102.965,103.04,208
20170301|2016-12-23 05:00,23,103.045,103.08,102.99,103.01,181
20170301|2016-12-23 05:30,23,103,103.025,102.98,103,134
20170301|2016-12-23 06:00,23,102.995,103.035,102.96,102.985,302
20170301|2016-12-23 06:30,23,102.985,103.04,102.97,103.035,209
20170301|2016-12-23 07:00,23,103.03,103.115,103.025,103.1,553
20170301|2016-12-23 07:30,23,103.105,103.165,103.065,103.145,967
20170301|2016-12-23 08:00,23,103.145,103.205,103.12,103.12,884
20170301|2016-12-23 08:30,23,103.125,103.175,103.095,103.13,695
20170301|2016-12-23 09:00,23,103.13,103.17,102.995,103.01,1083
20170301|2016-12-23 09:30,23,103.01,103.06,102.86,102.92,1059
20170301|2016-12-23 10:00,23,102.92,103.025,102.915,103.01,800
20170301|2016-12-23 10:30,23,103.01,103.035,102.985,103.015,410
20170301|2016-12-23 11:00,23,103.01,103.04,102.985,102.99,337
20170301|2016-12-23 11:30,23,102.995,103.015,102.975,103,283
20170301|2016-12-23 12:00,23,103.005,103.04,102.98,103.03,384
20170301|2016-12-23 12:30,23,103.02,103.025,102.995,103.005,286
20170301|2016-12-23 13:00,23,103.01,103.02,103,103.005,60
20170301|2016-12-23 13:30,23,103.005,103.025,102.97,102.98,202
20170301|2016-12-23 14:00,23,102.99,103.035,102.985,103.015,156
20170301|2016-12-23 14:30,23,103.01,103.035,102.975,103.025,276
20170301|2016-12-23 15:00,23,103.025,103.03,102.99,102.995,43
20170301|2016-12-23 15:30,23,102.99,102.995,102.95,102.95,64
20170301|2016-12-26 19:00,27,103.055,103.08,102.98,103.06,647
20170301|2016-12-26 19:30,27,103.05,103.13,103.05,103.12,352
20170301|2016-12-26 20:00,27,103.12,103.135,103.1,103.115,171
20170301|2016-12-26 20:30,27,103.11,103.14,103.105,103.11,229
20170301|2016-12-26 21:00,27,103.105,103.13,103.095,103.125,190
20170301|2016-12-26 21:30,27,103.115,103.135,103.11,103.125,136
20170301|2016-12-26 22:00,27,103.125,103.14,103.095,103.095,32
20170301|2016-12-26 22:30,27,103.09,103.1,103.07,103.075,51
20170301|2016-12-26 23:00,27,103.085,103.095,103.075,103.085,40
20170301|2016-12-26 23:30,27,103.09,103.095,103.035,103.035,46
20170301|2016-12-27 00:00,27,103.04,103.055,103.01,103.015,64
20170301|2016-12-27 00:30,27,103.015,103.025,102.99,103.015,87
20170301|2016-12-27 01:00,27,103.015,103.07,103.01,103.05,160
20170301|2016-12-27 01:30,27,103.04,103.05,102.97,103.045,167
20170301|2016-12-27 02:00,27,103.04,103.05,103,103,285
20170301|2016-12-27 02:30,27,103,103.015,102.98,103.005,73
20170301|2016-12-27 03:00,27,103.005,103.01,102.98,103.01,79
20170301|2016-12-27 03:30,27,103.01,103.05,103.005,103.015,88
20170301|2016-12-27 04:00,27,103.01,103.05,102.98,103.04,147
20170301|2016-12-27 04:30,27,103.04,103.04,102.99,103.01,99
20170301|2016-12-27 05:00,27,103.01,103.035,103.005,103.005,80
20170301|2016-12-27 05:30,27,103.005,103.06,103.005,103.045,328
20170301|2016-12-27 06:00,27,103.05,103.13,103.045,103.13,194
20170301|2016-12-27 06:30,27,103.13,103.135,103.105,103.115,162
20170301|2016-12-27 07:00,27,103.12,103.12,103.08,103.1,218
20170301|2016-12-27 07:30,27,103.1,103.125,103.085,103.105,190
20170301|2016-12-27 08:00,27,103.115,103.12,103.055,103.055,341
20170301|2016-12-27 08:30,27,103.055,103.075,103.035,103.035,347
20170301|2016-12-27 09:00,27,103.045,103.07,103.025,103.035,475
20170301|2016-12-27 09:30,27,103.04,103.055,103.015,103.04,378
20170301|2016-12-27 10:00,27,103.04,103.055,102.995,103.015,685
20170301|2016-12-27 10:30,27,103.015,103.03,103.005,103.025,162
20170301|2016-12-27 11:00,27,103.025,103.03,103.015,103.025,174
20170301|2016-12-27 11:30,27,103.02,103.04,103.015,103.03,183
20170301|2016-12-27 12:00,27,103.015,103.055,103.015,103.05,204
20170301|2016-12-27 12:30,27,103.04,103.045,103.02,103.04,148
20170301|2016-12-27 13:00,27,103.04,103.045,103.005,103.015,175
20170301|2016-12-27 13:30,27,103.015,103.025,103,103.01,183
20170301|2016-12-27 14:00,27,103.015,103.035,103.01,103.02,70
20170301|2016-12-27 14:30,27,103.03,103.03,103.005,103.025,201
20170301|2016-12-27 15:00,27,103.02,103.025,103.005,103.025,60
20170301|2016-12-27 15:30,27,103.025,103.025,103,103,51
20170301|2016-12-27 19:00,28,102.98,102.985,102.91,102.915,259
20170301|2016-12-27 19:30,28,102.92,102.945,102.9,102.94,202
20170301|2016-12-27 20:00,28,102.95,102.965,102.925,102.93,83
20170301|2016-12-27 20:30,28,102.94,102.975,102.94,102.975,91
20170301|2016-12-27 21:00,28,102.975,102.975,102.935,102.955,55
20170301|2016-12-27 21:30,28,102.965,102.965,102.93,102.935,68
20170301|2016-12-27 22:00,28,102.935,102.945,102.92,102.925,50
20170301|2016-12-27 22:30,28,102.925,102.96,102.925,102.955,25
20170301|2016-12-27 23:00,28,102.945,102.955,102.905,102.905,36
20170301|2016-12-27 23:30,28,102.915,102.915,102.86,102.87,195
20170301|2016-12-28 00:00,28,102.875,102.9,102.865,102.895,154
20170301|2016-12-28 00:30,28,102.89,102.915,102.875,102.915,61
20170301|2016-12-28 01:00,28,102.925,102.96,102.925,102.945,398
20170301|2016-12-28 01:30,28,102.95,102.96,102.915,102.94,428
20170301|2016-12-28 02:00,28,102.94,103.07,102.94,103.065,333
20170301|2016-12-28 02:30,28,103.065,103.15,103.05,103.135,540
20170301|2016-12-28 03:00,28,103.14,103.175,103.095,103.145,510
20170301|2016-12-28 03:30,28,103.145,103.195,103.145,103.16,569
20170301|2016-12-28 04:00,28,103.155,103.17,103.12,103.17,179
20170301|2016-12-28 04:30,28,103.17,103.22,103.16,103.21,218
20170301|2016-12-28 05:00,28,103.22,103.35,103.18,103.325,971
20170301|2016-12-28 05:30,28,103.32,103.36,103.295,103.31,693
20170301|2016-12-28 06:00,28,103.305,103.44,103.305,103.425,602
20170301|2016-12-28 06:30,28,103.42,103.485,103.415,103.46,863
20170301|2016-12-28 07:00,28,103.46,103.48,103.41,103.44,626
20170301|2016-12-28 07:30,28,103.44,103.53,103.44,103.485,955
20170301|2016-12-28 08:00,28,103.49,103.505,103.455,103.455,591
20170301|2016-12-28 08:30,28,103.45,103.485,103.395,103.48,736
20170301|2016-12-28 09:00,28,103.48,103.51,103.365,103.425,1397
20170301|2016-12-28 09:30,28,103.43,103.45,103.385,103.425,917
20170301|2016-12-28 10:00,28,103.425,103.425,103.37,103.395,767
20170301|2016-12-28 10:30,28,103.4,103.445,103.365,103.44,412
20170301|2016-12-28 11:00,28,103.44,103.575,103.435,103.565,1303
20170301|2016-12-28 11:30,28,103.56,103.56,103.45,103.475,641
20170301|2016-12-28 12:00,28,103.465,103.48,103.36,103.36,877
20170301|2016-12-28 12:30,28,103.365,103.38,103.33,103.34,488
20170301|2016-12-28 13:00,28,103.35,103.37,103.25,103.28,905
20170301|2016-12-28 13:30,28,103.28,103.295,103.2,103.25,748
20170301|2016-12-28 14:00,28,103.25,103.275,103.165,103.2,435
20170301|2016-12-28 14:30,28,103.2,103.265,103.185,103.255,336
20170301|2016-12-28 15:00,28,103.265,103.265,103.205,103.225,57
20170301|2016-12-28 15:30,28,103.23,103.24,103.2,103.23,74
20170301|2016-12-28 19:00,29,103.195,103.21,103.11,103.125,420
20170301|2016-12-28 19:30,29,103.13,103.15,103.06,103.08,932
20170301|2016-12-28 20:00,29,103.08,103.085,103.05,103.07,208
20170301|2016-12-28 20:30,29,103.07,103.135,103.06,103.1,172
20170301|2016-12-28 21:00,29,103.09,103.11,103.06,103.065,598
20170301|2016-12-28 21:30,29,103.065,103.07,103.02,103.02,737
20170301|2016-12-28 22:00,29,103.02,103.02,102.885,102.885,1485
20170301|2016-12-28 22:30,29,102.88,102.915,102.865,102.91,1387
20170301|2016-12-28 23:00,29,102.91,102.925,102.845,102.86,346
20170301|2016-12-28 23:30,29,102.885,102.935,102.885,102.9,112
20170301|2016-12-29 00:00,29,102.895,102.94,102.89,102.93,785
20170301|2016-12-29 00:30,29,102.925,102.95,102.815,102.84,471
20170301|2016-12-29 01:00,29,102.845,102.89,102.815,102.86,788
20170301|2016-12-29 01:30,29,102.865,102.905,102.84,102.9,530
20170301|2016-12-29 02:00,29,102.9,102.905,102.865,102.89,266
20170301|2016-12-29 02:30,29,102.89,102.95,102.89,102.945,319
20170301|2016-12-29 03:00,29,102.94,102.945,102.845,102.895,577
20170301|2016-12-29 03:30,29,102.895,102.895,102.685,102.755,907
20170301|2016-12-29 04:00,29,102.765,102.775,102.71,102.75,378
20170301|2016-12-29 04:30,29,102.755,102.785,102.72,102.75,369
20170301|2016-12-29 05:00,29,102.75,102.825,102.72,102.82,160
20170301|2016-12-29 05:30,29,102.81,102.92,102.81,102.88,372
20170301|2016-12-29 06:00,29,102.88,102.9,102.825,102.885,2062
20170301|2016-12-29 06:30,29,102.88,103.015,102.875,103.005,2324
20170301|2016-12-29 07:00,29,103.01,103.03,102.95,103.015,1505
20170301|2016-12-29 07:30,29,103.01,103.04,102.895,102.91,1867
20170301|2016-12-29 08:00,29,102.91,103,102.91,103,453
20170301|2016-12-29 08:30,29,102.995,103.025,102.94,102.945,945
20170301|2016-12-29 09:00,29,102.94,102.97,102.895,102.93,693
20170301|2016-12-29 09:30,29,102.93,102.945,102.68,102.71,1587
20170301|2016-12-29 10:00,29,102.7,102.815,102.65,102.665,2042
20170301|2016-12-29 10:30,29,102.67,102.75,102.665,102.71,1298
20170301|2016-12-29 11:00,29,102.705,102.72,102.66,102.715,1018
20170301|2016-12-29 11:30,29,102.73,102.86,102.725,102.815,713
20170301|2016-12-29 12:00,29,102.82,102.825,102.735,102.75,499
20170301|2016-12-29 12:30,29,102.75,102.765,102.665,102.71,506
20170301|2016-12-29 13:00,29,102.71,102.74,102.665,102.67,445
20170301|2016-12-29 13:30,29,102.67,102.785,102.665,102.72,983
20170301|2016-12-29 14:00,29,102.72,102.745,102.69,102.7,267
20170301|2016-12-29 14:30,29,102.705,102.745,102.685,102.72,292
20170301|2016-12-29 15:00,29,102.72,102.73,102.695,102.7,39
20170301|2016-12-29 15:30,29,102.69,102.695,102.655,102.66,55
20170301|2016-12-29 19:00,30,102.24,102.24,102.05,102.2,2906
20170301|2016-12-29 19:30,30,102.2,102.27,102.17,102.27,745
20170301|2016-12-29 20:00,30,102.27,102.355,102.24,102.335,922
20170301|2016-12-29 20:30,30,102.33,102.39,102.305,102.375,408
20170301|2016-12-29 21:00,30,102.375,102.49,102.345,102.48,631
20170301|2016-12-29 21:30,30,102.48,102.5,102.42,102.42,475
20170301|2016-12-29 22:00,30,102.425,102.5,102.405,102.43,569
20170301|2016-12-29 22:30,30,102.435,102.46,102.4,102.42,156
20170301|2016-12-29 23:00,30,102.42,102.44,102.385,102.425,224
20170301|2016-12-29 23:30,30,102.43,102.43,102.34,102.355,257
20170301|2016-12-30 00:00,30,102.37,102.37,102.3,102.34,269
20170301|2016-12-30 00:30,30,102.325,102.485,102.3,102.45,562
20170301|2016-12-30 01:00,30,102.45,102.47,102.375,102.46,757
20170301|2016-12-30 01:30,30,102.45,102.63,102.43,102.625,834
20170301|2016-12-30 02:00,30,102.63,102.63,102.525,102.525,727
20170301|2016-12-30 02:30,30,102.515,102.53,102.455,102.505,399
20170301|2016-12-30 03:00,30,102.505,102.51,102.26,102.32,1405
20170301|2016-12-30 03:30,30,102.32,102.335,102.015,102.025,1352
20170301|2016-12-30 04:00,30,102.03,102.245,102.02,102.245,1138
20170301|2016-12-30 04:30,30,102.245,102.305,102.155,102.275,494
20170301|2016-12-30 05:00,30,102.28,102.34,102.265,102.29,444
20170301|2016-12-30 05:30,30,102.29,102.3,102.215,102.215,371
20170301|2016-12-30 06:00,30,102.22,102.27,102.125,102.26,436
20170301|2016-12-30 06:30,30,102.265,102.335,102.23,102.32,405
20170301|2016-12-30 07:00,30,102.31,102.355,102.255,102.295,932
20170301|2016-12-30 07:30,30,102.285,102.305,102.195,102.24,807
20170301|2016-12-30 08:00,30,102.245,102.295,102.155,102.27,920
20170301|2016-12-30 08:30,30,102.265,102.335,102.115,102.13,1541
20170301|2016-12-30 09:00,30,102.135,102.205,102.06,102.07,1599
20170301|2016-12-30 09:30,30,102.07,102.225,101.95,102.15,3856
20170301|2016-12-30 10:00,30,102.15,102.195,102.075,102.145,1944
20170301|2016-12-30 10:30,30,102.145,102.185,102.12,102.18,618
20170301|2016-12-30 11:00,30,102.18,102.28,102.16,102.275,1168
20170301|2016-12-30 11:30,30,102.27,102.335,102.2,102.2,1342
20170301|2016-12-30 12:00,30,102.21,102.34,102.2,102.34,1514
20170301|2016-12-30 12:30,30,102.345,102.365,102.3,102.345,804
20170301|2016-12-30 13:00,30,102.35,102.385,102.32,102.365,936
20170301|2016-12-30 13:30,30,102.365,102.365,102.26,102.27,1550
20170301|2016-12-30 14:00,30,102.275,102.32,102.275,102.305,497
20170301|2016-12-30 14:30,30,102.315,102.36,102.26,102.355,616
20170301|2016-12-30 15:00,30,102.36,102.44,102.35,102.41,388
20170301|2016-12-30 15:30,30,102.4,102.44,102.345,102.4,130
20170301|2017-01-02 19:00,3,102.815,102.85,102.73,102.74,809
20170301|2017-01-02 19:30,3,102.73,102.755,102.71,102.74,183
20170301|2017-01-02 20:00,3,102.735,102.76,102.725,102.75,213
20170301|2017-01-02 20:30,3,102.75,102.795,102.74,102.785,295
20170301|2017-01-02 21:00,3,102.785,102.785,102.705,102.71,632
20170301|2017-01-02 21:30,3,102.71,102.715,102.675,102.675,667
20170301|2017-01-02 22:00,3,102.675,102.69,102.665,102.67,99
20170301|2017-01-02 22:30,3,102.68,102.685,102.63,102.65,119
20170301|2017-01-02 23:00,3,102.645,102.68,102.625,102.665,87
20170301|2017-01-02 23:30,3,102.675,102.72,102.675,102.71,232
20170301|2017-01-03 00:00,3,102.71,102.71,102.655,102.665,112
20170301|2017-01-03 00:30,3,102.655,102.7,102.65,102.66,500
20170301|2017-01-03 01:00,3,102.665,102.91,102.66,102.9,2198
20170301|2017-01-03 01:30,3,102.905,102.94,102.88,102.9,2727
20170301|2017-01-03 02:00,3,102.9,103.105,102.855,103.07,2556
20170301|2017-01-03 02:30,3,103.065,103.16,102.99,103.11,876
20170301|2017-01-03 03:00,3,103.105,103.215,103.085,103.195,1180
20170301|2017-01-03 03:30,3,103.195,103.3,103.17,103.29,972
20170301|2017-01-03 04:00,3,103.295,103.33,103.195,103.235,728
20170301|2017-01-03 04:30,3,103.24,103.35,103.22,103.35,632
20170301|2017-01-03 05:00,3,103.355,103.45,103.325,103.45,1568
20170301|2017-01-03 05:30,3,103.45,103.475,103.355,103.355,726
20170301|2017-01-03 06:00,3,103.355,103.47,103.355,103.46,434
20170301|2017-01-03 06:30,3,103.46,103.51,103.395,103.405,919
20170301|2017-01-03 07:00,3,103.4,103.445,103.385,103.435,1130
20170301|2017-01-03 07:30,3,103.44,103.445,103.38,103.38,683
20170301|2017-01-03 08:00,3,103.39,103.455,103.37,103.37,625
20170301|2017-01-03 08:30,3,103.37,103.425,103.25,103.425,1594
20170301|2017-01-03 09:00,3,103.4,103.815,103.395,103.66,7328
20170301|2017-01-03 09:30,3,103.66,103.695,103.405,103.41,3636
20170301|2017-01-03 10:00,3,103.41,103.47,103.12,103.155,4787
20170301|2017-01-03 10:30,3,103.15,103.205,102.98,103.155,4750
20170301|2017-01-03 11:00,3,103.165,103.195,103.135,103.18,707
20170301|2017-01-03 11:30,3,103.175,103.175,103.045,103.055,1274
20170301|2017-01-03 12:00,3,103.06,103.08,103.01,103.06,1074
20170301|2017-01-03 12:30,3,103.05,103.165,103.03,103.16,1175
20170301|2017-01-03 13:00,3,103.165,103.225,103.16,103.22,1096
20170301|2017-01-03 13:30,3,103.22,103.24,103.185,103.205,749
20170301|2017-01-03 14:00,3,103.205,103.255,103.15,103.155,789
20170301|2017-01-03 14:30,3,103.16,103.28,103.15,103.27,615
20170301|2017-01-03 15:00,3,103.275,103.285,103.235,103.25,82
20170301|2017-01-03 15:30,3,103.245,103.27,103.225,103.225,78
20170301|2017-01-03 19:00,4,103.35,103.41,103.295,103.34,446
20170301|2017-01-03 19:30,4,103.34,103.42,103.325,103.375,290
20170301|2017-01-03 20:00,4,103.38,103.385,103.3,103.33,139
20170301|2017-01-03 20:30,4,103.34,103.34,103.275,103.285,73
20170301|2017-01-03 21:00,4,103.315,103.34,103.29,103.29,68
20170301|2017-01-03 21:30,4,103.305,103.315,103.26,103.29,122
20170301|2017-01-03 22:00,4,103.295,103.305,103.255,103.295,43
20170301|2017-01-03 22:30,4,103.285,103.315,103.27,103.315,22
20170301|2017-01-03 23:00,4,103.315,103.33,103.295,103.295,93
20170301|2017-01-03 23:30,4,103.315,103.33,103.28,103.295,46
20170301|2017-01-04 00:00,4,103.3,103.355,103.255,103.265,57
20170301|2017-01-04 00:30,4,103.26,103.295,103.21,103.28,131
20170301|2017-01-04 01:00,4,103.285,103.285,103.17,103.19,595
20170301|2017-01-04 01:30,4,103.195,103.225,103.15,103.195,420
20170301|2017-01-04 02:00,4,103.195,103.2,102.985,103.05,1022
20170301|2017-01-04 02:30,4,103.045,103.16,103.04,103.05,462
20170301|2017-01-04 03:00,4,103.045,103.08,102.905,102.95,938
20170301|2017-01-04 03:30,4,102.945,102.975,102.905,102.97,369
20170301|2017-01-04 04:00,4,102.94,103.055,102.93,102.955,649
20170301|2017-01-04 04:30,4,102.955,103.025,102.935,102.995,517
20170301|2017-01-04 05:00,4,102.985,102.99,102.87,102.945,896
20170301|2017-01-04 05:30,4,102.945,103.02,102.94,102.975,492
20170301|2017-01-04 06:00,4,102.985,103.025,102.93,103,556
20170301|2017-01-04 06:30,4,103.005,103.035,102.86,102.915,711
20170301|2017-01-04 07:00,4,102.915,102.975,102.805,102.89,1251
20170301|2017-01-04 07:30,4,102.895,102.935,102.835,102.88,767
20170301|2017-01-04 08:00,4,102.88,102.89,102.745,102.79,1124
20170301|2017-01-04 08:30,4,102.795,102.89,102.705,102.715,2917
20170301|2017-01-04 09:00,4,102.715,102.8,102.65,102.72,2961
20170301|2017-01-04 09:30,4,102.72,102.755,102.585,102.605,2704
20170301|2017-01-04 10:00,4,102.6,102.645,102.51,102.575,2907
20170301|2017-01-04 10:30,4,102.575,102.65,102.565,102.625,1686
20170301|2017-01-04 11:00,4,102.62,102.655,102.51,102.55,840
20170301|2017-01-04 11:30,4,102.56,102.64,102.53,102.62,704
20170301|2017-01-04 12:00,4,102.62,102.665,102.615,102.635,520
20170301|2017-01-04 12:30,4,102.63,102.64,102.545,102.57,467
20170301|2017-01-04 13:00,4,102.575,102.755,102.385,102.735,4577
20170301|2017-01-04 13:30,4,102.735,102.83,102.695,102.705,1834
20170301|2017-01-04 14:00,4,102.705,102.725,102.675,102.705,556
20170301|2017-01-04 14:30,4,102.7,102.705,102.525,102.535,849
20170301|2017-01-04 15:00,4,102.54,102.565,102.485,102.525,105
20170301|2017-01-04 15:30,4,102.52,102.525,102.45,102.45,192
20170301|2017-01-04 19:00,5,102.065,102.3,102.03,102.3,1407
20170301|2017-01-04 19:30,5,102.28,102.3,102.225,102.235,442
20170301|2017-01-04 20:00,5,102.235,102.265,102.155,102.2,230
20170301|2017-01-04 20:30,5,102.2,102.29,102.2,102.26,159
20170301|2017-01-04 21:00,5,102.255,102.255,102.15,102.17,347
20170301|2017-01-04 21:30,5,102.17,102.22,102.15,102.19,394
20170301|2017-01-04 22:00,5,102.205,102.225,102.185,102.2,68
20170301|2017-01-04 22:30,5,102.215,102.225,102.13,102.145,111
20170301|2017-01-04 23:00,5,102.15,102.165,101.87,101.88,1851
20170301|2017-01-04 23:30,5,101.88,102.07,101.875,102.05,841
20170301|2017-01-05 00:00,5,102.055,102.06,101.905,101.975,859
20170301|2017-01-05 00:30,5,101.975,101.98,101.73,101.785,2096
20170301|2017-01-05 01:00,5,101.79,101.98,101.77,101.95,1587
20170301|2017-01-05 01:30,5,101.96,101.985,101.845,101.915,1104
20170301|2017-01-05 02:00,5,101.92,102.19,101.81,102.18,2063
20170301|2017-01-05 02:30,5,102.17,102.355,102.16,102.265,1300
20170301|2017-01-05 03:00,5,102.265,102.365,102.195,102.33,720
20170301|2017-01-05 03:30,5,102.325,102.37,102.25,102.325,665
20170301|2017-01-05 04:00,5,102.33,102.34,102.24,102.27,291
20170301|2017-01-05 04:30,5,102.27,102.49,102.27,102.48,961
20170301|2017-01-05 05:00,5,102.48,102.5,102.405,102.415,621
20170301|2017-01-05 05:30,5,102.405,102.415,102.35,102.415,464
20170301|2017-01-05 06:00,5,102.415,102.43,102.3,102.305,2012
20170301|2017-01-05 06:30,5,102.305,102.375,102.245,102.365,1300
20170301|2017-01-05 07:00,5,102.365,102.445,102.195,102.305,2281
20170301|2017-01-05 07:30,5,102.25,102.325,102.025,102.115,2195
20170301|2017-01-05 08:00,5,102.115,102.12,101.96,102.07,2107
20170301|2017-01-05 08:30,5,102.065,102.09,101.935,101.995,2003
20170301|2017-01-05 09:00,5,101.97,102.055,101.625,101.735,4470
20170301|2017-01-05 09:30,5,101.735,101.78,101.365,101.4,9119
20170301|2017-01-05 10:00,5,101.4,101.51,101.295,101.49,5632
20170301|2017-01-05 10:30,5,101.49,101.495,101.31,101.445,1978
20170301|2017-01-05 11:00,5,101.45,101.505,101.415,101.435,1470
20170301|2017-01-05 11:30,5,101.445,101.495,101.415,101.435,1976
20170301|2017-01-05 12:00,5,101.43,101.475,101.36,101.475,838
20170301|2017-01-05 12:30,5,101.47,101.52,101.42,101.43,1420
20170301|2017-01-05 13:00,5,101.425,101.55,101.425,101.455,778
20170301|2017-01-05 13:30,5,101.45,101.545,101.435,101.525,870
20170301|2017-01-05 14:00,5,101.52,101.565,101.5,101.525,581
20170301|2017-01-05 14:30,5,101.53,101.535,101.465,101.47,435
20170301|2017-01-05 15:00,5,101.47,101.47,101.41,101.41,58
20170301|2017-01-05 15:30,5,101.415,101.415,101.36,101.395,98
20170301|2017-01-05 19:00,6,101.54,101.7,101.54,101.665,509
20170301|2017-01-05 19:30,6,101.66,101.73,101.61,101.65,206
20170301|2017-01-05 20:00,6,101.65,101.68,101.6,101.62,141
20170301|2017-01-05 20:30,6,101.585,101.61,101.555,101.605,261
20170301|2017-01-05 21:00,6,101.61,101.635,101.56,101.625,89
20170301|2017-01-05 21:30,6,101.63,101.675,101.61,101.61,92
20170301|2017-01-05 22:00,6,101.61,101.62,101.585,101.62,91
20170301|2017-01-05 22:30,6,101.6,101.685,101.585,101.675,93
20170301|2017-01-05 23:00,6,101.68,101.7,101.655,101.69,268
20170301|2017-01-05 23:30,6,101.695,101.705,101.665,101.665,159
20170301|2017-01-06 00:00,6,101.665,101.685,101.61,101.66,161
20170301|2017-01-06 00:30,6,101.66,101.76,101.66,101.715,281
20170301|2017-01-06 01:00,6,101.715,101.76,101.66,101.665,693
20170301|2017-01-06 01:30,6,101.67,101.77,101.65,101.715,430
20170301|2017-01-06 02:00,6,101.725,101.735,101.605,101.63,402
20170301|2017-01-06 02:30,6,101.65,101.7,101.61,101.62,399
20170301|2017-01-06 03:00,6,101.605,101.665,101.565,101.58,758
20170301|2017-01-06 03:30,6,101.58,101.58,101.5,101.545,705
20170301|2017-01-06 04:00,6,101.55,101.625,101.53,101.61,306
20170301|2017-01-06 04:30,6,101.62,101.63,101.5,101.505,422
20170301|2017-01-06 05:00,6,101.51,101.64,101.505,101.615,500
20170301|2017-01-06 05:30,6,101.62,101.675,101.595,101.66,365
20170301|2017-01-06 06:00,6,101.66,101.78,101.66,101.76,573
20170301|2017-01-06 06:30,6,101.77,101.795,101.715,101.715,893
20170301|2017-01-06 07:00,6,101.715,101.765,101.63,101.67,1158
20170301|2017-01-06 07:30,6,101.675,102.055,101.395,102.005,7448
20170301|2017-01-06 08:00,6,102.01,102.12,101.9,102.115,2334
20170301|2017-01-06 08:30,6,102.11,102.11,101.8,101.925,2648
20170301|2017-01-06 09:00,6,101.945,102.015,101.8,101.99,1741
20170301|2017-01-06 09:30,6,101.995,102,101.745,101.83,2165
20170301|2017-01-06 10:00,6,101.83,101.955,101.76,101.92,2018
20170301|2017-01-06 10:30,6,101.92,102.04,101.9,101.975,1239
20170301|2017-01-06 11:00,6,101.97,102.165,101.95,102.125,2736
20170301|2017-01-06 11:30,6,102.125,102.16,102.045,102.055,795
20170301|2017-01-06 12:00,6,102.055,102.15,102.04,102.14,454
20170301|2017-01-06 12:30,6,102.14,102.3,102.135,102.29,739
20170301|2017-01-06 13:00,6,102.29,102.29,102.23,102.24,432
20170301|2017-01-06 13:30,6,102.235,102.28,102.19,102.215,1335
20170301|2017-01-06 14:00,6,102.2,102.23,102.16,102.165,1157
20170301|2017-01-06 14:30,6,102.17,102.205,102.155,102.17,735
20170301|2017-01-06 15:00,6,102.175,102.205,102.165,102.18,45
20170301|2017-01-06 15:30,6,102.19,102.205,102.175,102.185,55
20170301|2017-01-08 17:00,9,102.245,102.265,102.2,102.25,88
20170301|2017-01-08 17:30,9,102.26,102.27,102.21,102.23,66
20170301|2017-01-08 18:00,9,102.225,102.3,102.21,102.26,453
20170301|2017-01-08 18:30,9,102.28,102.32,102.2,102.2,319
20170301|2017-01-08 19:00,9,102.21,102.215,102.135,102.205,490
20170301|2017-01-08 19:30,9,102.19,102.195,102.12,102.135,101
20170301|2017-01-08 20:00,9,102.145,102.185,102.135,102.185,54
20170301|2017-01-08 20:30,9,102.175,102.235,102.175,102.23,71
20170301|2017-01-08 21:00,9,102.245,102.255,102.22,102.25,57
20170301|2017-01-08 21:30,9,102.26,102.31,102.26,102.295,265
20170301|2017-01-08 22:00,9,102.29,102.35,102.285,102.33,129
20170301|2017-01-08 22:30,9,102.335,102.345,102.32,102.34,115
20170301|2017-01-08 23:00,9,102.34,102.365,102.3,102.35,137
20170301|2017-01-08 23:30,9,102.345,102.455,102.32,102.405,592
20170301|2017-01-09 00:00,9,102.405,102.43,102.37,102.385,309
20170301|2017-01-09 00:30,9,102.38,102.41,102.305,102.345,221
20170301|2017-01-09 01:00,9,102.34,102.36,102.275,102.305,605
20170301|2017-01-09 01:30,9,102.31,102.385,102.295,102.32,361
20170301|2017-01-09 02:00,9,102.305,102.325,102.16,102.175,435
20170301|2017-01-09 02:30,9,102.175,102.25,102.15,102.21,463
20170301|2017-01-09 03:00,9,102.215,102.315,102.17,102.285,427
20170301|2017-01-09 03:30,9,102.285,102.39,102.21,102.39,515
20170301|2017-01-09 04:00,9,102.39,102.485,102.385,102.475,592
20170301|2017-01-09 04:30,9,102.48,102.49,102.4,102.41,264
20170301|2017-01-09 05:00,9,102.415,102.43,102.275,102.315,497
20170301|2017-01-09 05:30,9,102.315,102.42,102.27,102.325,508
20170301|2017-01-09 06:00,9,102.325,102.365,102.29,102.31,390
20170301|2017-01-09 06:30,9,102.31,102.38,102.28,102.355,426
20170301|2017-01-09 07:00,9,102.365,102.445,102.285,102.31,1278
20170301|2017-01-09 07:30,9,102.31,102.315,102.2,102.26,1477
20170301|2017-01-09 08:00,9,102.255,102.265,102.12,102.23,1263
20170301|2017-01-09 08:30,9,102.235,102.33,102.145,102.285,1938
20170301|2017-01-09 09:00,9,102.29,102.31,102.12,102.12,1886
20170301|2017-01-09 09:30,9,102.125,102.165,102.01,102.11,2346
20170301|2017-01-09 10:00,9,102.105,102.115,101.925,101.995,2491
20170301|2017-01-09 10:30,9,101.99,101.995,101.845,101.915,2351
20170301|2017-01-09 11:00,9,101.915,102.01,101.885,102,1518
20170301|2017-01-09 11:30,9,101.995,102.02,101.915,101.93,757
20170301|2017-01-09 12:00,9,101.935,101.985,101.875,101.965,934
20170301|2017-01-09 12:30,9,101.96,102.015,101.915,102.01,782
20170301|2017-01-09 13:00,9,102.01,102.02,101.945,101.995,744
20170301|2017-01-09 13:30,9,101.995,102,101.9,101.9,707
20170301|2017-01-09 14:00,9,101.9,102.04,101.9,102,521
20170301|2017-01-09 14:30,9,102.005,102.01,101.93,101.965,563
20170301|2017-01-09 15:00,9,101.96,101.97,101.945,101.945,318
20170301|2017-01-09 15:30,9,101.945,101.95,101.905,101.905,184
20170301|2017-01-09 19:00,10,101.85,101.86,101.78,101.815,443
20170301|2017-01-09 19:30,10,101.805,101.965,101.805,101.95,288
20170301|2017-01-09 20:00,10,101.945,101.96,101.825,101.845,173
20170301|2017-01-09 20:30,10,101.845,101.845,101.61,101.66,770
20170301|2017-01-09 21:00,10,101.655,101.68,101.6,101.63,345
20170301|2017-01-09 21:30,10,101.635,101.64,101.485,101.565,1034
20170301|2017-01-09 22:00,10,101.57,101.605,101.535,101.565,347
20170301|2017-01-09 22:30,10,101.57,101.655,101.565,101.645,589
20170301|2017-01-09 23:00,10,101.65,101.69,101.6,101.62,141
20170301|2017-01-09 23:30,10,101.625,101.705,101.615,101.655,238
20170301|2017-01-10 00:00,10,101.655,101.67,101.59,101.615,365
20170301|2017-01-10 00:30,10,101.615,101.78,101.61,101.78,391
20170301|2017-01-10 01:00,10,101.775,101.835,101.705,101.795,533
20170301|2017-01-10 01:30,10,101.785,101.83,101.73,101.76,999
20170301|2017-01-10 02:00,10,101.77,101.855,101.635,101.745,1598
20170301|2017-01-10 02:30,10,101.745,101.825,101.705,101.74,561
20170301|2017-01-10 03:00,10,101.73,101.875,101.715,101.855,671
20170301|2017-01-10 03:30,10,101.85,101.86,101.745,101.795,324
20170301|2017-01-10 04:00,10,101.795,101.895,101.76,101.88,443
20170301|2017-01-10 04:30,10,101.88,101.885,101.77,101.79,364
20170301|2017-01-10 05:00,10,101.8,101.865,101.795,101.855,379
20170301|2017-01-10 05:30,10,101.87,101.93,101.84,101.905,451
20170301|2017-01-10 06:00,10,101.91,101.99,101.87,101.88,654
20170301|2017-01-10 06:30,10,101.875,102.065,101.875,102.015,842
20170301|2017-01-10 07:00,10,102.02,102.09,101.95,101.985,1342
20170301|2017-01-10 07:30,10,101.99,102.035,101.92,101.93,1196
20170301|2017-01-10 08:00,10,101.93,101.97,101.865,101.895,1112
20170301|2017-01-10 08:30,10,101.89,101.905,101.63,101.73,2330
20170301|2017-01-10 09:00,10,101.73,101.85,101.665,101.845,1422
20170301|2017-01-10 09:30,10,101.845,101.925,101.695,101.715,2186
20170301|2017-01-10 10:00,10,101.71,101.86,101.655,101.83,2196
20170301|2017-01-10 10:30,10,101.825,101.92,101.795,101.905,1738
20170301|2017-01-10 11:00,10,101.895,102.04,101.855,102.03,1611
20170301|2017-01-10 11:30,10,102.035,102.08,101.96,101.99,1770
20170301|2017-01-10 12:00,10,101.995,102.04,101.975,102.02,508
20170301|2017-01-10 12:30,10,102.02,102.03,101.965,102.015,776
20170301|2017-01-10 13:00,10,102.005,102.055,101.98,102.01,408
20170301|2017-01-10 13:30,10,102.01,102.035,101.99,102,645
20170301|2017-01-10 14:00,10,102.005,102.015,101.98,101.985,353
20170301|2017-01-10 14:30,10,101.985,102.015,101.94,101.955,665
20170301|2017-01-10 15:00,10,101.96,101.995,101.95,101.98,33
20170301|2017-01-10 15:30,10,101.98,102.015,101.98,102,65
20170301|2017-01-10 19:00,11,102.015,102.11,101.99,102,849
20170301|2017-01-10 19:30,11,102.005,102.04,101.95,102.005,223
20170301|2017-01-10 20:00,11,102.02,102.105,102,102.095,181
20170301|2017-01-10 20:30,11,102.1,102.165,102.095,102.125,304
20170301|2017-01-10 21:00,11,102.13,102.2,102.085,102.09,323
20170301|2017-01-10 21:30,11,102.09,102.14,102.065,102.1,107
20170301|2017-01-10 22:00,11,102.1,102.16,102.095,102.12,64
20170301|2017-01-10 22:30,11,102.145,102.15,102.11,102.115,19
20170301|2017-01-10 23:00,11,102.105,102.14,102.09,102.095,45
20170301|2017-01-10 23:30,11,102.085,102.11,102.07,102.085,127
20170301|2017-01-11 00:00,11,102.08,102.085,102.02,102.085,189
20170301|2017-01-11 00:30,11,102.085,102.09,101.97,101.985,188
20170301|2017-01-11 01:00,11,102.005,102.055,101.995,102.015,295
20170301|2017-01-11 01:30,11,102.015,102.08,102,102.025,305
20170301|2017-01-11 02:00,11,102.035,102.105,102.01,102.01,396
20170301|2017-01-11 02:30,11,102.005,102.05,102,102.04,184
20170301|2017-01-11 03:00,11,102.03,102.165,102.025,102.11,360
20170301|2017-01-11 03:30,11,102.105,102.275,102.1,102.23,651
20170301|2017-01-11 04:00,11,102.225,102.35,102.225,102.35,812
20170301|2017-01-11 04:30,11,102.355,102.39,102.295,102.325,521
20170301|2017-01-11 05:00,11,102.325,102.36,102.285,102.32,451
20170301|2017-01-11 05:30,11,102.315,102.38,102.305,102.35,254
20170301|2017-01-11 06:00,11,102.345,102.515,102.345,102.45,1354
20170301|2017-01-11 06:30,11,102.455,102.48,102.36,102.48,751
20170301|2017-01-11 07:00,11,102.475,102.545,102.4,102.46,1575
20170301|2017-01-11 07:30,11,102.46,102.5,102.35,102.375,844
20170301|2017-01-11 08:00,11,102.38,102.55,102.35,102.54,1076
20170301|2017-01-11 08:30,11,102.545,102.71,102.505,102.675,2545
20170301|2017-01-11 09:00,11,102.675,102.96,102.675,102.935,3928
20170301|2017-01-11 09:30,11,102.93,102.945,102.74,102.75,2219
20170301|2017-01-11 10:00,11,102.745,102.895,102.44,102.45,5175
20170301|2017-01-11 10:30,11,102.445,102.465,102.07,102.465,12325
20170301|2017-01-11 11:00,11,102.46,102.72,102.05,102.32,8604
20170301|2017-01-11 11:30,11,102.315,102.35,101.805,101.92,5043
20170301|2017-01-11 12:00,11,101.91,101.955,101.26,101.375,11071
20170301|2017-01-11 12:30,11,101.35,101.635,101.24,101.5,4513
20170301|2017-01-11 13:00,11,101.5,101.695,101.395,101.67,2772
20170301|2017-01-11 13:30,11,101.67,101.815,101.67,101.745,2162
20170301|2017-01-11 14:00,11,101.73,101.88,101.73,101.81,716
20170301|2017-01-11 14:30,11,101.805,101.83,101.76,101.775,474
20170301|2017-01-11 15:00,11,101.77,101.77,101.685,101.7,112
20170301|2017-01-11 15:30,11,101.69,101.725,101.675,101.725,83
20170301|2017-01-11 19:00,12,101.72,101.77,101.675,101.725,490
20170301|2017-01-11 19:30,12,101.725,101.725,101.63,101.68,189
20170301|2017-01-11 20:00,12,101.715,101.715,101.515,101.57,376
20170301|2017-01-11 20:30,12,101.56,101.57,101.445,101.55,372
20170301|2017-01-11 21:00,12,101.54,101.58,101.49,101.495,189
20170301|2017-01-11 21:30,12,101.495,101.505,101.375,101.4,334
20170301|2017-01-11 22:00,12,101.395,101.46,101.37,101.44,577
20170301|2017-01-11 22:30,12,101.445,101.505,101.44,101.485,142
20170301|2017-01-11 23:00,12,101.495,101.545,101.49,101.525,146
20170301|2017-01-11 23:30,12,101.53,101.53,101.385,101.385,319
20170301|2017-01-12 00:00,12,101.38,101.445,101.355,101.41,277
20170301|2017-01-12 00:30,12,101.405,101.42,101.15,101.165,1578
20170301|2017-01-12 01:00,12,101.17,101.26,101.16,101.18,2164
20170301|2017-01-12 01:30,12,101.18,101.23,101.13,101.205,1041
20170301|2017-01-12 02:00,12,101.19,101.205,101,101.04,1328
20170301|2017-01-12 02:30,12,101.04,101.04,100.79,100.98,3287
20170301|2017-01-12 03:00,12,100.985,101.11,100.97,101.055,1462
20170301|2017-01-12 03:30,12,101.04,101.075,100.965,101.015,1008
20170301|2017-01-12 04:00,12,101,101.195,101,101.13,910
20170301|2017-01-12 04:30,12,101.13,101.215,101.045,101.05,538
20170301|2017-01-12 05:00,12,101.055,101.055,100.975,100.975,553
20170301|2017-01-12 05:30,12,100.985,101.05,100.95,100.975,666
20170301|2017-01-12 06:00,12,100.97,100.97,100.79,100.82,1234
20170301|2017-01-12 06:30,12,100.82,100.86,100.7,100.8,2314
20170301|2017-01-12 07:00,12,100.795,100.91,100.725,100.89,2203
20170301|2017-01-12 07:30,12,100.89,101.065,100.885,101.005,2968
20170301|2017-01-12 08:00,12,101,101.14,100.97,101.085,2320
20170301|2017-01-12 08:30,12,101.08,101.16,100.94,100.955,3402
20170301|2017-01-12 09:00,12,100.95,100.98,100.81,100.96,3144
20170301|2017-01-12 09:30,12,100.965,101.175,100.93,101.06,3014
20170301|2017-01-12 10:00,12,101.06,101.09,100.945,101.045,2957
20170301|2017-01-12 10:30,12,101.04,101.085,100.95,100.965,1160
20170301|2017-01-12 11:00,12,100.965,101.105,100.945,101.07,1417
20170301|2017-01-12 11:30,12,101.07,101.14,101.005,101.12,940
20170301|2017-01-12 12:00,12,101.12,101.29,101.09,101.21,1725
20170301|2017-01-12 12:30,12,101.22,101.28,101.18,101.21,1336
20170301|2017-01-12 13:00,12,101.205,101.255,101.195,101.23,868
20170301|2017-01-12 13:30,12,101.225,101.405,101.225,101.37,2729
20170301|2017-01-12 14:00,12,101.37,101.49,101.345,101.4,1349
20170301|2017-01-12 14:30,12,101.415,101.44,101.355,101.36,693
20170301|2017-01-12 15:00,12,101.355,101.415,101.355,101.415,102
20170301|2017-01-12 15:30,12,101.405,101.475,101.405,101.45,149
20170301|2017-01-12 19:00,13,101.52,101.555,101.455,101.455,945
20170301|2017-01-12 19:30,13,101.46,101.495,101.41,101.45,165
20170301|2017-01-12 20:00,13,101.455,101.485,101.42,101.485,96
20170301|2017-01-12 20:30,13,101.5,101.59,101.49,101.57,253
20170301|2017-01-12 21:00,13,101.58,101.595,101.515,101.52,195
20170301|2017-01-12 21:30,13,101.535,101.565,101.525,101.555,66
20170301|2017-01-12 22:00,13,101.555,101.565,101.525,101.53,226
20170301|2017-01-12 22:30,13,101.53,101.535,101.475,101.475,196
20170301|2017-01-12 23:00,13,101.465,101.5,101.465,101.49,70
20170301|2017-01-12 23:30,13,101.495,101.51,101.475,101.48,40
20170301|2017-01-13 00:00,13,101.475,101.5,101.4,101.46,286
20170301|2017-01-13 00:30,13,101.455,101.455,101.355,101.36,286
20170301|2017-01-13 01:00,13,101.36,101.405,101.28,101.295,839
20170301|2017-01-13 01:30,13,101.3,101.35,101.265,101.335,727
20170301|2017-01-13 02:00,13,101.335,101.395,101.215,101.305,772
20170301|2017-01-13 02:30,13,101.3,101.35,101.275,101.3,422
20170301|2017-01-13 03:00,13,101.3,101.355,101.185,101.2,619
20170301|2017-01-13 03:30,13,101.205,101.235,101.14,101.215,348
20170301|2017-01-13 04:00,13,101.215,101.22,101.125,101.15,429
20170301|2017-01-13 04:30,13,101.14,101.225,101.13,101.19,525
20170301|2017-01-13 05:00,13,101.2,101.205,101.09,101.135,563
20170301|2017-01-13 05:30,13,101.135,101.23,101.13,101.22,527
20170301|2017-01-13 06:00,13,101.215,101.24,101.165,101.235,366
20170301|2017-01-13 06:30,13,101.23,101.23,101.115,101.215,492
20170301|2017-01-13 07:00,13,101.2,101.21,101.04,101.075,1078
20170301|2017-01-13 07:30,13,101.05,101.45,100.83,101.255,5460
20170301|2017-01-13 08:00,13,101.25,101.455,101.19,101.32,2667
20170301|2017-01-13 08:30,13,101.325,101.61,101.325,101.6,3835
20170301|2017-01-13 09:00,13,101.59,101.68,101.435,101.47,3448
20170301|2017-01-13 09:30,13,101.465,101.49,101.335,101.375,1900
20170301|2017-01-13 10:00,13,101.375,101.495,101.33,101.48,1459
20170301|2017-01-13 10:30,13,101.48,101.49,101.3,101.365,1543
20170301|2017-01-13 11:00,13,101.37,101.39,101.215,101.23,1570
20170301|2017-01-13 11:30,13,101.225,101.28,101.18,101.25,811
20170301|2017-01-13 12:00,13,101.24,101.31,101.175,101.265,844
20170301|2017-01-13 12:30,13,101.27,101.32,101.24,101.285,563
20170301|2017-01-13 13:00,13,101.285,101.3,101.165,101.17,796
20170301|2017-01-13 13:30,13,101.18,101.2,101.11,101.185,885
20170301|2017-01-13 14:00,13,101.18,101.22,101.16,101.21,782
20170301|2017-01-13 14:30,13,101.205,101.255,101.175,101.23,671
20170301|2017-01-13 15:00,13,101.23,101.23,101.175,101.18,120
20170301|2017-01-13 15:30,13,101.185,101.21,101.18,101.18,52
20170301|2017-01-15 17:00,16,101.48,101.48,101.345,101.345,264
20170301|2017-01-15 17:30,16,101.34,101.425,101.335,101.405,44
20170301|2017-01-15 18:00,16,101.405,101.43,101.365,101.4,118
20170301|2017-01-15 18:30,16,101.4,101.42,101.39,101.405,163
20170301|2017-01-15 19:00,16,101.41,101.46,101.395,101.41,297
20170301|2017-01-15 19:30,16,101.415,101.515,101.415,101.47,313
20170301|2017-01-15 20:00,16,101.47,101.56,101.45,101.45,250
20170301|2017-01-15 20:30,16,101.46,101.47,101.39,101.435,145
20170301|2017-01-15 21:00,16,101.445,101.5,101.445,101.495,95
20170301|2017-01-15 21:30,16,101.49,101.555,101.465,101.515,192
20170301|2017-01-15 22:00,16,101.525,101.565,101.515,101.515,96
20170301|2017-01-15 22:30,16,101.515,101.56,101.485,101.485,115
20170301|2017-01-15 23:00,16,101.49,101.52,101.425,101.45,222
20170301|2017-01-15 23:30,16,101.45,101.47,101.415,101.44,129
20170301|2017-01-16 00:00,16,101.42,101.45,101.365,101.42,376
20170301|2017-01-16 00:30,16,101.415,101.42,101.31,101.42,403
20170301|2017-01-16 01:00,16,101.42,101.535,101.39,101.515,1184
20170301|2017-01-16 01:30,16,101.515,101.555,101.435,101.47,777
20170301|2017-01-16 02:00,16,101.47,101.655,101.42,101.585,1821
20170301|2017-01-16 02:30,16,101.59,101.725,101.52,101.7,1035
20170301|2017-01-16 03:00,16,101.695,101.725,101.65,101.685,626
20170301|2017-01-16 03:30,16,101.7,101.71,101.565,101.63,774
20170301|2017-01-16 04:00,16,101.635,101.685,101.58,101.605,486
20170301|2017-01-16 04:30,16,101.59,101.7,101.59,101.665,331
20170301|2017-01-16 05:00,16,101.665,101.72,101.57,101.585,486
20170301|2017-01-16 05:30,16,101.595,101.655,101.57,101.585,445
20170301|2017-01-16 06:00,16,101.59,101.645,101.545,101.625,321
20170301|2017-01-16 06:30,16,101.625,101.655,101.58,101.605,412
20170301|2017-01-16 07:00,16,101.605,101.62,101.535,101.57,473
20170301|2017-01-16 07:30,16,101.57,101.64,101.565,101.62,299
20170301|2017-01-16 08:00,16,101.615,101.64,101.51,101.52,562
20170301|2017-01-16 08:30,16,101.52,101.535,101.47,101.485,557
20170301|2017-01-16 09:00,16,101.48,101.57,101.465,101.495,468
20170301|2017-01-16 09:30,16,101.49,101.615,101.485,101.515,703
20170301|2017-01-16 10:00,16,101.515,101.645,101.505,101.565,475
20170301|2017-01-16 10:30,16,101.56,101.63,101.535,101.59,285
20170301|2017-01-16 11:00,16,101.59,101.605,101.53,101.54,134
20170301|2017-01-16 11:30,16,101.545,101.57,101.52,101.54,62
20170301|2017-01-16 19:00,17,101.56,101.615,101.51,101.615,123
20170301|2017-01-16 19:30,17,101.61,101.615,101.57,101.59,99
20170301|2017-01-16 20:00,17,101.595,101.595,101.51,101.51,88
20170301|2017-01-16 20:30,17,101.505,101.525,101.42,101.425,273
20170301|2017-01-16 21:00,17,101.43,101.485,101.395,101.41,169
20170301|2017-01-16 21:30,17,101.4,101.4,101.345,101.395,215
20170301|2017-01-16 22:00,17,101.405,101.41,101.26,101.295,460
20170301|2017-01-16 22:30,17,101.29,101.325,101.225,101.255,259
20170301|2017-01-16 23:00,17,101.255,101.255,101.16,101.185,332
20170301|2017-01-16 23:30,17,101.17,101.2,101.025,101.05,454
20170301|2017-01-17 00:00,17,101.05,101.08,100.97,101.07,1486
20170301|2017-01-17 00:30,17,101.065,101.09,101.015,101.025,895
20170301|2017-01-17 01:00,17,101.03,101.15,100.995,101.1,1047
20170301|2017-01-17 01:30,17,101.11,101.11,100.99,101.01,667
20170301|2017-01-17 02:00,17,101.005,101.005,100.85,100.93,2462
20170301|2017-01-17 02:30,17,100.935,100.97,100.88,100.92,566
20170301|2017-01-17 03:00,17,100.925,100.99,100.775,100.79,1170
20170301|2017-01-17 03:30,17,100.79,100.805,100.73,100.765,1602
20170301|2017-01-17 04:00,17,100.775,100.955,100.76,100.93,878
20170301|2017-01-17 04:30,17,100.93,100.94,100.75,100.765,1066
20170301|2017-01-17 05:00,17,100.76,100.76,100.56,100.615,3203
20170301|2017-01-17 05:30,17,100.615,100.625,100.43,100.51,6509
20170301|2017-01-17 06:00,17,100.5,100.66,100.46,100.54,3764
20170301|2017-01-17 06:30,17,100.535,100.63,100.435,100.63,2563
20170301|2017-01-17 07:00,17,100.625,100.715,100.535,100.69,2383
20170301|2017-01-17 07:30,17,100.695,100.755,100.5,100.51,3634
20170301|2017-01-17 08:00,17,100.51,100.525,100.345,100.365,4505
20170301|2017-01-17 08:30,17,100.36,100.505,100.27,100.29,4151
20170301|2017-01-17 09:00,17,100.285,100.475,100.28,100.43,3760
20170301|2017-01-17 09:30,17,100.435,100.495,100.39,100.455,2229
20170301|2017-01-17 10:00,17,100.465,100.505,100.37,100.405,2098
20170301|2017-01-17 10:30,17,100.395,100.475,100.315,100.46,1516
20170301|2017-01-17 11:00,17,100.445,100.47,100.395,100.395,859
20170301|2017-01-17 11:30,17,100.4,100.46,100.385,100.42,656
20170301|2017-01-17 12:00,17,100.42,100.47,100.42,100.42,686
20170301|2017-01-17 12:30,17,100.43,100.465,100.385,100.385,573
20170301|2017-01-17 13:00,17,100.385,100.385,100.285,100.305,919
20170301|2017-01-17 13:30,17,100.305,100.355,100.285,100.32,1469
20170301|2017-01-17 14:00,17,100.325,100.38,100.31,100.345,381
20170301|2017-01-17 14:30,17,100.335,100.35,100.315,100.34,617
20170301|2017-01-17 15:00,17,100.335,100.34,100.3,100.3,248
20170301|2017-01-17 15:30,17,100.3,100.3,100.235,100.245,357
20170301|2017-01-17 19:00,18,100.33,100.485,100.315,100.475,741
20170301|2017-01-17 19:30,18,100.46,100.525,100.45,100.46,429
20170301|2017-01-17 20:00,18,100.47,100.55,100.47,100.55,271
20170301|2017-01-17 20:30,18,100.55,100.55,100.485,100.515,181
20170301|2017-01-17 21:00,18,100.52,100.525,100.475,100.49,426
20170301|2017-01-17 21:30,18,100.48,100.52,100.465,100.48,208
20170301|2017-01-17 22:00,18,100.48,100.525,100.475,100.51,213
20170301|2017-01-17 22:30,18,100.51,100.515,100.46,100.49,110
20170301|2017-01-17 23:00,18,100.48,100.605,100.47,100.59,201
20170301|2017-01-17 23:30,18,100.59,100.645,100.585,100.62,559
20170301|2017-01-18 00:00,18,100.625,100.655,100.595,100.61,577
20170301|2017-01-18 00:30,18,100.6,100.645,100.545,100.625,458
20170301|2017-01-18 01:00,18,100.625,100.68,100.595,100.655,514
20170301|2017-01-18 01:30,18,100.655,100.695,100.61,100.67,1229
20170301|2017-01-18 02:00,18,100.67,100.68,100.455,100.505,1149
20170301|2017-01-18 02:30,18,100.51,100.61,100.485,100.59,816
20170301|2017-01-18 03:00,18,100.59,100.62,100.535,100.57,582
20170301|2017-01-18 03:30,18,100.565,100.615,100.54,100.54,411
20170301|2017-01-18 04:00,18,100.54,100.645,100.53,100.635,421
20170301|2017-01-18 04:30,18,100.645,100.69,100.625,100.64,772
20170301|2017-01-18 05:00,18,100.645,100.68,100.625,100.67,432
20170301|2017-01-18 05:30,18,100.66,100.7,100.64,100.655,606
20170301|2017-01-18 06:00,18,100.655,100.695,100.645,100.67,359
20170301|2017-01-18 06:30,18,100.675,100.83,100.66,100.83,841
20170301|2017-01-18 07:00,18,100.825,100.885,100.785,100.84,1504
20170301|2017-01-18 07:30,18,100.84,100.91,100.755,100.805,2139
20170301|2017-01-18 08:00,18,100.795,100.825,100.7,100.7,1161
20170301|2017-01-18 08:30,18,100.705,100.72,100.585,100.64,1998
20170301|2017-01-18 09:00,18,100.645,100.67,100.53,100.575,1675
20170301|2017-01-18 09:30,18,100.57,100.6,100.475,100.525,1824
20170301|2017-01-18 10:00,18,100.53,100.66,100.52,100.66,1385
20170301|2017-01-18 10:30,18,100.66,100.765,100.65,100.71,931
20170301|2017-01-18 11:00,18,100.72,100.775,100.72,100.73,1068
20170301|2017-01-18 11:30,18,100.725,100.775,100.69,100.76,762
20170301|2017-01-18 12:00,18,100.76,100.85,100.76,100.81,974
20170301|2017-01-18 12:30,18,100.82,100.925,100.82,100.9,1553
20170301|2017-01-18 13:00,18,100.9,100.925,100.855,100.91,712
20170301|2017-01-18 13:30,18,100.915,100.97,100.875,100.88,1736
20170301|2017-01-18 14:00,18,100.875,101.285,100.865,101.24,5237
20170301|2017-01-18 14:30,18,101.225,101.27,101.165,101.21,1941
20170301|2017-01-18 15:00,18,101.23,101.285,101.215,101.25,305
20170301|2017-01-18 15:30,18,101.23,101.335,101.23,101.29,392
20170301|2017-01-18 19:00,19,101.36,101.385,101.3,101.33,481
20170301|2017-01-18 19:30,19,101.35,101.4,101.33,101.35,532
20170301|2017-01-18 20:00,19,101.36,101.365,101.215,101.23,434
20170301|2017-01-18 20:30,19,101.245,101.29,101.215,101.245,173
20170301|2017-01-18 21:00,19,101.25,101.265,101.185,101.21,170
20170301|2017-01-18 21:30,19,101.205,101.24,101.17,101.235,225
20170301|2017-01-18 22:00,19,101.25,101.255,101.185,101.23,108
20170301|2017-01-18 22:30,19,101.23,101.255,101.21,101.215,96
20170301|2017-01-18 23:00,19,101.22,101.305,101.22,101.26,166
20170301|2017-01-18 23:30,19,101.26,101.28,101.23,101.235,59
20170301|2017-01-19 00:00,19,101.24,101.285,101.21,101.255,106
20170301|2017-01-19 00:30,19,101.245,101.255,101.2,101.205,181
20170301|2017-01-19 01:00,19,101.21,101.32,101.175,101.295,480
20170301|2017-01-19 01:30,19,101.305,101.355,101.22,101.255,510
20170301|2017-01-19 02:00,19,101.26,101.29,101.135,101.16,743
20170301|2017-01-19 02:30,19,101.175,101.195,101.1,101.115,629
20170301|2017-01-19 03:00,19,101.12,101.135,100.965,101.03,1069
20170301|2017-01-19 03:30,19,101.03,101.085,101.005,101.085,631
20170301|2017-01-19 04:00,19,101.085,101.12,101.055,101.095,570
20170301|2017-01-19 04:30,19,101.1,101.145,101.065,101.115,318
20170301|2017-01-19 05:00,19,101.11,101.12,101.07,101.1,232
20170301|2017-01-19 05:30,19,101.105,101.155,101.055,101.055,473
20170301|2017-01-19 06:00,19,101.06,101.085,101.015,101.08,456
20170301|2017-01-19 06:30,19,101.08,101.105,101.015,101.02,742
20170301|2017-01-19 07:00,19,101.02,101.06,100.955,101.045,1284
20170301|2017-01-19 07:30,19,101.045,101.52,101.045,101.38,10432
20170301|2017-01-19 08:00,19,101.39,101.62,101.38,101.445,5824
20170301|2017-01-19 08:30,19,101.45,101.665,101.38,101.66,3224
20170301|2017-01-19 09:00,19,101.66,101.675,101.505,101.58,2646
20170301|2017-01-19 09:30,19,101.585,101.71,101.42,101.555,4554
20170301|2017-01-19 10:00,19,101.55,101.555,101.335,101.38,4103
20170301|2017-01-19 10:30,19,101.375,101.42,101.33,101.405,1128
20170301|2017-01-19 11:00,19,101.41,101.52,101.38,101.46,1623
20170301|2017-01-19 11:30,19,101.47,101.575,101.415,101.425,1638
20170301|2017-01-19 12:00,19,101.43,101.52,101.315,101.35,1073
20170301|2017-01-19 12:30,19,101.35,101.445,101.35,101.44,567
20170301|2017-01-19 13:00,19,101.445,101.445,101.29,101.32,1009
20170301|2017-01-19 13:30,19,101.325,101.33,101.125,101.13,2038
20170301|2017-01-19 14:00,19,101.135,101.17,101.05,101.145,1260
20170301|2017-01-19 14:30,19,101.145,101.15,101.08,101.11,1000
20170301|2017-01-19 15:00,19,101.11,101.13,101.095,101.095,145
20170301|2017-01-19 15:30,19,101.09,101.115,101.075,101.115,127
20170301|2017-01-19 19:00,20,101.195,101.21,101,101.02,737
20170301|2017-01-19 19:30,20,101.02,101.025,100.885,100.935,405
20170301|2017-01-19 20:00,20,100.94,101,100.91,101,263
20170301|2017-01-19 20:30,20,101,101.01,100.96,100.96,115
20170301|2017-01-19 21:00,20,100.97,100.975,100.845,100.845,435
20170301|2017-01-19 21:30,20,100.845,100.9,100.83,100.9,289
20170301|2017-01-19 22:00,20,100.9,100.955,100.9,100.955,80
20170301|2017-01-19 22:30,20,100.96,100.975,100.945,100.96,52
20170301|2017-01-19 23:00,20,100.965,101,100.96,100.965,95
20170301|2017-01-19 23:30,20,100.97,101.04,100.97,101.025,115
20170301|2017-01-20 00:00,20,101.015,101.015,100.93,100.93,120
20170301|2017-01-20 00:30,20,100.94,100.985,100.9,100.925,177
20170301|2017-01-20 01:00,20,100.93,100.95,100.86,100.925,708
20170301|2017-01-20 01:30,20,100.925,101.04,100.915,101.04,589
20170301|2017-01-20 02:00,20,101.045,101.09,100.94,101.09,565
20170301|2017-01-20 02:30,20,101.09,101.135,101.06,101.125,324
20170301|2017-01-20 03:00,20,101.12,101.17,101.08,101.14,379
20170301|2017-01-20 03:30,20,101.15,101.325,101.12,101.29,619
20170301|2017-01-20 04:00,20,101.295,101.4,101.29,101.345,430
20170301|2017-01-20 04:30,20,101.34,101.435,101.33,101.375,449
20170301|2017-01-20 05:00,20,101.365,101.475,101.35,101.445,456
20170301|2017-01-20 05:30,20,101.45,101.485,101.37,101.37,571
20170301|2017-01-20 06:00,20,101.375,101.405,101.32,101.33,394
20170301|2017-01-20 06:30,20,101.33,101.475,101.285,101.46,548
20170301|2017-01-20 07:00,20,101.46,101.485,101.29,101.3,1021
20170301|2017-01-20 07:30,20,101.305,101.345,101.205,101.21,1516
20170301|2017-01-20 08:00,20,101.21,101.255,101.13,101.165,1071
20170301|2017-01-20 08:30,20,101.17,101.28,101.14,101.265,1470
20170301|2017-01-20 09:00,20,101.265,101.265,100.99,101.065,2209
20170301|2017-01-20 09:30,20,101.06,101.15,101.02,101.05,1498
20170301|2017-01-20 10:00,20,101.045,101.18,101.015,101.04,1477
20170301|2017-01-20 10:30,20,101.035,101.075,101.01,101.045,972
20170301|2017-01-20 11:00,20,101.05,101.175,100.88,100.945,7833
20170301|2017-01-20 11:30,20,100.945,101.095,100.91,101.05,3041
20170301|2017-01-20 12:00,20,101.04,101.105,100.965,101.085,1444
20170301|2017-01-20 12:30,20,101.075,101.09,100.94,100.945,959
20170301|2017-01-20 13:00,20,100.95,100.965,100.745,100.805,1991
20170301|2017-01-20 13:30,20,100.81,100.85,100.675,100.715,1750
20170301|2017-01-20 14:00,20,100.71,100.845,100.71,100.82,1159
20170301|2017-01-20 14:30,20,100.825,100.86,100.79,100.805,1695
20170301|2017-01-20 15:00,20,100.805,100.835,100.795,100.8,303
20170301|2017-01-20 15:30,20,100.8,100.82,100.75,100.75,113
20170301|2017-01-22 17:00,23,100.75,100.75,100.595,100.63,165
20170301|2017-01-22 17:30,23,100.635,100.685,100.58,100.585,192
20170301|2017-01-22 18:00,23,100.59,100.635,100.55,100.615,215
20170301|2017-01-22 18:30,23,100.615,100.615,100.475,100.53,515
20170301|2017-01-22 19:00,23,100.545,100.55,100.46,100.5,399
20170301|2017-01-22 19:30,23,100.495,100.51,100.355,100.36,658
20170301|2017-01-22 20:00,23,100.36,100.38,100.3,100.34,683
20170301|2017-01-22 20:30,23,100.33,100.375,100.32,100.33,347
20170301|2017-01-22 21:00,23,100.325,100.325,100.265,100.28,360
20170301|2017-01-22 21:30,23,100.28,100.345,100.275,100.335,288
20170301|2017-01-22 22:00,23,100.33,100.36,100.33,100.35,132
20170301|2017-01-22 22:30,23,100.35,100.415,100.315,100.415,152
20170301|2017-01-22 23:00,23,100.41,100.425,100.375,100.395,163
20170301|2017-01-22 23:30,23,100.4,100.42,100.27,100.27,160
20170301|2017-01-23 00:00,23,100.275,100.275,100.195,100.245,698
20170301|2017-01-23 00:30,23,100.25,100.305,100.195,100.295,428
20170301|2017-01-23 01:00,23,100.305,100.305,100.17,100.24,836
20170301|2017-01-23 01:30,23,100.235,100.295,100.185,100.28,549
20170301|2017-01-23 02:00,23,100.275,100.37,100.22,100.365,954
20170301|2017-01-23 02:30,23,100.365,100.44,100.295,100.43,522
20170301|2017-01-23 03:00,23,100.425,100.435,100.355,100.405,482
20170301|2017-01-23 03:30,23,100.4,100.435,100.37,100.41,498
20170301|2017-01-23 04:00,23,100.405,100.405,100.285,100.305,468
20170301|2017-01-23 04:30,23,100.29,100.325,100.25,100.315,390
20170301|2017-01-23 05:00,23,100.315,100.43,100.315,100.415,526
20170301|2017-01-23 05:30,23,100.41,100.42,100.365,100.4,403
20170301|2017-01-23 06:00,23,100.41,100.42,100.335,100.365,727
20170301|2017-01-23 06:30,23,100.36,100.365,100.27,100.33,828
20170301|2017-01-23 07:00,23,100.335,100.535,100.325,100.37,2535
20170301|2017-01-23 07:30,23,100.375,100.39,100.305,100.365,1365
20170301|2017-01-23 08:00,23,100.37,100.595,100.33,100.44,3228
20170301|2017-01-23 08:30,23,100.44,100.61,100.41,100.46,2908
20170301|2017-01-23 09:00,23,100.45,100.45,100.255,100.31,2373
20170301|2017-01-23 09:30,23,100.31,100.31,100.15,100.155,2836
20170301|2017-01-23 10:00,23,100.165,100.35,100.16,100.285,2038
20170301|2017-01-23 10:30,23,100.29,100.29,100.165,100.205,1416
20170301|2017-01-23 11:00,23,100.205,100.345,100.175,100.33,1366
20170301|2017-01-23 11:30,23,100.33,100.375,100.29,100.295,820
20170301|2017-01-23 12:00,23,100.295,100.305,100.24,100.25,746
20170301|2017-01-23 12:30,23,100.245,100.295,100.24,100.255,606
20170301|2017-01-23 13:00,23,100.255,100.255,100.185,100.205,460
20170301|2017-01-23 13:30,23,100.2,100.215,100.105,100.13,1925
20170301|2017-01-23 14:00,23,100.14,100.15,100.1,100.13,648
20170301|2017-01-23 14:30,23,100.135,100.2,100.13,100.185,479
20170301|2017-01-23 15:00,23,100.18,100.185,100.115,100.115,115
20170301|2017-01-23 15:30,23,100.12,100.12,99.92,99.92,1524
20170301|2017-01-23 19:00,24,99.98,100.145,99.98,100.125,655
20170301|2017-01-23 19:30,24,100.13,100.13,100.025,100.05,167
20170301|2017-01-23 20:00,24,100.05,100.055,99.93,99.95,390
20170301|2017-01-23 20:30,24,99.95,100,99.94,99.99,535
20170301|2017-01-23 21:00,24,99.985,100.01,99.9,99.915,274
20170301|2017-01-23 21:30,24,99.925,99.985,99.885,99.98,580
20170301|2017-01-23 22:00,24,99.98,100.065,99.965,100.055,332
20170301|2017-01-23 22:30,24,100.06,100.105,100.035,100.08,193
20170301|2017-01-23 23:00,24,100.08,100.085,100.015,100.06,115
20170301|2017-01-23 23:30,24,100.04,100.115,100,100.05,149
20170301|2017-01-24 00:00,24,100.05,100.125,100.025,100.115,215
20170301|2017-01-24 00:30,24,100.12,100.22,100.095,100.19,460
20170301|2017-01-24 01:00,24,100.19,100.23,100.14,100.155,552
20170301|2017-01-24 01:30,24,100.155,100.305,100.13,100.27,890
20170301|2017-01-24 02:00,24,100.275,100.28,100.145,100.205,977
20170301|2017-01-24 02:30,24,100.205,100.25,100.14,100.165,546
20170301|2017-01-24 03:00,24,100.17,100.255,100.13,100.255,883
20170301|2017-01-24 03:30,24,100.255,100.295,100.205,100.23,989
20170301|2017-01-24 04:00,24,100.225,100.275,100.195,100.275,214
20170301|2017-01-24 04:30,24,100.275,100.37,100.25,100.37,358
20170301|2017-01-24 05:00,24,100.36,100.395,100.3,100.35,396
20170301|2017-01-24 05:30,24,100.35,100.395,100.255,100.255,304
20170301|2017-01-24 06:00,24,100.265,100.305,100.26,100.28,286
20170301|2017-01-24 06:30,24,100.285,100.325,100.255,100.325,387
20170301|2017-01-24 07:00,24,100.32,100.325,100.21,100.225,689
20170301|2017-01-24 07:30,24,100.22,100.24,100.14,100.23,1206
20170301|2017-01-24 08:00,24,100.225,100.225,100.115,100.2,928
20170301|2017-01-24 08:30,24,100.2,100.205,99.99,100.045,2290
20170301|2017-01-24 09:00,24,100.045,100.145,99.905,100.105,2302
20170301|2017-01-24 09:30,24,100.105,100.14,100.045,100.085,2003
20170301|2017-01-24 10:00,24,100.08,100.125,100.035,100.095,1368
20170301|2017-01-24 10:30,24,100.095,100.16,100.065,100.115,970
20170301|2017-01-24 11:00,24,100.125,100.13,100,100.01,718
20170301|2017-01-24 11:30,24,100.01,100.08,100.01,100.055,571
20170301|2017-01-24 12:00,24,100.06,100.175,100.05,100.165,972
20170301|2017-01-24 12:30,24,100.155,100.23,100.155,100.225,1331
20170301|2017-01-24 13:00,24,100.23,100.325,100.23,100.285,1143
20170301|2017-01-24 13:30,24,100.295,100.345,100.275,100.33,870
20170301|2017-01-24 14:00,24,100.33,100.355,100.305,100.32,447
20170301|2017-01-24 14:30,24,100.32,100.32,100.25,100.26,581
20170301|2017-01-24 15:00,24,100.26,100.29,100.255,100.26,66
20170301|2017-01-24 15:30,24,100.265,100.285,100.255,100.285,52
20170301|2017-01-24 19:00,25,100.24,100.31,100.215,100.235,413
20170301|2017-01-24 19:30,25,100.23,100.24,100.18,100.23,179
20170301|2017-01-24 20:00,25,100.235,100.25,100.14,100.185,181
20170301|2017-01-24 20:30,25,100.18,100.215,100.165,100.19,111
20170301|2017-01-24 21:00,25,100.185,100.225,100.185,100.215,79
20170301|2017-01-24 21:30,25,100.22,100.24,100.185,100.215,78
20170301|2017-01-24 22:00,25,100.21,100.215,100.165,100.185,96
20170301|2017-01-24 22:30,25,100.19,100.23,100.19,100.23,83
20170301|2017-01-24 23:00,25,100.24,100.255,100.23,100.25,56
20170301|2017-01-24 23:30,25,100.255,100.285,100.255,100.265,75
20170301|2017-01-25 00:00,25,100.265,100.3,100.265,100.275,108
20170301|2017-01-25 00:30,25,100.28,100.32,100.28,100.315,160
20170301|2017-01-25 01:00,25,100.31,100.395,100.31,100.345,979
20170301|2017-01-25 01:30,25,100.345,100.36,100.26,100.355,794
20170301|2017-01-25 02:00,25,100.35,100.35,100.21,100.215,649
20170301|2017-01-25 02:30,25,100.23,100.3,100.23,100.26,553
20170301|2017-01-25 03:00,25,100.26,100.285,100.06,100.1,1414
20170301|2017-01-25 03:30,25,100.1,100.115,99.99,100.03,650
20170301|2017-01-25 04:00,25,100.035,100.1,100.02,100.045,557
20170301|2017-01-25 04:30,25,100.045,100.07,100.01,100.025,702
20170301|2017-01-25 05:00,25,100.02,100.03,99.985,100.025,292
20170301|2017-01-25 05:30,25,100.03,100.06,100.01,100.015,310
20170301|2017-01-25 06:00,25,100.025,100.045,99.815,99.9,1332
20170301|2017-01-25 06:30,25,99.9,100.015,99.85,100.015,658
20170301|2017-01-25 07:00,25,100.015,100.095,99.985,100.08,997
20170301|2017-01-25 07:30,25,100.085,100.13,100.02,100.04,1010
20170301|2017-01-25 08:00,25,100.04,100.275,100.035,100.235,1913
20170301|2017-01-25 08:30,25,100.23,100.29,100.11,100.205,2150
20170301|2017-01-25 09:00,25,100.215,100.22,100.03,100.03,1333
20170301|2017-01-25 09:30,25,100.035,100.11,100,100.05,1461
20170301|2017-01-25 10:00,25,100.05,100.145,100.005,100.125,1264
20170301|2017-01-25 10:30,25,100.12,100.125,99.93,100.005,835
20170301|2017-01-25 11:00,25,100.01,100.105,99.995,100.1,702
20170301|2017-01-25 11:30,25,100.095,100.165,100.055,100.065,597
20170301|2017-01-25 12:00,25,100.055,100.14,100.025,100.065,1033
20170301|2017-01-25 12:30,25,100.065,100.15,100.04,100.13,522
20170301|2017-01-25 13:00,25,100.135,100.2,100.115,100.12,647
20170301|2017-01-25 13:30,25,100.12,100.12,100.01,100.015,1043
20170301|2017-01-25 14:00,25,100.015,100.055,99.91,99.94,695
20170301|2017-01-25 14:30,25,99.94,99.965,99.875,99.875,699
20170301|2017-01-25 15:00,25,99.88,99.92,99.875,99.905,458
20170301|2017-01-25 15:30,25,99.91,99.915,99.875,99.89,361
20170301|2017-01-25 19:00,26,99.795,99.85,99.77,99.79,501
20170301|2017-01-25 19:30,26,99.79,99.855,99.765,99.84,929
20170301|2017-01-25 20:00,26,99.83,99.88,99.82,99.855,139
20170301|2017-01-25 20:30,26,99.86,99.89,99.855,99.86,131
20170301|2017-01-25 21:00,26,99.85,99.87,99.81,99.85,187
20170301|2017-01-25 21:30,26,99.85,99.88,99.84,99.85,67
20170301|2017-01-25 22:00,26,99.86,99.865,99.825,99.845,68
20170301|2017-01-25 22:30,26,99.85,99.87,99.84,99.84,66
20170301|2017-01-25 23:00,26,99.835,99.85,99.815,99.85,94
20170301|2017-01-25 23:30,26,99.84,99.88,99.835,99.85,91
20170301|2017-01-26 00:00,26,99.86,99.985,99.855,99.985,272
20170301|2017-01-26 00:30,26,99.975,100.015,99.955,99.99,336
20170301|2017-01-26 01:00,26,99.985,100.03,99.945,100.02,532
20170301|2017-01-26 01:30,26,100.025,100.115,99.995,100.11,748
20170301|2017-01-26 02:00,26,100.1,100.115,99.985,100,602
20170301|2017-01-26 02:30,26,99.99,100.025,99.97,99.99,355
20170301|2017-01-26 03:00,26,99.99,100.035,99.945,100.015,269
20170301|2017-01-26 03:30,26,100.015,100.23,100.015,100.185,1073
20170301|2017-01-26 04:00,26,100.19,100.265,100.16,100.265,693
20170301|2017-01-26 04:30,26,100.26,100.305,100.22,100.225,724
20170301|2017-01-26 05:00,26,100.23,100.235,100.16,100.16,345
20170301|2017-01-26 05:30,26,100.165,100.215,100.15,100.18,467
20170301|2017-01-26 06:00,26,100.17,100.275,100.17,100.225,537
20170301|2017-01-26 06:30,26,100.23,100.375,100.19,100.355,975
20170301|2017-01-26 07:00,26,100.355,100.51,100.345,100.465,2971
20170301|2017-01-26 07:30,26,100.455,100.455,100.32,100.4,1632
20170301|2017-01-26 08:00,26,100.415,100.485,100.335,100.465,1192
20170301|2017-01-26 08:30,26,100.465,100.54,100.4,100.435,2219
20170301|2017-01-26 09:00,26,100.45,100.525,100.395,100.525,1866
20170301|2017-01-26 09:30,26,100.515,100.63,100.505,100.6,2302
20170301|2017-01-26 10:00,26,100.6,100.725,100.6,100.665,2558
20170301|2017-01-26 10:30,26,100.67,100.735,100.625,100.63,1765
20170301|2017-01-26 11:00,26,100.635,100.645,100.545,100.57,1765
20170301|2017-01-26 11:30,26,100.57,100.595,100.49,100.5,1054
20170301|2017-01-26 12:00,26,100.5,100.51,100.41,100.465,1466
20170301|2017-01-26 12:30,26,100.47,100.485,100.355,100.405,782
20170301|2017-01-26 13:00,26,100.41,100.435,100.395,100.42,378
20170301|2017-01-26 13:30,26,100.415,100.425,100.335,100.38,530
20170301|2017-01-26 14:00,26,100.375,100.57,100.375,100.435,965
20170301|2017-01-26 14:30,26,100.435,100.56,100.425,100.545,735
20170301|2017-01-26 15:00,26,100.55,100.655,100.52,100.615,279
20170301|2017-01-26 15:30,26,100.62,100.68,100.505,100.51,427
20170301|2017-01-26 19:00,27,100.515,100.645,100.475,100.6,443
20170301|2017-01-26 19:30,27,100.6,100.615,100.525,100.54,197
20170301|2017-01-26 20:00,27,100.55,100.55,100.5,100.53,118
20170301|2017-01-26 20:30,27,100.545,100.58,100.54,100.58,89
20170301|2017-01-26 21:00,27,100.555,100.64,100.555,100.625,117
20170301|2017-01-26 21:30,27,100.63,100.65,100.59,100.645,122
20170301|2017-01-26 22:00,27,100.63,100.66,100.62,100.635,82
20170301|2017-01-26 22:30,27,100.645,100.665,100.63,100.65,81
20170301|2017-01-26 23:00,27,100.65,100.71,100.65,100.66,146
20170301|2017-01-26 23:30,27,100.67,100.685,100.66,100.675,29
20170301|2017-01-27 00:00,27,100.685,100.775,100.685,100.73,366
20170301|2017-01-27 00:30,27,100.725,100.795,100.7,100.77,334
20170301|2017-01-27 01:00,27,100.775,100.8,100.695,100.715,500
20170301|2017-01-27 01:30,27,100.72,100.81,100.685,100.695,565
20170301|2017-01-27 02:00,27,100.695,100.705,100.615,100.675,407
20170301|2017-01-27 02:30,27,100.68,100.71,100.645,100.665,399
20170301|2017-01-27 03:00,27,100.665,100.67,100.51,100.54,694
20170301|2017-01-27 03:30,27,100.54,100.56,100.49,100.54,371
20170301|2017-01-27 04:00,27,100.55,100.645,100.535,100.64,628
20170301|2017-01-27 04:30,27,100.64,100.69,100.61,100.64,454
20170301|2017-01-27 05:00,27,100.645,100.665,100.555,100.57,211
20170301|2017-01-27 05:30,27,100.57,100.58,100.535,100.58,365
20170301|2017-01-27 06:00,27,100.585,100.64,100.57,100.595,394
20170301|2017-01-27 06:30,27,100.59,100.74,100.59,100.71,443
20170301|2017-01-27 07:00,27,100.71,100.715,100.615,100.655,904
20170301|2017-01-27 07:30,27,100.64,100.69,100.42,100.54,4009
20170301|2017-01-27 08:00,27,100.54,100.545,100.31,100.455,3331
20170301|2017-01-27 08:30,27,100.47,100.5,100.375,100.485,2213
20170301|2017-01-27 09:00,27,100.485,100.525,100.395,100.42,1344
20170301|2017-01-27 09:30,27,100.42,100.495,100.37,100.465,2422
20170301|2017-01-27 10:00,27,100.47,100.615,100.445,100.575,2826
20170301|2017-01-27 10:30,27,100.57,100.615,100.545,100.605,592
20170301|2017-01-27 11:00,27,100.605,100.655,100.58,100.635,579
20170301|2017-01-27 11:30,27,100.635,100.69,100.61,100.665,464
20170301|2017-01-27 12:00,27,100.665,100.7,100.58,100.58,565
20170301|2017-01-27 12:30,27,100.595,100.665,100.595,100.605,972
20170301|2017-01-27 13:00,27,100.595,100.595,100.55,100.555,706
20170301|2017-01-27 13:30,27,100.555,100.575,100.52,100.52,829
20170301|2017-01-27 14:00,27,100.52,100.585,100.52,100.535,561
20170301|2017-01-27 14:30,27,100.535,100.565,100.535,100.56,388
20170301|2017-01-27 15:00,27,100.565,100.585,100.545,100.575,176
20170301|2017-01-27 15:30,27,100.57,100.58,100.55,100.565,107
20170301|2017-01-29 17:00,30,100.43,100.455,100.33,100.345,483
20170301|2017-01-29 17:30,30,100.365,100.39,100.31,100.35,193
20170301|2017-01-29 18:00,30,100.345,100.345,100.26,100.275,640
20170301|2017-01-29 18:30,30,100.285,100.32,100.28,100.305,125
20170301|2017-01-29 19:00,30,100.29,100.295,100.205,100.205,179
20170301|2017-01-29 19:30,30,100.215,100.225,100.15,100.175,570
20170301|2017-01-29 20:00,30,100.175,100.215,100.17,100.21,138
20170301|2017-01-29 20:30,30,100.21,100.22,100.18,100.195,172
20170301|2017-01-29 21:00,30,100.19,100.205,100.145,100.18,115
20170301|2017-01-29 21:30,30,100.18,100.22,100.175,100.21,206
20170301|2017-01-29 22:00,30,100.215,100.235,100.19,100.205,112
20170301|2017-01-29 22:30,30,100.215,100.255,100.205,100.255,105
20170301|2017-01-29 23:00,30,100.245,100.26,100.22,100.25,145
20170301|2017-01-29 23:30,30,100.25,100.305,100.245,100.295,91
20170301|2017-01-30 00:00,30,100.295,100.335,100.285,100.32,635
20170301|2017-01-30 00:30,30,100.32,100.33,100.295,100.325,172
20170301|2017-01-30 01:00,30,100.325,100.39,100.325,100.38,1148
20170301|2017-01-30 01:30,30,100.38,100.485,100.375,100.47,1863
20170301|2017-01-30 02:00,30,100.46,100.56,100.46,100.525,1143
20170301|2017-01-30 02:30,30,100.52,100.56,100.505,100.555,264
20170301|2017-01-30 03:00,30,100.55,100.605,100.535,100.57,407
20170301|2017-01-30 03:30,30,100.56,100.585,100.51,100.525,403
20170301|2017-01-30 04:00,30,100.525,100.565,100.51,100.525,341
20170301|2017-01-30 04:30,30,100.525,100.55,100.465,100.51,325
20170301|2017-01-30 05:00,30,100.515,100.6,100.515,100.6,418
20170301|2017-01-30 05:30,30,100.6,100.795,100.6,100.76,1070
20170301|2017-01-30 06:00,30,100.765,100.98,100.725,100.925,3448
20170301|2017-01-30 06:30,30,100.925,100.965,100.86,100.945,953
20170301|2017-01-30 07:00,30,100.94,101.015,100.89,100.895,1951
20170301|2017-01-30 07:30,30,100.9,100.915,100.79,100.805,1813
20170301|2017-01-30 08:00,30,100.805,100.84,100.74,100.83,1276
20170301|2017-01-30 08:30,30,100.825,100.825,100.69,100.715,2409
20170301|2017-01-30 09:00,30,100.7,100.755,100.59,100.605,2119
20170301|2017-01-30 09:30,30,100.595,100.615,100.4,100.445,3622
20170301|2017-01-30 10:00,30,100.445,100.495,100.365,100.38,1826
20170301|2017-01-30 10:30,30,100.38,100.54,100.36,100.53,859
20170301|2017-01-30 11:00,30,100.53,100.54,100.375,100.385,1198
20170301|2017-01-30 11:30,30,100.385,100.42,100.275,100.415,1499
20170301|2017-01-30 12:00,30,100.41,100.505,100.375,100.5,559
20170301|2017-01-30 12:30,30,100.49,100.51,100.425,100.435,641
20170301|2017-01-30 13:00,30,100.435,100.49,100.42,100.49,514
20170301|2017-01-30 13:30,30,100.485,100.5,100.405,100.415,744
20170301|2017-01-30 14:00,30,100.415,100.44,100.37,100.4,648
20170301|2017-01-30 14:30,30,100.405,100.455,100.385,100.42,502
20170301|2017-01-30 15:00,30,100.425,100.43,100.4,100.4,73
20170301|2017-01-30 15:30,30,100.395,100.435,100.395,100.41,70
20170301|2017-01-30 19:00,31,100.39,100.4,100.375,100.39,157
20170301|2017-01-30 19:30,31,100.39,100.405,100.37,100.395,257
20170301|2017-01-30 20:00,31,100.41,100.43,100.305,100.335,956
20170301|2017-01-30 20:30,31,100.335,100.375,100.285,100.285,237
20170301|2017-01-30 21:00,31,100.285,100.375,100.215,100.35,583
20170301|2017-01-30 21:30,31,100.36,100.37,100.32,100.34,68
20170301|2017-01-30 22:00,31,100.335,100.335,100.275,100.335,129
20170301|2017-01-30 22:30,31,100.34,100.39,100.325,100.365,143
20170301|2017-01-30 23:00,31,100.35,100.36,100.295,100.31,144
20170301|2017-01-30 23:30,31,100.305,100.345,100.3,100.325,88
20170301|2017-01-31 00:00,31,100.32,100.33,100.28,100.315,73
20170301|2017-01-31 00:30,31,100.315,100.415,100.315,100.405,138
20170301|2017-01-31 01:00,31,100.41,100.445,100.385,100.41,398
20170301|2017-01-31 01:30,31,100.415,100.47,100.345,100.36,644
20170301|2017-01-31 02:00,31,100.36,100.38,100.21,100.235,1719
20170301|2017-01-31 02:30,31,100.235,100.44,100.235,100.435,674
20170301|2017-01-31 03:00,31,100.42,100.48,100.38,100.46,839
20170301|2017-01-31 03:30,31,100.45,100.505,100.395,100.425,576
20170301|2017-01-31 04:00,31,100.41,100.48,100.36,100.39,740
20170301|2017-01-31 04:30,31,100.39,100.46,100.375,100.44,374
20170301|2017-01-31 05:00,31,100.45,100.475,100.39,100.43,209
20170301|2017-01-31 05:30,31,100.43,100.435,100.065,100.08,3166
20170301|2017-01-31 06:00,31,100.07,100.08,99.925,99.97,2784
20170301|2017-01-31 06:30,31,99.965,100.015,99.905,100.01,1199
20170301|2017-01-31 07:00,31,100,100.07,99.95,100.015,1749
20170301|2017-01-31 07:30,31,100.03,100.06,99.915,99.96,1968
20170301|2017-01-31 08:00,31,99.95,100.005,99.68,99.705,4457
20170301|2017-01-31 08:30,31,99.71,99.755,99.5,99.54,7946
20170301|2017-01-31 09:00,31,99.545,99.62,99.42,99.545,6169
20170301|2017-01-31 09:30,31,99.545,99.585,99.425,99.43,3159
20170301|2017-01-31 10:00,31,99.43,99.67,99.4,99.59,4138
20170301|2017-01-31 10:30,31,99.595,99.6,99.515,99.55,1108
20170301|2017-01-31 11:00,31,99.55,99.765,99.525,99.68,2897
20170301|2017-01-31 11:30,31,99.685,99.72,99.625,99.66,1406
20170301|2017-01-31 12:00,31,99.65,99.66,99.59,99.625,689
20170301|2017-01-31 12:30,31,99.625,99.63,99.525,99.555,488
20170301|2017-01-31 13:00,31,99.555,99.58,99.425,99.455,808
20170301|2017-01-31 13:30,31,99.46,99.535,99.4,99.475,2001
20170301|2017-01-31 14:00,31,99.475,99.615,99.475,99.605,809
20170301|2017-01-31 14:30,31,99.6,99.61,99.54,99.545,1124
20170301|2017-01-31 15:00,31,99.54,99.585,99.535,99.555,208
20170301|2017-01-31 15:30,31,99.56,99.57,99.51,99.51,95
20170301|2017-01-31 19:00,1,99.58,99.67,99.58,99.63,301
20170301|2017-01-31 19:30,1,99.64,99.645,99.61,99.635,95
20170301|2017-01-31 20:00,1,99.63,99.67,99.63,99.645,103
20170301|2017-01-31 20:30,1,99.635,99.635,99.595,99.605,89
20170301|2017-01-31 21:00,1,99.62,99.64,99.6,99.6,484
20170301|2017-01-31 21:30,1,99.6,99.67,99.6,99.65,78
20170301|2017-01-31 22:00,1,99.66,99.695,99.64,99.685,85
20170301|2017-01-31 22:30,1,99.69,99.695,99.66,99.68,73
20170301|2017-01-31 23:00,1,99.68,99.68,99.65,99.68,85
20170301|2017-01-31 23:30,1,99.675,99.695,99.65,99.65,51
20170301|2017-02-01 00:00,1,99.66,99.77,99.655,99.76,760
20170301|2017-02-01 00:30,1,99.76,99.785,99.73,99.755,193
20170301|2017-02-01 01:00,1,99.755,99.795,99.71,99.73,553
20170301|2017-02-01 01:30,1,99.72,99.805,99.705,99.755,978
20170301|2017-02-01 02:00,1,99.755,99.765,99.65,99.66,633
20170301|2017-02-01 02:30,1,99.655,99.68,99.615,99.615,528
20170301|2017-02-01 03:00,1,99.615,99.665,99.59,99.62,436
20170301|2017-02-01 03:30,1,99.63,99.675,99.59,99.67,362
20170301|2017-02-01 04:00,1,99.665,99.695,99.645,99.665,287
20170301|2017-02-01 04:30,1,99.67,99.685,99.525,99.53,440
20170301|2017-02-01 05:00,1,99.53,99.61,99.53,99.555,304
20170301|2017-02-01 05:30,1,99.55,99.575,99.485,99.49,299
20170301|2017-02-01 06:00,1,99.495,99.55,99.485,99.53,729
20170301|2017-02-01 06:30,1,99.51,99.62,99.48,99.615,734
20170301|2017-02-01 07:00,1,99.625,99.85,99.575,99.785,3100
20170301|2017-02-01 07:30,1,99.78,99.82,99.68,99.815,1945
20170301|2017-02-01 08:00,1,99.82,99.91,99.79,99.89,1957
20170301|2017-02-01 08:30,1,99.895,99.92,99.825,99.845,1551
20170301|2017-02-01 09:00,1,99.845,100.035,99.845,99.985,3973
20170301|2017-02-01 09:30,1,99.985,99.985,99.795,99.815,2668
20170301|2017-02-01 10:00,1,99.815,99.91,99.81,99.865,1578
20170301|2017-02-01 10:30,1,99.87,99.895,99.8,99.825,829
20170301|2017-02-01 11:00,1,99.83,99.9,99.8,99.895,667
20170301|2017-02-01 11:30,1,99.895,99.915,99.845,99.885,756
20170301|2017-02-01 12:00,1,99.88,99.925,99.865,99.885,418
20170301|2017-02-01 12:30,1,99.89,99.99,99.86,99.97,1052
20170301|2017-02-01 13:00,1,99.975,100.06,99.565,99.67,8666
20170301|2017-02-01 13:30,1,99.66,99.67,99.5,99.605,2328
20170301|2017-02-01 14:00,1,99.61,99.705,99.595,99.695,1079
20170301|2017-02-01 14:30,1,99.695,99.725,99.65,99.68,615
20170301|2017-02-01 15:00,1,99.685,99.69,99.66,99.67,92
20170301|2017-02-01 15:30,1,99.675,99.73,99.675,99.68,81
20170301|2017-02-01 19:00,2,99.56,99.575,99.495,99.57,1594
20170301|2017-02-01 19:30,2,99.58,99.605,99.535,99.55,359
20170301|2017-02-01 20:00,2,99.545,99.605,99.545,99.575,142
20170301|2017-02-01 20:30,2,99.58,99.59,99.545,99.565,137
20170301|2017-02-01 21:00,2,99.56,99.56,99.49,99.51,349
20170301|2017-02-01 21:30,2,99.5,99.515,99.44,99.485,363
20170301|2017-02-01 22:00,2,99.48,99.5,99.46,99.48,166
20170301|2017-02-01 22:30,2,99.475,99.535,99.47,99.52,222
20170301|2017-02-01 23:00,2,99.515,99.52,99.47,99.475,363
20170301|2017-02-01 23:30,2,99.475,99.475,99.39,99.415,1170
20170301|2017-02-02 00:00,2,99.435,99.45,99.405,99.43,242
20170301|2017-02-02 00:30,2,99.425,99.52,99.405,99.52,224
20170301|2017-02-02 01:00,2,99.515,99.57,99.43,99.43,889
20170301|2017-02-02 01:30,2,99.43,99.485,99.415,99.46,599
20170301|2017-02-02 02:00,2,99.465,99.495,99.4,99.415,663
20170301|2017-02-02 02:30,2,99.415,99.415,99.21,99.265,1932
20170301|2017-02-02 03:00,2,99.255,99.345,99.235,99.275,838
20170301|2017-02-02 03:30,2,99.285,99.32,99.22,99.24,610
20170301|2017-02-02 04:00,2,99.24,99.275,99.195,99.255,964
20170301|2017-02-02 04:30,2,99.235,99.345,99.215,99.295,592
20170301|2017-02-02 05:00,2,99.31,99.42,99.3,99.35,703
20170301|2017-02-02 05:30,2,99.35,99.36,99.23,99.26,714
20170301|2017-02-02 06:00,2,99.265,99.42,99.23,99.36,1567
20170301|2017-02-02 06:30,2,99.37,99.435,99.35,99.43,783
20170301|2017-02-02 07:00,2,99.425,99.44,99.345,99.365,1079
20170301|2017-02-02 07:30,2,99.365,99.455,99.225,99.345,3539
20170301|2017-02-02 08:00,2,99.335,99.45,99.335,99.39,1181
20170301|2017-02-02 08:30,2,99.385,99.385,99.295,99.36,2166
20170301|2017-02-02 09:00,2,99.36,99.46,99.34,99.41,1205
20170301|2017-02-02 09:30,2,99.415,99.505,99.38,99.475,1697
20170301|2017-02-02 10:00,2,99.47,99.585,99.41,99.515,2407
20170301|2017-02-02 10:30,2,99.51,99.565,99.48,99.505,1262
20170301|2017-02-02 11:00,2,99.495,99.595,99.485,99.58,1747
20170301|2017-02-02 11:30,2,99.575,99.655,99.555,99.615,2455
20170301|2017-02-02 12:00,2,99.605,99.615,99.55,99.555,807
20170301|2017-02-02 12:30,2,99.555,99.705,99.545,99.705,820
20170301|2017-02-02 13:00,2,99.715,99.75,99.69,99.74,759
20170301|2017-02-02 13:30,2,99.74,99.81,99.735,99.78,1965
20170301|2017-02-02 14:00,2,99.775,99.84,99.77,99.8,603
20170301|2017-02-02 14:30,2,99.805,99.815,99.765,99.785,613
20170301|2017-02-02 15:00,2,99.785,99.81,99.775,99.795,110
20170301|2017-02-02 15:30,2,99.8,99.835,99.8,99.8,54
20170301|2017-02-02 19:00,3,99.825,99.9,99.71,99.74,738
20170301|2017-02-02 19:30,3,99.75,99.805,99.715,99.735,340
20170301|2017-02-02 20:00,3,99.735,99.835,99.725,99.8,402
20170301|2017-02-02 20:30,3,99.8,99.835,99.79,99.835,87
20170301|2017-02-02 21:00,3,99.815,99.835,99.8,99.81,118
20170301|2017-02-02 21:30,3,99.835,99.98,99.835,99.895,1020
20170301|2017-02-02 22:00,3,99.89,99.895,99.84,99.84,107
20170301|2017-02-02 22:30,3,99.855,99.89,99.83,99.855,146
20170301|2017-02-02 23:00,3,99.86,99.915,99.855,99.91,245
20170301|2017-02-02 23:30,3,99.9,99.94,99.87,99.88,114
20170301|2017-02-03 00:00,3,99.88,99.945,99.86,99.935,119
20170301|2017-02-03 00:30,3,99.94,99.955,99.88,99.88,248
20170301|2017-02-03 01:00,3,99.89,99.925,99.86,99.86,316
20170301|2017-02-03 01:30,3,99.87,99.89,99.83,99.885,334
20170301|2017-02-03 02:00,3,99.885,99.915,99.835,99.905,501
20170301|2017-02-03 02:30,3,99.91,99.985,99.885,99.965,696
20170301|2017-02-03 03:00,3,99.965,99.975,99.92,99.955,303
20170301|2017-02-03 03:30,3,99.955,100.04,99.955,100.025,894
20170301|2017-02-03 04:00,3,100.025,100.03,99.99,100.005,461
20170301|2017-02-03 04:30,3,100.005,100.08,100.005,100.06,348
20170301|2017-02-03 05:00,3,100.055,100.085,100.035,100.075,311
20170301|2017-02-03 05:30,3,100.075,100.145,100.055,100.1,578
20170301|2017-02-03 06:00,3,100.105,100.12,100.025,100.03,580
20170301|2017-02-03 06:30,3,100.03,100.075,99.995,100.07,988
20170301|2017-02-03 07:00,3,100.065,100.145,100.035,100.1,1601
20170301|2017-02-03 07:30,3,100.125,100.37,99.72,99.89,11463
20170301|2017-02-03 08:00,3,99.885,99.895,99.67,99.895,4454
20170301|2017-02-03 08:30,3,99.9,99.9,99.765,99.84,2110
20170301|2017-02-03 09:00,3,99.83,99.86,99.595,99.65,3531
20170301|2017-02-03 09:30,3,99.65,99.655,99.52,99.595,3822
20170301|2017-02-03 10:00,3,99.595,99.685,99.565,99.675,1704
20170301|2017-02-03 10:30,3,99.67,99.69,99.575,99.59,1173
20170301|2017-02-03 11:00,3,99.585,99.64,99.565,99.625,839
20170301|2017-02-03 11:30,3,99.63,99.665,99.6,99.635,664
20170301|2017-02-03 12:00,3,99.635,99.73,99.605,99.705,788
20170301|2017-02-03 12:30,3,99.71,99.85,99.695,99.81,2568
20170301|2017-02-03 13:00,3,99.805,99.905,99.805,99.865,1349
20170301|2017-02-03 13:30,3,99.865,99.915,99.825,99.845,1590
20170301|2017-02-03 14:00,3,99.845,99.855,99.79,99.805,640
20170301|2017-02-03 14:30,3,99.805,99.805,99.72,99.735,847
20170301|2017-02-03 15:00,3,99.74,99.755,99.705,99.71,184
20170301|2017-02-03 15:30,3,99.71,99.735,99.67,99.695,129
20170301|2017-02-05 17:00,6,99.7,99.705,99.66,99.69,126
20170301|2017-02-05 17:30,6,99.69,99.72,99.685,99.71,36
20170301|2017-02-05 18:00,6,99.72,99.72,99.675,99.69,34
20170301|2017-02-05 18:30,6,99.7,99.715,99.635,99.635,102
20170301|2017-02-05 19:00,6,99.65,99.655,99.605,99.645,381
20170301|2017-02-05 19:30,6,99.645,99.695,99.645,99.695,175
20170301|2017-02-05 20:00,6,99.69,99.7,99.65,99.69,79
20170301|2017-02-05 20:30,6,99.68,99.715,99.68,99.705,85
20170301|2017-02-05 21:00,6,99.705,99.71,99.67,99.69,51
20170301|2017-02-05 21:30,6,99.675,99.69,99.65,99.665,56
20170301|2017-02-05 22:00,6,99.655,99.705,99.655,99.705,56
20170301|2017-02-05 22:30,6,99.7,99.745,99.7,99.735,99
20170301|2017-02-05 23:00,6,99.735,99.75,99.73,99.74,136
20170301|2017-02-05 23:30,6,99.725,99.73,99.705,99.725,57
20170301|2017-02-06 00:00,6,99.73,99.765,99.71,99.725,78
20170301|2017-02-06 00:30,6,99.72,99.8,99.715,99.8,183
20170301|2017-02-06 01:00,6,99.795,99.94,99.79,99.91,915
20170301|2017-02-06 01:30,6,99.905,99.93,99.845,99.895,544
20170301|2017-02-06 02:00,6,99.9,99.975,99.84,99.955,1086
20170301|2017-02-06 02:30,6,99.95,99.96,99.88,99.91,551
20170301|2017-02-06 03:00,6,99.905,99.935,99.86,99.87,516
20170301|2017-02-06 03:30,6,99.87,99.935,99.87,99.915,151
20170301|2017-02-06 04:00,6,99.915,100,99.905,99.99,518
20170301|2017-02-06 04:30,6,99.985,99.995,99.925,99.945,362
20170301|2017-02-06 05:00,6,99.94,99.97,99.9,99.965,356
20170301|2017-02-06 05:30,6,99.975,100,99.94,99.965,387
20170301|2017-02-06 06:00,6,99.965,99.97,99.9,99.96,501
20170301|2017-02-06 06:30,6,99.96,99.99,99.95,99.96,1008
20170301|2017-02-06 07:00,6,99.96,100.155,99.955,100.065,3298
20170301|2017-02-06 07:30,6,100.065,100.175,100.01,100.14,1442
20170301|2017-02-06 08:00,6,100.15,100.205,100.095,100.1,1274
20170301|2017-02-06 08:30,6,100.105,100.14,100.05,100.085,1432
20170301|2017-02-06 09:00,6,100.08,100.225,100.075,100.12,2087
20170301|2017-02-06 09:30,6,100.125,100.145,100.035,100.05,1507
20170301|2017-02-06 10:00,6,100.04,100.07,100.02,100.06,1029
20170301|2017-02-06 10:30,6,100.055,100.09,100.03,100.08,555
20170301|2017-02-06 11:00,6,100.085,100.1,100.045,100.07,374
20170301|2017-02-06 11:30,6,100.065,100.065,99.955,100.01,847
20170301|2017-02-06 12:00,6,100.01,100.06,99.99,100.055,759
20170301|2017-02-06 12:30,6,100.05,100.06,99.88,99.905,1816
20170301|2017-02-06 13:00,6,99.9,99.915,99.845,99.845,468
20170301|2017-02-06 13:30,6,99.84,99.895,99.81,99.865,764
20170301|2017-02-06 14:00,6,99.875,99.91,99.805,99.815,422
20170301|2017-02-06 14:30,6,99.81,99.845,99.795,99.84,568
20170301|2017-02-06 15:00,6,99.84,99.84,99.8,99.805,81
20170301|2017-02-06 15:30,6,99.81,99.835,99.805,99.815,49
20170301|2017-02-06 19:00,7,99.96,100.03,99.96,99.98,1424
20170301|2017-02-06 19:30,7,99.975,99.98,99.94,99.965,167
20170301|2017-02-06 20:00,7,99.965,100.005,99.91,99.99,532
20170301|2017-02-06 20:30,7,99.98,100.015,99.98,100.005,234
20170301|2017-02-06 21:00,7,100.015,100.085,100,100.06,546
20170301|2017-02-06 21:30,7,100.055,100.15,100.02,100.12,399
20170301|2017-02-06 22:00,7,100.12,100.13,100.085,100.095,99
20170301|2017-02-06 22:30,7,100.1,100.13,100.09,100.13,64
20170301|2017-02-06 23:00,7,100.125,100.14,100.115,100.125,84
20170301|2017-02-06 23:30,7,100.125,100.13,100.075,100.09,86
20170301|2017-02-07 00:00,7,100.09,100.215,100.09,100.18,329
20170301|2017-02-07 00:30,7,100.18,100.27,100.18,100.25,619
20170301|2017-02-07 01:00,7,100.23,100.35,100.205,100.335,1218
20170301|2017-02-07 01:30,7,100.33,100.385,100.285,100.385,946
20170301|2017-02-07 02:00,7,100.38,100.63,100.36,100.555,3981
20170301|2017-02-07 02:30,7,100.55,100.585,100.52,100.52,838
20170301|2017-02-07 03:00,7,100.515,100.675,100.515,100.65,1239
20170301|2017-02-07 03:30,7,100.655,100.695,100.64,100.66,651
20170301|2017-02-07 04:00,7,100.665,100.675,100.6,100.615,569
20170301|2017-02-07 04:30,7,100.62,100.63,100.56,100.59,772
20170301|2017-02-07 05:00,7,100.605,100.67,100.6,100.655,800
20170301|2017-02-07 05:30,7,100.655,100.655,100.575,100.59,303
20170301|2017-02-07 06:00,7,100.59,100.595,100.52,100.535,852
20170301|2017-02-07 06:30,7,100.535,100.575,100.49,100.535,1243
20170301|2017-02-07 07:00,7,100.54,100.66,100.53,100.645,1808
20170301|2017-02-07 07:30,7,100.65,100.65,100.54,100.54,1021
20170301|2017-02-07 08:00,7,100.545,100.595,100.495,100.505,1088
20170301|2017-02-07 08:30,7,100.505,100.585,100.475,100.57,1600
20170301|2017-02-07 09:00,7,100.57,100.645,100.495,100.495,1411
20170301|2017-02-07 09:30,7,100.495,100.515,100.375,100.395,1944
20170301|2017-02-07 10:00,7,100.39,100.44,100.275,100.305,2135
20170301|2017-02-07 10:30,7,100.32,100.365,100.275,100.31,1069
20170301|2017-02-07 11:00,7,100.31,100.33,100.185,100.195,1447
20170301|2017-02-07 11:30,7,100.2,100.275,100.18,100.265,1294
20170301|2017-02-07 12:00,7,100.265,100.265,100.125,100.21,1291
20170301|2017-02-07 12:30,7,100.21,100.26,100.175,100.245,865
20170301|2017-02-07 13:00,7,100.25,100.29,100.235,100.25,843
20170301|2017-02-07 13:30,7,100.25,100.27,100.235,100.235,1035
20170301|2017-02-07 14:00,7,100.235,100.285,100.235,100.26,594
20170301|2017-02-07 14:30,7,100.26,100.34,100.26,100.33,540
20170301|2017-02-07 15:00,7,100.33,100.37,100.325,100.335,189
20170301|2017-02-07 15:30,7,100.355,100.42,100.355,100.405,442
20170301|2017-02-07 19:00,8,100.435,100.505,100.345,100.345,765
20170301|2017-02-07 19:30,8,100.345,100.395,100.3,100.355,392
20170301|2017-02-07 20:00,8,100.355,100.375,100.295,100.31,211
20170301|2017-02-07 20:30,8,100.31,100.335,100.29,100.33,163
20170301|2017-02-07 21:00,8,100.325,100.345,100.295,100.34,308
20170301|2017-02-07 21:30,8,100.34,100.35,100.3,100.3,61
20170301|2017-02-07 22:00,8,100.305,100.375,100.295,100.365,207
20170301|2017-02-07 22:30,8,100.375,100.435,100.37,100.405,472
20170301|2017-02-07 23:00,8,100.4,100.415,100.38,100.41,202
20170301|2017-02-07 23:30,8,100.4,100.42,100.375,100.415,153
20170301|2017-02-08 00:00,8,100.41,100.415,100.37,100.385,54
20170301|2017-02-08 00:30,8,100.385,100.505,100.385,100.495,258
20170301|2017-02-08 01:00,8,100.49,100.515,100.425,100.485,504
20170301|2017-02-08 01:30,8,100.49,100.57,100.475,100.56,479
20170301|2017-02-08 02:00,8,100.53,100.63,100.515,100.55,860
20170301|2017-02-08 02:30,8,100.545,100.585,100.43,100.48,888
20170301|2017-02-08 03:00,8,100.465,100.595,100.455,100.57,439
20170301|2017-02-08 03:30,8,100.56,100.605,100.56,100.59,423
20170301|2017-02-08 04:00,8,100.59,100.6,100.52,100.58,604
20170301|2017-02-08 04:30,8,100.58,100.6,100.55,100.565,263
20170301|2017-02-08 05:00,8,100.58,100.625,100.565,100.6,461
20170301|2017-02-08 05:30,8,100.6,100.605,100.55,100.55,262
20170301|2017-02-08 06:00,8,100.545,100.565,100.495,100.505,957
20170301|2017-02-08 06:30,8,100.5,100.53,100.445,100.45,544
20170301|2017-02-08 07:00,8,100.445,100.505,100.36,100.375,1554
20170301|2017-02-08 07:30,8,100.38,100.405,100.29,100.365,1195
20170301|2017-02-08 08:00,8,100.365,100.365,100.165,100.205,2258
20170301|2017-02-08 08:30,8,100.205,100.24,100.05,100.15,3186
20170301|2017-02-08 09:00,8,100.15,100.24,100.145,100.21,1281
20170301|2017-02-08 09:30,8,100.215,100.265,100.07,100.085,2241
20170301|2017-02-08 10:00,8,100.085,100.16,100.03,100.145,2640
20170301|2017-02-08 10:30,8,100.14,100.145,100.075,100.085,1313
20170301|2017-02-08 11:00,8,100.08,100.13,100.075,100.105,615
20170301|2017-02-08 11:30,8,100.11,100.165,100.095,100.15,731
20170301|2017-02-08 12:00,8,100.155,100.315,100.155,100.3,1768
20170301|2017-02-08 12:30,8,100.3,100.345,100.26,100.32,850
20170301|2017-02-08 13:00,8,100.325,100.335,100.25,100.26,378
20170301|2017-02-08 13:30,8,100.265,100.305,100.255,100.265,486
20170301|2017-02-08 14:00,8,100.265,100.28,100.23,100.25,587
20170301|2017-02-08 14:30,8,100.255,100.26,100.22,100.24,281
20170301|2017-02-08 15:00,8,100.245,100.245,100.18,100.18,76
20170301|2017-02-08 15:30,8,100.175,100.19,100.12,100.12,138
20170301|2017-02-08 19:00,9,100.24,100.325,100.24,100.315,355
20170301|2017-02-08 19:30,9,100.31,100.335,100.29,100.315,335
20170301|2017-02-08 20:00,9,100.325,100.385,100.32,100.36,340
20170301|2017-02-08 20:30,9,100.355,100.36,100.3,100.305,289
20170301|2017-02-08 21:00,9,100.305,100.315,100.24,100.245,211
20170301|2017-02-08 21:30,9,100.25,100.265,100.21,100.25,169
20170301|2017-02-08 22:00,9,100.27,100.3,100.265,100.28,84
20170301|2017-02-08 22:30,9,100.285,100.3,100.27,100.28,38
20170301|2017-02-08 23:00,9,100.27,100.335,100.27,100.33,67
20170301|2017-02-08 23:30,9,100.335,100.365,100.31,100.33,112
20170301|2017-02-09 00:00,9,100.33,100.33,100.3,100.31,26
20170301|2017-02-09 00:30,9,100.305,100.405,100.305,100.4,481
20170301|2017-02-09 01:00,9,100.39,100.405,100.355,100.405,522
20170301|2017-02-09 01:30,9,100.405,100.415,100.35,100.355,407
20170301|2017-02-09 02:00,9,100.365,100.365,100.21,100.245,1117
20170301|2017-02-09 02:30,9,100.25,100.25,100.11,100.19,818
20170301|2017-02-09 03:00,9,100.185,100.2,100.12,100.125,295
20170301|2017-02-09 03:30,9,100.125,100.165,100.075,100.145,394
20170301|2017-02-09 04:00,9,100.145,100.2,100.145,100.18,547
20170301|2017-02-09 04:30,9,100.185,100.21,100.175,100.205,207
20170301|2017-02-09 05:00,9,100.21,100.335,100.195,100.325,500
20170301|2017-02-09 05:30,9,100.335,100.355,100.285,100.305,448
20170301|2017-02-09 06:00,9,100.305,100.35,100.27,100.345,281
20170301|2017-02-09 06:30,9,100.345,100.35,100.25,100.275,311
20170301|2017-02-09 07:00,9,100.275,100.325,100.185,100.285,669
20170301|2017-02-09 07:30,9,100.295,100.365,100.26,100.285,1169
20170301|2017-02-09 08:00,9,100.285,100.32,100.21,100.24,786
20170301|2017-02-09 08:30,9,100.235,100.485,100.2,100.47,2621
20170301|2017-02-09 09:00,9,100.475,100.575,100.355,100.51,5765
20170301|2017-02-09 09:30,9,100.51,100.585,100.39,100.525,2740
20170301|2017-02-09 10:00,9,100.525,100.565,100.47,100.51,1806
20170301|2017-02-09 10:30,9,100.515,100.655,100.51,100.62,1649
20170301|2017-02-09 11:00,9,100.625,100.63,100.565,100.595,1291
20170301|2017-02-09 11:30,9,100.595,100.61,100.535,100.6,859
20170301|2017-02-09 12:00,9,100.6,100.67,100.55,100.6,1061
20170301|2017-02-09 12:30,9,100.615,100.65,100.565,100.605,969
20170301|2017-02-09 13:00,9,100.61,100.64,100.585,100.585,889
20170301|2017-02-09 13:30,9,100.585,100.665,100.58,100.645,1600
20170301|2017-02-09 14:00,9,100.645,100.67,100.63,100.65,522
20170301|2017-02-09 14:30,9,100.655,100.66,100.59,100.61,500
20170301|2017-02-09 15:00,9,100.605,100.63,100.585,100.625,133
20170301|2017-02-09 15:30,9,100.625,100.67,100.62,100.64,95
20170301|2017-02-09 19:00,10,100.685,100.7,100.63,100.665,520
20170301|2017-02-09 19:30,10,100.66,100.68,100.645,100.665,226
20170301|2017-02-09 20:00,10,100.645,100.68,100.635,100.67,161
20170301|2017-02-09 20:30,10,100.675,100.675,100.65,100.655,240
20170301|2017-02-09 21:00,10,100.66,100.66,100.59,100.595,206
20170301|2017-02-09 21:30,10,100.6,100.645,100.595,100.64,87
20170301|2017-02-09 22:00,10,100.64,100.675,100.64,100.655,403
20170301|2017-02-09 22:30,10,100.65,100.66,100.635,100.65,39
20170301|2017-02-09 23:00,10,100.66,100.695,100.65,100.695,202
20170301|2017-02-09 23:30,10,100.7,100.735,100.695,100.725,377
20170301|2017-02-10 00:00,10,100.72,100.745,100.72,100.73,88
20170301|2017-02-10 00:30,10,100.74,100.74,100.67,100.67,160
20170301|2017-02-10 01:00,10,100.68,100.71,100.635,100.7,405
20170301|2017-02-10 01:30,10,100.705,100.845,100.685,100.835,885
20170301|2017-02-10 02:00,10,100.83,100.865,100.78,100.84,733
20170301|2017-02-10 02:30,10,100.845,100.875,100.785,100.82,713
20170301|2017-02-10 03:00,10,100.82,100.835,100.755,100.785,402
20170301|2017-02-10 03:30,10,100.78,100.81,100.73,100.79,595
20170301|2017-02-10 04:00,10,100.79,100.8,100.735,100.755,238
20170301|2017-02-10 04:30,10,100.755,100.815,100.745,100.765,356
20170301|2017-02-10 05:00,10,100.77,100.79,100.71,100.765,221
20170301|2017-02-10 05:30,10,100.76,100.845,100.74,100.83,256
20170301|2017-02-10 06:00,10,100.83,100.895,100.81,100.855,510
20170301|2017-02-10 06:30,10,100.855,100.905,100.805,100.9,574
20170301|2017-02-10 07:00,10,100.9,100.925,100.865,100.9,870
20170301|2017-02-10 07:30,10,100.895,100.95,100.835,100.93,1905
20170301|2017-02-10 08:00,10,100.93,101.015,100.91,100.995,1463
20170301|2017-02-10 08:30,10,100.995,100.995,100.88,100.905,1288
20170301|2017-02-10 09:00,10,100.895,100.92,100.74,100.78,1978
20170301|2017-02-10 09:30,10,100.785,100.905,100.78,100.855,1178
20170301|2017-02-10 10:00,10,100.855,100.89,100.69,100.71,1719
20170301|2017-02-10 10:30,10,100.705,100.715,100.605,100.63,4378
20170301|2017-02-10 11:00,10,100.63,100.68,100.595,100.67,1153
20170301|2017-02-10 11:30,10,100.675,100.76,100.645,100.75,1219
20170301|2017-02-10 12:00,10,100.75,100.835,100.64,100.675,1811
20170301|2017-02-10 12:30,10,100.67,100.84,100.56,100.795,4222
20170301|2017-02-10 13:00,10,100.795,100.86,100.78,100.84,867
20170301|2017-02-10 13:30,10,100.845,100.85,100.77,100.785,998
20170301|2017-02-10 14:00,10,100.785,100.815,100.77,100.79,331
20170301|2017-02-10 14:30,10,100.79,100.795,100.735,100.745,422
20170301|2017-02-10 15:00,10,100.74,100.77,100.735,100.755,79
20170301|2017-02-10 15:30,10,100.755,100.77,100.71,100.715,90
20170301|2017-02-12 17:00,13,100.845,100.93,100.795,100.93,130
20170301|2017-02-12 17:30,13,100.93,100.97,100.92,100.96,73
20170301|2017-02-12 18:00,13,100.95,101.015,100.915,101.015,246
20170301|2017-02-12 18:30,13,101.015,101.015,100.91,100.92,125
20170301|2017-02-12 19:00,13,100.925,100.93,100.875,100.91,331
20170301|2017-02-12 19:30,13,100.92,100.95,100.885,100.91,172
20170301|2017-02-12 20:00,13,100.915,100.965,100.9,100.92,150
20170301|2017-02-12 20:30,13,100.925,100.97,100.905,100.97,180
20170301|2017-02-12 21:00,13,100.96,100.975,100.935,100.96,115
20170301|2017-02-12 21:30,13,100.96,100.96,100.92,100.94,94
20170301|2017-02-12 22:00,13,100.94,100.94,100.915,100.92,52
20170301|2017-02-12 22:30,13,100.915,100.92,100.885,100.895,56
20170301|2017-02-12 23:00,13,100.9,100.915,100.885,100.9,83
20170301|2017-02-12 23:30,13,100.9,100.91,100.825,100.84,246
20170301|2017-02-13 00:00,13,100.84,100.85,100.785,100.815,121
20170301|2017-02-13 00:30,13,100.81,100.82,100.77,100.8,134
20170301|2017-02-13 01:00,13,100.805,100.815,100.705,100.74,522
20170301|2017-02-13 01:30,13,100.735,100.775,100.705,100.705,427
20170301|2017-02-13 02:00,13,100.705,100.71,100.57,100.645,1280
20170301|2017-02-13 02:30,13,100.64,100.695,100.61,100.695,361
20170301|2017-02-13 03:00,13,100.69,100.775,100.685,100.775,854
20170301|2017-02-13 03:30,13,100.76,100.79,100.73,100.79,530
20170301|2017-02-13 04:00,13,100.79,100.79,100.705,100.745,405
20170301|2017-02-13 04:30,13,100.755,100.795,100.75,100.755,329
20170301|2017-02-13 05:00,13,100.755,100.77,100.705,100.73,364
20170301|2017-02-13 05:30,13,100.73,100.77,100.685,100.715,264
20170301|2017-02-13 06:00,13,100.715,100.735,100.67,100.73,567
20170301|2017-02-13 06:30,13,100.725,100.81,100.725,100.8,645
20170301|2017-02-13 07:00,13,100.795,100.86,100.78,100.83,1020
20170301|2017-02-13 07:30,13,100.835,100.9,100.82,100.875,839
20170301|2017-02-13 08:00,13,100.865,100.945,100.855,100.905,1169
20170301|2017-02-13 08:30,13,100.905,101.045,100.9,101.025,2144
20170301|2017-02-13 09:00,13,101.025,101.065,101.005,101.06,1749
20170301|2017-02-13 09:30,13,101.065,101.11,100.975,100.99,1407
20170301|2017-02-13 10:00,13,100.99,101.015,100.95,100.995,1216
20170301|2017-02-13 10:30,13,100.995,101.065,100.975,100.98,743
20170301|2017-02-13 11:00,13,100.98,101.015,100.94,101.005,602
20170301|2017-02-13 11:30,13,101,101.025,100.945,101.025,498
20170301|2017-02-13 12:00,13,101.025,101.04,100.995,100.995,360
20170301|2017-02-13 12:30,13,101,101.015,100.93,100.95,778
20170301|2017-02-13 13:00,13,100.955,100.965,100.905,100.945,596
20170301|2017-02-13 13:30,13,100.945,100.97,100.915,100.95,618
20170301|2017-02-13 14:00,13,100.95,100.965,100.93,100.955,247
20170301|2017-02-13 14:30,13,100.95,101,100.94,100.99,752
20170301|2017-02-13 15:00,13,100.99,100.995,100.975,100.985,99
20170301|2017-02-13 15:30,13,100.98,101.005,100.98,101.005,41
20170301|2017-02-13 19:00,14,100.95,100.98,100.91,100.98,235
20170301|2017-02-13 19:30,14,100.975,101.02,100.97,100.99,125
20170301|2017-02-13 20:00,14,101,101.025,100.985,100.99,195
20170301|2017-02-13 20:30,14,100.985,100.99,100.97,100.97,102
20170301|2017-02-13 21:00,14,100.965,100.965,100.93,100.94,94
20170301|2017-02-13 21:30,14,100.955,100.955,100.91,100.915,85
20170301|2017-02-13 22:00,14,100.91,100.91,100.835,100.86,183
20170301|2017-02-13 22:30,14,100.855,100.875,100.82,100.835,121
20170301|2017-02-13 23:00,14,100.84,100.865,100.825,100.845,141
20170301|2017-02-13 23:30,14,100.84,100.845,100.735,100.77,298
20170301|2017-02-14 00:00,14,100.765,100.81,100.75,100.765,227
20170301|2017-02-14 00:30,14,100.76,100.79,100.745,100.755,184
20170301|2017-02-14 01:00,14,100.765,100.86,100.75,100.85,361
20170301|2017-02-14 01:30,14,100.85,100.9,100.8,100.895,397
20170301|2017-02-14 02:00,14,100.895,100.895,100.75,100.755,780
20170301|2017-02-14 02:30,14,100.76,100.78,100.7,100.72,875
20170301|2017-02-14 03:00,14,100.725,100.835,100.715,100.82,285
20170301|2017-02-14 03:30,14,100.82,100.9,100.81,100.86,811
20170301|2017-02-14 04:00,14,100.87,100.93,100.84,100.85,510
20170301|2017-02-14 04:30,14,100.84,100.88,100.82,100.865,418
20170301|2017-02-14 05:00,14,100.865,100.88,100.785,100.795,284
20170301|2017-02-14 05:30,14,100.805,100.815,100.74,100.785,401
20170301|2017-02-14 06:00,14,100.785,100.81,100.75,100.775,343
20170301|2017-02-14 06:30,14,100.775,100.82,100.76,100.795,242
20170301|2017-02-14 07:00,14,100.79,100.82,100.765,100.805,551
20170301|2017-02-14 07:30,14,100.805,100.89,100.785,100.875,947
20170301|2017-02-14 08:00,14,100.875,100.925,100.855,100.87,568
20170301|2017-02-14 08:30,14,100.87,100.965,100.85,100.935,1414
20170301|2017-02-14 09:00,14,100.93,101.22,100.89,101.175,7972
20170301|2017-02-14 09:30,14,101.18,101.37,101.18,101.355,7936
20170301|2017-02-14 10:00,14,101.35,101.385,101.23,101.235,3055
20170301|2017-02-14 10:30,14,101.23,101.285,101.215,101.255,1476
20170301|2017-02-14 11:00,14,101.255,101.37,101.255,101.33,1113
20170301|2017-02-14 11:30,14,101.335,101.355,101.25,101.315,946
20170301|2017-02-14 12:00,14,101.315,101.35,101.27,101.295,601
20170301|2017-02-14 12:30,14,101.29,101.29,101.22,101.26,911
20170301|2017-02-14 13:00,14,101.265,101.285,101.205,101.23,885
20170301|2017-02-14 13:30,14,101.235,101.25,101.195,101.235,816
20170301|2017-02-14 14:00,14,101.24,101.26,101.23,101.25,373
20170301|2017-02-14 14:30,14,101.25,101.255,101.215,101.22,532
20170301|2017-02-14 15:00,14,101.22,101.235,101.195,101.195,78
20170301|2017-02-14 15:30,14,101.2,101.24,101.185,101.185,97
20170301|2017-02-14 19:00,15,101.315,101.345,101.25,101.265,581
20170301|2017-02-14 19:30,15,101.25,101.275,101.235,101.265,84
20170301|2017-02-14 20:00,15,101.265,101.315,101.265,101.285,139
20170301|2017-02-14 20:30,15,101.285,101.285,101.235,101.25,84
20170301|2017-02-14 21:00,15,101.245,101.26,101.18,101.23,323
20170301|2017-02-14 21:30,15,101.23,101.23,101.175,101.18,159
20170301|2017-02-14 22:00,15,101.18,101.22,101.145,101.215,253
20170301|2017-02-14 22:30,15,101.215,101.255,101.19,101.25,73
20170301|2017-02-14 23:00,15,101.245,101.245,101.22,101.225,48
20170301|2017-02-14 23:30,15,101.215,101.23,101.2,101.22,63
20170301|2017-02-15 00:00,15,101.24,101.245,101.19,101.2,141
20170301|2017-02-15 00:30,15,101.195,101.22,101.19,101.22,140
20170301|2017-02-15 01:00,15,101.215,101.305,101.215,101.285,355
20170301|2017-02-15 01:30,15,101.28,101.32,101.235,101.265,228
20170301|2017-02-15 02:00,15,101.27,101.365,101.265,101.32,850
20170301|2017-02-15 02:30,15,101.32,101.415,101.29,101.335,974
20170301|2017-02-15 03:00,15,101.34,101.425,101.34,101.395,591
20170301|2017-02-15 03:30,15,101.39,101.47,101.39,101.43,780
20170301|2017-02-15 04:00,15,101.425,101.49,101.41,101.49,786
20170301|2017-02-15 04:30,15,101.49,101.5,101.435,101.435,442
20170301|2017-02-15 05:00,15,101.44,101.475,101.42,101.445,307
20170301|2017-02-15 05:30,15,101.45,101.475,101.395,101.42,358
20170301|2017-02-15 06:00,15,101.42,101.485,101.41,101.425,403
20170301|2017-02-15 06:30,15,101.42,101.46,101.385,101.455,353
20170301|2017-02-15 07:00,15,101.445,101.48,101.415,101.45,791
20170301|2017-02-15 07:30,15,101.45,101.75,101.45,101.65,6142
20170301|2017-02-15 08:00,15,101.645,101.68,101.54,101.58,2333
20170301|2017-02-15 08:30,15,101.58,101.63,101.385,101.43,2864
20170301|2017-02-15 09:00,15,101.43,101.445,101.215,101.28,5059
20170301|2017-02-15 09:30,15,101.28,101.385,101.25,101.31,2056
20170301|2017-02-15 10:00,15,101.305,101.31,101.135,101.135,2286
20170301|2017-02-15 10:30,15,101.14,101.175,100.975,101.085,3735
20170301|2017-02-15 11:00,15,101.09,101.13,100.995,101.09,1916
20170301|2017-02-15 11:30,15,101.085,101.21,101.08,101.19,1586
20170301|2017-02-15 12:00,15,101.185,101.22,101.14,101.145,1146
20170301|2017-02-15 12:30,15,101.155,101.19,101.155,101.165,858
20170301|2017-02-15 13:00,15,101.16,101.2,101.135,101.195,534
20170301|2017-02-15 13:30,15,101.195,101.235,101.155,101.17,706
20170301|2017-02-15 14:00,15,101.165,101.175,101.1,101.12,419
20170301|2017-02-15 14:30,15,101.115,101.125,101.02,101.035,1190
20170301|2017-02-15 15:00,15,101.045,101.05,101.01,101.045,394
20170301|2017-02-15 15:30,15,101.045,101.09,101.04,101.09,252
20170301|2017-02-15 19:00,16,100.935,100.985,100.89,100.985,723
20170301|2017-02-15 19:30,16,100.98,100.995,100.88,100.885,447
20170301|2017-02-15 20:00,16,100.89,100.915,100.88,100.89,282
20170301|2017-02-15 20:30,16,100.895,100.965,100.895,100.96,172
20170301|2017-02-15 21:00,16,100.95,100.96,100.91,100.925,283
20170301|2017-02-15 21:30,16,100.93,100.955,100.925,100.955,57
20170301|2017-02-15 22:00,16,100.955,100.965,100.925,100.93,127
20170301|2017-02-15 22:30,16,100.935,100.945,100.925,100.935,114
20170301|2017-02-15 23:00,16,100.94,100.96,100.91,100.91,231
20170301|2017-02-15 23:30,16,100.905,100.905,100.865,100.885,311
20170301|2017-02-16 00:00,16,100.9,100.94,100.89,100.94,160
20170301|2017-02-16 00:30,16,100.935,101.01,100.91,101,388
20170301|2017-02-16 01:00,16,101,101.03,100.94,101.03,401
20170301|2017-02-16 01:30,16,101.035,101.045,100.945,100.945,483
20170301|2017-02-16 02:00,16,100.945,100.945,100.73,100.835,2169
20170301|2017-02-16 02:30,16,100.835,100.835,100.73,100.745,751
20170301|2017-02-16 03:00,16,100.75,100.78,100.665,100.685,1486
20170301|2017-02-16 03:30,16,100.685,100.755,100.685,100.7,647
20170301|2017-02-16 04:00,16,100.7,100.79,100.7,100.74,497
20170301|2017-02-16 04:30,16,100.74,100.795,100.725,100.75,304
20170301|2017-02-16 05:00,16,100.755,100.82,100.74,100.795,533
20170301|2017-02-16 05:30,16,100.8,100.805,100.7,100.735,675
20170301|2017-02-16 06:00,16,100.74,100.755,100.645,100.65,608
20170301|2017-02-16 06:30,16,100.655,100.76,100.65,100.67,1054
20170301|2017-02-16 07:00,16,100.675,100.7,100.555,100.64,2752
20170301|2017-02-16 07:30,16,100.64,100.765,100.625,100.75,2113
20170301|2017-02-16 08:00,16,100.755,100.79,100.62,100.63,1469
20170301|2017-02-16 08:30,16,100.635,100.685,100.57,100.575,2328
20170301|2017-02-16 09:00,16,100.58,100.59,100.51,100.555,2580
20170301|2017-02-16 09:30,16,100.56,100.625,100.435,100.5,5040
20170301|2017-02-16 10:00,16,100.49,100.495,100.4,100.48,4317
20170301|2017-02-16 10:30,16,100.485,100.58,100.465,100.565,1330
20170301|2017-02-16 11:00,16,100.565,100.625,100.52,100.625,1053
20170301|2017-02-16 11:30,16,100.625,100.64,100.59,100.61,790
20170301|2017-02-16 12:00,16,100.61,100.645,100.525,100.545,1239
20170301|2017-02-16 12:30,16,100.545,100.56,100.5,100.54,794
20170301|2017-02-16 13:00,16,100.54,100.58,100.47,100.5,792
20170301|2017-02-16 13:30,16,100.495,100.495,100.42,100.425,860
20170301|2017-02-16 14:00,16,100.425,100.48,100.41,100.45,521
20170301|2017-02-16 14:30,16,100.455,100.485,100.455,100.465,749
20170301|2017-02-16 15:00,16,100.465,100.48,100.445,100.45,42
20170301|2017-02-16 15:30,16,100.44,100.475,100.435,100.45,110
20170301|2017-02-16 19:00,17,100.495,100.515,100.47,100.5,293
20170301|2017-02-16 19:30,17,100.5,100.51,100.45,100.49,201
20170301|2017-02-16 20:00,17,100.48,100.49,100.46,100.465,90
20170301|2017-02-16 20:30,17,100.465,100.495,100.455,100.475,100
20170301|2017-02-16 21:00,17,100.485,100.495,100.44,100.445,104
20170301|2017-02-16 21:30,17,100.455,100.46,100.44,100.445,39
20170301|2017-02-16 22:00,17,100.45,100.465,100.45,100.45,63
20170301|2017-02-16 22:30,17,100.455,100.475,100.45,100.45,59
20170301|2017-02-16 23:00,17,100.445,100.47,100.44,100.465,233
20170301|2017-02-16 23:30,17,100.47,100.495,100.465,100.475,58
20170301|2017-02-17 00:00,17,100.48,100.515,100.455,100.515,102
20170301|2017-02-17 00:30,17,100.52,100.525,100.49,100.515,130
20170301|2017-02-17 01:00,17,100.51,100.56,100.465,100.545,450
20170301|2017-02-17 01:30,17,100.535,100.61,100.52,100.595,867
20170301|2017-02-17 02:00,17,100.605,100.655,100.555,100.65,1185
20170301|2017-02-17 02:30,17,100.655,100.655,100.6,100.645,547
20170301|2017-02-17 03:00,17,100.64,100.71,100.595,100.675,987
20170301|2017-02-17 03:30,17,100.675,100.72,100.615,100.7,1028
20170301|2017-02-17 04:00,17,100.705,100.735,100.63,100.63,786
20170301|2017-02-17 04:30,17,100.63,100.68,100.63,100.68,324
20170301|2017-02-17 05:00,17,100.685,100.715,100.66,100.67,268
20170301|2017-02-17 05:30,17,100.68,100.715,100.66,100.68,386
20170301|2017-02-17 06:00,17,100.675,100.69,100.575,100.6,675
20170301|2017-02-17 06:30,17,100.595,100.655,100.585,100.64,515
20170301|2017-02-17 07:00,17,100.64,100.655,100.57,100.62,822
20170301|2017-02-17 07:30,17,100.62,100.65,100.56,100.585,850
20170301|2017-02-17 08:00,17,100.58,100.59,100.52,100.53,1155
20170301|2017-02-17 08:30,17,100.525,100.68,100.505,100.655,1695
20170301|2017-02-17 09:00,17,100.65,100.81,100.62,100.785,2366
20170301|2017-02-17 09:30,17,100.785,100.81,100.725,100.785,1482
20170301|2017-02-17 10:00,17,100.785,100.845,100.735,100.815,1537
20170301|2017-02-17 10:30,17,100.82,100.905,100.81,100.89,1813
20170301|2017-02-17 11:00,17,100.89,100.9,100.85,100.87,955
20170301|2017-02-17 11:30,17,100.87,100.89,100.825,100.865,889
20170301|2017-02-17 12:00,17,100.87,100.89,100.845,100.875,420
20170301|2017-02-17 12:30,17,100.88,100.92,100.865,100.89,750
20170301|2017-02-17 13:00,17,100.89,100.91,100.865,100.885,385
20170301|2017-02-17 13:30,17,100.88,100.96,100.875,100.95,1471
20170301|2017-02-17 14:00,17,100.95,100.95,100.905,100.905,324
20170301|2017-02-17 14:30,17,100.905,100.94,100.9,100.93,537
20170301|2017-02-17 15:00,17,100.93,100.94,100.87,100.87,152
20170301|2017-02-17 15:30,17,100.875,100.91,100.875,100.89,138
20170301|2017-02-19 17:00,20,100.855,100.87,100.77,100.775,115
20170301|2017-02-19 17:30,20,100.775,100.81,100.74,100.81,86
20170301|2017-02-19 18:00,20,100.815,100.88,100.795,100.855,95
20170301|2017-02-19 18:30,20,100.84,100.895,100.84,100.855,43
20170301|2017-02-19 19:00,20,100.855,100.95,100.845,100.95,182
20170301|2017-02-19 19:30,20,100.95,100.99,100.915,100.93,399
20170301|2017-02-19 20:00,20,100.93,100.975,100.925,100.935,143
20170301|2017-02-19 20:30,20,100.94,100.96,100.935,100.945,79
20170301|2017-02-19 21:00,20,100.94,100.945,100.915,100.93,34
20170301|2017-02-19 21:30,20,100.925,100.935,100.91,100.92,48
20170301|2017-02-19 22:00,20,100.92,100.93,100.91,100.915,48
20170301|2017-02-19 22:30,20,100.91,100.91,100.87,100.87,78
20170301|2017-02-19 23:00,20,100.865,100.9,100.865,100.895,76
20170301|2017-02-19 23:30,20,100.9,100.92,100.895,100.915,52
20170301|2017-02-20 00:00,20,100.905,100.98,100.905,100.96,193
20170301|2017-02-20 00:30,20,100.955,100.97,100.9,100.9,113
20170301|2017-02-20 01:00,20,100.91,100.925,100.81,100.82,842
20170301|2017-02-20 01:30,20,100.815,100.88,100.805,100.88,306
20170301|2017-02-20 02:00,20,100.88,100.9,100.79,100.805,588
20170301|2017-02-20 02:30,20,100.805,100.865,100.805,100.815,345
20170301|2017-02-20 03:00,20,100.815,100.82,100.765,100.8,411
20170301|2017-02-20 03:30,20,100.795,100.835,100.795,100.82,344
20170301|2017-02-20 04:00,20,100.82,100.885,100.82,100.845,190
20170301|2017-02-20 04:30,20,100.845,100.86,100.81,100.83,94
20170301|2017-02-20 05:00,20,100.835,100.86,100.81,100.82,231
20170301|2017-02-20 05:30,20,100.82,100.86,100.805,100.81,234
20170301|2017-02-20 06:00,20,100.81,100.88,100.785,100.875,403
20170301|2017-02-20 06:30,20,100.88,100.94,100.84,100.92,311
20170301|2017-02-20 07:00,20,100.92,100.925,100.855,100.875,289
20170301|2017-02-20 07:30,20,100.875,100.915,100.84,100.845,539
20170301|2017-02-20 08:00,20,100.845,100.9,100.82,100.88,307
20170301|2017-02-20 08:30,20,100.88,100.885,100.81,100.825,327
20170301|2017-02-20 09:00,20,100.835,100.855,100.785,100.82,634
20170301|2017-02-20 09:30,20,100.82,100.835,100.805,100.83,199
20170301|2017-02-20 10:00,20,100.83,100.845,100.81,100.835,213
20170301|2017-02-20 10:30,20,100.83,100.85,100.815,100.845,144
20170301|2017-02-20 11:00,20,100.845,100.86,100.84,100.855,62
20170301|2017-02-20 11:30,20,100.855,100.925,100.84,100.925,214
20170301|2017-02-20 19:00,21,101.08,101.17,101.075,101.135,696
20170301|2017-02-20 19:30,21,101.14,101.17,101.125,101.135,207
20170301|2017-02-20 20:00,21,101.13,101.175,101.115,101.16,159
20170301|2017-02-20 20:30,21,101.155,101.19,101.15,101.16,149
20170301|2017-02-20 21:00,21,101.165,101.225,101.165,101.2,430
20170301|2017-02-20 21:30,21,101.2,101.23,101.195,101.22,191
20170301|2017-02-20 22:00,21,101.225,101.245,101.2,101.2,162
20170301|2017-02-20 22:30,21,101.205,101.215,101.185,101.195,175
20170301|2017-02-20 23:00,21,101.19,101.205,101.19,101.19,103
20170301|2017-02-20 23:30,21,101.185,101.19,101.15,101.165,143
20170301|2017-02-21 00:00,21,101.16,101.17,101.145,101.165,196
20170301|2017-02-21 00:30,21,101.165,101.165,101.105,101.11,141
20170301|2017-02-21 01:00,21,101.105,101.235,101.105,101.23,671
20170301|2017-02-21 01:30,21,101.22,101.255,101.205,101.22,352
20170301|2017-02-21 02:00,21,101.225,101.315,101.225,101.31,820
20170301|2017-02-21 02:30,21,101.3,101.375,101.3,101.325,1247
20170301|2017-02-21 03:00,21,101.325,101.485,101.3,101.455,1773
20170301|2017-02-21 03:30,21,101.46,101.495,101.4,101.485,709
20170301|2017-02-21 04:00,21,101.49,101.545,101.465,101.525,1059
20170301|2017-02-21 04:30,21,101.525,101.535,101.485,101.515,393
20170301|2017-02-21 05:00,21,101.515,101.56,101.49,101.49,443
20170301|2017-02-21 05:30,21,101.495,101.52,101.445,101.455,503
20170301|2017-02-21 06:00,21,101.455,101.56,101.455,101.54,779
20170301|2017-02-21 06:30,21,101.545,101.555,101.48,101.54,562
20170301|2017-02-21 07:00,21,101.54,101.57,101.465,101.52,909
20170301|2017-02-21 07:30,21,101.525,101.55,101.505,101.515,1148
20170301|2017-02-21 08:00,21,101.515,101.53,101.475,101.505,698
20170301|2017-02-21 08:30,21,101.51,101.61,101.355,101.415,4204
20170301|2017-02-21 09:00,21,101.415,101.5,101.385,101.48,1674
20170301|2017-02-21 09:30,21,101.48,101.5,101.42,101.435,1774
20170301|2017-02-21 10:00,21,101.435,101.51,101.385,101.39,1248
20170301|2017-02-21 10:30,21,101.395,101.395,101.32,101.345,1170
20170301|2017-02-21 11:00,21,101.35,101.37,101.34,101.36,580
20170301|2017-02-21 11:30,21,101.36,101.41,101.355,101.405,507
20170301|2017-02-21 12:00,21,101.41,101.425,101.36,101.39,591
20170301|2017-02-21 12:30,21,101.395,101.44,101.385,101.42,284
20170301|2017-02-21 13:00,21,101.425,101.425,101.385,101.405,252
20170301|2017-02-21 13:30,21,101.4,101.405,101.335,101.355,768
20170301|2017-02-21 14:00,21,101.355,101.39,101.345,101.355,323
20170301|2017-02-21 14:30,21,101.355,101.39,101.355,101.385,427
20170301|2017-02-21 15:00,21,101.385,101.415,101.385,101.405,54
20170301|2017-02-21 15:30,21,101.41,101.465,101.405,101.465,123
20170301|2017-02-21 19:00,22,101.36,101.365,101.305,101.31,245
20170301|2017-02-21 19:30,22,101.325,101.335,101.245,101.295,398
20170301|2017-02-21 20:00,22,101.295,101.325,101.26,101.26,199
20170301|2017-02-21 20:30,22,101.255,101.295,101.25,101.26,138
20170301|2017-02-21 21:00,22,101.255,101.315,101.255,101.315,92
20170301|2017-02-21 21:30,22,101.315,101.34,101.3,101.315,61
20170301|2017-02-21 22:00,22,101.32,101.33,101.305,101.305,316
20170301|2017-02-21 22:30,22,101.3,101.325,101.3,101.32,29
20170301|2017-02-21 23:00,22,101.315,101.34,101.315,101.335,84
20170301|2017-02-21 23:30,22,101.325,101.34,101.32,101.325,53
20170301|2017-02-22 00:00,22,101.325,101.425,101.32,101.415,316
20170301|2017-02-22 00:30,22,101.415,101.53,101.395,101.465,1336
20170301|2017-02-22 01:00,22,101.465,101.53,101.445,101.52,670
20170301|2017-02-22 01:30,22,101.525,101.6,101.505,101.58,984
20170301|2017-02-22 02:00,22,101.585,101.655,101.54,101.615,988
20170301|2017-02-22 02:30,22,101.615,101.65,101.545,101.65,634
20170301|2017-02-22 03:00,22,101.645,101.645,101.515,101.515,929
20170301|2017-02-22 03:30,22,101.515,101.64,101.51,101.615,690
20170301|2017-02-22 04:00,22,101.615,101.665,101.595,101.635,543
20170301|2017-02-22 04:30,22,101.635,101.7,101.58,101.585,1095
20170301|2017-02-22 05:00,22,101.59,101.63,101.58,101.61,241
20170301|2017-02-22 05:30,22,101.615,101.715,101.615,101.67,1032
20170301|2017-02-22 06:00,22,101.67,101.7,101.605,101.615,584
20170301|2017-02-22 06:30,22,101.615,101.615,101.565,101.57,500
20170301|2017-02-22 07:00,22,101.565,101.615,101.55,101.6,809
20170301|2017-02-22 07:30,22,101.605,101.645,101.56,101.575,1060
20170301|2017-02-22 08:00,22,101.575,101.605,101.55,101.575,785
20170301|2017-02-22 08:30,22,101.57,101.615,101.505,101.605,1227
20170301|2017-02-22 09:00,22,101.61,101.67,101.55,101.645,1169
20170301|2017-02-22 09:30,22,101.645,101.705,101.39,101.4,6724
20170301|2017-02-22 10:00,22,101.4,101.5,101.4,101.445,1942
20170301|2017-02-22 10:30,22,101.455,101.475,101.35,101.375,1128
20170301|2017-02-22 11:00,22,101.38,101.425,101.325,101.39,1036
20170301|2017-02-22 11:30,22,101.395,101.47,101.385,101.445,651
20170301|2017-02-22 12:00,22,101.44,101.535,101.435,101.515,518
20170301|2017-02-22 12:30,22,101.51,101.545,101.475,101.495,627
20170301|2017-02-22 13:00,22,101.5,101.595,101.18,101.265,4819
20170301|2017-02-22 13:30,22,101.265,101.3,101.185,101.195,1755
20170301|2017-02-22 14:00,22,101.195,101.225,101.18,101.21,732
20170301|2017-02-22 14:30,22,101.205,101.225,101.155,101.205,1171
20170301|2017-02-22 15:00,22,101.205,101.255,101.18,101.255,115
20170301|2017-02-22 15:30,22,101.25,101.32,101.235,101.29,354
20170301|2017-02-22 19:00,23,101.35,101.375,101.32,101.37,562
20170301|2017-02-22 19:30,23,101.37,101.37,101.32,101.36,125
20170301|2017-02-22 20:00,23,101.35,101.395,101.35,101.37,119
20170301|2017-02-22 20:30,23,101.36,101.365,101.34,101.355,84
20170301|2017-02-22 21:00,23,101.345,101.37,101.305,101.32,245
20170301|2017-02-22 21:30,23,101.32,101.32,101.25,101.25,263
20170301|2017-02-22 22:00,23,101.25,101.28,101.24,101.28,162
20170301|2017-02-22 22:30,23,101.275,101.295,101.275,101.275,58
20170301|2017-02-22 23:00,23,101.27,101.275,101.205,101.21,217
20170301|2017-02-22 23:30,23,101.21,101.255,101.18,101.25,248
20170301|2017-02-23 00:00,23,101.25,101.33,101.24,101.32,201
20170301|2017-02-23 00:30,23,101.32,101.355,101.32,101.32,189
20170301|2017-02-23 01:00,23,101.32,101.435,101.315,101.405,825
20170301|2017-02-23 01:30,23,101.405,101.41,101.275,101.315,703
20170301|2017-02-23 02:00,23,101.325,101.35,101.24,101.255,595
20170301|2017-02-23 02:30,23,101.26,101.32,101.25,101.31,257
20170301|2017-02-23 03:00,23,101.305,101.365,101.265,101.36,617
20170301|2017-02-23 03:30,23,101.36,101.39,101.305,101.345,688
20170301|2017-02-23 04:00,23,101.345,101.405,101.33,101.36,490
20170301|2017-02-23 04:30,23,101.365,101.38,101.335,101.38,219
20170301|2017-02-23 05:00,23,101.375,101.405,101.32,101.345,468
20170301|2017-02-23 05:30,23,101.35,101.355,101.265,101.295,267
20170301|2017-02-23 06:00,23,101.295,101.345,101.13,101.16,1766
20170301|2017-02-23 06:30,23,101.17,101.205,101.11,101.115,1373
20170301|2017-02-23 07:00,23,101.115,101.19,101.07,101.095,3030
20170301|2017-02-23 07:30,23,101.1,101.115,100.965,101.005,3404
20170301|2017-02-23 08:00,23,101.005,101.085,100.99,101.08,1027
20170301|2017-02-23 08:30,23,101.08,101.08,100.955,101.015,2750
20170301|2017-02-23 09:00,23,101.01,101.065,100.995,101.05,1179
20170301|2017-02-23 09:30,23,101.045,101.05,100.855,100.865,2305
20170301|2017-02-23 10:00,23,100.865,101.04,100.855,101.01,2743
20170301|2017-02-23 10:30,23,101.015,101.035,100.94,100.96,689
20170301|2017-02-23 11:00,23,100.95,101,100.915,100.995,714
20170301|2017-02-23 11:30,23,101,101.095,100.965,101.07,726
20170301|2017-02-23 12:00,23,101.07,101.08,101.02,101.025,485
20170301|2017-02-23 12:30,23,101.03,101.125,101.025,101.075,1028
20170301|2017-02-23 13:00,23,101.075,101.09,101.04,101.045,361
20170301|2017-02-23 13:30,23,101.045,101.06,101.02,101.055,497
20170301|2017-02-23 14:00,23,101.05,101.05,100.98,100.985,267
20170301|2017-02-23 14:30,23,100.99,101.015,100.975,100.975,499
20170301|2017-02-23 15:00,23,100.975,100.99,100.95,100.975,99
20170301|2017-02-23 15:30,23,100.98,100.98,100.94,100.94,41
20170301|2017-02-23 19:00,24,101.04,101.075,101.035,101.055,267
20170301|2017-02-23 19:30,24,101.06,101.085,101.055,101.06,271
20170301|2017-02-23 20:00,24,101.06,101.09,101.06,101.065,109
20170301|2017-02-23 20:30,24,101.075,101.095,101.05,101.05,133
20170301|2017-02-23 21:00,24,101.05,101.05,100.995,100.995,163
20170301|2017-02-23 21:30,24,100.99,101,100.975,100.975,210
20170301|2017-02-23 22:00,24,100.98,100.985,100.95,100.95,121
20170301|2017-02-23 22:30,24,100.96,100.995,100.955,100.99,41
20170301|2017-02-23 23:00,24,100.99,101.03,100.985,101.025,141
20170301|2017-02-23 23:30,24,101.035,101.035,100.995,100.995,49
20170301|2017-02-24 00:00,24,100.99,101,100.93,100.945,157
20170301|2017-02-24 00:30,24,100.955,101.005,100.915,100.93,242
20170301|2017-02-24 01:00,24,100.94,100.975,100.89,100.89,413
20170301|2017-02-24 01:30,24,100.895,100.92,100.855,100.885,849
20170301|2017-02-24 02:00,24,100.885,100.885,100.81,100.865,1735
20170301|2017-02-24 02:30,24,100.86,101.01,100.835,100.995,1504
20170301|2017-02-24 03:00,24,100.995,101.04,100.92,100.935,709
20170301|2017-02-24 03:30,24,100.93,100.93,100.85,100.875,617
20170301|2017-02-24 04:00,24,100.875,100.9,100.85,100.875,531
20170301|2017-02-24 04:30,24,100.86,100.91,100.835,100.85,381
20170301|2017-02-24 05:00,24,100.855,100.885,100.84,100.87,610
20170301|2017-02-24 05:30,24,100.87,100.87,100.745,100.76,1084
20170301|2017-02-24 06:00,24,100.76,100.79,100.755,100.76,986
20170301|2017-02-24 06:30,24,100.76,100.765,100.66,100.75,2545
20170301|2017-02-24 07:00,24,100.745,100.765,100.665,100.67,1206
20170301|2017-02-24 07:30,24,100.67,100.73,100.64,100.675,1152
20170301|2017-02-24 08:00,24,100.68,101.02,100.665,100.975,3592
20170301|2017-02-24 08:30,24,100.975,101.09,100.94,101.025,2068
20170301|2017-02-24 09:00,24,101.015,101.03,100.89,100.905,1661
20170301|2017-02-24 09:30,24,100.91,101.075,100.905,101.075,2203
20170301|2017-02-24 10:00,24,101.07,101.075,100.965,100.99,1560
20170301|2017-02-24 10:30,24,100.995,101.01,100.95,100.985,681
20170301|2017-02-24 11:00,24,100.975,100.98,100.84,100.885,1518
20170301|2017-02-24 11:30,24,100.885,101.08,100.885,101.065,1376
20170301|2017-02-24 12:00,24,101.06,101.065,101.01,101.01,513
20170301|2017-02-24 12:30,24,101.02,101.06,100.995,101.035,624
20170301|2017-02-24 13:00,24,101.03,101.135,101.025,101.105,1062
20170301|2017-02-24 13:30,24,101.105,101.145,101.08,101.08,1243
20170301|2017-02-24 14:00,24,101.08,101.14,101.05,101.11,688
20170301|2017-02-24 14:30,24,101.11,101.135,101.095,101.11,481
20170301|2017-02-24 15:00,24,101.12,101.15,101.115,101.14,113
20170301|2017-02-24 15:30,24,101.14,101.15,101.11,101.13,104
20170301|2017-02-26 17:00,27,101.155,101.205,101.14,101.195,137
20170301|2017-02-26 17:30,27,101.205,101.27,101.205,101.26,243
20170301|2017-02-26 18:00,27,101.26,101.28,101.125,101.125,120
20170301|2017-02-26 18:30,27,101.155,101.18,101.13,101.16,82
20170301|2017-02-26 19:00,27,101.16,101.16,101.055,101.085,374
20170301|2017-02-26 19:30,27,101.08,101.095,101.06,101.09,230
20170301|2017-02-26 20:00,27,101.085,101.125,101.055,101.125,150
20170301|2017-02-26 20:30,27,101.13,101.14,101.12,101.14,91
20170301|2017-02-26 21:00,27,101.15,101.175,101.13,101.135,86
20170301|2017-02-26 21:30,27,101.16,101.165,101.14,101.16,61
20170301|2017-02-26 22:00,27,101.17,101.17,101.125,101.13,105
20170301|2017-02-26 22:30,27,101.125,101.13,101.09,101.12,73
20170301|2017-02-26 23:00,27,101.135,101.145,101.115,101.13,98
20170301|2017-02-26 23:30,27,101.13,101.15,101.11,101.11,197
20170301|2017-02-27 00:00,27,101.125,101.16,101.12,101.135,52
20170301|2017-02-27 00:30,27,101.13,101.14,101.1,101.115,104
20170301|2017-02-27 01:00,27,101.115,101.15,101.11,101.135,312
20170301|2017-02-27 01:30,27,101.14,101.145,101.05,101.055,624
20170301|2017-02-27 02:00,27,101.06,101.13,101.025,101.11,611
20170301|2017-02-27 02:30,27,101.115,101.195,101.075,101.075,789
20170301|2017-02-27 03:00,27,101.09,101.115,101.045,101.045,529
20170301|2017-02-27 03:30,27,101.04,101.05,101.01,101.035,498
20170301|2017-02-27 04:00,27,101.035,101.065,100.985,101.065,428
20170301|2017-02-27 04:30,27,101.065,101.08,101.01,101.065,218
20170301|2017-02-27 05:00,27,101.065,101.085,101.045,101.065,176
20170301|2017-02-27 05:30,27,101.08,101.105,101.065,101.065,222
20170301|2017-02-27 06:00,27,101.065,101.09,101.04,101.06,220
20170301|2017-02-27 06:30,27,101.075,101.095,101.06,101.09,297
20170301|2017-02-27 07:00,27,101.09,101.115,101.04,101.095,677
20170301|2017-02-27 07:30,27,101.09,101.1,100.94,100.955,1058
20170301|2017-02-27 08:00,27,100.96,100.985,100.91,100.925,755
20170301|2017-02-27 08:30,27,100.93,101.015,100.87,100.99,1576
20170301|2017-02-27 09:00,27,100.98,101.055,100.86,100.9,2752
20170301|2017-02-27 09:30,27,100.9,100.975,100.805,100.81,1134
20170301|2017-02-27 10:00,27,100.81,100.835,100.725,100.755,1975
20170301|2017-02-27 10:30,27,100.75,100.805,100.68,100.72,1286
20170301|2017-02-27 11:00,27,100.73,100.825,100.7,100.815,757
20170301|2017-02-27 11:30,27,100.815,100.92,100.795,100.905,981
20170301|2017-02-27 12:00,27,100.905,101.05,100.89,101.03,1001
20170301|2017-02-27 12:30,27,101.045,101.105,101.02,101.085,936
20170301|2017-02-27 13:00,27,101.085,101.185,101.055,101.17,542
20170301|2017-02-27 13:30,27,101.165,101.17,101.115,101.13,923
20170301|2017-02-27 14:00,27,101.125,101.165,101.1,101.135,444
20170301|2017-02-27 14:30,27,101.135,101.145,101.11,101.12,404
20170301|2017-02-27 15:00,27,101.125,101.15,101.115,101.145,72
20170301|2017-02-27 15:30,27,101.125,101.16,101.125,101.135,50
20170301|2017-02-27 19:00,28,101.2,101.225,101.155,101.18,412
20170301|2017-02-27 19:30,28,101.18,101.185,101.14,101.15,172
20170301|2017-02-27 20:00,28,101.16,101.17,101.14,101.165,68
20170301|2017-02-27 20:30,28,101.155,101.17,101.15,101.15,62
20170301|2017-02-27 21:00,28,101.155,101.205,101.155,101.17,108
20170301|2017-02-27 21:30,28,101.155,101.165,101.115,101.16,154
20170301|2017-02-27 22:00,28,101.16,101.16,101.125,101.13,57
20170301|2017-02-27 22:30,28,101.13,101.13,101.1,101.13,82
20170301|2017-02-27 23:00,28,101.125,101.135,101.115,101.115,61
20170301|2017-02-27 23:30,28,101.125,101.125,101.055,101.065,203
20170301|2017-02-28 00:00,28,101.065,101.07,101.005,101.03,209
20170301|2017-02-28 00:30,28,101.025,101.05,100.98,101.03,169
20170301|2017-02-28 01:00,28,101.04,101.1,101.02,101.05,404
20170301|2017-02-28 01:30,28,101.065,101.135,101.045,101.045,592
20170301|2017-02-28 02:00,28,101.05,101.17,101.05,101.09,845
20170301|2017-02-28 02:30,28,101.095,101.18,101.095,101.12,537
20170301|2017-02-28 03:00,28,101.12,101.135,101.035,101.075,548
20170301|2017-02-28 03:30,28,101.08,101.145,101.075,101.095,368
20170301|2017-02-28 04:00,28,101.1,101.115,101.005,101.01,752
20170301|2017-02-28 04:30,28,101.01,101.055,100.97,101.035,380
20170301|2017-02-28 05:00,28,101.03,101.04,100.92,100.99,766
20170301|2017-02-28 05:30,28,100.99,101.025,100.96,100.96,504
20170301|2017-02-28 06:00,28,100.955,101,100.935,101,326
20170301|2017-02-28 06:30,28,101,101.115,100.985,101.115,476
20170301|2017-02-28 07:00,28,101.105,101.11,100.995,101.03,731
20170301|2017-02-28 07:30,28,101.025,101.07,100.925,101.04,1351
20170301|2017-02-28 08:00,28,101.04,101.065,100.955,100.965,778
20170301|2017-02-28 08:30,28,100.965,101.04,100.94,100.95,1042
20170301|2017-02-28 09:00,28,100.955,100.985,100.78,100.78,2632
20170301|2017-02-28 09:30,28,100.78,101.05,100.775,100.815,3616
20170301|2017-02-28 10:00,28,100.815,100.925,100.78,100.91,2131
20170301|2017-02-28 10:30,28,100.905,100.935,100.835,100.91,729
20170301|2017-02-28 11:00,28,100.91,100.955,100.815,100.875,1084
20170301|2017-02-28 11:30,28,100.87,101,100.86,100.985,675
20170301|2017-02-28 12:00,28,100.985,101.02,100.975,100.975,559
20170301|2017-02-28 12:30,28,100.98,101.075,100.97,101.04,709
20170301|2017-02-28 13:00,28,101.045,101.08,101.005,101.045,739
20170301|2017-02-28 13:30,28,101.045,101.14,101.045,101.14,1258
20170301|2017-02-28 14:00,28,101.14,101.21,101.09,101.18,1186
20170301|2017-02-28 14:30,28,101.175,101.19,101.11,101.11,1111
20170301|2017-02-28 15:00,28,101.115,101.38,101.11,101.38,1788
20170301|2017-02-28 15:30,28,101.375,101.38,101.285,101.325,518
20170301|2017-02-28 19:00,1,101.475,101.58,101.46,101.54,1389
20170301|2017-02-28 19:30,1,101.54,101.54,101.355,101.39,1096
20170301|2017-02-28 20:00,1,101.385,101.48,101.22,101.3,2496
20170301|2017-02-28 20:30,1,101.315,101.395,101.26,101.33,1122
20170301|2017-02-28 21:00,1,101.335,101.51,101.33,101.475,851
20170301|2017-02-28 21:30,1,101.475,101.58,101.45,101.53,837
20170301|2017-02-28 22:00,1,101.53,101.565,101.525,101.555,342
20170301|2017-02-28 22:30,1,101.565,101.625,101.565,101.615,797
20170301|2017-02-28 23:00,1,101.615,101.62,101.6,101.61,130
20170301|2017-02-28 23:30,1,101.61,101.61,101.55,101.56,245
20170301|2017-03-01 00:00,1,101.565,101.58,101.525,101.555,187
20170301|2017-03-01 00:30,1,101.56,101.6,101.555,101.57,210
20170301|2017-03-01 01:00,1,101.57,101.735,101.57,101.67,3175
20170301|2017-03-01 01:30,1,101.68,101.71,101.635,101.665,957
20170301|2017-03-01 02:00,1,101.665,101.795,101.645,101.745,2364
20170301|2017-03-01 02:30,1,101.74,101.755,101.635,101.645,688
20170301|2017-03-01 03:00,1,101.65,101.715,101.63,101.635,745
20170301|2017-03-01 03:30,1,101.64,101.725,101.625,101.69,909
20170301|2017-03-01 04:00,1,101.685,101.73,101.665,101.72,469
20170301|2017-03-01 04:30,1,101.71,101.74,101.655,101.665,533
20170301|2017-03-01 05:00,1,101.66,101.78,101.65,101.76,1900
20170301|2017-03-01 05:30,1,101.76,101.82,101.725,101.77,1308
20170301|2017-03-01 06:00,1,101.775,101.895,101.775,101.88,2847
20170301|2017-03-01 06:30,1,101.885,101.89,101.805,101.845,1106
20170301|2017-03-01 07:00,1,101.845,101.935,101.8,101.91,3644
20170301|2017-03-01 07:30,1,101.91,101.98,101.865,101.895,2432
20170301|2017-03-01 08:00,1,101.895,101.95,101.885,101.885,1213
20170301|2017-03-01 08:30,1,101.89,101.9,101.81,101.84,2069
20170301|2017-03-01 09:00,1,101.845,101.945,101.755,101.785,3185
20170301|2017-03-01 09:30,1,101.79,101.795,101.66,101.69,3059
20170301|2017-03-01 10:00,1,101.695,101.735,101.615,101.635,2114
20170301|2017-03-01 10:30,1,101.635,101.665,101.555,101.605,1936
20170301|2017-03-01 11:00,1,101.61,101.625,101.525,101.58,938
20170301|2017-03-01 11:30,1,101.58,101.645,101.58,101.61,1440
20170301|2017-03-01 12:00,1,101.605,101.625,101.585,101.605,618
20170301|2017-03-01 12:30,1,101.595,101.605,101.53,101.58,797
20170301|2017-03-01 13:00,1,101.58,101.73,101.56,101.73,1201
20170301|2017-03-01 13:30,1,101.73,101.795,101.715,101.78,1268
20170301|2017-03-01 14:00,1,101.785,101.79,101.675,101.715,625
20170301|2017-03-01 14:30,1,101.72,101.755,101.7,101.745,559
20170301|2017-03-01 15:00,1,101.74,101.785,101.735,101.74,371
20170301|2017-03-01 15:30,1,101.74,101.765,101.735,101.76,93
20170301|2017-03-01 19:00,2,101.81,101.85,101.79,101.83,562
20170301|2017-03-01 19:30,2,101.825,101.885,101.82,101.88,191
20170301|2017-03-01 20:00,2,101.885,101.935,101.885,101.9,645
20170301|2017-03-01 20:30,2,101.9,101.935,101.9,101.91,132
20170301|2017-03-01 21:00,2,101.91,101.915,101.875,101.88,161
20170301|2017-03-01 21:30,2,101.895,101.895,101.865,101.885,101
20170301|2017-03-01 22:00,2,101.89,101.91,101.88,101.89,74
20170301|2017-03-01 22:30,2,101.89,101.9,101.865,101.89,65
20170301|2017-03-01 23:00,2,101.89,101.905,101.875,101.895,74
20170301|2017-03-01 23:30,2,101.895,101.915,101.895,101.91,47
20170301|2017-03-02 00:00,2,101.91,101.93,101.87,101.905,108
20170301|2017-03-02 00:30,2,101.9,101.965,101.895,101.965,109
20170301|2017-03-02 01:00,2,101.965,102,101.9,101.91,665
20170301|2017-03-02 01:30,2,101.905,101.915,101.85,101.865,414
20170301|2017-03-02 02:00,2,101.87,101.91,101.83,101.905,439
20170301|2017-03-02 02:30,2,101.915,101.94,101.825,101.855,752
20170301|2017-03-02 03:00,2,101.865,101.935,101.835,101.92,498
20170301|2017-03-02 03:30,2,101.92,102,101.915,101.98,650
20170301|2017-03-02 04:00,2,101.99,102.01,101.935,101.97,627
20170301|2017-03-02 04:30,2,101.965,101.98,101.915,101.965,352
20170301|2017-03-02 05:00,2,101.96,102.025,101.95,101.96,653
20170301|2017-03-02 05:30,2,101.965,102.015,101.94,102.01,334
20170301|2017-03-02 06:00,2,102.005,102.115,102.005,102.095,1555
20170301|2017-03-02 06:30,2,102.1,102.11,102.005,102.02,614
20170301|2017-03-02 07:00,2,102.015,102.075,102.005,102.03,999
20170301|2017-03-02 07:30,2,102.04,102.1,102.025,102.065,1058
20170301|2017-03-02 08:00,2,102.065,102.195,102.065,102.19,2039
20170301|2017-03-02 08:30,2,102.185,102.195,102.085,102.175,1742
20170301|2017-03-02 09:00,2,102.17,102.17,102.04,102.115,1637
20170301|2017-03-02 09:30,2,102.11,102.135,101.99,102.015,1756
20170301|2017-03-02 10:00,2,102.005,102.05,101.965,102.04,1203
20170301|2017-03-02 10:30,2,102.04,102.11,102.035,102.11,960
20170301|2017-03-02 11:00,2,102.105,102.17,102.08,102.15,1254
20170301|2017-03-02 11:30,2,102.15,102.185,102.135,102.175,891
20170301|2017-03-02 12:00,2,102.175,102.21,102.13,102.165,1352
20170301|2017-03-02 12:30,2,102.16,102.21,102.16,102.165,651
20170301|2017-03-02 13:00,2,102.17,102.265,102.17,102.265,1156
20170301|2017-03-02 13:30,2,102.265,102.27,102.185,102.205,899
20170301|2017-03-02 14:00,2,102.205,102.215,102.155,102.19,732
20170301|2017-03-02 14:30,2,102.195,102.2,102.15,102.165,1134
20170301|2017-03-02 15:00,2,102.165,102.175,102.14,102.17,999
20170301|2017-03-02 15:30,2,102.175,102.175,102.145,102.175,64
20170301|2017-03-02 19:00,3,102.08,102.115,102.065,102.09,286
20170301|2017-03-02 19:30,3,102.085,102.1,102.045,102.07,168
20170301|2017-03-02 20:00,3,102.06,102.12,102.06,102.09,152
20170301|2017-03-02 20:30,3,102.085,102.1,102.035,102.035,145
20170301|2017-03-02 21:00,3,102.04,102.065,102.035,102.05,168
20170301|2017-03-02 21:30,3,102.05,102.065,102.025,102.035,161
20170301|2017-03-02 22:00,3,102.035,102.07,102.035,102.05,92
20170301|2017-03-02 22:30,3,102.055,102.06,102.015,102.045,100
20170301|2017-03-02 23:00,3,102.035,102.07,102.03,102.06,84
20170301|2017-03-02 23:30,3,102.06,102.105,102.06,102.08,557
20170301|2017-03-03 00:00,3,102.085,102.095,102.045,102.07,2195
20170301|2017-03-03 00:30,3,102.07,102.1,102.01,102.015,2388
20170301|2017-03-03 01:00,3,102.015,102.065,102.005,102.01,567
20170301|2017-03-03 01:30,3,102.015,102.08,102.005,102.06,693
20170301|2017-03-03 02:00,3,102.08,102.165,102.07,102.115,790
20170301|2017-03-03 02:30,3,102.11,102.135,102.075,102.1,497
20170301|2017-03-03 03:00,3,102.095,102.12,102.045,102.075,611
20170301|2017-03-03 03:30,3,102.075,102.135,102.05,102.135,736
20170301|2017-03-03 04:00,3,102.135,102.15,102.09,102.125,347
20170301|2017-03-03 04:30,3,102.125,102.125,102,102.035,1204
20170301|2017-03-03 05:00,3,102.035,102.045,101.98,102.03,655
20170301|2017-03-03 05:30,3,102.025,102.04,101.97,102.03,568
20170301|2017-03-03 06:00,3,102.03,102.045,101.955,101.955,2631
20170301|2017-03-03 06:30,3,101.96,101.965,101.84,101.895,3199
20170301|2017-03-03 07:00,3,101.895,101.915,101.775,101.82,2480
20170301|2017-03-03 07:30,3,101.825,101.85,101.76,101.795,1191
20170301|2017-03-03 08:00,3,101.785,101.855,101.785,101.85,1101
20170301|2017-03-03 08:30,3,101.855,101.905,101.85,101.865,1607
20170301|2017-03-03 09:00,3,101.87,101.955,101.84,101.945,1830
20170301|2017-03-03 09:30,3,101.94,101.95,101.76,101.83,1593
20170301|2017-03-03 10:00,3,101.835,102.005,101.835,101.975,1878
20170301|2017-03-03 10:30,3,101.975,101.985,101.915,101.94,686
20170301|2017-03-03 11:00,3,101.935,101.965,101.885,101.955,1342
20170301|2017-03-03 11:30,3,101.955,101.96,101.82,101.84,1196
20170301|2017-03-03 12:00,3,101.84,102.035,101.655,101.905,10800
20170301|2017-03-03 12:30,3,101.9,101.945,101.67,101.67,2266
20170301|2017-03-03 13:00,3,101.675,101.69,101.465,101.51,5787
20170301|2017-03-03 13:30,3,101.495,101.57,101.465,101.55,2165
20170301|2017-03-03 14:00,3,101.545,101.545,101.47,101.5,724
20170301|2017-03-03 14:30,3,101.505,101.505,101.36,101.375,2104
20170301|2017-03-03 15:00,3,101.37,101.41,101.335,101.41,450
20170301|2017-03-03 15:30,3,101.41,101.43,101.335,101.34,189
20170301|2017-03-05 17:00,6,101.44,101.44,101.35,101.37,335
20170301|2017-03-05 17:30,6,101.365,101.39,101.325,101.335,224
20170301|2017-03-05 18:00,6,101.345,101.445,101.345,101.435,239
20170301|2017-03-05 18:30,6,101.435,101.465,101.395,101.4,190
20170301|2017-03-05 19:00,6,101.405,101.435,101.38,101.42,192
20170301|2017-03-05 19:30,6,101.41,101.46,101.4,101.445,102
20170301|2017-03-05 20:00,6,101.44,101.44,101.395,101.41,222
20170301|2017-03-05 20:30,6,101.405,101.445,101.405,101.43,277
20170301|2017-03-05 21:00,6,101.435,101.435,101.4,101.43,213
20170301|2017-03-05 21:30,6,101.435,101.47,101.425,101.45,86
20170301|2017-03-05 22:00,6,101.455,101.465,101.435,101.465,37
20170301|2017-03-05 22:30,6,101.465,101.485,101.46,101.48,45
20170301|2017-03-05 23:00,6,101.48,101.485,101.47,101.475,72
20170301|2017-03-05 23:30,6,101.47,101.47,101.445,101.46,64
20170301|2017-03-06 00:00,6,101.455,101.47,101.45,101.46,131
20170301|2017-03-06 00:30,6,101.465,101.53,101.435,101.46,195
20170301|2017-03-06 01:00,6,101.465,101.48,101.42,101.475,484
20170301|2017-03-06 01:30,6,101.46,101.52,101.45,101.51,332
20170301|2017-03-06 02:00,6,101.51,101.52,101.225,101.26,1392
20170301|2017-03-06 02:30,6,101.26,101.34,101.26,101.31,722
20170301|2017-03-06 03:00,6,101.32,101.335,101.25,101.33,599
20170301|2017-03-06 03:30,6,101.33,101.535,101.33,101.475,1426
20170301|2017-03-06 04:00,6,101.475,101.59,101.455,101.58,1355
20170301|2017-03-06 04:30,6,101.575,101.59,101.535,101.55,269
20170301|2017-03-06 05:00,6,101.545,101.63,101.525,101.605,382
20170301|2017-03-06 05:30,6,101.61,101.64,101.565,101.635,325
20170301|2017-03-06 06:00,6,101.635,101.655,101.6,101.61,760
20170301|2017-03-06 06:30,6,101.61,101.625,101.54,101.56,448
20170301|2017-03-06 07:00,6,101.56,101.575,101.445,101.46,1172
20170301|2017-03-06 07:30,6,101.45,101.49,101.43,101.485,955
20170301|2017-03-06 08:00,6,101.48,101.53,101.44,101.45,830
20170301|2017-03-06 08:30,6,101.45,101.52,101.45,101.5,1399
20170301|2017-03-06 09:00,6,101.5,101.555,101.455,101.535,1284
20170301|2017-03-06 09:30,6,101.53,101.545,101.455,101.525,1449
20170301|2017-03-06 10:00,6,101.52,101.64,101.515,101.625,1708
20170301|2017-03-06 10:30,6,101.62,101.685,101.61,101.65,936
20170301|2017-03-06 11:00,6,101.645,101.67,101.615,101.65,456
20170301|2017-03-06 11:30,6,101.65,101.735,101.65,101.72,813
20170301|2017-03-06 12:00,6,101.725,101.73,101.68,101.72,421
20170301|2017-03-06 12:30,6,101.72,101.74,101.675,101.68,615
20170301|2017-03-06 13:00,6,101.675,101.68,101.635,101.645,589
20170301|2017-03-06 13:30,6,101.65,101.68,101.64,101.64,819
20170301|2017-03-06 14:00,6,101.645,101.675,101.615,101.66,317
20170301|2017-03-06 14:30,6,101.655,101.69,101.645,101.665,454
20170301|2017-03-06 15:00,6,101.67,101.68,101.65,101.675,115
20170301|2017-03-06 15:30,6,101.665,101.695,101.63,101.695,165
20170301|2017-03-06 19:00,7,101.74,101.74,101.685,101.685,624
20170301|2017-03-06 19:30,7,101.685,101.685,101.645,101.655,132
20170301|2017-03-06 20:00,7,101.65,101.66,101.635,101.65,104
20170301|2017-03-06 20:30,7,101.645,101.665,101.635,101.635,88
20170301|2017-03-06 21:00,7,101.635,101.645,101.555,101.595,134
20170301|2017-03-06 21:30,7,101.6,101.62,101.59,101.605,431
20170301|2017-03-06 22:00,7,101.6,101.615,101.565,101.575,206
20170301|2017-03-06 22:30,7,101.575,101.655,101.575,101.655,121
20170301|2017-03-06 23:00,7,101.66,101.675,101.655,101.655,81
20170301|2017-03-06 23:30,7,101.65,101.655,101.615,101.62,64
20170301|2017-03-07 00:00,7,101.635,101.635,101.595,101.62,46
20170301|2017-03-07 00:30,7,101.615,101.675,101.615,101.655,119
20170301|2017-03-07 01:00,7,101.65,101.675,101.57,101.59,356
20170301|2017-03-07 01:30,7,101.59,101.595,101.535,101.575,265
20170301|2017-03-07 02:00,7,101.57,101.625,101.52,101.625,418
20170301|2017-03-07 02:30,7,101.62,101.68,101.6,101.675,357
20170301|2017-03-07 03:00,7,101.675,101.75,101.645,101.725,426
20170301|2017-03-07 03:30,7,101.725,101.82,101.72,101.82,699
20170301|2017-03-07 04:00,7,101.82,101.875,101.79,101.8,902
20170301|2017-03-07 04:30,7,101.805,101.81,101.72,101.73,527
20170301|2017-03-07 05:00,7,101.725,101.765,101.715,101.76,185
20170301|2017-03-07 05:30,7,101.765,101.78,101.71,101.765,321
20170301|2017-03-07 06:00,7,101.755,101.775,101.745,101.775,188
20170301|2017-03-07 06:30,7,101.77,101.815,101.755,101.805,236
20170301|2017-03-07 07:00,7,101.8,101.805,101.735,101.765,466
20170301|2017-03-07 07:30,7,101.76,101.86,101.73,101.81,965
20170301|2017-03-07 08:00,7,101.805,101.865,101.78,101.83,545
20170301|2017-03-07 08:30,7,101.83,101.89,101.815,101.88,1339
20170301|2017-03-07 09:00,7,101.88,101.905,101.81,101.83,1255
20170301|2017-03-07 09:30,7,101.825,101.83,101.72,101.73,1175
20170301|2017-03-07 10:00,7,101.73,101.81,101.715,101.76,718
20170301|2017-03-07 10:30,7,101.76,101.77,101.69,101.705,479
20170301|2017-03-07 11:00,7,101.705,101.73,101.645,101.68,573
20170301|2017-03-07 11:30,7,101.68,101.755,101.675,101.745,402
20170301|2017-03-07 12:00,7,101.745,101.81,101.73,101.785,720
20170301|2017-03-07 12:30,7,101.785,101.815,101.78,101.815,422
20170301|2017-03-07 13:00,7,101.82,101.825,101.795,101.82,402
20170301|2017-03-07 13:30,7,101.815,101.825,101.795,101.805,547
20170301|2017-03-07 14:00,7,101.81,101.815,101.795,101.795,382
20170301|2017-03-07 14:30,7,101.795,101.8,101.75,101.78,466
20170301|2017-03-07 15:00,7,101.78,101.81,101.78,101.795,91
20170301|2017-03-07 15:30,7,101.795,101.815,101.785,101.815,84
20170301|2017-03-07 19:00,8,101.76,101.76,101.705,101.73,193
20170301|2017-03-07 19:30,8,101.73,101.775,101.725,101.765,122
20170301|2017-03-07 20:00,8,101.77,101.805,101.765,101.795,96
20170301|2017-03-07 20:30,8,101.795,101.795,101.745,101.75,95
20170301|2017-03-07 21:00,8,101.75,101.775,101.75,101.755,62
20170301|2017-03-07 21:30,8,101.755,101.78,101.74,101.75,242
20170301|2017-03-07 22:00,8,101.755,101.8,101.73,101.785,227
20170301|2017-03-07 22:30,8,101.79,101.805,101.775,101.8,41
20170301|2017-03-07 23:00,8,101.795,101.825,101.785,101.79,145
20170301|2017-03-07 23:30,8,101.795,101.8,101.78,101.785,44
20170301|2017-03-08 00:00,8,101.79,101.795,101.77,101.775,77
20170301|2017-03-08 00:30,8,101.78,101.78,101.735,101.77,109
20170301|2017-03-08 01:00,8,101.765,101.77,101.715,101.77,323
20170301|2017-03-08 01:30,8,101.77,101.88,101.77,101.855,1055
20170301|2017-03-08 02:00,8,101.855,101.94,101.83,101.89,766
20170301|2017-03-08 02:30,8,101.89,101.93,101.86,101.905,356
20170301|2017-03-08 03:00,8,101.905,101.99,101.9,101.96,996
20170301|2017-03-08 03:30,8,101.965,101.975,101.905,101.915,568
20170301|2017-03-08 04:00,8,101.92,101.95,101.895,101.905,263
20170301|2017-03-08 04:30,8,101.905,101.935,101.895,101.93,186
20170301|2017-03-08 05:00,8,101.93,101.955,101.91,101.925,167
20170301|2017-03-08 05:30,8,101.925,101.95,101.89,101.905,232
20170301|2017-03-08 06:00,8,101.905,101.965,101.885,101.94,370
20170301|2017-03-08 06:30,8,101.94,101.99,101.91,101.92,592
20170301|2017-03-08 07:00,8,101.925,102.155,101.925,102.09,2893
20170301|2017-03-08 07:30,8,102.075,102.09,101.995,102.01,1170
20170301|2017-03-08 08:00,8,102.02,102.065,101.975,102,1301
20170301|2017-03-08 08:30,8,102,102.045,101.935,102,1849
20170301|2017-03-08 09:00,8,101.995,102.045,101.965,102.025,1320
20170301|2017-03-08 09:30,8,102.01,102.05,101.985,102.025,1221
20170301|2017-03-08 10:00,8,102.02,102.11,102.01,102.11,1027
20170301|2017-03-08 10:30,8,102.115,102.125,102.06,102.1,664
20170301|2017-03-08 11:00,8,102.1,102.165,102.09,102.115,579
20170301|2017-03-08 11:30,8,102.115,102.185,102.1,102.18,592
20170301|2017-03-08 12:00,8,102.18,102.18,102.055,102.065,3088
20170301|2017-03-08 12:30,8,102.065,102.085,102.055,102.075,680
20170301|2017-03-08 13:00,8,102.075,102.125,102.07,102.09,960
20170301|2017-03-08 13:30,8,102.085,102.09,102.04,102.07,1014
20170301|2017-03-08 14:00,8,102.07,102.115,102.06,102.07,494
20170301|2017-03-08 14:30,8,102.07,102.11,102.03,102.1,553
20170301|2017-03-08 15:00,8,102.095,102.105,102.09,102.1,74
20170301|2017-03-08 15:30,8,102.105,102.135,102.095,102.11,120
20170301|2017-03-08 19:00,9,102.15,102.17,102.095,102.135,197
20170301|2017-03-08 19:30,9,102.135,102.16,102.1,102.1,86
20170301|2017-03-08 20:00,9,102.11,102.135,102.11,102.115,31
20170301|2017-03-08 20:30,9,102.105,102.15,102.105,102.145,67
20170301|2017-03-08 21:00,9,102.15,102.15,102.13,102.145,61
20170301|2017-03-08 21:30,9,102.15,102.2,102.15,102.2,139
20170301|2017-03-08 22:00,9,102.2,102.225,102.185,102.21,384
20170301|2017-03-08 22:30,9,102.2,102.21,102.2,102.2,17
20170301|2017-03-08 23:00,9,102.205,102.215,102.2,102.215,25
20170301|2017-03-08 23:30,9,102.225,102.225,102.2,102.2,57
20170301|2017-03-09 00:00,9,102.2,102.205,102.19,102.19,24
20170301|2017-03-09 00:30,9,102.18,102.185,102.1,102.145,295
20170301|2017-03-09 01:00,9,102.15,102.235,102.105,102.235,362
20170301|2017-03-09 01:30,9,102.235,102.25,102.155,102.18,422
20170301|2017-03-09 02:00,9,102.185,102.185,102.05,102.105,823
20170301|2017-03-09 02:30,9,102.12,102.19,102.07,102.12,448
20170301|2017-03-09 03:00,9,102.115,102.155,102.08,102.105,240
20170301|2017-03-09 03:30,9,102.12,102.125,102.04,102.095,174
20170301|2017-03-09 04:00,9,102.1,102.115,102.07,102.09,123
20170301|2017-03-09 04:30,9,102.075,102.11,102.055,102.095,100
20170301|2017-03-09 05:00,9,102.1,102.105,102.045,102.06,104
20170301|2017-03-09 05:30,9,102.08,102.1,102.04,102.075,61
20170301|2017-03-09 06:00,9,102.07,102.075,102.03,102.075,184
20170301|2017-03-09 06:30,9,102.075,102.15,102.015,102.06,561
20170301|2017-03-09 07:00,9,102.04,102.12,102.04,102.05,324
20170301|2017-03-09 07:30,9,102.065,102.18,101.855,101.925,4172
20170301|2017-03-09 08:00,9,101.915,101.945,101.7,101.83,1912
20170301|2017-03-09 08:30,9,101.825,101.885,101.8,101.845,886
20170301|2017-03-09 09:00,9,101.855,102.005,101.855,102.005,593
20170301|2017-03-09 09:30,9,101.99,102,101.91,101.975,227
20170301|2017-03-09 10:00,9,101.975,102.075,101.96,101.975,429
20170301|2017-03-09 10:30,9,101.98,101.985,101.895,101.9,155
20170301|2017-03-09 11:00,9,101.915,101.95,101.9,101.915,197
20170301|2017-03-09 11:30,9,101.92,101.945,101.89,101.925,382
20170301|2017-03-09 12:00,9,101.935,101.935,101.845,101.87,199
20170301|2017-03-09 12:30,9,101.87,101.875,101.8,101.845,375
20170301|2017-03-09 13:00,9,101.84,101.905,101.825,101.87,98
20170301|2017-03-09 13:30,9,101.875,101.905,101.84,101.855,136
20170301|2017-03-09 14:00,9,101.865,101.895,101.84,101.875,92
20170301|2017-03-09 14:30,9,101.89,101.94,101.885,101.94,112
20170301|2017-03-09 15:00,9,101.945,102.01,101.915,101.995,72
20170301|2017-03-09 15:30,9,101.995,102.005,101.97,102.005,73
20170301|2017-03-09 19:00,10,101.945,101.98,101.925,101.955,109
20170301|2017-03-09 19:30,10,101.96,101.965,101.945,101.945,38
20170301|2017-03-09 20:00,10,101.95,101.95,101.925,101.925,11
20170301|2017-03-09 20:30,10,101.925,101.925,101.895,101.895,10
20170301|2017-03-09 21:00,10,101.905,101.91,101.88,101.88,24
20170301|2017-03-09 21:30,10,101.88,101.9,101.875,101.9,39
20170301|2017-03-09 22:00,10,101.915,101.915,101.88,101.895,21
20170301|2017-03-09 22:30,10,101.91,101.93,101.905,101.93,13
20170301|2017-03-09 23:00,10,101.91,101.91,101.88,101.88,5
20170301|2017-03-09 23:30,10,101.88,101.91,101.88,101.91,25
20170301|2017-03-10 00:00,10,101.885,101.94,101.885,101.925,47
20170301|2017-03-10 00:30,10,101.935,101.96,101.93,101.96,73
20170301|2017-03-10 01:00,10,101.96,101.98,101.915,101.915,24
20170301|2017-03-10 01:30,10,101.93,101.97,101.92,101.92,168
20170301|2017-03-10 02:00,10,101.92,101.92,101.82,101.82,323
20170301|2017-03-10 02:30,10,101.845,101.85,101.79,101.81,20
20170301|2017-03-10 03:00,10,101.805,101.845,101.795,101.8,71
20170301|2017-03-10 03:30,10,101.8,101.82,101.765,101.79,189
20170301|2017-03-10 04:00,10,101.8,101.825,101.8,101.81,16
20170301|2017-03-10 04:30,10,101.815,101.84,101.805,101.825,27
20170301|2017-03-10 05:00,10,101.845,101.86,101.845,101.86,14
20170301|2017-03-10 05:30,10,101.87,101.875,101.84,101.875,13
20170301|2017-03-10 06:00,10,101.865,101.885,101.825,101.85,24
20170301|2017-03-10 06:30,10,101.85,101.895,101.84,101.89,30
20170301|2017-03-10 07:00,10,101.91,101.915,101.87,101.9,222
20170301|2017-03-10 07:30,10,101.83,101.83,101.525,101.525,801
20170301|2017-03-10 08:00,10,101.54,101.66,101.465,101.645,501
20170301|2017-03-10 08:30,10,101.65,101.76,101.56,101.61,698
20170301|2017-03-10 09:00,10,101.595,101.7,101.565,101.63,335
20170301|2017-03-10 09:30,10,101.615,101.645,101.395,101.475,1114
20170301|2017-03-10 10:00,10,101.47,101.545,101.435,101.475,775
20170301|2017-03-10 10:30,10,101.475,101.485,101.385,101.44,175
20170301|2017-03-10 11:00,10,101.455,101.47,101.435,101.435,29
20170301|2017-03-10 11:30,10,101.43,101.43,101.345,101.405,86
20170301|2017-03-10 12:00,10,101.365,101.385,101.355,101.365,82
20170301|2017-03-10 12:30,10,101.36,101.36,101.285,101.31,101
20170301|2017-03-10 13:00,10,101.35,101.35,101.33,101.35,75
20170301|2017-03-10 13:30,10,101.31,101.31,101.24,101.25,252
20170301|2017-03-10 14:00,10,101.255,101.255,101.18,101.185,255
20170301|2017-03-10 14:30,10,101.19,101.235,101.19,101.235,207
20170301|2017-03-10 15:00,10,101.28,101.305,101.26,101.305,108
20170301|2017-03-10 15:30,10,101.32,101.395,101.31,101.39,31
20170301|2017-03-12 17:00,13,101.28,101.29,101.28,101.29,3
20170301|2017-03-12 17:30,13,101.35,101.35,101.35,101.35,1
20170301|2017-03-12 18:30,13,101.3,101.3,101.3,101.3,3
20170301|2017-03-12 19:30,13,101.34,101.34,101.34,101.34,2
20170301|2017-03-12 20:00,13,101.345,101.345,101.325,101.325,7
20170301|2017-03-12 20:30,13,101.31,101.315,101.31,101.31,7
20170301|2017-03-12 21:00,13,101.265,101.265,101.265,101.265,5
20170301|2017-03-12 21:30,13,101.265,101.265,101.26,101.26,11
20170301|2017-03-12 22:00,13,101.195,101.195,101.195,101.195,2
20170301|2017-03-12 23:00,13,101.185,101.185,101.18,101.18,20
20170301|2017-03-13 00:30,13,101.18,101.18,101.18,101.18,10
20170301|2017-03-13 01:30,13,101.115,101.115,101.06,101.075,128
20170301|2017-03-13 02:00,13,101.03,101.03,101.03,101.03,1
20170301|2017-03-13 03:00,13,101.22,101.265,101.22,101.26,27
20170301|2017-03-13 03:30,13,101.275,101.275,101.26,101.26,2
20170301|2017-03-13 04:00,13,101.285,101.3,101.255,101.27,105
20170301|2017-03-13 05:00,13,101.28,101.34,101.27,101.34,55
20170301|2017-03-13 05:30,13,101.315,101.315,101.255,101.255,11
20170301|2017-03-13 06:00,13,101.245,101.28,101.235,101.25,123
20170301|2017-03-13 06:30,13,101.24,101.295,101.235,101.295,137
20170301|2017-03-13 07:00,13,101.295,101.295,101.23,101.285,376
20170301|2017-03-13 07:30,13,101.28,101.37,101.275,101.37,111
20170301|2017-03-13 08:00,13,101.4,101.4,101.395,101.395,5
20170301|2017-03-13 08:30,13,101.295,101.295,101.295,101.295,5
20170601|2016-12-05 20:30,6,100.005,100.035,100.005,100.035,6
20170601|2016-12-05 23:30,6,100.08,100.08,100.08,100.08,1
20170601|2016-12-06 01:00,6,100.15,100.15,100.15,100.15,1
20170601|2016-12-06 01:30,6,99.98,99.98,99.98,99.98,1
20170601|2016-12-06 02:00,6,99.865,99.865,99.865,99.865,1
20170601|2016-12-06 03:00,6,99.86,99.86,99.86,99.86,3
20170601|2016-12-06 05:30,6,100.03,100.15,100.03,100.15,4
20170601|2016-12-06 06:30,6,100.05,100.05,100.05,100.05,5
20170601|2016-12-06 07:00,6,100.125,100.125,100.125,100.125,1
20170601|2016-12-06 07:30,6,100.1,100.135,100.1,100.1,4
20170601|2016-12-06 08:00,6,100.12,100.12,100.12,100.12,2
20170601|2016-12-07 01:30,7,100.375,100.375,100.375,100.375,1
20170601|2016-12-07 03:30,7,100.34,100.34,100.325,100.34,15
20170601|2016-12-07 05:00,7,100.37,100.37,100.37,100.37,1
20170601|2016-12-07 06:30,7,100.3,100.3,100.3,100.3,1
20170601|2016-12-07 08:00,7,100.25,100.25,100.25,100.25,3
20170601|2016-12-07 09:00,7,100.05,100.05,100.05,100.05,1
20170601|2016-12-07 10:00,7,100.02,100.02,100.02,100.02,1
20170601|2016-12-07 13:30,7,100.095,100.095,100.095,100.095,1
20170601|2016-12-07 14:00,7,100.07,100.07,100.07,100.07,1
20170601|2016-12-07 14:30,7,100.045,100.045,100.045,100.045,1
20170601|2016-12-07 15:00,7,100.015,100.015,100.015,100.015,1
20170601|2016-12-07 19:30,8,100.015,100.015,100.015,100.015,1
20170601|2016-12-07 20:00,8,99.98,100.005,99.98,100.005,3
20170601|2016-12-07 20:30,8,99.955,99.955,99.955,99.955,10
20170601|2016-12-07 21:00,8,99.88,99.88,99.88,99.88,1
20170601|2016-12-08 02:30,8,99.89,99.92,99.855,99.855,15
20170601|2016-12-08 03:00,8,99.84,99.84,99.77,99.77,8
20170601|2016-12-08 03:30,8,99.825,99.825,99.75,99.75,2
20170601|2016-12-08 04:30,8,99.75,99.75,99.75,99.75,2
20170601|2016-12-08 05:00,8,99.775,99.84,99.775,99.84,3
20170601|2016-12-08 06:30,8,99.58,100,99.475,100,21
20170601|2016-12-08 07:00,8,100.18,100.2,100.045,100.13,8
20170601|2016-12-08 07:30,8,100.35,100.8,100.35,100.8,14
20170601|2016-12-08 08:00,8,100.715,100.93,100.715,100.93,10
20170601|2016-12-08 08:30,8,100.8,100.85,100.8,100.815,11
20170601|2016-12-08 09:00,8,100.94,100.995,100.905,100.94,13
20170601|2016-12-08 09:30,8,101,101.125,100.99,100.99,11
20170601|2016-12-08 10:00,8,101.08,101.095,101.01,101.01,20
20170601|2016-12-08 10:30,8,101,101,101,101,1
20170601|2016-12-08 11:00,8,100.97,100.97,100.97,100.97,9
20170601|2016-12-08 11:30,8,101.01,101.1,101.01,101.1,2
20170601|2016-12-08 12:00,8,101.025,101.025,101.025,101.025,2
20170601|2016-12-08 14:30,8,100.975,100.975,100.975,100.975,2
20170601|2016-12-08 15:00,8,100.955,100.955,100.955,100.955,1
20170601|2016-12-08 19:00,9,100.87,100.87,100.87,100.87,1
20170601|2016-12-08 19:30,9,101.025,101.025,101.025,101.025,1
20170601|2016-12-08 20:00,9,101.2,101.2,101.185,101.19,12
20170601|2016-12-08 20:30,9,101.135,101.135,101.135,101.135,1
20170601|2016-12-09 01:30,9,100.985,100.985,100.985,100.985,1
20170601|2016-12-09 05:30,9,101.23,101.245,101.23,101.245,35
20170601|2016-12-09 06:00,9,101.3,101.3,101.3,101.3,4
20170601|2016-12-09 07:00,9,101.435,101.435,101.22,101.22,2
20170601|2016-12-09 07:30,9,101.34,101.34,101.34,101.34,1
20170601|2016-12-09 08:00,9,101.315,101.315,101.315,101.315,1
20170601|2016-12-09 08:30,9,101.36,101.36,101.36,101.36,1
20170601|2016-12-09 09:00,9,101.51,101.51,101.46,101.505,11
20170601|2016-12-09 09:30,9,101.53,101.53,101.53,101.53,1
20170601|2016-12-09 14:30,9,101.48,101.48,101.48,101.48,2
20170601|2016-12-11 18:00,12,101.565,101.565,101.565,101.565,2
20170601|2016-12-11 19:30,12,101.485,101.505,101.485,101.505,4
20170601|2016-12-11 20:30,12,101.455,101.455,101.385,101.385,5
20170601|2016-12-12 00:30,12,101.445,101.445,101.445,101.445,3
20170601|2016-12-12 01:00,12,101.405,101.405,101.4,101.4,4
20170601|2016-12-12 01:30,12,101.325,101.325,101.325,101.325,1
20170601|2016-12-12 06:30,12,101.265,101.265,101.265,101.265,10
20170601|2016-12-12 07:30,12,101.025,101.025,101.025,101.025,35
20170601|2016-12-12 08:00,12,100.995,100.995,100.995,100.995,1
20170601|2016-12-12 11:00,12,100.9,100.9,100.865,100.865,2
20170601|2016-12-12 11:30,12,100.8,100.8,100.77,100.77,6
20170601|2016-12-12 13:00,12,100.85,100.855,100.85,100.855,4
20170601|2016-12-12 14:00,12,100.915,100.915,100.915,100.915,3
20170601|2016-12-12 19:00,13,100.84,100.84,100.825,100.825,13
20170601|2016-12-12 19:30,13,100.855,100.905,100.855,100.905,18
20170601|2016-12-12 20:00,13,100.85,100.875,100.85,100.875,3
20170601|2016-12-12 23:00,13,100.875,100.875,100.875,100.875,1
20170601|2016-12-12 23:30,13,100.92,100.92,100.905,100.905,2
20170601|2016-12-13 01:00,13,100.82,100.82,100.8,100.8,3
20170601|2016-12-13 04:00,13,100.98,100.98,100.98,100.98,1
20170601|2016-12-13 04:30,13,101.02,101.02,101.02,101.02,1
20170601|2016-12-13 05:30,13,101.02,101.02,101.02,101.02,2
20170601|2016-12-13 06:00,13,100.98,100.98,100.98,100.98,1
20170601|2016-12-13 06:30,13,100.975,100.975,100.975,100.975,1
20170601|2016-12-13 10:00,13,100.8,100.8,100.8,100.8,1
20170601|2016-12-14 01:00,14,100.78,100.78,100.78,100.78,2
20170601|2016-12-14 01:30,14,100.67,100.75,100.65,100.75,4
20170601|2016-12-14 02:00,14,100.885,100.885,100.885,100.885,1
20170601|2016-12-14 02:30,14,100.93,100.93,100.93,100.93,2
20170601|2016-12-14 03:00,14,100.905,100.905,100.905,100.905,1
20170601|2016-12-14 04:30,14,100.865,100.865,100.865,100.865,1
20170601|2016-12-14 05:30,14,100.85,100.85,100.85,100.85,1
20170601|2016-12-14 06:00,14,100.71,100.73,100.71,100.73,6
20170601|2016-12-14 07:30,14,100.65,100.73,100.65,100.73,2
20170601|2016-12-14 08:00,14,100.74,100.74,100.74,100.74,1
20170601|2016-12-14 08:30,14,100.75,100.755,100.75,100.755,3
20170601|2016-12-14 09:30,14,100.7,100.7,100.7,100.7,1
20170601|2016-12-14 12:30,14,100.9,100.9,100.89,100.89,3
20170601|2016-12-14 13:00,14,101.4,101.64,101.4,101.53,7
20170601|2016-12-14 13:30,14,101.305,101.65,101.305,101.61,6
20170601|2016-12-14 14:00,14,101.67,101.96,101.67,101.96,18
20170601|2016-12-14 14:30,14,102,102.42,101.985,102.035,48
20170601|2016-12-14 19:00,15,102.495,102.495,102.155,102.16,6
20170601|2016-12-14 19:30,15,102.17,102.39,102.17,102.39,3
20170601|2016-12-14 20:00,15,102.15,102.24,102.135,102.16,5
20170601|2016-12-14 20:30,15,102.195,102.225,102.195,102.225,30
20170601|2016-12-14 21:00,15,102.18,102.18,102.18,102.18,1
20170601|2016-12-14 21:30,15,102.295,102.295,102.295,102.295,2
20170601|2016-12-14 22:00,15,102.1,102.1,102.085,102.085,3
20170601|2016-12-14 22:30,15,102.15,102.15,102.15,102.15,2
20170601|2016-12-15 02:00,15,102.46,102.46,102.44,102.44,2
20170601|2016-12-15 02:30,15,102.415,102.415,102.33,102.33,3
20170601|2016-12-15 03:30,15,102.33,102.33,102.33,102.33,1
20170601|2016-12-15 04:00,15,102.35,102.495,102.35,102.495,13
20170601|2016-12-15 04:30,15,102.515,102.555,102.515,102.525,21
20170601|2016-12-15 05:00,15,102.58,102.815,102.58,102.815,3
20170601|2016-12-15 05:30,15,103,103.125,103,103.09,10
20170601|2016-12-15 06:00,15,102.895,103.08,102.895,103.08,51
20170601|2016-12-15 07:00,15,103.1,103.1,102.935,102.935,3
20170601|2016-12-15 07:30,15,103.14,103.195,102.82,102.82,9
20170601|2016-12-15 08:00,15,102.895,102.895,102.895,102.895,1
20170601|2016-12-15 08:30,15,102.9,102.95,102.9,102.95,8
20170601|2016-12-15 09:00,15,103.1,103.2,103.03,103.16,6
20170601|2016-12-15 09:30,15,103.045,103.1,103.045,103.1,24
20170601|2016-12-15 10:00,15,103.23,103.23,103.2,103.2,2
20170601|2016-12-15 10:30,15,103.295,103.41,103.295,103.41,2
20170601|2016-12-15 11:00,15,103.325,103.325,103.325,103.325,1
20170601|2016-12-15 11:30,15,103.1,103.1,103.1,103.1,2
20170601|2016-12-15 14:00,15,103.105,103.115,103.105,103.105,10
20170601|2016-12-15 14:30,15,103.045,103.045,103.045,103.045,10
20170601|2016-12-15 19:30,16,103.065,103.065,103,103,6
20170601|2016-12-15 20:30,16,102.975,103.01,102.975,103.005,27
20170601|2016-12-15 21:00,16,102.95,102.95,102.945,102.945,10
20170601|2016-12-15 23:30,16,102.975,102.975,102.895,102.895,3
20170601|2016-12-16 00:00,16,102.88,102.88,102.88,102.88,1
20170601|2016-12-16 01:30,16,102.83,102.83,102.83,102.83,1
20170601|2016-12-16 02:00,16,102.9,102.9,102.9,102.9,1
20170601|2016-12-16 02:30,16,102.925,102.925,102.835,102.835,13
20170601|2016-12-16 03:00,16,102.995,103.03,102.995,103.03,4
20170601|2016-12-16 04:00,16,102.75,102.75,102.74,102.74,5
20170601|2016-12-16 05:00,16,102.85,102.85,102.78,102.8,11
20170601|2016-12-16 05:30,16,102.86,102.86,102.86,102.86,3
20170601|2016-12-16 06:00,16,102.8,102.8,102.8,102.8,10
20170601|2016-12-16 06:30,16,102.72,102.72,102.72,102.72,2
20170601|2016-12-16 07:30,16,102.905,102.905,102.905,102.905,1
20170601|2016-12-16 08:00,16,103,103.075,103,103.075,14
20170601|2016-12-16 08:30,16,103.08,103.08,103.025,103.025,6
20170601|2016-12-16 09:30,16,103.105,103.135,103.105,103.13,15
20170601|2016-12-16 10:00,16,103.02,103.02,102.7,102.7,9
20170601|2016-12-16 10:30,16,102.8,102.86,102.56,102.56,7
20170601|2016-12-16 11:30,16,102.55,102.585,102.55,102.585,3
20170601|2016-12-16 13:00,16,102.68,102.74,102.68,102.74,38
20170601|2016-12-16 14:30,16,102.855,102.855,102.815,102.815,3
20170601|2016-12-18 18:30,19,102.71,102.71,102.71,102.71,2
20170601|2016-12-18 21:00,19,102.705,102.705,102.705,102.705,1
20170601|2016-12-18 23:00,19,102.63,102.63,102.63,102.63,1
20170601|2016-12-19 00:00,19,102.665,102.665,102.665,102.665,1
20170601|2016-12-19 03:30,19,102.67,102.755,102.67,102.755,3
20170601|2016-12-19 05:30,19,102.87,102.87,102.87,102.87,1
20170601|2016-12-19 06:30,19,102.85,102.85,102.85,102.85,1
20170601|2016-12-19 07:00,19,103,103,103,103,1
20170601|2016-12-19 07:30,19,103,103,103,103,1
20170601|2016-12-19 08:30,19,102.83,102.83,102.82,102.82,10
20170601|2016-12-19 09:00,19,102.82,102.82,102.82,102.82,2
20170601|2016-12-19 09:30,19,102.9,102.9,102.9,102.9,2
20170601|2016-12-19 12:30,19,102.71,103,102.71,102.935,11
20170601|2016-12-19 13:00,19,102.895,102.915,102.895,102.915,12
20170601|2016-12-19 13:30,19,103.085,103.11,103.085,103.11,5
20170601|2016-12-19 19:00,20,103.03,103.115,103.03,103.045,66
20170601|2016-12-19 19:30,20,103.045,103.045,103,103,33
20170601|2016-12-19 20:00,20,103.025,103.025,102.965,102.965,4
20170601|2016-12-19 20:30,20,103.06,103.06,103.06,103.06,5
20170601|2016-12-19 22:00,20,103.06,103.06,103.06,103.06,1
20170601|2016-12-19 22:30,20,103.12,103.145,103.12,103.14,10
20170601|2016-12-19 23:00,20,103.14,103.14,103.14,103.14,1
20170601|2016-12-20 00:00,20,103.3,103.33,103.3,103.33,11
20170601|2016-12-20 00:30,20,103.315,103.315,103.255,103.255,11
20170601|2016-12-20 01:00,20,103.335,103.34,103.28,103.28,20
20170601|2016-12-20 01:30,20,103.22,103.22,103.22,103.22,1
20170601|2016-12-20 02:00,20,103.23,103.23,103.23,103.23,1
20170601|2016-12-20 02:30,20,103.345,103.345,103.285,103.285,2
20170601|2016-12-20 04:00,20,103.36,103.38,103.34,103.34,7
20170601|2016-12-20 06:00,20,103.495,103.495,103.495,103.495,1
20170601|2016-12-20 06:30,20,103.5,103.61,103.5,103.575,7
20170601|2016-12-20 07:00,20,103.585,103.59,103.535,103.535,21
20170601|2016-12-20 07:30,20,103.535,103.535,103.535,103.535,2
20170601|2016-12-20 09:00,20,103.35,103.365,103.35,103.365,3
20170601|2016-12-20 10:00,20,103.4,103.4,103.4,103.4,1
20170601|2016-12-20 11:00,20,103.2,103.235,103.2,103.235,2
20170601|2016-12-20 11:30,20,103.295,103.295,103.27,103.27,4
20170601|2016-12-20 12:00,20,103.155,103.155,103.15,103.15,2
20170601|2016-12-20 20:00,21,103.1,103.1,103.05,103.05,4
20170601|2016-12-20 20:30,21,103.07,103.125,103.07,103.125,2
20170601|2016-12-20 23:00,21,103.09,103.09,103.08,103.08,2
20170601|2016-12-21 00:30,21,103.06,103.06,103.06,103.06,1
20170601|2016-12-21 04:30,21,103.14,103.14,103.065,103.065,2
20170601|2016-12-21 05:30,21,103.055,103.055,103.055,103.055,1
20170601|2016-12-21 06:00,21,103.05,103.05,102.88,102.88,7
20170601|2016-12-21 07:00,21,102.88,102.88,102.88,102.88,1
20170601|2016-12-21 07:30,21,102.87,102.87,102.87,102.87,1
20170601|2016-12-21 08:00,21,102.77,102.8,102.75,102.795,14
20170601|2016-12-21 09:00,21,102.76,102.785,102.76,102.785,6
20170601|2016-12-21 09:30,21,102.935,102.935,102.935,102.935,1
20170601|2016-12-21 11:00,21,102.99,102.99,102.99,102.99,1
20170601|2016-12-21 12:00,21,103.065,103.065,103.065,103.065,2
20170601|2016-12-21 12:30,21,103.035,103.035,103.035,103.035,2
20170601|2016-12-21 13:00,21,103.035,103.035,103.03,103.03,2
20170601|2016-12-21 21:00,22,102.895,102.895,102.895,102.895,1
20170601|2016-12-21 22:00,22,102.95,102.95,102.95,102.95,1
20170601|2016-12-22 01:00,22,102.835,102.835,102.835,102.835,1
20170601|2016-12-22 01:30,22,102.95,102.95,102.95,102.95,1
20170601|2016-12-22 02:00,22,103,103,103,103,1
20170601|2016-12-22 02:30,22,102.84,102.84,102.84,102.84,1
20170601|2016-12-22 03:00,22,102.89,102.89,102.89,102.89,1
20170601|2016-12-22 05:30,22,102.95,102.95,102.95,102.95,1
20170601|2016-12-22 06:00,22,102.96,102.96,102.96,102.96,1
20170601|2016-12-22 07:30,22,103.045,103.07,103.045,103.07,10
20170601|2016-12-22 08:00,22,102.84,102.84,102.84,102.84,1
20170601|2016-12-22 08:30,22,102.89,102.89,102.89,102.89,20
20170601|2016-12-22 09:00,22,102.685,102.685,102.62,102.685,6
20170601|2016-12-22 09:30,22,102.68,102.72,102.63,102.72,4
20170601|2016-12-22 10:00,22,102.875,102.875,102.875,102.875,5
20170601|2016-12-22 10:30,22,102.915,102.915,102.915,102.915,5
20170601|2016-12-22 11:00,22,103.02,103.03,103.02,103.03,2
20170601|2016-12-22 12:00,22,102.98,102.98,102.98,102.98,5
20170601|2016-12-22 13:30,22,103.09,103.095,103.09,103.095,10
20170601|2016-12-22 14:30,22,103.03,103.03,103.03,103.03,3
20170601|2016-12-22 20:00,23,102.95,102.95,102.95,102.95,1
20170601|2016-12-23 01:30,23,102.97,102.97,102.97,102.97,1
20170601|2016-12-23 02:30,23,103.015,103.015,103.015,103.015,1
20170601|2016-12-23 05:00,23,103.01,103.01,103.01,103.01,2
20170601|2016-12-23 07:00,23,103.05,103.095,103.05,103.095,11
20170601|2016-12-23 07:30,23,103.1,103.145,103.1,103.145,11
20170601|2016-12-23 08:00,23,103.115,103.115,103.105,103.105,4
20170601|2016-12-23 08:30,23,103.07,103.09,103.07,103.085,16
20170601|2016-12-23 09:00,23,103.045,103.045,103.045,103.045,4
20170601|2016-12-23 09:30,23,102.95,102.95,102.9,102.9,2
20170601|2016-12-23 10:30,23,102.995,103.005,102.995,103.005,5
20170601|2016-12-23 11:30,23,102.99,102.99,102.99,102.99,1
20170601|2016-12-26 19:00,27,103.025,103.025,103.025,103.025,4
20170601|2016-12-26 19:30,27,103.08,103.085,103.08,103.085,4
20170601|2016-12-26 20:30,27,103.115,103.12,103.115,103.115,21
20170601|2016-12-26 21:00,27,103.11,103.11,103.1,103.1,30
20170601|2016-12-27 01:30,27,102.925,102.925,102.925,102.925,1
20170601|2016-12-27 09:00,27,103.005,103.005,103.005,103.005,1
20170601|2016-12-27 11:00,27,102.98,102.98,102.98,102.98,2
20170601|2016-12-27 12:00,27,103.04,103.04,103.04,103.04,1
20170601|2016-12-27 19:00,28,102.93,102.93,102.93,102.93,1
20170601|2016-12-27 20:30,28,102.91,102.91,102.91,102.91,1
20170601|2016-12-27 21:30,28,102.975,102.975,102.975,102.975,1
20170601|2016-12-27 22:00,28,102.92,102.92,102.92,102.92,1
20170601|2016-12-28 01:00,28,102.9,102.9,102.9,102.9,1
20170601|2016-12-28 05:30,28,103.27,103.27,103.27,103.27,1
20170601|2016-12-28 06:00,28,103.295,103.375,103.295,103.375,4
20170601|2016-12-28 07:00,28,103.405,103.42,103.405,103.42,2
20170601|2016-12-28 07:30,28,103.47,103.495,103.425,103.425,3
20170601|2016-12-28 08:00,28,103.48,103.48,103.48,103.48,1
20170601|2016-12-28 08:30,28,103.425,103.425,103.425,103.425,1
20170601|2016-12-28 09:00,28,103.48,103.48,103.38,103.39,6
20170601|2016-12-28 09:30,28,103.4,103.4,103.4,103.4,2
20170601|2016-12-28 11:00,28,103.485,103.495,103.485,103.485,12
20170601|2016-12-28 11:30,28,103.485,103.485,103.485,103.485,1
20170601|2016-12-28 13:00,28,103.3,103.3,103.3,103.3,2
20170601|2016-12-28 13:30,28,103.26,103.27,103.26,103.27,10
20170601|2016-12-28 14:00,28,103.245,103.245,103.245,103.245,1
20170601|2016-12-28 19:00,29,103.135,103.19,103.135,103.19,2
20170601|2016-12-28 19:30,29,103.1,103.1,103.07,103.07,3
20170601|2016-12-28 20:00,29,103.06,103.08,103.06,103.08,6
20170601|2016-12-28 21:00,29,103.075,103.075,103,103,3
20170601|2016-12-28 21:30,29,103.055,103.055,103.055,103.055,1
20170601|2016-12-28 22:00,29,102.98,102.98,102.88,102.88,10
20170601|2016-12-28 22:30,29,102.87,102.87,102.825,102.825,6
20170601|2016-12-28 23:00,29,102.88,102.885,102.88,102.885,3
20170601|2016-12-29 00:00,29,102.94,102.94,102.94,102.94,1
20170601|2016-12-29 00:30,29,102.845,102.845,102.835,102.835,7
20170601|2016-12-29 01:30,29,102.8,102.8,102.78,102.785,17
20170601|2016-12-29 02:00,29,102.825,102.825,102.825,102.825,2
20170601|2016-12-29 02:30,29,102.88,102.895,102.88,102.895,4
20170601|2016-12-29 03:30,29,102.76,102.76,102.66,102.66,3
20170601|2016-12-29 04:00,29,102.745,102.745,102.705,102.705,3
20170601|2016-12-29 04:30,29,102.715,102.715,102.715,102.715,1
20170601|2016-12-29 06:30,29,102.88,102.88,102.88,102.88,1
20170601|2016-12-29 07:30,29,102.965,102.985,102.965,102.985,4
20170601|2016-12-29 08:30,29,102.985,102.985,102.985,102.985,1
20170601|2016-12-29 09:00,29,102.92,102.92,102.92,102.92,1
20170601|2016-12-29 09:30,29,102.865,102.865,102.865,102.865,1
20170601|2016-12-29 10:30,29,102.66,102.66,102.66,102.66,1
20170601|2016-12-29 11:30,29,102.715,102.79,102.715,102.79,2
20170601|2016-12-29 15:30,29,102.61,102.61,102.61,102.61,1
20170601|2016-12-29 19:00,30,102.255,102.255,102.09,102.15,16
20170601|2016-12-29 19:30,30,102.22,102.22,102.22,102.22,2
20170601|2016-12-29 20:00,30,102.28,102.315,102.28,102.315,16
20170601|2016-12-29 20:30,30,102.295,102.295,102.295,102.295,1
20170601|2016-12-29 21:30,30,102.48,102.48,102.4,102.4,2
20170601|2016-12-29 22:00,30,102.445,102.445,102.445,102.445,1
20170601|2016-12-29 22:30,30,102.425,102.425,102.425,102.425,1
20170601|2016-12-29 23:00,30,102.42,102.44,102.37,102.37,3
20170601|2016-12-29 23:30,30,102.35,102.35,102.345,102.345,15
20170601|2016-12-30 00:30,30,102.295,102.3,102.295,102.3,3
20170601|2016-12-30 03:00,30,102.425,102.435,102.425,102.435,15
20170601|2016-12-30 03:30,30,102.215,102.215,102,102,61
20170601|2016-12-30 04:00,30,102.01,102.175,102.01,102.175,16
20170601|2016-12-30 05:30,30,102.19,102.19,102.185,102.185,15
20170601|2016-12-30 06:00,30,102.195,102.195,102.16,102.16,2
20170601|2016-12-30 06:30,30,102.255,102.255,102.255,102.255,1
20170601|2016-12-30 07:00,30,102.24,102.24,102.24,102.24,3
20170601|2016-12-30 07:30,30,102.27,102.27,102.25,102.27,15
20170601|2016-12-30 08:00,30,102.21,102.215,102.21,102.215,15
20170601|2016-12-30 08:30,30,102.19,102.19,102.085,102.085,4
20170601|2016-12-30 09:00,30,102.075,102.075,102.075,102.075,4
20170601|2016-12-30 09:30,30,102.045,102.045,101.97,101.97,6
20170601|2016-12-30 10:00,30,102.1,102.1,102.1,102.1,1
20170601|2016-12-30 12:00,30,102.265,102.265,102.25,102.25,15
20170601|2016-12-30 13:30,30,102.335,102.335,102.335,102.335,1
20170601|2016-12-30 15:00,30,102.375,102.375,102.375,102.375,1
20170601|2017-01-02 19:00,3,102.795,102.795,102.685,102.695,9
20170601|2017-01-02 21:00,3,102.73,102.73,102.73,102.73,1
20170601|2017-01-02 22:00,3,102.62,102.62,102.62,102.62,1
20170601|2017-01-02 23:00,3,102.61,102.64,102.61,102.64,3
20170601|2017-01-03 00:30,3,102.6,102.6,102.6,102.6,3
20170601|2017-01-03 01:00,3,102.655,102.8,102.655,102.8,23
20170601|2017-01-03 02:00,3,102.95,102.95,102.95,102.95,1
20170601|2017-01-03 02:30,3,103.05,103.05,103.04,103.04,7
20170601|2017-01-03 03:00,3,103.1,103.125,103.05,103.125,5
20170601|2017-01-03 03:30,3,103.2,103.215,103.2,103.215,3
20170601|2017-01-03 04:00,3,103.175,103.175,103.175,103.175,1
20170601|2017-01-03 04:30,3,103.22,103.3,103.2,103.28,9
20170601|2017-01-03 05:00,3,103.31,103.38,103.31,103.38,4
20170601|2017-01-03 05:30,3,103.44,103.44,103.32,103.32,11
20170601|2017-01-03 06:00,3,103.305,103.39,103.305,103.39,10
20170601|2017-01-03 06:30,3,103.45,103.45,103.45,103.45,2
20170601|2017-01-03 07:00,3,103.365,103.38,103.365,103.38,2
20170601|2017-01-03 07:30,3,103.355,103.355,103.355,103.355,2
20170601|2017-01-03 08:00,3,103.335,103.335,103.335,103.335,1
20170601|2017-01-03 08:30,3,103.295,103.335,103.2,103.2,31
20170601|2017-01-03 09:00,3,103.425,103.75,103.425,103.595,84
20170601|2017-01-03 09:30,3,103.575,103.575,103.45,103.45,2
20170601|2017-01-03 10:00,3,103.35,103.35,103.15,103.15,3
20170601|2017-01-03 10:30,3,103.05,103.105,103.015,103.105,7
20170601|2017-01-03 11:30,3,103,103,103,103,1
20170601|2017-01-03 13:00,3,103.12,103.15,103.12,103.15,2
20170601|2017-01-03 19:00,4,103.37,103.37,103.305,103.305,3
20170601|2017-01-03 20:00,4,103.29,103.29,103.29,103.29,10
20170601|2017-01-03 20:30,4,103.29,103.29,103.25,103.25,21
20170601|2017-01-03 22:00,4,103.25,103.25,103.25,103.25,1
20170601|2017-01-03 23:00,4,103.265,103.265,103.265,103.265,1
20170601|2017-01-04 00:30,4,103.215,103.215,103.215,103.215,10
20170601|2017-01-04 01:00,4,103.13,103.13,103.13,103.13,1
20170601|2017-01-04 02:00,4,103.15,103.15,103.08,103.08,2
20170601|2017-01-04 02:30,4,103.12,103.12,103.055,103.055,4
20170601|2017-01-04 03:00,4,102.865,102.9,102.865,102.9,3
20170601|2017-01-04 03:30,4,102.935,102.935,102.935,102.935,5
20170601|2017-01-04 05:00,4,102.825,102.825,102.825,102.825,1
20170601|2017-01-04 06:30,4,102.82,102.82,102.815,102.815,2
20170601|2017-01-04 07:00,4,102.86,102.86,102.745,102.76,13
20170601|2017-01-04 08:00,4,102.81,102.81,102.7,102.705,26
20170601|2017-01-04 08:30,4,102.77,102.77,102.7,102.7,7
20170601|2017-01-04 09:00,4,102.625,102.65,102.6,102.6,6
20170601|2017-01-04 09:30,4,102.65,102.65,102.515,102.515,5
20170601|2017-01-04 10:00,4,102.51,102.51,102.5,102.5,2
20170601|2017-01-04 10:30,4,102.555,102.555,102.555,102.555,1
20170601|2017-01-04 11:00,4,102.58,102.58,102.58,102.58,1
20170601|2017-01-04 11:30,4,102.545,102.545,102.545,102.545,5
20170601|2017-01-04 12:30,4,102.52,102.52,102.51,102.52,25
20170601|2017-01-04 13:00,4,102.38,102.505,102.32,102.5,34
20170601|2017-01-04 14:30,4,102.55,102.55,102.48,102.48,2
20170601|2017-01-04 15:00,4,102.49,102.49,102.485,102.485,12
20170601|2017-01-04 15:30,4,102.48,102.48,102.39,102.39,7
20170601|2017-01-04 19:00,5,102.07,102.15,102.04,102.15,19
20170601|2017-01-04 19:30,5,102.15,102.15,102.15,102.15,1
20170601|2017-01-04 20:00,5,102.125,102.125,102.125,102.125,1
20170601|2017-01-04 20:30,5,102.185,102.225,102.185,102.225,6
20170601|2017-01-04 23:00,5,102.03,102.03,101.845,101.845,13
20170601|2017-01-04 23:30,5,101.84,102.025,101.815,102.025,6
20170601|2017-01-05 00:30,5,101.89,101.89,101.7,101.72,27
20170601|2017-01-05 01:00,5,101.695,101.695,101.695,101.695,1
20170601|2017-01-05 01:30,5,101.9,101.9,101.86,101.86,5
20170601|2017-01-05 02:00,5,101.98,101.98,101.98,101.98,15
20170601|2017-01-05 02:30,5,102.27,102.27,102.255,102.255,2
20170601|2017-01-05 03:30,5,102.28,102.28,102.28,102.28,1
20170601|2017-01-05 04:30,5,102.28,102.375,102.28,102.375,2
20170601|2017-01-05 05:00,5,102.385,102.42,102.385,102.42,2
20170601|2017-01-05 05:30,5,102.3,102.3,102.3,102.3,1
20170601|2017-01-05 06:00,5,102.355,102.355,102.265,102.265,2
20170601|2017-01-05 06:30,5,102.2,102.2,102.2,102.2,1
20170601|2017-01-05 07:00,5,102.305,102.305,102.23,102.23,5
20170601|2017-01-05 07:30,5,102.045,102.045,101.965,101.965,9
20170601|2017-01-05 08:00,5,101.945,101.955,101.945,101.955,11
20170601|2017-01-05 08:30,5,101.945,101.945,101.945,101.945,2
20170601|2017-01-05 09:00,5,101.875,101.88,101.605,101.605,119
20170601|2017-01-05 09:30,5,101.7,101.7,101.31,101.335,24
20170601|2017-01-05 10:00,5,101.305,101.41,101.24,101.41,4
20170601|2017-01-05 10:30,5,101.385,101.385,101.26,101.365,15
20170601|2017-01-05 11:00,5,101.42,101.42,101.345,101.345,4
20170601|2017-01-05 11:30,5,101.4,101.4,101.4,101.4,3
20170601|2017-01-05 12:30,5,101.43,101.43,101.43,101.43,1
20170601|2017-01-05 13:00,5,101.37,101.475,101.37,101.475,4
20170601|2017-01-05 13:30,5,101.44,101.44,101.44,101.44,1
20170601|2017-01-05 14:30,5,101.415,101.415,101.415,101.415,1
20170601|2017-01-05 15:30,5,101.32,101.32,101.32,101.32,1
20170601|2017-01-05 19:00,6,101.47,101.63,101.47,101.63,2
20170601|2017-01-05 19:30,6,101.56,101.645,101.56,101.615,8
20170601|2017-01-05 20:00,6,101.55,101.57,101.55,101.57,2
20170601|2017-01-05 20:30,6,101.49,101.53,101.49,101.53,3
20170601|2017-01-05 21:00,6,101.495,101.495,101.495,101.495,1
20170601|2017-01-05 22:30,6,101.595,101.595,101.595,101.595,1
20170601|2017-01-05 23:30,6,101.615,101.615,101.6,101.615,33
20170601|2017-01-06 00:00,6,101.59,101.59,101.575,101.575,40
20170601|2017-01-06 01:30,6,101.68,101.68,101.68,101.68,1
20170601|2017-01-06 02:00,6,101.58,101.58,101.58,101.58,2
20170601|2017-01-06 02:30,6,101.62,101.62,101.565,101.565,2
20170601|2017-01-06 03:00,6,101.555,101.555,101.555,101.555,20
20170601|2017-01-06 03:30,6,101.465,101.465,101.46,101.46,6
20170601|2017-01-06 04:30,6,101.45,101.45,101.45,101.45,5
20170601|2017-01-06 06:00,6,101.64,101.685,101.63,101.685,9
20170601|2017-01-06 06:30,6,101.73,101.73,101.705,101.705,6
20170601|2017-01-06 07:30,6,101.42,101.915,101.42,101.915,42
20170601|2017-01-06 08:00,6,102,102.03,101.895,102.03,14
20170601|2017-01-06 08:30,6,101.98,101.98,101.81,101.865,14
20170601|2017-01-06 10:00,6,101.83,101.83,101.83,101.83,1
20170601|2017-01-06 10:30,6,101.84,101.96,101.84,101.96,5
20170601|2017-01-06 11:00,6,101.96,101.96,101.96,101.96,1
20170601|2017-01-06 13:00,6,102.18,102.18,102.18,102.18,1
20170601|2017-01-06 14:00,6,102.135,102.135,102.135,102.135,5
20170601|2017-01-06 14:30,6,102.12,102.12,102.12,102.12,5
20170601|2017-01-08 17:30,9,102.16,102.16,102.16,102.16,1
20170601|2017-01-08 18:00,9,102.165,102.165,102.165,102.165,1
20170601|2017-01-08 18:30,9,102.2,102.2,102.185,102.185,11
20170601|2017-01-08 19:00,9,102.09,102.09,102.09,102.09,21
20170601|2017-01-08 20:00,9,102.105,102.105,102.105,102.105,1
20170601|2017-01-08 20:30,9,102.145,102.145,102.145,102.145,1
20170601|2017-01-08 22:30,9,102.245,102.245,102.245,102.245,1
20170601|2017-01-08 23:00,9,102.23,102.23,102.23,102.23,1
20170601|2017-01-08 23:30,9,102.325,102.37,102.325,102.37,19
20170601|2017-01-09 00:00,9,102.32,102.32,102.32,102.32,1
20170601|2017-01-09 00:30,9,102.31,102.32,102.31,102.32,7
20170601|2017-01-09 01:00,9,102.205,102.205,102.205,102.205,1
20170601|2017-01-09 01:30,9,102.29,102.29,102.29,102.29,9
20170601|2017-01-09 02:00,9,102.23,102.23,102.175,102.175,3
20170601|2017-01-09 02:30,9,102.1,102.13,102.1,102.13,3
20170601|2017-01-09 05:00,9,102.34,102.34,102.34,102.34,1
20170601|2017-01-09 06:30,9,102.26,102.28,102.26,102.28,3
20170601|2017-01-09 07:30,9,102.235,102.235,102.235,102.235,1
20170601|2017-01-09 08:00,9,102.18,102.18,102.15,102.15,2
20170601|2017-01-09 08:30,9,102.25,102.25,102.25,102.25,3
20170601|2017-01-09 09:00,9,102.08,102.085,102.08,102.085,12
20170601|2017-01-09 09:30,9,102.09,102.09,101.97,102.02,15
20170601|2017-01-09 10:30,9,101.84,101.84,101.79,101.79,4
20170601|2017-01-09 11:00,9,101.915,101.915,101.905,101.905,10
20170601|2017-01-09 12:00,9,101.84,101.84,101.84,101.84,1
20170601|2017-01-09 12:30,9,101.91,101.91,101.91,101.91,1
20170601|2017-01-09 19:00,10,101.785,101.785,101.73,101.73,31
20170601|2017-01-09 20:00,10,101.8,101.8,101.8,101.8,6
20170601|2017-01-09 20:30,10,101.56,101.58,101.56,101.58,2
20170601|2017-01-09 21:00,10,101.565,101.565,101.565,101.565,1
20170601|2017-01-09 21:30,10,101.465,101.465,101.465,101.465,3
20170601|2017-01-09 22:00,10,101.48,101.53,101.48,101.53,15
20170601|2017-01-09 22:30,10,101.545,101.55,101.545,101.55,7
20170601|2017-01-10 00:30,10,101.66,101.66,101.66,101.66,1
20170601|2017-01-10 01:00,10,101.72,101.72,101.72,101.72,3
20170601|2017-01-10 01:30,10,101.69,101.69,101.675,101.675,30
20170601|2017-01-10 02:00,10,101.74,101.745,101.605,101.605,36
20170601|2017-01-10 04:00,10,101.755,101.755,101.75,101.75,12
20170601|2017-01-10 04:30,10,101.78,101.78,101.78,101.78,1
20170601|2017-01-10 05:30,10,101.815,101.815,101.815,101.815,1
20170601|2017-01-10 06:00,10,101.93,101.93,101.93,101.93,15
20170601|2017-01-10 06:30,10,101.985,101.985,101.97,101.97,2
20170601|2017-01-10 07:00,10,101.945,102.01,101.945,101.99,6
20170601|2017-01-10 07:30,10,101.92,101.92,101.895,101.895,2
20170601|2017-01-10 08:00,10,101.815,101.815,101.815,101.815,1
20170601|2017-01-10 08:30,10,101.765,101.765,101.575,101.575,55
20170601|2017-01-10 09:00,10,101.685,101.685,101.685,101.685,2
20170601|2017-01-10 09:30,10,101.8,101.8,101.8,101.8,1
20170601|2017-01-10 10:00,10,101.64,101.695,101.57,101.57,111
20170601|2017-01-10 10:30,10,101.76,101.76,101.755,101.755,64
20170601|2017-01-10 11:00,10,101.89,101.89,101.89,101.89,10
20170601|2017-01-10 11:30,10,101.99,101.99,101.99,101.99,1
20170601|2017-01-10 12:30,10,101.9,101.905,101.9,101.905,7
20170601|2017-01-10 19:00,11,101.985,101.985,101.985,101.985,9
20170601|2017-01-10 19:30,11,101.915,101.915,101.915,101.915,2
20170601|2017-01-10 20:00,11,102,102,102,102,1
20170601|2017-01-10 21:00,11,102.065,102.07,102.055,102.055,3
20170601|2017-01-10 23:00,11,102.045,102.045,102.045,102.045,2
20170601|2017-01-10 23:30,11,102.035,102.035,102.035,102.035,1
20170601|2017-01-11 00:30,11,101.94,101.94,101.94,101.94,2
20170601|2017-01-11 01:30,11,101.985,101.985,101.985,101.985,1
20170601|2017-01-11 03:30,11,102.175,102.175,102.175,102.175,1
20170601|2017-01-11 04:00,11,102.185,102.22,102.185,102.2,4
20170601|2017-01-11 05:30,11,102.3,102.3,102.3,102.3,1
20170601|2017-01-11 06:00,11,102.3,102.45,102.3,102.4,61
20170601|2017-01-11 06:30,11,102.315,102.395,102.315,102.395,2
20170601|2017-01-11 07:00,11,102.425,102.45,102.425,102.425,4
20170601|2017-01-11 07:30,11,102.37,102.375,102.37,102.375,10
20170601|2017-01-11 08:00,11,102.29,102.44,102.29,102.44,3
20170601|2017-01-11 08:30,11,102.475,102.595,102.475,102.595,4
20170601|2017-01-11 09:00,11,102.63,102.83,102.63,102.825,16
20170601|2017-01-11 09:30,11,102.75,102.8,102.68,102.68,8
20170601|2017-01-11 10:00,11,102.77,102.775,102.39,102.39,19
20170601|2017-01-11 10:30,11,102.295,102.37,102.045,102.37,55
20170601|2017-01-11 11:00,11,102.375,102.575,102.005,102.05,27
20170601|2017-01-11 11:30,11,101.96,101.995,101.875,101.88,23
20170601|2017-01-11 12:00,11,101.7,101.7,101.22,101.31,49
20170601|2017-01-11 12:30,11,101.33,101.43,101.33,101.43,3
20170601|2017-01-11 13:00,11,101.375,101.605,101.325,101.605,10
20170601|2017-01-11 13:30,11,101.665,101.665,101.665,101.665,5
20170601|2017-01-11 14:00,11,101.75,101.775,101.75,101.775,2
20170601|2017-01-11 15:00,11,101.665,101.665,101.665,101.665,1
20170601|2017-01-11 19:00,12,101.645,101.655,101.6,101.65,5
20170601|2017-01-11 19:30,12,101.61,101.635,101.6,101.635,35
20170601|2017-01-11 20:00,12,101.6,101.605,101.45,101.46,16
20170601|2017-01-11 20:30,12,101.42,101.42,101.42,101.42,2
20170601|2017-01-11 21:00,12,101.46,101.49,101.46,101.49,2
20170601|2017-01-11 21:30,12,101.35,101.35,101.35,101.35,1
20170601|2017-01-11 22:00,12,101.31,101.37,101.31,101.37,8
20170601|2017-01-11 22:30,12,101.415,101.42,101.415,101.42,3
20170601|2017-01-11 23:30,12,101.39,101.39,101.32,101.32,4
20170601|2017-01-12 00:00,12,101.33,101.345,101.3,101.345,12
20170601|2017-01-12 00:30,12,101.325,101.325,101.125,101.125,13
20170601|2017-01-12 01:00,12,101.16,101.175,101.135,101.16,23
20170601|2017-01-12 01:30,12,101.075,101.145,101.065,101.12,13
20170601|2017-01-12 02:00,12,101.11,101.11,100.95,100.95,17
20170601|2017-01-12 02:30,12,100.945,100.945,100.745,100.91,43
20170601|2017-01-12 03:00,12,100.91,101,100.91,101,7
20170601|2017-01-12 03:30,12,100.92,100.94,100.92,100.94,2
20170601|2017-01-12 04:00,12,101.035,101.07,101.035,101.07,2
20170601|2017-01-12 04:30,12,101.11,101.13,101.02,101.02,3
20170601|2017-01-12 05:00,12,100.97,100.97,100.92,100.92,11
20170601|2017-01-12 05:30,12,100.91,100.91,100.905,100.905,2
20170601|2017-01-12 06:00,12,100.875,100.875,100.73,100.755,31
20170601|2017-01-12 06:30,12,100.725,100.76,100.65,100.665,34
20170601|2017-01-12 07:00,12,100.66,100.79,100.66,100.79,4
20170601|2017-01-12 07:30,12,100.88,100.98,100.855,100.94,32
20170601|2017-01-12 08:00,12,100.945,101.03,100.945,101.03,13
20170601|2017-01-12 08:30,12,101.05,101.05,100.875,100.875,23
20170601|2017-01-12 09:00,12,100.83,100.83,100.75,100.75,24
20170601|2017-01-12 09:30,12,101.015,101.05,101.015,101.04,7
20170601|2017-01-12 10:00,12,100.93,100.945,100.925,100.945,3
20170601|2017-01-12 10:30,12,100.935,100.99,100.905,100.905,6
20170601|2017-01-12 11:30,12,100.93,100.93,100.93,100.93,1
20170601|2017-01-12 12:00,12,101.11,101.17,101.11,101.17,3
20170601|2017-01-12 12:30,12,101.175,101.175,101.175,101.175,12
20170601|2017-01-12 13:30,12,101.25,101.25,101.25,101.25,1
20170601|2017-01-12 14:00,12,101.34,101.36,101.34,101.36,4
20170601|2017-01-12 19:00,13,101.38,101.38,101.375,101.375,5
20170601|2017-01-12 19:30,13,101.355,101.415,101.355,101.37,9
20170601|2017-01-12 20:30,13,101.42,101.42,101.42,101.42,4
20170601|2017-01-12 21:00,13,101.46,101.47,101.46,101.47,2
20170601|2017-01-12 21:30,13,101.45,101.45,101.45,101.45,2
20170601|2017-01-12 22:00,13,101.45,101.45,101.45,101.45,1
20170601|2017-01-12 22:30,13,101.435,101.435,101.39,101.39,3
20170601|2017-01-12 23:00,13,101.4,101.4,101.4,101.4,1
20170601|2017-01-12 23:30,13,101.41,101.41,101.41,101.41,1
20170601|2017-01-13 00:00,13,101.355,101.355,101.355,101.355,2
20170601|2017-01-13 01:00,13,101.31,101.31,101.255,101.255,3
20170601|2017-01-13 01:30,13,101.235,101.265,101.235,101.265,51
20170601|2017-01-13 03:00,13,101.215,101.215,101.215,101.215,20
20170601|2017-01-13 03:30,13,101.1,101.1,101.085,101.085,3
20170601|2017-01-13 05:00,13,101.105,101.105,101.005,101.005,10
20170601|2017-01-13 05:30,13,101.06,101.06,101.06,101.06,1
20170601|2017-01-13 06:00,13,101.145,101.145,101.145,101.145,1
20170601|2017-01-13 07:00,13,101.1,101.1,100.97,100.97,15
20170601|2017-01-13 07:30,13,100.95,101.355,100.77,101.145,25
20170601|2017-01-13 08:00,13,101.19,101.365,101.19,101.32,9
20170601|2017-01-13 08:30,13,101.27,101.5,101.27,101.5,186
20170601|2017-01-13 09:00,13,101.55,101.575,101.425,101.43,365
20170601|2017-01-13 09:30,13,101.395,101.395,101.32,101.32,24
20170601|2017-01-13 10:00,13,101.27,101.295,101.27,101.295,8
20170601|2017-01-13 10:30,13,101.27,101.27,101.24,101.255,8
20170601|2017-01-13 11:00,13,101.26,101.265,101.19,101.2,11
20170601|2017-01-13 11:30,13,101.2,101.2,101.2,101.2,2
20170601|2017-01-13 12:00,13,101.145,101.165,101.145,101.165,7
20170601|2017-01-13 13:00,13,101.175,101.175,101.095,101.095,16
20170601|2017-01-13 13:30,13,101.105,101.105,101.075,101.1,5
20170601|2017-01-13 14:00,13,101.105,101.135,101.105,101.135,8
20170601|2017-01-13 14:30,13,101.155,101.155,101.13,101.14,12
20170601|2017-01-13 15:30,13,101.1,101.1,101.1,101.1,1
20170601|2017-01-15 17:30,16,101.32,101.32,101.32,101.32,2
20170601|2017-01-15 19:00,16,101.355,101.355,101.335,101.34,6
20170601|2017-01-15 19:30,16,101.38,101.385,101.38,101.385,3
20170601|2017-01-15 20:30,16,101.34,101.34,101.34,101.34,1
20170601|2017-01-15 21:00,16,101.38,101.38,101.38,101.38,1
20170601|2017-01-15 23:00,16,101.395,101.395,101.395,101.395,2
20170601|2017-01-16 00:00,16,101.325,101.325,101.3,101.3,2
20170601|2017-01-16 00:30,16,101.3,101.3,101.245,101.245,3
20170601|2017-01-16 01:00,16,101.395,101.4,101.395,101.4,2
20170601|2017-01-16 01:30,16,101.455,101.455,101.455,101.455,1
20170601|2017-01-16 02:00,16,101.55,101.55,101.515,101.52,5
20170601|2017-01-16 02:30,16,101.555,101.645,101.54,101.645,5
20170601|2017-01-16 03:00,16,101.57,101.63,101.57,101.63,3
20170601|2017-01-16 03:30,16,101.535,101.535,101.5,101.535,3
20170601|2017-01-16 06:00,16,101.485,101.525,101.485,101.525,3
20170601|2017-01-16 07:00,16,101.51,101.51,101.51,101.51,1
20170601|2017-01-16 08:30,16,101.445,101.445,101.405,101.405,15
20170601|2017-01-16 09:30,16,101.44,101.445,101.44,101.445,3
20170601|2017-01-16 10:00,16,101.5,101.5,101.5,101.5,2
20170601|2017-01-16 10:30,16,101.495,101.495,101.495,101.495,1
20170601|2017-01-16 11:00,16,101.52,101.52,101.52,101.52,1
20170601|2017-01-16 11:30,16,101.475,101.475,101.475,101.475,1
20170601|2017-01-16 22:00,17,101.34,101.34,101.185,101.185,6
20170601|2017-01-16 22:30,17,101.18,101.18,101.145,101.145,4
20170601|2017-01-16 23:00,17,101.125,101.125,101.125,101.125,1
20170601|2017-01-16 23:30,17,100.975,100.975,100.96,100.96,2
20170601|2017-01-17 00:00,17,100.965,101.005,100.965,100.985,189
20170601|2017-01-17 00:30,17,100.975,101,100.96,100.96,112
20170601|2017-01-17 01:00,17,100.95,101.015,100.95,101,252
20170601|2017-01-17 01:30,17,101,101,100.9,100.9,2
20170601|2017-01-17 02:00,17,100.87,100.87,100.8,100.845,9
20170601|2017-01-17 02:30,17,100.795,100.84,100.795,100.84,7
20170601|2017-01-17 03:00,17,100.75,100.75,100.7,100.7,105
20170601|2017-01-17 03:30,17,100.675,100.69,100.645,100.65,19
20170601|2017-01-17 04:00,17,100.765,100.815,100.765,100.815,2
20170601|2017-01-17 04:30,17,100.7,100.7,100.69,100.69,6
20170601|2017-01-17 05:00,17,100.625,100.625,100.47,100.47,21
20170601|2017-01-17 05:30,17,100.51,100.51,100.33,100.385,38
20170601|2017-01-17 06:00,17,100.455,100.535,100.435,100.45,24
20170601|2017-01-17 06:30,17,100.375,100.46,100.375,100.46,6
20170601|2017-01-17 07:00,17,100.5,100.555,100.46,100.555,10
20170601|2017-01-17 07:30,17,100.53,100.54,100.45,100.45,12
20170601|2017-01-17 08:00,17,100.4,100.405,100.25,100.29,28
20170601|2017-01-17 08:30,17,100.23,100.405,100.18,100.235,59
20170601|2017-01-17 09:00,17,100.205,100.3,100.205,100.3,10
20170601|2017-01-17 09:30,17,100.36,100.365,100.36,100.365,6
20170601|2017-01-17 10:00,17,100.31,100.31,100.31,100.31,10
20170601|2017-01-17 10:30,17,100.24,100.35,100.24,100.35,6
20170601|2017-01-17 11:00,17,100.34,100.34,100.3,100.3,6
20170601|2017-01-17 11:30,17,100.31,100.31,100.31,100.31,1
20170601|2017-01-17 12:00,17,100.35,100.35,100.35,100.35,1
20170601|2017-01-17 13:00,17,100.25,100.25,100.225,100.225,2
20170601|2017-01-17 14:30,17,100.22,100.22,100.21,100.21,10
20170601|2017-01-17 15:00,17,100.225,100.225,100.225,100.225,1
20170601|2017-01-17 15:30,17,100.18,100.18,100.145,100.145,6
20170601|2017-01-17 19:00,18,100.23,100.295,100.23,100.295,4
20170601|2017-01-17 19:30,18,100.4,100.425,100.375,100.375,6
20170601|2017-01-17 20:00,18,100.42,100.42,100.4,100.4,2
20170601|2017-01-17 20:30,18,100.41,100.435,100.41,100.435,15
20170601|2017-01-17 21:00,18,100.41,100.41,100.41,100.41,6
20170601|2017-01-17 21:30,18,100.39,100.39,100.39,100.39,1
20170601|2017-01-17 22:00,18,100.4,100.405,100.4,100.405,2
20170601|2017-01-17 23:00,18,100.395,100.395,100.395,100.395,1
20170601|2017-01-17 23:30,18,100.5,100.515,100.49,100.515,6
20170601|2017-01-18 00:30,18,100.475,100.475,100.46,100.46,2
20170601|2017-01-18 01:00,18,100.55,100.55,100.55,100.55,1
20170601|2017-01-18 01:30,18,100.545,100.565,100.545,100.545,21
20170601|2017-01-18 02:00,18,100.555,100.555,100.4,100.4,10
20170601|2017-01-18 02:30,18,100.4,100.4,100.4,100.4,1
20170601|2017-01-18 03:00,18,100.45,100.465,100.45,100.465,3
20170601|2017-01-18 03:30,18,100.495,100.5,100.495,100.5,2
20170601|2017-01-18 04:00,18,100.44,100.44,100.44,100.44,1
20170601|2017-01-18 04:30,18,100.55,100.55,100.55,100.55,1
20170601|2017-01-18 05:30,18,100.585,100.585,100.56,100.56,3
20170601|2017-01-18 06:00,18,100.56,100.565,100.56,100.565,3
20170601|2017-01-18 06:30,18,100.6,100.655,100.6,100.655,6
20170601|2017-01-18 07:00,18,100.75,100.755,100.715,100.715,14
20170601|2017-01-18 07:30,18,100.775,100.78,100.775,100.78,6
20170601|2017-01-18 08:00,18,100.685,100.685,100.625,100.625,9
20170601|2017-01-18 08:30,18,100.6,100.6,100.495,100.495,21
20170601|2017-01-18 09:00,18,100.52,100.52,100.425,100.475,14
20170601|2017-01-18 09:30,18,100.45,100.45,100.4,100.4,7
20170601|2017-01-18 10:00,18,100.47,100.47,100.47,100.47,1
20170601|2017-01-18 10:30,18,100.625,100.625,100.625,100.625,5
20170601|2017-01-18 11:00,18,100.635,100.635,100.635,100.635,1
20170601|2017-01-18 11:30,18,100.61,100.61,100.605,100.605,2
20170601|2017-01-18 12:00,18,100.68,100.68,100.68,100.68,1
20170601|2017-01-18 12:30,18,100.75,100.78,100.75,100.78,8
20170601|2017-01-18 13:30,18,100.825,100.875,100.825,100.84,7
20170601|2017-01-18 14:00,18,100.82,101.065,100.82,101.03,14
20170601|2017-01-18 14:30,18,101.09,101.13,101.09,101.13,16
20170601|2017-01-18 15:00,18,101.125,101.125,101.125,101.125,5
20170601|2017-01-18 15:30,18,101.145,101.22,101.145,101.22,12
20170601|2017-01-18 19:00,19,101.33,101.33,101.25,101.25,10
20170601|2017-01-18 19:30,19,101.27,101.285,101.25,101.285,112
20170601|2017-01-18 20:30,19,101.14,101.14,101.135,101.135,4
20170601|2017-01-18 21:00,19,101.155,101.155,101.14,101.14,4
20170601|2017-01-18 21:30,19,101.075,101.075,101.075,101.075,1
20170601|2017-01-18 22:00,19,101.135,101.135,101.135,101.135,1
20170601|2017-01-18 23:30,19,101.15,101.15,101.15,101.15,3
20170601|2017-01-19 01:00,19,101.14,101.165,101.14,101.16,23
20170601|2017-01-19 01:30,19,101.14,101.14,101.14,101.14,10
20170601|2017-01-19 02:00,19,101.085,101.085,101.045,101.045,4
20170601|2017-01-19 02:30,19,101.05,101.06,101.03,101.035,29
20170601|2017-01-19 03:00,19,101,101,100.915,100.915,15
20170601|2017-01-19 03:30,19,100.96,100.96,100.96,100.96,2
20170601|2017-01-19 05:00,19,101,101,101,101,1
20170601|2017-01-19 05:30,19,100.975,100.975,100.975,100.975,1
20170601|2017-01-19 06:30,19,100.93,100.93,100.93,100.93,1
20170601|2017-01-19 07:00,19,100.925,100.925,100.875,100.9,3
20170601|2017-01-19 07:30,19,100.975,101.4,100.97,101.255,47
20170601|2017-01-19 08:00,19,101.3,101.505,101.3,101.365,33
20170601|2017-01-19 08:30,19,101.3,101.51,101.3,101.51,13
20170601|2017-01-19 09:00,19,101.54,101.54,101.445,101.49,9
20170601|2017-01-19 09:30,19,101.49,101.5,101.34,101.5,21
20170601|2017-01-19 10:00,19,101.355,101.355,101.245,101.335,28
20170601|2017-01-19 10:30,19,101.255,101.295,101.255,101.29,16
20170601|2017-01-19 11:00,19,101.3,101.41,101.3,101.41,2
20170601|2017-01-19 11:30,19,101.4,101.4,101.395,101.395,4
20170601|2017-01-19 12:00,19,101.37,101.37,101.22,101.22,7
20170601|2017-01-19 13:00,19,101.245,101.245,101.21,101.21,3
20170601|2017-01-19 13:30,19,101.18,101.18,101.035,101.035,13
20170601|2017-01-19 14:00,19,101.025,101.025,100.975,100.975,2
20170601|2017-01-19 14:30,19,101.01,101.01,101.01,101.01,1
20170601|2017-01-19 19:00,20,100.94,100.98,100.93,100.98,5
20170601|2017-01-19 19:30,20,100.915,100.925,100.81,100.81,8
20170601|2017-01-19 20:00,20,100.84,100.84,100.84,100.84,2
20170601|2017-01-19 21:00,20,100.85,100.85,100.755,100.755,11
20170601|2017-01-19 21:30,20,100.77,100.77,100.77,100.77,1
20170601|2017-01-19 22:00,20,100.83,100.83,100.83,100.83,1
20170601|2017-01-19 23:30,20,100.92,100.92,100.92,100.92,1
20170601|2017-01-20 00:00,20,100.85,100.85,100.815,100.815,6
20170601|2017-01-20 00:30,20,100.86,100.86,100.86,100.86,1
20170601|2017-01-20 01:00,20,100.8,100.8,100.8,100.8,1
20170601|2017-01-20 01:30,20,100.825,100.84,100.825,100.84,11
20170601|2017-01-20 02:00,20,100.965,100.965,100.965,100.965,2
20170601|2017-01-20 02:30,20,101.005,101.005,101.005,101.005,1
20170601|2017-01-20 03:30,20,101.15,101.2,101.15,101.2,3
20170601|2017-01-20 04:00,20,101.225,101.26,101.225,101.26,2
20170601|2017-01-20 04:30,20,101.3,101.3,101.3,101.3,1
20170601|2017-01-20 05:30,20,101.35,101.35,101.35,101.35,1
20170601|2017-01-20 06:30,20,101.205,101.33,101.205,101.33,5
20170601|2017-01-20 07:00,20,101.37,101.37,101.26,101.26,2
20170601|2017-01-20 07:30,20,101.105,101.105,101.1,101.1,15
20170601|2017-01-20 08:30,20,101.105,101.15,101.105,101.125,15
20170601|2017-01-20 09:00,20,101.01,101.01,100.94,100.94,16
20170601|2017-01-20 09:30,20,101.01,101.01,101.01,101.01,2
20170601|2017-01-20 10:00,20,100.95,101.065,100.95,101.065,2
20170601|2017-01-20 10:30,20,100.955,100.955,100.915,100.92,22
20170601|2017-01-20 11:00,20,100.89,100.995,100.825,100.985,9
20170601|2017-01-20 11:30,20,100.83,100.91,100.83,100.91,3
20170601|2017-01-20 12:00,20,100.92,100.985,100.895,100.985,7
20170601|2017-01-20 12:30,20,100.925,100.925,100.925,100.925,1
20170601|2017-01-20 13:00,20,100.805,100.805,100.675,100.675,4
20170601|2017-01-20 13:30,20,100.72,100.72,100.65,100.66,5
20170601|2017-01-20 14:30,20,100.735,100.735,100.7,100.7,15
20170601|2017-01-22 17:00,23,100.575,100.595,100.51,100.51,7
20170601|2017-01-22 17:30,23,100.5,100.5,100.49,100.49,3
20170601|2017-01-22 18:00,23,100.525,100.525,100.51,100.51,2
20170601|2017-01-22 18:30,23,100.475,100.475,100.425,100.43,5
20170601|2017-01-22 19:00,23,100.43,100.43,100.375,100.385,6
20170601|2017-01-22 19:30,23,100.395,100.395,100.25,100.25,15
20170601|2017-01-22 20:00,23,100.24,100.24,100.2,100.215,6
20170601|2017-01-22 20:30,23,100.265,100.265,100.215,100.215,3
20170601|2017-01-22 21:00,23,100.2,100.2,100.155,100.155,7
20170601|2017-01-22 21:30,23,100.19,100.23,100.19,100.23,2
20170601|2017-01-22 22:30,23,100.23,100.31,100.23,100.31,9
20170601|2017-01-22 23:00,23,100.31,100.31,100.31,100.31,1
20170601|2017-01-22 23:30,23,100.275,100.275,100.175,100.175,3
20170601|2017-01-23 00:00,23,100.15,100.15,100.11,100.11,9
20170601|2017-01-23 00:30,23,100.15,100.19,100.1,100.19,5
20170601|2017-01-23 01:00,23,100.18,100.18,100.125,100.125,3
20170601|2017-01-23 01:30,23,100.14,100.14,100.125,100.125,2
20170601|2017-01-23 02:00,23,100.14,100.22,100.14,100.2,4
20170601|2017-01-23 02:30,23,100.21,100.295,100.21,100.295,7
20170601|2017-01-23 03:00,23,100.325,100.325,100.275,100.275,2
20170601|2017-01-23 03:30,23,100.33,100.33,100.32,100.32,5
20170601|2017-01-23 04:00,23,100.2,100.2,100.2,100.2,13
20170601|2017-01-23 04:30,23,100.175,100.18,100.175,100.18,5
20170601|2017-01-23 05:30,23,100.3,100.3,100.3,100.3,5
20170601|2017-01-23 06:00,23,100.275,100.275,100.275,100.275,1
20170601|2017-01-23 06:30,23,100.2,100.225,100.2,100.225,2
20170601|2017-01-23 07:00,23,100.43,100.43,100.275,100.275,8
20170601|2017-01-23 07:30,23,100.25,100.25,100.25,100.25,1
20170601|2017-01-23 08:00,23,100.365,100.47,100.35,100.395,21
20170601|2017-01-23 08:30,23,100.47,100.47,100.36,100.36,18
20170601|2017-01-23 09:00,23,100.325,100.325,100.19,100.225,11
20170601|2017-01-23 09:30,23,100.145,100.145,100.07,100.1,11
20170601|2017-01-23 10:00,23,100.095,100.2,100.095,100.16,12
20170601|2017-01-23 10:30,23,100.1,100.12,100.1,100.12,3
20170601|2017-01-23 11:30,23,100.245,100.26,100.215,100.215,5
20170601|2017-01-23 12:00,23,100.2,100.2,100.17,100.17,7
20170601|2017-01-23 13:00,23,100.1,100.125,100.1,100.125,2
20170601|2017-01-23 13:30,23,100.06,100.06,100.05,100.05,4
20170601|2017-01-23 14:00,23,100.025,100.025,100.025,100.025,2
20170601|2017-01-23 15:30,23,100,100,99.885,99.92,23
20170601|2017-01-23 19:00,24,99.885,100.025,99.885,100.025,20
20170601|2017-01-23 19:30,24,99.99,100,99.955,99.955,8
20170601|2017-01-23 20:00,24,99.925,99.925,99.85,99.85,10
20170601|2017-01-23 20:30,24,99.85,99.89,99.85,99.89,3
20170601|2017-01-23 21:30,24,99.815,99.825,99.79,99.825,8
20170601|2017-01-23 22:00,24,99.855,99.96,99.855,99.96,4
20170601|2017-01-23 22:30,24,99.965,100,99.965,99.99,4
20170601|2017-01-23 23:00,24,99.985,99.985,99.985,99.985,1
20170601|2017-01-23 23:30,24,99.925,100,99.925,99.975,3
20170601|2017-01-24 01:00,24,100.1,100.1,100.08,100.08,2
20170601|2017-01-24 01:30,24,100.12,100.2,100.12,100.2,6
20170601|2017-01-24 02:00,24,100.16,100.16,100.08,100.08,3
20170601|2017-01-24 02:30,24,100.105,100.105,100.075,100.075,2
20170601|2017-01-24 03:00,24,100.045,100.045,100.045,100.045,1
20170601|2017-01-24 04:30,24,100.225,100.255,100.225,100.255,3
20170601|2017-01-24 05:00,24,100.3,100.3,100.25,100.25,3
20170601|2017-01-24 05:30,24,100.28,100.28,100.175,100.175,4
20170601|2017-01-24 07:00,24,100.185,100.185,100.125,100.125,7
20170601|2017-01-24 07:30,24,100.115,100.115,100.115,100.115,5
20170601|2017-01-24 08:00,24,100.075,100.095,100.035,100.09,51
20170601|2017-01-24 08:30,24,100.025,100.025,99.96,99.96,65
20170601|2017-01-24 09:00,24,99.925,100.025,99.85,100.025,24
20170601|2017-01-24 09:30,24,100.025,100.03,100.015,100.02,11
20170601|2017-01-24 10:00,24,99.985,99.99,99.985,99.99,4
20170601|2017-01-24 10:30,24,100.035,100.035,99.995,99.995,33
20170601|2017-01-24 11:00,24,99.92,99.92,99.92,99.92,1
20170601|2017-01-24 11:30,24,99.93,99.93,99.91,99.91,6
20170601|2017-01-24 12:00,24,99.98,100.07,99.98,100.07,2
20170601|2017-01-24 12:30,24,100.08,100.085,100.08,100.085,4
20170601|2017-01-24 13:00,24,100.19,100.225,100.19,100.225,3
20170601|2017-01-24 13:30,24,100.205,100.205,100.205,100.205,1
20170601|2017-01-24 14:00,24,100.25,100.25,100.25,100.25,3
20170601|2017-01-24 14:30,24,100.205,100.205,100.16,100.16,12
20170601|2017-01-24 19:00,25,100.13,100.21,100.13,100.15,4
20170601|2017-01-24 19:30,25,100.1,100.1,100.1,100.1,1
20170601|2017-01-24 20:00,25,100.1,100.1,100.075,100.075,3
20170601|2017-01-24 22:00,25,100.11,100.11,100.11,100.11,2
20170601|2017-01-24 23:00,25,100.17,100.17,100.17,100.17,2
20170601|2017-01-24 23:30,25,100.165,100.165,100.165,100.165,1
20170601|2017-01-25 00:00,25,100.19,100.2,100.19,100.2,3
20170601|2017-01-25 00:30,25,100.21,100.21,100.21,100.21,1
20170601|2017-01-25 01:30,25,100.19,100.23,100.19,100.23,16
20170601|2017-01-25 02:00,25,100.215,100.22,100.135,100.135,14
20170601|2017-01-25 03:00,25,100.15,100.15,99.975,99.975,27
20170601|2017-01-25 03:30,25,100.01,100.01,99.9,99.925,17
20170601|2017-01-25 04:00,25,99.95,99.95,99.95,99.95,1
20170601|2017-01-25 04:30,25,99.95,99.95,99.95,99.95,1
20170601|2017-01-25 05:00,25,99.9,99.92,99.9,99.92,7
20170601|2017-01-25 05:30,25,99.965,99.97,99.96,99.96,4
20170601|2017-01-25 06:00,25,99.95,99.95,99.74,99.78,128
20170601|2017-01-25 06:30,25,99.815,99.9,99.765,99.9,11
20170601|2017-01-25 07:00,25,99.905,99.975,99.905,99.975,7
20170601|2017-01-25 07:30,25,99.98,100.03,99.98,100.03,14
20170601|2017-01-25 08:00,25,99.975,100.145,99.975,100.145,10
20170601|2017-01-25 08:30,25,100.155,100.185,100.075,100.105,40
20170601|2017-01-25 09:00,25,100.13,100.13,99.975,99.975,6
20170601|2017-01-25 09:30,25,99.945,100,99.925,99.925,17
20170601|2017-01-25 10:30,25,99.9,99.9,99.875,99.875,57
20170601|2017-01-25 11:00,25,99.905,99.99,99.905,99.99,3
20170601|2017-01-25 11:30,25,100,100,100,100,1
20170601|2017-01-25 12:00,25,100.045,100.045,99.965,99.965,14
20170601|2017-01-25 13:00,25,100.06,100.06,100.05,100.05,2
20170601|2017-01-25 14:00,25,99.94,99.94,99.84,99.845,6
20170601|2017-01-25 14:30,25,99.865,99.865,99.865,99.865,1
20170601|2017-01-25 15:00,25,99.825,99.825,99.825,99.825,5
20170601|2017-01-25 15:30,25,99.795,99.835,99.795,99.835,17
20170601|2017-01-25 19:00,26,99.69,99.75,99.68,99.725,9
20170601|2017-01-25 19:30,26,99.7,99.7,99.685,99.685,11
20170601|2017-01-25 20:00,26,99.725,99.76,99.725,99.76,3
20170601|2017-01-25 21:00,26,99.75,99.775,99.74,99.775,6
20170601|2017-01-25 22:00,26,99.76,99.76,99.76,99.76,1
20170601|2017-01-25 22:30,26,99.78,99.78,99.78,99.78,1
20170601|2017-01-25 23:30,26,99.775,99.775,99.775,99.775,1
20170601|2017-01-26 00:00,26,99.825,99.885,99.825,99.885,4
20170601|2017-01-26 00:30,26,99.89,99.89,99.885,99.885,5
20170601|2017-01-26 01:00,26,99.875,99.9,99.875,99.9,2
20170601|2017-01-26 01:30,26,100,100.005,99.995,99.995,36
20170601|2017-01-26 02:00,26,99.995,100.015,99.92,99.92,30
20170601|2017-01-26 02:30,26,99.935,99.935,99.9,99.9,4
20170601|2017-01-26 03:00,26,99.9,99.9,99.9,99.9,1
20170601|2017-01-26 03:30,26,100.075,100.085,100.075,100.085,2
20170601|2017-01-26 04:00,26,100.15,100.15,100.15,100.15,11
20170601|2017-01-26 04:30,26,100.21,100.21,100.2,100.2,2
20170601|2017-01-26 05:30,26,100.085,100.085,100.085,100.085,1
20170601|2017-01-26 06:00,26,100.12,100.12,100.12,100.12,1
20170601|2017-01-26 06:30,26,100.145,100.265,100.145,100.265,118
20170601|2017-01-26 07:00,26,100.275,100.405,100.275,100.365,22
20170601|2017-01-26 07:30,26,100.275,100.32,100.275,100.32,6
20170601|2017-01-26 08:00,26,100.285,100.4,100.245,100.365,9
20170601|2017-01-26 08:30,26,100.425,100.425,100.425,100.425,1
20170601|2017-01-26 09:00,26,100.415,100.415,100.415,100.415,3
20170601|2017-01-26 09:30,26,100.425,100.53,100.425,100.51,73
20170601|2017-01-26 10:00,26,100.51,100.605,100.51,100.575,80
20170601|2017-01-26 10:30,26,100.575,100.615,100.515,100.515,30
20170601|2017-01-26 11:30,26,100.42,100.42,100.42,100.42,15
20170601|2017-01-26 12:00,26,100.34,100.34,100.34,100.34,21
20170601|2017-01-26 12:30,26,100.355,100.355,100.275,100.275,3
20170601|2017-01-26 14:00,26,100.35,100.35,100.35,100.35,3
20170601|2017-01-26 15:00,26,100.43,100.55,100.43,100.55,18
20170601|2017-01-26 15:30,26,100.52,100.575,100.485,100.485,13
20170601|2017-01-26 19:00,27,100.41,100.51,100.41,100.48,56
20170601|2017-01-26 19:30,27,100.48,100.49,100.46,100.46,9
20170601|2017-01-26 20:30,27,100.47,100.47,100.47,100.47,1
20170601|2017-01-26 21:00,27,100.46,100.525,100.46,100.525,3
20170601|2017-01-26 23:00,27,100.575,100.595,100.575,100.595,2
20170601|2017-01-27 00:00,27,100.6,100.64,100.6,100.64,3
20170601|2017-01-27 00:30,27,100.635,100.635,100.635,100.635,1
20170601|2017-01-27 01:00,27,100.65,100.65,100.65,100.65,1
20170601|2017-01-27 01:30,27,100.7,100.7,100.67,100.67,23
20170601|2017-01-27 02:00,27,100.58,100.58,100.58,100.58,1
20170601|2017-01-27 03:30,27,100.445,100.445,100.445,100.445,1
20170601|2017-01-27 05:00,27,100.515,100.515,100.515,100.515,1
20170601|2017-01-27 05:30,27,100.47,100.47,100.47,100.47,1
20170601|2017-01-27 06:30,27,100.62,100.62,100.61,100.61,2
20170601|2017-01-27 07:00,27,100.595,100.595,100.545,100.545,7
20170601|2017-01-27 07:30,27,100.38,100.57,100.33,100.475,18
20170601|2017-01-27 08:00,27,100.41,100.41,100.225,100.35,27
20170601|2017-01-27 08:30,27,100.36,100.375,100.36,100.375,2
20170601|2017-01-27 09:00,27,100.395,100.395,100.36,100.36,13
20170601|2017-01-27 10:00,27,100.38,100.5,100.38,100.5,32
20170601|2017-01-27 11:00,27,100.52,100.52,100.52,100.52,1
20170601|2017-01-27 11:30,27,100.55,100.55,100.55,100.55,1
20170601|2017-01-27 12:00,27,100.5,100.5,100.485,100.485,10
20170601|2017-01-27 13:00,27,100.495,100.495,100.45,100.45,12
20170601|2017-01-27 13:30,27,100.44,100.44,100.425,100.425,2
20170601|2017-01-27 14:00,27,100.46,100.46,100.46,100.46,1
20170601|2017-01-27 15:30,27,100.46,100.46,100.46,100.46,2
20170601|2017-01-29 17:00,30,100.33,100.34,100.275,100.275,4
20170601|2017-01-29 18:00,30,100.19,100.19,100.18,100.18,10
20170601|2017-01-29 18:30,30,100.2,100.225,100.2,100.225,17
20170601|2017-01-29 19:00,30,100.2,100.2,100.125,100.125,16
20170601|2017-01-29 19:30,30,100.11,100.11,100.11,100.11,2
20170601|2017-01-29 22:00,30,100.145,100.145,100.145,100.145,1
20170601|2017-01-29 23:00,30,100.145,100.145,100.145,100.145,2
20170601|2017-01-29 23:30,30,100.18,100.18,100.18,100.18,1
20170601|2017-01-30 00:00,30,100.24,100.24,100.22,100.22,2
20170601|2017-01-30 01:00,30,100.295,100.3,100.295,100.3,2
20170601|2017-01-30 01:30,30,100.325,100.325,100.325,100.325,5
20170601|2017-01-30 02:00,30,100.46,100.47,100.44,100.47,3
20170601|2017-01-30 02:30,30,100.44,100.46,100.44,100.46,3
20170601|2017-01-30 03:30,30,100.475,100.475,100.445,100.445,2
20170601|2017-01-30 05:30,30,100.575,100.7,100.575,100.68,7
20170601|2017-01-30 06:00,30,100.65,100.88,100.65,100.875,42
20170601|2017-01-30 06:30,30,100.815,100.835,100.785,100.785,14
20170601|2017-01-30 07:00,30,100.91,100.915,100.845,100.845,17
20170601|2017-01-30 07:30,30,100.745,100.745,100.745,100.745,10
20170601|2017-01-30 08:30,30,100.67,100.67,100.625,100.65,5
20170601|2017-01-30 09:00,30,100.66,100.66,100.5,100.5,15
20170601|2017-01-30 09:30,30,100.46,100.46,100.345,100.345,4
20170601|2017-01-30 10:00,30,100.315,100.385,100.315,100.385,3
20170601|2017-01-30 10:30,30,100.28,100.45,100.28,100.45,11
20170601|2017-01-30 11:00,30,100.41,100.41,100.295,100.295,3
20170601|2017-01-30 11:30,30,100.295,100.3,100.21,100.3,8
20170601|2017-01-30 12:00,30,100.315,100.38,100.315,100.38,3
20170601|2017-01-30 12:30,30,100.385,100.385,100.385,100.385,10
20170601|2017-01-30 13:30,30,100.405,100.405,100.405,100.405,1
20170601|2017-01-30 14:00,30,100.29,100.29,100.29,100.29,3
20170601|2017-01-30 19:30,31,100.3,100.3,100.3,100.3,1
20170601|2017-01-30 20:00,31,100.33,100.33,100.23,100.25,43
20170601|2017-01-30 20:30,31,100.25,100.275,100.25,100.275,2
20170601|2017-01-30 21:00,31,100.2,100.2,100.145,100.145,55
20170601|2017-01-30 22:00,31,100.225,100.225,100.225,100.225,5
20170601|2017-01-30 23:00,31,100.24,100.24,100.24,100.24,1
20170601|2017-01-31 00:30,31,100.325,100.325,100.325,100.325,1
20170601|2017-01-31 01:30,31,100.305,100.305,100.305,100.305,3
20170601|2017-01-31 02:00,31,100.195,100.195,100.14,100.14,20
20170601|2017-01-31 02:30,31,100.24,100.295,100.24,100.29,12
20170601|2017-01-31 03:30,31,100.415,100.42,100.365,100.365,59
20170601|2017-01-31 04:30,31,100.33,100.335,100.33,100.335,8
20170601|2017-01-31 05:00,31,100.4,100.4,100.4,100.4,1
20170601|2017-01-31 05:30,31,100.16,100.16,100.02,100.02,19
20170601|2017-01-31 06:00,31,100,100,99.875,99.9,147
20170601|2017-01-31 06:30,31,99.86,99.86,99.85,99.85,3
20170601|2017-01-31 07:00,31,99.985,99.985,99.985,99.985,1
20170601|2017-01-31 07:30,31,99.9,99.935,99.875,99.875,9
20170601|2017-01-31 08:00,31,99.92,99.92,99.68,99.68,119
20170601|2017-01-31 08:30,31,99.675,99.685,99.45,99.45,79
20170601|2017-01-31 09:00,31,99.45,99.52,99.375,99.52,39
20170601|2017-01-31 09:30,31,99.48,99.505,99.37,99.37,80
20170601|2017-01-31 10:00,31,99.405,99.59,99.38,99.545,22
20170601|2017-01-31 10:30,31,99.505,99.505,99.485,99.485,44
20170601|2017-01-31 11:00,31,99.6,99.68,99.6,99.65,7
20170601|2017-01-31 11:30,31,99.59,99.59,99.59,99.59,1
20170601|2017-01-31 12:00,31,99.55,99.575,99.55,99.575,33
20170601|2017-01-31 12:30,31,99.48,99.48,99.47,99.47,4
20170601|2017-01-31 13:00,31,99.5,99.5,99.4,99.4,7
20170601|2017-01-31 13:30,31,99.35,99.35,99.33,99.33,6
20170601|2017-01-31 14:00,31,99.485,99.535,99.485,99.535,4
20170601|2017-01-31 14:30,31,99.53,99.53,99.53,99.53,2
20170601|2017-01-31 15:00,31,99.5,99.5,99.5,99.5,2
20170601|2017-01-31 15:30,31,99.47,99.47,99.46,99.46,3
20170601|2017-01-31 19:00,1,99.535,99.585,99.535,99.575,5
20170601|2017-01-31 19:30,1,99.545,99.575,99.545,99.575,2
20170601|2017-01-31 20:00,1,99.6,99.6,99.6,99.6,1
20170601|2017-01-31 20:30,1,99.55,99.55,99.55,99.55,1
20170601|2017-01-31 21:00,1,99.545,99.545,99.545,99.545,1
20170601|2017-01-31 21:30,1,99.595,99.595,99.595,99.595,1
20170601|2017-01-31 22:00,1,99.605,99.605,99.59,99.59,4
20170601|2017-01-31 22:30,1,99.62,99.62,99.62,99.62,2
20170601|2017-01-31 23:30,1,99.63,99.63,99.6,99.6,21
20170601|2017-02-01 00:00,1,99.655,99.71,99.655,99.71,30
20170601|2017-02-01 01:00,1,99.655,99.675,99.655,99.675,3
20170601|2017-02-01 01:30,1,99.69,99.725,99.655,99.725,5
20170601|2017-02-01 02:00,1,99.69,99.69,99.605,99.645,20
20170601|2017-02-01 02:30,1,99.575,99.575,99.575,99.575,1
20170601|2017-02-01 03:00,1,99.55,99.57,99.55,99.57,2
20170601|2017-02-01 04:00,1,99.64,99.64,99.64,99.64,1
20170601|2017-02-01 04:30,1,99.575,99.575,99.495,99.495,22
20170601|2017-02-01 05:00,1,99.48,99.505,99.48,99.5,3
20170601|2017-02-01 05:30,1,99.475,99.475,99.45,99.45,2
20170601|2017-02-01 06:00,1,99.46,99.475,99.44,99.47,6
20170601|2017-02-01 06:30,1,99.45,99.535,99.42,99.535,10
20170601|2017-02-01 07:00,1,99.58,99.78,99.545,99.725,28
20170601|2017-02-01 07:30,1,99.63,99.63,99.63,99.63,10
20170601|2017-02-01 08:00,1,99.75,99.825,99.75,99.825,18
20170601|2017-02-01 09:00,1,99.79,99.92,99.79,99.875,26
20170601|2017-02-01 09:30,1,99.835,99.845,99.725,99.725,11
20170601|2017-02-01 10:00,1,99.75,99.795,99.75,99.795,5
20170601|2017-02-01 10:30,1,99.77,99.77,99.77,99.77,20
20170601|2017-02-01 11:00,1,99.73,99.795,99.73,99.795,3
20170601|2017-02-01 11:30,1,99.795,99.795,99.795,99.795,11
20170601|2017-02-01 12:30,1,99.845,99.875,99.845,99.875,2
20170601|2017-02-01 13:00,1,99.925,99.925,99.515,99.76,36
20170601|2017-02-01 13:30,1,99.5,99.52,99.45,99.45,8
20170601|2017-02-01 14:30,1,99.63,99.63,99.63,99.63,1
20170601|2017-02-01 15:00,1,99.62,99.62,99.62,99.62,1
20170601|2017-02-01 19:00,2,99.45,99.505,99.45,99.505,8
20170601|2017-02-01 19:30,2,99.5,99.5,99.5,99.5,1
20170601|2017-02-01 20:00,2,99.535,99.54,99.535,99.54,2
20170601|2017-02-01 20:30,2,99.515,99.515,99.515,99.515,1
20170601|2017-02-01 21:00,2,99.435,99.435,99.435,99.435,2
20170601|2017-02-01 21:30,2,99.4,99.415,99.4,99.415,2
20170601|2017-02-01 22:00,2,99.42,99.42,99.42,99.42,2
20170601|2017-02-01 22:30,2,99.42,99.46,99.42,99.46,5
20170601|2017-02-01 23:00,2,99.435,99.435,99.435,99.435,1
20170601|2017-02-01 23:30,2,99.395,99.395,99.345,99.345,8
20170601|2017-02-02 00:30,2,99.35,99.35,99.35,99.35,1
20170601|2017-02-02 01:30,2,99.375,99.375,99.375,99.375,1
20170601|2017-02-02 02:30,2,99.33,99.33,99.15,99.205,211
20170601|2017-02-02 03:00,2,99.195,99.245,99.175,99.185,8
20170601|2017-02-02 03:30,2,99.22,99.235,99.16,99.16,7
20170601|2017-02-02 04:00,2,99.18,99.18,99.145,99.145,7
20170601|2017-02-02 04:30,2,99.16,99.28,99.16,99.28,5
20170601|2017-02-02 05:00,2,99.23,99.3,99.23,99.275,3
20170601|2017-02-02 05:30,2,99.265,99.265,99.175,99.175,3
20170601|2017-02-02 06:00,2,99.3,99.33,99.275,99.29,4
20170601|2017-02-02 06:30,2,99.345,99.345,99.31,99.31,4
20170601|2017-02-02 07:00,2,99.315,99.35,99.315,99.325,6
20170601|2017-02-02 07:30,2,99.335,99.335,99.17,99.24,13
20170601|2017-02-02 08:00,2,99.27,99.36,99.27,99.36,11
20170601|2017-02-02 08:30,2,99.28,99.305,99.235,99.28,8
20170601|2017-02-02 09:00,2,99.27,99.35,99.27,99.35,13
20170601|2017-02-02 09:30,2,99.39,99.4,99.36,99.4,3
20170601|2017-02-02 10:30,2,99.485,99.485,99.455,99.455,4
20170601|2017-02-02 11:00,2,99.49,99.51,99.48,99.51,12
20170601|2017-02-02 11:30,2,99.505,99.55,99.495,99.54,6
20170601|2017-02-02 12:00,2,99.525,99.525,99.52,99.52,2
20170601|2017-02-02 12:30,2,99.575,99.6,99.575,99.58,17
20170601|2017-02-02 13:00,2,99.64,99.64,99.63,99.63,3
20170601|2017-02-02 13:30,2,99.7,99.72,99.7,99.72,9
20170601|2017-02-02 14:00,2,99.735,99.735,99.735,99.735,1
20170601|2017-02-02 15:30,2,99.745,99.745,99.745,99.745,1
20170601|2017-02-02 19:00,3,99.79,99.79,99.75,99.79,13
20170601|2017-02-02 19:30,3,99.685,99.72,99.67,99.67,14
20170601|2017-02-02 20:00,3,99.655,99.72,99.655,99.715,3
20170601|2017-02-02 21:00,3,99.75,99.75,99.725,99.735,3
20170601|2017-02-02 21:30,3,99.8,99.875,99.8,99.875,21
20170601|2017-02-02 23:30,3,99.865,99.865,99.865,99.865,1
20170601|2017-02-03 00:30,3,99.855,99.855,99.845,99.845,23
20170601|2017-02-03 01:00,3,99.8,99.8,99.8,99.8,1
20170601|2017-02-03 01:30,3,99.795,99.795,99.78,99.78,46
20170601|2017-02-03 02:30,3,99.85,99.875,99.85,99.875,101
20170601|2017-02-03 03:30,3,99.88,99.95,99.88,99.905,20
20170601|2017-02-03 04:00,3,99.925,99.93,99.925,99.925,22
20170601|2017-02-03 04:30,3,99.925,99.96,99.925,99.96,6
20170601|2017-02-03 05:00,3,99.95,99.975,99.95,99.975,2
20170601|2017-02-03 05:30,3,99.98,100.01,99.975,100,104
20170601|2017-02-03 06:00,3,100,100,99.995,99.995,2
20170601|2017-02-03 06:30,3,99.925,99.925,99.925,99.925,5
20170601|2017-02-03 07:00,3,99.975,100.035,99.95,100.005,14
20170601|2017-02-03 07:30,3,99.815,99.91,99.64,99.86,70
20170601|2017-02-03 08:00,3,99.73,99.8,99.6,99.8,38
20170601|2017-02-03 08:30,3,99.765,99.775,99.735,99.775,7
20170601|2017-02-03 09:00,3,99.75,99.75,99.53,99.57,52
20170601|2017-02-03 09:30,3,99.55,99.55,99.45,99.5,25
20170601|2017-02-03 10:00,3,99.545,99.57,99.545,99.555,7
20170601|2017-02-03 10:30,3,99.59,99.59,99.51,99.51,19
20170601|2017-02-03 11:00,3,99.485,99.5,99.485,99.5,6
20170601|2017-02-03 11:30,3,99.56,99.56,99.515,99.515,2
20170601|2017-02-03 12:00,3,99.625,99.63,99.625,99.63,3
20170601|2017-02-03 12:30,3,99.725,99.75,99.7,99.7,14
20170601|2017-02-03 13:00,3,99.775,99.775,99.775,99.775,1
20170601|2017-02-03 13:30,3,99.815,99.815,99.795,99.795,3
20170601|2017-02-03 14:30,3,99.67,99.675,99.655,99.655,10
20170601|2017-02-03 15:30,3,99.6,99.6,99.6,99.6,1
20170601|2017-02-05 17:00,6,99.61,99.61,99.61,99.61,1
20170601|2017-02-05 18:00,6,99.65,99.65,99.64,99.64,2
20170601|2017-02-05 18:30,6,99.575,99.575,99.575,99.575,1
20170601|2017-02-05 19:00,6,99.55,99.565,99.55,99.565,3
20170601|2017-02-05 19:30,6,99.6,99.6,99.59,99.59,2
20170601|2017-02-05 20:30,6,99.62,99.62,99.62,99.62,4
20170601|2017-02-05 21:00,6,99.625,99.63,99.57,99.57,8
20170601|2017-02-05 22:00,6,99.57,99.585,99.57,99.585,11
20170601|2017-02-05 22:30,6,99.625,99.66,99.625,99.66,5
20170601|2017-02-05 23:00,6,99.665,99.665,99.665,99.665,5
20170601|2017-02-05 23:30,6,99.655,99.655,99.625,99.625,12
20170601|2017-02-06 00:00,6,99.65,99.65,99.65,99.65,3
20170601|2017-02-06 00:30,6,99.65,99.71,99.65,99.71,8
20170601|2017-02-06 01:00,6,99.76,99.76,99.74,99.74,2
20170601|2017-02-06 01:30,6,99.8,99.82,99.8,99.82,6
20170601|2017-02-06 02:00,6,99.865,99.885,99.865,99.885,2
20170601|2017-02-06 03:00,6,99.8,99.805,99.8,99.805,2
20170601|2017-02-06 04:00,6,99.85,99.9,99.85,99.9,7
20170601|2017-02-06 04:30,6,99.915,99.915,99.915,99.915,1
20170601|2017-02-06 05:00,6,99.83,99.83,99.83,99.83,1
20170601|2017-02-06 05:30,6,99.87,99.87,99.87,99.87,1
20170601|2017-02-06 06:00,6,99.82,99.85,99.82,99.85,3
20170601|2017-02-06 06:30,6,99.9,99.9,99.88,99.88,6
20170601|2017-02-06 07:00,6,99.915,100.045,99.915,100.035,18
20170601|2017-02-06 07:30,6,99.97,100.05,99.935,100.04,14
20170601|2017-02-06 08:00,6,100.1,100.1,100.01,100.02,9
20170601|2017-02-06 08:30,6,100,100,99.985,99.995,18
20170601|2017-02-06 09:00,6,100.07,100.115,100.055,100.055,15
20170601|2017-02-06 09:30,6,100.025,100.025,99.98,100.025,4
20170601|2017-02-06 10:00,6,99.945,99.975,99.945,99.975,4
20170601|2017-02-06 10:30,6,99.98,99.985,99.95,99.95,22
20170601|2017-02-06 11:00,6,100.005,100.005,99.98,99.98,3
20170601|2017-02-06 11:30,6,99.92,99.92,99.85,99.885,39
20170601|2017-02-06 12:00,6,99.925,99.94,99.915,99.915,5
20170601|2017-02-06 12:30,6,99.82,99.83,99.81,99.83,29
20170601|2017-02-06 13:00,6,99.76,99.76,99.76,99.76,1
20170601|2017-02-06 13:30,6,99.73,99.76,99.73,99.76,4
20170601|2017-02-06 14:00,6,99.725,99.725,99.725,99.725,1
20170601|2017-02-06 14:30,6,99.725,99.725,99.72,99.72,6
20170601|2017-02-06 15:00,6,99.73,99.73,99.73,99.73,1
20170601|2017-02-06 19:00,7,99.92,99.92,99.905,99.91,6
20170601|2017-02-06 19:30,7,99.88,99.885,99.88,99.885,3
20170601|2017-02-06 20:00,7,99.865,99.865,99.86,99.86,20
20170601|2017-02-06 21:00,7,99.95,100,99.95,100,2
20170601|2017-02-06 21:30,7,100,100.05,100,100.045,10
20170601|2017-02-06 22:00,7,100.04,100.04,100.035,100.04,14
20170601|2017-02-06 23:00,7,100.06,100.06,100.05,100.05,3
20170601|2017-02-06 23:30,7,100.045,100.045,100,100,3
20170601|2017-02-07 00:00,7,100.1,100.12,100.085,100.085,9
20170601|2017-02-07 00:30,7,100.185,100.185,100.18,100.18,3
20170601|2017-02-07 01:00,7,100.165,100.25,100.165,100.25,9
20170601|2017-02-07 01:30,7,100.25,100.28,100.25,100.28,12
20170601|2017-02-07 02:00,7,100.345,100.545,100.345,100.46,30
20170601|2017-02-07 02:30,7,100.475,100.475,100.445,100.445,3
20170601|2017-02-07 03:00,7,100.47,100.58,100.47,100.575,7
20170601|2017-02-07 03:30,7,100.58,100.58,100.575,100.575,5
20170601|2017-02-07 04:00,7,100.55,100.565,100.55,100.55,5
20170601|2017-02-07 04:30,7,100.495,100.495,100.49,100.49,51
20170601|2017-02-07 05:00,7,100.52,100.58,100.52,100.58,7
20170601|2017-02-07 05:30,7,100.555,100.555,100.545,100.545,3
20170601|2017-02-07 06:00,7,100.49,100.505,100.485,100.505,8
20170601|2017-02-07 06:30,7,100.485,100.485,100.42,100.425,15
20170601|2017-02-07 07:00,7,100.47,100.525,100.465,100.525,13
20170601|2017-02-07 07:30,7,100.475,100.5,100.465,100.495,39
20170601|2017-02-07 08:00,7,100.43,100.5,100.43,100.45,10
20170601|2017-02-07 08:30,7,100.46,100.48,100.44,100.45,41
20170601|2017-02-07 09:00,7,100.49,100.56,100.45,100.45,116
20170601|2017-02-07 09:30,7,100.4,100.41,100.31,100.325,82
20170601|2017-02-07 10:00,7,100.3,100.325,100.26,100.265,8
20170601|2017-02-07 10:30,7,100.255,100.275,100.215,100.24,15
20170601|2017-02-07 11:00,7,100.265,100.265,100.13,100.13,56
20170601|2017-02-07 11:30,7,100.17,100.185,100.15,100.185,11
20170601|2017-02-07 12:00,7,100.19,100.19,100.06,100.13,26
20170601|2017-02-07 12:30,7,100.13,100.17,100.13,100.16,12
20170601|2017-02-07 13:00,7,100.185,100.19,100.185,100.19,2
20170601|2017-02-07 13:30,7,100.19,100.19,100.19,100.19,2
20170601|2017-02-07 14:00,7,100.2,100.2,100.2,100.2,1
20170601|2017-02-07 14:30,7,100.2,100.26,100.2,100.26,4
20170601|2017-02-07 15:00,7,100.275,100.275,100.275,100.275,4
20170601|2017-02-07 19:00,8,100.395,100.42,100.31,100.31,136
20170601|2017-02-07 20:00,8,100.28,100.28,100.28,100.28,1
20170601|2017-02-07 20:30,8,100.255,100.255,100.255,100.255,1
20170601|2017-02-07 21:00,8,100.245,100.27,100.245,100.27,2
20170601|2017-02-07 22:00,8,100.265,100.265,100.265,100.265,3
20170601|2017-02-07 23:30,8,100.335,100.335,100.305,100.305,11
20170601|2017-02-08 00:00,8,100.32,100.32,100.31,100.31,2
20170601|2017-02-08 00:30,8,100.385,100.415,100.385,100.415,51
20170601|2017-02-08 01:00,8,100.415,100.415,100.405,100.405,6
20170601|2017-02-08 02:00,8,100.55,100.55,100.48,100.48,5
20170601|2017-02-08 02:30,8,100.515,100.515,100.375,100.385,9
20170601|2017-02-08 03:00,8,100.405,100.405,100.4,100.4,10
20170601|2017-02-08 03:30,8,100.525,100.525,100.525,100.525,2
20170601|2017-02-08 04:00,8,100.51,100.51,100.465,100.465,2
20170601|2017-02-08 04:30,8,100.49,100.495,100.485,100.495,3
20170601|2017-02-08 05:00,8,100.545,100.545,100.535,100.535,2
20170601|2017-02-08 05:30,8,100.495,100.495,100.495,100.495,2
20170601|2017-02-08 06:00,8,100.48,100.48,100.48,100.48,3
20170601|2017-02-08 06:30,8,100.43,100.455,100.4,100.425,12
20170601|2017-02-08 07:00,8,100.375,100.39,100.345,100.345,54
20170601|2017-02-08 07:30,8,100.3,100.305,100.255,100.285,5
20170601|2017-02-08 08:00,8,100.235,100.235,100.135,100.15,16
20170601|2017-02-08 08:30,8,100.16,100.16,100,100.045,27
20170601|2017-02-08 09:00,8,100.105,100.18,100.1,100.15,28
20170601|2017-02-08 09:30,8,100.075,100.15,100.03,100.03,6
20170601|2017-02-08 10:00,8,100.045,100.07,100.025,100.07,65
20170601|2017-02-08 10:30,8,100.07,100.07,100.04,100.04,2
20170601|2017-02-08 11:00,8,100.05,100.05,100.04,100.04,3
20170601|2017-02-08 11:30,8,100.045,100.06,100.045,100.06,2
20170601|2017-02-08 12:00,8,100.12,100.2,100.12,100.2,7
20170601|2017-02-08 12:30,8,100.25,100.26,100.25,100.26,3
20170601|2017-02-08 13:30,8,100.215,100.22,100.215,100.22,3
20170601|2017-02-08 14:00,8,100.195,100.195,100.195,100.195,2
20170601|2017-02-08 19:00,9,100.22,100.24,100.22,100.24,7
20170601|2017-02-08 19:30,9,100.25,100.27,100.25,100.27,5
20170601|2017-02-08 20:00,9,100.27,100.3,100.27,100.3,2
20170601|2017-02-08 21:00,9,100.225,100.225,100.185,100.185,3
20170601|2017-02-08 23:30,9,100.3,100.3,100.3,100.3,1
20170601|2017-02-09 00:30,9,100.305,100.305,100.305,100.305,1
20170601|2017-02-09 01:30,9,100.325,100.325,100.31,100.31,31
20170601|2017-02-09 02:00,9,100.275,100.275,100.16,100.16,20
20170601|2017-02-09 02:30,9,100.175,100.19,100.15,100.15,12
20170601|2017-02-09 03:30,9,100.05,100.09,100.05,100.09,2
20170601|2017-02-09 05:30,9,100.275,100.275,100.25,100.25,4
20170601|2017-02-09 06:00,9,100.25,100.25,100.25,100.25,1
20170601|2017-02-09 07:00,9,100.215,100.215,100.215,100.215,1
20170601|2017-02-09 07:30,9,100.3,100.3,100.2,100.2,5
20170601|2017-02-09 08:00,9,100.2,100.2,100.16,100.16,2
20170601|2017-02-09 08:30,9,100.2,100.41,100.2,100.4,12
20170601|2017-02-09 09:00,9,100.41,100.5,100.31,100.46,34
20170601|2017-02-09 09:30,9,100.48,100.515,100.38,100.45,90
20170601|2017-02-09 10:00,9,100.45,100.45,100.45,100.45,1
20170601|2017-02-09 10:30,9,100.46,100.555,100.46,100.555,112
20170601|2017-02-09 11:00,9,100.525,100.525,100.49,100.49,15
20170601|2017-02-09 11:30,9,100.485,100.485,100.485,100.485,5
20170601|2017-02-09 12:00,9,100.555,100.555,100.555,100.555,1
20170601|2017-02-09 12:30,9,100.565,100.57,100.565,100.57,2
20170601|2017-02-09 13:00,9,100.515,100.515,100.515,100.515,1
20170601|2017-02-09 13:30,9,100.55,100.55,100.55,100.55,2
20170601|2017-02-09 14:00,9,100.58,100.58,100.58,100.58,1
20170601|2017-02-09 14:30,9,100.525,100.525,100.525,100.525,1
20170601|2017-02-09 15:00,9,100.53,100.53,100.53,100.53,1
20170601|2017-02-09 15:30,9,100.555,100.555,100.555,100.555,1
20170601|2017-02-09 19:00,10,100.6,100.62,100.54,100.54,15
20170601|2017-02-09 19:30,10,100.6,100.6,100.58,100.595,5
20170601|2017-02-09 20:00,10,100.57,100.6,100.56,100.6,4
20170601|2017-02-09 20:30,10,100.59,100.59,100.59,100.59,1
20170601|2017-02-09 21:00,10,100.535,100.535,100.52,100.52,3
20170601|2017-02-09 21:30,10,100.525,100.53,100.525,100.53,12
20170601|2017-02-09 22:00,10,100.575,100.575,100.575,100.575,1
20170601|2017-02-09 22:30,10,100.56,100.56,100.56,100.56,1
20170601|2017-02-09 23:00,10,100.6,100.605,100.6,100.605,2
20170601|2017-02-09 23:30,10,100.64,100.67,100.64,100.67,109
20170601|2017-02-10 00:00,10,100.67,100.685,100.67,100.675,5
20170601|2017-02-10 00:30,10,100.675,100.68,100.675,100.68,10
20170601|2017-02-10 01:00,10,100.6,100.625,100.6,100.62,3
20170601|2017-02-10 01:30,10,100.64,100.7,100.64,100.7,5
20170601|2017-02-10 02:00,10,100.8,100.805,100.79,100.79,17
20170601|2017-02-10 02:30,10,100.79,100.81,100.745,100.745,13
20170601|2017-02-10 03:00,10,100.695,100.695,100.695,100.695,1
20170601|2017-02-10 03:30,10,100.68,100.68,100.68,100.68,1
20170601|2017-02-10 04:30,10,100.685,100.685,100.685,100.685,2
20170601|2017-02-10 05:00,10,100.65,100.7,100.65,100.7,3
20170601|2017-02-10 05:30,10,100.72,100.72,100.72,100.72,1
20170601|2017-02-10 06:00,10,100.79,100.815,100.79,100.815,8
20170601|2017-02-10 06:30,10,100.77,100.8,100.75,100.8,5
20170601|2017-02-10 07:00,10,100.835,100.85,100.81,100.81,8
20170601|2017-02-10 07:30,10,100.85,100.86,100.82,100.845,10
20170601|2017-02-10 08:00,10,100.855,100.92,100.855,100.92,18
20170601|2017-02-10 08:30,10,100.91,100.91,100.825,100.85,12
20170601|2017-02-10 09:00,10,100.82,100.82,100.66,100.685,53
20170601|2017-02-10 09:30,10,100.72,100.845,100.72,100.815,41
20170601|2017-02-10 10:00,10,100.815,100.815,100.615,100.615,60
20170601|2017-02-10 10:30,10,100.61,100.62,100.55,100.565,16
20170601|2017-02-10 11:00,10,100.56,100.61,100.56,100.61,2
20170601|2017-02-10 11:30,10,100.6,100.655,100.6,100.655,12
20170601|2017-02-10 12:30,10,100.57,100.65,100.5,100.65,13
20170601|2017-02-10 13:00,10,100.72,100.72,100.72,100.72,1
20170601|2017-02-10 13:30,10,100.775,100.775,100.76,100.76,2
20170601|2017-02-10 14:00,10,100.725,100.725,100.72,100.72,25
20170601|2017-02-10 14:30,10,100.68,100.68,100.68,100.68,2
20170601|2017-02-10 15:30,10,100.685,100.685,100.675,100.675,2
20170601|2017-02-12 17:00,13,100.78,100.78,100.78,100.78,1
20170601|2017-02-12 17:30,13,100.86,100.86,100.86,100.86,1
20170601|2017-02-12 18:00,13,100.86,100.92,100.86,100.92,3
20170601|2017-02-12 18:30,13,100.92,100.92,100.87,100.87,7
20170601|2017-02-12 19:00,13,100.835,100.84,100.805,100.805,12
20170601|2017-02-12 19:30,13,100.87,100.87,100.835,100.84,3
20170601|2017-02-12 20:00,13,100.88,100.9,100.865,100.865,9
20170601|2017-02-12 20:30,13,100.825,100.825,100.825,100.825,1
20170601|2017-02-12 21:00,13,100.865,100.865,100.865,100.865,1
20170601|2017-02-12 23:30,13,100.805,100.805,100.755,100.755,6
20170601|2017-02-13 00:00,13,100.75,100.755,100.725,100.725,16
20170601|2017-02-13 00:30,13,100.735,100.735,100.705,100.705,17
20170601|2017-02-13 01:00,13,100.7,100.7,100.7,100.7,5
20170601|2017-02-13 01:30,13,100.64,100.685,100.64,100.65,3
20170601|2017-02-13 02:00,13,100.65,100.65,100.51,100.6,37
20170601|2017-02-13 02:30,13,100.6,100.6,100.6,100.6,2
20170601|2017-02-13 03:00,13,100.615,100.615,100.615,100.615,1
20170601|2017-02-13 03:30,13,100.695,100.695,100.695,100.695,1
20170601|2017-02-13 04:00,13,100.72,100.72,100.72,100.72,1
20170601|2017-02-13 04:30,13,100.7,100.715,100.7,100.715,44
20170601|2017-02-13 05:00,13,100.675,100.675,100.655,100.655,46
20170601|2017-02-13 06:00,13,100.625,100.635,100.615,100.635,4
20170601|2017-02-13 06:30,13,100.735,100.735,100.735,100.735,1
20170601|2017-02-13 07:00,13,100.73,100.785,100.725,100.78,12
20170601|2017-02-13 07:30,13,100.775,100.83,100.775,100.81,34
20170601|2017-02-13 08:00,13,100.82,100.87,100.82,100.87,10
20170601|2017-02-13 08:30,13,100.85,100.95,100.85,100.95,27
20170601|2017-02-13 09:00,13,100.98,101,100.95,100.97,28
20170601|2017-02-13 09:30,13,101,101.025,100.93,100.93,14
20170601|2017-02-13 10:00,13,100.885,100.89,100.88,100.885,13
20170601|2017-02-13 10:30,13,100.95,100.96,100.95,100.96,2
20170601|2017-02-13 11:00,13,100.94,100.94,100.94,100.94,1
20170601|2017-02-13 11:30,13,100.93,100.93,100.895,100.895,5
20170601|2017-02-13 12:00,13,100.97,100.97,100.97,100.97,1
20170601|2017-02-13 12:30,13,100.94,100.94,100.94,100.94,2
20170601|2017-02-13 13:00,13,100.85,100.88,100.84,100.88,9
20170601|2017-02-13 13:30,13,100.885,100.885,100.885,100.885,1
20170601|2017-02-13 14:00,13,100.89,100.89,100.89,100.89,5
20170601|2017-02-13 14:30,13,100.885,100.885,100.87,100.87,6
20170601|2017-02-13 19:00,14,100.91,100.91,100.88,100.88,3
20170601|2017-02-13 19:30,14,100.91,100.95,100.91,100.925,5
20170601|2017-02-13 20:00,14,100.925,100.925,100.925,100.925,1
20170601|2017-02-13 20:30,14,100.9,100.9,100.9,100.9,1
20170601|2017-02-13 21:30,14,100.87,100.87,100.845,100.845,4
20170601|2017-02-13 22:00,14,100.835,100.835,100.835,100.835,2
20170601|2017-02-13 22:30,14,100.755,100.755,100.755,100.755,8
20170601|2017-02-13 23:00,14,100.755,100.755,100.74,100.75,6
20170601|2017-02-13 23:30,14,100.705,100.72,100.7,100.705,8
20170601|2017-02-14 00:00,14,100.715,100.715,100.69,100.69,5
20170601|2017-02-14 00:30,14,100.72,100.72,100.69,100.69,10
20170601|2017-02-14 01:30,14,100.795,100.795,100.795,100.795,5
20170601|2017-02-14 02:00,14,100.685,100.685,100.67,100.67,6
20170601|2017-02-14 02:30,14,100.67,100.68,100.65,100.68,11
20170601|2017-02-14 03:30,14,100.78,100.78,100.76,100.76,4
20170601|2017-02-14 04:00,14,100.815,100.815,100.815,100.815,2
20170601|2017-02-14 04:30,14,100.78,100.795,100.78,100.795,7
20170601|2017-02-14 05:00,14,100.78,100.78,100.78,100.78,5
20170601|2017-02-14 05:30,14,100.675,100.685,100.675,100.685,2
20170601|2017-02-14 06:00,14,100.7,100.7,100.7,100.7,1
20170601|2017-02-14 07:00,14,100.715,100.73,100.715,100.73,2
20170601|2017-02-14 07:30,14,100.8,100.8,100.8,100.8,1
20170601|2017-02-14 08:00,14,100.81,100.81,100.81,100.81,3
20170601|2017-02-14 08:30,14,100.805,100.88,100.805,100.82,16
20170601|2017-02-14 09:00,14,100.83,101.14,100.83,101.095,80
20170601|2017-02-14 09:30,14,101.15,101.28,101.15,101.265,159
20170601|2017-02-14 10:00,14,101.25,101.265,101.16,101.16,11
20170601|2017-02-14 10:30,14,101.15,101.17,101.125,101.17,8
20170601|2017-02-14 11:00,14,101.265,101.285,101.235,101.245,7
20170601|2017-02-14 11:30,14,101.2,101.2,101.2,101.2,1
20170601|2017-02-14 12:00,14,101.24,101.24,101.24,101.24,1
20170601|2017-02-14 12:30,14,101.17,101.17,101.17,101.17,1
20170601|2017-02-14 13:00,14,101.195,101.195,101.195,101.195,2
20170601|2017-02-14 14:00,14,101.165,101.165,101.165,101.165,5
20170601|2017-02-14 15:00,14,101.16,101.16,101.16,101.16,1
20170601|2017-02-14 19:00,15,101.235,101.27,101.18,101.215,36
20170601|2017-02-14 19:30,15,101.18,101.185,101.175,101.175,5
20170601|2017-02-14 20:00,15,101.2,101.23,101.2,101.23,10
20170601|2017-02-14 21:00,15,101.185,101.185,101.13,101.15,7
20170601|2017-02-14 21:30,15,101.145,101.145,101.12,101.12,3
20170601|2017-02-14 22:00,15,101.105,101.105,101.105,101.105,1
20170601|2017-02-14 22:30,15,101.125,101.125,101.125,101.125,1
20170601|2017-02-14 23:00,15,101.15,101.15,101.15,101.15,2
20170601|2017-02-14 23:30,15,101.145,101.145,101.145,101.145,1
20170601|2017-02-15 00:00,15,101.145,101.145,101.13,101.135,4
20170601|2017-02-15 00:30,15,101.125,101.125,101.125,101.125,5
20170601|2017-02-15 01:00,15,101.16,101.17,101.16,101.17,2
20170601|2017-02-15 01:30,15,101.24,101.24,101.24,101.24,4
20170601|2017-02-15 02:00,15,101.24,101.275,101.24,101.275,24
20170601|2017-02-15 02:30,15,101.29,101.325,101.29,101.29,23
20170601|2017-02-15 03:00,15,101.305,101.33,101.305,101.325,13
20170601|2017-02-15 03:30,15,101.33,101.39,101.33,101.37,11
20170601|2017-02-15 04:00,15,101.38,101.41,101.38,101.41,8
20170601|2017-02-15 04:30,15,101.39,101.39,101.39,101.39,2
20170601|2017-02-15 05:00,15,101.38,101.4,101.375,101.375,34
20170601|2017-02-15 05:30,15,101.39,101.39,101.375,101.38,11
20170601|2017-02-15 06:00,15,101.375,101.375,101.375,101.375,3
20170601|2017-02-15 06:30,15,101.33,101.33,101.325,101.325,5
20170601|2017-02-15 07:00,15,101.36,101.4,101.35,101.395,46
20170601|2017-02-15 07:30,15,101.38,101.65,101.38,101.58,78
20170601|2017-02-15 08:00,15,101.58,101.585,101.475,101.5,19
20170601|2017-02-15 08:30,15,101.5,101.525,101.33,101.375,36
20170601|2017-02-15 09:00,15,101.34,101.34,101.18,101.215,22
20170601|2017-02-15 09:30,15,101.195,101.255,101.195,101.225,8
20170601|2017-02-15 10:00,15,101.16,101.165,101.07,101.07,21
20170601|2017-02-15 10:30,15,101.06,101.07,100.94,101.035,136
20170601|2017-02-15 11:00,15,101.04,101.045,100.955,101.005,13
20170601|2017-02-15 11:30,15,101.005,101.105,101.005,101.105,12
20170601|2017-02-15 12:00,15,101.095,101.115,101.095,101.1,9
20170601|2017-02-15 12:30,15,101.1,101.1,101.1,101.1,2
20170601|2017-02-15 13:00,15,101.08,101.13,101.08,101.13,13
20170601|2017-02-15 13:30,15,101.13,101.13,101.085,101.085,3
20170601|2017-02-15 14:00,15,101.095,101.095,101.03,101.03,12
20170601|2017-02-15 14:30,15,100.99,100.99,100.945,100.945,2
20170601|2017-02-15 15:30,15,100.995,100.995,100.995,100.995,5
20170601|2017-02-15 19:00,16,100.865,100.9,100.81,100.9,76
20170601|2017-02-15 19:30,16,100.9,100.9,100.82,100.82,13
20170601|2017-02-15 20:00,16,100.82,100.845,100.82,100.845,4
20170601|2017-02-15 20:30,16,100.85,100.88,100.845,100.88,4
20170601|2017-02-15 21:00,16,100.88,100.88,100.845,100.845,7
20170601|2017-02-15 21:30,16,100.87,100.885,100.87,100.885,4
20170601|2017-02-15 23:00,16,100.865,100.865,100.865,100.865,2
20170601|2017-02-15 23:30,16,100.835,100.835,100.8,100.8,13
20170601|2017-02-16 00:30,16,100.9,100.92,100.9,100.915,7
20170601|2017-02-16 01:00,16,100.9,100.96,100.9,100.96,7
20170601|2017-02-16 01:30,16,100.9,100.9,100.9,100.9,1
20170601|2017-02-16 02:00,16,100.86,100.86,100.685,100.725,46
20170601|2017-02-16 02:30,16,100.725,100.745,100.67,100.67,25
20170601|2017-02-16 03:00,16,100.7,100.7,100.62,100.62,48
20170601|2017-02-16 03:30,16,100.635,100.685,100.63,100.635,14
20170601|2017-02-16 04:00,16,100.725,100.725,100.68,100.69,14
20170601|2017-02-16 04:30,16,100.68,100.68,100.665,100.665,6
20170601|2017-02-16 05:30,16,100.745,100.745,100.695,100.695,2
20170601|2017-02-16 06:00,16,100.685,100.685,100.59,100.59,23
20170601|2017-02-16 06:30,16,100.59,100.67,100.59,100.6,15
20170601|2017-02-16 07:00,16,100.625,100.625,100.505,100.585,35
20170601|2017-02-16 07:30,16,100.595,100.675,100.595,100.65,18
20170601|2017-02-16 08:00,16,100.7,100.705,100.605,100.605,20
20170601|2017-02-16 08:30,16,100.59,100.62,100.515,100.555,8
20170601|2017-02-16 09:00,16,100.505,100.51,100.455,100.5,144
20170601|2017-02-16 09:30,16,100.5,100.55,100.385,100.4,43
20170601|2017-02-16 10:00,16,100.37,100.415,100.355,100.4,21
20170601|2017-02-16 10:30,16,100.495,100.5,100.485,100.5,3
20170601|2017-02-16 11:30,16,100.54,100.54,100.54,100.54,1
20170601|2017-02-16 12:00,16,100.535,100.56,100.535,100.56,7
20170601|2017-02-16 12:30,16,100.455,100.455,100.455,100.455,2
20170601|2017-02-16 13:00,16,100.425,100.425,100.425,100.425,1
20170601|2017-02-16 13:30,16,100.395,100.395,100.395,100.395,1
20170601|2017-02-16 14:00,16,100.4,100.4,100.4,100.4,1
20170601|2017-02-16 14:30,16,100.415,100.42,100.415,100.42,3
20170601|2017-02-16 15:30,16,100.375,100.375,100.375,100.375,1
20170601|2017-02-16 19:00,17,100.45,100.45,100.435,100.44,53
20170601|2017-02-16 19:30,17,100.43,100.43,100.39,100.39,10
20170601|2017-02-16 20:00,17,100.43,100.43,100.42,100.42,3
20170601|2017-02-16 20:30,17,100.41,100.42,100.41,100.42,3
20170601|2017-02-16 21:00,17,100.42,100.42,100.39,100.39,4
20170601|2017-02-16 21:30,17,100.4,100.4,100.4,100.4,1
20170601|2017-02-16 22:00,17,100.4,100.4,100.4,100.4,3
20170601|2017-02-16 22:30,17,100.4,100.42,100.4,100.4,22
20170601|2017-02-16 23:30,17,100.42,100.42,100.42,100.42,1
20170601|2017-02-17 00:00,17,100.44,100.44,100.44,100.44,2
20170601|2017-02-17 01:00,17,100.45,100.49,100.45,100.49,3
20170601|2017-02-17 01:30,17,100.51,100.52,100.51,100.52,4
20170601|2017-02-17 02:00,17,100.5,100.59,100.5,100.59,9
20170601|2017-02-17 02:30,17,100.55,100.55,100.55,100.55,1
20170601|2017-02-17 03:00,17,100.62,100.62,100.62,100.62,1
20170601|2017-02-17 03:30,17,100.66,100.66,100.585,100.585,2
20170601|2017-02-17 04:00,17,100.635,100.665,100.6,100.6,32
20170601|2017-02-17 05:00,17,100.645,100.66,100.645,100.66,2
20170601|2017-02-17 05:30,17,100.645,100.645,100.605,100.62,4
20170601|2017-02-17 06:00,17,100.55,100.55,100.54,100.54,3
20170601|2017-02-17 06:30,17,100.555,100.555,100.545,100.545,2
20170601|2017-02-17 07:00,17,100.58,100.58,100.58,100.58,1
20170601|2017-02-17 07:30,17,100.58,100.58,100.535,100.535,5
20170601|2017-02-17 08:00,17,100.485,100.485,100.465,100.465,4
20170601|2017-02-17 08:30,17,100.455,100.595,100.45,100.59,18
20170601|2017-02-17 09:00,17,100.6,100.725,100.6,100.715,45
20170601|2017-02-17 09:30,17,100.71,100.725,100.665,100.725,16
20170601|2017-02-17 10:00,17,100.69,100.76,100.69,100.72,29
20170601|2017-02-17 10:30,17,100.765,100.82,100.76,100.82,27
20170601|2017-02-17 11:00,17,100.815,100.815,100.77,100.77,20
20170601|2017-02-17 11:30,17,100.79,100.79,100.79,100.79,1
20170601|2017-02-17 12:00,17,100.775,100.8,100.775,100.8,7
20170601|2017-02-17 12:30,17,100.81,100.82,100.81,100.82,7
20170601|2017-02-17 13:00,17,100.82,100.82,100.815,100.815,3
20170601|2017-02-17 13:30,17,100.84,100.87,100.84,100.87,5
20170601|2017-02-17 14:00,17,100.845,100.845,100.845,100.845,3
20170601|2017-02-17 14:30,17,100.825,100.845,100.825,100.845,9
20170601|2017-02-17 15:00,17,100.805,100.805,100.8,100.8,2
20170601|2017-02-17 15:30,17,100.825,100.83,100.825,100.83,2
20170601|2017-02-19 17:00,20,100.68,100.68,100.68,100.68,5
20170601|2017-02-19 17:30,20,100.7,100.7,100.66,100.675,18
20170601|2017-02-19 18:00,20,100.785,100.785,100.785,100.785,1
20170601|2017-02-19 19:00,20,100.83,100.835,100.83,100.835,2
20170601|2017-02-19 19:30,20,100.875,100.885,100.845,100.845,18
20170601|2017-02-19 20:00,20,100.86,100.86,100.86,100.86,1
20170601|2017-02-19 20:30,20,100.87,100.87,100.87,100.87,53
20170601|2017-02-19 21:00,20,100.87,100.87,100.87,100.87,47
20170601|2017-02-19 21:30,20,100.84,100.84,100.84,100.84,6
20170601|2017-02-19 22:00,20,100.84,100.84,100.84,100.84,1
20170601|2017-02-19 22:30,20,100.84,100.84,100.84,100.84,13
20170601|2017-02-19 23:00,20,100.82,100.82,100.82,100.82,1
20170601|2017-02-20 00:00,20,100.825,100.855,100.825,100.855,21
20170601|2017-02-20 00:30,20,100.9,100.9,100.9,100.9,1
20170601|2017-02-20 01:00,20,100.82,100.82,100.73,100.75,124
20170601|2017-02-20 01:30,20,100.765,100.765,100.76,100.76,14
20170601|2017-02-20 02:00,20,100.78,100.78,100.735,100.735,5
20170601|2017-02-20 02:30,20,100.78,100.78,100.765,100.78,4
20170601|2017-02-20 03:00,20,100.725,100.725,100.705,100.705,12
20170601|2017-02-20 03:30,20,100.74,100.74,100.735,100.74,6
20170601|2017-02-20 06:00,20,100.73,100.73,100.73,100.73,2
20170601|2017-02-20 06:30,20,100.785,100.785,100.785,100.785,3
20170601|2017-02-20 07:00,20,100.775,100.795,100.775,100.795,45
20170601|2017-02-20 07:30,20,100.83,100.83,100.82,100.82,6
20170601|2017-02-20 08:00,20,100.755,100.81,100.75,100.81,5
20170601|2017-02-20 08:30,20,100.78,100.78,100.75,100.75,8
20170601|2017-02-20 09:00,20,100.75,100.75,100.725,100.75,12
20170601|2017-02-20 11:00,20,100.755,100.755,100.755,100.755,5
20170601|2017-02-20 11:30,20,100.77,100.79,100.77,100.79,2
20170601|2017-02-20 19:00,21,100.99,101.085,100.99,101.06,21
20170601|2017-02-20 19:30,21,101.065,101.08,101.065,101.07,14
20170601|2017-02-20 20:00,21,101.06,101.07,101.05,101.07,11
20170601|2017-02-20 20:30,21,101.1,101.115,101.07,101.08,9
20170601|2017-02-20 21:00,21,101.12,101.135,101.12,101.135,10
20170601|2017-02-20 21:30,21,101.14,101.15,101.14,101.15,7
20170601|2017-02-20 22:00,21,101.16,101.16,101.15,101.15,13
20170601|2017-02-20 23:00,21,101.13,101.13,101.13,101.13,5
20170601|2017-02-20 23:30,21,101.105,101.105,101.105,101.105,2
20170601|2017-02-21 00:00,21,101.08,101.08,101.08,101.08,5
20170601|2017-02-21 00:30,21,101.07,101.07,101.04,101.04,25
20170601|2017-02-21 01:00,21,101.08,101.125,101.075,101.125,19
20170601|2017-02-21 01:30,21,101.16,101.165,101.15,101.155,13
20170601|2017-02-21 02:00,21,101.15,101.21,101.15,101.2,33
20170601|2017-02-21 02:30,21,101.23,101.295,101.23,101.235,17
20170601|2017-02-21 03:00,21,101.235,101.405,101.235,101.405,12
20170601|2017-02-21 03:30,21,101.375,101.42,101.35,101.42,14
20170601|2017-02-21 04:00,21,101.405,101.465,101.405,101.43,14
20170601|2017-02-21 04:30,21,101.44,101.455,101.42,101.43,7
20170601|2017-02-21 05:00,21,101.455,101.46,101.43,101.43,12
20170601|2017-02-21 05:30,21,101.425,101.445,101.38,101.38,16
20170601|2017-02-21 06:00,21,101.38,101.435,101.38,101.435,9
20170601|2017-02-21 06:30,21,101.48,101.48,101.425,101.465,8
20170601|2017-02-21 07:00,21,101.495,101.495,101.415,101.42,12
20170601|2017-02-21 07:30,21,101.44,101.465,101.43,101.435,8
20170601|2017-02-21 08:00,21,101.435,101.45,101.405,101.45,27
20170601|2017-02-21 08:30,21,101.455,101.53,101.3,101.32,47
20170601|2017-02-21 09:00,21,101.345,101.42,101.32,101.42,26
20170601|2017-02-21 09:30,21,101.405,101.405,101.36,101.405,12
20170601|2017-02-21 10:00,21,101.36,101.425,101.36,101.36,7
20170601|2017-02-21 10:30,21,101.32,101.32,101.235,101.26,13
20170601|2017-02-21 11:00,21,101.29,101.29,101.29,101.29,1
20170601|2017-02-21 11:30,21,101.29,101.305,101.29,101.305,2
20170601|2017-02-21 12:00,21,101.3,101.3,101.3,101.3,1
20170601|2017-02-21 13:00,21,101.33,101.33,101.315,101.315,6
20170601|2017-02-21 13:30,21,101.29,101.29,101.27,101.27,2
20170601|2017-02-21 14:00,21,101.26,101.26,101.26,101.26,2
20170601|2017-02-21 15:00,21,101.33,101.33,101.33,101.33,1
20170601|2017-02-21 15:30,21,101.35,101.395,101.35,101.395,5
20170601|2017-02-21 19:00,22,101.28,101.28,101.245,101.245,18
20170601|2017-02-21 19:30,22,101.24,101.265,101.2,101.2,8
20170601|2017-02-21 20:00,22,101.21,101.24,101.2,101.2,19
20170601|2017-02-21 20:30,22,101.195,101.21,101.19,101.19,6
20170601|2017-02-21 21:00,22,101.22,101.235,101.22,101.235,3
20170601|2017-02-21 22:00,22,101.255,101.26,101.25,101.25,24
20170601|2017-02-21 22:30,22,101.235,101.245,101.23,101.23,4
20170601|2017-02-22 00:00,22,101.255,101.345,101.255,101.345,10
20170601|2017-02-22 00:30,22,101.34,101.435,101.34,101.4,26
20170601|2017-02-22 01:00,22,101.44,101.44,101.4,101.43,6
20170601|2017-02-22 01:30,22,101.45,101.515,101.45,101.5,91
20170601|2017-02-22 02:00,22,101.53,101.57,101.48,101.55,11
20170601|2017-02-22 02:30,22,101.485,101.5,101.47,101.5,8
20170601|2017-02-22 03:00,22,101.525,101.53,101.44,101.44,29
20170601|2017-02-22 03:30,22,101.49,101.55,101.485,101.485,14
20170601|2017-02-22 04:00,22,101.56,101.58,101.53,101.53,6
20170601|2017-02-22 04:30,22,101.6,101.6,101.54,101.555,21
20170601|2017-02-22 05:00,22,101.51,101.525,101.51,101.525,4
20170601|2017-02-22 05:30,22,101.58,101.595,101.57,101.595,7
20170601|2017-02-22 06:00,22,101.595,101.62,101.575,101.585,7
20170601|2017-02-22 06:30,22,101.53,101.53,101.5,101.5,9
20170601|2017-02-22 07:00,22,101.5,101.505,101.48,101.48,6
20170601|2017-02-22 07:30,22,101.54,101.55,101.49,101.49,16
20170601|2017-02-22 08:00,22,101.48,101.515,101.475,101.495,15
20170601|2017-02-22 08:30,22,101.495,101.535,101.445,101.53,67
20170601|2017-02-22 09:00,22,101.52,101.58,101.485,101.58,25
20170601|2017-02-22 09:30,22,101.58,101.63,101.325,101.33,48
20170601|2017-02-22 10:00,22,101.375,101.405,101.375,101.405,4
20170601|2017-02-22 10:30,22,101.3,101.3,101.3,101.3,10
20170601|2017-02-22 11:00,22,101.31,101.31,101.28,101.28,2
20170601|2017-02-22 11:30,22,101.33,101.33,101.31,101.31,2
20170601|2017-02-22 12:00,22,101.43,101.45,101.43,101.435,6
20170601|2017-02-22 13:00,22,101.43,101.47,101.13,101.195,78
20170601|2017-02-22 13:30,22,101.225,101.225,101.14,101.14,21
20170601|2017-02-22 14:00,22,101.14,101.145,101.13,101.13,6
20170601|2017-02-22 14:30,22,101.155,101.155,101.085,101.12,11
20170601|2017-02-22 15:00,22,101.135,101.135,101.12,101.12,6
20170601|2017-02-22 15:30,22,101.165,101.165,101.165,101.165,1
20170601|2017-02-22 19:00,23,101.27,101.305,101.265,101.265,18
20170601|2017-02-22 19:30,23,101.265,101.27,101.265,101.27,4
20170601|2017-02-22 20:30,23,101.28,101.28,101.27,101.27,9
20170601|2017-02-22 21:00,23,101.235,101.235,101.235,101.235,1
20170601|2017-02-22 22:00,23,101.195,101.195,101.17,101.17,6
20170601|2017-02-22 22:30,23,101.21,101.21,101.21,101.21,1
20170601|2017-02-22 23:00,23,101.17,101.17,101.15,101.15,3
20170601|2017-02-22 23:30,23,101.135,101.16,101.135,101.16,7
20170601|2017-02-23 00:00,23,101.16,101.255,101.16,101.25,21
20170601|2017-02-23 00:30,23,101.245,101.275,101.245,101.26,27
20170601|2017-02-23 01:00,23,101.255,101.345,101.255,101.345,29
20170601|2017-02-23 01:30,23,101.285,101.285,101.285,101.285,1
20170601|2017-02-23 02:00,23,101.205,101.205,101.19,101.19,2
20170601|2017-02-23 02:30,23,101.195,101.2,101.195,101.2,5
20170601|2017-02-23 03:00,23,101.24,101.24,101.22,101.225,20
20170601|2017-02-23 04:00,23,101.28,101.305,101.28,101.3,6
20170601|2017-02-23 04:30,23,101.28,101.28,101.28,101.28,1
20170601|2017-02-23 05:00,23,101.335,101.335,101.28,101.28,3
20170601|2017-02-23 05:30,23,101.2,101.215,101.2,101.215,2
20170601|2017-02-23 06:00,23,101.195,101.2,101.065,101.105,33
20170601|2017-02-23 06:30,23,101.075,101.105,101.04,101.04,93
20170601|2017-02-23 07:00,23,101.04,101.095,101,101.04,76
20170601|2017-02-23 07:30,23,101.02,101.025,100.905,100.905,115
20170601|2017-02-23 08:00,23,100.935,100.98,100.92,100.98,17
20170601|2017-02-23 08:30,23,100.96,100.995,100.9,100.975,155
20170601|2017-02-23 09:00,23,100.96,101.01,100.95,101,137
20170601|2017-02-23 09:30,23,100.98,100.98,100.83,100.83,25
20170601|2017-02-23 10:00,23,100.81,100.97,100.8,100.97,141
20170601|2017-02-23 10:30,23,100.97,100.975,100.92,100.92,23
20170601|2017-02-23 11:00,23,100.895,100.945,100.865,100.945,7
20170601|2017-02-23 11:30,23,100.95,101.02,100.95,101.02,4
20170601|2017-02-23 12:00,23,101,101,101,101,1
20170601|2017-02-23 12:30,23,100.98,101.05,100.98,101.05,4
20170601|2017-02-23 13:00,23,101.015,101.015,100.995,101.005,4
20170601|2017-02-23 13:30,23,100.985,100.985,100.985,100.985,1
20170601|2017-02-23 14:00,23,100.95,100.95,100.95,100.95,8
20170601|2017-02-23 15:00,23,100.94,100.94,100.94,100.94,2
20170601|2017-02-23 19:00,24,100.98,100.99,100.965,100.98,52
20170601|2017-02-23 20:00,24,101.005,101.005,101,101,4
20170601|2017-02-23 21:00,24,100.97,100.97,100.955,100.955,2
20170601|2017-02-23 21:30,24,100.92,100.92,100.92,100.92,4
20170601|2017-02-23 22:00,24,100.9,100.905,100.88,100.9,37
20170601|2017-02-23 22:30,24,100.885,100.885,100.885,100.885,2
20170601|2017-02-24 00:00,24,100.91,100.91,100.87,100.87,10
20170601|2017-02-24 00:30,24,100.85,100.85,100.84,100.84,7
20170601|2017-02-24 01:30,24,100.81,100.81,100.795,100.795,23
20170601|2017-02-24 02:00,24,100.805,100.805,100.755,100.755,7
20170601|2017-02-24 03:00,24,100.97,100.97,100.965,100.965,4
20170601|2017-02-24 03:30,24,100.84,100.84,100.81,100.81,3
20170601|2017-02-24 04:00,24,100.81,100.815,100.81,100.815,5
20170601|2017-02-24 04:30,24,100.79,100.79,100.79,100.79,1
20170601|2017-02-24 05:00,24,100.805,100.805,100.8,100.8,5
20170601|2017-02-24 05:30,24,100.8,100.8,100.71,100.71,15
20170601|2017-02-24 06:00,24,100.71,100.725,100.7,100.7,21
20170601|2017-02-24 06:30,24,100.7,100.7,100.605,100.68,25
20170601|2017-02-24 07:00,24,100.675,100.675,100.62,100.62,11
20170601|2017-02-24 07:30,24,100.605,100.64,100.595,100.64,29
20170601|2017-02-24 08:00,24,100.64,100.95,100.64,100.9,65
20170601|2017-02-24 08:30,24,100.93,101.01,100.89,101.01,76
20170601|2017-02-24 09:00,24,100.925,100.95,100.925,100.95,8
20170601|2017-02-24 09:30,24,100.855,101.025,100.855,101.025,569
20170601|2017-02-24 10:00,24,101,101.01,100.94,100.94,164
20170601|2017-02-24 10:30,24,100.95,100.965,100.915,100.935,36
20170601|2017-02-24 11:00,24,100.935,100.935,100.8,100.8,13
20170601|2017-02-24 11:30,24,100.93,100.98,100.93,100.97,21
20170601|2017-02-24 12:00,24,101.005,101.005,100.965,100.975,5
20170601|2017-02-24 12:30,24,100.955,101,100.955,100.995,13
20170601|2017-02-24 13:00,24,101.005,101.07,101.005,101.04,14
20170601|2017-02-24 13:30,24,101.075,101.075,101.035,101.04,14
20170601|2017-02-24 14:00,24,101.075,101.085,101.06,101.085,7
20170601|2017-02-26 17:00,27,101.04,101.125,101.04,101.115,13
20170601|2017-02-26 17:30,27,101.205,101.22,101.16,101.16,25
20170601|2017-02-26 18:00,27,101.16,101.16,101.07,101.08,28
20170601|2017-02-26 18:30,27,101.105,101.105,101.07,101.075,10
20170601|2017-02-26 19:00,27,101.08,101.08,101,101.025,7
20170601|2017-02-26 19:30,27,101.02,101.03,101.01,101.03,21
20170601|2017-02-26 20:00,27,101.02,101.04,101.02,101.04,11
20170601|2017-02-26 21:30,27,101.1,101.115,101.1,101.11,13
20170601|2017-02-26 22:00,27,101.105,101.105,101.08,101.08,11
20170601|2017-02-26 23:30,27,101.09,101.09,101.09,101.09,1
20170601|2017-02-27 00:00,27,101.105,101.105,101.105,101.105,6
20170601|2017-02-27 00:30,27,101.085,101.085,101.085,101.085,4
20170601|2017-02-27 01:00,27,101.075,101.075,101.075,101.075,4
20170601|2017-02-27 01:30,27,101.06,101.06,101,101,11
20170601|2017-02-27 02:00,27,101,101.07,100.98,101.07,85
20170601|2017-02-27 02:30,27,101.135,101.135,101.05,101.05,14
20170601|2017-02-27 03:00,27,101.02,101.065,101,101,17
20170601|2017-02-27 03:30,27,100.99,101,100.97,100.995,84
20170601|2017-02-27 04:00,27,100.96,100.96,100.94,100.94,14
20170601|2017-02-27 04:30,27,101.02,101.02,101.02,101.02,1
20170601|2017-02-27 05:00,27,101.01,101.025,101.01,101.025,2
20170601|2017-02-27 05:30,27,101.05,101.05,101.035,101.035,2
20170601|2017-02-27 06:00,27,101.025,101.025,101.025,101.025,1
20170601|2017-02-27 06:30,27,101.04,101.045,101.015,101.045,19
20170601|2017-02-27 07:00,27,101.025,101.05,100.99,101.05,28
20170601|2017-02-27 07:30,27,101.02,101.02,100.895,100.905,26
20170601|2017-02-27 08:00,27,100.915,100.925,100.87,100.87,24
20170601|2017-02-27 08:30,27,100.87,100.945,100.82,100.945,48
20170601|2017-02-27 09:00,27,100.96,101,100.805,100.805,61
20170601|2017-02-27 09:30,27,100.905,100.91,100.76,100.76,24
20170601|2017-02-27 10:00,27,100.765,100.775,100.685,100.7,35
20170601|2017-02-27 10:30,27,100.69,100.75,100.625,100.625,55
20170601|2017-02-27 11:00,27,100.66,100.76,100.66,100.76,3
20170601|2017-02-27 11:30,27,100.745,100.85,100.745,100.835,9
20170601|2017-02-27 12:00,27,100.875,100.95,100.875,100.95,12
20170601|2017-02-27 12:30,27,101,101.05,100.98,101.05,23
20170601|2017-02-27 13:00,27,101.04,101.11,101.04,101.11,18
20170601|2017-02-27 13:30,27,101.1,101.1,101.075,101.075,30
20170601|2017-02-27 14:00,27,101.07,101.09,101.07,101.09,17
20170601|2017-02-27 14:30,27,101.07,101.075,101.07,101.075,3
20170601|2017-02-27 15:00,27,101.055,101.075,101.055,101.075,8
20170601|2017-02-27 15:30,27,101.07,101.1,101.07,101.095,8
20170601|2017-02-27 19:00,28,101.165,101.17,101.12,101.12,13
20170601|2017-02-27 19:30,28,101.12,101.12,101.12,101.12,4
20170601|2017-02-27 20:00,28,101.075,101.095,101.075,101.095,5
20170601|2017-02-27 20:30,28,101.1,101.1,101.095,101.095,2
20170601|2017-02-27 21:00,28,101.14,101.14,101.14,101.14,1
20170601|2017-02-27 21:30,28,101.095,101.095,101.095,101.095,2
20170601|2017-02-27 23:00,28,101.07,101.07,101.06,101.06,2
20170601|2017-02-27 23:30,28,101.055,101.055,101,101.01,5
20170601|2017-02-28 00:00,28,101.005,101.005,100.96,100.96,9
20170601|2017-02-28 00:30,28,100.985,100.985,100.93,100.955,14
20170601|2017-02-28 01:00,28,100.985,101,100.985,100.99,8
20170601|2017-02-28 01:30,28,101.055,101.07,101.02,101.02,8
20170601|2017-02-28 02:00,28,101.065,101.1,101.04,101.04,52
20170601|2017-02-28 02:30,28,101.075,101.11,101.075,101.105,8
20170601|2017-02-28 03:00,28,101,101,100.99,100.99,2
20170601|2017-02-28 03:30,28,101.04,101.06,101.025,101.035,216
20170601|2017-02-28 04:00,28,101.03,101.03,100.93,100.945,138
20170601|2017-02-28 04:30,28,100.9,100.92,100.9,100.92,8
20170601|2017-02-28 05:00,28,100.965,100.965,100.85,100.915,65
20170601|2017-02-28 05:30,28,100.935,100.935,100.91,100.91,6
20170601|2017-02-28 06:00,28,100.88,100.88,100.88,100.88,1
20170601|2017-02-28 06:30,28,100.955,101,100.955,101,2
20170601|2017-02-28 07:00,28,101.01,101.02,100.935,100.955,17
20170601|2017-02-28 07:30,28,100.92,100.985,100.85,100.96,40
20170601|2017-02-28 08:00,28,100.98,100.98,100.915,100.915,4
20170601|2017-02-28 08:30,28,100.915,100.925,100.875,100.885,37
20170601|2017-02-28 09:00,28,100.875,100.91,100.715,100.715,92
20170601|2017-02-28 09:30,28,100.71,100.93,100.705,100.75,44
20170601|2017-02-28 10:00,28,100.74,100.82,100.71,100.82,66
20170601|2017-02-28 10:30,28,100.83,100.85,100.83,100.85,2
20170601|2017-02-28 11:00,28,100.815,100.815,100.765,100.79,26
20170601|2017-02-28 11:30,28,100.79,100.9,100.79,100.9,15
20170601|2017-02-28 12:30,28,100.93,100.995,100.93,100.995,2
20170601|2017-02-28 13:00,28,100.965,100.97,100.945,100.945,6
20170601|2017-02-28 13:30,28,101,101.045,101,101.035,21
20170601|2017-02-28 14:00,28,101.04,101.12,101.04,101.105,11
20170601|2017-02-28 14:30,28,101.1,101.105,101.055,101.055,21
20170601|2017-02-28 15:00,28,101.105,101.3,101.105,101.3,28
20170601|2017-02-28 15:30,28,101.265,101.265,101.235,101.24,17
20170601|2017-02-28 19:00,1,101.38,101.49,101.38,101.455,84
20170601|2017-02-28 19:30,1,101.455,101.46,101.285,101.285,98
20170601|2017-02-28 20:00,1,101.32,101.38,101.14,101.22,101
20170601|2017-02-28 20:30,1,101.25,101.28,101.195,101.205,25
20170601|2017-02-28 21:00,1,101.26,101.415,101.26,101.39,50
20170601|2017-02-28 21:30,1,101.38,101.48,101.365,101.44,187
20170601|2017-02-28 22:00,1,101.445,101.47,101.445,101.47,12
20170601|2017-02-28 22:30,1,101.49,101.52,101.485,101.52,116
20170601|2017-02-28 23:00,1,101.51,101.515,101.505,101.515,4
20170601|2017-02-28 23:30,1,101.51,101.51,101.455,101.47,10
20170601|2017-03-01 00:00,1,101.475,101.475,101.44,101.44,29
20170601|2017-03-01 00:30,1,101.47,101.505,101.465,101.475,34
20170601|2017-03-01 01:00,1,101.5,101.625,101.5,101.575,113
20170601|2017-03-01 01:30,1,101.585,101.615,101.545,101.565,44
20170601|2017-03-01 02:00,1,101.625,101.685,101.56,101.64,72
20170601|2017-03-01 02:30,1,101.645,101.645,101.545,101.545,50
20170601|2017-03-01 03:00,1,101.55,101.59,101.54,101.555,53
20170601|2017-03-01 03:30,1,101.55,101.58,101.53,101.565,44
20170601|2017-03-01 04:00,1,101.595,101.615,101.575,101.615,129
20170601|2017-03-01 04:30,1,101.625,101.63,101.56,101.56,8
20170601|2017-03-01 05:00,1,101.56,101.67,101.55,101.66,123
20170601|2017-03-01 05:30,1,101.65,101.71,101.63,101.665,122
20170601|2017-03-01 06:00,1,101.695,101.78,101.695,101.775,139
20170601|2017-03-01 06:30,1,101.78,101.78,101.725,101.74,83
20170601|2017-03-01 07:00,1,101.76,101.81,101.705,101.8,102
20170601|2017-03-01 07:30,1,101.815,101.875,101.76,101.79,164
20170601|2017-03-01 08:00,1,101.795,101.84,101.785,101.785,92
20170601|2017-03-01 08:30,1,101.78,101.78,101.705,101.725,118
20170601|2017-03-01 09:00,1,101.74,101.795,101.665,101.675,79
20170601|2017-03-01 09:30,1,101.665,101.665,101.555,101.58,166
20170601|2017-03-01 10:00,1,101.615,101.615,101.52,101.52,75
20170601|2017-03-01 10:30,1,101.545,101.56,101.455,101.47,83
20170601|2017-03-01 11:00,1,101.5,101.505,101.43,101.495,32
20170601|2017-03-01 11:30,1,101.485,101.535,101.485,101.51,8
20170601|2017-03-01 12:00,1,101.51,101.515,101.495,101.515,24
20170601|2017-03-01 12:30,1,101.495,101.495,101.44,101.465,65
20170601|2017-03-01 13:00,1,101.615,101.635,101.615,101.635,3
20170601|2017-03-01 13:30,1,101.63,101.68,101.63,101.68,8
20170601|2017-03-01 14:00,1,101.685,101.695,101.595,101.625,191
20170601|2017-03-01 14:30,1,101.63,101.65,101.625,101.65,213
20170601|2017-03-01 15:00,1,101.665,101.665,101.65,101.66,25
20170601|2017-03-01 15:30,1,101.675,101.675,101.66,101.675,45
20170601|2017-03-01 19:00,2,101.735,101.75,101.71,101.735,26
20170601|2017-03-01 19:30,2,101.735,101.75,101.735,101.75,5
20170601|2017-03-01 20:00,2,101.8,101.85,101.8,101.815,62
20170601|2017-03-01 20:30,2,101.825,101.855,101.825,101.83,34
20170601|2017-03-01 21:00,2,101.805,101.815,101.8,101.8,4
20170601|2017-03-01 21:30,2,101.8,101.8,101.8,101.8,1
20170601|2017-03-01 22:00,2,101.815,101.825,101.815,101.82,11
20170601|2017-03-01 22:30,2,101.81,101.81,101.805,101.81,10
20170601|2017-03-01 23:00,2,101.83,101.83,101.81,101.81,11
20170601|2017-03-01 23:30,2,101.81,101.835,101.81,101.825,16
20170601|2017-03-02 00:00,2,101.84,101.84,101.8,101.8,7
20170601|2017-03-02 00:30,2,101.83,101.88,101.825,101.88,11
20170601|2017-03-02 01:00,2,101.88,101.915,101.835,101.845,51
20170601|2017-03-02 01:30,2,101.825,101.83,101.785,101.79,11
20170601|2017-03-02 02:00,2,101.795,101.825,101.765,101.825,15
20170601|2017-03-02 02:30,2,101.85,101.85,101.75,101.75,6
20170601|2017-03-02 03:00,2,101.78,101.835,101.755,101.83,156
20170601|2017-03-02 03:30,2,101.845,101.91,101.845,101.9,141
20170601|2017-03-02 04:00,2,101.905,101.905,101.85,101.865,58
20170601|2017-03-02 04:30,2,101.835,101.85,101.83,101.85,31
20170601|2017-03-02 05:00,2,101.865,101.92,101.865,101.9,15
20170601|2017-03-02 05:30,2,101.87,101.9,101.855,101.895,7
20170601|2017-03-02 06:00,2,101.92,102.02,101.92,102,35
20170601|2017-03-02 06:30,2,102,102.02,101.915,101.94,27
20170601|2017-03-02 07:00,2,101.945,101.975,101.94,101.95,55
20170601|2017-03-02 07:30,2,101.95,102.005,101.925,101.955,48
20170601|2017-03-02 08:00,2,101.975,102.095,101.975,102.095,115
20170601|2017-03-02 08:30,2,102.06,102.09,101.985,102.075,128
20170601|2017-03-02 09:00,2,102.065,102.065,101.97,102.015,118
20170601|2017-03-02 09:30,2,102.01,102.01,101.92,101.96,32
20170601|2017-03-02 10:00,2,101.895,101.935,101.86,101.935,123
20170601|2017-03-02 10:30,2,101.95,102.005,101.95,102.005,11
20170601|2017-03-02 11:00,2,101.995,102.06,101.995,102.04,42
20170601|2017-03-02 11:30,2,102.06,102.075,102.035,102.065,72
20170601|2017-03-02 12:00,2,102.065,102.1,102.04,102.055,49
20170601|2017-03-02 12:30,2,102.075,102.115,102.075,102.09,34
20170601|2017-03-02 13:00,2,102.115,102.16,102.115,102.16,55
20170601|2017-03-02 13:30,2,102.135,102.135,102.09,102.095,13
20170601|2017-03-02 14:00,2,102.105,102.115,102.06,102.08,30
20170601|2017-03-02 14:30,2,102.055,102.06,102.05,102.06,7
20170601|2017-03-02 15:00,2,102.055,102.08,102.04,102.08,27
20170601|2017-03-02 15:30,2,102.07,102.075,102.055,102.055,16
20170601|2017-03-02 19:00,3,101.995,102.015,101.985,101.99,38
20170601|2017-03-02 19:30,3,101.985,102.005,101.96,101.98,15
20170601|2017-03-02 20:00,3,102.005,102.01,102,102,4
20170601|2017-03-02 20:30,3,102,102,101.94,101.94,22
20170601|2017-03-02 21:00,3,101.95,101.965,101.945,101.955,14
20170601|2017-03-02 21:30,3,101.94,101.94,101.94,101.94,1
20170601|2017-03-02 22:00,3,101.945,101.97,101.945,101.945,14
20170601|2017-03-02 22:30,3,101.945,101.945,101.945,101.945,1
20170601|2017-03-02 23:00,3,101.935,101.96,101.935,101.96,5
20170601|2017-03-02 23:30,3,101.975,102.005,101.975,101.995,156
20170601|2017-03-03 00:00,3,102,102,101.965,101.99,50
20170601|2017-03-03 00:30,3,101.975,102.19,101.96,101.96,2337
20170601|2017-03-03 01:00,3,101.995,101.995,101.925,101.925,48
20170601|2017-03-03 01:30,3,101.935,101.98,101.925,101.96,220
20170601|2017-03-03 02:00,3,101.98,102.055,101.98,102.03,84
20170601|2017-03-03 02:30,3,102.04,102.04,101.99,101.99,28
20170601|2017-03-03 03:00,3,102,102,101.965,101.995,6
20170601|2017-03-03 03:30,3,101.995,102.05,101.99,102.05,87
20170601|2017-03-03 04:00,3,102.065,102.065,102.045,102.05,6
20170601|2017-03-03 04:30,3,102.02,102.02,101.915,101.925,48
20170601|2017-03-03 05:00,3,101.93,101.935,101.895,101.93,68
20170601|2017-03-03 05:30,3,101.93,101.95,101.88,101.925,87
20170601|2017-03-03 06:00,3,101.935,101.935,101.85,101.85,449
20170601|2017-03-03 06:30,3,101.855,101.855,101.75,101.795,769
20170601|2017-03-03 07:00,3,101.795,101.81,101.685,101.715,337
20170601|2017-03-03 07:30,3,101.74,101.745,101.66,101.685,124
20170601|2017-03-03 08:00,3,101.695,101.755,101.69,101.745,302
20170601|2017-03-03 08:30,3,101.75,101.79,101.735,101.765,443
20170601|2017-03-03 09:00,3,101.775,101.83,101.73,101.83,345
20170601|2017-03-03 09:30,3,101.83,101.83,101.645,101.725,247
20170601|2017-03-03 10:00,3,101.725,101.88,101.725,101.865,216
20170601|2017-03-03 10:30,3,101.86,101.87,101.8,101.805,122
20170601|2017-03-03 11:00,3,101.815,101.845,101.77,101.835,64
20170601|2017-03-03 11:30,3,101.83,101.835,101.72,101.725,210
20170601|2017-03-03 12:00,3,101.73,101.925,101.545,101.795,232
20170601|2017-03-03 12:30,3,101.78,101.83,101.6,101.6,27
20170601|2017-03-03 13:00,3,101.58,101.58,101.35,101.37,464
20170601|2017-03-03 13:30,3,101.37,101.45,101.365,101.44,162
20170601|2017-03-03 14:00,3,101.42,101.43,101.36,101.38,45
20170601|2017-03-03 14:30,3,101.36,101.36,101.25,101.265,121
20170601|2017-03-03 15:00,3,101.255,101.265,101.225,101.25,54
20170601|2017-03-03 15:30,3,101.3,101.3,101.225,101.235,12
20170601|2017-03-05 17:00,6,101.355,101.355,101.25,101.26,10
20170601|2017-03-05 17:30,6,101.26,101.275,101.235,101.235,9
20170601|2017-03-05 18:00,6,101.28,101.335,101.28,101.33,27
20170601|2017-03-05 18:30,6,101.325,101.34,101.275,101.275,26
20170601|2017-03-05 19:00,6,101.295,101.32,101.26,101.305,103
20170601|2017-03-05 19:30,6,101.315,101.34,101.305,101.32,50
20170601|2017-03-05 20:00,6,101.325,101.325,101.275,101.295,159
20170601|2017-03-05 20:30,6,101.325,101.335,101.325,101.325,82
20170601|2017-03-05 21:00,6,101.325,101.325,101.29,101.29,139
20170601|2017-03-05 21:30,6,101.31,101.35,101.305,101.34,13
20170601|2017-03-05 22:00,6,101.335,101.345,101.335,101.345,5
20170601|2017-03-05 22:30,6,101.35,101.36,101.35,101.36,10
20170601|2017-03-05 23:00,6,101.36,101.37,101.36,101.365,12
20170601|2017-03-05 23:30,6,101.36,101.36,101.335,101.335,20
20170601|2017-03-06 00:00,6,101.345,101.365,101.335,101.345,42
20170601|2017-03-06 00:30,6,101.355,101.415,101.345,101.405,14
20170601|2017-03-06 01:00,6,101.345,101.35,101.31,101.35,52
20170601|2017-03-06 01:30,6,101.36,101.4,101.35,101.385,63
20170601|2017-03-06 02:00,6,101.405,101.405,101.11,101.13,395
20170601|2017-03-06 02:30,6,101.145,101.2,101.145,101.2,81
20170601|2017-03-06 03:00,6,101.165,101.195,101.13,101.195,42
20170601|2017-03-06 03:30,6,101.205,101.4,101.205,101.37,155
20170601|2017-03-06 04:00,6,101.35,101.455,101.335,101.455,305
20170601|2017-03-06 04:30,6,101.45,101.45,101.405,101.44,48
20170601|2017-03-06 05:00,6,101.405,101.5,101.405,101.485,31
20170601|2017-03-06 05:30,6,101.49,101.52,101.44,101.51,118
20170601|2017-03-06 06:00,6,101.515,101.535,101.5,101.5,143
20170601|2017-03-06 06:30,6,101.5,101.5,101.435,101.445,53
20170601|2017-03-06 07:00,6,101.455,101.455,101.325,101.34,88
20170601|2017-03-06 07:30,6,101.34,101.37,101.335,101.365,327
20170601|2017-03-06 08:00,6,101.385,101.42,101.335,101.345,312
20170601|2017-03-06 08:30,6,101.345,101.415,101.345,101.38,255
20170601|2017-03-06 09:00,6,101.395,101.44,101.35,101.415,83
20170601|2017-03-06 09:30,6,101.41,101.425,101.345,101.415,87
20170601|2017-03-06 10:00,6,101.42,101.525,101.405,101.52,188
20170601|2017-03-06 10:30,6,101.515,101.57,101.505,101.53,160
20170601|2017-03-06 11:00,6,101.525,101.55,101.5,101.535,60
20170601|2017-03-06 11:30,6,101.53,101.615,101.53,101.6,88
20170601|2017-03-06 12:00,6,101.605,101.61,101.575,101.6,45
20170601|2017-03-06 12:30,6,101.59,101.625,101.56,101.56,125
20170601|2017-03-06 13:00,6,101.545,101.565,101.52,101.525,47
20170601|2017-03-06 13:30,6,101.54,101.55,101.515,101.515,53
20170601|2017-03-06 14:00,6,101.52,101.545,101.49,101.535,19
20170601|2017-03-06 14:30,6,101.54,101.565,101.53,101.53,8
20170601|2017-03-06 15:00,6,101.53,101.56,101.53,101.535,23
20170601|2017-03-06 15:30,6,101.52,101.565,101.515,101.545,31
20170601|2017-03-06 19:00,7,101.625,101.625,101.575,101.58,241
20170601|2017-03-06 19:30,7,101.55,101.565,101.53,101.53,73
20170601|2017-03-06 20:00,7,101.525,101.53,101.515,101.515,46
20170601|2017-03-06 20:30,7,101.52,101.53,101.52,101.525,10
20170601|2017-03-06 21:00,7,101.51,101.515,101.445,101.445,54
20170601|2017-03-06 21:30,7,101.47,101.5,101.465,101.49,285
20170601|2017-03-06 22:00,7,101.495,101.5,101.455,101.465,33
20170601|2017-03-06 22:30,7,101.475,101.525,101.475,101.52,11
20170601|2017-03-06 23:00,7,101.55,101.55,101.55,101.55,4
20170601|2017-03-06 23:30,7,101.54,101.54,101.5,101.5,5
20170601|2017-03-07 00:00,7,101.5,101.505,101.5,101.505,3
20170601|2017-03-07 00:30,7,101.505,101.545,101.505,101.54,15
20170601|2017-03-07 01:00,7,101.535,101.555,101.46,101.46,28
20170601|2017-03-07 01:30,7,101.46,101.46,101.43,101.45,145
20170601|2017-03-07 02:00,7,101.43,101.475,101.4,101.475,51
20170601|2017-03-07 02:30,7,101.5,101.505,101.495,101.5,15
20170601|2017-03-07 03:00,7,101.58,101.62,101.57,101.61,17
20170601|2017-03-07 03:30,7,101.605,101.69,101.605,101.69,56
20170601|2017-03-07 04:00,7,101.7,101.75,101.685,101.69,186
20170601|2017-03-07 04:30,7,101.685,101.69,101.6,101.6,259
20170601|2017-03-07 05:00,7,101.605,101.64,101.6,101.635,23
20170601|2017-03-07 05:30,7,101.65,101.66,101.605,101.655,22
20170601|2017-03-07 06:00,7,101.645,101.66,101.64,101.66,57
20170601|2017-03-07 06:30,7,101.695,101.695,101.645,101.695,31
20170601|2017-03-07 07:00,7,101.685,101.685,101.615,101.66,57
20170601|2017-03-07 07:30,7,101.635,101.74,101.625,101.71,331
20170601|2017-03-07 08:00,7,101.69,101.74,101.67,101.715,187
20170601|2017-03-07 08:30,7,101.71,101.765,101.71,101.75,501
20170601|2017-03-07 09:00,7,101.76,101.785,101.695,101.705,186
20170601|2017-03-07 09:30,7,101.705,101.71,101.595,101.61,482
20170601|2017-03-07 10:00,7,101.6,101.68,101.595,101.645,61
20170601|2017-03-07 10:30,7,101.635,101.65,101.58,101.58,81
20170601|2017-03-07 11:00,7,101.595,101.6,101.525,101.565,74
20170601|2017-03-07 11:30,7,101.56,101.63,101.56,101.625,27
20170601|2017-03-07 12:00,7,101.62,101.69,101.62,101.675,39
20170601|2017-03-07 12:30,7,101.685,101.69,101.67,101.685,15
20170601|2017-03-07 13:00,7,101.7,101.705,101.68,101.705,32
20170601|2017-03-07 13:30,7,101.69,101.7,101.675,101.695,28
20170601|2017-03-07 14:00,7,101.69,101.695,101.685,101.69,61
20170601|2017-03-07 14:30,7,101.675,101.675,101.63,101.66,35
20170601|2017-03-07 15:00,7,101.67,101.685,101.67,101.68,26
20170601|2017-03-07 15:30,7,101.68,101.7,101.675,101.7,19
20170601|2017-03-07 19:00,8,101.66,101.66,101.58,101.615,46
20170601|2017-03-07 19:30,8,101.6,101.655,101.6,101.655,32
20170601|2017-03-07 20:00,8,101.65,101.685,101.645,101.685,30
20170601|2017-03-07 20:30,8,101.68,101.685,101.64,101.64,28
20170601|2017-03-07 21:00,8,101.655,101.66,101.635,101.635,18
20170601|2017-03-07 21:30,8,101.63,101.65,101.625,101.625,66
20170601|2017-03-07 22:00,8,101.625,101.675,101.61,101.675,50
20170601|2017-03-07 22:30,8,101.66,101.68,101.655,101.68,14
20170601|2017-03-07 23:00,8,101.685,101.7,101.68,101.68,54
20170601|2017-03-07 23:30,8,101.685,101.69,101.665,101.665,31
20170601|2017-03-08 00:00,8,101.665,101.68,101.65,101.67,16
20170601|2017-03-08 00:30,8,101.65,101.655,101.62,101.62,6
20170601|2017-03-08 01:00,8,101.655,101.655,101.6,101.645,81
20170601|2017-03-08 01:30,8,101.65,101.75,101.65,101.72,347
20170601|2017-03-08 02:00,8,101.715,101.82,101.715,101.77,111
20170601|2017-03-08 02:30,8,101.765,101.81,101.74,101.805,76
20170601|2017-03-08 03:00,8,101.78,101.85,101.775,101.845,395
20170601|2017-03-08 03:30,8,101.84,101.85,101.78,101.78,32
20170601|2017-03-08 04:00,8,101.8,101.82,101.77,101.78,41
20170601|2017-03-08 04:30,8,101.79,101.8,101.78,101.795,18
20170601|2017-03-08 05:00,8,101.805,101.825,101.79,101.8,23
20170601|2017-03-08 05:30,8,101.8,101.82,101.76,101.77,328
20170601|2017-03-08 06:00,8,101.78,101.825,101.77,101.82,128
20170601|2017-03-08 06:30,8,101.825,101.865,101.795,101.795,132
20170601|2017-03-08 07:00,8,101.81,102.02,101.81,101.95,374
20170601|2017-03-08 07:30,8,101.95,101.97,101.875,101.89,364
20170601|2017-03-08 08:00,8,101.9,101.935,101.85,101.875,281
20170601|2017-03-08 08:30,8,101.885,101.915,101.815,101.865,624
20170601|2017-03-08 09:00,8,101.86,101.915,101.83,101.9,165
20170601|2017-03-08 09:30,8,101.88,101.925,101.855,101.89,310
20170601|2017-03-08 10:00,8,101.885,101.98,101.885,101.98,103
20170601|2017-03-08 10:30,8,101.99,101.99,101.93,101.97,154
20170601|2017-03-08 11:00,8,101.97,102.04,101.96,101.985,181
20170601|2017-03-08 11:30,8,101.985,102.06,101.975,102.055,162
20170601|2017-03-08 12:00,8,102.05,102.05,101.93,101.94,678
20170601|2017-03-08 12:30,8,101.945,101.965,101.93,101.955,273
20170601|2017-03-08 13:00,8,101.955,102,101.95,101.97,353
20170601|2017-03-08 13:30,8,101.965,101.975,101.915,101.95,413
20170601|2017-03-08 14:00,8,101.945,101.98,101.94,101.945,138
20170601|2017-03-08 14:30,8,101.93,101.98,101.91,101.975,158
20170601|2017-03-08 15:00,8,101.975,101.98,101.965,101.97,51
20170601|2017-03-08 15:30,8,101.97,102.005,101.97,102.005,65
20170601|2017-03-08 19:00,9,102.045,102.045,101.97,101.99,288
20170601|2017-03-08 19:30,9,102,102.02,101.955,101.96,306
20170601|2017-03-08 20:00,9,101.975,102,101.965,101.99,24
20170601|2017-03-08 20:30,9,101.98,102.015,101.975,102.015,50
20170601|2017-03-08 21:00,9,102.005,102.015,101.995,102.01,40
20170601|2017-03-08 21:30,9,102.01,102.06,102.01,102.06,150
20170601|2017-03-08 22:00,9,102.055,102.1,102.05,102.09,488
20170601|2017-03-08 22:30,9,102.08,102.085,102.07,102.07,85
20170601|2017-03-08 23:00,9,102.075,102.09,102.075,102.09,38
20170601|2017-03-08 23:30,9,102.09,102.095,102.075,102.075,55
20170601|2017-03-09 00:00,9,102.07,102.08,102.06,102.065,42
20170601|2017-03-09 00:30,9,102.06,102.06,101.975,102.03,468
20170601|2017-03-09 01:00,9,102.03,102.12,101.975,102.12,545
20170601|2017-03-09 01:30,9,102.115,102.125,102.03,102.06,637
20170601|2017-03-09 02:00,9,102.055,102.065,101.925,101.975,1484
20170601|2017-03-09 02:30,9,101.98,102.06,101.94,101.995,1049
20170601|2017-03-09 03:00,9,101.98,102.03,101.95,101.975,551
20170601|2017-03-09 03:30,9,101.975,102,101.915,101.97,546
20170601|2017-03-09 04:00,9,101.975,101.99,101.945,101.96,339
20170601|2017-03-09 04:30,9,101.955,101.985,101.93,101.975,169
20170601|2017-03-09 05:00,9,101.97,101.98,101.92,101.94,320
20170601|2017-03-09 05:30,9,101.945,101.98,101.91,101.95,215
20170601|2017-03-09 06:00,9,101.945,101.955,101.9,101.945,443
20170601|2017-03-09 06:30,9,101.95,102.025,101.885,101.93,1060
20170601|2017-03-09 07:00,9,101.92,101.995,101.915,101.93,867
20170601|2017-03-09 07:30,9,101.935,102.035,101.72,101.79,5055
20170601|2017-03-09 08:00,9,101.775,101.8,101.57,101.7,3390
20170601|2017-03-09 08:30,9,101.695,101.745,101.66,101.715,1901
20170601|2017-03-09 09:00,9,101.715,101.87,101.715,101.87,1908
20170601|2017-03-09 09:30,9,101.865,101.865,101.775,101.84,914
20170601|2017-03-09 10:00,9,101.835,101.935,101.825,101.84,973
20170601|2017-03-09 10:30,9,101.845,101.85,101.76,101.775,556
20170601|2017-03-09 11:00,9,101.775,101.82,101.77,101.785,606
20170601|2017-03-09 11:30,9,101.785,101.82,101.755,101.795,843
20170601|2017-03-09 12:00,9,101.8,101.81,101.71,101.735,384
20170601|2017-03-09 12:30,9,101.745,101.745,101.66,101.705,661
20170601|2017-03-09 13:00,9,101.705,101.765,101.69,101.735,497
20170601|2017-03-09 13:30,9,101.73,101.77,101.7,101.725,662
20170601|2017-03-09 14:00,9,101.725,101.76,101.695,101.735,346
20170601|2017-03-09 14:30,9,101.74,101.81,101.74,101.805,341
20170601|2017-03-09 15:00,9,101.805,101.87,101.78,101.865,69
20170601|2017-03-09 15:30,9,101.86,101.86,101.825,101.86,38
20170601|2017-03-09 19:00,10,101.79,101.845,101.79,101.815,248
20170601|2017-03-09 19:30,10,101.825,101.835,101.805,101.81,75
20170601|2017-03-09 20:00,10,101.815,101.815,101.785,101.785,94
20170601|2017-03-09 20:30,10,101.795,101.805,101.75,101.775,114
20170601|2017-03-09 21:00,10,101.76,101.77,101.735,101.735,66
20170601|2017-03-09 21:30,10,101.74,101.77,101.72,101.765,102
20170601|2017-03-09 22:00,10,101.77,101.78,101.75,101.75,58
20170601|2017-03-09 22:30,10,101.775,101.8,101.77,101.78,70
20170601|2017-03-09 23:00,10,101.77,101.775,101.74,101.745,63
20170601|2017-03-09 23:30,10,101.745,101.8,101.745,101.785,85
20170601|2017-03-10 00:00,10,101.785,101.805,101.75,101.795,120
20170601|2017-03-10 00:30,10,101.785,101.83,101.785,101.825,185
20170601|2017-03-10 01:00,10,101.83,101.845,101.78,101.81,322
20170601|2017-03-10 01:30,10,101.81,101.83,101.785,101.805,332
20170601|2017-03-10 02:00,10,101.805,101.81,101.68,101.69,718
20170601|2017-03-10 02:30,10,101.7,101.73,101.65,101.69,589
20170601|2017-03-10 03:00,10,101.695,101.72,101.66,101.67,392
20170601|2017-03-10 03:30,10,101.68,101.695,101.63,101.65,405
20170601|2017-03-10 04:00,10,101.655,101.685,101.645,101.67,439
20170601|2017-03-10 04:30,10,101.67,101.705,101.66,101.7,231
20170601|2017-03-10 05:00,10,101.69,101.725,101.69,101.72,212
20170601|2017-03-10 05:30,10,101.72,101.755,101.695,101.735,331
20170601|2017-03-10 06:00,10,101.74,101.75,101.685,101.715,332
20170601|2017-03-10 06:30,10,101.715,101.77,101.705,101.765,480
20170601|2017-03-10 07:00,10,101.76,101.785,101.73,101.765,1165
20170601|2017-03-10 07:30,10,101.77,101.785,101.385,101.4,6407
20170601|2017-03-10 08:00,10,101.39,101.52,101.32,101.5,2875
20170601|2017-03-10 08:30,10,101.505,101.625,101.42,101.475,3375
20170601|2017-03-10 09:00,10,101.47,101.575,101.425,101.48,1917
20170601|2017-03-10 09:30,10,101.475,101.5,101.24,101.335,9237
20170601|2017-03-10 10:00,10,101.335,101.395,101.29,101.345,1933
20170601|2017-03-10 10:30,10,101.34,101.345,101.24,101.32,1313
20170601|2017-03-10 11:00,10,101.315,101.335,101.27,101.27,685
20170601|2017-03-10 11:30,10,101.265,101.295,101.2,101.26,1111
20170601|2017-03-10 12:00,10,101.26,101.26,101.2,101.23,808
20170601|2017-03-10 12:30,10,101.23,101.23,101.15,101.205,832
20170601|2017-03-10 13:00,10,101.205,101.21,101.175,101.175,507
20170601|2017-03-10 13:30,10,101.175,101.175,101.09,101.105,2452
20170601|2017-03-10 14:00,10,101.105,101.115,101.03,101.03,1742
20170601|2017-03-10 14:30,10,101.035,101.13,101.025,101.13,1222
20170601|2017-03-10 15:00,10,101.13,101.175,101.1,101.16,271
20170601|2017-03-10 15:30,10,101.17,101.245,101.155,101.215,237
20170601|2017-03-12 17:00,13,101.16,101.17,101.115,101.17,27
20170601|2017-03-12 17:30,13,101.16,101.205,101.15,101.205,72
20170601|2017-03-12 18:00,13,101.195,101.195,101.17,101.17,40
20170601|2017-03-12 18:30,13,101.155,101.17,101.1,101.11,97
20170601|2017-03-12 19:00,13,101.11,101.165,101.11,101.115,79
20170601|2017-03-12 19:30,13,101.13,101.19,101.115,101.19,79
20170601|2017-03-12 20:00,13,101.2,101.205,101.165,101.17,133
20170601|2017-03-12 20:30,13,101.18,101.185,101.15,101.165,82
20170601|2017-03-12 21:00,13,101.165,101.175,101.12,101.12,100
20170601|2017-03-12 21:30,13,101.115,101.12,101.08,101.085,116
20170601|2017-03-12 22:00,13,101.085,101.085,101.04,101.065,136
20170601|2017-03-12 22:30,13,101.07,101.07,101.035,101.06,112
20170601|2017-03-12 23:00,13,101.065,101.065,101.03,101.045,108
20170601|2017-03-12 23:30,13,101.045,101.055,101.03,101.035,120
20170601|2017-03-13 00:00,13,101.03,101.04,100.96,100.975,744
20170601|2017-03-13 00:30,13,100.975,101.04,100.965,101.035,397
20170601|2017-03-13 01:00,13,101.035,101.05,101.01,101.02,92
20170601|2017-03-13 01:30,13,101.01,101.01,100.88,100.88,760
20170601|2017-03-13 02:00,13,100.9,100.935,100.865,100.93,750
20170601|2017-03-13 02:30,13,100.925,101.035,100.925,101.02,344
20170601|2017-03-13 03:00,13,101.015,101.15,101,101.12,1238
20170601|2017-03-13 03:30,13,101.125,101.155,101.075,101.13,584
20170601|2017-03-13 04:00,13,101.14,101.16,101.085,101.135,586
20170601|2017-03-13 04:30,13,101.13,101.185,101.1,101.17,321
20170601|2017-03-13 05:00,13,101.175,101.195,101.125,101.18,522
20170601|2017-03-13 05:30,13,101.175,101.185,101.105,101.115,237
20170601|2017-03-13 06:00,13,101.115,101.145,101.08,101.105,330
20170601|2017-03-13 06:30,13,101.11,101.16,101.085,101.145,439
20170601|2017-03-13 07:00,13,101.14,101.15,101.085,101.105,881
20170601|2017-03-13 07:30,13,101.1,101.23,101.095,101.23,957
20170601|2017-03-13 08:00,13,101.225,101.255,101.19,101.2,1257
20170601|2017-03-13 08:30,13,101.195,101.215,101.135,101.14,1491
20170601|2017-03-13 09:00,13,101.14,101.21,101.125,101.195,1145
20170601|2017-03-13 09:30,13,101.2,101.24,101.14,101.165,950
20170601|2017-03-13 10:00,13,101.165,101.185,101.095,101.115,725
20170601|2017-03-13 10:30,13,101.12,101.135,101.045,101.13,1077
20170601|2017-03-13 11:00,13,101.13,101.155,101.09,101.145,633
20170601|2017-03-13 11:30,13,101.15,101.17,101.135,101.17,531
20170601|2017-03-13 12:00,13,101.16,101.205,101.155,101.165,570
20170601|2017-03-13 12:30,13,101.155,101.21,101.135,101.195,558
20170601|2017-03-13 13:00,13,101.19,101.245,101.18,101.21,523
20170601|2017-03-13 13:30,13,101.21,101.225,101.185,101.195,700
20170601|2017-03-13 14:00,13,101.19,101.24,101.19,101.24,763
20170601|2017-03-13 14:30,13,101.24,101.255,101.215,101.245,500
20170601|2017-03-13 15:00,13,101.245,101.255,101.235,101.245,108
20170601|2017-03-13 15:30,13,101.245,101.265,101.245,101.26,119
20170601|2017-03-13 19:00,14,101.285,101.3,101.225,101.25,371
20170601|2017-03-13 19:30,14,101.245,101.27,101.24,101.245,232
20170601|2017-03-13 20:00,14,101.24,101.275,101.23,101.26,198
20170601|2017-03-13 20:30,14,101.25,101.26,101.225,101.24,73
20170601|2017-03-13 21:00,14,101.24,101.26,101.24,101.24,85
20170601|2017-03-13 21:30,14,101.245,101.27,101.245,101.265,93
20170601|2017-03-13 22:00,14,101.265,101.285,101.26,101.265,154
20170601|2017-03-13 22:30,14,101.265,101.27,101.255,101.26,21
20170601|2017-03-13 23:00,14,101.26,101.265,101.255,101.26,26
20170601|2017-03-13 23:30,14,101.26,101.28,101.26,101.265,25
20170601|2017-03-14 00:00,14,101.26,101.26,101.225,101.23,63
20170601|2017-03-14 00:30,14,101.235,101.26,101.225,101.225,77
20170601|2017-03-14 01:00,14,101.225,101.4,101.215,101.375,886
20170601|2017-03-14 01:30,14,101.375,101.425,101.37,101.4,254
20170601|2017-03-14 02:00,14,101.4,101.495,101.4,101.465,1402
20170601|2017-03-14 02:30,14,101.465,101.51,101.4,101.51,770
20170601|2017-03-14 03:00,14,101.51,101.54,101.465,101.475,930
20170601|2017-03-14 03:30,14,101.47,101.47,101.385,101.4,392
20170601|2017-03-14 04:00,14,101.4,101.44,101.39,101.43,303
20170601|2017-03-14 04:30,14,101.43,101.475,101.42,101.46,388
20170601|2017-03-14 05:00,14,101.455,101.485,101.42,101.43,316
20170601|2017-03-14 05:30,14,101.43,101.465,101.4,101.445,271
20170601|2017-03-14 06:00,14,101.455,101.505,101.435,101.455,407
20170601|2017-03-14 06:30,14,101.46,101.515,101.45,101.5,365
20170601|2017-03-14 07:00,14,101.5,101.51,101.45,101.45,1324
20170601|2017-03-14 07:30,14,101.465,101.52,101.45,101.49,996
20170601|2017-03-14 08:00,14,101.495,101.505,101.46,101.495,433
20170601|2017-03-14 08:30,14,101.495,101.5,101.42,101.47,798
20170601|2017-03-14 09:00,14,101.465,101.48,101.37,101.385,1349
20170601|2017-03-14 09:30,14,101.38,101.425,101.345,101.42,1047
20170601|2017-03-14 10:00,14,101.42,101.425,101.375,101.395,383
20170601|2017-03-14 10:30,14,101.39,101.405,101.305,101.325,888
20170601|2017-03-14 11:00,14,101.33,101.36,101.315,101.36,815
20170601|2017-03-14 11:30,14,101.36,101.4,101.35,101.39,306
20170601|2017-03-14 12:00,14,101.395,101.445,101.38,101.415,1049
20170601|2017-03-14 12:30,14,101.41,101.495,101.39,101.48,394
20170601|2017-03-14 13:00,14,101.485,101.535,101.485,101.5,612
20170601|2017-03-14 13:30,14,101.5,101.61,101.485,101.575,1773
20170601|2017-03-14 14:00,14,101.575,101.63,101.57,101.585,807
20170601|2017-03-14 14:30,14,101.585,101.64,101.56,101.62,818
20170601|2017-03-14 15:00,14,101.615,101.66,101.615,101.66,267
20170601|2017-03-14 15:30,14,101.655,101.655,101.61,101.635,126
20170601|2017-03-14 19:00,15,101.57,101.57,101.545,101.55,137
20170601|2017-03-14 19:30,15,101.54,101.59,101.54,101.575,155
20170601|2017-03-14 20:00,15,101.57,101.57,101.525,101.535,90
20170601|2017-03-14 20:30,15,101.54,101.58,101.54,101.56,86
20170601|2017-03-14 21:00,15,101.57,101.57,101.54,101.56,89
20170601|2017-03-14 21:30,15,101.565,101.565,101.545,101.555,87
20170601|2017-03-14 22:00,15,101.56,101.58,101.56,101.58,116
20170601|2017-03-14 22:30,15,101.58,101.585,101.56,101.56,39
20170601|2017-03-14 23:00,15,101.565,101.565,101.55,101.55,62
20170601|2017-03-14 23:30,15,101.555,101.555,101.515,101.545,96
20170601|2017-03-15 00:00,15,101.55,101.555,101.54,101.54,50
20170601|2017-03-15 00:30,15,101.55,101.55,101.5,101.5,117
20170601|2017-03-15 01:00,15,101.51,101.53,101.39,101.43,553
20170601|2017-03-15 01:30,15,101.425,101.425,101.37,101.385,205
20170601|2017-03-15 02:00,15,101.39,101.415,101.365,101.395,365
20170601|2017-03-15 02:30,15,101.4,101.405,101.325,101.325,412
20170601|2017-03-15 03:00,15,101.325,101.375,101.315,101.37,569
20170601|2017-03-15 03:30,15,101.37,101.39,101.325,101.35,268
20170601|2017-03-15 04:00,15,101.355,101.36,101.31,101.35,265
20170601|2017-03-15 04:30,15,101.355,101.445,101.355,101.41,693
20170601|2017-03-15 05:00,15,101.415,101.495,101.405,101.46,292
20170601|2017-03-15 05:30,15,101.46,101.495,101.44,101.44,233
20170601|2017-03-15 06:00,15,101.44,101.455,101.42,101.445,215
20170601|2017-03-15 06:30,15,101.445,101.475,101.435,101.45,183
20170601|2017-03-15 07:00,15,101.45,101.45,101.35,101.39,438
20170601|2017-03-15 07:30,15,101.395,101.49,101.395,101.48,584
20170601|2017-03-15 08:00,15,101.475,101.545,101.42,101.5,798
20170601|2017-03-15 08:30,15,101.5,101.515,101.47,101.505,533
20170601|2017-03-15 09:00,15,101.505,101.54,101.425,101.43,1295
20170601|2017-03-15 09:30,15,101.425,101.46,101.41,101.42,906
20170601|2017-03-15 10:00,15,101.42,101.425,101.35,101.37,758
20170601|2017-03-15 10:30,15,101.37,101.385,101.325,101.355,1036
20170601|2017-03-15 11:00,15,101.365,101.41,101.365,101.405,523
20170601|2017-03-15 11:30,15,101.405,101.405,101.265,101.28,1592
20170601|2017-03-15 12:00,15,101.285,101.35,101.285,101.325,630
20170601|2017-03-15 12:30,15,101.33,101.39,101.285,101.385,747
20170601|2017-03-15 13:00,15,101.375,101.56,100.695,100.83,12630
20170601|2017-03-15 13:30,15,100.825,100.935,100.505,100.56,8996
20170601|2017-03-15 14:00,15,100.555,100.7,100.44,100.675,4909
20170601|2017-03-15 14:30,15,100.675,100.69,100.455,100.47,2648
20170601|2017-03-15 15:00,15,100.47,100.495,100.32,100.405,2405
20170601|2017-03-15 15:30,15,100.42,100.44,100.345,100.345,178
20170601|2017-03-15 19:00,16,100.345,100.36,100.285,100.3,410
20170601|2017-03-15 19:30,16,100.305,100.36,100.25,100.345,594
20170601|2017-03-15 20:00,16,100.345,100.4,100.34,100.365,318
20170601|2017-03-15 20:30,16,100.365,100.455,100.36,100.435,295
20170601|2017-03-15 21:00,16,100.43,100.44,100.385,100.44,133
20170601|2017-03-15 21:30,16,100.44,100.46,100.395,100.415,208
20170601|2017-03-15 22:00,16,100.415,100.495,100.405,100.42,266
20170601|2017-03-15 22:30,16,100.435,100.49,100.425,100.475,124
20170601|2017-03-15 23:00,16,100.485,100.485,100.455,100.465,82
20170601|2017-03-15 23:30,16,100.46,100.475,100.45,100.465,44
20170601|2017-03-16 00:00,16,100.455,100.455,100.405,100.41,158
20170601|2017-03-16 00:30,16,100.41,100.435,100.395,100.43,181
20170601|2017-03-16 01:00,16,100.425,100.435,100.35,100.355,243
20170601|2017-03-16 01:30,16,100.36,100.42,100.31,100.395,243
20170601|2017-03-16 02:00,16,100.395,100.4,100.295,100.305,750
20170601|2017-03-16 02:30,16,100.31,100.435,100.285,100.405,1060
20170601|2017-03-16 03:00,16,100.405,100.49,100.395,100.465,599
20170601|2017-03-16 03:30,16,100.47,100.56,100.46,100.54,985
20170601|2017-03-16 04:00,16,100.54,100.58,100.495,100.505,941
20170601|2017-03-16 04:30,16,100.5,100.565,100.5,100.54,677
20170601|2017-03-16 05:00,16,100.53,100.535,100.43,100.45,414
20170601|2017-03-16 05:30,16,100.455,100.495,100.43,100.465,306
20170601|2017-03-16 06:00,16,100.465,100.47,100.42,100.425,463
20170601|2017-03-16 06:30,16,100.425,100.45,100.405,100.425,433
20170601|2017-03-16 07:00,16,100.415,100.415,100.32,100.345,1796
20170601|2017-03-16 07:30,16,100.35,100.385,100.225,100.25,1382
20170601|2017-03-16 08:00,16,100.255,100.325,100.225,100.245,614
20170601|2017-03-16 08:30,16,100.24,100.37,100.23,100.32,2052
20170601|2017-03-16 09:00,16,100.325,100.33,100.21,100.215,1702
20170601|2017-03-16 09:30,16,100.22,100.23,100.16,100.21,2581
20170601|2017-03-16 10:00,16,100.21,100.29,100.17,100.285,1552
20170601|2017-03-16 10:30,16,100.29,100.29,100.175,100.185,1164
20170601|2017-03-16 11:00,16,100.185,100.215,100.18,100.2,720
20170601|2017-03-16 11:30,16,100.205,100.215,100.165,100.175,860
20170601|2017-03-16 12:00,16,100.17,100.245,100.165,100.235,677
20170601|2017-03-16 12:30,16,100.24,100.39,100.235,100.36,1479
20170601|2017-03-16 13:00,16,100.37,100.425,100.33,100.425,739
20170601|2017-03-16 13:30,16,100.425,100.44,100.175,100.175,4180
20170601|2017-03-16 14:00,16,100.175,100.265,100.11,100.12,3071
20170601|2017-03-16 14:30,16,100.12,100.17,100.085,100.085,1350
20170601|2017-03-16 15:00,16,100.085,100.095,100.065,100.09,241
20170601|2017-03-16 15:30,16,100.095,100.095,100.045,100.07,447
20170601|2017-03-16 19:00,17,100.065,100.095,100.045,100.06,153
20170601|2017-03-16 19:30,17,100.06,100.11,100.06,100.095,183
20170601|2017-03-16 20:00,17,100.095,100.125,100.09,100.1,182
20170601|2017-03-16 20:30,17,100.105,100.105,100.09,100.095,80
20170601|2017-03-16 21:00,17,100.1,100.1,100.08,100.085,40
20170601|2017-03-16 21:30,17,100.085,100.1,100.065,100.065,48
20170601|2017-03-16 22:00,17,100.065,100.085,100.06,100.08,58
20170601|2017-03-16 22:30,17,100.085,100.085,100.07,100.07,47
20170601|2017-03-16 23:00,17,100.075,100.08,100.065,100.065,45
20170601|2017-03-16 23:30,17,100.07,100.08,100.065,100.075,24
20170601|2017-03-17 00:00,17,100.075,100.09,100.075,100.09,41
20170601|2017-03-17 00:30,17,100.09,100.105,100.075,100.08,82
20170601|2017-03-17 01:00,17,100.075,100.075,100.005,100.02,252
20170601|2017-03-17 01:30,17,100.01,100.015,99.985,100,297
20170601|2017-03-17 02:00,17,100.005,100.16,99.985,100.16,766
20170601|2017-03-17 02:30,17,100.165,100.2,100.16,100.2,1186
20170601|2017-03-17 03:00,17,100.2,100.205,100.08,100.085,614
20170601|2017-03-17 03:30,17,100.085,100.125,100.035,100.035,558
20170601|2017-03-17 04:00,17,100.045,100.06,99.97,99.98,694
20170601|2017-03-17 04:30,17,99.98,100.03,99.975,99.985,437
20170601|2017-03-17 05:00,17,99.985,100.035,99.975,100,461
20170601|2017-03-17 05:30,17,99.99,100.045,99.975,100.035,238
20170601|2017-03-17 06:00,17,100.035,100.255,100.035,100.22,2183
20170601|2017-03-17 06:30,17,100.215,100.255,100.175,100.215,871
20170601|2017-03-17 07:00,17,100.215,100.28,100.205,100.235,1459
20170601|2017-03-17 07:30,17,100.23,100.23,100.14,100.22,826
20170601|2017-03-17 08:00,17,100.22,100.225,100.14,100.205,900
20170601|2017-03-17 08:30,17,100.2,100.235,100.11,100.135,1173
20170601|2017-03-17 09:00,17,100.14,100.14,100.035,100.045,1160
20170601|2017-03-17 09:30,17,100.045,100.14,100.04,100.125,1212
20170601|2017-03-17 10:00,17,100.13,100.175,100.105,100.145,1130
20170601|2017-03-17 10:30,17,100.15,100.215,100.145,100.155,1033
20170601|2017-03-17 11:00,17,100.155,100.16,100.1,100.12,966
20170601|2017-03-17 11:30,17,100.12,100.15,100.1,100.135,417
20170601|2017-03-17 12:00,17,100.135,100.14,100.025,100.055,591
20170601|2017-03-17 12:30,17,100.055,100.105,100.03,100.085,399
20170601|2017-03-17 13:00,17,100.075,100.075,100.035,100.045,277
20170601|2017-03-17 13:30,17,100.045,100.13,100.035,100.115,856
20170601|2017-03-17 14:00,17,100.11,100.145,100.1,100.1,449
20170601|2017-03-17 14:30,17,100.1,100.135,100.08,100.12,577
20170601|2017-03-17 15:00,17,100.12,100.18,100.11,100.15,298
20170601|2017-03-17 15:30,17,100.155,100.175,100.14,100.145,83
20170601|2017-03-19 17:00,20,100.11,100.145,100.11,100.14,40
20170601|2017-03-19 17:30,20,100.115,100.135,100.115,100.12,14
20170601|2017-03-19 18:00,20,100.1,100.14,100.1,100.12,42
20170601|2017-03-19 18:30,20,100.125,100.14,100.12,100.125,22
20170601|2017-03-19 19:00,20,100.125,100.125,100.05,100.06,215
20170601|2017-03-19 19:30,20,100.055,100.095,100.05,100.07,101
20170601|2017-03-19 20:00,20,100.07,100.075,100.01,100.06,145
20170601|2017-03-19 20:30,20,100.06,100.06,99.99,100.01,234
20170601|2017-03-19 21:00,20,100,100.01,99.985,99.99,115
20170601|2017-03-19 21:30,20,99.99,99.995,99.97,99.98,132
20170601|2017-03-19 22:00,20,99.99,100,99.975,99.985,91
20170601|2017-03-19 22:30,20,99.98,100,99.98,99.995,71
20170601|2017-03-19 23:00,20,99.99,99.995,99.975,99.985,45
20170601|2017-03-19 23:30,20,99.97,99.97,99.955,99.97,98
20170601|2017-03-20 00:00,20,99.955,99.97,99.955,99.965,29
20170601|2017-03-20 00:30,20,99.97,99.975,99.96,99.97,84
20170601|2017-03-20 01:00,20,99.97,100.02,99.965,100,226
20170601|2017-03-20 01:30,20,100.005,100.01,99.91,99.935,449
20170601|2017-03-20 02:00,20,99.935,99.96,99.835,99.89,749
20170601|2017-03-20 02:30,20,99.885,99.925,99.86,99.92,639
20170601|2017-03-20 03:00,20,99.925,99.98,99.91,99.945,819
20170601|2017-03-20 03:30,20,99.945,100.03,99.935,99.99,342
20170601|2017-03-20 04:00,20,99.99,100.04,99.975,99.995,371
20170601|2017-03-20 04:30,20,100,100.065,99.985,100.06,571
20170601|2017-03-20 05:00,20,100.065,100.09,100.045,100.05,398
20170601|2017-03-20 05:30,20,100.055,100.06,99.985,99.995,319
20170601|2017-03-20 06:00,20,99.995,100.06,99.99,100.045,408
20170601|2017-03-20 06:30,20,100.055,100.11,100.04,100.11,363
20170601|2017-03-20 07:00,20,100.115,100.17,100.085,100.09,1158
20170601|2017-03-20 07:30,20,100.095,100.125,100.075,100.115,415
20170601|2017-03-20 08:00,20,100.105,100.145,100.045,100.07,577
20170601|2017-03-20 08:30,20,100.065,100.08,100.02,100.08,689
20170601|2017-03-20 09:00,20,100.08,100.095,100.025,100.05,1135
20170601|2017-03-20 09:30,20,100.05,100.085,100.025,100.08,632
20170601|2017-03-20 10:00,20,100.075,100.11,100.055,100.105,681
20170601|2017-03-20 10:30,20,100.105,100.135,100.045,100.085,837
20170601|2017-03-20 11:00,20,100.085,100.19,100.055,100.16,973
20170601|2017-03-20 11:30,20,100.165,100.225,100.145,100.205,731
20170601|2017-03-20 12:00,20,100.205,100.215,100.115,100.13,803
20170601|2017-03-20 12:30,20,100.135,100.265,100.135,100.255,1225
20170601|2017-03-20 13:00,20,100.25,100.255,100.185,100.21,342
20170601|2017-03-20 13:30,20,100.21,100.245,100.19,100.23,689
20170601|2017-03-20 14:00,20,100.235,100.235,100.16,100.17,652
20170601|2017-03-20 14:30,20,100.175,100.185,100.13,100.15,346
20170601|2017-03-20 15:00,20,100.15,100.16,100.14,100.14,132
20170601|2017-03-20 15:30,20,100.14,100.17,100.135,100.15,100
20170601|2017-03-20 19:00,21,100.175,100.18,100.04,100.055,239
20170601|2017-03-20 19:30,21,100.065,100.075,99.955,100.005,644
20170601|2017-03-20 20:00,21,100,100.01,99.95,99.96,247
20170601|2017-03-20 20:30,21,99.965,100.015,99.955,100.005,273
20170601|2017-03-20 21:00,21,100.01,100.025,100.01,100.025,104
20170601|2017-03-20 21:30,21,100.02,100.1,100.02,100.095,149
20170601|2017-03-20 22:00,21,100.09,100.11,100.055,100.105,84
20170601|2017-03-20 22:30,21,100.105,100.12,100.095,100.095,109
20170601|2017-03-20 23:00,21,100.095,100.1,100.075,100.085,30
20170601|2017-03-20 23:30,21,100.08,100.1,100.08,100.095,47
20170601|2017-03-21 00:00,21,100.085,100.12,100.085,100.115,71
20170601|2017-03-21 00:30,21,100.11,100.12,100.045,100.09,133
20170601|2017-03-21 01:00,21,100.1,100.1,100.04,100.04,75
20170601|2017-03-21 01:30,21,100.035,100.065,99.97,99.985,152
20170601|2017-03-21 02:00,21,99.98,100.005,99.905,99.97,1064
20170601|2017-03-21 02:30,21,99.965,99.965,99.91,99.965,750
20170601|2017-03-21 03:00,21,99.955,99.96,99.835,99.845,1147
20170601|2017-03-21 03:30,21,99.85,99.86,99.785,99.825,1179
20170601|2017-03-21 04:00,21,99.82,99.835,99.725,99.82,891
20170601|2017-03-21 04:30,21,99.815,99.815,99.725,99.75,669
20170601|2017-03-21 05:00,21,99.745,99.75,99.71,99.74,528
20170601|2017-03-21 05:30,21,99.74,99.75,99.675,99.69,638
20170601|2017-03-21 06:00,21,99.695,99.7,99.595,99.63,1046
20170601|2017-03-21 06:30,21,99.625,99.66,99.62,99.635,848
20170601|2017-03-21 07:00,21,99.635,99.72,99.615,99.7,1378
20170601|2017-03-21 07:30,21,99.695,99.72,99.645,99.71,725
20170601|2017-03-21 08:00,21,99.705,99.705,99.58,99.615,939
20170601|2017-03-21 08:30,21,99.615,99.615,99.535,99.545,2172
20170601|2017-03-21 09:00,21,99.54,99.57,99.5,99.545,2043
20170601|2017-03-21 09:30,21,99.545,99.595,99.505,99.55,1672
20170601|2017-03-21 10:00,21,99.55,99.665,99.54,99.61,2545
20170601|2017-03-21 10:30,21,99.605,99.645,99.515,99.535,2229
20170601|2017-03-21 11:00,21,99.54,99.575,99.51,99.545,1399
20170601|2017-03-21 11:30,21,99.545,99.565,99.47,99.495,1348
20170601|2017-03-21 12:00,21,99.49,99.52,99.46,99.51,1164
20170601|2017-03-21 12:30,21,99.51,99.55,99.465,99.535,999
20170601|2017-03-21 13:00,21,99.535,99.61,99.52,99.59,1071
20170601|2017-03-21 13:30,21,99.585,99.65,99.585,99.61,1180
20170601|2017-03-21 14:00,21,99.615,99.62,99.53,99.53,557
20170601|2017-03-21 14:30,21,99.53,99.56,99.49,99.545,931
20170601|2017-03-21 15:00,21,99.54,99.545,99.515,99.535,163
20170601|2017-03-21 15:30,21,99.535,99.555,99.52,99.555,198
20170601|2017-03-21 19:00,22,99.5,99.595,99.5,99.58,411
20170601|2017-03-21 19:30,22,99.58,99.625,99.575,99.615,172
20170601|2017-03-21 20:00,22,99.61,99.615,99.59,99.615,213
20170601|2017-03-21 20:30,22,99.615,99.66,99.605,99.64,221
20170601|2017-03-21 21:00,22,99.64,99.675,99.605,99.65,276
20170601|2017-03-21 21:30,22,99.65,99.67,99.645,99.66,70
20170601|2017-03-21 22:00,22,99.655,99.685,99.65,99.67,113
20170601|2017-03-21 22:30,22,99.675,99.685,99.65,99.655,52
20170601|2017-03-21 23:00,22,99.66,99.67,99.65,99.67,64
20170601|2017-03-21 23:30,22,99.665,99.665,99.6,99.6,118
20170601|2017-03-22 00:00,22,99.61,99.615,99.58,99.6,110
20170601|2017-03-22 00:30,22,99.605,99.615,99.585,99.605,111
20170601|2017-03-22 01:00,22,99.605,99.64,99.585,99.635,280
20170601|2017-03-22 01:30,22,99.635,99.635,99.45,99.495,657
20170601|2017-03-22 02:00,22,99.49,99.635,99.485,99.605,628
20170601|2017-03-22 02:30,22,99.605,99.645,99.555,99.575,835
20170601|2017-03-22 03:00,22,99.58,99.59,99.495,99.58,755
20170601|2017-03-22 03:30,22,99.575,99.68,99.57,99.665,828
20170601|2017-03-22 04:00,22,99.655,99.725,99.64,99.72,1223
20170601|2017-03-22 04:30,22,99.725,99.725,99.665,99.675,749
20170601|2017-03-22 05:00,22,99.675,99.69,99.6,99.635,425
20170601|2017-03-22 05:30,22,99.635,99.69,99.58,99.625,436
20170601|2017-03-22 06:00,22,99.63,99.67,99.63,99.655,438
20170601|2017-03-22 06:30,22,99.665,99.675,99.64,99.66,655
20170601|2017-03-22 07:00,22,99.665,99.69,99.64,99.645,1055
20170601|2017-03-22 07:30,22,99.645,99.665,99.555,99.555,700
20170601|2017-03-22 08:00,22,99.55,99.575,99.505,99.545,1744
20170601|2017-03-22 08:30,22,99.54,99.605,99.505,99.555,1434
20170601|2017-03-22 09:00,22,99.545,99.55,99.405,99.425,2856
20170601|2017-03-22 09:30,22,99.425,99.495,99.37,99.425,2967
20170601|2017-03-22 10:00,22,99.42,99.465,99.385,99.43,2043
20170601|2017-03-22 10:30,22,99.435,99.495,99.405,99.48,1364
20170601|2017-03-22 11:00,22,99.485,99.5,99.44,99.455,745
20170601|2017-03-22 11:30,22,99.45,99.485,99.435,99.445,595
20170601|2017-03-22 12:00,22,99.44,99.44,99.37,99.4,1682
20170601|2017-03-22 12:30,22,99.4,99.42,99.34,99.38,792
20170601|2017-03-22 13:00,22,99.375,99.465,99.37,99.425,571
20170601|2017-03-22 13:30,22,99.43,99.485,99.42,99.475,640
20170601|2017-03-22 14:00,22,99.47,99.535,99.465,99.5,388
20170601|2017-03-22 14:30,22,99.51,99.525,99.48,99.495,335
20170601|2017-03-22 15:00,22,99.495,99.5,99.445,99.47,159
20170601|2017-03-22 15:30,22,99.47,99.495,99.455,99.485,113
20170601|2017-03-22 19:00,23,99.585,99.6,99.53,99.545,296
20170601|2017-03-22 19:30,23,99.53,99.635,99.53,99.635,416
20170601|2017-03-22 20:00,23,99.63,99.65,99.6,99.6,283
20170601|2017-03-22 20:30,23,99.595,99.65,99.595,99.61,178
20170601|2017-03-22 21:00,23,99.61,99.625,99.6,99.61,49
20170601|2017-03-22 21:30,23,99.605,99.63,99.605,99.61,86
20170601|2017-03-22 22:00,23,99.615,99.62,99.61,99.61,49
20170601|2017-03-22 22:30,23,99.605,99.605,99.555,99.57,89
20170601|2017-03-22 23:00,23,99.575,99.585,99.565,99.565,31
20170601|2017-03-22 23:30,23,99.56,99.56,99.535,99.545,46
20170601|2017-03-23 00:00,23,99.53,99.565,99.525,99.565,62
20170601|2017-03-23 00:30,23,99.55,99.57,99.54,99.565,31
20170601|2017-03-23 01:00,23,99.565,99.575,99.53,99.53,62
20170601|2017-03-23 01:30,23,99.53,99.535,99.435,99.485,205
20170601|2017-03-23 02:00,23,99.475,99.505,99.445,99.48,261
20170601|2017-03-23 02:30,23,99.475,99.56,99.47,99.55,493
20170601|2017-03-23 03:00,23,99.55,99.595,99.535,99.575,575
20170601|2017-03-23 03:30,23,99.575,99.665,99.56,99.64,614
20170601|2017-03-23 04:00,23,99.64,99.66,99.61,99.625,798
20170601|2017-03-23 04:30,23,99.61,99.64,99.55,99.64,577
20170601|2017-03-23 05:00,23,99.635,99.64,99.565,99.595,578
20170601|2017-03-23 05:30,23,99.59,99.635,99.49,99.515,788
20170601|2017-03-23 06:00,23,99.51,99.55,99.48,99.55,295
20170601|2017-03-23 06:30,23,99.545,99.56,99.505,99.545,510
20170601|2017-03-23 07:00,23,99.56,99.625,99.545,99.6,527
20170601|2017-03-23 07:30,23,99.585,99.6,99.515,99.52,778
20170601|2017-03-23 08:00,23,99.52,99.53,99.48,99.525,970
20170601|2017-03-23 08:30,23,99.52,99.595,99.47,99.53,1839
20170601|2017-03-23 09:00,23,99.535,99.595,99.52,99.52,1240
20170601|2017-03-23 09:30,23,99.515,99.55,99.49,99.505,857
20170601|2017-03-23 10:00,23,99.505,99.605,99.465,99.605,735
20170601|2017-03-23 10:30,23,99.605,99.65,99.53,99.535,1741
20170601|2017-03-23 11:00,23,99.54,99.61,99.53,99.58,1190
20170601|2017-03-23 11:30,23,99.585,99.605,99.535,99.545,673
20170601|2017-03-23 12:00,23,99.54,99.56,99.505,99.53,1655
20170601|2017-03-23 12:30,23,99.525,99.6,99.515,99.575,836
20170601|2017-03-23 13:00,23,99.57,99.615,99.565,99.605,565
20170601|2017-03-23 13:30,23,99.61,99.62,99.55,99.57,543
20170601|2017-03-23 14:00,23,99.57,99.6,99.52,99.545,727
20170601|2017-03-23 14:30,23,99.54,99.58,99.505,99.56,1024
20170601|2017-03-23 15:00,23,99.56,99.56,99.52,99.54,133
20170601|2017-03-23 15:30,23,99.535,99.575,99.535,99.575,118
20170601|2017-03-23 19:00,24,99.57,99.675,99.545,99.675,371
20170601|2017-03-23 19:30,24,99.67,99.765,99.655,99.735,397
20170601|2017-03-23 20:00,24,99.74,99.765,99.715,99.765,323
20170601|2017-03-23 20:30,24,99.76,99.765,99.705,99.745,146
20170601|2017-03-23 21:00,24,99.74,99.8,99.725,99.79,297
20170601|2017-03-23 21:30,24,99.79,99.795,99.765,99.78,72
20170601|2017-03-23 22:00,24,99.785,99.785,99.73,99.74,96
20170601|2017-03-23 22:30,24,99.75,99.75,99.725,99.735,61
20170601|2017-03-23 23:00,24,99.735,99.74,99.725,99.74,29
20170601|2017-03-23 23:30,24,99.745,99.79,99.745,99.77,54
20170601|2017-03-24 00:00,24,99.775,99.815,99.765,99.8,128
20170601|2017-03-24 00:30,24,99.795,99.795,99.77,99.77,134
20170601|2017-03-24 01:00,24,99.77,99.78,99.76,99.775,86
20170601|2017-03-24 01:30,24,99.77,99.815,99.77,99.78,317
20170601|2017-03-24 02:00,24,99.78,99.79,99.705,99.73,310
20170601|2017-03-24 02:30,24,99.73,99.745,99.69,99.71,272
20170601|2017-03-24 03:00,24,99.715,99.715,99.615,99.64,563
20170601|2017-03-24 03:30,24,99.64,99.64,99.47,99.535,1369
20170601|2017-03-24 04:00,24,99.535,99.565,99.52,99.53,494
20170601|2017-03-24 04:30,24,99.54,99.545,99.485,99.49,176
20170601|2017-03-24 05:00,24,99.485,99.49,99.44,99.44,348
20170601|2017-03-24 05:30,24,99.445,99.505,99.445,99.495,402
20170601|2017-03-24 06:00,24,99.495,99.535,99.49,99.515,380
20170601|2017-03-24 06:30,24,99.52,99.53,99.445,99.465,269
20170601|2017-03-24 07:00,24,99.465,99.515,99.455,99.495,532
20170601|2017-03-24 07:30,24,99.495,99.56,99.49,99.505,1087
20170601|2017-03-24 08:00,24,99.505,99.555,99.49,99.555,530
20170601|2017-03-24 08:30,24,99.555,99.585,99.525,99.575,734
20170601|2017-03-24 09:00,24,99.58,99.625,99.515,99.56,920
20170601|2017-03-24 09:30,24,99.56,99.57,99.515,99.55,513
20170601|2017-03-24 10:00,24,99.555,99.575,99.495,99.495,598
20170601|2017-03-24 10:30,24,99.495,99.515,99.435,99.49,665
20170601|2017-03-24 11:00,24,99.495,99.495,99.405,99.455,1715
20170601|2017-03-24 11:30,24,99.455,99.515,99.435,99.455,837
20170601|2017-03-24 12:00,24,99.45,99.465,99.41,99.445,572
20170601|2017-03-24 12:30,24,99.44,99.485,99.44,99.45,739
20170601|2017-03-24 13:00,24,99.455,99.48,99.44,99.465,527
20170601|2017-03-24 13:30,24,99.47,99.49,99.435,99.44,614
20170601|2017-03-24 14:00,24,99.44,99.455,99.355,99.37,2518
20170601|2017-03-24 14:30,24,99.37,99.61,99.365,99.58,2277
20170601|2017-03-24 15:00,24,99.575,99.585,99.505,99.505,185
20170601|2017-03-24 15:30,24,99.515,99.595,99.51,99.585,103
20170601|2017-03-26 17:00,27,99.335,99.335,99.255,99.28,580
20170601|2017-03-26 17:30,27,99.27,99.27,99.11,99.125,607
20170601|2017-03-26 18:00,27,99.125,99.19,99.12,99.15,339
20170601|2017-03-26 18:30,27,99.145,99.155,99.12,99.155,635
20170601|2017-03-26 19:00,27,99.15,99.195,99.14,99.18,308
20170601|2017-03-26 19:30,27,99.175,99.185,99.115,99.125,728
20170601|2017-03-26 20:00,27,99.125,99.16,99.1,99.155,815
20170601|2017-03-26 20:30,27,99.15,99.17,99.145,99.17,121
20170601|2017-03-26 21:00,27,99.17,99.17,99.105,99.13,171
20170601|2017-03-26 21:30,27,99.125,99.14,99.115,99.13,73
20170601|2017-03-26 22:00,27,99.13,99.13,99.1,99.11,85
20170601|2017-03-26 22:30,27,99.11,99.11,99.08,99.1,138
20170601|2017-03-26 23:00,27,99.105,99.12,99.085,99.105,81
20170601|2017-03-26 23:30,27,99.105,99.135,99.105,99.125,69
20170601|2017-03-27 00:00,27,99.13,99.13,99.095,99.095,352
20170601|2017-03-27 00:30,27,99.105,99.105,99.06,99.07,141
20170601|2017-03-27 01:00,27,99.085,99.105,99.005,99.01,1787
20170601|2017-03-27 01:30,27,99.005,99.025,98.935,98.985,1057
20170601|2017-03-27 02:00,27,98.98,99.01,98.865,98.885,1147
20170601|2017-03-27 02:30,27,98.885,98.935,98.885,98.92,539
20170601|2017-03-27 03:00,27,98.915,98.935,98.88,98.93,547
20170601|2017-03-27 03:30,27,98.925,98.98,98.92,98.975,650
20170601|2017-03-27 04:00,27,98.975,99.02,98.96,99.015,802
20170601|2017-03-27 04:30,27,99.02,99.03,98.895,98.905,467
20170601|2017-03-27 05:00,27,98.905,98.95,98.885,98.95,236
20170601|2017-03-27 05:30,27,98.95,98.97,98.93,98.95,164
20170601|2017-03-27 06:00,27,98.95,98.955,98.91,98.91,237
20170601|2017-03-27 06:30,27,98.915,98.915,98.82,98.845,1158
20170601|2017-03-27 07:00,27,98.85,98.855,98.725,98.735,2450
20170601|2017-03-27 07:30,27,98.735,98.77,98.715,98.74,702
20170601|2017-03-27 08:00,27,98.745,98.75,98.67,98.725,2325
20170601|2017-03-27 08:30,27,98.725,98.885,98.72,98.875,2581
20170601|2017-03-27 09:00,27,98.875,98.88,98.82,98.88,1102
20170601|2017-03-27 09:30,27,98.885,98.915,98.85,98.87,1442
20170601|2017-03-27 10:00,27,98.865,98.89,98.805,98.875,833
20170601|2017-03-27 10:30,27,98.875,98.895,98.83,98.87,513
20170601|2017-03-27 11:00,27,98.87,98.945,98.86,98.925,572
20170601|2017-03-27 11:30,27,98.93,99.015,98.905,99,1290
20170601|2017-03-27 12:00,27,99,99.01,98.945,98.95,574
20170601|2017-03-27 12:30,27,98.95,98.99,98.95,98.96,704
20170601|2017-03-27 13:00,27,98.96,99,98.93,98.935,448
20170601|2017-03-27 13:30,27,98.94,98.985,98.94,98.98,637
20170601|2017-03-27 14:00,27,98.975,99.025,98.975,99.01,381
20170601|2017-03-27 14:30,27,99.01,99.02,98.985,99.005,622
20170601|2017-03-27 15:00,27,99.01,99.035,99.005,99.005,242
20170601|2017-03-27 15:30,27,99.005,99.03,99,99.005,250
20170601|2017-03-27 19:00,28,99.055,99.055,99.01,99.04,206
20170601|2017-03-27 19:30,28,99.04,99.08,99.025,99.07,240
20170601|2017-03-27 20:00,28,99.07,99.07,99.01,99.015,97
20170601|2017-03-27 20:30,28,99.02,99.05,99,99.015,169
20170601|2017-03-27 21:00,28,99.015,99.055,99.015,99.045,77
20170601|2017-03-27 21:30,28,99.04,99.05,99.02,99.05,26
20170601|2017-03-27 22:00,28,99.03,99.035,99.005,99.005,54
20170601|2017-03-27 22:30,28,99.005,99.025,99,99.025,52
20170601|2017-03-27 23:00,28,99.025,99.025,98.98,98.985,38
20170601|2017-03-27 23:30,28,98.99,99.005,98.99,99,19
20170601|2017-03-28 00:00,28,98.995,99.005,98.97,98.975,67
20170601|2017-03-28 00:30,28,98.975,99.045,98.965,99.025,278
20170601|2017-03-28 01:00,28,99.025,99.135,99.02,99.105,895
20170601|2017-03-28 01:30,28,99.1,99.16,99.09,99.125,481
20170601|2017-03-28 02:00,28,99.125,99.125,98.98,99.055,712
20170601|2017-03-28 02:30,28,99.06,99.115,99.06,99.06,339
20170601|2017-03-28 03:00,28,99.05,99.115,99.045,99.095,372
20170601|2017-03-28 03:30,28,99.095,99.11,99.045,99.045,246
20170601|2017-03-28 04:00,28,99.045,99.055,99.02,99.045,233
20170601|2017-03-28 04:30,28,99.055,99.08,99.025,99.075,307
20170601|2017-03-28 05:00,28,99.075,99.075,99.045,99.06,151
20170601|2017-03-28 05:30,28,99.07,99.11,99.045,99.09,172
20170601|2017-03-28 06:00,28,99.095,99.125,99.08,99.1,480
20170601|2017-03-28 06:30,28,99.1,99.115,99.045,99.095,648
20170601|2017-03-28 07:00,28,99.09,99.115,98.96,98.995,928
20170601|2017-03-28 07:30,28,98.98,99.03,98.98,99,775
20170601|2017-03-28 08:00,28,99.005,99.025,98.945,98.96,666
20170601|2017-03-28 08:30,28,98.96,99,98.92,98.94,1183
20170601|2017-03-28 09:00,28,98.94,99.05,98.935,98.995,1116
20170601|2017-03-28 09:30,28,98.995,99.005,98.93,98.98,957
20170601|2017-03-28 10:00,28,98.975,99.115,98.965,99.04,1790
20170601|2017-03-28 10:30,28,99.04,99.14,99.035,99.14,899
20170601|2017-03-28 11:00,28,99.13,99.21,99.12,99.19,1034
20170601|2017-03-28 11:30,28,99.19,99.3,99.175,99.285,1498
20170601|2017-03-28 12:00,28,99.285,99.325,99.245,99.31,888
20170601|2017-03-28 12:30,28,99.305,99.42,99.3,99.4,1869
20170601|2017-03-28 13:00,28,99.405,99.62,99.4,99.615,3461
20170601|2017-03-28 13:30,28,99.615,99.615,99.535,99.545,1143
20170601|2017-03-28 14:00,28,99.545,99.575,99.525,99.555,429
20170601|2017-03-28 14:30,28,99.555,99.555,99.52,99.52,793
20170601|2017-03-28 15:00,28,99.52,99.54,99.495,99.51,239
20170601|2017-03-28 15:30,28,99.5,99.565,99.5,99.535,255
20170601|2017-03-28 19:00,29,99.56,99.63,99.535,99.555,432
20170601|2017-03-28 19:30,29,99.57,99.57,99.51,99.545,220
20170601|2017-03-28 20:00,29,99.545,99.595,99.535,99.535,172
20170601|2017-03-28 20:30,29,99.545,99.605,99.535,99.58,134
20170601|2017-03-28 21:00,29,99.59,99.595,99.495,99.5,266
20170601|2017-03-28 21:30,29,99.51,99.555,99.505,99.535,70
20170601|2017-03-28 22:00,29,99.545,99.59,99.545,99.58,73
20170601|2017-03-28 22:30,29,99.57,99.57,99.545,99.56,37
20170601|2017-03-28 23:00,29,99.565,99.58,99.56,99.56,49
20170601|2017-03-28 23:30,29,99.555,99.565,99.55,99.56,40
20170601|2017-03-29 00:00,29,99.565,99.64,99.565,99.635,170
20170601|2017-03-29 00:30,29,99.63,99.635,99.58,99.585,924
20170601|2017-03-29 01:00,29,99.59,99.695,99.59,99.645,732
20170601|2017-03-29 01:30,29,99.65,99.755,99.645,99.685,1004
20170601|2017-03-29 02:00,29,99.685,99.785,99.635,99.745,677
20170601|2017-03-29 02:30,29,99.74,99.75,99.695,99.72,426
20170601|2017-03-29 03:00,29,99.72,99.745,99.675,99.695,555
20170601|2017-03-29 03:30,29,99.69,99.705,99.625,99.645,396
20170601|2017-03-29 04:00,29,99.645,99.685,99.64,99.65,346
20170601|2017-03-29 04:30,29,99.65,99.68,99.645,99.665,177
20170601|2017-03-29 05:00,29,99.66,99.66,99.63,99.64,188
20170601|2017-03-29 05:30,29,99.66,99.7,99.66,99.675,105
20170601|2017-03-29 06:00,29,99.675,99.675,99.61,99.64,257
20170601|2017-03-29 06:30,29,99.64,99.855,99.6,99.825,4297
20170601|2017-03-29 07:00,29,99.84,99.93,99.8,99.885,2494
20170601|2017-03-29 07:30,29,99.88,99.89,99.795,99.82,707
20170601|2017-03-29 08:00,29,99.825,99.965,99.825,99.91,826
20170601|2017-03-29 08:30,29,99.91,99.92,99.82,99.855,994
20170601|2017-03-29 09:00,29,99.86,99.93,99.855,99.875,703
20170601|2017-03-29 09:30,29,99.87,99.935,99.805,99.93,1181
20170601|2017-03-29 10:00,29,99.93,99.935,99.835,99.835,834
20170601|2017-03-29 10:30,29,99.845,99.95,99.835,99.89,1120
20170601|2017-03-29 11:00,29,99.895,99.94,99.87,99.925,383
20170601|2017-03-29 11:30,29,99.925,99.94,99.89,99.92,914
20170601|2017-03-29 12:00,29,99.92,99.92,99.815,99.83,729
20170601|2017-03-29 12:30,29,99.835,99.88,99.795,99.875,685
20170601|2017-03-29 13:00,29,99.88,99.915,99.86,99.91,387
20170601|2017-03-29 13:30,29,99.91,99.91,99.83,99.835,768
20170601|2017-03-29 14:00,29,99.835,99.84,99.73,99.79,613
20170601|2017-03-29 14:30,29,99.785,99.8,99.725,99.74,588
20170601|2017-03-29 15:00,29,99.74,99.805,99.74,99.765,101
20170601|2017-03-29 15:30,29,99.77,99.795,99.765,99.77,109
20170601|2017-03-29 19:00,30,99.85,99.91,99.84,99.88,670
20170601|2017-03-29 19:30,30,99.885,99.945,99.875,99.93,408
20170601|2017-03-29 20:00,30,99.93,99.95,99.89,99.89,252
20170601|2017-03-29 20:30,30,99.89,99.93,99.89,99.93,118
20170601|2017-03-29 21:00,30,99.93,99.96,99.91,99.96,184
20170601|2017-03-29 21:30,30,99.96,99.995,99.93,99.97,291
20170601|2017-03-29 22:00,30,99.97,99.97,99.91,99.91,119
20170601|2017-03-29 22:30,30,99.915,99.92,99.905,99.905,90
20170601|2017-03-29 23:00,30,99.905,99.91,99.885,99.885,73
20170601|2017-03-29 23:30,30,99.895,99.93,99.89,99.915,124
20170601|2017-03-30 00:00,30,99.92,99.925,99.885,99.9,83
20170601|2017-03-30 00:30,30,99.89,99.91,99.875,99.895,120
20170601|2017-03-30 01:00,30,99.89,99.91,99.86,99.865,349
20170601|2017-03-30 01:30,30,99.875,99.88,99.8,99.84,339
20170601|2017-03-30 02:00,30,99.845,99.905,99.83,99.865,873
20170601|2017-03-30 02:30,30,99.875,100.02,99.875,99.99,867
20170601|2017-03-30 03:00,30,99.995,100.045,99.985,99.99,446
20170601|2017-03-30 03:30,30,99.99,100.025,99.975,100.025,352
20170601|2017-03-30 04:00,30,100.025,100.03,99.965,99.995,303
20170601|2017-03-30 04:30,30,99.995,100.05,99.99,99.99,293
20170601|2017-03-30 05:00,30,99.995,100.025,99.965,99.98,329
20170601|2017-03-30 05:30,30,99.975,99.995,99.945,99.96,220
20170601|2017-03-30 06:00,30,99.955,99.955,99.89,99.9,355
20170601|2017-03-30 06:30,30,99.905,99.975,99.9,99.97,266
20170601|2017-03-30 07:00,30,99.975,100.005,99.935,99.95,784
20170601|2017-03-30 07:30,30,99.95,100.09,99.95,100.09,1661
20170601|2017-03-30 08:00,30,100.08,100.085,99.875,99.875,3174
20170601|2017-03-30 08:30,30,99.875,99.945,99.795,99.94,3592
20170601|2017-03-30 09:00,30,99.94,99.985,99.895,99.97,945
20170601|2017-03-30 09:30,30,99.975,99.995,99.895,99.95,648
20170601|2017-03-30 10:00,30,99.95,99.99,99.92,99.985,548
20170601|2017-03-30 10:30,30,99.99,100.02,99.97,100,477
20170601|2017-03-30 11:00,30,99.995,100.035,99.985,100.01,585
20170601|2017-03-30 11:30,30,100.015,100.16,99.985,100.15,1519
20170601|2017-03-30 12:00,30,100.145,100.245,100.145,100.235,1872
20170601|2017-03-30 12:30,30,100.24,100.295,100.21,100.235,1244
20170601|2017-03-30 13:00,30,100.235,100.315,100.23,100.26,834
20170601|2017-03-30 13:30,30,100.26,100.31,100.255,100.285,747
20170601|2017-03-30 14:00,30,100.285,100.37,100.28,100.36,1110
20170601|2017-03-30 14:30,30,100.36,100.39,100.35,100.385,703
20170601|2017-03-30 15:00,30,100.385,100.39,100.36,100.38,195
20170601|2017-03-30 15:30,30,100.38,100.465,100.38,100.425,523
20170601|2017-03-30 19:00,31,100.34,100.4,100.32,100.38,334
20170601|2017-03-30 19:30,31,100.385,100.44,100.325,100.42,670
20170601|2017-03-30 20:00,31,100.42,100.425,100.385,100.39,200
20170601|2017-03-30 20:30,31,100.385,100.415,100.375,100.41,184
20170601|2017-03-30 21:00,31,100.41,100.435,100.4,100.435,97
20170601|2017-03-30 21:30,31,100.435,100.435,100.39,100.42,102
20170601|2017-03-30 22:00,31,100.415,100.44,100.4,100.41,32
20170601|2017-03-30 22:30,31,100.405,100.455,100.405,100.45,145
20170601|2017-03-30 23:00,31,100.44,100.455,100.435,100.45,113
20170601|2017-03-30 23:30,31,100.45,100.47,100.435,100.465,64
20170601|2017-03-31 00:00,31,100.45,100.455,100.41,100.415,81
20170601|2017-03-31 00:30,31,100.415,100.445,100.395,100.41,206
20170601|2017-03-31 01:00,31,100.405,100.42,100.355,100.355,234
20170601|2017-03-31 01:30,31,100.355,100.43,100.355,100.39,290
20170601|2017-03-31 02:00,31,100.395,100.455,100.345,100.37,379
20170601|2017-03-31 02:30,31,100.355,100.39,100.33,100.33,474
20170601|2017-03-31 03:00,31,100.33,100.345,100.3,100.32,439
20170601|2017-03-31 03:30,31,100.32,100.37,100.32,100.335,637
20170601|2017-03-31 04:00,31,100.34,100.395,100.325,100.385,439
20170601|2017-03-31 04:30,31,100.385,100.505,100.375,100.5,676
20170601|2017-03-31 05:00,31,100.5,100.505,100.435,100.445,368
20170601|2017-03-31 05:30,31,100.445,100.46,100.4,100.4,177
20170601|2017-03-31 06:00,31,100.405,100.42,100.355,100.355,252
20170601|2017-03-31 06:30,31,100.355,100.375,100.31,100.34,420
20170601|2017-03-31 07:00,31,100.335,100.375,100.285,100.335,859
20170601|2017-03-31 07:30,31,100.335,100.415,100.31,100.38,782
20170601|2017-03-31 08:00,31,100.39,100.42,100.23,100.27,2205
20170601|2017-03-31 08:30,31,100.26,100.335,100.25,100.32,854
20170601|2017-03-31 09:00,31,100.31,100.415,100.305,100.385,947
20170601|2017-03-31 09:30,31,100.38,100.445,100.22,100.235,3673
20170601|2017-03-31 10:00,31,100.235,100.27,100.16,100.225,2182
20170601|2017-03-31 10:30,31,100.225,100.26,100.165,100.175,626
20170601|2017-03-31 11:00,31,100.185,100.215,100.15,100.2,424
20170601|2017-03-31 11:30,31,100.2,100.22,100.115,100.145,654
20170601|2017-03-31 12:00,31,100.145,100.25,100.145,100.235,494
20170601|2017-03-31 12:30,31,100.24,100.255,100.215,100.245,498
20170601|2017-03-31 13:00,31,100.25,100.285,100.175,100.215,617
20170601|2017-03-31 13:30,31,100.21,100.28,100.2,100.23,1005
20170601|2017-03-31 14:00,31,100.225,100.325,100.21,100.315,593
20170601|2017-03-31 14:30,31,100.315,100.37,100.3,100.33,1016
20170601|2017-03-31 15:00,31,100.335,100.41,100.31,100.4,475
20170601|2017-03-31 15:30,31,100.405,100.445,100.365,100.395,573
20170601|2017-04-02 17:00,3,100.405,100.415,100.345,100.345,16
20170601|2017-04-02 17:30,3,100.335,100.34,100.31,100.31,30
20170601|2017-04-02 18:00,3,100.305,100.33,100.3,100.32,16
20170601|2017-04-02 18:30,3,100.33,100.35,100.315,100.335,17
20170601|2017-04-02 19:00,3,100.345,100.355,100.24,100.26,420
20170601|2017-04-02 19:30,3,100.265,100.3,100.25,100.3,115
20170601|2017-04-02 20:00,3,100.295,100.295,100.26,100.285,71
20170601|2017-04-02 20:30,3,100.29,100.305,100.265,100.29,126
20170601|2017-04-02 21:00,3,100.29,100.29,100.265,100.265,36
20170601|2017-04-02 21:30,3,100.265,100.265,100.255,100.26,21
20170601|2017-04-02 22:00,3,100.265,100.265,100.245,100.255,39
20170601|2017-04-02 22:30,3,100.25,100.25,100.235,100.245,31
20170601|2017-04-02 23:00,3,100.245,100.285,100.245,100.28,39
20170601|2017-04-02 23:30,3,100.27,100.28,100.26,100.26,67
20170601|2017-04-03 00:00,3,100.26,100.28,100.25,100.265,45
20170601|2017-04-03 00:30,3,100.26,100.28,100.26,100.26,34
20170601|2017-04-03 01:00,3,100.265,100.355,100.265,100.34,363
20170601|2017-04-03 01:30,3,100.345,100.375,100.3,100.34,257
20170601|2017-04-03 02:00,3,100.34,100.37,100.305,100.36,319
20170601|2017-04-03 02:30,3,100.365,100.4,100.335,100.355,303
20170601|2017-04-03 03:00,3,100.355,100.365,100.305,100.325,417
20170601|2017-04-03 03:30,3,100.33,100.36,100.315,100.355,378
20170601|2017-04-03 04:00,3,100.35,100.39,100.34,100.37,148
20170601|2017-04-03 04:30,3,100.38,100.405,100.37,100.385,376
20170601|2017-04-03 05:00,3,100.385,100.465,100.38,100.465,369
20170601|2017-04-03 05:30,3,100.46,100.485,100.445,100.47,202
20170601|2017-04-03 06:00,3,100.475,100.515,100.46,100.485,471
20170601|2017-04-03 06:30,3,100.475,100.505,100.445,100.455,368
20170601|2017-04-03 07:00,3,100.465,100.47,100.38,100.4,1099
20170601|2017-04-03 07:30,3,100.4,100.43,100.385,100.425,934
20170601|2017-04-03 08:00,3,100.425,100.48,100.41,100.435,766
20170601|2017-04-03 08:30,3,100.44,100.455,100.415,100.435,566
20170601|2017-04-03 09:00,3,100.445,100.47,100.315,100.365,1564
20170601|2017-04-03 09:30,3,100.36,100.5,100.34,100.49,1776
20170601|2017-04-03 10:00,3,100.485,100.56,100.48,100.505,1935
20170601|2017-04-03 10:30,3,100.51,100.52,100.465,100.48,667
20170601|2017-04-03 11:00,3,100.48,100.485,100.415,100.48,760
20170601|2017-04-03 11:30,3,100.48,100.485,100.42,100.45,566
20170601|2017-04-03 12:00,3,100.45,100.47,100.4,100.42,543
20170601|2017-04-03 12:30,3,100.42,100.42,100.39,100.415,257
20170601|2017-04-03 13:00,3,100.415,100.425,100.365,100.405,439
20170601|2017-04-03 13:30,3,100.4,100.435,100.395,100.41,938
20170601|2017-04-03 14:00,3,100.405,100.435,100.4,100.42,404
20170601|2017-04-03 14:30,3,100.42,100.42,100.35,100.355,452
20170601|2017-04-03 15:00,3,100.355,100.36,100.325,100.35,264
20170601|2017-04-03 15:30,3,100.345,100.36,100.335,100.335,159
20170601|2017-04-03 19:00,4,100.34,100.35,100.31,100.32,142
20170601|2017-04-03 19:30,4,100.31,100.365,100.31,100.335,139
20170601|2017-04-03 20:00,4,100.33,100.36,100.33,100.34,37
20170601|2017-04-03 20:30,4,100.345,100.345,100.315,100.345,66
20170601|2017-04-03 21:00,4,100.345,100.345,100.315,100.33,32
20170601|2017-04-03 21:30,4,100.33,100.355,100.33,100.355,31
20170601|2017-04-03 22:00,4,100.365,100.375,100.34,100.345,36
20170601|2017-04-03 22:30,4,100.34,100.34,100.315,100.33,75
20170601|2017-04-03 23:00,4,100.33,100.35,100.325,100.33,56
20170601|2017-04-03 23:30,4,100.325,100.35,100.32,100.32,116
20170601|2017-04-04 00:00,4,100.315,100.4,100.3,100.38,191
20170601|2017-04-04 00:30,4,100.39,100.405,100.345,100.405,98
20170601|2017-04-04 01:00,4,100.405,100.46,100.4,100.43,371
20170601|2017-04-04 01:30,4,100.44,100.475,100.42,100.44,305
20170601|2017-04-04 02:00,4,100.44,100.515,100.435,100.47,369
20170601|2017-04-04 02:30,4,100.47,100.555,100.47,100.53,623
20170601|2017-04-04 03:00,4,100.53,100.535,100.46,100.465,385
20170601|2017-04-04 03:30,4,100.47,100.51,100.45,100.47,230
20170601|2017-04-04 04:00,4,100.475,100.505,100.46,100.49,315
20170601|2017-04-04 04:30,4,100.5,100.52,100.455,100.47,428
20170601|2017-04-04 05:00,4,100.475,100.48,100.44,100.46,238
20170601|2017-04-04 05:30,4,100.465,100.605,100.465,100.57,969
20170601|2017-04-04 06:00,4,100.57,100.58,100.54,100.545,439
20170601|2017-04-04 06:30,4,100.555,100.565,100.51,100.555,541
20170601|2017-04-04 07:00,4,100.545,100.545,100.5,100.525,497
20170601|2017-04-04 07:30,4,100.525,100.55,100.48,100.53,921
20170601|2017-04-04 08:00,4,100.525,100.55,100.465,100.475,1032
20170601|2017-04-04 08:30,4,100.48,100.57,100.475,100.535,617
20170601|2017-04-04 09:00,4,100.535,100.56,100.505,100.54,507
20170601|2017-04-04 09:30,4,100.535,100.54,100.445,100.45,848
20170601|2017-04-04 10:00,4,100.45,100.495,100.425,100.44,859
20170601|2017-04-04 10:30,4,100.45,100.5,100.45,100.485,539
20170601|2017-04-04 11:00,4,100.485,100.51,100.47,100.48,324
20170601|2017-04-04 11:30,4,100.48,100.52,100.455,100.51,719
20170601|2017-04-04 12:00,4,100.5,100.58,100.48,100.57,549
20170601|2017-04-04 12:30,4,100.57,100.585,100.5,100.5,379
20170601|2017-04-04 13:00,4,100.5,100.52,100.48,100.48,330
20170601|2017-04-04 13:30,4,100.48,100.48,100.42,100.425,444
20170601|2017-04-04 14:00,4,100.43,100.44,100.395,100.43,688
20170601|2017-04-04 14:30,4,100.43,100.46,100.43,100.45,239
20170601|2017-04-04 15:00,4,100.455,100.465,100.425,100.425,88
20170601|2017-04-04 15:30,4,100.43,100.44,100.395,100.44,99
20170601|2017-04-04 19:00,5,100.415,100.415,100.365,100.37,338
20170601|2017-04-04 19:30,5,100.375,100.39,100.37,100.37,105
20170601|2017-04-04 20:00,5,100.375,100.385,100.355,100.365,72
20170601|2017-04-04 20:30,5,100.365,100.38,100.35,100.375,78
20170601|2017-04-04 21:00,5,100.375,100.38,100.365,100.38,50
20170601|2017-04-04 21:30,5,100.375,100.385,100.375,100.38,36
20170601|2017-04-04 22:00,5,100.39,100.4,100.38,100.38,47
20170601|2017-04-04 22:30,5,100.375,100.375,100.365,100.37,27
20170601|2017-04-04 23:00,5,100.37,100.395,100.36,100.395,27
20170601|2017-04-04 23:30,5,100.395,100.41,100.395,100.395,38
20170601|2017-04-05 00:00,5,100.405,100.405,100.375,100.395,56
20170601|2017-04-05 00:30,5,100.39,100.42,100.39,100.4,110
20170601|2017-04-05 01:00,5,100.41,100.455,100.405,100.43,152
20170601|2017-04-05 01:30,5,100.425,100.445,100.375,100.375,326
20170601|2017-04-05 02:00,5,100.38,100.39,100.305,100.31,692
20170601|2017-04-05 02:30,5,100.31,100.385,100.305,100.37,316
20170601|2017-04-05 03:00,5,100.375,100.415,100.355,100.395,343
20170601|2017-04-05 03:30,5,100.395,100.395,100.325,100.385,650
20170601|2017-04-05 04:00,5,100.385,100.47,100.38,100.445,519
20170601|2017-04-05 04:30,5,100.45,100.46,100.42,100.425,155
20170601|2017-04-05 05:00,5,100.425,100.44,100.415,100.42,120
20170601|2017-04-05 05:30,5,100.415,100.435,100.405,100.415,81
20170601|2017-04-05 06:00,5,100.415,100.445,100.41,100.415,168
20170601|2017-04-05 06:30,5,100.405,100.415,100.31,100.34,2408
20170601|2017-04-05 07:00,5,100.34,100.55,100.33,100.46,2054
20170601|2017-04-05 07:30,5,100.45,100.5,100.405,100.47,760
20170601|2017-04-05 08:00,5,100.465,100.54,100.445,100.54,507
20170601|2017-04-05 08:30,5,100.54,100.56,100.505,100.52,996
20170601|2017-04-05 09:00,5,100.515,100.535,100.4,100.465,1271
20170601|2017-04-05 09:30,5,100.475,100.525,100.46,100.5,865
20170601|2017-04-05 10:00,5,100.505,100.51,100.45,100.505,417
20170601|2017-04-05 10:30,5,100.505,100.585,100.505,100.515,475
20170601|2017-04-05 11:00,5,100.525,100.58,100.525,100.575,188
20170601|2017-04-05 11:30,5,100.57,100.64,100.565,100.63,737
20170601|2017-04-05 12:00,5,100.635,100.65,100.6,100.645,263
20170601|2017-04-05 12:30,5,100.64,100.645,100.605,100.625,470
20170601|2017-04-05 13:00,5,100.63,100.99,100.51,100.575,5009
20170601|2017-04-05 13:30,5,100.575,100.575,100.425,100.44,2262
20170601|2017-04-05 14:00,5,100.44,100.45,100.35,100.35,1044
20170601|2017-04-05 14:30,5,100.355,100.39,100.335,100.355,1329
20170601|2017-04-05 15:00,5,100.355,100.39,100.325,100.39,557
20170601|2017-04-05 15:30,5,100.39,100.475,100.385,100.445,181
20170601|2017-04-05 19:00,6,100.37,100.38,100.285,100.3,799
20170601|2017-04-05 19:30,6,100.3,100.355,100.285,100.345,306
20170601|2017-04-05 20:00,6,100.345,100.38,100.32,100.325,202
20170601|2017-04-05 20:30,6,100.32,100.375,100.32,100.355,169
20170601|2017-04-05 21:00,6,100.36,100.385,100.335,100.35,184
20170601|2017-04-05 21:30,6,100.35,100.375,100.325,100.375,249
20170601|2017-04-05 22:00,6,100.38,100.41,100.375,100.38,185
20170601|2017-04-05 22:30,6,100.375,100.38,100.365,100.365,46
20170601|2017-04-05 23:00,6,100.385,100.4,100.38,100.38,46
20170601|2017-04-05 23:30,6,100.39,100.39,100.37,100.37,44
20170601|2017-04-06 00:00,6,100.365,100.39,100.36,100.38,46
20170601|2017-04-06 00:30,6,100.38,100.38,100.355,100.37,115
20170601|2017-04-06 01:00,6,100.37,100.39,100.34,100.375,459
20170601|2017-04-06 01:30,6,100.38,100.395,100.335,100.36,236
20170601|2017-04-06 02:00,6,100.36,100.65,100.335,100.58,2825
20170601|2017-04-06 02:30,6,100.58,100.61,100.56,100.565,973
20170601|2017-04-06 03:00,6,100.565,100.6,100.545,100.565,408
20170601|2017-04-06 03:30,6,100.565,100.58,100.535,100.54,376
20170601|2017-04-06 04:00,6,100.55,100.565,100.465,100.48,666
20170601|2017-04-06 04:30,6,100.475,100.485,100.455,100.465,199
20170601|2017-04-06 05:00,6,100.47,100.495,100.465,100.475,168
20170601|2017-04-06 05:30,6,100.48,100.525,100.46,100.515,397
20170601|2017-04-06 06:00,6,100.515,100.515,100.475,100.5,260
20170601|2017-04-06 06:30,6,100.49,100.585,100.44,100.54,974
20170601|2017-04-06 07:00,6,100.54,100.555,100.465,100.555,432
20170601|2017-04-06 07:30,6,100.555,100.58,100.495,100.51,396
20170601|2017-04-06 08:00,6,100.515,100.545,100.5,100.505,299
20170601|2017-04-06 08:30,6,100.505,100.555,100.505,100.555,459
20170601|2017-04-06 09:00,6,100.55,100.55,100.465,100.48,529
20170601|2017-04-06 09:30,6,100.485,100.52,100.44,100.5,467
20170601|2017-04-06 10:00,6,100.5,100.585,100.5,100.55,630
20170601|2017-04-06 10:30,6,100.555,100.61,100.555,100.575,457
20170601|2017-04-06 11:00,6,100.57,100.59,100.53,100.55,187
20170601|2017-04-06 11:30,6,100.545,100.585,100.54,100.575,146
20170601|2017-04-06 12:00,6,100.57,100.67,100.525,100.66,2109
20170601|2017-04-06 12:30,6,100.665,100.67,100.61,100.61,233
20170601|2017-04-06 13:00,6,100.61,100.64,100.6,100.63,196
20170601|2017-04-06 13:30,6,100.625,100.63,100.555,100.57,437
20170601|2017-04-06 14:00,6,100.58,100.6,100.57,100.59,224
20170601|2017-04-06 14:30,6,100.59,100.635,100.59,100.635,360
20170601|2017-04-06 15:00,6,100.64,100.645,100.615,100.615,137
20170601|2017-04-06 15:30,6,100.615,100.63,100.615,100.62,46
20170601|2017-04-06 19:00,7,100.645,100.66,100.62,100.63,140
20170601|2017-04-06 19:30,7,100.615,100.645,100.615,100.645,111
20170601|2017-04-06 20:00,7,100.645,100.695,100.53,100.54,1193
20170601|2017-04-06 20:30,7,100.54,100.57,100.495,100.495,734
20170601|2017-04-06 21:00,7,100.495,100.555,100.44,100.535,792
20170601|2017-04-06 21:30,7,100.535,100.57,100.525,100.555,292
20170601|2017-04-06 22:00,7,100.565,100.6,100.555,100.56,208
20170601|2017-04-06 22:30,7,100.565,100.6,100.55,100.59,94
20170601|2017-04-06 23:00,7,100.595,100.61,100.565,100.575,79
20170601|2017-04-06 23:30,7,100.57,100.595,100.565,100.565,36
20170601|2017-04-07 00:00,7,100.56,100.61,100.55,100.605,116
20170601|2017-04-07 00:30,7,100.605,100.61,100.515,100.515,181
20170601|2017-04-07 01:00,7,100.52,100.59,100.51,100.575,496
20170601|2017-04-07 01:30,7,100.57,100.59,100.555,100.555,350
20170601|2017-04-07 02:00,7,100.565,100.645,100.56,100.63,520
20170601|2017-04-07 02:30,7,100.63,100.675,100.61,100.64,330
20170601|2017-04-07 03:00,7,100.64,100.64,100.605,100.635,200
20170601|2017-04-07 03:30,7,100.635,100.71,100.635,100.695,697
20170601|2017-04-07 04:00,7,100.695,100.705,100.675,100.68,157
20170601|2017-04-07 04:30,7,100.68,100.7,100.645,100.66,273
20170601|2017-04-07 05:00,7,100.655,100.7,100.655,100.69,173
20170601|2017-04-07 05:30,7,100.69,100.735,100.69,100.72,231
20170601|2017-04-07 06:00,7,100.725,100.77,100.725,100.75,399
20170601|2017-04-07 06:30,7,100.75,100.78,100.72,100.78,386
20170601|2017-04-07 07:00,7,100.78,100.79,100.675,100.72,1126
20170601|2017-04-07 07:30,7,100.69,100.845,100.4,100.765,2325
20170601|2017-04-07 08:00,7,100.765,100.855,100.76,100.82,2294
20170601|2017-04-07 08:30,7,100.82,100.84,100.72,100.74,2514
20170601|2017-04-07 09:00,7,100.745,100.81,100.705,100.75,953
20170601|2017-04-07 09:30,7,100.745,100.865,100.74,100.815,1265
20170601|2017-04-07 10:00,7,100.82,100.865,100.785,100.82,742
20170601|2017-04-07 10:30,7,100.82,100.855,100.81,100.835,461
20170601|2017-04-07 11:00,7,100.845,100.855,100.805,100.85,313
20170601|2017-04-07 11:30,7,100.855,101.03,100.85,101.015,2176
20170601|2017-04-07 12:00,7,101.015,101.1,101,101.06,1869
20170601|2017-04-07 12:30,7,101.065,101.18,101.055,101.15,1882
20170601|2017-04-07 13:00,7,101.155,101.185,101.135,101.135,1040
20170601|2017-04-07 13:30,7,101.135,101.155,101.1,101.11,1477
20170601|2017-04-07 14:00,7,101.11,101.125,101.08,101.09,636
20170601|2017-04-07 14:30,7,101.1,101.11,101.065,101.095,586
20170601|2017-04-07 15:00,7,101.095,101.095,101,101.045,353
20170601|2017-04-07 15:30,7,101.055,101.115,101.03,101.115,214
20170601|2017-04-09 17:00,10,101.12,101.165,101.09,101.15,185
20170601|2017-04-09 17:30,10,101.15,101.18,101.15,101.18,46
20170601|2017-04-09 18:00,10,101.2,101.215,101.155,101.165,256
20170601|2017-04-09 18:30,10,101.175,101.175,101.145,101.16,115
20170601|2017-04-09 19:00,10,101.165,101.2,101.165,101.17,90
20170601|2017-04-09 19:30,10,101.175,101.21,101.16,101.2,136
20170601|2017-04-09 20:00,10,101.2,101.22,101.165,101.185,318
20170601|2017-04-09 20:30,10,101.19,101.195,101.145,101.195,110
20170601|2017-04-09 21:00,10,101.2,101.265,101.2,101.22,371
20170601|2017-04-09 21:30,10,101.21,101.23,101.21,101.21,101
20170601|2017-04-09 22:00,10,101.21,101.215,101.19,101.19,45
20170601|2017-04-09 22:30,10,101.2,101.205,101.165,101.175,152
20170601|2017-04-09 23:00,10,101.17,101.185,101.165,101.18,92
20170601|2017-04-09 23:30,10,101.155,101.16,101.135,101.145,145
20170601|2017-04-10 00:00,10,101.145,101.16,101.115,101.13,82
20170601|2017-04-10 00:30,10,101.115,101.12,101.085,101.095,181
20170601|2017-04-10 01:00,10,101.1,101.125,101.08,101.11,322
20170601|2017-04-10 01:30,10,101.125,101.14,101.115,101.12,314
20170601|2017-04-10 02:00,10,101.12,101.15,101.105,101.14,445
20170601|2017-04-10 02:30,10,101.135,101.14,101.1,101.105,227
20170601|2017-04-10 03:00,10,101.105,101.15,101.085,101.15,234
20170601|2017-04-10 03:30,10,101.145,101.165,101.1,101.105,226
20170601|2017-04-10 04:00,10,101.1,101.125,101.08,101.1,332
20170601|2017-04-10 04:30,10,101.115,101.15,101.105,101.125,358
20170601|2017-04-10 05:00,10,101.125,101.17,101.125,101.15,501
20170601|2017-04-10 05:30,10,101.14,101.15,101.125,101.135,74
20170601|2017-04-10 06:00,10,101.135,101.185,101.13,101.18,283
20170601|2017-04-10 06:30,10,101.185,101.2,101.105,101.16,569
20170601|2017-04-10 07:00,10,101.16,101.19,101.13,101.185,819
20170601|2017-04-10 07:30,10,101.19,101.19,101.08,101.125,2006
20170601|2017-04-10 08:00,10,101.12,101.12,101.025,101.05,1933
20170601|2017-04-10 08:30,10,101.045,101.06,100.975,100.975,1266
20170601|2017-04-10 09:00,10,100.97,101.015,100.95,101.005,1391
20170601|2017-04-10 09:30,10,101,101.03,100.92,100.95,809
20170601|2017-04-10 10:00,10,100.95,100.97,100.915,100.92,661
20170601|2017-04-10 10:30,10,100.925,100.93,100.885,100.895,991
20170601|2017-04-10 11:00,10,100.895,100.92,100.87,100.915,1015
20170601|2017-04-10 11:30,10,100.92,100.93,100.9,100.915,751
20170601|2017-04-10 12:00,10,100.92,100.945,100.91,100.93,496
20170601|2017-04-10 12:30,10,100.93,100.95,100.92,100.925,479
20170601|2017-04-10 13:00,10,100.925,100.93,100.875,100.88,941
20170601|2017-04-10 13:30,10,100.885,100.96,100.875,100.955,511
20170601|2017-04-10 14:00,10,100.955,100.985,100.945,100.97,491
20170601|2017-04-10 14:30,10,100.975,100.975,100.945,100.97,228
20170601|2017-04-10 15:00,10,100.97,101.03,100.965,100.98,199
20170601|2017-04-10 15:30,10,100.98,100.98,100.935,100.96,256
20170601|2017-04-10 19:00,11,100.9,100.905,100.855,100.89,264
20170601|2017-04-10 19:30,11,100.9,100.955,100.89,100.945,125
20170601|2017-04-10 20:00,11,100.94,100.97,100.93,100.94,104
20170601|2017-04-10 20:30,11,100.94,100.975,100.935,100.97,95
20170601|2017-04-10 21:00,11,100.97,100.985,100.955,100.985,102
20170601|2017-04-10 21:30,11,100.99,101.005,100.965,100.97,126
20170601|2017-04-10 22:00,11,100.96,100.965,100.935,100.935,51
20170601|2017-04-10 22:30,11,100.94,100.965,100.935,100.965,43
20170601|2017-04-10 23:00,11,100.98,100.99,100.95,100.96,71
20170601|2017-04-10 23:30,11,100.955,100.955,100.935,100.94,43
20170601|2017-04-11 00:00,11,100.95,100.975,100.945,100.975,20
20170601|2017-04-11 00:30,11,100.975,100.975,100.95,100.965,65
20170601|2017-04-11 01:00,11,100.975,101,100.92,100.96,275
20170601|2017-04-11 01:30,11,100.96,100.98,100.925,100.925,247
20170601|2017-04-11 02:00,11,100.93,101.005,100.925,100.96,443
20170601|2017-04-11 02:30,11,100.96,100.97,100.9,100.935,338
20170601|2017-04-11 03:00,11,100.935,100.94,100.89,100.89,890
20170601|2017-04-11 03:30,11,100.885,100.905,100.83,100.865,610
20170601|2017-04-11 04:00,11,100.87,100.9,100.83,100.835,255
20170601|2017-04-11 04:30,11,100.84,100.855,100.83,100.835,114
20170601|2017-04-11 05:00,11,100.84,100.85,100.745,100.765,492
20170601|2017-04-11 05:30,11,100.765,100.795,100.75,100.795,211
20170601|2017-04-11 06:00,11,100.795,100.81,100.78,100.8,274
20170601|2017-04-11 06:30,11,100.8,100.805,100.74,100.74,310
20170601|2017-04-11 07:00,11,100.745,100.75,100.72,100.72,741
20170601|2017-04-11 07:30,11,100.72,100.77,100.695,100.75,1618
20170601|2017-04-11 08:00,11,100.745,100.75,100.7,100.73,404
20170601|2017-04-11 08:30,11,100.73,100.765,100.715,100.745,871
20170601|2017-04-11 09:00,11,100.745,100.745,100.68,100.69,821
20170601|2017-04-11 09:30,11,100.7,100.7,100.515,100.53,4677
20170601|2017-04-11 10:00,11,100.53,100.58,100.51,100.555,2450
20170601|2017-04-11 10:30,11,100.555,100.605,100.54,100.605,848
20170601|2017-04-11 11:00,11,100.605,100.65,100.595,100.625,990
20170601|2017-04-11 11:30,11,100.625,100.645,100.595,100.615,896
20170601|2017-04-11 12:00,11,100.615,100.695,100.61,100.675,1489
20170601|2017-04-11 12:30,11,100.68,100.685,100.625,100.645,637
20170601|2017-04-11 13:00,11,100.65,100.66,100.605,100.615,359
20170601|2017-04-11 13:30,11,100.615,100.64,100.615,100.615,447
20170601|2017-04-11 14:00,11,100.62,100.64,100.62,100.64,225
20170601|2017-04-11 14:30,11,100.64,100.655,100.635,100.645,210
20170601|2017-04-11 15:00,11,100.645,100.655,100.615,100.62,521
20170601|2017-04-11 15:30,11,100.625,100.645,100.605,100.645,431
20170601|2017-04-11 19:00,12,100.595,100.655,100.595,100.64,95
20170601|2017-04-11 19:30,12,100.65,100.66,100.575,100.6,231
20170601|2017-04-11 20:00,12,100.6,100.62,100.565,100.57,155
20170601|2017-04-11 20:30,12,100.585,100.62,100.57,100.605,33
20170601|2017-04-11 21:00,12,100.595,100.64,100.595,100.63,93
20170601|2017-04-11 21:30,12,100.635,100.69,100.63,100.66,207
20170601|2017-04-11 22:00,12,100.665,100.69,100.66,100.675,84
20170601|2017-04-11 22:30,12,100.67,100.67,100.645,100.645,19
20170601|2017-04-11 23:00,12,100.65,100.655,100.635,100.645,22
20170601|2017-04-11 23:30,12,100.64,100.645,100.625,100.635,33
20170601|2017-04-12 00:00,12,100.625,100.625,100.615,100.62,15
20170601|2017-04-12 00:30,12,100.625,100.63,100.595,100.595,115
20170601|2017-04-12 01:00,12,100.605,100.62,100.56,100.585,264
20170601|2017-04-12 01:30,12,100.575,100.58,100.545,100.575,125
20170601|2017-04-12 02:00,12,100.57,100.6,100.545,100.56,235
20170601|2017-04-12 02:30,12,100.56,100.57,100.53,100.54,132
20170601|2017-04-12 03:00,12,100.545,100.58,100.54,100.56,191
20170601|2017-04-12 03:30,12,100.56,100.565,100.535,100.55,213
20170601|2017-04-12 04:00,12,100.535,100.59,100.505,100.59,196
20170601|2017-04-12 04:30,12,100.585,100.635,100.575,100.63,403
20170601|2017-04-12 05:00,12,100.625,100.67,100.625,100.655,128
20170601|2017-04-12 05:30,12,100.65,100.67,100.635,100.635,85
20170601|2017-04-12 06:00,12,100.64,100.675,100.62,100.65,151
20170601|2017-04-12 06:30,12,100.655,100.675,100.635,100.64,167
20170601|2017-04-12 07:00,12,100.635,100.66,100.59,100.645,670
20170601|2017-04-12 07:30,12,100.655,100.66,100.62,100.635,538
20170601|2017-04-12 08:00,12,100.63,100.63,100.595,100.61,362
20170601|2017-04-12 08:30,12,100.6,100.615,100.57,100.59,689
20170601|2017-04-12 09:00,12,100.59,100.59,100.49,100.515,1198
20170601|2017-04-12 09:30,12,100.52,100.525,100.455,100.475,704
20170601|2017-04-12 10:00,12,100.465,100.53,100.45,100.51,939
20170601|2017-04-12 10:30,12,100.505,100.56,100.45,100.56,652
20170601|2017-04-12 11:00,12,100.56,100.635,100.545,100.62,281
20170601|2017-04-12 11:30,12,100.625,100.625,100.59,100.62,230
20170601|2017-04-12 12:00,12,100.63,100.66,100.605,100.645,356
20170601|2017-04-12 12:30,12,100.645,100.76,100.645,100.72,961
20170601|2017-04-12 13:00,12,100.72,100.725,100.65,100.665,239
20170601|2017-04-12 13:30,12,100.665,100.72,100.65,100.71,548
20170601|2017-04-12 14:00,12,100.71,100.71,100.17,100.28,5906
20170601|2017-04-12 14:30,12,100.28,100.34,100.065,100.165,2922
20170601|2017-04-12 15:00,12,100.165,100.17,100.065,100.095,812
20170601|2017-04-12 15:30,12,100.085,100.11,100.01,100.065,844
20170601|2017-04-12 19:00,13,100.03,100.085,100.015,100.07,533
20170601|2017-04-12 19:30,13,100.06,100.1,100.03,100.05,589
20170601|2017-04-12 20:00,13,100.04,100.065,100.01,100.04,182
20170601|2017-04-12 20:30,13,100.035,100.075,99.965,99.985,669
20170601|2017-04-12 21:00,13,99.985,100.01,99.965,99.98,248
20170601|2017-04-12 21:30,13,99.97,99.985,99.93,99.97,417
20170601|2017-04-12 22:00,13,99.97,100,99.965,99.995,56
20170601|2017-04-12 22:30,13,99.995,100,99.95,99.965,562
20170601|2017-04-12 23:00,13,99.965,99.99,99.965,99.975,85
20170601|2017-04-12 23:30,13,99.975,99.985,99.955,99.96,84
20170601|2017-04-13 00:00,13,99.96,99.99,99.96,99.985,27
20170601|2017-04-13 00:30,13,100.005,100.065,100.005,100.015,161
20170601|2017-04-13 01:00,13,100.005,100.03,99.955,100.03,1086
20170601|2017-04-13 01:30,13,100.025,100.165,100.01,100.165,835
20170601|2017-04-13 02:00,13,100.16,100.165,100.095,100.115,427
20170601|2017-04-13 02:30,13,100.105,100.18,100.105,100.17,236
20170601|2017-04-13 03:00,13,100.16,100.165,100.12,100.15,425
20170601|2017-04-13 03:30,13,100.16,100.23,100.16,100.2,327
20170601|2017-04-13 04:00,13,100.2,100.2,100.165,100.195,312
20170601|2017-04-13 04:30,13,100.19,100.23,100.185,100.205,750
20170601|2017-04-13 05:00,13,100.195,100.22,100.185,100.21,308
20170601|2017-04-13 05:30,13,100.205,100.265,100.195,100.23,497
20170601|2017-04-13 06:00,13,100.235,100.265,100.225,100.255,458
20170601|2017-04-13 06:30,13,100.25,100.36,100.25,100.35,992
20170601|2017-04-13 07:00,13,100.345,100.345,100.295,100.315,735
20170601|2017-04-13 07:30,13,100.305,100.365,100.29,100.325,716
20170601|2017-04-13 08:00,13,100.325,100.335,100.275,100.315,568
20170601|2017-04-13 08:30,13,100.31,100.485,100.305,100.425,2354
20170601|2017-04-13 09:00,13,100.425,100.5,100.405,100.41,1007
20170601|2017-04-13 09:30,13,100.41,100.415,100.345,100.4,762
20170601|2017-04-13 10:00,13,100.395,100.41,100.34,100.35,688
20170601|2017-04-13 10:30,13,100.35,100.38,100.325,100.36,409
20170601|2017-04-13 11:00,13,100.36,100.38,100.345,100.37,366
20170601|2017-04-13 11:30,13,100.37,100.415,100.35,100.405,742
20170601|2017-04-13 12:00,13,100.41,100.45,100.365,100.44,823
20170601|2017-04-13 12:30,13,100.445,100.46,100.42,100.445,383
20170601|2017-04-13 13:00,13,100.445,100.47,100.445,100.45,430
20170601|2017-04-13 13:30,13,100.455,100.465,100.445,100.465,1170
20170601|2017-04-13 14:00,13,100.47,100.5,100.455,100.48,502
20170601|2017-04-13 14:30,13,100.475,100.475,100.44,100.455,500
20170601|2017-04-13 15:00,13,100.455,100.5,100.455,100.49,147
20170601|2017-04-13 15:30,13,100.495,100.5,100.485,100.5,150
20170601|2017-04-16 17:00,17,100.405,100.455,100.405,100.425,59
20170601|2017-04-16 17:30,17,100.415,100.465,100.415,100.435,24
20170601|2017-04-16 18:00,17,100.435,100.435,100.41,100.415,27
20170601|2017-04-16 18:30,17,100.4,100.4,100.35,100.37,77
20170601|2017-04-16 19:00,17,100.375,100.375,100.325,100.34,287
20170601|2017-04-16 19:30,17,100.335,100.335,100.275,100.29,298
20170601|2017-04-16 20:00,17,100.29,100.31,100.28,100.295,82
20170601|2017-04-16 20:30,17,100.3,100.31,100.27,100.285,53
20170601|2017-04-16 21:00,17,100.285,100.285,100.24,100.27,110
20170601|2017-04-16 21:30,17,100.275,100.285,100.26,100.27,28
20170601|2017-04-16 22:00,17,100.28,100.285,100.275,100.285,27
20170601|2017-04-16 22:30,17,100.29,100.325,100.29,100.315,48
20170601|2017-04-16 23:00,17,100.315,100.315,100.305,100.305,24
20170601|2017-04-16 23:30,17,100.31,100.315,100.305,100.305,34
20170601|2017-04-17 00:00,17,100.3,100.31,100.3,100.31,29
20170601|2017-04-17 00:30,17,100.31,100.345,100.305,100.335,86
20170601|2017-04-17 01:00,17,100.33,100.35,100.305,100.32,244
20170601|2017-04-17 01:30,17,100.315,100.315,100.26,100.26,37
20170601|2017-04-17 02:00,17,100.275,100.285,100.095,100.165,455
20170601|2017-04-17 02:30,17,100.16,100.2,100.16,100.19,94
20170601|2017-04-17 03:00,17,100.195,100.265,100.17,100.235,317
20170601|2017-04-17 03:30,17,100.235,100.27,100.215,100.26,153
20170601|2017-04-17 04:00,17,100.26,100.28,100.23,100.28,115
20170601|2017-04-17 04:30,17,100.28,100.28,100.245,100.25,108
20170601|2017-04-17 05:00,17,100.24,100.25,100.23,100.25,57
20170601|2017-04-17 05:30,17,100.25,100.25,100.205,100.21,126
20170601|2017-04-17 06:00,17,100.215,100.215,100.17,100.185,359
20170601|2017-04-17 06:30,17,100.18,100.2,100.145,100.165,411
20170601|2017-04-17 07:00,17,100.165,100.165,100.1,100.125,861
20170601|2017-04-17 07:30,17,100.12,100.16,100.105,100.14,667
20170601|2017-04-17 08:00,17,100.145,100.155,100.125,100.135,255
20170601|2017-04-17 08:30,17,100.13,100.13,100.03,100.055,1163
20170601|2017-04-17 09:00,17,100.055,100.06,99.98,100.01,1089
20170601|2017-04-17 09:30,17,100.01,100.025,99.945,99.955,1059
20170601|2017-04-17 10:00,17,99.955,100.015,99.91,100.015,1264
20170601|2017-04-17 10:30,17,100.015,100.035,99.99,100.005,429
20170601|2017-04-17 11:00,17,100.01,100.065,100.01,100.04,274
20170601|2017-04-17 11:30,17,100.04,100.075,100.035,100.055,281
20170601|2017-04-17 12:00,17,100.055,100.075,100.045,100.07,167
20170601|2017-04-17 12:30,17,100.07,100.07,100.04,100.05,312
20170601|2017-04-17 13:00,17,100.05,100.095,100.035,100.09,356
20170601|2017-04-17 13:30,17,100.09,100.205,100.09,100.195,1024
20170601|2017-04-17 14:00,17,100.195,100.29,100.195,100.255,1121
20170601|2017-04-17 14:30,17,100.26,100.265,100.21,100.235,657
20170601|2017-04-17 15:00,17,100.235,100.245,100.2,100.2,139
20170601|2017-04-17 15:30,17,100.2,100.22,100.19,100.19,57
20170601|2017-04-17 19:00,18,100.24,100.31,100.24,100.275,461
20170601|2017-04-17 19:30,18,100.275,100.285,100.24,100.24,168
20170601|2017-04-17 20:00,18,100.235,100.25,100.215,100.235,140
20170601|2017-04-17 20:30,18,100.245,100.265,100.185,100.185,180
20170601|2017-04-17 21:00,18,100.19,100.22,100.17,100.2,193
20170601|2017-04-17 21:30,18,100.2,100.21,100.165,100.18,60
20170601|2017-04-17 22:00,18,100.185,100.205,100.175,100.205,47
20170601|2017-04-17 22:30,18,100.195,100.205,100.175,100.2,45
20170601|2017-04-17 23:00,18,100.195,100.205,100.195,100.205,12
20170601|2017-04-17 23:30,18,100.2,100.24,100.195,100.24,43
20170601|2017-04-18 00:00,18,100.24,100.255,100.23,100.25,69
20170601|2017-04-18 00:30,18,100.25,100.255,100.19,100.205,193
20170601|2017-04-18 01:00,18,100.21,100.235,100.175,100.19,394
20170601|2017-04-18 01:30,18,100.205,100.255,100.18,100.19,232
20170601|2017-04-18 02:00,18,100.195,100.225,100.17,100.19,277
20170601|2017-04-18 02:30,18,100.195,100.195,100.11,100.16,376
20170601|2017-04-18 03:00,18,100.165,100.205,100.155,100.185,184
20170601|2017-04-18 03:30,18,100.185,100.19,100.155,100.17,175
20170601|2017-04-18 04:00,18,100.165,100.26,100.15,100.19,315
20170601|2017-04-18 04:30,18,100.195,100.195,100.15,100.15,246
20170601|2017-04-18 05:00,18,100.155,100.195,100.105,100.185,369
20170601|2017-04-18 05:30,18,100.175,100.195,100.01,100.03,634
20170601|2017-04-18 06:00,18,100.03,100.03,99.93,99.93,1974
20170601|2017-04-18 06:30,18,99.925,99.945,99.87,99.915,1114
20170601|2017-04-18 07:00,18,99.915,99.93,99.825,99.885,739
20170601|2017-04-18 07:30,18,99.845,99.87,99.725,99.75,1641
20170601|2017-04-18 08:00,18,99.75,99.805,99.735,99.75,1017
20170601|2017-04-18 08:30,18,99.75,99.84,99.74,99.84,1655
20170601|2017-04-18 09:00,18,99.84,99.84,99.705,99.725,1313
20170601|2017-04-18 09:30,18,99.73,99.77,99.695,99.71,1009
20170601|2017-04-18 10:00,18,99.71,99.75,99.67,99.72,1068
20170601|2017-04-18 10:30,18,99.725,99.725,99.63,99.64,854
20170601|2017-04-18 11:00,18,99.635,99.705,99.63,99.7,692
20170601|2017-04-18 11:30,18,99.695,99.705,99.64,99.64,675
20170601|2017-04-18 12:00,18,99.645,99.675,99.62,99.65,508
20170601|2017-04-18 12:30,18,99.655,99.655,99.39,99.485,4259
20170601|2017-04-18 13:00,18,99.49,99.535,99.44,99.455,481
20170601|2017-04-18 13:30,18,99.45,99.45,99.4,99.405,885
20170601|2017-04-18 14:00,18,99.405,99.43,99.365,99.425,717
20170601|2017-04-18 14:30,18,99.425,99.45,99.385,99.39,851
20170601|2017-04-18 15:00,18,99.39,99.425,99.385,99.4,117
20170601|2017-04-18 15:30,18,99.4,99.425,99.39,99.39,115
20170601|2017-04-18 19:00,19,99.455,99.46,99.415,99.42,209
20170601|2017-04-18 19:30,19,99.42,99.47,99.42,99.46,517
20170601|2017-04-18 20:00,19,99.46,99.465,99.445,99.46,200
20170601|2017-04-18 20:30,19,99.46,99.495,99.45,99.495,143
20170601|2017-04-18 21:00,19,99.49,99.52,99.48,99.52,74
20170601|2017-04-18 21:30,19,99.52,99.535,99.5,99.51,125
20170601|2017-04-18 22:00,19,99.505,99.53,99.505,99.53,64
20170601|2017-04-18 22:30,19,99.525,99.525,99.51,99.52,40
20170601|2017-04-18 23:00,19,99.53,99.53,99.51,99.525,42
20170601|2017-04-18 23:30,19,99.53,99.54,99.525,99.53,17
20170601|2017-04-19 00:00,19,99.53,99.53,99.5,99.51,91
20170601|2017-04-19 00:30,19,99.515,99.56,99.505,99.53,113
20170601|2017-04-19 01:00,19,99.53,99.605,99.525,99.545,292
20170601|2017-04-19 01:30,19,99.55,99.55,99.495,99.52,346
20170601|2017-04-19 02:00,19,99.52,99.55,99.45,99.525,772
20170601|2017-04-19 02:30,19,99.525,99.54,99.45,99.495,284
20170601|2017-04-19 03:00,19,99.495,99.615,99.495,99.605,576
20170601|2017-04-19 03:30,19,99.605,99.605,99.555,99.595,294
20170601|2017-04-19 04:00,19,99.595,99.655,99.585,99.62,432
20170601|2017-04-19 04:30,19,99.625,99.63,99.56,99.575,524
20170601|2017-04-19 05:00,19,99.57,99.58,99.52,99.545,413
20170601|2017-04-19 05:30,19,99.54,99.55,99.505,99.52,175
20170601|2017-04-19 06:00,19,99.52,99.545,99.495,99.54,289
20170601|2017-04-19 06:30,19,99.535,99.595,99.515,99.59,194
20170601|2017-04-19 07:00,19,99.585,99.585,99.53,99.56,984
20170601|2017-04-19 07:30,19,99.565,99.585,99.52,99.58,537
20170601|2017-04-19 08:00,19,99.575,99.605,99.565,99.6,384
20170601|2017-04-19 08:30,19,99.6,99.73,99.595,99.72,2043
20170601|2017-04-19 09:00,19,99.715,99.73,99.665,99.685,1278
20170601|2017-04-19 09:30,19,99.69,99.7,99.605,99.66,708
20170601|2017-04-19 10:00,19,99.645,99.71,99.62,99.685,736
20170601|2017-04-19 10:30,19,99.685,99.785,99.675,99.745,1400
20170601|2017-04-19 11:00,19,99.745,99.77,99.67,99.7,660
20170601|2017-04-19 11:30,19,99.695,99.71,99.655,99.7,372
20170601|2017-04-19 12:00,19,99.695,99.715,99.675,99.71,222
20170601|2017-04-19 12:30,19,99.715,99.715,99.68,99.7,375
20170601|2017-04-19 13:00,19,99.7,99.705,99.62,99.635,536
20170601|2017-04-19 13:30,19,99.635,99.665,99.625,99.64,603
20170601|2017-04-19 14:00,19,99.635,99.71,99.63,99.71,288
20170601|2017-04-19 14:30,19,99.705,99.72,99.665,99.665,231
20170601|2017-04-19 15:00,19,99.675,99.7,99.665,99.665,63
20170601|2017-04-19 15:30,19,99.68,99.74,99.675,99.73,123
20170601|2017-04-19 19:00,20,99.7,99.71,99.675,99.69,92
20170601|2017-04-19 19:30,20,99.695,99.71,99.68,99.7,86
20170601|2017-04-19 20:00,20,99.7,99.71,99.7,99.71,27
20170601|2017-04-19 20:30,20,99.7,99.755,99.7,99.755,92
20170601|2017-04-19 21:00,20,99.76,99.76,99.725,99.74,22
20170601|2017-04-19 21:30,20,99.725,99.725,99.7,99.7,31
20170601|2017-04-19 22:00,20,99.7,99.715,99.7,99.71,31
20170601|2017-04-19 22:30,20,99.71,99.71,99.655,99.665,55
20170601|2017-04-19 23:00,20,99.67,99.675,99.665,99.675,38
20170601|2017-04-19 23:30,20,99.67,99.67,99.605,99.61,69
20170601|2017-04-20 00:00,20,99.61,99.625,99.605,99.61,72
20170601|2017-04-20 00:30,20,99.61,99.625,99.59,99.595,137
20170601|2017-04-20 01:00,20,99.6,99.6,99.57,99.59,219
20170601|2017-04-20 01:30,20,99.585,99.615,99.43,99.475,1051
20170601|2017-04-20 02:00,20,99.48,99.52,99.455,99.51,519
20170601|2017-04-20 02:30,20,99.515,99.54,99.475,99.48,369
20170601|2017-04-20 03:00,20,99.48,99.48,99.39,99.395,723
20170601|2017-04-20 03:30,20,99.395,99.4,99.305,99.345,606
20170601|2017-04-20 04:00,20,99.345,99.375,99.315,99.33,256
20170601|2017-04-20 04:30,20,99.325,99.39,99.29,99.38,393
20170601|2017-04-20 05:00,20,99.39,99.46,99.38,99.43,323
20170601|2017-04-20 05:30,20,99.435,99.48,99.43,99.47,277
20170601|2017-04-20 06:00,20,99.465,99.55,99.465,99.55,514
20170601|2017-04-20 06:30,20,99.555,99.555,99.505,99.535,358
20170601|2017-04-20 07:00,20,99.53,99.56,99.495,99.495,440
20170601|2017-04-20 07:30,20,99.5,99.53,99.47,99.5,602
20170601|2017-04-20 08:00,20,99.505,99.555,99.425,99.43,839
20170601|2017-04-20 08:30,20,99.435,99.46,99.375,99.4,1142
20170601|2017-04-20 09:00,20,99.405,99.51,99.375,99.47,1415
20170601|2017-04-20 09:30,20,99.47,99.475,99.38,99.405,823
20170601|2017-04-20 10:00,20,99.41,99.43,99.365,99.375,767
20170601|2017-04-20 10:30,20,99.375,99.495,99.315,99.48,1384
20170601|2017-04-20 11:00,20,99.48,99.595,99.465,99.535,1111
20170601|2017-04-20 11:30,20,99.535,99.56,99.495,99.545,1210
20170601|2017-04-20 12:00,20,99.55,99.615,99.53,99.565,829
20170601|2017-04-20 12:30,20,99.57,99.75,99.565,99.73,1282
20170601|2017-04-20 13:00,20,99.735,99.735,99.665,99.71,1905
20170601|2017-04-20 13:30,20,99.705,99.725,99.68,99.685,945
20170601|2017-04-20 14:00,20,99.68,99.72,99.635,99.69,491
20170601|2017-04-20 14:30,20,99.695,99.725,99.68,99.71,545
20170601|2017-04-20 15:00,20,99.71,99.715,99.68,99.705,125
20170601|2017-04-20 15:30,20,99.695,99.725,99.695,99.725,61
20170601|2017-04-20 19:00,21,99.75,99.77,99.72,99.72,234
20170601|2017-04-20 19:30,21,99.725,99.735,99.705,99.715,136
20170601|2017-04-20 20:00,21,99.715,99.73,99.7,99.71,261
20170601|2017-04-20 20:30,21,99.705,99.725,99.7,99.72,44
20170601|2017-04-20 21:00,21,99.715,99.745,99.715,99.745,37
20170601|2017-04-20 21:30,21,99.745,99.75,99.735,99.74,92
20170601|2017-04-20 22:00,21,99.745,99.75,99.71,99.72,51
20170601|2017-04-20 22:30,21,99.715,99.735,99.705,99.73,65
20170601|2017-04-20 23:00,21,99.735,99.735,99.725,99.725,18
20170601|2017-04-20 23:30,21,99.73,99.73,99.71,99.725,70
20170601|2017-04-21 00:00,21,99.73,99.735,99.72,99.72,55
20170601|2017-04-21 00:30,21,99.72,99.735,99.695,99.735,106
20170601|2017-04-21 01:00,21,99.73,99.76,99.705,99.76,230
20170601|2017-04-21 01:30,21,99.745,99.745,99.645,99.645,249
20170601|2017-04-21 02:00,21,99.65,99.68,99.56,99.59,715
20170601|2017-04-21 02:30,21,99.595,99.675,99.59,99.64,381
20170601|2017-04-21 03:00,21,99.635,99.685,99.625,99.665,409
20170601|2017-04-21 03:30,21,99.665,99.7,99.64,99.67,394
20170601|2017-04-21 04:00,21,99.675,99.81,99.665,99.76,1348
20170601|2017-04-21 04:30,21,99.765,99.795,99.745,99.77,189
20170601|2017-04-21 05:00,21,99.775,99.88,99.77,99.87,825
20170601|2017-04-21 05:30,21,99.88,99.88,99.79,99.79,356
20170601|2017-04-21 06:00,21,99.79,99.86,99.775,99.785,421
20170601|2017-04-21 06:30,21,99.78,99.87,99.78,99.87,246
20170601|2017-04-21 07:00,21,99.87,99.895,99.79,99.795,1201
20170601|2017-04-21 07:30,21,99.8,99.835,99.78,99.805,906
20170601|2017-04-21 08:00,21,99.805,99.835,99.75,99.815,718
20170601|2017-04-21 08:30,21,99.815,99.845,99.77,99.825,912
20170601|2017-04-21 09:00,21,99.825,99.9,99.805,99.81,1453
20170601|2017-04-21 09:30,21,99.81,99.93,99.8,99.925,1313
20170601|2017-04-21 10:00,21,99.92,99.925,99.84,99.85,1018
20170601|2017-04-21 10:30,21,99.845,99.915,99.825,99.86,671
20170601|2017-04-21 11:00,21,99.865,99.89,99.84,99.87,743
20170601|2017-04-21 11:30,21,99.87,99.935,99.85,99.865,501
20170601|2017-04-21 12:00,21,99.865,99.87,99.8,99.805,1926
20170601|2017-04-21 12:30,21,99.805,99.89,99.76,99.865,915
20170601|2017-04-21 13:00,21,99.87,99.935,99.855,99.895,894
20170601|2017-04-21 13:30,21,99.895,99.905,99.845,99.875,1246
20170601|2017-04-21 14:00,21,99.885,99.89,99.835,99.87,422
20170601|2017-04-21 14:30,21,99.87,99.88,99.795,99.81,494
20170601|2017-04-21 15:00,21,99.815,99.83,99.78,99.785,178
20170601|2017-04-21 15:30,21,99.785,99.795,99.63,99.675,608
20170601|2017-04-23 17:00,24,99.18,99.18,98.7,98.81,1119
20170601|2017-04-23 17:30,24,98.825,98.92,98.825,98.835,458
20170601|2017-04-23 18:00,24,98.815,98.885,98.78,98.87,224
20170601|2017-04-23 18:30,24,98.88,98.925,98.855,98.875,462
20170601|2017-04-23 19:00,24,98.87,99.055,98.85,99.055,1201
20170601|2017-04-23 19:30,24,99.035,99.065,98.99,99.03,882
20170601|2017-04-23 20:00,24,99.03,99.08,99.01,99.06,1189
20170601|2017-04-23 20:30,24,99.06,99.14,99.06,99.115,885
20170601|2017-04-23 21:00,24,99.115,99.24,99.11,99.21,510
20170601|2017-04-23 21:30,24,99.21,99.23,99.14,99.145,253
20170601|2017-04-23 22:00,24,99.145,99.165,99.05,99.06,242
20170601|2017-04-23 22:30,24,99.055,99.095,99.055,99.09,138
20170601|2017-04-23 23:00,24,99.085,99.105,99.065,99.08,160
20170601|2017-04-23 23:30,24,99.085,99.085,98.985,98.99,381
20170601|2017-04-24 00:00,24,98.995,99.055,98.97,99.055,218
20170601|2017-04-24 00:30,24,99.055,99.09,98.91,98.96,515
20170601|2017-04-24 01:00,24,98.955,99.04,98.945,99.03,907
20170601|2017-04-24 01:30,24,99.04,99.17,99.04,99.11,1161
20170601|2017-04-24 02:00,24,99.115,99.155,99.07,99.085,963
20170601|2017-04-24 02:30,24,99.095,99.105,98.945,99,683
20170601|2017-04-24 03:00,24,98.99,98.995,98.86,98.92,888
20170601|2017-04-24 03:30,24,98.92,99.01,98.91,98.935,1107
20170601|2017-04-24 04:00,24,98.935,98.955,98.81,98.83,529
20170601|2017-04-24 04:30,24,98.835,98.885,98.81,98.88,333
20170601|2017-04-24 05:00,24,98.87,98.91,98.855,98.9,207
20170601|2017-04-24 05:30,24,98.9,98.965,98.89,98.925,340
20170601|2017-04-24 06:00,24,98.92,98.965,98.895,98.965,520
20170601|2017-04-24 06:30,24,98.965,99.045,98.955,99.045,734
20170601|2017-04-24 07:00,24,99.045,99.07,99,99.005,1128
20170601|2017-04-24 07:30,24,99,99,98.905,98.96,1658
20170601|2017-04-24 08:00,24,98.97,98.97,98.88,98.92,844
20170601|2017-04-24 08:30,24,98.925,98.96,98.89,98.945,1256
20170601|2017-04-24 09:00,24,98.945,98.975,98.91,98.975,895
20170601|2017-04-24 09:30,24,98.97,99.005,98.945,98.97,960
20170601|2017-04-24 10:00,24,98.975,98.99,98.92,98.965,709
20170601|2017-04-24 10:30,24,98.965,99.05,98.96,99.045,690
20170601|2017-04-24 11:00,24,99.05,99.075,99.015,99.025,529
20170601|2017-04-24 11:30,24,99.03,99.12,99.01,99.085,1100
20170601|2017-04-24 12:00,24,99.075,99.08,99.035,99.05,308
20170601|2017-04-24 12:30,24,99.055,99.075,99.03,99.045,339
20170601|2017-04-24 13:00,24,99.045,99.06,99.015,99.045,541
20170601|2017-04-24 13:30,24,99.04,99.05,98.965,98.97,708
20170601|2017-04-24 14:00,24,98.975,98.99,98.945,98.96,431
20170601|2017-04-24 14:30,24,98.965,98.965,98.9,98.905,393
20170601|2017-04-24 15:00,24,98.91,98.915,98.885,98.915,237
20170601|2017-04-24 15:30,24,98.915,98.935,98.905,98.935,277
20170601|2017-04-24 19:00,25,98.965,98.965,98.925,98.96,185
20170601|2017-04-24 19:30,25,98.96,99.005,98.955,99.005,115
20170601|2017-04-24 20:00,25,99,99.04,98.985,99.025,289
20170601|2017-04-24 20:30,25,99.03,99.055,98.99,99.045,297
20170601|2017-04-24 21:00,25,99.045,99.1,99.035,99.075,171
20170601|2017-04-24 21:30,25,99.075,99.075,99.04,99.04,86
20170601|2017-04-24 22:00,25,99.04,99.05,99.03,99.03,60
20170601|2017-04-24 22:30,25,99.03,99.04,99.02,99.035,73
20170601|2017-04-24 23:00,25,99.04,99.06,99.025,99.04,46
20170601|2017-04-24 23:30,25,99.035,99.04,99.005,99.015,32
20170601|2017-04-25 00:00,25,99.02,99.02,98.99,98.99,86
20170601|2017-04-25 00:30,25,98.985,99.02,98.965,99.005,263
20170601|2017-04-25 01:00,25,99,99.02,98.965,99.02,412
20170601|2017-04-25 01:30,25,99.01,99.025,98.875,98.9,1040
20170601|2017-04-25 02:00,25,98.9,98.95,98.865,98.885,670
20170601|2017-04-25 02:30,25,98.885,98.905,98.85,98.89,593
20170601|2017-04-25 03:00,25,98.895,98.905,98.875,98.9,364
20170601|2017-04-25 03:30,25,98.9,98.905,98.84,98.86,428
20170601|2017-04-25 04:00,25,98.865,98.87,98.825,98.825,499
20170601|2017-04-25 04:30,25,98.82,98.915,98.81,98.915,313
20170601|2017-04-25 05:00,25,98.91,98.95,98.9,98.93,125
20170601|2017-04-25 05:30,25,98.93,98.97,98.915,98.935,380
20170601|2017-04-25 06:00,25,98.93,98.945,98.915,98.925,122
20170601|2017-04-25 06:30,25,98.93,98.945,98.88,98.88,294
20170601|2017-04-25 07:00,25,98.885,98.905,98.855,98.86,718
20170601|2017-04-25 07:30,25,98.87,98.925,98.85,98.92,526
20170601|2017-04-25 08:00,25,98.925,98.97,98.9,98.96,1071
20170601|2017-04-25 08:30,25,98.955,98.96,98.86,98.87,1552
20170601|2017-04-25 09:00,25,98.86,98.945,98.64,98.69,6208
20170601|2017-04-25 09:30,25,98.695,98.745,98.675,98.71,1346
20170601|2017-04-25 10:00,25,98.71,98.76,98.68,98.69,829
20170601|2017-04-25 10:30,25,98.685,98.705,98.64,98.65,1187
20170601|2017-04-25 11:00,25,98.645,98.67,98.615,98.645,1291
20170601|2017-04-25 11:30,25,98.65,98.655,98.585,98.585,673
20170601|2017-04-25 12:00,25,98.585,98.63,98.565,98.63,729
20170601|2017-04-25 12:30,25,98.625,98.675,98.61,98.665,546
20170601|2017-04-25 13:00,25,98.665,98.72,98.655,98.68,734
20170601|2017-04-25 13:30,25,98.68,98.685,98.63,98.655,708
20170601|2017-04-25 14:00,25,98.665,98.725,98.66,98.72,402
20170601|2017-04-25 14:30,25,98.72,98.735,98.65,98.65,512
20170601|2017-04-25 15:00,25,98.65,98.67,98.65,98.67,241
20170601|2017-04-25 15:30,25,98.67,98.725,98.67,98.705,204
20170601|2017-04-25 19:00,26,98.725,98.725,98.675,98.675,310
20170601|2017-04-25 19:30,26,98.675,98.685,98.64,98.675,352
20170601|2017-04-25 20:00,26,98.675,98.705,98.66,98.68,219
20170601|2017-04-25 20:30,26,98.685,98.705,98.65,98.67,177
20170601|2017-04-25 21:00,26,98.67,98.69,98.655,98.68,97
20170601|2017-04-25 21:30,26,98.68,98.69,98.655,98.66,76
20170601|2017-04-25 22:00,26,98.66,98.67,98.65,98.67,73
20170601|2017-04-25 22:30,26,98.67,98.68,98.665,98.67,37
20170601|2017-04-25 23:00,26,98.67,98.675,98.615,98.63,129
20170601|2017-04-25 23:30,26,98.63,98.66,98.61,98.66,79
20170601|2017-04-26 00:00,26,98.655,98.655,98.62,98.645,182
20170601|2017-04-26 00:30,26,98.645,98.65,98.635,98.645,97
20170601|2017-04-26 01:00,26,98.645,98.72,98.605,98.715,492
20170601|2017-04-26 01:30,26,98.715,98.81,98.71,98.79,587
20170601|2017-04-26 02:00,26,98.79,98.825,98.74,98.805,437
20170601|2017-04-26 02:30,26,98.81,98.875,98.795,98.825,734
20170601|2017-04-26 03:00,26,98.825,98.9,98.805,98.885,1122
20170601|2017-04-26 03:30,26,98.875,98.93,98.85,98.885,639
20170601|2017-04-26 04:00,26,98.88,98.895,98.835,98.86,407
20170601|2017-04-26 04:30,26,98.86,98.94,98.855,98.885,639
20170601|2017-04-26 05:00,26,98.895,98.97,98.89,98.95,638
20170601|2017-04-26 05:30,26,98.955,98.985,98.93,98.93,342
20170601|2017-04-26 06:00,26,98.93,98.935,98.89,98.91,246
20170601|2017-04-26 06:30,26,98.915,98.955,98.91,98.95,325
20170601|2017-04-26 07:00,26,98.945,98.985,98.915,98.94,814
20170601|2017-04-26 07:30,26,98.94,99.055,98.94,99,3239
20170601|2017-04-26 08:00,26,98.995,99.095,98.955,99.09,965
20170601|2017-04-26 08:30,26,99.075,99.115,98.97,98.98,1590
20170601|2017-04-26 09:00,26,98.98,99.025,98.95,98.97,940
20170601|2017-04-26 09:30,26,98.97,99.035,98.925,99.035,1308
20170601|2017-04-26 10:00,26,99.035,99.07,99,99.065,1035
20170601|2017-04-26 10:30,26,99.07,99.205,99.07,99.09,2480
20170601|2017-04-26 11:00,26,99.085,99.135,99.065,99.08,431
20170601|2017-04-26 11:30,26,99.08,99.14,99.08,99.115,521
20170601|2017-04-26 12:00,26,99.13,99.145,99.09,99.095,1615
20170601|2017-04-26 12:30,26,99.095,99.2,98.89,98.895,5077
20170601|2017-04-26 13:00,26,98.895,98.925,98.775,98.875,1889
20170601|2017-04-26 13:30,26,98.865,98.99,98.855,98.92,1447
20170601|2017-04-26 14:00,26,98.92,98.975,98.91,98.935,264
20170601|2017-04-26 14:30,26,98.93,98.94,98.8,98.815,515
20170601|2017-04-26 15:00,26,98.815,98.83,98.8,98.83,158
20170601|2017-04-26 15:30,26,98.835,98.855,98.8,98.855,105
20170601|2017-04-26 19:00,27,98.855,98.865,98.815,98.83,368
20170601|2017-04-26 19:30,27,98.835,98.89,98.835,98.875,147
20170601|2017-04-26 20:00,27,98.885,98.915,98.87,98.885,144
20170601|2017-04-26 20:30,27,98.885,98.89,98.865,98.87,44
20170601|2017-04-26 21:00,27,98.865,98.865,98.815,98.825,162
20170601|2017-04-26 21:30,27,98.83,98.84,98.75,98.79,259
20170601|2017-04-26 22:00,27,98.79,98.79,98.725,98.75,116
20170601|2017-04-26 22:30,27,98.745,98.765,98.745,98.765,33
20170601|2017-04-26 23:00,27,98.78,98.805,98.775,98.78,65
20170601|2017-04-26 23:30,27,98.785,98.82,98.785,98.805,63
20170601|2017-04-27 00:00,27,98.815,98.82,98.8,98.81,88
20170601|2017-04-27 00:30,27,98.8,98.845,98.795,98.845,126
20170601|2017-04-27 01:00,27,98.84,98.865,98.82,98.84,282
20170601|2017-04-27 01:30,27,98.855,98.855,98.8,98.805,250
20170601|2017-04-27 02:00,27,98.805,98.805,98.71,98.73,1023
20170601|2017-04-27 02:30,27,98.73,98.83,98.725,98.83,641
20170601|2017-04-27 03:00,27,98.82,98.83,98.75,98.775,585
20170601|2017-04-27 03:30,27,98.78,98.865,98.75,98.84,671
20170601|2017-04-27 04:00,27,98.845,98.92,98.83,98.9,550
20170601|2017-04-27 04:30,27,98.91,98.915,98.865,98.88,555
20170601|2017-04-27 05:00,27,98.875,98.88,98.835,98.835,251
20170601|2017-04-27 05:30,27,98.84,98.9,98.83,98.88,208
20170601|2017-04-27 06:00,27,98.87,98.895,98.86,98.865,422
20170601|2017-04-27 06:30,27,98.87,98.985,98.845,98.965,1495
20170601|2017-04-27 07:00,27,98.965,99.005,98.92,98.93,976
20170601|2017-04-27 07:30,27,98.925,98.96,98.69,98.915,16123
20170601|2017-04-27 08:00,27,98.915,99.14,98.915,99,3675
20170601|2017-04-27 08:30,27,99.005,99.2,99.005,99.15,1532
20170601|2017-04-27 09:00,27,99.145,99.21,99.095,99.11,1873
20170601|2017-04-27 09:30,27,99.105,99.13,99.035,99.095,970
20170601|2017-04-27 10:00,27,99.095,99.1,99.06,99.095,768
20170601|2017-04-27 10:30,27,99.095,99.13,99.045,99.115,866
20170601|2017-04-27 11:00,27,99.11,99.14,99.005,99.04,708
20170601|2017-04-27 11:30,27,99.045,99.055,99.005,99.02,372
20170601|2017-04-27 12:00,27,99.02,99.04,98.935,99.025,1708
20170601|2017-04-27 12:30,27,99.025,99.035,98.97,98.97,391
20170601|2017-04-27 13:00,27,98.975,98.985,98.93,98.93,343
20170601|2017-04-27 13:30,27,98.935,98.995,98.935,98.965,613
20170601|2017-04-27 14:00,27,98.96,99,98.935,98.94,213
20170601|2017-04-27 14:30,27,98.945,99.025,98.94,99.005,249
20170601|2017-04-27 15:00,27,99,99,98.96,99,97
20170601|2017-04-27 15:30,27,99.005,99.045,98.99,99.045,107
20170601|2017-04-27 19:00,28,99.07,99.11,99.06,99.07,228
20170601|2017-04-27 19:30,28,99.06,99.1,99.06,99.09,217
20170601|2017-04-27 20:00,28,99.1,99.125,99.02,99.02,498
20170601|2017-04-27 20:30,28,99.03,99.055,99.03,99.05,104
20170601|2017-04-27 21:00,28,99.04,99.04,99.01,99.03,52
20170601|2017-04-27 21:30,28,99.03,99.055,99.03,99.03,67
20170601|2017-04-27 22:00,28,99.04,99.055,99.04,99.045,32
20170601|2017-04-27 22:30,28,99.045,99.045,99.035,99.04,33
20170601|2017-04-27 23:00,28,99.04,99.055,99.04,99.04,21
20170601|2017-04-27 23:30,28,99.05,99.07,99.04,99.07,52
20170601|2017-04-28 00:00,28,99.055,99.085,99.05,99.08,36
20170601|2017-04-28 00:30,28,99.08,99.115,99.07,99.08,237
20170601|2017-04-28 01:00,28,99.075,99.08,99.025,99.055,142
20170601|2017-04-28 01:30,28,99.05,99.055,98.985,99.015,216
20170601|2017-04-28 02:00,28,99.015,99.02,98.94,98.945,399
20170601|2017-04-28 02:30,28,98.95,98.955,98.915,98.935,417
20170601|2017-04-28 03:00,28,98.94,98.965,98.885,98.91,471
20170601|2017-04-28 03:30,28,98.915,98.92,98.84,98.84,518
20170601|2017-04-28 04:00,28,98.84,98.84,98.58,98.675,3206
20170601|2017-04-28 04:30,28,98.67,98.71,98.645,98.67,1083
20170601|2017-04-28 05:00,28,98.67,98.68,98.63,98.665,348
20170601|2017-04-28 05:30,28,98.665,98.665,98.61,98.655,332
20170601|2017-04-28 06:00,28,98.655,98.715,98.645,98.66,492
20170601|2017-04-28 06:30,28,98.665,98.685,98.64,98.66,487
20170601|2017-04-28 07:00,28,98.66,98.745,98.66,98.725,964
20170601|2017-04-28 07:30,28,98.74,98.89,98.7,98.845,2064
20170601|2017-04-28 08:00,28,98.855,98.94,98.83,98.855,684
20170601|2017-04-28 08:30,28,98.855,98.86,98.77,98.795,863
20170601|2017-04-28 09:00,28,98.795,98.965,98.775,98.895,1359
20170601|2017-04-28 09:30,28,98.89,98.99,98.835,98.96,1976
20170601|2017-04-28 10:00,28,98.95,98.99,98.91,98.925,1692
20170601|2017-04-28 10:30,28,98.92,98.935,98.885,98.93,2047
20170601|2017-04-28 11:00,28,98.935,98.98,98.91,98.915,971
20170601|2017-04-28 11:30,28,98.915,98.915,98.86,98.86,474
20170601|2017-04-28 12:00,28,98.865,98.88,98.83,98.84,653
20170601|2017-04-28 12:30,28,98.84,98.86,98.82,98.855,400
20170601|2017-04-28 13:00,28,98.855,98.91,98.835,98.905,421
20170601|2017-04-28 13:30,28,98.905,98.915,98.87,98.9,575
20170601|2017-04-28 14:00,28,98.9,98.905,98.865,98.875,621
20170601|2017-04-28 14:30,28,98.88,98.92,98.88,98.905,742
20170601|2017-04-28 15:00,28,98.905,98.93,98.87,98.87,71
20170601|2017-04-28 15:30,28,98.88,98.905,98.875,98.895,45
20170601|2017-04-30 17:00,1,98.93,98.93,98.855,98.855,7
20170601|2017-04-30 17:30,1,98.86,98.86,98.84,98.845,27
20170601|2017-04-30 18:00,1,98.83,98.84,98.79,98.79,73
20170601|2017-04-30 18:30,1,98.795,98.83,98.79,98.83,18
20170601|2017-04-30 19:00,1,98.83,98.875,98.81,98.865,130
20170601|2017-04-30 19:30,1,98.855,98.9,98.855,98.9,107
20170601|2017-04-30 20:00,1,98.9,98.955,98.9,98.945,126
20170601|2017-04-30 20:30,1,98.94,99.025,98.94,99,328
20170601|2017-04-30 21:00,1,98.985,98.995,98.96,98.96,40
20170601|2017-04-30 21:30,1,98.97,98.98,98.96,98.98,47
20170601|2017-04-30 22:00,1,98.98,98.99,98.98,98.985,24
20170601|2017-04-30 22:30,1,98.98,99.005,98.98,98.99,33
20170601|2017-04-30 23:00,1,98.995,99.01,98.99,99.01,26
20170601|2017-04-30 23:30,1,99.005,99.005,98.99,99.005,31
20170601|2017-05-01 00:00,1,99.005,99.01,98.995,99.005,42
20170601|2017-05-01 00:30,1,99,99.045,99,99.035,87
20170601|2017-05-01 01:00,1,99.04,99.065,99.01,99.045,149
20170601|2017-05-01 01:30,1,99.04,99.06,99.035,99.055,48
20170601|2017-05-01 02:00,1,99.06,99.07,99.02,99.02,208
20170601|2017-05-01 02:30,1,99.015,99.015,98.985,99.015,197
20170601|2017-05-01 03:00,1,99.015,99.015,98.99,98.995,510
20170601|2017-05-01 03:30,1,98.995,98.995,98.955,98.955,203
20170601|2017-05-01 04:00,1,98.965,98.98,98.95,98.96,206
20170601|2017-05-01 04:30,1,98.95,98.965,98.93,98.93,203
20170601|2017-05-01 05:00,1,98.925,98.935,98.91,98.92,270
20170601|2017-05-01 05:30,1,98.925,98.935,98.9,98.925,227
20170601|2017-05-01 06:00,1,98.925,98.965,98.925,98.965,312
20170601|2017-05-01 06:30,1,98.965,98.965,98.885,98.885,465
20170601|2017-05-01 07:00,1,98.885,98.89,98.845,98.865,548
20170601|2017-05-01 07:30,1,98.865,98.865,98.765,98.8,686
20170601|2017-05-01 08:00,1,98.795,98.88,98.79,98.86,1602
20170601|2017-05-01 08:30,1,98.865,98.885,98.84,98.865,643
20170601|2017-05-01 09:00,1,98.85,98.85,98.735,98.77,1326
20170601|2017-05-01 09:30,1,98.77,98.825,98.765,98.825,536
20170601|2017-05-01 10:00,1,98.82,98.85,98.8,98.82,459
20170601|2017-05-01 10:30,1,98.82,98.88,98.815,98.87,637
20170601|2017-05-01 11:00,1,98.87,98.955,98.87,98.925,868
20170601|2017-05-01 11:30,1,98.925,98.935,98.83,98.915,1486
20170601|2017-05-01 12:00,1,98.915,98.965,98.915,98.945,1325
20170601|2017-05-01 12:30,1,98.945,98.95,98.905,98.925,459
20170601|2017-05-01 13:00,1,98.93,98.94,98.905,98.915,348
20170601|2017-05-01 13:30,1,98.915,98.945,98.905,98.93,580
20170601|2017-05-01 14:00,1,98.935,98.965,98.905,98.955,589
20170601|2017-05-01 14:30,1,98.965,98.995,98.95,98.985,358
20170601|2017-05-01 15:00,1,98.98,99.005,98.98,98.99,90
20170601|2017-05-01 15:30,1,98.995,99,98.965,98.965,953
20170601|2017-05-01 19:00,2,98.93,98.955,98.915,98.925,106
20170601|2017-05-01 19:30,2,98.925,98.94,98.905,98.93,292
20170601|2017-05-01 20:00,2,98.935,98.945,98.915,98.93,167
20170601|2017-05-01 20:30,2,98.93,98.935,98.92,98.925,64
20170601|2017-05-01 21:00,2,98.935,98.965,98.905,98.91,104
20170601|2017-05-01 21:30,2,98.915,98.925,98.9,98.905,149
20170601|2017-05-01 22:00,2,98.905,98.905,98.865,98.865,126
20170601|2017-05-01 22:30,2,98.865,98.885,98.865,98.88,22
20170601|2017-05-01 23:00,2,98.88,98.92,98.88,98.92,119
20170601|2017-05-01 23:30,2,98.915,98.92,98.895,98.915,37
20170601|2017-05-02 00:00,2,98.915,98.92,98.85,98.87,189
20170601|2017-05-02 00:30,2,98.875,98.89,98.86,98.89,96
20170601|2017-05-02 01:00,2,98.895,98.955,98.88,98.955,202
20170601|2017-05-02 01:30,2,98.955,98.985,98.915,98.95,395
20170601|2017-05-02 02:00,2,98.95,98.985,98.925,98.93,314
20170601|2017-05-02 02:30,2,98.94,99,98.925,99,525
20170601|2017-05-02 03:00,2,99.005,99.02,98.955,98.965,225
20170601|2017-05-02 03:30,2,98.955,98.955,98.91,98.94,568
20170601|2017-05-02 04:00,2,98.93,98.97,98.905,98.905,248
20170601|2017-05-02 04:30,2,98.91,98.93,98.895,98.91,1251
20170601|2017-05-02 05:00,2,98.905,98.965,98.89,98.96,208
20170601|2017-05-02 05:30,2,98.96,98.96,98.885,98.9,133
20170601|2017-05-02 06:00,2,98.91,98.935,98.895,98.915,118
20170601|2017-05-02 06:30,2,98.92,98.99,98.92,98.99,512
20170601|2017-05-02 07:00,2,98.985,99,98.925,98.96,611
20170601|2017-05-02 07:30,2,98.965,98.99,98.935,98.98,1010
20170601|2017-05-02 08:00,2,98.985,98.995,98.945,98.965,624
20170601|2017-05-02 08:30,2,98.975,98.99,98.925,98.95,825
20170601|2017-05-02 09:00,2,98.94,99.085,98.94,99.04,4003
20170601|2017-05-02 09:30,2,99.035,99.055,99,99.005,1011
20170601|2017-05-02 10:00,2,99.015,99.04,98.995,99.01,384
20170601|2017-05-02 10:30,2,99.015,99.02,98.955,98.97,438
20170601|2017-05-02 11:00,2,98.975,99,98.915,98.945,432
20170601|2017-05-02 11:30,2,98.945,98.995,98.945,98.995,925
20170601|2017-05-02 12:00,2,98.985,98.995,98.965,98.965,279
20170601|2017-05-02 12:30,2,98.975,98.985,98.9,98.9,298
20170601|2017-05-02 13:00,2,98.9,98.91,98.865,98.89,542
20170601|2017-05-02 13:30,2,98.88,98.89,98.82,98.825,1085
20170601|2017-05-02 14:00,2,98.83,98.865,98.81,98.835,235
20170601|2017-05-02 14:30,2,98.84,98.85,98.82,98.825,296
20170601|2017-05-02 15:00,2,98.825,98.835,98.815,98.83,80
20170601|2017-05-02 15:30,2,98.83,98.835,98.775,98.78,551
20170601|2017-05-02 19:00,3,98.77,98.79,98.75,98.79,269
20170601|2017-05-02 19:30,3,98.785,98.805,98.78,98.79,52
20170601|2017-05-02 20:00,3,98.785,98.79,98.76,98.765,58
20170601|2017-05-02 20:30,3,98.765,98.8,98.76,98.8,600
20170601|2017-05-02 21:00,3,98.79,98.805,98.785,98.795,63
20170601|2017-05-02 21:30,3,98.795,98.8,98.785,98.795,20
20170601|2017-05-02 22:00,3,98.79,98.79,98.78,98.785,22
20170601|2017-05-02 22:30,3,98.78,98.815,98.775,98.81,33
20170601|2017-05-02 23:00,3,98.815,98.815,98.8,98.8,22
20170601|2017-05-02 23:30,3,98.815,98.84,98.815,98.815,78
20170601|2017-05-03 00:00,3,98.815,98.84,98.815,98.835,41
20170601|2017-05-03 00:30,3,98.845,98.89,98.845,98.885,115
20170601|2017-05-03 01:00,3,98.89,98.935,98.88,98.925,192
20170601|2017-05-03 01:30,3,98.92,98.94,98.87,98.87,254
20170601|2017-05-03 02:00,3,98.875,98.955,98.875,98.955,337
20170601|2017-05-03 02:30,3,98.945,98.95,98.875,98.895,196
20170601|2017-05-03 03:00,3,98.89,98.965,98.875,98.93,287
20170601|2017-05-03 03:30,3,98.935,98.95,98.915,98.945,101
20170601|2017-05-03 04:00,3,98.95,98.975,98.94,98.94,193
20170601|2017-05-03 04:30,3,98.945,98.97,98.94,98.965,115
20170601|2017-05-03 05:00,3,98.965,98.98,98.935,98.955,115
20170601|2017-05-03 05:30,3,98.96,98.97,98.94,98.96,162
20170601|2017-05-03 06:00,3,98.96,98.975,98.95,98.95,437
20170601|2017-05-03 06:30,3,98.96,98.97,98.915,98.93,268
20170601|2017-05-03 07:00,3,98.93,98.935,98.87,98.905,1663
20170601|2017-05-03 07:30,3,98.91,98.975,98.875,98.935,1646
20170601|2017-05-03 08:00,3,98.94,98.965,98.89,98.94,576
20170601|2017-05-03 08:30,3,98.94,98.98,98.92,98.97,451
20170601|2017-05-03 09:00,3,98.975,99.205,98.965,98.985,2738
20170601|2017-05-03 09:30,3,98.98,99.025,98.955,98.995,2532
20170601|2017-05-03 10:00,3,98.985,99,98.935,98.955,691
20170601|2017-05-03 10:30,3,98.955,98.955,98.91,98.925,481
20170601|2017-05-03 11:00,3,98.92,98.935,98.895,98.93,302
20170601|2017-05-03 11:30,3,98.935,98.955,98.93,98.94,411
20170601|2017-05-03 12:00,3,98.94,98.965,98.935,98.95,422
20170601|2017-05-03 12:30,3,98.945,98.965,98.895,98.965,325
20170601|2017-05-03 13:00,3,98.985,99.15,98.825,99.135,4893
20170601|2017-05-03 13:30,3,99.135,99.135,99.05,99.075,2141
20170601|2017-05-03 14:00,3,99.08,99.195,99.06,99.19,1177
20170601|2017-05-03 14:30,3,99.19,99.21,99.15,99.16,1374
20170601|2017-05-03 15:00,3,99.16,99.21,99.16,99.21,332
20170601|2017-05-03 15:30,3,99.215,99.27,99.215,99.26,817
20170601|2017-05-03 19:00,4,99.23,99.24,99.2,99.21,140
20170601|2017-05-03 19:30,4,99.2,99.26,99.195,99.255,98
20170601|2017-05-03 20:00,4,99.25,99.27,99.215,99.22,190
20170601|2017-05-03 20:30,4,99.23,99.235,99.19,99.2,202
20170601|2017-05-03 21:00,4,99.195,99.225,99.19,99.225,84
20170601|2017-05-03 21:30,4,99.21,99.21,99.2,99.205,41
20170601|2017-05-03 22:00,4,99.205,99.215,99.2,99.2,100
20170601|2017-05-03 22:30,4,99.2,99.2,99.175,99.175,67
20170601|2017-05-03 23:00,4,99.18,99.19,99.18,99.19,31
20170601|2017-05-03 23:30,4,99.19,99.195,99.165,99.17,87
20170601|2017-05-04 00:00,4,99.175,99.195,99.175,99.195,83
20170601|2017-05-04 00:30,4,99.195,99.2,99.18,99.195,91
20170601|2017-05-04 01:00,4,99.19,99.235,99.17,99.225,339
20170601|2017-05-04 01:30,4,99.23,99.34,99.225,99.285,967
20170601|2017-05-04 02:00,4,99.285,99.3,99.265,99.27,511
20170601|2017-05-04 02:30,4,99.26,99.26,99.07,99.09,1167
20170601|2017-05-04 03:00,4,99.095,99.115,99.06,99.1,1041
20170601|2017-05-04 03:30,4,99.095,99.11,99.02,99.055,985
20170601|2017-05-04 04:00,4,99.055,99.055,98.945,98.985,908
20170601|2017-05-04 04:30,4,98.975,98.985,98.925,98.96,446
20170601|2017-05-04 05:00,4,98.955,98.985,98.925,98.965,474
20170601|2017-05-04 05:30,4,98.96,99.015,98.955,99.005,304
20170601|2017-05-04 06:00,4,99.01,99.04,98.975,99.02,206
20170601|2017-05-04 06:30,4,99.02,99.035,98.995,99.025,156
20170601|2017-05-04 07:00,4,99.03,99.07,99,99.045,576
20170601|2017-05-04 07:30,4,99.035,99.085,98.94,98.955,1173
20170601|2017-05-04 08:00,4,98.955,99.02,98.93,99.01,622
20170601|2017-05-04 08:30,4,99.01,99.02,98.905,98.93,1006
20170601|2017-05-04 09:00,4,98.92,98.965,98.86,98.86,1625
20170601|2017-05-04 09:30,4,98.86,98.935,98.8,98.85,3232
20170601|2017-05-04 10:00,4,98.85,98.925,98.81,98.885,1093
20170601|2017-05-04 10:30,4,98.885,98.915,98.725,98.735,2033
20170601|2017-05-04 11:00,4,98.76,98.76,98.635,98.675,2649
20170601|2017-05-04 11:30,4,98.68,98.71,98.65,98.665,852
20170601|2017-05-04 12:00,4,98.66,98.725,98.645,98.695,884
20170601|2017-05-04 12:30,4,98.695,98.74,98.67,98.725,845
20170601|2017-05-04 13:00,4,98.725,98.75,98.635,98.645,2621
20170601|2017-05-04 13:30,4,98.64,98.685,98.63,98.645,1505
20170601|2017-05-04 14:00,4,98.65,98.65,98.61,98.615,496
20170601|2017-05-04 14:30,4,98.615,98.625,98.585,98.585,483
20170601|2017-05-04 15:00,4,98.59,98.6,98.56,98.6,658
20170601|2017-05-04 15:30,4,98.595,98.615,98.59,98.59,168
20170601|2017-05-04 19:00,5,98.63,98.66,98.625,98.645,140
20170601|2017-05-04 19:30,5,98.645,98.67,98.645,98.645,81
20170601|2017-05-04 20:00,5,98.65,98.685,98.65,98.665,152
20170601|2017-05-04 20:30,5,98.665,98.705,98.65,98.7,139
20170601|2017-05-04 21:00,5,98.7,98.705,98.695,98.705,60
20170601|2017-05-04 21:30,5,98.705,98.705,98.68,98.68,22
20170601|2017-05-04 22:00,5,98.68,98.68,98.635,98.67,111
20170601|2017-05-04 22:30,5,98.68,98.68,98.605,98.615,227
20170601|2017-05-04 23:00,5,98.62,98.62,98.58,98.585,117
20170601|2017-05-04 23:30,5,98.585,98.62,98.585,98.615,78
20170601|2017-05-05 00:00,5,98.62,98.62,98.585,98.605,61
20170601|2017-05-05 00:30,5,98.615,98.64,98.605,98.64,78
20170601|2017-05-05 01:00,5,98.64,98.655,98.595,98.655,252
20170601|2017-05-05 01:30,5,98.655,98.665,98.61,98.665,312
20170601|2017-05-05 02:00,5,98.67,98.705,98.59,98.69,406
20170601|2017-05-05 02:30,5,98.69,98.71,98.655,98.66,348
20170601|2017-05-05 03:00,5,98.66,98.685,98.64,98.665,961
20170601|2017-05-05 03:30,5,98.66,98.745,98.655,98.74,399
20170601|2017-05-05 04:00,5,98.735,98.745,98.71,98.71,225
20170601|2017-05-05 04:30,5,98.71,98.76,98.69,98.75,182
20170601|2017-05-05 05:00,5,98.75,98.77,98.73,98.755,298
20170601|2017-05-05 05:30,5,98.745,98.79,98.725,98.76,192
20170601|2017-05-05 06:00,5,98.76,98.8,98.755,98.785,201
20170601|2017-05-05 06:30,5,98.79,98.795,98.745,98.775,195
20170601|2017-05-05 07:00,5,98.775,98.775,98.71,98.74,805
20170601|2017-05-05 07:30,5,98.75,98.895,98.54,98.63,4582
20170601|2017-05-05 08:00,5,98.635,98.73,98.635,98.66,1296
20170601|2017-05-05 08:30,5,98.66,98.7,98.595,98.61,786
20170601|2017-05-05 09:00,5,98.605,98.62,98.5,98.545,2474
20170601|2017-05-05 09:30,5,98.545,98.57,98.5,98.56,948
20170601|2017-05-05 10:00,5,98.555,98.585,98.525,98.53,1225
20170601|2017-05-05 10:30,5,98.535,98.54,98.47,98.52,1681
20170601|2017-05-05 11:00,5,98.52,98.555,98.5,98.545,789
20170601|2017-05-05 11:30,5,98.55,98.58,98.515,98.555,875
20170601|2017-05-05 12:00,5,98.555,98.59,98.525,98.565,468
20170601|2017-05-05 12:30,5,98.56,98.56,98.52,98.525,409
20170601|2017-05-05 13:00,5,98.525,98.585,98.52,98.55,415
20170601|2017-05-05 13:30,5,98.545,98.56,98.52,98.53,619
20170601|2017-05-05 14:00,5,98.53,98.545,98.46,98.47,583
20170601|2017-05-05 14:30,5,98.47,98.485,98.415,98.42,1221
20170601|2017-05-05 15:00,5,98.425,98.465,98.42,98.44,259
20170601|2017-05-05 15:30,5,98.44,98.47,98.41,98.41,292
20170601|2017-05-07 17:00,8,98.37,98.56,98.355,98.56,319
20170601|2017-05-07 17:30,8,98.56,98.565,98.53,98.54,51
20170601|2017-05-07 18:00,8,98.505,98.54,98.5,98.525,13
20170601|2017-05-07 18:30,8,98.565,98.68,98.555,98.65,214
20170601|2017-05-07 19:00,8,98.66,98.71,98.63,98.66,499
20170601|2017-05-07 19:30,8,98.66,98.68,98.635,98.67,317
20170601|2017-05-07 20:00,8,98.66,98.67,98.625,98.63,236
20170601|2017-05-07 20:30,8,98.63,98.655,98.615,98.625,111
20170601|2017-05-07 21:00,8,98.62,98.635,98.58,98.58,129
20170601|2017-05-07 21:30,8,98.585,98.615,98.56,98.615,166
20170601|2017-05-07 22:00,8,98.615,98.655,98.61,98.65,92
20170601|2017-05-07 22:30,8,98.655,98.665,98.63,98.645,138
20170601|2017-05-07 23:00,8,98.635,98.7,98.63,98.68,123
20170601|2017-05-07 23:30,8,98.685,98.685,98.615,98.62,247
20170601|2017-05-08 00:00,8,98.625,98.625,98.595,98.615,227
20170601|2017-05-08 00:30,8,98.625,98.625,98.485,98.485,600
20170601|2017-05-08 01:00,8,98.49,98.585,98.475,98.56,1081
20170601|2017-05-08 01:30,8,98.555,98.565,98.505,98.53,497
20170601|2017-05-08 02:00,8,98.54,98.655,98.52,98.595,936
20170601|2017-05-08 02:30,8,98.6,98.69,98.595,98.67,646
20170601|2017-05-08 03:00,8,98.675,98.68,98.635,98.655,513
20170601|2017-05-08 03:30,8,98.655,98.71,98.63,98.685,597
20170601|2017-05-08 04:00,8,98.69,98.795,98.69,98.765,1031
20170601|2017-05-08 04:30,8,98.765,98.815,98.745,98.785,430
20170601|2017-05-08 05:00,8,98.79,98.805,98.73,98.755,501
20170601|2017-05-08 05:30,8,98.755,98.765,98.705,98.75,317
20170601|2017-05-08 06:00,8,98.75,98.775,98.74,98.76,285
20170601|2017-05-08 06:30,8,98.755,98.835,98.72,98.835,475
20170601|2017-05-08 07:00,8,98.835,98.875,98.8,98.845,1350
20170601|2017-05-08 07:30,8,98.845,98.85,98.795,98.805,1398
20170601|2017-05-08 08:00,8,98.8,98.835,98.765,98.835,1101
20170601|2017-05-08 08:30,8,98.83,98.865,98.82,98.845,3099
20170601|2017-05-08 09:00,8,98.845,98.925,98.82,98.905,1648
20170601|2017-05-08 09:30,8,98.9,98.965,98.89,98.935,1705
20170601|2017-05-08 10:00,8,98.935,99.005,98.92,99,1359
20170601|2017-05-08 10:30,8,98.995,99.045,98.965,98.97,1477
20170601|2017-05-08 11:00,8,98.97,98.985,98.95,98.955,763
20170601|2017-05-08 11:30,8,98.955,99.02,98.94,98.96,1352
20170601|2017-05-08 12:00,8,98.965,98.99,98.94,98.99,503
20170601|2017-05-08 12:30,8,98.985,99.015,98.98,98.99,459
20170601|2017-05-08 13:00,8,98.99,98.99,98.96,98.96,487
20170601|2017-05-08 13:30,8,98.96,98.97,98.915,98.94,473
20170601|2017-05-08 14:00,8,98.93,98.98,98.93,98.965,350
20170601|2017-05-08 14:30,8,98.97,98.995,98.955,98.985,750
20170601|2017-05-08 15:00,8,98.99,99.015,98.985,99,244
20170601|2017-05-08 15:30,8,99.01,99.055,99.005,99.045,153
20170601|2017-05-08 19:00,9,99.02,99.02,98.965,99.015,166
20170601|2017-05-08 19:30,9,99.01,99.055,99.005,99.03,430
20170601|2017-05-08 20:00,9,99.035,99.05,99.01,99.025,169
20170601|2017-05-08 20:30,9,99.035,99.06,98.985,99,230
20170601|2017-05-08 21:00,9,98.99,99.015,98.98,98.995,170
20170601|2017-05-08 21:30,9,99,99.015,98.985,99.005,54
20170601|2017-05-08 22:00,9,99.01,99.015,98.98,98.99,109
20170601|2017-05-08 22:30,9,98.985,99,98.96,98.995,69
20170601|2017-05-08 23:00,9,98.995,98.995,98.985,98.995,60
20170601|2017-05-08 23:30,9,99,99.005,98.985,98.985,16
20170601|2017-05-09 00:00,9,98.995,99.045,98.995,99.04,113
20170601|2017-05-09 00:30,9,99.035,99.04,99.02,99.04,66
20170601|2017-05-09 01:00,9,99.035,99.195,99.025,99.195,1034
20170601|2017-05-09 01:30,9,99.195,99.2,99.125,99.185,585
20170601|2017-05-09 02:00,9,99.18,99.185,99.125,99.14,705
20170601|2017-05-09 02:30,9,99.145,99.145,99.055,99.055,377
20170601|2017-05-09 03:00,9,99.055,99.14,99.045,99.14,235
20170601|2017-05-09 03:30,9,99.135,99.175,99.115,99.175,165
20170601|2017-05-09 04:00,9,99.175,99.285,99.165,99.28,1554
20170601|2017-05-09 04:30,9,99.27,99.305,99.2,99.21,1429
20170601|2017-05-09 05:00,9,99.21,99.28,99.21,99.265,430
20170601|2017-05-09 05:30,9,99.26,99.335,99.26,99.27,1012
20170601|2017-05-09 06:00,9,99.275,99.285,99.245,99.265,339
20170601|2017-05-09 06:30,9,99.26,99.405,99.245,99.38,1734
20170601|2017-05-09 07:00,9,99.38,99.44,99.355,99.405,1288
20170601|2017-05-09 07:30,9,99.4,99.495,99.4,99.44,1530
20170601|2017-05-09 08:00,9,99.435,99.45,99.36,99.42,1235
20170601|2017-05-09 08:30,9,99.415,99.415,99.335,99.355,945
20170601|2017-05-09 09:00,9,99.36,99.4,99.325,99.375,975
20170601|2017-05-09 09:30,9,99.38,99.4,99.29,99.345,1613
20170601|2017-05-09 10:00,9,99.345,99.415,99.34,99.415,778
20170601|2017-05-09 10:30,9,99.415,99.495,99.365,99.47,855
20170601|2017-05-09 11:00,9,99.47,99.485,99.445,99.485,580
20170601|2017-05-09 11:30,9,99.485,99.5,99.35,99.37,2235
20170601|2017-05-09 12:00,9,99.37,99.505,99.365,99.44,1597
20170601|2017-05-09 12:30,9,99.445,99.45,99.405,99.42,373
20170601|2017-05-09 13:00,9,99.42,99.485,99.42,99.48,235
20170601|2017-05-09 13:30,9,99.48,99.565,99.48,99.55,2071
20170601|2017-05-09 14:00,9,99.55,99.565,99.53,99.53,406
20170601|2017-05-09 14:30,9,99.53,99.53,99.42,99.46,1163
20170601|2017-05-09 15:00,9,99.465,99.475,99.415,99.44,371
20170601|2017-05-09 15:30,9,99.435,99.465,99.435,99.445,110
20170601|2017-05-09 19:00,10,99.34,99.37,99.325,99.335,345
20170601|2017-05-09 19:30,10,99.345,99.345,99.285,99.295,287
20170601|2017-05-09 20:00,10,99.29,99.32,99.28,99.3,410
20170601|2017-05-09 20:30,10,99.3,99.305,99.27,99.295,706
20170601|2017-05-09 21:00,10,99.285,99.3,99.275,99.29,116
20170601|2017-05-09 21:30,10,99.29,99.31,99.285,99.3,35
20170601|2017-05-09 22:00,10,99.295,99.3,99.265,99.265,67
20170601|2017-05-09 22:30,10,99.27,99.295,99.26,99.295,260
20170601|2017-05-09 23:00,10,99.29,99.295,99.25,99.265,62
20170601|2017-05-09 23:30,10,99.275,99.31,99.27,99.31,45
20170601|2017-05-10 00:00,10,99.305,99.31,99.295,99.3,71
20170601|2017-05-10 00:30,10,99.31,99.33,99.27,99.3,176
20170601|2017-05-10 01:00,10,99.295,99.335,99.285,99.305,587
20170601|2017-05-10 01:30,10,99.305,99.38,99.305,99.37,2494
20170601|2017-05-10 02:00,10,99.375,99.375,99.295,99.305,509
20170601|2017-05-10 02:30,10,99.31,99.36,99.29,99.31,293
20170601|2017-05-10 03:00,10,99.305,99.315,99.255,99.315,315
20170601|2017-05-10 03:30,10,99.315,99.425,99.3,99.415,520
20170601|2017-05-10 04:00,10,99.42,99.48,99.42,99.445,486
20170601|2017-05-10 04:30,10,99.455,99.525,99.45,99.465,268
20170601|2017-05-10 05:00,10,99.47,99.495,99.455,99.47,154
20170601|2017-05-10 05:30,10,99.475,99.48,99.435,99.445,250
20170601|2017-05-10 06:00,10,99.445,99.5,99.4,99.475,937
20170601|2017-05-10 06:30,10,99.48,99.48,99.385,99.395,730
20170601|2017-05-10 07:00,10,99.395,99.435,99.36,99.395,835
20170601|2017-05-10 07:30,10,99.4,99.435,99.385,99.385,428
20170601|2017-05-10 08:00,10,99.39,99.415,99.36,99.395,342
20170601|2017-05-10 08:30,10,99.395,99.505,99.395,99.445,1188
20170601|2017-05-10 09:00,10,99.44,99.475,99.42,99.44,567
20170601|2017-05-10 09:30,10,99.43,99.49,99.4,99.445,750
20170601|2017-05-10 10:00,10,99.445,99.515,99.435,99.505,832
20170601|2017-05-10 10:30,10,99.505,99.515,99.435,99.445,374
20170601|2017-05-10 11:00,10,99.44,99.48,99.43,99.44,554
20170601|2017-05-10 11:30,10,99.43,99.48,99.43,99.47,164
20170601|2017-05-10 12:00,10,99.47,99.52,99.45,99.515,1211
20170601|2017-05-10 12:30,10,99.515,99.58,99.5,99.555,1098
20170601|2017-05-10 13:00,10,99.55,99.605,99.55,99.565,507
20170601|2017-05-10 13:30,10,99.565,99.58,99.55,99.56,589
20170601|2017-05-10 14:00,10,99.56,99.56,99.5,99.515,494
20170601|2017-05-10 14:30,10,99.52,99.525,99.495,99.51,703
20170601|2017-05-10 15:00,10,99.51,99.52,99.495,99.505,132
20170601|2017-05-10 15:30,10,99.5,99.51,99.49,99.49,305
20170601|2017-05-10 19:00,11,99.565,99.59,99.555,99.57,185
20170601|2017-05-10 19:30,11,99.565,99.57,99.505,99.515,265
20170601|2017-05-10 20:00,11,99.515,99.515,99.48,99.51,139
20170601|2017-05-10 20:30,11,99.52,99.545,99.52,99.54,63
20170601|2017-05-10 21:00,11,99.54,99.54,99.475,99.475,69
20170601|2017-05-10 21:30,11,99.475,99.495,99.47,99.495,70
20170601|2017-05-10 22:00,11,99.49,99.515,99.48,99.485,18
20170601|2017-05-10 22:30,11,99.49,99.53,99.48,99.53,54
20170601|2017-05-10 23:00,11,99.53,99.54,99.525,99.53,49
20170601|2017-05-10 23:30,11,99.54,99.55,99.53,99.545,24
20170601|2017-05-11 00:00,11,99.555,99.58,99.555,99.565,81
20170601|2017-05-11 00:30,11,99.545,99.565,99.505,99.505,123
20170601|2017-05-11 01:00,11,99.51,99.52,99.46,99.47,462
20170601|2017-05-11 01:30,11,99.465,99.475,99.405,99.465,654
20170601|2017-05-11 02:00,11,99.465,99.51,99.425,99.455,945
20170601|2017-05-11 02:30,11,99.455,99.46,99.375,99.4,617
20170601|2017-05-11 03:00,11,99.4,99.425,99.385,99.4,243
20170601|2017-05-11 03:30,11,99.4,99.465,99.4,99.465,221
20170601|2017-05-11 04:00,11,99.47,99.5,99.47,99.47,165
20170601|2017-05-11 04:30,11,99.485,99.5,99.47,99.485,178
20170601|2017-05-11 05:00,11,99.485,99.5,99.46,99.5,154
20170601|2017-05-11 05:30,11,99.48,99.49,99.45,99.49,155
20170601|2017-05-11 06:00,11,99.49,99.55,99.47,99.535,732
20170601|2017-05-11 06:30,11,99.53,99.615,99.52,99.61,721
20170601|2017-05-11 07:00,11,99.605,99.71,99.58,99.66,2025
20170601|2017-05-11 07:30,11,99.665,99.765,99.63,99.65,1324
20170601|2017-05-11 08:00,11,99.645,99.66,99.585,99.605,635
20170601|2017-05-11 08:30,11,99.61,99.62,99.5,99.535,1332
20170601|2017-05-11 09:00,11,99.535,99.54,99.45,99.465,1647
20170601|2017-05-11 09:30,11,99.46,99.505,99.435,99.5,1175
20170601|2017-05-11 10:00,11,99.505,99.515,99.45,99.475,789
20170601|2017-05-11 10:30,11,99.475,99.495,99.46,99.475,331
20170601|2017-05-11 11:00,11,99.48,99.54,99.46,99.51,300
20170601|2017-05-11 11:30,11,99.51,99.545,99.51,99.51,220
20170601|2017-05-11 12:00,11,99.51,99.52,99.455,99.49,480
20170601|2017-05-11 12:30,11,99.48,99.53,99.48,99.505,299
20170601|2017-05-11 13:00,11,99.505,99.515,99.485,99.51,176
20170601|2017-05-11 13:30,11,99.51,99.515,99.49,99.505,418
20170601|2017-05-11 14:00,11,99.51,99.535,99.495,99.515,316
20170601|2017-05-11 14:30,11,99.515,99.535,99.51,99.515,207
20170601|2017-05-11 15:00,11,99.52,99.525,99.495,99.505,88
20170601|2017-05-11 15:30,11,99.505,99.545,99.505,99.52,115
20170601|2017-05-11 19:00,12,99.53,99.565,99.515,99.525,120
20170601|2017-05-11 19:30,12,99.525,99.575,99.52,99.53,204
20170601|2017-05-11 20:00,12,99.535,99.54,99.5,99.51,76
20170601|2017-05-11 20:30,12,99.505,99.505,99.465,99.48,136
20170601|2017-05-11 21:00,12,99.465,99.475,99.44,99.46,156
20170601|2017-05-11 21:30,12,99.46,99.465,99.455,99.465,47
20170601|2017-05-11 22:00,12,99.465,99.48,99.45,99.45,25
20170601|2017-05-11 22:30,12,99.465,99.475,99.46,99.475,22
20170601|2017-05-11 23:00,12,99.48,99.5,99.475,99.49,38
20170601|2017-05-11 23:30,12,99.49,99.5,99.46,99.465,42
20170601|2017-05-12 00:00,12,99.465,99.48,99.465,99.475,10
20170601|2017-05-12 00:30,12,99.47,99.48,99.465,99.47,43
20170601|2017-05-12 01:00,12,99.475,99.525,99.465,99.475,202
20170601|2017-05-12 01:30,12,99.465,99.545,99.465,99.545,161
20170601|2017-05-12 02:00,12,99.545,99.585,99.525,99.56,393
20170601|2017-05-12 02:30,12,99.55,99.58,99.525,99.53,217
20170601|2017-05-12 03:00,12,99.525,99.55,99.51,99.535,173
20170601|2017-05-12 03:30,12,99.545,99.55,99.48,99.535,302
20170601|2017-05-12 04:00,12,99.54,99.555,99.49,99.505,356
20170601|2017-05-12 04:30,12,99.5,99.52,99.475,99.505,123
20170601|2017-05-12 05:00,12,99.495,99.52,99.485,99.515,899
20170601|2017-05-12 05:30,12,99.51,99.52,99.49,99.505,226
20170601|2017-05-12 06:00,12,99.5,99.54,99.5,99.52,125
20170601|2017-05-12 06:30,12,99.525,99.55,99.505,99.545,911
20170601|2017-05-12 07:00,12,99.54,99.545,99.5,99.545,530
20170601|2017-05-12 07:30,12,99.525,99.525,99.18,99.2,4381
20170601|2017-05-12 08:00,12,99.205,99.23,99.09,99.175,2969
20170601|2017-05-12 08:30,12,99.175,99.195,99.115,99.13,2897
20170601|2017-05-12 09:00,12,99.13,99.18,99.095,99.165,1195
20170601|2017-05-12 09:30,12,99.155,99.16,99.075,99.12,1189
20170601|2017-05-12 10:00,12,99.12,99.165,99.095,99.115,979
20170601|2017-05-12 10:30,12,99.115,99.125,99.05,99.105,1701
20170601|2017-05-12 11:00,12,99.1,99.165,99.09,99.16,578
20170601|2017-05-12 11:30,12,99.16,99.2,99.155,99.17,385
20170601|2017-05-12 12:00,12,99.17,99.175,99.135,99.165,280
20170601|2017-05-12 12:30,12,99.16,99.165,99.125,99.125,242
20170601|2017-05-12 13:00,12,99.125,99.145,99.095,99.14,332
20170601|2017-05-12 13:30,12,99.135,99.16,99.125,99.125,433
20170601|2017-05-12 14:00,12,99.125,99.125,99.085,99.085,599
20170601|2017-05-12 14:30,12,99.08,99.1,99.06,99.065,434
20170601|2017-05-12 15:00,12,99.07,99.075,99.035,99.055,226
20170601|2017-05-12 15:30,12,99.05,99.075,99.04,99.045,153
20170601|2017-05-14 17:00,15,99.06,99.095,99.03,99.08,39
20170601|2017-05-14 17:30,15,99.07,99.095,99.07,99.09,11
20170601|2017-05-14 18:00,15,99.09,99.125,99.09,99.115,23
20170601|2017-05-14 18:30,15,99.1,99.11,99.095,99.1,13
20170601|2017-05-14 19:00,15,99.085,99.085,99.045,99.07,101
20170601|2017-05-14 19:30,15,99.075,99.13,99.075,99.13,115
20170601|2017-05-14 20:00,15,99.125,99.14,99.095,99.1,64
20170601|2017-05-14 20:30,15,99.11,99.115,99.09,99.09,36
20170601|2017-05-14 21:00,15,99.105,99.105,99.06,99.085,68
20170601|2017-05-14 21:30,15,99.085,99.09,99.055,99.065,206
20170601|2017-05-14 22:00,15,99.075,99.08,99.04,99.05,150
20170601|2017-05-14 22:30,15,99.045,99.05,99.04,99.05,111
20170601|2017-05-14 23:00,15,99.055,99.065,99.055,99.065,65
20170601|2017-05-14 23:30,15,99.055,99.055,99.03,99.035,23
20170601|2017-05-15 00:00,15,99.035,99.04,99.02,99.03,92
20170601|2017-05-15 00:30,15,99.03,99.045,99.025,99.045,83
20170601|2017-05-15 01:00,15,99.045,99.07,98.97,98.97,527
20170601|2017-05-15 01:30,15,98.975,99.01,98.97,98.99,368
20170601|2017-05-15 02:00,15,98.995,99,98.91,98.965,1024
20170601|2017-05-15 02:30,15,98.98,98.99,98.945,98.96,348
20170601|2017-05-15 03:00,15,98.96,98.985,98.935,98.945,224
20170601|2017-05-15 03:30,15,98.945,98.98,98.925,98.93,375
20170601|2017-05-15 04:00,15,98.93,98.93,98.855,98.885,540
20170601|2017-05-15 04:30,15,98.89,98.9,98.825,98.85,533
20170601|2017-05-15 05:00,15,98.85,98.865,98.795,98.805,391
20170601|2017-05-15 05:30,15,98.8,98.805,98.765,98.77,1681
20170601|2017-05-15 06:00,15,98.765,98.77,98.73,98.75,579
20170601|2017-05-15 06:30,15,98.75,98.81,98.74,98.8,542
20170601|2017-05-15 07:00,15,98.8,98.8,98.74,98.78,457
20170601|2017-05-15 07:30,15,98.785,98.785,98.68,98.7,1002
20170601|2017-05-15 08:00,15,98.7,98.74,98.67,98.705,743
20170601|2017-05-15 08:30,15,98.705,98.775,98.695,98.765,1131
20170601|2017-05-15 09:00,15,98.765,98.775,98.72,98.755,674
20170601|2017-05-15 09:30,15,98.755,98.82,98.745,98.77,871
20170601|2017-05-15 10:00,15,98.77,98.785,98.75,98.775,900
20170601|2017-05-15 10:30,15,98.77,98.775,98.725,98.755,699
20170601|2017-05-15 11:00,15,98.755,98.815,98.745,98.805,385
20170601|2017-05-15 11:30,15,98.805,98.82,98.78,98.8,419
20170601|2017-05-15 12:00,15,98.795,98.825,98.785,98.815,252
20170601|2017-05-15 12:30,15,98.815,98.89,98.81,98.875,692
20170601|2017-05-15 13:00,15,98.87,98.89,98.845,98.855,341
20170601|2017-05-15 13:30,15,98.85,98.85,98.795,98.795,685
20170601|2017-05-15 14:00,15,98.795,98.805,98.78,98.8,298
20170601|2017-05-15 14:30,15,98.8,98.825,98.79,98.795,396
20170601|2017-05-15 15:00,15,98.8,98.815,98.79,98.8,51
20170601|2017-05-15 15:30,15,98.8,98.815,98.795,98.795,114
20170601|2017-05-15 19:00,16,98.76,98.77,98.745,98.75,105
20170601|2017-05-15 19:30,16,98.755,98.755,98.73,98.745,258
20170601|2017-05-15 20:00,16,98.74,98.75,98.715,98.725,214
20170601|2017-05-15 20:30,16,98.72,98.725,98.68,98.7,142
20170601|2017-05-15 21:00,16,98.705,98.72,98.695,98.695,72
20170601|2017-05-15 21:30,16,98.71,98.725,98.7,98.7,31
20170601|2017-05-15 22:00,16,98.695,98.7,98.685,98.695,53
20170601|2017-05-15 22:30,16,98.695,98.705,98.69,98.69,82
20170601|2017-05-15 23:00,16,98.69,98.7,98.685,98.7,40
20170601|2017-05-15 23:30,16,98.7,98.7,98.655,98.67,91
20170601|2017-05-16 00:00,16,98.67,98.67,98.64,98.655,88
20170601|2017-05-16 00:30,16,98.66,98.665,98.605,98.665,220
20170601|2017-05-16 01:00,16,98.67,98.67,98.525,98.53,895
20170601|2017-05-16 01:30,16,98.53,98.555,98.475,98.5,586
20170601|2017-05-16 02:00,16,98.5,98.51,98.4,98.415,1444
20170601|2017-05-16 02:30,16,98.42,98.46,98.385,98.44,1164
20170601|2017-05-16 03:00,16,98.44,98.445,98.37,98.39,714
20170601|2017-05-16 03:30,16,98.385,98.42,98.37,98.41,1164
20170601|2017-05-16 04:00,16,98.405,98.53,98.4,98.515,840
20170601|2017-05-16 04:30,16,98.515,98.515,98.425,98.435,214
20170601|2017-05-16 05:00,16,98.44,98.465,98.37,98.38,558
20170601|2017-05-16 05:30,16,98.38,98.395,98.35,98.385,1265
20170601|2017-05-16 06:00,16,98.385,98.39,98.305,98.335,1335
20170601|2017-05-16 06:30,16,98.335,98.405,98.32,98.385,693
20170601|2017-05-16 07:00,16,98.385,98.385,98.33,98.345,607
20170601|2017-05-16 07:30,16,98.34,98.34,98.115,98.18,2890
20170601|2017-05-16 08:00,16,98.185,98.24,98.17,98.21,2285
20170601|2017-05-16 08:30,16,98.21,98.255,98.2,98.25,1223
20170601|2017-05-16 09:00,16,98.25,98.255,98.175,98.21,766
20170601|2017-05-16 09:30,16,98.215,98.22,98.055,98.09,3300
20170601|2017-05-16 10:00,16,98.09,98.2,98.075,98.175,1655
20170601|2017-05-16 10:30,16,98.175,98.215,98.125,98.165,737
20170601|2017-05-16 11:00,16,98.17,98.185,98.11,98.125,586
20170601|2017-05-16 11:30,16,98.13,98.155,98.105,98.13,399
20170601|2017-05-16 12:00,16,98.135,98.135,98.09,98.095,486
20170601|2017-05-16 12:30,16,98.105,98.11,98.025,98.035,1640
20170601|2017-05-16 13:00,16,98.04,98.04,97.97,97.98,1256
20170601|2017-05-16 13:30,16,97.985,98.02,97.975,97.995,621
20170601|2017-05-16 14:00,16,97.99,98.02,97.98,98.02,549
20170601|2017-05-16 14:30,16,98.015,98.065,98.015,98.055,525
20170601|2017-05-16 15:00,16,98.06,98.065,98.04,98.045,509
20170601|2017-05-16 15:30,16,98.045,98.105,98.035,98.08,423
20170601|2017-05-16 19:00,17,97.99,97.995,97.935,97.99,573
20170601|2017-05-16 19:30,17,97.99,98.01,97.955,97.975,169
20170601|2017-05-16 20:00,17,97.97,97.985,97.955,97.975,186
20170601|2017-05-16 20:30,17,97.985,97.985,97.95,97.96,95
20170601|2017-05-16 21:00,17,97.955,97.965,97.945,97.955,51
20170601|2017-05-16 21:30,17,97.96,97.96,97.83,97.86,924
20170601|2017-05-16 22:00,17,97.86,97.865,97.805,97.825,391
20170601|2017-05-16 22:30,17,97.825,97.84,97.805,97.825,103
20170601|2017-05-16 23:00,17,97.815,97.84,97.795,97.835,364
20170601|2017-05-16 23:30,17,97.83,97.89,97.83,97.885,242
20170601|2017-05-17 00:00,17,97.885,97.935,97.875,97.905,273
20170601|2017-05-17 00:30,17,97.905,97.905,97.805,97.825,152
20170601|2017-05-17 01:00,17,97.835,97.87,97.755,97.77,542
20170601|2017-05-17 01:30,17,97.775,97.875,97.76,97.855,610
20170601|2017-05-17 02:00,17,97.855,98.01,97.78,97.935,1062
20170601|2017-05-17 02:30,17,97.935,98.01,97.915,97.975,511
20170601|2017-05-17 03:00,17,97.97,97.97,97.895,97.945,505
20170601|2017-05-17 03:30,17,97.94,98,97.925,97.985,371
20170601|2017-05-17 04:00,17,97.99,97.995,97.895,97.935,235
20170601|2017-05-17 04:30,17,97.94,97.965,97.895,97.905,167
20170601|2017-05-17 05:00,17,97.905,97.915,97.845,97.875,254
20170601|2017-05-17 05:30,17,97.88,97.88,97.8,97.825,394
20170601|2017-05-17 06:00,17,97.825,97.885,97.815,97.87,289
20170601|2017-05-17 06:30,17,97.87,97.87,97.8,97.805,381
20170601|2017-05-17 07:00,17,97.81,97.81,97.735,97.76,921
20170601|2017-05-17 07:30,17,97.77,97.79,97.685,97.695,1094
20170601|2017-05-17 08:00,17,97.695,97.8,97.675,97.77,1531
20170601|2017-05-17 08:30,17,97.76,97.795,97.61,97.615,2490
20170601|2017-05-17 09:00,17,97.615,97.62,97.495,97.51,2823
20170601|2017-05-17 09:30,17,97.51,97.535,97.435,97.455,2550
20170601|2017-05-17 10:00,17,97.45,97.58,97.44,97.535,2008
20170601|2017-05-17 10:30,17,97.54,97.605,97.48,97.59,1019
20170601|2017-05-17 11:00,17,97.58,97.585,97.51,97.52,394
20170601|2017-05-17 11:30,17,97.52,97.605,97.5,97.57,687
20170601|2017-05-17 12:00,17,97.56,97.565,97.475,97.475,524
20170601|2017-05-17 12:30,17,97.475,97.475,97.415,97.415,654
20170601|2017-05-17 13:00,17,97.415,97.455,97.375,97.395,778
20170601|2017-05-17 13:30,17,97.395,97.48,97.395,97.465,835
20170601|2017-05-17 14:00,17,97.47,97.49,97.445,97.45,480
20170601|2017-05-17 14:30,17,97.46,97.485,97.375,97.41,626
20170601|2017-05-17 15:00,17,97.415,97.43,97.345,97.36,234
20170601|2017-05-17 15:30,17,97.36,97.38,97.33,97.35,353
20170601|2017-05-17 19:00,18,97.41,97.45,97.37,97.39,246
20170601|2017-05-17 19:30,18,97.39,97.39,97.34,97.345,170
20170601|2017-05-17 20:00,18,97.34,97.365,97.275,97.355,365
20170601|2017-05-17 20:30,18,97.35,97.43,97.345,97.43,485
20170601|2017-05-17 21:00,18,97.42,97.45,97.41,97.445,193
20170601|2017-05-17 21:30,18,97.435,97.44,97.395,97.41,106
20170601|2017-05-17 22:00,18,97.41,97.41,97.38,97.39,58
20170601|2017-05-17 22:30,18,97.385,97.39,97.36,97.36,151
20170601|2017-05-17 23:00,18,97.36,97.425,97.36,97.425,55
20170601|2017-05-17 23:30,18,97.435,97.515,97.435,97.48,287
20170601|2017-05-18 00:00,18,97.48,97.54,97.48,97.51,258
20170601|2017-05-18 00:30,18,97.51,97.55,97.495,97.535,342
20170601|2017-05-18 01:00,18,97.535,97.675,97.505,97.64,1152
20170601|2017-05-18 01:30,18,97.64,97.65,97.59,97.61,719
20170601|2017-05-18 02:00,18,97.605,97.615,97.48,97.49,787
20170601|2017-05-18 02:30,18,97.495,97.555,97.495,97.555,709
20170601|2017-05-18 03:00,18,97.555,97.575,97.495,97.52,674
20170601|2017-05-18 03:30,18,97.515,97.53,97.415,97.53,1117
20170601|2017-05-18 04:00,18,97.53,97.54,97.41,97.46,1195
20170601|2017-05-18 04:30,18,97.465,97.57,97.45,97.495,1075
20170601|2017-05-18 05:00,18,97.495,97.515,97.42,97.425,544
20170601|2017-05-18 05:30,18,97.425,97.435,97.39,97.4,441
20170601|2017-05-18 06:00,18,97.4,97.455,97.375,97.45,549
20170601|2017-05-18 06:30,18,97.45,97.58,97.45,97.54,1146
20170601|2017-05-18 07:00,18,97.535,97.54,97.415,97.425,1534
20170601|2017-05-18 07:30,18,97.43,97.62,97.42,97.585,9657
20170601|2017-05-18 08:00,18,97.59,97.61,97.5,97.53,948
20170601|2017-05-18 08:30,18,97.53,97.63,97.51,97.575,3252
20170601|2017-05-18 09:00,18,97.575,97.635,97.5,97.62,1656
20170601|2017-05-18 09:30,18,97.625,97.63,97.5,97.51,1183
20170601|2017-05-18 10:00,18,97.51,97.53,97.455,97.515,2054
20170601|2017-05-18 10:30,18,97.515,97.55,97.445,97.475,785
20170601|2017-05-18 11:00,18,97.465,97.49,97.415,97.485,938
20170601|2017-05-18 11:30,18,97.485,97.53,97.475,97.525,633
20170601|2017-05-18 12:00,18,97.525,97.595,97.495,97.595,657
20170601|2017-05-18 12:30,18,97.595,97.95,97.59,97.87,4127
20170601|2017-05-18 13:00,18,97.875,97.97,97.85,97.85,2578
20170601|2017-05-18 13:30,18,97.855,97.885,97.76,97.775,1238
20170601|2017-05-18 14:00,18,97.78,97.85,97.735,97.74,954
20170601|2017-05-18 14:30,18,97.75,97.76,97.685,97.695,510
20170601|2017-05-18 15:00,18,97.695,97.75,97.69,97.75,91
20170601|2017-05-18 15:30,18,97.745,97.77,97.725,97.76,81
20170601|2017-05-18 19:00,19,97.715,97.73,97.69,97.715,211
20170601|2017-05-18 19:30,19,97.715,97.735,97.69,97.71,63
20170601|2017-05-18 20:00,19,97.705,97.705,97.66,97.685,187
20170601|2017-05-18 20:30,19,97.685,97.72,97.68,97.705,120
20170601|2017-05-18 21:00,19,97.71,97.74,97.7,97.705,60
20170601|2017-05-18 21:30,19,97.725,97.74,97.725,97.725,23
20170601|2017-05-18 22:00,19,97.72,97.725,97.67,97.69,132
20170601|2017-05-18 22:30,19,97.685,97.715,97.685,97.7,81
20170601|2017-05-18 23:00,19,97.7,97.72,97.685,97.685,40
20170601|2017-05-18 23:30,19,97.69,97.695,97.67,97.675,32
20170601|2017-05-19 00:00,19,97.685,97.705,97.685,97.69,41
20170601|2017-05-19 00:30,19,97.69,97.71,97.68,97.685,53
20170601|2017-05-19 01:00,19,97.685,97.705,97.59,97.615,873
20170601|2017-05-19 01:30,19,97.62,97.635,97.585,97.625,313
20170601|2017-05-19 02:00,19,97.625,97.625,97.515,97.53,549
20170601|2017-05-19 02:30,19,97.525,97.54,97.495,97.525,310
20170601|2017-05-19 03:00,19,97.52,97.53,97.475,97.485,310
20170601|2017-05-19 03:30,19,97.48,97.48,97.385,97.445,853
20170601|2017-05-19 04:00,19,97.45,97.46,97.355,97.36,486
20170601|2017-05-19 04:30,19,97.365,97.405,97.345,97.39,315
20170601|2017-05-19 05:00,19,97.39,97.405,97.325,97.335,249
20170601|2017-05-19 05:30,19,97.34,97.395,97.33,97.37,326
20170601|2017-05-19 06:00,19,97.355,97.375,97.315,97.325,338
20170601|2017-05-19 06:30,19,97.325,97.325,97.205,97.245,864
20170601|2017-05-19 07:00,19,97.245,97.26,97.175,97.19,930
20170601|2017-05-19 07:30,19,97.195,97.265,97.195,97.25,1151
20170601|2017-05-19 08:00,19,97.255,97.255,97.155,97.175,1190
20170601|2017-05-19 08:30,19,97.17,97.215,97.13,97.18,2371
20170601|2017-05-19 09:00,19,97.18,97.235,97.155,97.205,1496
20170601|2017-05-19 09:30,19,97.205,97.205,97.12,97.145,1259
20170601|2017-05-19 10:00,19,97.14,97.175,97.115,97.13,1020
20170601|2017-05-19 10:30,19,97.13,97.195,97.125,97.17,747
20170601|2017-05-19 11:00,19,97.175,97.195,97.135,97.165,3723
20170601|2017-05-19 11:30,19,97.16,97.175,97.13,97.155,395
20170601|2017-05-19 12:00,19,97.16,97.16,97.09,97.09,541
20170601|2017-05-19 12:30,19,97.085,97.085,96.98,96.985,1335
20170601|2017-05-19 13:00,19,96.98,97.025,96.98,97.025,525
20170601|2017-05-19 13:30,19,97.025,97.045,97.01,97.04,945
20170601|2017-05-19 14:00,19,97.035,97.045,96.965,97.01,701
20170601|2017-05-19 14:30,19,97.005,97.06,96.995,97.025,898
20170601|2017-05-19 15:00,19,97.015,97.03,97.01,97.01,154
20170601|2017-05-19 15:30,19,97.01,97.035,96.99,96.995,125
20170601|2017-05-21 17:00,22,97.03,97.085,97.015,97.065,119
20170601|2017-05-21 17:30,22,97.065,97.065,97.02,97.035,78
20170601|2017-05-21 18:00,22,97.03,97.05,96.995,97.05,33
20170601|2017-05-21 18:30,22,97.045,97.075,97.045,97.06,30
20170601|2017-05-21 19:00,22,97.065,97.175,97.06,97.145,443
20170601|2017-05-21 19:30,22,97.15,97.22,97.125,97.215,275
20170601|2017-05-21 20:00,22,97.215,97.255,97.195,97.22,339
20170601|2017-05-21 20:30,22,97.205,97.215,97.16,97.16,255
20170601|2017-05-21 21:00,22,97.165,97.225,97.165,97.215,82
20170601|2017-05-21 21:30,22,97.22,97.22,97.17,97.17,57
20170601|2017-05-21 22:00,22,97.17,97.17,97.155,97.155,54
20170601|2017-05-21 22:30,22,97.16,97.165,97.135,97.16,102
20170601|2017-05-21 23:00,22,97.17,97.17,97.145,97.145,53
20170601|2017-05-21 23:30,22,97.16,97.2,97.155,97.19,69
20170601|2017-05-22 00:00,22,97.19,97.21,97.165,97.165,65
20170601|2017-05-22 00:30,22,97.165,97.21,97.15,97.15,343
20170601|2017-05-22 01:00,22,97.155,97.19,97.105,97.19,549
20170601|2017-05-22 01:30,22,97.19,97.21,97.135,97.185,338
20170601|2017-05-22 02:00,22,97.19,97.2,97.13,97.14,292
20170601|2017-05-22 02:30,22,97.135,97.29,97.125,97.255,897
20170601|2017-05-22 03:00,22,97.25,97.29,97.205,97.275,401
20170601|2017-05-22 03:30,22,97.275,97.335,97.27,97.295,831
20170601|2017-05-22 04:00,22,97.305,97.315,97.255,97.265,216
20170601|2017-05-22 04:30,22,97.265,97.265,97.05,97.09,883
20170601|2017-05-22 05:00,22,97.095,97.095,96.905,96.96,1886
20170601|2017-05-22 05:30,22,96.96,96.995,96.91,96.955,458
20170601|2017-05-22 06:00,22,96.96,96.965,96.84,96.895,808
20170601|2017-05-22 06:30,22,96.895,96.92,96.865,96.895,411
20170601|2017-05-22 07:00,22,96.895,96.9,96.815,96.835,989
20170601|2017-05-22 07:30,22,96.835,96.84,96.78,96.82,2078
20170601|2017-05-22 08:00,22,96.825,96.875,96.81,96.85,815
20170601|2017-05-22 08:30,22,96.85,96.865,96.725,96.735,1725
20170601|2017-05-22 09:00,22,96.735,96.77,96.7,96.77,1453
20170601|2017-05-22 09:30,22,96.77,96.82,96.73,96.79,1040
20170601|2017-05-22 10:00,22,96.785,96.905,96.745,96.895,1888
20170601|2017-05-22 10:30,22,96.89,96.915,96.87,96.875,657
20170601|2017-05-22 11:00,22,96.87,96.91,96.85,96.885,441
20170601|2017-05-22 11:30,22,96.885,96.9,96.87,96.87,391
20170601|2017-05-22 12:00,22,96.875,96.88,96.86,96.865,268
20170601|2017-05-22 12:30,22,96.865,96.865,96.81,96.83,454
20170601|2017-05-22 13:00,22,96.83,96.86,96.825,96.84,297
20170601|2017-05-22 13:30,22,96.845,96.895,96.83,96.885,573
20170601|2017-05-22 14:00,22,96.88,96.92,96.88,96.895,326
20170601|2017-05-22 14:30,22,96.9,96.91,96.87,96.87,376
20170601|2017-05-22 15:00,22,96.88,96.88,96.845,96.85,47
20170601|2017-05-22 15:30,22,96.845,96.885,96.845,96.86,87
20170601|2017-05-22 19:00,23,96.83,96.85,96.795,96.81,348
20170601|2017-05-22 19:30,23,96.815,96.86,96.795,96.86,264
20170601|2017-05-22 20:00,23,96.86,96.86,96.815,96.815,191
20170601|2017-05-22 20:30,23,96.815,96.83,96.78,96.785,181
20170601|2017-05-22 21:00,23,96.79,96.795,96.765,96.77,193
20170601|2017-05-22 21:30,23,96.77,96.8,96.77,96.79,168
20170601|2017-05-22 22:00,23,96.795,96.81,96.795,96.805,129
20170601|2017-05-22 22:30,23,96.805,96.845,96.8,96.84,113
20170601|2017-05-22 23:00,23,96.84,96.85,96.815,96.815,87
20170601|2017-05-22 23:30,23,96.815,96.815,96.77,96.795,151
20170601|2017-05-23 00:00,23,96.795,96.83,96.795,96.8,243
20170601|2017-05-23 00:30,23,96.795,96.81,96.77,96.8,145
20170601|2017-05-23 01:00,23,96.805,96.945,96.8,96.895,877
20170601|2017-05-23 01:30,23,96.9,96.955,96.87,96.945,603
20170601|2017-05-23 02:00,23,96.955,96.965,96.765,96.825,1071
20170601|2017-05-23 02:30,23,96.82,96.825,96.71,96.78,1034
20170601|2017-05-23 03:00,23,96.78,96.855,96.735,96.77,847
20170601|2017-05-23 03:30,23,96.77,96.82,96.745,96.815,427
20170601|2017-05-23 04:00,23,96.805,96.825,96.755,96.765,364
20170601|2017-05-23 04:30,23,96.755,96.755,96.705,96.73,512
20170601|2017-05-23 05:00,23,96.735,96.82,96.73,96.795,492
20170601|2017-05-23 05:30,23,96.805,96.875,96.805,96.865,292
20170601|2017-05-23 06:00,23,96.86,96.9,96.85,96.89,344
20170601|2017-05-23 06:30,23,96.88,96.975,96.86,96.965,554
20170601|2017-05-23 07:00,23,96.96,96.99,96.915,96.92,1100
20170601|2017-05-23 07:30,23,96.915,96.915,96.835,96.87,824
20170601|2017-05-23 08:00,23,96.87,96.9,96.83,96.835,993
20170601|2017-05-23 08:30,23,96.83,96.9,96.78,96.89,1125
20170601|2017-05-23 09:00,23,96.895,96.975,96.845,96.935,2195
20170601|2017-05-23 09:30,23,96.94,96.99,96.875,96.9,1496
20170601|2017-05-23 10:00,23,96.9,96.935,96.775,96.84,3337
20170601|2017-05-23 10:30,23,96.84,97.175,96.79,97.14,4964
20170601|2017-05-23 11:00,23,97.145,97.23,97.09,97.2,2528
20170601|2017-05-23 11:30,23,97.205,97.255,97.17,97.19,963
20170601|2017-05-23 12:00,23,97.185,97.21,97.11,97.14,679
20170601|2017-05-23 12:30,23,97.14,97.14,97.055,97.14,818
20170601|2017-05-23 13:00,23,97.14,97.175,97.125,97.17,358
20170601|2017-05-23 13:30,23,97.165,97.305,97.165,97.25,1297
20170601|2017-05-23 14:00,23,97.25,97.32,97.25,97.31,741
20170601|2017-05-23 14:30,23,97.31,97.315,97.26,97.27,438
20170601|2017-05-23 15:00,23,97.27,97.29,97.255,97.26,107
20170601|2017-05-23 15:30,23,97.26,97.3,97.26,97.26,205
20170601|2017-05-23 19:00,24,97.32,97.33,97.225,97.235,455
20170601|2017-05-23 19:30,24,97.23,97.255,97.22,97.255,375
20170601|2017-05-23 20:00,24,97.25,97.27,97.225,97.26,203
20170601|2017-05-23 20:30,24,97.26,97.285,97.225,97.265,272
20170601|2017-05-23 21:00,24,97.26,97.26,97.225,97.235,106
20170601|2017-05-23 21:30,24,97.235,97.275,97.235,97.275,118
20170601|2017-05-23 22:00,24,97.27,97.32,97.27,97.295,404
20170601|2017-05-23 22:30,24,97.29,97.31,97.285,97.305,139
20170601|2017-05-23 23:00,24,97.305,97.305,97.29,97.3,163
20170601|2017-05-23 23:30,24,97.3,97.315,97.3,97.305,115
20170601|2017-05-24 00:00,24,97.305,97.305,97.29,97.295,77
20170601|2017-05-24 00:30,24,97.295,97.365,97.295,97.335,615
20170601|2017-05-24 01:00,24,97.33,97.365,97.32,97.325,300
20170601|2017-05-24 01:30,24,97.33,97.355,97.285,97.33,2541
20170601|2017-05-24 02:00,24,97.325,97.34,97.285,97.335,409
20170601|2017-05-24 02:30,24,97.32,97.37,97.28,97.33,655
20170601|2017-05-24 03:00,24,97.33,97.34,97.19,97.2,971
20170601|2017-05-24 03:30,24,97.2,97.245,97.17,97.24,482
20170601|2017-05-24 04:00,24,97.245,97.27,97.21,97.27,333
20170601|2017-05-24 04:30,24,97.275,97.295,97.26,97.295,311
20170601|2017-05-24 05:00,24,97.29,97.305,97.24,97.245,260
20170601|2017-05-24 05:30,24,97.255,97.285,97.21,97.24,298
20170601|2017-05-24 06:00,24,97.245,97.3,97.24,97.245,207
20170601|2017-05-24 06:30,24,97.24,97.26,97.225,97.255,200
20170601|2017-05-24 07:00,24,97.255,97.26,97.185,97.185,513
20170601|2017-05-24 07:30,24,97.185,97.265,97.16,97.195,1265
20170601|2017-05-24 08:00,24,97.19,97.34,97.17,97.33,1812
20170601|2017-05-24 08:30,24,97.325,97.33,97.27,97.28,927
20170601|2017-05-24 09:00,24,97.275,97.275,97.16,97.225,1372
20170601|2017-05-24 09:30,24,97.225,97.275,97.195,97.265,701
20170601|2017-05-24 10:00,24,97.26,97.34,97.235,97.325,1658
20170601|2017-05-24 10:30,24,97.33,97.375,97.325,97.345,1425
20170601|2017-05-24 11:00,24,97.345,97.35,97.315,97.34,612
20170601|2017-05-24 11:30,24,97.34,97.345,97.3,97.33,354
20170601|2017-05-24 12:00,24,97.325,97.34,97.26,97.275,564
20170601|2017-05-24 12:30,24,97.27,97.3,97.235,97.25,663
20170601|2017-05-24 13:00,24,97.26,97.31,97,97.075,5483
20170601|2017-05-24 13:30,24,97.07,97.17,97.055,97.15,976
20170601|2017-05-24 14:00,24,97.15,97.17,97,97.05,1101
20170601|2017-05-24 14:30,24,97.045,97.08,96.975,97.005,1603
20170601|2017-05-24 15:00,24,97.005,97.025,96.955,96.97,382
20170601|2017-05-24 15:30,24,96.985,96.995,96.945,96.945,109
20170601|2017-05-24 19:00,25,96.9,96.975,96.9,96.965,392
20170601|2017-05-24 19:30,25,96.96,96.98,96.95,96.97,310
20170601|2017-05-24 20:00,25,96.965,96.97,96.91,96.97,356
20170601|2017-05-24 20:30,25,96.965,96.985,96.955,96.955,319
20170601|2017-05-24 21:00,25,96.955,96.96,96.925,96.925,290
20170601|2017-05-24 21:30,25,96.925,96.925,96.85,96.855,660
20170601|2017-05-24 22:00,25,96.85,96.86,96.82,96.855,379
20170601|2017-05-24 22:30,25,96.85,96.865,96.83,96.865,247
20170601|2017-05-24 23:00,25,96.865,96.865,96.83,96.85,203
20170601|2017-05-24 23:30,25,96.845,96.875,96.84,96.84,112
20170601|2017-05-25 00:00,25,96.845,96.875,96.84,96.865,174
20170601|2017-05-25 00:30,25,96.87,96.885,96.81,96.82,366
20170601|2017-05-25 01:00,25,96.825,96.905,96.82,96.895,429
20170601|2017-05-25 01:30,25,96.895,96.95,96.885,96.93,470
20170601|2017-05-25 02:00,25,96.93,96.945,96.875,96.88,398
20170601|2017-05-25 02:30,25,96.875,96.89,96.845,96.865,383
20170601|2017-05-25 03:00,25,96.855,96.895,96.82,96.825,1611
20170601|2017-05-25 03:30,25,96.825,96.885,96.805,96.885,797
20170601|2017-05-25 04:00,25,96.89,96.99,96.89,96.97,504
20170601|2017-05-25 04:30,25,96.975,97.06,96.97,97.015,924
20170601|2017-05-25 05:00,25,97.02,97.09,97.02,97.07,691
20170601|2017-05-25 05:30,25,97.07,97.125,97.05,97.055,592
20170601|2017-05-25 06:00,25,97.05,97.095,97.03,97.07,476
20170601|2017-05-25 06:30,25,97.065,97.115,97.05,97.06,328
20170601|2017-05-25 07:00,25,97.055,97.105,97.045,97.105,312
20170601|2017-05-25 07:30,25,97.105,97.195,97.075,97.125,1480
20170601|2017-05-25 08:00,25,97.13,97.145,97.04,97.075,428
20170601|2017-05-25 08:30,25,97.075,97.08,97.03,97.055,666
20170601|2017-05-25 09:00,25,97.045,97.07,97.005,97.065,715
20170601|2017-05-25 09:30,25,97.06,97.145,97.06,97.09,1044
20170601|2017-05-25 10:00,25,97.09,97.095,97.035,97.065,741
20170601|2017-05-25 10:30,25,97.065,97.065,97.005,97.045,804
20170601|2017-05-25 11:00,25,97.045,97.055,96.985,97.045,657
20170601|2017-05-25 11:30,25,97.05,97.065,97.035,97.05,298
20170601|2017-05-25 12:00,25,97.05,97.165,97.025,97.135,597
20170601|2017-05-25 12:30,25,97.13,97.165,97.12,97.125,576
20170601|2017-05-25 13:00,25,97.135,97.205,97.135,97.195,421
20170601|2017-05-25 13:30,25,97.195,97.205,97.165,97.175,341
20170601|2017-05-25 14:00,25,97.17,97.185,97.115,97.115,225
20170601|2017-05-25 14:30,25,97.115,97.15,97.095,97.125,223
20170601|2017-05-25 15:00,25,97.125,97.155,97.125,97.155,114
20170601|2017-05-25 15:30,25,97.165,97.18,97.135,97.175,163
20170601|2017-05-25 19:00,26,97.15,97.22,97.125,97.215,320
20170601|2017-05-25 19:30,26,97.215,97.24,97.18,97.185,349
20170601|2017-05-25 20:00,26,97.185,97.205,97.17,97.18,112
20170601|2017-05-25 20:30,26,97.185,97.32,97.18,97.31,338
20170601|2017-05-25 21:00,26,97.305,97.325,97.255,97.255,486
20170601|2017-05-25 21:30,26,97.26,97.265,97.22,97.22,184
20170601|2017-05-25 22:00,26,97.215,97.22,97.195,97.21,175
20170601|2017-05-25 22:30,26,97.21,97.22,97.19,97.22,148
20170601|2017-05-25 23:00,26,97.225,97.24,97.22,97.24,54
20170601|2017-05-25 23:30,26,97.23,97.23,97.21,97.21,62
20170601|2017-05-26 00:00,26,97.215,97.22,97.19,97.19,169
20170601|2017-05-26 00:30,26,97.195,97.25,97.19,97.23,153
20170601|2017-05-26 01:00,26,97.235,97.26,97.18,97.215,374
20170601|2017-05-26 01:30,26,97.21,97.24,97.11,97.12,511
20170601|2017-05-26 02:00,26,97.12,97.135,97.065,97.07,502
20170601|2017-05-26 02:30,26,97.065,97.075,97.015,97.05,262
20170601|2017-05-26 03:00,26,97.05,97.06,96.965,97.005,442
20170601|2017-05-26 03:30,26,97.01,97.03,96.985,97.02,397
20170601|2017-05-26 04:00,26,97.015,97.07,96.985,97.07,358
20170601|2017-05-26 04:30,26,97.065,97.075,97.035,97.035,711
20170601|2017-05-26 05:00,26,97.035,97.055,96.98,96.985,159
20170601|2017-05-26 05:30,26,97,97.045,96.995,97.005,646
20170601|2017-05-26 06:00,26,97.005,97.13,97.005,97.12,573
20170601|2017-05-26 06:30,26,97.12,97.215,97.09,97.215,504
20170601|2017-05-26 07:00,26,97.215,97.23,97.17,97.22,1565
20170601|2017-05-26 07:30,26,97.22,97.315,97.215,97.315,2062
20170601|2017-05-26 08:00,26,97.31,97.425,97.3,97.39,2855
20170601|2017-05-26 08:30,26,97.385,97.415,97.35,97.405,817
20170601|2017-05-26 09:00,26,97.405,97.43,97.255,97.26,1135
20170601|2017-05-26 09:30,26,97.26,97.39,97.26,97.305,924
20170601|2017-05-26 10:00,26,97.32,97.385,97.305,97.35,1925
20170601|2017-05-26 10:30,26,97.35,97.425,97.345,97.405,1668
20170601|2017-05-26 11:00,26,97.405,97.465,97.38,97.455,651
20170601|2017-05-26 11:30,26,97.455,97.455,97.345,97.365,557
20170601|2017-05-26 12:00,26,97.365,97.38,97.315,97.325,359
20170601|2017-05-26 12:30,26,97.33,97.35,97.32,97.34,249
20170601|2017-05-26 13:00,26,97.34,97.365,97.33,97.345,183
20170601|2017-05-26 13:30,26,97.335,97.34,97.31,97.325,285
20170601|2017-05-26 14:00,26,97.325,97.345,97.315,97.34,137
20170601|2017-05-26 14:30,26,97.335,97.39,97.325,97.375,366
20170601|2017-05-26 15:00,26,97.375,97.395,97.35,97.355,168
20170601|2017-05-26 15:30,26,97.36,97.365,97.305,97.305,125
20170601|2017-05-28 17:00,29,97.32,97.355,97.32,97.325,29
20170601|2017-05-28 17:30,29,97.335,97.335,97.315,97.315,7
20170601|2017-05-28 18:00,29,97.3,97.33,97.285,97.33,14
20170601|2017-05-28 18:30,29,97.34,97.36,97.34,97.34,3
20170601|2017-05-28 19:00,29,97.345,97.405,97.345,97.4,56
20170601|2017-05-28 19:30,29,97.405,97.44,97.365,97.365,217
20170601|2017-05-28 20:00,29,97.36,97.415,97.36,97.405,54
20170601|2017-05-28 20:30,29,97.405,97.415,97.4,97.4,12
20170601|2017-05-28 21:00,29,97.41,97.42,97.39,97.4,62
20170601|2017-05-28 21:30,29,97.395,97.43,97.39,97.42,49
20170601|2017-05-28 22:00,29,97.42,97.435,97.42,97.43,35
20170601|2017-05-28 22:30,29,97.42,97.435,97.42,97.435,14
20170601|2017-05-28 23:00,29,97.415,97.415,97.4,97.41,47
20170601|2017-05-28 23:30,29,97.41,97.41,97.4,97.405,70
20170601|2017-05-29 00:00,29,97.405,97.41,97.385,97.395,81
20170601|2017-05-29 00:30,29,97.395,97.4,97.355,97.395,106
20170601|2017-05-29 01:00,29,97.395,97.395,97.355,97.36,253
20170601|2017-05-29 01:30,29,97.36,97.365,97.325,97.36,190
20170601|2017-05-29 02:00,29,97.36,97.39,97.35,97.35,128
20170601|2017-05-29 02:30,29,97.36,97.38,97.3,97.315,231
20170601|2017-05-29 03:00,29,97.315,97.335,97.29,97.3,210
20170601|2017-05-29 03:30,29,97.295,97.31,97.255,97.29,268
20170601|2017-05-29 04:00,29,97.295,97.325,97.285,97.3,172
20170601|2017-05-29 04:30,29,97.3,97.325,97.265,97.27,173
20170601|2017-05-29 05:00,29,97.27,97.305,97.27,97.285,101
20170601|2017-05-29 05:30,29,97.285,97.29,97.265,97.285,134
20170601|2017-05-29 06:00,29,97.285,97.285,97.255,97.26,137
20170601|2017-05-29 06:30,29,97.265,97.285,97.26,97.27,145
20170601|2017-05-29 07:00,29,97.265,97.285,97.255,97.27,175
20170601|2017-05-29 07:30,29,97.26,97.285,97.255,97.28,91
20170601|2017-05-29 08:00,29,97.275,97.35,97.265,97.35,466
20170601|2017-05-29 08:30,29,97.34,97.37,97.32,97.36,181
20170601|2017-05-29 09:00,29,97.355,97.36,97.305,97.335,236
20170601|2017-05-29 09:30,29,97.34,97.38,97.31,97.325,306
20170601|2017-05-29 10:00,29,97.315,97.32,97.265,97.29,418
20170601|2017-05-29 10:30,29,97.295,97.31,97.28,97.29,113
20170601|2017-05-29 11:00,29,97.285,97.3,97.275,97.285,98
20170601|2017-05-29 11:30,29,97.285,97.335,97.28,97.335,201
20170601|2017-05-29 19:00,30,97.615,97.645,97.57,97.575,1171
20170601|2017-05-29 19:30,30,97.575,97.6,97.565,97.575,137
20170601|2017-05-29 20:00,30,97.58,97.64,97.575,97.585,335
20170601|2017-05-29 20:30,30,97.58,97.62,97.575,97.62,279
20170601|2017-05-29 21:00,30,97.615,97.62,97.59,97.595,101
20170601|2017-05-29 21:30,30,97.6,97.6,97.575,97.575,60
20170601|2017-05-29 22:00,30,97.575,97.59,97.575,97.585,224
20170601|2017-05-29 22:30,30,97.585,97.61,97.58,97.605,62
20170601|2017-05-29 23:00,30,97.61,97.61,97.58,97.585,50
20170601|2017-05-29 23:30,30,97.58,97.62,97.58,97.6,131
20170601|2017-05-30 00:00,30,97.6,97.605,97.58,97.595,116
20170601|2017-05-30 00:30,30,97.595,97.665,97.585,97.665,252
20170601|2017-05-30 01:00,30,97.665,97.7,97.635,97.68,472
20170601|2017-05-30 01:30,30,97.68,97.685,97.57,97.57,668
20170601|2017-05-30 02:00,30,97.565,97.59,97.515,97.535,898
20170601|2017-05-30 02:30,30,97.54,97.575,97.495,97.51,554
20170601|2017-05-30 03:00,30,97.515,97.525,97.455,97.475,579
20170601|2017-05-30 03:30,30,97.49,97.51,97.455,97.51,239
20170601|2017-05-30 04:00,30,97.505,97.53,97.395,97.41,792
20170601|2017-05-30 04:30,30,97.42,97.45,97.365,97.385,492
20170601|2017-05-30 05:00,30,97.385,97.4,97.345,97.395,331
20170601|2017-05-30 05:30,30,97.395,97.425,97.37,97.425,176
20170601|2017-05-30 06:00,30,97.425,97.46,97.4,97.44,347
20170601|2017-05-30 06:30,30,97.44,97.465,97.175,97.31,5691
20170601|2017-05-30 07:00,30,97.305,97.37,97.295,97.35,1134
20170601|2017-05-30 07:30,30,97.355,97.455,97.355,97.41,1477
20170601|2017-05-30 08:00,30,97.415,97.415,97.335,97.36,893
20170601|2017-05-30 08:30,30,97.36,97.36,97.235,97.24,2496
20170601|2017-05-30 09:00,30,97.24,97.255,97.145,97.24,2662
20170601|2017-05-30 09:30,30,97.24,97.315,97.215,97.295,779
20170601|2017-05-30 10:00,30,97.295,97.3,97.22,97.225,568
20170601|2017-05-30 10:30,30,97.22,97.26,97.195,97.225,400
20170601|2017-05-30 11:00,30,97.23,97.32,97.23,97.315,530
20170601|2017-05-30 11:30,30,97.31,97.32,97.28,97.31,427
20170601|2017-05-30 12:00,30,97.3,97.3,97.245,97.265,241
20170601|2017-05-30 12:30,30,97.26,97.27,97.23,97.255,441
20170601|2017-05-30 13:00,30,97.255,97.26,97.21,97.22,207
20170601|2017-05-30 13:30,30,97.215,97.23,97.19,97.205,423
20170601|2017-05-30 14:00,30,97.21,97.22,97.165,97.175,488
20170601|2017-05-30 14:30,30,97.175,97.235,97.165,97.2,291
20170601|2017-05-30 15:00,30,97.2,97.2,97.175,97.175,92
20170601|2017-05-30 15:30,30,97.175,97.225,97.145,97.205,132
20170601|2017-05-30 19:00,31,97.355,97.36,97.33,97.345,172
20170601|2017-05-30 19:30,31,97.345,97.37,97.285,97.36,486
20170601|2017-05-30 20:00,31,97.355,97.36,97.305,97.34,147
20170601|2017-05-30 20:30,31,97.34,97.36,97.335,97.345,62
20170601|2017-05-30 21:00,31,97.335,97.345,97.315,97.345,116
20170601|2017-05-30 21:30,31,97.35,97.38,97.34,97.345,119
20170601|2017-05-30 22:00,31,97.35,97.37,97.345,97.345,48
20170601|2017-05-30 22:30,31,97.345,97.345,97.335,97.335,56
20170601|2017-05-30 23:00,31,97.34,97.355,97.325,97.345,27
20170601|2017-05-30 23:30,31,97.35,97.37,97.34,97.37,78
20170601|2017-05-31 00:00,31,97.37,97.37,97.35,97.36,138
20170601|2017-05-31 00:30,31,97.355,97.425,97.355,97.38,1105
20170601|2017-05-31 01:00,31,97.385,97.415,97.335,97.38,368
20170601|2017-05-31 01:30,31,97.385,97.385,97.255,97.27,623
20170601|2017-05-31 02:00,31,97.265,97.285,97.195,97.22,489
20170601|2017-05-31 02:30,31,97.215,97.31,97.2,97.285,459
20170601|2017-05-31 03:00,31,97.28,97.355,97.28,97.29,339
20170601|2017-05-31 03:30,31,97.29,97.38,97.29,97.35,401
20170601|2017-05-31 04:00,31,97.35,97.37,97.29,97.295,487
20170601|2017-05-31 04:30,31,97.3,97.305,97.215,97.22,340
20170601|2017-05-31 05:00,31,97.225,97.255,97.04,97.07,1293
20170601|2017-05-31 05:30,31,97.065,97.115,97.065,97.08,427
20170601|2017-05-31 06:00,31,97.085,97.085,97.025,97.065,523
20170601|2017-05-31 06:30,31,97.065,97.075,97,97.055,610
20170601|2017-05-31 07:00,31,97.05,97.075,97.02,97.075,366
20170601|2017-05-31 07:30,31,97.075,97.095,97.015,97.035,635
20170601|2017-05-31 08:00,31,97.025,97.065,97.01,97.06,585
20170601|2017-05-31 08:30,31,97.06,97.08,96.9,96.955,2813
20170601|2017-05-31 09:00,31,96.95,96.98,96.9,96.955,2049
20170601|2017-05-31 09:30,31,96.95,97.035,96.835,96.835,2933
20170601|2017-05-31 10:00,31,96.835,96.945,96.795,96.915,3583
20170601|2017-05-31 10:30,31,96.915,96.94,96.88,96.91,960
20170601|2017-05-31 11:00,31,96.91,96.955,96.9,96.95,522
20170601|2017-05-31 11:30,31,96.96,96.98,96.915,96.93,398
20170601|2017-05-31 12:00,31,96.92,96.955,96.89,96.945,423
20170601|2017-05-31 12:30,31,96.935,96.94,96.895,96.9,279
20170601|2017-05-31 13:00,31,96.9,96.95,96.9,96.95,209
20170601|2017-05-31 13:30,31,96.935,96.94,96.85,96.86,1248
20170601|2017-05-31 14:00,31,96.86,96.975,96.855,96.975,500
20170601|2017-05-31 14:30,31,96.975,96.985,96.945,96.96,322
20170601|2017-05-31 15:00,31,96.96,96.965,96.92,96.92,108
20170601|2017-05-31 15:30,31,96.92,96.92,96.895,96.915,102
20170601|2017-05-31 19:00,1,96.955,97,96.945,96.985,164
20170601|2017-05-31 19:30,1,96.985,97,96.975,96.99,159
20170601|2017-05-31 20:00,1,96.995,97,96.96,96.985,183
20170601|2017-05-31 20:30,1,96.975,96.975,96.86,96.92,405
20170601|2017-05-31 21:00,1,96.91,96.92,96.85,96.915,385
20170601|2017-05-31 21:30,1,96.925,96.95,96.92,96.95,71
20170601|2017-05-31 22:00,1,96.955,96.98,96.945,96.945,173
20170601|2017-05-31 22:30,1,96.945,96.945,96.9,96.91,70
20170601|2017-05-31 23:00,1,96.925,96.945,96.925,96.93,25
20170601|2017-05-31 23:30,1,96.93,96.95,96.925,96.95,27
20170601|2017-06-01 00:00,1,96.94,96.985,96.93,96.965,121
20170601|2017-06-01 00:30,1,96.985,96.99,96.96,96.98,55
20170601|2017-06-01 01:00,1,96.985,97.055,96.98,97.05,356
20170601|2017-06-01 01:30,1,97.05,97.075,96.935,96.965,394
20170601|2017-06-01 02:00,1,96.97,97.01,96.94,96.995,344
20170601|2017-06-01 02:30,1,96.995,97.025,96.975,97,200
20170601|2017-06-01 03:00,1,97,97.055,96.975,97.03,422
20170601|2017-06-01 03:30,1,97.035,97.07,96.995,97.055,315
20170601|2017-06-01 04:00,1,97.055,97.085,97.02,97.055,207
20170601|2017-06-01 04:30,1,97.06,97.09,97.03,97.03,328
20170601|2017-06-01 05:00,1,97.03,97.09,97.03,97.075,224
20170601|2017-06-01 05:30,1,97.07,97.115,97.06,97.075,263
20170601|2017-06-01 06:00,1,97.08,97.145,97.075,97.105,276
20170601|2017-06-01 06:30,1,97.1,97.135,97.095,97.135,233
20170601|2017-06-01 07:00,1,97.135,97.27,97.09,97.215,1867
20170601|2017-06-01 07:30,1,97.215,97.215,97.135,97.15,815
20170601|2017-06-01 08:00,1,97.155,97.17,97.125,97.16,526
20170601|2017-06-01 08:30,1,97.16,97.16,97.055,97.085,1150
20170601|2017-06-01 09:00,1,97.06,97.105,97.005,97.105,962
20170601|2017-06-01 09:30,1,97.105,97.13,97.03,97.035,1040
20170601|2017-06-01 10:00,1,97.035,97.105,97.025,97.08,770
20170601|2017-06-01 10:30,1,97.085,97.14,97.065,97.115,465
20170601|2017-06-01 11:00,1,97.11,97.155,97.1,97.15,332
20170601|2017-06-01 11:30,1,97.15,97.185,97.135,97.17,276
20170601|2017-06-01 12:00,1,97.165,97.175,97.145,97.15,401
20170601|2017-06-01 12:30,1,97.15,97.19,97.145,97.17,570
20170601|2017-06-01 13:00,1,97.17,97.21,97.155,97.155,541
20170601|2017-06-01 13:30,1,97.15,97.16,97.12,97.15,498
20170601|2017-06-01 14:00,1,97.15,97.165,97.12,97.135,265
20170601|2017-06-01 14:30,1,97.135,97.17,97.13,97.15,205
20170601|2017-06-01 15:00,1,97.15,97.16,97.145,97.145,101
20170601|2017-06-01 15:30,1,97.145,97.175,97.14,97.155,132
20170601|2017-06-01 19:00,2,97.165,97.19,97.14,97.175,124
20170601|2017-06-01 19:30,2,97.18,97.19,97.16,97.165,92
20170601|2017-06-01 20:00,2,97.17,97.17,97.125,97.14,115
20170601|2017-06-01 20:30,2,97.14,97.165,97.135,97.155,66
20170601|2017-06-01 21:00,2,97.155,97.17,97.15,97.17,34
20170601|2017-06-01 21:30,2,97.175,97.185,97.17,97.17,54
20170601|2017-06-01 22:00,2,97.175,97.175,97.16,97.175,51
20170601|2017-06-01 22:30,2,97.17,97.17,97.155,97.16,48
20170601|2017-06-01 23:00,2,97.17,97.17,97.165,97.17,15
20170601|2017-06-01 23:30,2,97.17,97.17,97.145,97.155,36
20170601|2017-06-02 00:00,2,97.145,97.18,97.145,97.17,79
20170601|2017-06-02 00:30,2,97.17,97.18,97.155,97.165,204
20170601|2017-06-02 01:00,2,97.165,97.18,97.14,97.16,145
20170601|2017-06-02 01:30,2,97.17,97.185,97.16,97.185,325
20170601|2017-06-02 02:00,2,97.18,97.205,97.165,97.19,277
20170601|2017-06-02 02:30,2,97.19,97.21,97.13,97.21,353
20170601|2017-06-02 03:00,2,97.21,97.21,97.135,97.15,293
20170601|2017-06-02 03:30,2,97.15,97.185,97.13,97.175,327
20170601|2017-06-02 04:00,2,97.175,97.2,97.17,97.18,235
20170601|2017-06-02 04:30,2,97.185,97.185,97.155,97.155,66
20170601|2017-06-02 05:00,2,97.165,97.165,97.12,97.155,309
20170601|2017-06-02 05:30,2,97.155,97.2,97.155,97.18,556
20170601|2017-06-02 06:00,2,97.18,97.245,97.18,97.21,2389
20170601|2017-06-02 06:30,2,97.215,97.26,97.21,97.26,314
20170601|2017-06-02 07:00,2,97.255,97.26,97.165,97.185,846
20170601|2017-06-02 07:30,2,97.17,97.17,96.66,96.78,9625
20170601|2017-06-02 08:00,2,96.77,96.88,96.76,96.78,2048
20170601|2017-06-02 08:30,2,96.775,96.805,96.705,96.715,1514
20170601|2017-06-02 09:00,2,96.715,96.795,96.69,96.79,815
20170601|2017-06-02 09:30,2,96.78,96.82,96.695,96.7,994
20170601|2017-06-02 10:00,2,96.695,96.735,96.64,96.665,1264
20170601|2017-06-02 10:30,2,96.66,96.735,96.62,96.72,1113
20170601|2017-06-02 11:00,2,96.72,96.725,96.665,96.71,615
20170601|2017-06-02 11:30,2,96.715,96.735,96.685,96.71,373
20170601|2017-06-02 12:00,2,96.7,96.71,96.675,96.7,389
20170601|2017-06-02 12:30,2,96.695,96.735,96.665,96.675,361
20170601|2017-06-02 13:00,2,96.675,96.685,96.66,96.67,280
20170601|2017-06-02 13:30,2,96.665,96.69,96.655,96.67,443
20170601|2017-06-02 14:00,2,96.675,96.68,96.625,96.63,362
20170601|2017-06-02 14:30,2,96.63,96.64,96.6,96.625,1056
20170601|2017-06-02 15:00,2,96.63,96.635,96.615,96.625,92
20170601|2017-06-02 15:30,2,96.62,96.625,96.58,96.58,211
20170601|2017-06-04 17:00,5,96.67,96.69,96.64,96.68,44
20170601|2017-06-04 17:30,5,96.69,96.715,96.67,96.67,25
20170601|2017-06-04 18:00,5,96.675,96.68,96.655,96.655,14
20170601|2017-06-04 18:30,5,96.65,96.68,96.65,96.68,34
20170601|2017-06-04 19:00,5,96.685,96.71,96.665,96.7,244
20170601|2017-06-04 19:30,5,96.71,96.735,96.69,96.705,163
20170601|2017-06-04 20:00,5,96.715,96.715,96.675,96.7,67
20170601|2017-06-04 20:30,5,96.7,96.74,96.7,96.74,84
20170601|2017-06-04 21:00,5,96.74,96.74,96.71,96.735,95
20170601|2017-06-04 21:30,5,96.74,96.765,96.715,96.715,146
20170601|2017-06-04 22:00,5,96.725,96.75,96.705,96.74,249
20170601|2017-06-04 22:30,5,96.745,96.745,96.715,96.725,124
20170601|2017-06-04 23:00,5,96.72,96.73,96.72,96.725,90
20170601|2017-06-04 23:30,5,96.73,96.76,96.73,96.735,106
20170601|2017-06-05 00:00,5,96.75,96.79,96.75,96.765,128
20170601|2017-06-05 00:30,5,96.765,96.78,96.74,96.745,145
20170601|2017-06-05 01:00,5,96.745,96.755,96.72,96.73,141
20170601|2017-06-05 01:30,5,96.735,96.77,96.72,96.76,214
20170601|2017-06-05 02:00,5,96.75,96.775,96.655,96.705,643
20170601|2017-06-05 02:30,5,96.7,96.74,96.685,96.735,258
20170601|2017-06-05 03:00,5,96.735,96.745,96.705,96.73,219
20170601|2017-06-05 03:30,5,96.735,96.76,96.68,96.68,328
20170601|2017-06-05 04:00,5,96.685,96.74,96.68,96.72,199
20170601|2017-06-05 04:30,5,96.72,96.74,96.7,96.71,120
20170601|2017-06-05 05:00,5,96.71,96.835,96.695,96.825,394
20170601|2017-06-05 05:30,5,96.825,96.89,96.815,96.85,835
20170601|2017-06-05 06:00,5,96.86,96.89,96.845,96.845,414
20170601|2017-06-05 06:30,5,96.845,96.88,96.82,96.825,431
20170601|2017-06-05 07:00,5,96.83,96.835,96.79,96.83,1053
20170601|2017-06-05 07:30,5,96.83,96.895,96.805,96.88,628
20170601|2017-06-05 08:00,5,96.88,96.93,96.77,96.77,1436
20170601|2017-06-05 08:30,5,96.78,96.825,96.755,96.79,951
20170601|2017-06-05 09:00,5,96.8,96.825,96.765,96.78,724
20170601|2017-06-05 09:30,5,96.78,96.83,96.74,96.775,849
20170601|2017-06-05 10:00,5,96.775,96.805,96.75,96.785,553
20170601|2017-06-05 10:30,5,96.79,96.805,96.75,96.795,284
20170601|2017-06-05 11:00,5,96.8,96.815,96.78,96.785,302
20170601|2017-06-05 11:30,5,96.785,96.79,96.75,96.755,184
20170601|2017-06-05 12:00,5,96.765,96.765,96.715,96.72,524
20170601|2017-06-05 12:30,5,96.72,96.735,96.69,96.73,450
20170601|2017-06-05 13:00,5,96.73,96.78,96.73,96.78,187
20170601|2017-06-05 13:30,5,96.78,96.79,96.75,96.75,308
20170601|2017-06-05 14:00,5,96.765,96.775,96.75,96.77,88
20170601|2017-06-05 14:30,5,96.77,96.775,96.745,96.77,262
20170601|2017-06-05 15:00,5,96.765,96.765,96.745,96.76,63
20170601|2017-06-05 15:30,5,96.755,96.775,96.75,96.75,43
20170601|2017-06-05 19:00,6,96.75,96.75,96.725,96.75,74
20170601|2017-06-05 19:30,6,96.75,96.75,96.67,96.68,101
20170601|2017-06-05 20:00,6,96.675,96.68,96.61,96.62,812
20170601|2017-06-05 20:30,6,96.625,96.65,96.58,96.595,368
20170601|2017-06-05 21:00,6,96.585,96.595,96.555,96.56,196
20170601|2017-06-05 21:30,6,96.56,96.58,96.55,96.58,135
20170601|2017-06-05 22:00,6,96.57,96.575,96.56,96.575,54
20170601|2017-06-05 22:30,6,96.58,96.59,96.575,96.59,66
20170601|2017-06-05 23:00,6,96.595,96.605,96.585,96.605,52
20170601|2017-06-05 23:30,6,96.6,96.615,96.585,96.595,53
20170601|2017-06-06 00:00,6,96.59,96.61,96.545,96.55,64
20170601|2017-06-06 00:30,6,96.545,96.55,96.51,96.55,117
20170601|2017-06-06 01:00,6,96.54,96.56,96.49,96.56,423
20170601|2017-06-06 01:30,6,96.56,96.58,96.535,96.555,271
20170601|2017-06-06 02:00,6,96.555,96.72,96.55,96.715,743
20170601|2017-06-06 02:30,6,96.72,96.72,96.65,96.655,366
20170601|2017-06-06 03:00,6,96.655,96.68,96.64,96.665,279
20170601|2017-06-06 03:30,6,96.67,96.675,96.63,96.66,281
20170601|2017-06-06 04:00,6,96.655,96.705,96.655,96.69,346
20170601|2017-06-06 04:30,6,96.69,96.695,96.67,96.685,126
20170601|2017-06-06 05:00,6,96.685,96.71,96.68,96.68,145
20170601|2017-06-06 05:30,6,96.69,96.7,96.65,96.65,170
20170601|2017-06-06 06:00,6,96.66,96.715,96.655,96.695,941
20170601|2017-06-06 06:30,6,96.685,96.685,96.595,96.67,1181
20170601|2017-06-06 07:00,6,96.665,96.67,96.62,96.645,464
20170601|2017-06-06 07:30,6,96.65,96.725,96.635,96.655,976
20170601|2017-06-06 08:00,6,96.655,96.665,96.53,96.555,609
20170601|2017-06-06 08:30,6,96.56,96.595,96.525,96.59,1418
20170601|2017-06-06 09:00,6,96.59,96.67,96.56,96.565,1192
20170601|2017-06-06 09:30,6,96.58,96.625,96.545,96.595,767
20170601|2017-06-06 10:00,6,96.595,96.615,96.535,96.555,838
20170601|2017-06-06 10:30,6,96.55,96.59,96.545,96.57,648
20170601|2017-06-06 11:00,6,96.57,96.6,96.545,96.585,280
20170601|2017-06-06 11:30,6,96.585,96.59,96.565,96.575,255
20170601|2017-06-06 12:00,6,96.57,96.57,96.475,96.52,905
20170601|2017-06-06 12:30,6,96.52,96.545,96.465,96.49,530
20170601|2017-06-06 13:00,6,96.485,96.52,96.48,96.5,219
20170601|2017-06-06 13:30,6,96.495,96.6,96.495,96.59,1078
20170601|2017-06-06 14:00,6,96.585,96.585,96.52,96.535,264
20170601|2017-06-06 14:30,6,96.535,96.535,96.495,96.495,345
20170601|2017-06-06 15:00,6,96.5,96.535,96.495,96.53,65
20170601|2017-06-06 15:30,6,96.53,96.55,96.49,96.49,132
20170601|2017-06-06 19:00,7,96.565,96.58,96.525,96.525,41
20170601|2017-06-06 19:30,7,96.525,96.56,96.515,96.555,42
20170601|2017-06-06 20:00,7,96.56,96.59,96.545,96.58,83
20170601|2017-06-06 20:30,7,96.58,96.585,96.555,96.57,182
20170601|2017-06-06 21:00,7,96.58,96.59,96.575,96.585,28
20170601|2017-06-06 21:30,7,96.59,96.61,96.59,96.59,58
20170601|2017-06-06 22:00,7,96.585,96.605,96.58,96.605,23
20170601|2017-06-06 22:30,7,96.6,96.605,96.595,96.6,26
20170601|2017-06-06 23:00,7,96.605,96.635,96.605,96.625,59
20170601|2017-06-06 23:30,7,96.62,96.625,96.605,96.62,32
20170601|2017-06-07 00:00,7,96.615,96.62,96.59,96.59,63
20170601|2017-06-07 00:30,7,96.59,96.59,96.58,96.59,121
20170601|2017-06-07 01:00,7,96.585,96.6,96.565,96.585,222
20170601|2017-06-07 01:30,7,96.58,96.585,96.505,96.53,145
20170601|2017-06-07 02:00,7,96.525,96.67,96.515,96.61,526
20170601|2017-06-07 02:30,7,96.61,96.655,96.61,96.64,324
20170601|2017-06-07 03:00,7,96.64,96.64,96.59,96.63,147
20170601|2017-06-07 03:30,7,96.625,96.63,96.54,96.575,255
20170601|2017-06-07 04:00,7,96.57,96.575,96.5,96.5,303
20170601|2017-06-07 04:30,7,96.505,96.53,96.48,96.515,134
20170601|2017-06-07 05:00,7,96.515,96.89,96.515,96.84,2821
20170601|2017-06-07 05:30,7,96.84,96.935,96.825,96.895,947
20170601|2017-06-07 06:00,7,96.91,96.94,96.875,96.905,420
20170601|2017-06-07 06:30,7,96.905,96.905,96.81,96.875,495
20170601|2017-06-07 07:00,7,96.87,96.885,96.775,96.795,613
20170601|2017-06-07 07:30,7,96.795,96.81,96.74,96.755,417
20170601|2017-06-07 08:00,7,96.76,96.805,96.69,96.77,1680
20170601|2017-06-07 08:30,7,96.77,96.78,96.69,96.69,1127
20170601|2017-06-07 09:00,7,96.685,96.71,96.68,96.71,63
20170601|2017-06-07 09:30,7,96.72,96.72,96.705,96.705,5
20170601|2017-06-07 10:00,7,96.625,96.635,96.615,96.63,118
20170601|2017-06-07 10:30,7,96.625,96.81,96.625,96.77,974
20170601|2017-06-07 11:00,7,96.765,96.87,96.755,96.78,1531
20170601|2017-06-07 11:30,7,96.775,96.79,96.6,96.6,1482
20170601|2017-06-07 12:00,7,96.605,96.61,96.55,96.57,617
20170601|2017-06-07 12:30,7,96.57,96.62,96.56,96.605,357
20170601|2017-06-07 13:00,7,96.61,96.7,96.59,96.675,575
20170601|2017-06-07 13:30,7,96.68,96.73,96.66,96.705,626
20170601|2017-06-07 14:00,7,96.71,96.725,96.69,96.7,196
20170601|2017-06-07 14:30,7,96.695,96.705,96.61,96.615,243
20170601|2017-06-07 15:00,7,96.615,96.65,96.605,96.64,84
20170601|2017-06-07 15:30,7,96.645,96.675,96.615,96.66,89
20170601|2017-06-07 19:00,8,96.695,96.72,96.695,96.72,156
20170601|2017-06-07 19:30,8,96.725,96.76,96.725,96.73,164
20170601|2017-06-07 20:00,8,96.735,96.76,96.72,96.735,236
20170601|2017-06-07 20:30,8,96.735,96.755,96.69,96.7,162
20170601|2017-06-07 21:00,8,96.7,96.715,96.68,96.705,123
20170601|2017-06-07 21:30,8,96.705,96.705,96.66,96.66,53
20170601|2017-06-07 22:00,8,96.665,96.7,96.665,96.7,57
20170601|2017-06-07 22:30,8,96.695,96.72,96.695,96.72,78
20170601|2017-06-07 23:00,8,96.725,96.735,96.71,96.72,91
20170601|2017-06-07 23:30,8,96.72,96.735,96.67,96.675,147
20170601|2017-06-08 00:00,8,96.685,96.705,96.635,96.65,86
20170601|2017-06-08 00:30,8,96.65,96.67,96.605,96.605,182
20170601|2017-06-08 01:00,8,96.605,96.635,96.565,96.59,361
20170601|2017-06-08 01:30,8,96.595,96.67,96.595,96.665,199
20170601|2017-06-08 02:00,8,96.655,96.685,96.615,96.655,240
20170601|2017-06-08 02:30,8,96.66,96.69,96.62,96.65,175
20170601|2017-06-08 03:00,8,96.65,96.72,96.63,96.71,351
20170601|2017-06-08 03:30,8,96.705,96.78,96.695,96.74,587
20170601|2017-06-08 04:00,8,96.74,96.825,96.72,96.81,450
20170601|2017-06-08 04:30,8,96.81,96.885,96.79,96.88,469
20170601|2017-06-08 05:00,8,96.87,96.88,96.845,96.845,251
20170601|2017-06-08 05:30,8,96.84,96.885,96.835,96.865,244
20170601|2017-06-08 06:00,8,96.87,96.87,96.83,96.84,308
20170601|2017-06-08 06:30,8,96.85,96.965,96.71,96.92,2994
20170601|2017-06-08 07:00,8,96.915,96.965,96.88,96.89,1388
20170601|2017-06-08 07:30,8,96.9,97.105,96.775,96.9,10825
20170601|2017-06-08 08:00,8,96.91,97.005,96.885,96.925,1729
20170601|2017-06-08 08:30,8,96.92,96.97,96.905,96.955,318
20170601|2017-06-08 09:00,8,97.06,97.135,96.995,97,2751
20170601|2017-06-08 09:30,8,96.99,97.02,96.925,96.93,955
20170601|2017-06-08 10:00,8,96.925,96.975,96.905,96.945,894
20170601|2017-06-08 10:30,8,96.955,96.985,96.925,96.945,372
20170601|2017-06-08 11:00,8,96.955,97.025,96.945,96.955,454
20170601|2017-06-08 11:30,8,96.95,97,96.93,96.975,390
20170601|2017-06-08 12:00,8,96.985,97.065,96.985,97.04,308
20170601|2017-06-08 12:30,8,97.05,97.05,96.985,96.99,235
20170601|2017-06-08 13:00,8,97,97.01,96.94,96.955,224
20170601|2017-06-08 13:30,8,96.955,96.96,96.86,96.9,741
20170601|2017-06-08 14:00,8,96.9,96.975,96.875,96.965,311
20170601|2017-06-08 14:30,8,96.955,96.99,96.925,96.935,338
20170601|2017-06-08 15:00,8,96.935,96.945,96.92,96.94,48
20170601|2017-06-08 15:30,8,96.935,96.955,96.92,96.92,362
20170601|2017-06-08 19:00,9,97.26,97.325,97.24,97.315,5063
20170601|2017-06-08 19:30,9,97.315,97.355,97.31,97.33,605
20170601|2017-06-08 20:00,9,97.33,97.34,97.23,97.25,417
20170601|2017-06-08 20:30,9,97.25,97.25,97.18,97.205,359
20170601|2017-06-08 21:00,9,97.21,97.285,97.195,97.28,269
20170601|2017-06-08 21:30,9,97.28,97.3,97.25,97.265,109
20170601|2017-06-08 22:00,9,97.265,97.295,97.24,97.255,173
20170601|2017-06-08 22:30,9,97.25,97.26,97.19,97.245,216
20170601|2017-06-08 23:00,9,97.245,97.25,97.17,97.185,99
20170601|2017-06-08 23:30,9,97.185,97.23,97.125,97.195,168
20170601|2017-06-09 00:00,9,97.205,97.235,97.15,97.23,312
20170601|2017-06-09 00:30,9,97.23,97.28,97.18,97.26,299
20170601|2017-06-09 01:00,9,97.26,97.355,97.18,97.255,880
20170601|2017-06-09 01:30,9,97.25,97.425,97.24,97.4,2829
20170601|2017-06-09 02:00,9,97.405,97.405,97.32,97.34,560
20170601|2017-06-09 02:30,9,97.355,97.37,97.315,97.35,328
20170601|2017-06-09 03:00,9,97.35,97.415,97.34,97.395,493
20170601|2017-06-09 03:30,9,97.395,97.46,97.315,97.425,1210
20170601|2017-06-09 04:00,9,97.425,97.425,97.365,97.375,246
20170601|2017-06-09 04:30,9,97.37,97.43,97.355,97.425,201
20170601|2017-06-09 05:00,9,97.43,97.435,97.345,97.365,232
20170601|2017-06-09 05:30,9,97.365,97.405,97.325,97.355,219
20170601|2017-06-09 06:00,9,97.355,97.385,97.345,97.365,314
20170601|2017-06-09 06:30,9,97.36,97.395,97.34,97.385,147
20170601|2017-06-09 07:00,9,97.385,97.43,97.375,97.395,696
20170601|2017-06-09 07:30,9,97.395,97.46,97.36,97.45,1044
20170601|2017-06-09 08:00,9,97.455,97.47,97.415,97.44,818
20170601|2017-06-09 08:30,9,97.44,97.45,97.38,97.425,971
20170601|2017-06-09 09:00,9,97.425,97.425,97.325,97.365,877
20170601|2017-06-09 09:30,9,97.37,97.38,97.335,97.345,533
20170601|2017-06-09 10:00,9,97.34,97.35,97.285,97.29,818
20170601|2017-06-09 10:30,9,97.29,97.33,97.265,97.3,518
20170601|2017-06-09 11:00,9,97.3,97.32,97.25,97.265,529
20170601|2017-06-09 11:30,9,97.26,97.265,97.22,97.235,1026
20170601|2017-06-09 12:00,9,97.235,97.245,97.2,97.245,771
20170601|2017-06-09 12:30,9,97.23,97.27,97.21,97.265,357
20170601|2017-06-09 13:00,9,97.265,97.295,97.26,97.29,433
20170601|2017-06-09 13:30,9,97.29,97.29,97.23,97.245,1253
20170601|2017-06-09 14:00,9,97.245,97.27,97.225,97.245,380
20170601|2017-06-09 14:30,9,97.245,97.255,97.235,97.25,264
20170601|2017-06-09 15:00,9,97.25,97.26,97.24,97.245,85
20170601|2017-06-09 15:30,9,97.25,97.255,97.225,97.255,161
20170601|2017-06-11 17:00,12,97.235,97.235,97.17,97.205,50
20170601|2017-06-11 17:30,12,97.22,97.22,97.2,97.2,46
20170601|2017-06-11 18:00,12,97.205,97.215,97.205,97.205,31
20170601|2017-06-11 18:30,12,97.205,97.245,97.205,97.21,25
20170601|2017-06-11 19:00,12,97.21,97.22,97.18,97.2,117
20170601|2017-06-11 19:30,12,97.195,97.195,97.16,97.18,144
20170601|2017-06-11 20:00,12,97.17,97.18,97.15,97.16,84
20170601|2017-06-11 20:30,12,97.165,97.225,97.16,97.225,190
20170601|2017-06-11 21:00,12,97.215,97.215,97.16,97.16,153
20170601|2017-06-11 21:30,12,97.16,97.16,97.11,97.13,329
20170601|2017-06-11 22:00,12,97.13,97.175,97.13,97.175,231
20170601|2017-06-11 22:30,12,97.165,97.17,97.155,97.16,89
20170601|2017-06-11 23:00,12,97.155,97.185,97.145,97.18,98
20170601|2017-06-11 23:30,12,97.165,97.165,97.16,97.16,39
20170601|2017-06-12 00:00,12,97.16,97.16,97.135,97.14,250
20170601|2017-06-12 00:30,12,97.135,97.145,97.09,97.115,250
20170601|2017-06-12 01:00,12,97.115,97.135,97.09,97.125,295
20170601|2017-06-12 01:30,12,97.13,97.15,97.1,97.145,212
20170601|2017-06-12 02:00,12,97.14,97.2,97.115,97.155,586
20170601|2017-06-12 02:30,12,97.155,97.155,97.08,97.095,258
20170601|2017-06-12 03:00,12,97.095,97.115,97.06,97.095,270
20170601|2017-06-12 03:30,12,97.09,97.105,97.035,97.045,255
20170601|2017-06-12 04:00,12,97.05,97.1,97.05,97.1,252
20170601|2017-06-12 04:30,12,97.105,97.125,97.085,97.125,258
20170601|2017-06-12 05:00,12,97.115,97.135,97.09,97.135,351
20170601|2017-06-12 05:30,12,97.12,97.19,97.07,97.14,1733
20170601|2017-06-12 06:00,12,97.125,97.145,97.055,97.065,272
20170601|2017-06-12 06:30,12,97.07,97.115,97.02,97.11,567
20170601|2017-06-12 07:00,12,97.115,97.13,97.095,97.1,522
20170601|2017-06-12 07:30,12,97.1,97.165,97.095,97.165,559
20170601|2017-06-12 08:00,12,97.16,97.175,97.125,97.14,312
20170601|2017-06-12 08:30,12,97.135,97.225,97.125,97.2,1337
20170601|2017-06-12 09:00,12,97.195,97.3,97.185,97.27,2041
20170601|2017-06-12 09:30,12,97.27,97.285,97.2,97.22,851
20170601|2017-06-12 10:00,12,97.215,97.26,97.2,97.25,593
20170601|2017-06-12 10:30,12,97.25,97.255,97.2,97.225,362
20170601|2017-06-12 11:00,12,97.22,97.26,97.21,97.21,331
20170601|2017-06-12 11:30,12,97.21,97.275,97.21,97.255,832
20170601|2017-06-12 12:00,12,97.255,97.26,97.19,97.2,789
20170601|2017-06-12 12:30,12,97.2,97.23,97.155,97.17,295
20170601|2017-06-12 13:00,12,97.165,97.195,97.155,97.18,229
20170601|2017-06-12 13:30,12,97.175,97.185,97.11,97.12,410
20170601|2017-06-12 14:00,12,97.115,97.145,97.105,97.135,159
20170601|2017-06-12 14:30,12,97.15,97.17,97.14,97.145,128
20170601|2017-06-12 15:00,12,97.14,97.155,97.13,97.15,88
20170601|2017-06-12 15:30,12,97.165,97.165,97.145,97.145,45
20170601|2017-06-12 19:00,13,97.17,97.195,97.15,97.19,194
20170601|2017-06-12 19:30,13,97.18,97.19,97.165,97.19,116
20170601|2017-06-12 20:00,13,97.19,97.24,97.18,97.23,252
20170601|2017-06-12 20:30,13,97.23,97.23,97.18,97.2,217
20170601|2017-06-12 21:00,13,97.215,97.215,97.165,97.165,70
20170601|2017-06-12 21:30,13,97.165,97.2,97.16,97.185,121
20170601|2017-06-12 22:00,13,97.185,97.23,97.185,97.215,160
20170601|2017-06-12 22:30,13,97.215,97.235,97.205,97.225,96
20170601|2017-06-12 23:00,13,97.22,97.22,97.205,97.205,60
20170601|2017-06-12 23:30,13,97.205,97.21,97.2,97.205,42
20170601|2017-06-13 00:00,13,97.205,97.22,97.205,97.22,39
20170601|2017-06-13 00:30,13,97.22,97.26,97.215,97.235,202
20170601|2017-06-13 01:00,13,97.235,97.245,97.17,97.175,430
20170601|2017-06-13 01:30,13,97.18,97.19,97.15,97.18,319
20170601|2017-06-13 02:00,13,97.17,97.215,97.095,97.095,351
20170601|2017-06-13 02:30,13,97.095,97.11,97.03,97.03,765
20170601|2017-06-13 03:00,13,97.035,97.035,96.985,96.995,419
20170601|2017-06-13 03:30,13,96.995,97.045,96.99,97.005,428
20170601|2017-06-13 04:00,13,97.02,97.055,96.985,97.045,364
20170601|2017-06-13 04:30,13,97.045,97.065,97.025,97.045,301
20170601|2017-06-13 05:00,13,97.045,97.05,97.02,97.05,113
20170601|2017-06-13 05:30,13,97.055,97.075,97.03,97.035,394
20170601|2017-06-13 06:00,13,97.035,97.05,96.995,97.01,380
20170601|2017-06-13 06:30,13,97,97.005,96.95,96.965,433
20170601|2017-06-13 07:00,13,96.965,96.985,96.95,96.985,420
20170601|2017-06-13 07:30,13,96.985,97.04,96.975,97.03,679
20170601|2017-06-13 08:00,13,97.03,97.06,97.01,97.045,397
20170601|2017-06-13 08:30,13,97.05,97.065,97.005,97.015,557
20170601|2017-06-13 09:00,13,97.02,97.02,96.97,97,595
20170601|2017-06-13 09:30,13,97.01,97.01,96.925,96.99,1275
20170601|2017-06-13 10:00,13,96.99,97.015,96.97,96.985,497
20170601|2017-06-13 10:30,13,96.98,97.08,96.98,97.08,847
20170601|2017-06-13 11:00,13,97.08,97.09,97.035,97.055,241
20170601|2017-06-13 11:30,13,97.05,97.055,97.01,97.035,334
20170601|2017-06-13 12:00,13,97.03,97.03,96.99,96.995,398
20170601|2017-06-13 12:30,13,97,97.02,96.99,97.015,131
20170601|2017-06-13 13:00,13,97.015,97.015,96.96,96.97,274
20170601|2017-06-13 13:30,13,96.97,96.97,96.935,96.945,584
20170601|2017-06-13 14:00,13,96.95,96.985,96.945,96.985,160
20170601|2017-06-13 14:30,13,96.985,96.99,96.965,96.985,138
20170601|2017-06-13 15:00,13,96.985,96.995,96.975,96.985,74
20170601|2017-06-13 15:30,13,96.985,96.995,96.97,96.995,70
20170601|2017-06-13 19:00,14,97.005,97.01,96.96,96.985,134
20170601|2017-06-13 19:30,14,96.985,96.99,96.94,96.955,176
20170601|2017-06-13 20:00,14,96.95,96.96,96.945,96.955,126
20170601|2017-06-13 20:30,14,96.955,96.955,96.925,96.935,170
20170601|2017-06-13 21:00,14,96.935,96.945,96.9,96.915,331
20170601|2017-06-13 21:30,14,96.93,96.965,96.93,96.955,148
20170601|2017-06-13 22:00,14,96.955,96.96,96.935,96.94,73
20170601|2017-06-13 22:30,14,96.94,96.945,96.935,96.945,35
20170601|2017-06-13 23:00,14,96.945,96.96,96.94,96.95,45
20170601|2017-06-13 23:30,14,96.955,96.955,96.94,96.945,29
20170601|2017-06-14 00:00,14,96.945,96.955,96.935,96.935,60
20170601|2017-06-14 00:30,14,96.94,96.94,96.92,96.92,88
20170601|2017-06-14 01:00,14,96.915,96.96,96.86,96.875,237
20170601|2017-06-14 01:30,14,96.88,96.895,96.84,96.87,459
20170601|2017-06-14 02:00,14,96.87,96.935,96.87,96.925,482
20170601|2017-06-14 02:30,14,96.925,96.945,96.875,96.945,191
20170601|2017-06-14 03:00,14,96.945,96.98,96.945,96.975,279
20170601|2017-06-14 03:30,14,96.98,96.99,96.93,96.985,338
20170601|2017-06-14 04:00,14,96.985,97,96.975,96.975,252
20170601|2017-06-14 04:30,14,96.975,97.03,96.955,97,1776
20170601|2017-06-14 05:00,14,97,97.04,97,97.015,301
20170601|2017-06-14 05:30,14,97.02,97.045,97.01,97.035,152
20170601|2017-06-14 06:00,14,97.04,97.07,97.035,97.04,509
20170601|2017-06-14 06:30,14,97.035,97.09,97.035,97.06,349
20170601|2017-06-14 07:00,14,97.06,97.08,97.02,97.025,503
20170601|2017-06-14 07:30,14,97.025,97.025,96.515,96.535,5048
20170601|2017-06-14 08:00,14,96.54,96.545,96.41,96.485,3753
20170601|2017-06-14 08:30,14,96.48,96.515,96.445,96.5,1513
20170601|2017-06-14 09:00,14,96.5,96.505,96.305,96.44,2338
20170601|2017-06-14 09:30,14,96.44,96.485,96.41,96.42,1054
20170601|2017-06-14 10:00,14,96.42,96.48,96.415,96.45,1424
20170601|2017-06-14 10:30,14,96.455,96.455,96.37,96.435,658
20170601|2017-06-14 11:00,14,96.435,96.46,96.415,96.45,420
20170601|2017-06-14 11:30,14,96.455,96.515,96.425,96.47,568
20170601|2017-06-14 12:00,14,96.465,96.535,96.46,96.505,398
20170601|2017-06-14 12:30,14,96.505,96.515,96.45,96.49,584
20170601|2017-06-14 13:00,14,96.44,96.685,96.325,96.66,4996
20170601|2017-06-14 13:30,14,96.665,96.97,96.62,96.93,9658
20170601|2017-06-14 14:00,14,96.93,97.11,96.865,97.075,3677
20170601|2017-06-14 14:30,14,97.08,97.085,96.9,96.915,2299
20170601|2017-06-14 15:00,14,96.91,96.935,96.875,96.915,398
20170601|2017-06-14 15:30,14,96.92,96.92,96.865,96.91,206
20170601|2017-06-14 19:00,15,96.91,96.95,96.88,96.93,181
20170601|2017-06-14 19:30,15,96.93,96.965,96.9,96.915,131
20170601|2017-06-14 20:00,15,96.925,96.925,96.85,96.86,54
20170601|2017-06-14 20:30,15,96.85,96.915,96.84,96.915,76
20170601|2017-06-14 21:00,15,96.91,96.91,96.88,96.885,12
20170601|2017-06-14 21:30,15,96.895,96.92,96.895,96.92,10
20170601|2017-06-14 22:00,15,96.925,96.925,96.905,96.905,25
20170601|2017-06-14 22:30,15,96.905,96.915,96.88,96.88,22
20170601|2017-06-14 23:00,15,96.885,96.9,96.88,96.9,93
20170601|2017-06-14 23:30,15,96.89,96.9,96.88,96.89,160
20170601|2017-06-15 00:00,15,96.9,96.935,96.895,96.93,206
20170601|2017-06-15 00:30,15,96.935,96.945,96.915,96.92,301
20170601|2017-06-15 01:00,15,96.915,97.015,96.905,96.995,577
20170601|2017-06-15 01:30,15,96.98,96.98,96.915,96.94,324
20170601|2017-06-15 02:00,15,96.96,97.145,96.96,97.105,2092
20170601|2017-06-15 02:30,15,97.105,97.125,97.045,97.045,536
20170601|2017-06-15 03:00,15,97.075,97.16,97.075,97.155,603
20170601|2017-06-15 03:30,15,97.16,97.2,97.1,97.155,310
20170601|2017-06-15 04:00,15,97.18,97.22,97.15,97.205,794
20170601|2017-06-15 04:30,15,97.205,97.325,97.2,97.315,795
20170601|2017-06-15 05:00,15,97.31,97.315,97.27,97.3,112
20170601|2017-06-15 05:30,15,97.285,97.285,97.25,97.27,96
20170601|2017-06-15 06:00,15,97.27,97.335,97.175,97.305,857
20170601|2017-06-15 06:30,15,97.3,97.305,97.26,97.27,200
20170601|2017-06-15 07:00,15,97.285,97.355,97.275,97.33,239
20170601|2017-06-15 07:30,15,97.325,97.425,97.325,97.42,654
20170601|2017-06-15 08:00,15,97.41,97.46,97.385,97.42,1139
20170601|2017-06-15 08:30,15,97.415,97.46,97.385,97.43,912
20170601|2017-06-15 09:00,15,97.435,97.555,97.43,97.45,758
20170601|2017-06-15 09:30,15,97.46,97.505,97.425,97.435,431
20170601|2017-06-15 10:00,15,97.435,97.45,97.39,97.445,360
20170601|2017-06-15 10:30,15,97.435,97.46,97.405,97.43,224
20170601|2017-06-15 11:00,15,97.42,97.53,97.42,97.495,294
20170601|2017-06-15 11:30,15,97.49,97.51,97.47,97.49,301
20170601|2017-06-15 12:00,15,97.485,97.495,97.47,97.47,155
20170601|2017-06-15 12:30,15,97.485,97.525,97.485,97.525,85
20170601|2017-06-15 13:00,15,97.515,97.52,97.465,97.47,71
20170601|2017-06-15 13:30,15,97.465,97.475,97.425,97.43,211
20170601|2017-06-15 14:00,15,97.435,97.45,97.405,97.45,152
20170601|2017-06-15 14:30,15,97.45,97.5,97.45,97.5,696
20170601|2017-06-15 15:00,15,97.5,97.505,97.455,97.465,90
20170601|2017-06-15 15:30,15,97.47,97.5,97.46,97.495,193
20170601|2017-06-15 19:00,16,97.48,97.49,97.455,97.455,67
20170601|2017-06-15 19:30,16,97.45,97.45,97.43,97.44,7
20170601|2017-06-15 20:00,16,97.435,97.45,97.42,97.45,155
20170601|2017-06-15 20:30,16,97.455,97.455,97.415,97.445,101
20170601|2017-06-15 21:00,16,97.445,97.49,97.445,97.465,143
20170601|2017-06-15 21:30,16,97.465,97.465,97.435,97.45,122
20170601|2017-06-15 22:00,16,97.45,97.495,97.45,97.495,42
20170601|2017-06-15 22:30,16,97.48,97.5,97.475,97.5,26
20170601|2017-06-15 23:00,16,97.5,97.535,97.5,97.53,131
20170601|2017-06-15 23:30,16,97.515,97.53,97.51,97.53,24
20170601|2017-06-16 00:00,16,97.52,97.53,97.51,97.53,29
20170601|2017-06-16 00:30,16,97.535,97.55,97.5,97.52,51
20170601|2017-06-16 01:00,16,97.525,97.525,97.405,97.405,153
20170601|2017-06-16 01:30,16,97.43,97.45,97.43,97.44,84
20170601|2017-06-16 02:00,16,97.46,97.46,97.425,97.43,24
20170601|2017-06-16 02:30,16,97.415,97.415,97.365,97.38,35
20170601|2017-06-16 03:00,16,97.36,97.395,97.34,97.395,27
20170601|2017-06-16 03:30,16,97.365,97.385,97.35,97.355,49
20170601|2017-06-16 04:00,16,97.36,97.36,97.285,97.315,77
20170601|2017-06-16 04:30,16,97.315,97.37,97.315,97.37,7
20170601|2017-06-16 05:30,16,97.31,97.31,97.305,97.305,6
20170601|2017-06-16 06:00,16,97.29,97.365,97.285,97.355,31
20170601|2017-06-16 06:30,16,97.35,97.44,97.34,97.43,99
20170601|2017-06-16 07:00,16,97.4,97.41,97.33,97.335,424
20170601|2017-06-16 07:30,16,97.325,97.335,97.25,97.335,1477
20170601|2017-06-16 08:00,16,97.325,97.35,97.31,97.345,157
20170601|2017-06-16 08:30,16,97.345,97.355,97.28,97.285,605
20170601|2017-06-16 09:00,16,97.275,97.3,97.17,97.17,1455
20170601|2017-06-16 09:30,16,97.16,97.175,97.095,97.1,823
20170601|2017-06-16 10:00,16,97.11,97.155,97.095,97.135,90
20170601|2017-06-16 10:30,16,97.12,97.2,97.115,97.18,495
20170601|2017-06-16 11:00,16,97.175,97.2,97.17,97.2,281
20170601|2017-06-16 11:30,16,97.195,97.2,97.175,97.195,16
20170601|2017-06-16 12:00,16,97.18,97.19,97.15,97.15,159
20170601|2017-06-16 12:30,16,97.14,97.16,97.135,97.15,168
20170601|2017-06-16 13:00,16,97.14,97.145,97.125,97.13,69
20170601|2017-06-16 13:30,16,97.13,97.155,97.11,97.15,243
20170601|2017-06-16 14:00,16,97.145,97.15,97.13,97.13,71
20170601|2017-06-16 14:30,16,97.115,97.125,97.115,97.125,34
20170601|2017-06-16 15:00,16,97.11,97.125,97.11,97.125,11
20170601|2017-06-16 15:30,16,97.13,97.165,97.125,97.16,53
20170601|2017-06-18 17:00,19,97.115,97.13,97.115,97.13,2
20170601|2017-06-18 17:30,19,97.13,97.13,97.13,97.13,1
20170601|2017-06-18 19:00,19,97.13,97.2,97.13,97.2,33
20170601|2017-06-18 19:30,19,97.2,97.21,97.2,97.21,25
20170601|2017-06-18 21:00,19,97.16,97.16,97.16,97.16,1
20170601|2017-06-18 21:30,19,97.165,97.165,97.165,97.165,4
20170601|2017-06-18 22:00,19,97.165,97.165,97.165,97.165,30
20170601|2017-06-18 22:30,19,97.155,97.155,97.155,97.155,1
20170601|2017-06-18 23:00,19,97.16,97.175,97.16,97.165,9
20170601|2017-06-19 00:00,19,97.17,97.17,97.17,97.17,15
20170601|2017-06-19 00:30,19,97.175,97.18,97.175,97.18,55
20170601|2017-06-19 01:00,19,97.2,97.205,97.195,97.195,58
20170601|2017-06-19 02:00,19,97.2,97.245,97.2,97.22,44
20170601|2017-06-19 04:00,19,97.14,97.14,97.125,97.125,54
20170601|2017-06-19 04:30,19,97.165,97.165,97.165,97.165,1
20170601|2017-06-19 06:00,19,97.055,97.1,97.05,97.1,39
20170601|2017-06-19 06:30,19,97.13,97.14,97.11,97.14,12
20170601|2017-06-19 07:00,19,97.195,97.245,97.195,97.245,18
20170601|2017-06-19 07:30,19,97.31,97.31,97.31,97.31,3
20170601|2017-06-19 08:00,19,97.28,97.34,97.275,97.33,66
20170601|2017-06-19 08:30,19,97.325,97.33,97.295,97.295,83
20170601|2017-06-19 09:00,19,97.345,97.345,97.345,97.345,2
20170901|2017-02-24 07:00,24,100.5,100.5,100.5,100.5,5
20170901|2017-02-24 08:30,24,100.8,100.8,100.795,100.795,3
20170901|2017-02-24 09:30,24,100.735,100.82,100.735,100.82,6
20170901|2017-02-24 10:00,24,100.86,100.86,100.86,100.86,1
20170901|2017-02-24 10:30,24,100.81,100.81,100.81,100.81,3
20170901|2017-02-27 02:00,27,100.905,100.905,100.905,100.905,1
20170901|2017-02-27 02:30,27,100.945,100.945,100.945,100.945,5
20170901|2017-02-27 05:30,27,100.875,100.875,100.87,100.87,3
20170901|2017-02-27 23:00,28,100.88,100.88,100.88,100.88,1
20170901|2017-02-28 02:00,28,100.9,100.9,100.9,100.9,1
20170901|2017-02-28 02:30,28,101,101,101,101,2
20170901|2017-02-28 09:00,28,100.585,100.585,100.585,100.585,1
20170901|2017-02-28 09:30,28,100.58,100.58,100.575,100.575,2
20170901|2017-02-28 10:30,28,100.68,100.68,100.68,100.68,1
20170901|2017-02-28 15:00,28,101,101,101,101,1
20170901|2017-02-28 19:00,1,101.405,101.405,101.405,101.405,2
20170901|2017-02-28 19:30,1,101.27,101.27,101.18,101.18,2
20170901|2017-02-28 20:00,1,101.08,101.08,101.08,101.08,1
20170901|2017-02-28 20:30,1,101.1,101.1,101.1,101.1,1
20170901|2017-02-28 21:00,1,101.1,101.1,101.1,101.1,1
20170901|2017-02-28 21:30,1,101.3,101.3,101.3,101.3,1
20170901|2017-02-28 22:00,1,101.3,101.3,101.3,101.3,1
20170901|2017-03-01 00:30,1,101.38,101.38,101.38,101.38,1
20170901|2017-03-01 01:00,1,101.46,101.46,101.46,101.46,1
20170901|2017-03-01 02:00,1,101.47,101.545,101.47,101.48,5
20170901|2017-03-01 05:30,1,101.51,101.51,101.51,101.51,1
20170901|2017-03-01 06:00,1,101.575,101.62,101.575,101.62,3
20170901|2017-03-01 07:30,1,101.63,101.63,101.63,101.63,10
20170901|2017-03-01 08:30,1,101.64,101.64,101.55,101.55,2
20170901|2017-03-01 09:00,1,101.6,101.6,101.6,101.6,1
20170901|2017-03-01 09:30,1,101.515,101.515,101.5,101.5,3
20170901|2017-03-01 10:00,1,101.49,101.49,101.43,101.43,2
20170901|2017-03-01 10:30,1,101.38,101.38,101.38,101.38,1
20170901|2017-03-01 11:00,1,101.31,101.31,101.31,101.31,1
20170901|2017-03-01 19:00,2,101.615,101.615,101.61,101.61,2
20170901|2017-03-01 19:30,2,101.62,101.62,101.62,101.62,1
20170901|2017-03-02 00:30,2,101.69,101.69,101.69,101.69,1
20170901|2017-03-02 02:30,2,101.67,101.67,101.67,101.67,1
20170901|2017-03-02 03:30,2,101.71,101.71,101.71,101.71,2
20170901|2017-03-02 04:00,2,101.77,101.77,101.77,101.77,1
20170901|2017-03-02 05:00,2,101.735,101.735,101.735,101.735,1
20170901|2017-03-02 05:30,2,101.745,101.745,101.745,101.745,1
20170901|2017-03-02 06:00,2,101.825,101.84,101.825,101.84,2
20170901|2017-03-02 06:30,2,101.84,101.84,101.84,101.84,1
20170901|2017-03-02 07:30,2,101.835,101.835,101.835,101.835,1
20170901|2017-03-02 08:00,2,101.865,101.955,101.865,101.955,5
20170901|2017-03-02 08:30,2,101.89,101.89,101.89,101.89,1
20170901|2017-03-02 10:00,2,101.75,101.75,101.75,101.75,1
20170901|2017-03-02 11:00,2,101.89,101.92,101.89,101.92,2
20170901|2017-03-02 11:30,2,101.9,101.9,101.9,101.9,1
20170901|2017-03-02 13:00,2,101.97,102.005,101.97,102.005,2
20170901|2017-03-02 19:00,3,101.76,101.76,101.76,101.76,1
20170901|2017-03-03 01:30,3,101.83,101.85,101.83,101.85,3
20170901|2017-03-03 02:30,3,101.945,101.945,101.945,101.945,1
20170901|2017-03-03 05:30,3,101.76,101.76,101.76,101.76,1
20170901|2017-03-03 06:30,3,101.7,101.7,101.65,101.65,2
20170901|2017-03-03 07:00,3,101.6,101.6,101.6,101.6,3
20170901|2017-03-03 07:30,3,101.585,101.59,101.56,101.575,7
20170901|2017-03-03 08:00,3,101.58,101.58,101.58,101.58,1
20170901|2017-03-03 08:30,3,101.65,101.66,101.58,101.58,5
20170901|2017-03-03 09:30,3,101.57,101.57,101.56,101.56,3
20170901|2017-03-03 12:30,3,101.635,101.635,101.635,101.635,1
20170901|2017-03-03 13:00,3,101.435,101.435,101.25,101.25,8
20170901|2017-03-03 13:30,3,101.32,101.335,101.32,101.325,10
20170901|2017-03-03 14:00,3,101.29,101.29,101.29,101.29,1
20170901|2017-03-03 14:30,3,101.22,101.22,101.22,101.22,2
20170901|2017-03-03 15:00,3,101.12,101.12,101.12,101.12,1
20170901|2017-03-05 18:30,6,101.21,101.21,101.21,101.21,1
20170901|2017-03-05 19:30,6,101.11,101.11,101.11,101.11,1
20170901|2017-03-05 21:30,6,101.22,101.25,101.22,101.25,10
20170901|2017-03-05 23:00,6,101.28,101.28,101.28,101.28,2
20170901|2017-03-06 02:00,6,101.195,101.195,101.08,101.08,8
20170901|2017-03-06 05:00,6,101.3,101.3,101.3,101.3,1
20170901|2017-03-06 07:30,6,101.245,101.245,101.245,101.245,1
20170901|2017-03-06 08:00,6,101.265,101.265,101.24,101.24,6
20170901|2017-03-06 09:30,6,101.25,101.25,101.25,101.25,1
20170901|2017-03-06 10:30,6,101.41,101.41,101.41,101.41,1
20170901|2017-03-06 11:00,6,101.41,101.41,101.41,101.41,2
20170901|2017-03-06 12:00,6,101.44,101.44,101.44,101.44,1
20170901|2017-03-06 15:00,6,101.405,101.405,101.405,101.405,3
20170901|2017-03-06 21:00,7,101.385,101.385,101.385,101.385,1
20170901|2017-03-07 01:30,7,101.34,101.34,101.34,101.34,2
20170901|2017-03-07 02:30,7,101.43,101.43,101.43,101.43,7
20170901|2017-03-07 03:30,7,101.53,101.53,101.53,101.53,1
20170901|2017-03-07 04:30,7,101.545,101.545,101.48,101.48,8
20170901|2017-03-07 05:00,7,101.51,101.51,101.51,101.51,7
20170901|2017-03-07 05:30,7,101.52,101.53,101.52,101.53,2
20170901|2017-03-07 08:00,7,101.56,101.56,101.56,101.56,1
20170901|2017-03-07 10:00,7,101.475,101.475,101.475,101.475,1
20170901|2017-03-07 19:00,8,101.41,101.41,101.41,101.41,2
20170901|2017-03-07 20:30,8,101.59,101.59,101.58,101.58,10
20170901|2017-03-07 21:30,8,101.555,101.555,101.555,101.555,1
20170901|2017-03-07 22:00,8,101.455,101.455,101.445,101.445,2
20170901|2017-03-07 23:00,8,101.58,101.58,101.58,101.58,1
20170901|2017-03-07 23:30,8,101.59,101.59,101.58,101.58,3
20170901|2017-03-08 00:00,8,101.56,101.56,101.56,101.56,1
20170901|2017-03-08 01:00,8,101.51,101.51,101.5,101.5,3
20170901|2017-03-08 02:00,8,101.685,101.685,101.685,101.685,1
20170901|2017-03-08 03:00,8,101.74,101.74,101.74,101.74,7
20170901|2017-03-08 03:30,8,101.67,101.68,101.67,101.68,9
20170901|2017-03-08 07:00,8,101.795,101.875,101.795,101.875,6
20170901|2017-03-08 08:00,8,101.73,101.73,101.73,101.73,1
20170901|2017-03-08 08:30,8,101.72,101.72,101.695,101.71,4
20170901|2017-03-08 10:30,8,101.82,101.82,101.82,101.82,1
20170901|2017-03-08 21:00,9,101.845,101.845,101.84,101.84,3
20170901|2017-03-08 21:30,9,101.945,101.945,101.945,101.945,1
20170901|2017-03-08 22:00,9,101.99,101.99,101.99,101.99,3
20170901|2017-03-08 23:00,9,101.96,101.965,101.96,101.965,2
20170901|2017-03-08 23:30,9,101.97,101.97,101.97,101.97,1
20170901|2017-03-09 00:30,9,101.895,101.895,101.895,101.895,2
20170901|2017-03-09 01:30,9,101.9,101.9,101.88,101.88,5
20170901|2017-03-09 02:00,9,101.925,101.925,101.82,101.82,4
20170901|2017-03-09 02:30,9,101.88,101.88,101.835,101.835,9
20170901|2017-03-09 03:00,9,101.89,101.89,101.89,101.89,10
20170901|2017-03-09 03:30,9,101.82,101.82,101.82,101.82,3
20170901|2017-03-09 04:00,9,101.815,101.815,101.815,101.815,4
20170901|2017-03-09 05:00,9,101.82,101.82,101.82,101.82,1
20170901|2017-03-09 06:00,9,101.78,101.78,101.78,101.78,2
20170901|2017-03-09 06:30,9,101.765,101.765,101.765,101.765,1
20170901|2017-03-09 07:30,9,101.75,101.75,101.6,101.6,3
20170901|2017-03-09 08:00,9,101.6,101.6,101.43,101.51,32
20170901|2017-03-09 08:30,9,101.55,101.59,101.55,101.57,13
20170901|2017-03-09 10:00,9,101.79,101.79,101.75,101.75,4
20170901|2017-03-09 10:30,9,101.625,101.625,101.625,101.625,2
20170901|2017-03-09 12:30,9,101.605,101.605,101.605,101.605,1
20170901|2017-03-09 14:30,9,101.62,101.62,101.62,101.62,2
20170901|2017-03-09 15:30,9,101.69,101.695,101.69,101.695,4
20170901|2017-03-09 20:30,10,101.635,101.635,101.635,101.635,1
20170901|2017-03-09 22:30,10,101.645,101.645,101.645,101.645,3
20170901|2017-03-10 02:00,10,101.61,101.615,101.61,101.615,3
20170901|2017-03-10 02:30,10,101.54,101.54,101.54,101.54,7
20170901|2017-03-10 03:30,10,101.485,101.515,101.485,101.515,4
20170901|2017-03-10 04:30,10,101.57,101.57,101.57,101.57,7
20170901|2017-03-10 05:30,10,101.58,101.58,101.58,101.58,1
20170901|2017-03-10 07:00,10,101.64,101.64,101.605,101.605,4
20170901|2017-03-10 07:30,10,101.43,101.43,101.3,101.35,11
20170901|2017-03-10 08:00,10,101.265,101.32,101.265,101.32,2
20170901|2017-03-10 08:30,10,101.435,101.435,101.29,101.29,5
20170901|2017-03-10 09:00,10,101.29,101.295,101.29,101.295,2
20170901|2017-03-10 09:30,10,101.345,101.345,101.17,101.17,6
20170901|2017-03-10 10:00,10,101.22,101.22,101.22,101.22,2
20170901|2017-03-10 11:00,10,101.2,101.2,101.18,101.18,8
20170901|2017-03-10 11:30,10,101.14,101.145,101.14,101.145,10
20170901|2017-03-10 13:30,10,101,101,101,101,1
20170901|2017-03-10 14:30,10,100.895,100.895,100.895,100.895,1
20170901|2017-03-10 15:30,10,101.025,101.025,101.005,101.005,10
20170901|2017-03-12 19:00,13,100.965,100.965,100.965,100.965,1
20170901|2017-03-12 20:00,13,101.065,101.065,101.065,101.065,2
20170901|2017-03-12 21:00,13,101.05,101.05,101.05,101.05,1
20170901|2017-03-12 23:00,13,100.91,100.915,100.9,100.9,11
20170901|2017-03-13 00:00,13,100.87,100.87,100.87,100.87,2
20170901|2017-03-13 01:30,13,100.81,100.81,100.81,100.81,1
20170901|2017-03-13 02:00,13,100.74,100.74,100.74,100.74,1
20170901|2017-03-13 02:30,13,100.91,100.91,100.91,100.91,1
20170901|2017-03-13 03:00,13,100.895,101,100.895,101,3
20170901|2017-03-13 04:00,13,101,101,101,101,1
20170901|2017-03-13 06:30,13,101,101,101,101,2
20170901|2017-03-13 07:30,13,101.08,101.08,101.08,101.08,1
20170901|2017-03-13 08:00,13,101.08,101.08,101.06,101.06,3
20170901|2017-03-13 08:30,13,101.03,101.03,101.03,101.03,1
20170901|2017-03-13 09:30,13,100.99,100.99,100.99,100.99,1
20170901|2017-03-13 10:00,13,101.01,101.01,100.94,100.95,6
20170901|2017-03-13 11:30,13,100.995,100.995,100.975,100.975,3
20170901|2017-03-13 12:00,13,100.985,100.99,100.985,100.99,13
20170901|2017-03-13 12:30,13,100.98,100.98,100.98,100.98,2
20170901|2017-03-13 13:00,13,101.06,101.06,101.06,101.06,1
20170901|2017-03-13 14:30,13,101.07,101.07,101.07,101.07,2
20170901|2017-03-13 21:00,14,101.07,101.07,101.07,101.07,1
20170901|2017-03-14 01:00,14,101.195,101.195,101.195,101.195,1
20170901|2017-03-14 01:30,14,101.24,101.24,101.24,101.24,1
20170901|2017-03-14 03:30,14,101.25,101.25,101.235,101.235,2
20170901|2017-03-14 09:00,14,101.28,101.28,101.26,101.26,3
20170901|2017-03-14 09:30,14,101.22,101.25,101.22,101.25,2
20170901|2017-03-14 10:30,14,101.21,101.21,101.21,101.21,1
20170901|2017-03-14 12:30,14,101.24,101.24,101.24,101.24,1
20170901|2017-03-14 13:30,14,101.36,101.425,101.36,101.425,2
20170901|2017-03-14 14:30,14,101.4,101.44,101.4,101.44,3
20170901|2017-03-15 01:00,15,101.3,101.3,101.3,101.3,1
20170901|2017-03-15 04:00,15,101.18,101.185,101.18,101.185,7
20170901|2017-03-15 05:00,15,101.31,101.31,101.31,101.31,1
20170901|2017-03-15 05:30,15,101.33,101.33,101.33,101.33,1
20170901|2017-03-15 07:00,15,101.2,101.23,101.2,101.23,2
20170901|2017-03-15 07:30,15,101.25,101.25,101.25,101.25,1
20170901|2017-03-15 08:00,15,101.37,101.37,101.37,101.37,2
20170901|2017-03-15 09:00,15,101.26,101.26,101.26,101.26,1
20170901|2017-03-15 09:30,15,101.25,101.285,101.25,101.26,9
20170901|2017-03-15 11:00,15,101.215,101.215,101.215,101.215,3
20170901|2017-03-15 11:30,15,101.14,101.15,101.12,101.12,15
20170901|2017-03-15 12:00,15,101.18,101.18,101.18,101.18,3
20170901|2017-03-15 12:30,15,101.16,101.21,101.155,101.21,9
20170901|2017-03-15 13:00,15,101.03,101.03,100.56,100.725,96
20170901|2017-03-15 13:30,15,100.745,100.745,100.38,100.405,43
20170901|2017-03-15 14:00,15,100.32,100.535,100.32,100.52,21
20170901|2017-03-15 14:30,15,100.465,100.465,100.35,100.35,13
20170901|2017-03-15 15:00,15,100.245,100.295,100.185,100.265,38
20170901|2017-03-15 15:30,15,100.29,100.3,100.29,100.3,9
20170901|2017-03-15 19:00,16,100.17,100.17,100.17,100.17,1
20170901|2017-03-15 19:30,16,100.135,100.135,100.13,100.13,5
20170901|2017-03-15 20:00,16,100.22,100.25,100.22,100.22,7
20170901|2017-03-15 20:30,16,100.225,100.225,100.225,100.225,1
20170901|2017-03-15 21:00,16,100.27,100.28,100.27,100.28,2
20170901|2017-03-15 21:30,16,100.315,100.315,100.26,100.26,3
20170901|2017-03-15 22:00,16,100.33,100.33,100.33,100.33,2
20170901|2017-03-15 23:30,16,100.33,100.33,100.33,100.33,2
20170901|2017-03-16 00:00,16,100.255,100.255,100.255,100.255,1
20170901|2017-03-16 00:30,16,100.295,100.295,100.295,100.295,2
20170901|2017-03-16 01:00,16,100.225,100.225,100.225,100.225,1
20170901|2017-03-16 01:30,16,100.16,100.16,100.16,100.16,1
20170901|2017-03-16 02:00,16,100.205,100.205,100.205,100.205,1
20170901|2017-03-16 02:30,16,100.155,100.255,100.155,100.255,2
20170901|2017-03-16 03:00,16,100.325,100.33,100.295,100.295,8
20170901|2017-03-16 03:30,16,100.3,100.39,100.3,100.39,4
20170901|2017-03-16 04:00,16,100.385,100.405,100.37,100.37,4
20170901|2017-03-16 05:00,16,100.29,100.31,100.29,100.31,3
20170901|2017-03-16 07:00,16,100.24,100.26,100.2,100.26,17
20170901|2017-03-16 07:30,16,100.22,100.22,100.1,100.1,8
20170901|2017-03-16 08:00,16,100.155,100.155,100.145,100.145,2
20170901|2017-03-16 08:30,16,100.07,100.2,100.07,100.2,17
20170901|2017-03-16 09:00,16,100.135,100.135,100.075,100.075,7
20170901|2017-03-16 09:30,16,100.045,100.055,100.025,100.035,5
20170901|2017-03-16 10:00,16,100.08,100.08,100.08,100.08,50
20170901|2017-03-16 10:30,16,100.04,100.04,100.04,100.04,1
20170901|2017-03-16 12:30,16,100.1,100.15,100.1,100.15,4
20170901|2017-03-16 13:30,16,100.22,100.22,100.22,100.22,1
20170901|2017-03-16 14:00,16,100.045,100.05,99.965,99.965,22
20170901|2017-03-16 19:00,17,99.92,99.95,99.92,99.95,17
20170901|2017-03-16 19:30,17,99.935,99.935,99.935,99.935,1
20170901|2017-03-16 21:30,17,99.93,99.93,99.93,99.93,1
20170901|2017-03-16 22:00,17,99.93,99.93,99.93,99.93,5
20170901|2017-03-17 00:00,17,99.94,99.94,99.94,99.94,1
20170901|2017-03-17 01:30,17,99.855,99.86,99.855,99.86,3
20170901|2017-03-17 02:00,17,99.855,99.855,99.855,99.855,1
20170901|2017-03-17 02:30,17,100.025,100.045,100.025,100.045,9
20170901|2017-03-17 03:00,17,99.985,99.985,99.965,99.965,5
20170901|2017-03-17 04:00,17,99.905,99.905,99.88,99.88,3
20170901|2017-03-17 04:30,17,99.83,99.855,99.83,99.845,4
20170901|2017-03-17 05:00,17,99.885,99.885,99.885,99.885,1
20170901|2017-03-17 06:00,17,99.975,100.095,99.975,100.095,14
20170901|2017-03-17 06:30,17,100.03,100.03,100.03,100.03,1
20170901|2017-03-17 07:00,17,100.1,100.1,100.1,100.1,1
20170901|2017-03-17 08:00,17,100,100,100,100,1
20170901|2017-03-17 09:00,17,99.93,99.945,99.9,99.9,5
20170901|2017-03-17 10:00,17,99.98,99.98,99.98,99.98,1
20170901|2017-03-17 10:30,17,99.99,100.01,99.99,100.01,2
20170901|2017-03-17 11:00,17,99.965,99.965,99.96,99.96,20
20170901|2017-03-17 12:00,17,99.88,99.88,99.88,99.88,1
20170901|2017-03-19 19:00,20,99.93,99.94,99.93,99.94,3
20170901|2017-03-19 20:00,20,99.855,99.855,99.855,99.855,1
20170901|2017-03-19 21:30,20,99.815,99.845,99.815,99.845,2
20170901|2017-03-19 23:30,20,99.81,99.81,99.81,99.81,1
20170901|2017-03-20 01:00,20,99.845,99.845,99.845,99.845,1
20170901|2017-03-20 01:30,20,99.8,99.8,99.8,99.8,2
20170901|2017-03-20 02:00,20,99.76,99.76,99.7,99.7,4
20170901|2017-03-20 03:00,20,99.8,99.8,99.8,99.8,1
20170901|2017-03-20 04:30,20,99.9,99.9,99.9,99.9,1
20170901|2017-03-20 06:30,20,99.935,99.935,99.935,99.935,1
20170901|2017-03-20 07:30,20,99.95,99.95,99.935,99.945,12
20170901|2017-03-20 08:00,20,99.96,99.96,99.955,99.955,2
20170901|2017-03-20 08:30,20,99.9,99.9,99.895,99.895,5
20170901|2017-03-20 09:00,20,99.895,99.895,99.895,99.895,1
20170901|2017-03-20 10:30,20,99.94,99.94,99.94,99.94,5
20170901|2017-03-20 11:00,20,99.94,99.95,99.94,99.95,7
20170901|2017-03-20 12:00,20,100.05,100.05,99.995,100.015,18
20170901|2017-03-20 12:30,20,100,100.11,100,100.11,4
20170901|2017-03-20 13:00,20,100.075,100.075,100.035,100.035,2
20170901|2017-03-20 19:30,21,99.85,99.85,99.85,99.85,1
20170901|2017-03-20 20:00,21,99.855,99.855,99.855,99.855,1
20170901|2017-03-20 21:00,21,99.875,99.875,99.875,99.875,1
20170901|2017-03-20 21:30,21,99.905,99.905,99.905,99.905,1
20170901|2017-03-20 22:00,21,99.93,99.93,99.93,99.93,1
20170901|2017-03-21 01:30,21,99.9,99.9,99.9,99.9,1
20170901|2017-03-21 02:00,21,99.75,99.82,99.745,99.82,7
20170901|2017-03-21 02:30,21,99.76,99.76,99.76,99.76,1
20170901|2017-03-21 03:00,21,99.7,99.7,99.7,99.7,2
20170901|2017-03-21 03:30,21,99.66,99.665,99.64,99.64,3
20170901|2017-03-21 04:00,21,99.655,99.655,99.655,99.655,1
20170901|2017-03-21 04:30,21,99.63,99.63,99.595,99.595,2
20170901|2017-03-21 05:00,21,99.585,99.585,99.585,99.585,2
20170901|2017-03-21 05:30,21,99.575,99.575,99.575,99.575,1
20170901|2017-03-21 06:00,21,99.52,99.52,99.45,99.46,10
20170901|2017-03-21 06:30,21,99.5,99.505,99.485,99.505,8
20170901|2017-03-21 07:00,21,99.485,99.51,99.485,99.51,2
20170901|2017-03-21 07:30,21,99.525,99.525,99.525,99.525,1
20170901|2017-03-21 08:00,21,99.55,99.55,99.475,99.475,7
20170901|2017-03-21 08:30,21,99.475,99.475,99.41,99.41,6
20170901|2017-03-21 09:00,21,99.375,99.4,99.37,99.4,7
20170901|2017-03-21 09:30,21,99.43,99.43,99.375,99.375,4
20170901|2017-03-21 10:00,21,99.45,99.455,99.45,99.455,6
20170901|2017-03-21 11:00,21,99.41,99.41,99.41,99.41,1
20170901|2017-03-21 11:30,21,99.385,99.385,99.38,99.38,2
20170901|2017-03-21 12:30,21,99.37,99.39,99.37,99.39,4
20170901|2017-03-21 13:00,21,99.43,99.46,99.43,99.43,8
20170901|2017-03-21 13:30,21,99.48,99.48,99.48,99.48,1
20170901|2017-03-21 15:30,21,99.38,99.38,99.38,99.38,3
20170901|2017-03-21 19:00,22,99.42,99.425,99.42,99.425,21
20170901|2017-03-21 20:30,22,99.495,99.495,99.495,99.495,1
20170901|2017-03-21 21:00,22,99.525,99.525,99.525,99.525,1
20170901|2017-03-21 22:00,22,99.52,99.52,99.52,99.52,1
20170901|2017-03-22 01:00,22,99.47,99.47,99.47,99.47,1
20170901|2017-03-22 01:30,22,99.475,99.475,99.31,99.33,18
20170901|2017-03-22 02:00,22,99.35,99.35,99.35,99.35,1
20170901|2017-03-22 02:30,22,99.48,99.48,99.475,99.475,20
20170901|2017-03-22 03:30,22,99.475,99.515,99.425,99.515,10
20170901|2017-03-22 04:00,22,99.51,99.54,99.51,99.54,10
20170901|2017-03-22 04:30,22,99.54,99.54,99.52,99.52,3
20170901|2017-03-22 05:00,22,99.455,99.455,99.455,99.455,1
20170901|2017-03-22 05:30,22,99.505,99.51,99.49,99.49,3
20170901|2017-03-22 06:30,22,99.495,99.495,99.495,99.495,3
20170901|2017-03-22 07:00,22,99.515,99.515,99.515,99.515,1
20170901|2017-03-22 07:30,22,99.45,99.475,99.45,99.475,4
20170901|2017-03-22 08:30,22,99.435,99.435,99.435,99.435,1
20170901|2017-03-22 09:00,22,99.35,99.35,99.25,99.275,21
20170901|2017-03-22 09:30,22,99.3,99.3,99.245,99.245,5
20170901|2017-03-22 10:00,22,99.26,99.29,99.26,99.275,4
20170901|2017-03-22 10:30,22,99.275,99.315,99.275,99.315,2
20170901|2017-03-22 12:00,22,99.245,99.255,99.245,99.255,2
20170901|2017-03-22 12:30,22,99.245,99.245,99.245,99.245,1
20170901|2017-03-22 13:00,22,99.275,99.275,99.275,99.275,1
20170901|2017-03-22 14:00,22,99.35,99.365,99.35,99.365,2
20170901|2017-03-22 15:00,22,99.32,99.32,99.32,99.32,2
20170901|2017-03-22 19:00,23,99.445,99.445,99.445,99.445,20
20170901|2017-03-22 20:00,23,99.5,99.5,99.48,99.48,23
20170901|2017-03-22 22:00,23,99.48,99.48,99.48,99.48,4
20170901|2017-03-22 22:30,23,99.47,99.47,99.47,99.47,1
20170901|2017-03-22 23:00,23,99.435,99.435,99.435,99.435,1
20170901|2017-03-22 23:30,23,99.41,99.41,99.41,99.41,1
20170901|2017-03-23 01:30,23,99.34,99.34,99.34,99.34,2
20170901|2017-03-23 04:00,23,99.5,99.5,99.48,99.48,2
20170901|2017-03-23 04:30,23,99.455,99.455,99.455,99.455,1
20170901|2017-03-23 05:30,23,99.35,99.35,99.35,99.35,2
20170901|2017-03-23 06:00,23,99.34,99.34,99.335,99.335,3
20170901|2017-03-23 06:30,23,99.38,99.38,99.38,99.38,2
20170901|2017-03-23 07:00,23,99.42,99.445,99.41,99.445,4
20170901|2017-03-23 08:00,23,99.36,99.36,99.36,99.36,1
20170901|2017-03-23 09:00,23,99.445,99.445,99.42,99.42,2
20170901|2017-03-23 10:00,23,99.435,99.435,99.435,99.435,1
20170901|2017-03-23 10:30,23,99.46,99.48,99.41,99.425,13
20170901|2017-03-23 11:00,23,99.445,99.45,99.445,99.45,2
20170901|2017-03-23 13:00,23,99.415,99.415,99.415,99.415,2
20170901|2017-03-23 14:00,23,99.44,99.44,99.44,99.44,5
20170901|2017-03-23 14:30,23,99.4,99.4,99.4,99.4,1
20170901|2017-03-23 19:00,24,99.49,99.49,99.49,99.49,5
20170901|2017-03-23 19:30,24,99.515,99.57,99.5,99.56,12
20170901|2017-03-23 20:00,24,99.58,99.585,99.58,99.585,2
20170901|2017-03-23 20:30,24,99.565,99.565,99.55,99.55,6
20170901|2017-03-23 21:00,24,99.635,99.635,99.585,99.635,7
20170901|2017-03-23 21:30,24,99.615,99.635,99.615,99.635,2
20170901|2017-03-23 22:00,24,99.57,99.57,99.57,99.57,1
20170901|2017-03-23 23:00,24,99.57,99.57,99.57,99.57,3
20170901|2017-03-23 23:30,24,99.62,99.625,99.62,99.625,2
20170901|2017-03-24 00:30,24,99.635,99.635,99.635,99.635,1
20170901|2017-03-24 02:30,24,99.535,99.565,99.535,99.565,4
20170901|2017-03-24 03:00,24,99.535,99.535,99.48,99.48,7
20170901|2017-03-24 03:30,24,99.4,99.4,99.4,99.4,1
20170901|2017-03-24 07:30,24,99.41,99.41,99.41,99.41,1
20170901|2017-03-24 08:00,24,99.365,99.365,99.365,99.365,1
20170901|2017-03-24 08:30,24,99.44,99.44,99.415,99.415,4
20170901|2017-03-24 09:00,24,99.45,99.45,99.42,99.42,2
20170901|2017-03-24 10:30,24,99.325,99.325,99.325,99.325,1
20170901|2017-03-24 11:00,24,99.28,99.3,99.28,99.3,2
20170901|2017-03-24 14:00,24,99.27,99.27,99.215,99.215,51
20170901|2017-03-24 14:30,24,99.31,99.425,99.31,99.425,2
20170901|2017-03-26 17:00,27,99.155,99.155,99.125,99.125,3
20170901|2017-03-26 17:30,27,99.115,99.115,98.985,98.985,7
20170901|2017-03-26 18:00,27,99.005,99.005,99.005,99.005,4
20170901|2017-03-26 18:30,27,98.99,98.99,98.99,98.99,1
20170901|2017-03-26 19:00,27,98.99,99.015,98.99,99.01,12
20170901|2017-03-26 19:30,27,99.02,99.02,98.975,98.975,5
20170901|2017-03-26 20:00,27,98.935,98.945,98.935,98.945,2
20170901|2017-03-26 20:30,27,99.005,99.005,99.005,99.005,1
20170901|2017-03-26 21:00,27,98.98,98.98,98.98,98.98,1
20170901|2017-03-26 22:00,27,98.96,98.96,98.96,98.96,1
20170901|2017-03-26 23:30,27,98.95,98.95,98.95,98.95,4
20170901|2017-03-27 00:00,27,98.94,98.94,98.935,98.935,2
20170901|2017-03-27 01:30,27,98.84,98.84,98.78,98.78,4
20170901|2017-03-27 02:00,27,98.795,98.795,98.73,98.73,24
20170901|2017-03-27 02:30,27,98.78,98.78,98.78,98.78,1
20170901|2017-03-27 03:30,27,98.795,98.795,98.785,98.795,12
20170901|2017-03-27 05:00,27,98.755,98.755,98.755,98.755,1
20170901|2017-03-27 06:30,27,98.72,98.72,98.685,98.69,3
20170901|2017-03-27 07:00,27,98.69,98.69,98.6,98.6,15
20170901|2017-03-27 07:30,27,98.585,98.585,98.585,98.585,1
20170901|2017-03-27 08:00,27,98.59,98.59,98.515,98.54,5
20170901|2017-03-27 08:30,27,98.615,98.715,98.615,98.715,2
20170901|2017-03-27 09:00,27,98.715,98.72,98.665,98.665,4
20170901|2017-03-27 09:30,27,98.76,98.76,98.755,98.755,11
20170901|2017-03-27 10:00,27,98.72,98.72,98.67,98.67,2
20170901|2017-03-27 10:30,27,98.71,98.71,98.705,98.705,2
20170901|2017-03-27 11:00,27,98.755,98.79,98.755,98.79,2
20170901|2017-03-27 11:30,27,98.8,98.8,98.8,98.8,1
20170901|2017-03-27 13:00,27,98.79,98.79,98.79,98.79,1
20170901|2017-03-27 14:30,27,98.845,98.845,98.845,98.845,1
20170901|2017-03-27 15:00,27,98.855,98.855,98.855,98.855,1
20170901|2017-03-27 19:00,28,98.93,98.93,98.91,98.91,2
20170901|2017-03-27 20:30,28,98.885,98.885,98.885,98.885,1
20170901|2017-03-27 22:00,28,98.87,98.87,98.87,98.87,10
20170901|2017-03-27 22:30,28,98.85,98.85,98.835,98.835,3
20170901|2017-03-28 00:00,28,98.83,98.83,98.83,98.83,1
20170901|2017-03-28 01:00,28,98.915,98.915,98.915,98.915,5
20170901|2017-03-28 01:30,28,99.005,99.005,99.005,99.005,5
20170901|2017-03-28 02:30,28,98.905,98.905,98.905,98.905,5
20170901|2017-03-28 03:30,28,98.905,98.905,98.905,98.905,1
20170901|2017-03-28 04:30,28,98.91,98.91,98.91,98.91,1
20170901|2017-03-28 06:00,28,98.95,98.95,98.93,98.93,2
20170901|2017-03-28 06:30,28,98.945,98.945,98.91,98.91,2
20170901|2017-03-28 07:30,28,98.84,98.84,98.835,98.835,7
20170901|2017-03-28 09:00,28,98.795,98.865,98.795,98.845,10
20170901|2017-03-28 10:00,28,98.91,98.91,98.91,98.91,1
20170901|2017-03-28 10:30,28,98.93,98.95,98.93,98.95,3
20170901|2017-03-28 11:00,28,99.01,99.01,99.01,99.01,1
20170901|2017-03-28 11:30,28,99.045,99.045,99.045,99.045,1
20170901|2017-03-28 12:00,28,99.16,99.16,99.16,99.16,1
20170901|2017-03-28 12:30,28,99.2,99.25,99.2,99.25,7
20170901|2017-03-28 13:00,28,99.345,99.45,99.345,99.45,41
20170901|2017-03-28 13:30,28,99.45,99.45,99.38,99.38,31
20170901|2017-03-28 15:00,28,99.37,99.37,99.37,99.37,2
20170901|2017-03-28 19:30,29,99.38,99.38,99.375,99.375,2
20170901|2017-03-28 20:00,29,99.43,99.43,99.385,99.395,3
20170901|2017-03-28 20:30,29,99.4,99.415,99.4,99.415,2
20170901|2017-03-28 21:00,29,99.42,99.425,99.36,99.365,31
20170901|2017-03-28 21:30,29,99.36,99.36,99.36,99.36,3
20170901|2017-03-29 00:00,29,99.475,99.475,99.475,99.475,1
20170901|2017-03-29 00:30,29,99.435,99.435,99.435,99.435,2
20170901|2017-03-29 01:30,29,99.555,99.555,99.555,99.555,1
20170901|2017-03-29 02:00,29,99.525,99.55,99.525,99.55,7
20170901|2017-03-29 02:30,29,99.595,99.595,99.555,99.565,4
20170901|2017-03-29 03:00,29,99.55,99.56,99.535,99.55,6
20170901|2017-03-29 03:30,29,99.495,99.495,99.495,99.495,1
20170901|2017-03-29 04:30,29,99.5,99.5,99.5,99.5,6
20170901|2017-03-29 05:00,29,99.5,99.5,99.5,99.5,3
20170901|2017-03-29 06:00,29,99.505,99.51,99.505,99.51,5
20170901|2017-03-29 06:30,29,99.51,99.695,99.51,99.67,7
20170901|2017-03-29 07:00,29,99.7,99.745,99.7,99.7,4
20170901|2017-03-29 07:30,29,99.66,99.665,99.65,99.665,3
20170901|2017-03-29 08:00,29,99.71,99.8,99.665,99.8,3
20170901|2017-03-29 08:30,29,99.675,99.675,99.675,99.675,1
20170901|2017-03-29 09:00,29,99.715,99.715,99.715,99.715,2
20170901|2017-03-29 09:30,29,99.72,99.72,99.72,99.72,2
20170901|2017-03-29 10:00,29,99.74,99.74,99.74,99.74,1
20170901|2017-03-29 10:30,29,99.71,99.785,99.71,99.785,14
20170901|2017-03-29 12:30,29,99.66,99.66,99.66,99.66,1
20170901|2017-03-29 13:00,29,99.75,99.75,99.75,99.75,1
20170901|2017-03-29 20:00,30,99.775,99.775,99.775,99.775,1
20170901|2017-03-29 21:00,30,99.775,99.775,99.775,99.775,1
20170901|2017-03-29 22:30,30,99.755,99.755,99.755,99.755,1
20170901|2017-03-30 02:30,30,99.83,99.83,99.83,99.83,1
20170901|2017-03-30 03:00,30,99.84,99.86,99.835,99.845,6
20170901|2017-03-30 04:00,30,99.82,99.82,99.82,99.82,2
20170901|2017-03-30 04:30,30,99.845,99.845,99.845,99.845,1
20170901|2017-03-30 05:00,30,99.845,99.845,99.845,99.845,1
20170901|2017-03-30 07:30,30,99.9,99.9,99.9,99.9,5
20170901|2017-03-30 08:00,30,99.9,99.9,99.865,99.865,4
20170901|2017-03-30 08:30,30,99.74,99.74,99.65,99.65,10
20170901|2017-03-30 10:30,30,99.845,99.845,99.845,99.845,1
20170901|2017-03-30 11:00,30,99.855,99.855,99.855,99.855,5
20170901|2017-03-30 11:30,30,99.93,99.97,99.93,99.97,9
20170901|2017-03-30 12:00,30,100.01,100.025,100.01,100.025,2
20170901|2017-03-30 12:30,30,100.095,100.105,100.095,100.105,2
20170901|2017-03-30 13:00,30,100.11,100.14,100.11,100.14,2
20170901|2017-03-30 14:00,30,100.15,100.15,100.15,100.15,6
20170901|2017-03-30 14:30,30,100.205,100.205,100.205,100.205,1
20170901|2017-03-30 15:00,30,100.2,100.2,100.2,100.2,1
20170901|2017-03-30 19:00,31,100.17,100.23,100.17,100.23,29
20170901|2017-03-30 19:30,31,100.21,100.265,100.16,100.24,53
20170901|2017-03-30 20:00,31,100.28,100.28,100.225,100.25,11
20170901|2017-03-30 21:00,31,100.25,100.26,100.25,100.26,3
20170901|2017-03-30 22:00,31,100.26,100.26,100.26,100.26,1
20170901|2017-03-31 00:00,31,100.28,100.28,100.28,100.28,1
20170901|2017-03-31 01:00,31,100.245,100.245,100.245,100.245,1
20170901|2017-03-31 03:00,31,100.15,100.16,100.14,100.16,4
20170901|2017-03-31 05:30,31,100.28,100.28,100.28,100.28,5
20170901|2017-03-31 06:00,31,100.25,100.25,100.23,100.23,2
20170901|2017-03-31 06:30,31,100.195,100.195,100.195,100.195,1
20170901|2017-03-31 07:30,31,100.18,100.18,100.18,100.18,1
20170901|2017-03-31 08:00,31,100.26,100.26,100.1,100.105,51
20170901|2017-03-31 08:30,31,100.105,100.105,100.105,100.105,9
20170901|2017-03-31 09:00,31,100.185,100.185,100.185,100.185,2
20170901|2017-03-31 09:30,31,100.25,100.25,100.09,100.09,32
20170901|2017-03-31 10:00,31,100.085,100.1,100.01,100.01,14
20170901|2017-03-31 10:30,31,100.075,100.075,100.075,100.075,1
20170901|2017-03-31 11:00,31,100.055,100.055,100.045,100.045,6
20170901|2017-03-31 11:30,31,100,100,100,100,1
20170901|2017-03-31 12:00,31,100.065,100.065,100.065,100.065,1
20170901|2017-03-31 14:00,31,100.16,100.16,100.16,100.16,1
20170901|2017-03-31 14:30,31,100.2,100.2,100.2,100.2,1
20170901|2017-03-31 15:00,31,100.24,100.24,100.24,100.24,1
20170901|2017-03-31 15:30,31,100.25,100.25,100.21,100.21,3
20170901|2017-04-02 17:30,3,100.165,100.165,100.165,100.165,4
20170901|2017-04-02 19:30,3,100.09,100.09,100.09,100.09,1
20170901|2017-04-02 20:00,3,100.12,100.12,100.12,100.12,1
20170901|2017-04-02 22:30,3,100.09,100.09,100.09,100.09,1
20170901|2017-04-03 01:30,3,100.215,100.215,100.215,100.215,1
20170901|2017-04-03 02:30,3,100.19,100.19,100.19,100.19,1
20170901|2017-04-03 05:00,3,100.265,100.265,100.265,100.265,1
20170901|2017-04-03 06:00,3,100.345,100.35,100.34,100.35,15
20170901|2017-04-03 06:30,3,100.29,100.29,100.29,100.29,4
20170901|2017-04-03 07:00,3,100.255,100.255,100.255,100.255,5
20170901|2017-04-03 07:30,3,100.245,100.245,100.245,100.245,5
20170901|2017-04-03 08:00,3,100.3,100.305,100.3,100.3,32
20170901|2017-04-03 08:30,3,100.275,100.29,100.275,100.29,2
20170901|2017-04-03 09:30,3,100.235,100.235,100.235,100.235,1
20170901|2017-04-03 10:00,3,100.36,100.365,100.36,100.365,2
20170901|2017-04-03 10:30,3,100.33,100.33,100.33,100.33,2
20170901|2017-04-03 11:00,3,100.26,100.26,100.26,100.26,1
20170901|2017-04-03 13:00,3,100.21,100.21,100.21,100.21,1
20170901|2017-04-03 13:30,3,100.25,100.25,100.245,100.245,5
20170901|2017-04-03 15:00,3,100.19,100.195,100.19,100.19,4
20170901|2017-04-03 21:00,4,100.16,100.16,100.16,100.16,2
20170901|2017-04-03 22:30,4,100.16,100.16,100.16,100.16,5
20170901|2017-04-04 00:30,4,100.22,100.22,100.2,100.2,2
20170901|2017-04-04 01:00,4,100.27,100.27,100.27,100.27,1
20170901|2017-04-04 02:00,4,100.3,100.33,100.3,100.33,2
20170901|2017-04-04 02:30,4,100.39,100.395,100.375,100.375,34
20170901|2017-04-04 03:00,4,100.38,100.38,100.38,100.38,2
20170901|2017-04-04 04:00,4,100.32,100.335,100.32,100.335,5
20170901|2017-04-04 04:30,4,100.33,100.33,100.33,100.33,1
20170901|2017-04-04 07:30,4,100.325,100.335,100.325,100.335,4
20170901|2017-04-04 08:30,4,100.4,100.4,100.38,100.38,3
20170901|2017-04-04 09:00,4,100.37,100.37,100.37,100.37,1
20170901|2017-04-04 09:30,4,100.385,100.385,100.385,100.385,1
20170901|2017-04-05 01:00,5,100.26,100.265,100.26,100.265,3
20170901|2017-04-05 01:30,5,100.265,100.265,100.265,100.265,1
20170901|2017-04-05 02:00,5,100.165,100.19,100.165,100.19,3
20170901|2017-04-05 03:30,5,100.225,100.225,100.185,100.185,4
20170901|2017-04-05 04:00,5,100.29,100.29,100.29,100.29,1
20170901|2017-04-05 06:30,5,100.245,100.245,100.2,100.2,16
20170901|2017-04-05 07:00,5,100.19,100.37,100.19,100.37,5
20170901|2017-04-05 07:30,5,100.25,100.29,100.25,100.29,6
20170901|2017-04-05 08:00,5,100.34,100.35,100.34,100.35,5
20170901|2017-04-05 09:00,5,100.345,100.345,100.285,100.345,8
20170901|2017-04-05 09:30,5,100.355,100.355,100.355,100.355,1
20170901|2017-04-05 10:00,5,100.33,100.33,100.33,100.33,1
20170901|2017-04-05 10:30,5,100.375,100.375,100.36,100.36,2
20170901|2017-04-05 12:30,5,100.47,100.47,100.47,100.47,1
20170901|2017-04-05 13:00,5,100.485,100.775,100.345,100.55,52
20170901|2017-04-05 13:30,5,100.34,100.34,100.295,100.3,9
20170901|2017-04-05 15:30,5,100.295,100.295,100.29,100.29,5
20170901|2017-04-05 19:30,6,100.165,100.165,100.165,100.165,2
20170901|2017-04-05 20:00,6,100.195,100.195,100.19,100.19,5
20170901|2017-04-05 20:30,6,100.185,100.185,100.185,100.185,1
20170901|2017-04-05 23:00,6,100.23,100.23,100.23,100.23,6
20170901|2017-04-06 02:00,6,100.34,100.425,100.34,100.425,3
20170901|2017-04-06 02:30,6,100.405,100.44,100.405,100.405,11
20170901|2017-04-06 03:00,6,100.405,100.405,100.4,100.4,5
20170901|2017-04-06 04:30,6,100.31,100.31,100.305,100.305,2
20170901|2017-04-06 05:30,6,100.315,100.315,100.31,100.31,2
20170901|2017-04-06 06:00,6,100.345,100.345,100.345,100.345,1
20170901|2017-04-06 07:30,6,100.375,100.375,100.365,100.365,2
20170901|2017-04-06 08:00,6,100.365,100.365,100.35,100.35,2
20170901|2017-04-06 09:00,6,100.36,100.36,100.36,100.36,1
20170901|2017-04-06 09:30,6,100.355,100.36,100.31,100.36,3
20170901|2017-04-06 10:00,6,100.4,100.43,100.4,100.43,3
20170901|2017-04-06 10:30,6,100.42,100.42,100.42,100.42,1
20170901|2017-04-06 12:00,6,100.395,100.5,100.385,100.5,22
20170901|2017-04-06 13:30,6,100.47,100.47,100.47,100.47,1
20170901|2017-04-06 14:00,6,100.425,100.425,100.425,100.425,1
20170901|2017-04-06 15:30,6,100.475,100.475,100.475,100.475,3
20170901|2017-04-06 19:00,7,100.505,100.505,100.485,100.49,24
20170901|2017-04-06 19:30,7,100.49,100.49,100.49,100.49,3
20170901|2017-04-06 20:00,7,100.47,100.47,100.4,100.4,7
20170901|2017-04-06 20:30,7,100.4,100.4,100.36,100.36,2
20170901|2017-04-06 21:00,7,100.34,100.34,100.34,100.34,1
20170901|2017-04-06 21:30,7,100.4,100.4,100.4,100.4,1
20170901|2017-04-07 05:00,7,100.5,100.5,100.5,100.5,1
20170901|2017-04-07 05:30,7,100.55,100.55,100.55,100.55,1
20170901|2017-04-07 06:00,7,100.6,100.6,100.6,100.6,10
20170901|2017-04-07 07:00,7,100.615,100.615,100.525,100.525,24
20170901|2017-04-07 07:30,7,100.38,100.38,100.38,100.38,2
20170901|2017-04-07 08:00,7,100.65,100.66,100.62,100.66,3
20170901|2017-04-07 08:30,7,100.66,100.66,100.56,100.56,7
20170901|2017-04-07 09:00,7,100.61,100.61,100.545,100.56,4
20170901|2017-04-07 09:30,7,100.61,100.66,100.61,100.66,7
20170901|2017-04-07 10:00,7,100.66,100.66,100.625,100.625,3
20170901|2017-04-07 10:30,7,100.66,100.66,100.66,100.66,1
20170901|2017-04-07 11:00,7,100.68,100.68,100.68,100.68,1
20170901|2017-04-07 11:30,7,100.755,100.76,100.755,100.76,2
20170901|2017-04-07 12:00,7,100.845,100.905,100.845,100.9,8
20170901|2017-04-07 12:30,7,100.98,101,100.98,101,5
20170901|2017-04-07 13:30,7,100.97,100.97,100.97,100.97,1
20170901|2017-04-07 14:00,7,100.95,100.95,100.95,100.95,1
20170901|2017-04-07 15:00,7,100.835,100.835,100.835,100.835,1
20170901|2017-04-09 19:00,10,101.01,101.01,101.01,101.01,1
20170901|2017-04-09 19:30,10,101.025,101.025,101.025,101.025,1
20170901|2017-04-09 20:00,10,101.055,101.055,101.01,101.015,10
20170901|2017-04-09 20:30,10,101.015,101.015,101,101.005,4
20170901|2017-04-09 21:00,10,101.09,101.09,101.055,101.055,3
20170901|2017-04-09 22:00,10,101.04,101.04,101.02,101.02,2
20170901|2017-04-09 23:00,10,101.015,101.015,101.015,101.015,3
20170901|2017-04-10 00:00,10,100.97,100.97,100.96,100.96,3
20170901|2017-04-10 00:30,10,100.96,100.96,100.93,100.93,2
20170901|2017-04-10 01:00,10,100.925,100.925,100.925,100.925,1
20170901|2017-04-10 02:30,10,100.97,100.97,100.97,100.97,1
20170901|2017-04-10 03:00,10,100.99,100.99,100.99,100.99,1
20170901|2017-04-10 04:00,10,100.925,100.925,100.925,100.925,1
20170901|2017-04-10 05:00,10,100.99,100.99,100.99,100.99,1
20170901|2017-04-10 06:30,10,101.025,101.03,100.995,100.995,38
20170901|2017-04-10 07:00,10,101.005,101.01,101.005,101.01,2
20170901|2017-04-10 07:30,10,101,101,100.93,100.95,9
20170901|2017-04-10 08:00,10,100.935,100.935,100.865,100.865,17
20170901|2017-04-10 08:30,10,100.84,100.84,100.84,100.84,1
20170901|2017-04-10 09:00,10,100.815,100.84,100.795,100.84,9
20170901|2017-04-10 09:30,10,100.78,100.78,100.78,100.78,2
20170901|2017-04-10 10:00,10,100.765,100.765,100.765,100.765,10
20170901|2017-04-10 10:30,10,100.765,100.765,100.75,100.75,12
20170901|2017-04-10 11:00,10,100.75,100.75,100.75,100.75,30
20170901|2017-04-10 12:00,10,100.77,100.77,100.77,100.77,2
20170901|2017-04-10 13:30,10,100.785,100.785,100.785,100.785,5
20170901|2017-04-10 14:00,10,100.79,100.79,100.79,100.79,10
20170901|2017-04-10 19:00,11,100.72,100.725,100.72,100.725,2
20170901|2017-04-10 19:30,11,100.755,100.78,100.755,100.78,3
20170901|2017-04-10 20:00,11,100.795,100.805,100.795,100.8,4
20170901|2017-04-10 20:30,11,100.8,100.8,100.8,100.8,2
20170901|2017-04-10 21:00,11,100.8,100.8,100.8,100.8,1
20170901|2017-04-11 05:00,11,100.625,100.625,100.625,100.625,1
20170901|2017-04-11 05:30,11,100.59,100.59,100.575,100.575,2
20170901|2017-04-11 06:30,11,100.625,100.625,100.625,100.625,1
20170901|2017-04-11 07:00,11,100.58,100.58,100.58,100.58,1
20170901|2017-04-11 08:00,11,100.55,100.55,100.55,100.55,2
20170901|2017-04-11 08:30,11,100.57,100.575,100.55,100.55,3
20170901|2017-04-11 09:00,11,100.58,100.58,100.58,100.58,1
20170901|2017-04-11 09:30,11,100.475,100.475,100.39,100.39,4
20170901|2017-04-11 10:00,11,100.375,100.42,100.375,100.42,23
20170901|2017-04-11 10:30,11,100.38,100.38,100.375,100.375,5
20170901|2017-04-11 11:00,11,100.445,100.445,100.445,100.445,1
20170901|2017-04-11 11:30,11,100.47,100.47,100.47,100.47,1
20170901|2017-04-11 12:00,11,100.46,100.48,100.46,100.48,2
20170901|2017-04-11 12:30,11,100.5,100.5,100.465,100.465,2
20170901|2017-04-11 15:30,11,100.455,100.455,100.455,100.455,1
20170901|2017-04-11 19:00,12,100.465,100.465,100.465,100.465,5
20170901|2017-04-11 19:30,12,100.48,100.48,100.48,100.48,1
20170901|2017-04-11 20:00,12,100.4,100.4,100.39,100.39,3
20170901|2017-04-12 02:00,12,100.39,100.39,100.39,100.39,12
20170901|2017-04-12 02:30,12,100.36,100.36,100.36,100.36,1
20170901|2017-04-12 03:00,12,100.38,100.4,100.38,100.4,6
20170901|2017-04-12 04:00,12,100.4,100.4,100.4,100.4,1
20170901|2017-04-12 04:30,12,100.435,100.435,100.435,100.435,1
20170901|2017-04-12 05:00,12,100.47,100.49,100.47,100.49,2
20170901|2017-04-12 05:30,12,100.49,100.49,100.49,100.49,1
20170901|2017-04-12 06:00,12,100.465,100.49,100.46,100.49,6
20170901|2017-04-12 08:30,12,100.42,100.42,100.415,100.415,4
20170901|2017-04-12 09:00,12,100.405,100.405,100.38,100.38,4
20170901|2017-04-12 09:30,12,100.32,100.34,100.32,100.34,6
20170901|2017-04-12 10:00,12,100.345,100.345,100.345,100.345,1
20170901|2017-04-12 11:00,12,100.4,100.4,100.4,100.4,5
20170901|2017-04-12 12:00,12,100.465,100.47,100.465,100.47,5
20170901|2017-04-12 13:00,12,100.555,100.555,100.555,100.555,1
20170901|2017-04-12 14:00,12,100.4,100.4,100.02,100.02,11
20170901|2017-04-12 14:30,12,100.165,100.165,99.995,100.005,5
20170901|2017-04-12 15:00,12,99.96,99.96,99.96,99.96,2
20170901|2017-04-12 15:30,12,99.84,99.895,99.84,99.895,6
20170901|2017-04-12 19:00,13,99.875,99.895,99.87,99.87,3
20170901|2017-04-12 19:30,13,99.935,99.935,99.88,99.885,8
20170901|2017-04-12 20:00,13,99.85,99.865,99.85,99.865,2
20170901|2017-04-12 20:30,13,99.895,99.895,99.82,99.82,6
20170901|2017-04-12 21:00,13,99.82,99.835,99.81,99.81,7
20170901|2017-04-12 21:30,13,99.8,99.81,99.775,99.81,3
20170901|2017-04-12 23:00,13,99.8,99.8,99.8,99.8,1
20170901|2017-04-13 00:30,13,99.86,99.865,99.86,99.86,20
20170901|2017-04-13 01:30,13,99.87,99.985,99.87,99.985,43
20170901|2017-04-13 02:00,13,99.935,99.935,99.935,99.935,1
20170901|2017-04-13 02:30,13,100,100,99.975,99.975,2
20170901|2017-04-13 03:00,13,99.975,99.975,99.975,99.975,1
20170901|2017-04-13 03:30,13,100.02,100.02,100.02,100.02,10
20170901|2017-04-13 04:00,13,100.01,100.01,100.01,100.01,2
20170901|2017-04-13 05:00,13,100.015,100.035,100.015,100.035,2
20170901|2017-04-13 05:30,13,100.045,100.045,100.045,100.045,1
20170901|2017-04-13 06:00,13,100.09,100.09,100.075,100.09,5
20170901|2017-04-13 06:30,13,100.175,100.175,100.175,100.175,2
20170901|2017-04-13 07:30,13,100.195,100.195,100.195,100.195,2
20170901|2017-04-13 08:30,13,100.16,100.3,100.16,100.3,31
20170901|2017-04-13 09:00,13,100.29,100.315,100.29,100.315,2
20170901|2017-04-13 10:00,13,100.195,100.195,100.195,100.195,2
20170901|2017-04-13 11:30,13,100.22,100.22,100.22,100.22,1
20170901|2017-04-13 13:00,13,100.3,100.3,100.3,100.3,5
20170901|2017-04-13 13:30,13,100.29,100.29,100.29,100.29,6
20170901|2017-04-13 14:00,13,100.32,100.32,100.32,100.32,1
20170901|2017-04-13 14:30,13,100.295,100.295,100.295,100.295,5
20170901|2017-04-16 17:00,17,100.28,100.28,100.28,100.28,1
20170901|2017-04-16 19:00,17,100.19,100.215,100.19,100.19,13
20170901|2017-04-16 19:30,17,100.18,100.18,100.15,100.15,23
20170901|2017-04-16 20:00,17,100.155,100.155,100.15,100.15,3
20170901|2017-04-16 20:30,17,100.155,100.155,100.12,100.12,11
20170901|2017-04-16 21:00,17,100.12,100.12,100.1,100.1,28
20170901|2017-04-17 00:30,17,100.165,100.165,100.165,100.165,1
20170901|2017-04-17 01:30,17,100.135,100.135,100.135,100.135,3
20170901|2017-04-17 02:00,17,100.1,100.1,100.06,100.06,20
20170901|2017-04-17 02:30,17,100.05,100.055,100.05,100.055,5
20170901|2017-04-17 03:00,17,100.035,100.035,100.035,100.035,2
20170901|2017-04-17 03:30,17,100.125,100.125,100.115,100.115,2
20170901|2017-04-17 04:00,17,100.115,100.125,100.115,100.125,30
20170901|2017-04-17 05:30,17,100.07,100.07,100.07,100.07,4
20170901|2017-04-17 06:30,17,100.045,100.045,100.045,100.045,5
20170901|2017-04-17 07:00,17,99.96,99.96,99.96,99.96,10
20170901|2017-04-17 07:30,17,99.99,99.99,99.99,99.99,1
20170901|2017-04-17 08:00,17,99.995,99.995,99.995,99.995,1
20170901|2017-04-17 08:30,17,99.97,99.97,99.97,99.97,2
20170901|2017-04-17 09:00,17,99.83,99.845,99.83,99.845,12
20170901|2017-04-17 09:30,17,99.8,99.8,99.79,99.79,4
20170901|2017-04-17 10:00,17,99.765,99.77,99.765,99.77,2
20170901|2017-04-17 13:30,17,100.03,100.045,100.03,100.045,7
20170901|2017-04-17 14:30,17,100.11,100.11,100.11,100.11,1
20170901|2017-04-17 19:30,18,100.14,100.14,100.1,100.1,2
20170901|2017-04-17 20:00,18,100.09,100.1,100.07,100.07,4
20170901|2017-04-17 20:30,18,100.1,100.1,100.08,100.08,2
20170901|2017-04-18 00:00,18,100.08,100.08,100.08,100.08,3
20170901|2017-04-18 00:30,18,100.11,100.11,100.085,100.085,2
20170901|2017-04-18 02:30,18,100.025,100.025,99.965,99.975,13
20170901|2017-04-18 05:00,18,99.95,99.95,99.95,99.95,1
20170901|2017-04-18 05:30,18,99.945,99.945,99.86,99.86,4
20170901|2017-04-18 06:00,18,99.84,99.84,99.84,99.84,3
20170901|2017-04-18 06:30,18,99.74,99.74,99.72,99.72,3
20170901|2017-04-18 07:00,18,99.71,99.71,99.685,99.685,2
20170901|2017-04-18 07:30,18,99.7,99.7,99.6,99.6,2
20170901|2017-04-18 08:00,18,99.64,99.64,99.64,99.64,1
20170901|2017-04-18 08:30,18,99.625,99.625,99.625,99.625,5
20170901|2017-04-18 09:00,18,99.625,99.625,99.575,99.575,8
20170901|2017-04-18 09:30,18,99.61,99.61,99.59,99.6,41
20170901|2017-04-18 10:00,18,99.55,99.57,99.525,99.57,4
20170901|2017-04-18 10:30,18,99.53,99.53,99.5,99.5,3
20170901|2017-04-18 12:30,18,99.29,99.32,99.29,99.32,6
20170901|2017-04-18 13:00,18,99.37,99.37,99.34,99.34,2
20170901|2017-04-18 13:30,18,99.3,99.3,99.26,99.26,7
20170901|2017-04-18 14:00,18,99.255,99.255,99.2,99.22,8
20170901|2017-04-18 14:30,18,99.27,99.27,99.27,99.27,2
20170901|2017-04-18 19:30,19,99.285,99.295,99.285,99.295,50
20170901|2017-04-18 20:00,19,99.28,99.28,99.28,99.28,1
20170901|2017-04-18 20:30,19,99.3,99.31,99.3,99.31,2
20170901|2017-04-18 21:00,19,99.335,99.335,99.33,99.33,2
20170901|2017-04-18 21:30,19,99.36,99.38,99.36,99.375,5
20170901|2017-04-19 00:30,19,99.4,99.4,99.4,99.4,1
20170901|2017-04-19 01:00,19,99.36,99.36,99.36,99.36,1
20170901|2017-04-19 03:00,19,99.385,99.385,99.385,99.385,1
20170901|2017-04-19 03:30,19,99.41,99.41,99.41,99.41,2
20170901|2017-04-19 04:00,19,99.45,99.45,99.45,99.45,10
20170901|2017-04-19 05:00,19,99.38,99.38,99.38,99.38,1
20170901|2017-04-19 05:30,19,99.38,99.38,99.35,99.35,2
20170901|2017-04-19 07:30,19,99.405,99.405,99.405,99.405,1
20170901|2017-04-19 08:00,19,99.425,99.45,99.425,99.45,4
20170901|2017-04-19 08:30,19,99.445,99.555,99.445,99.555,22
20170901|2017-04-19 09:00,19,99.52,99.52,99.52,99.52,1
20170901|2017-04-19 10:30,19,99.53,99.55,99.53,99.55,6
20170901|2017-04-19 12:00,19,99.525,99.525,99.52,99.52,2
20170901|2017-04-19 12:30,19,99.515,99.515,99.515,99.515,1
20170901|2017-04-19 15:30,19,99.555,99.555,99.555,99.555,1
20170901|2017-04-19 20:30,20,99.585,99.585,99.585,99.585,1
20170901|2017-04-20 01:00,20,99.405,99.43,99.405,99.43,6
20170901|2017-04-20 01:30,20,99.29,99.29,99.29,99.29,2
20170901|2017-04-20 02:00,20,99.3,99.3,99.3,99.3,2
20170901|2017-04-20 03:00,20,99.245,99.245,99.245,99.245,2
20170901|2017-04-20 03:30,20,99.185,99.185,99.17,99.18,4
20170901|2017-04-20 04:00,20,99.165,99.165,99.165,99.165,1
20170901|2017-04-20 04:30,20,99.16,99.16,99.16,99.16,1
20170901|2017-04-20 05:00,20,99.24,99.24,99.24,99.24,1
20170901|2017-04-20 06:30,20,99.38,99.38,99.38,99.38,1
20170901|2017-04-20 08:00,20,99.3,99.3,99.295,99.295,2
20170901|2017-04-20 09:00,20,99.24,99.24,99.24,99.24,1
20170901|2017-04-20 10:00,20,99.24,99.24,99.2,99.2,11
20170901|2017-04-20 10:30,20,99.305,99.305,99.305,99.305,3
20170901|2017-04-20 11:00,20,99.31,99.385,99.31,99.38,5
20170901|2017-04-20 12:00,20,99.42,99.42,99.42,99.42,2
20170901|2017-04-20 12:30,20,99.495,99.57,99.495,99.57,4
20170901|2017-04-20 13:00,20,99.545,99.55,99.545,99.55,14
20170901|2017-04-20 13:30,20,99.56,99.57,99.54,99.54,7
20170901|2017-04-20 14:30,20,99.55,99.555,99.55,99.555,5
20170901|2017-04-20 19:30,21,99.545,99.545,99.545,99.545,2
20170901|2017-04-20 20:00,21,99.575,99.575,99.55,99.55,9
20170901|2017-04-20 22:00,21,99.57,99.57,99.57,99.57,5
20170901|2017-04-21 00:00,21,99.58,99.58,99.58,99.58,2
20170901|2017-04-21 01:00,21,99.585,99.6,99.585,99.6,2
20170901|2017-04-21 01:30,21,99.5,99.515,99.485,99.485,15
20170901|2017-04-21 02:00,21,99.42,99.42,99.42,99.42,2
20170901|2017-04-21 02:30,21,99.44,99.44,99.44,99.44,2
20170901|2017-04-21 03:00,21,99.51,99.51,99.495,99.495,2
20170901|2017-04-21 04:00,21,99.615,99.64,99.615,99.64,4
20170901|2017-04-21 04:30,21,99.62,99.62,99.62,99.62,1
20170901|2017-04-21 05:00,21,99.7,99.7,99.7,99.7,10
20170901|2017-04-21 05:30,21,99.65,99.65,99.65,99.65,1
20170901|2017-04-21 06:00,21,99.655,99.655,99.655,99.655,1
20170901|2017-04-21 06:30,21,99.645,99.645,99.645,99.645,2
20170901|2017-04-21 07:30,21,99.67,99.67,99.67,99.67,1
20170901|2017-04-21 08:00,21,99.615,99.665,99.615,99.665,9
20170901|2017-04-21 09:00,21,99.72,99.74,99.72,99.74,2
20170901|2017-04-21 09:30,21,99.74,99.74,99.74,99.74,5
20170901|2017-04-21 10:00,21,99.75,99.75,99.695,99.705,43
20170901|2017-04-21 10:30,21,99.755,99.755,99.74,99.74,3
20170901|2017-04-21 11:00,21,99.7,99.7,99.7,99.7,1
20170901|2017-04-21 12:00,21,99.69,99.69,99.655,99.655,9
20170901|2017-04-21 12:30,21,99.63,99.72,99.595,99.72,12
20170901|2017-04-21 13:00,21,99.705,99.71,99.705,99.71,5
20170901|2017-04-21 14:00,21,99.725,99.725,99.68,99.68,5
20170901|2017-04-21 14:30,21,99.64,99.64,99.64,99.64,1
20170901|2017-04-21 15:00,21,99.64,99.64,99.64,99.64,5
20170901|2017-04-21 15:30,21,99.515,99.515,99.51,99.51,3
20170901|2017-04-23 17:00,24,99,99,98.585,98.675,67
20170901|2017-04-23 17:30,24,98.715,98.715,98.715,98.715,1
20170901|2017-04-23 18:00,24,98.73,98.73,98.71,98.71,4
20170901|2017-04-23 18:30,24,98.76,98.76,98.71,98.71,12
20170901|2017-04-23 19:00,24,98.7,98.875,98.7,98.85,5
20170901|2017-04-23 19:30,24,98.895,98.895,98.865,98.88,12
20170901|2017-04-23 20:00,24,98.88,98.9,98.855,98.9,6
20170901|2017-04-23 20:30,24,98.935,98.965,98.935,98.95,5
20170901|2017-04-23 21:00,24,98.955,99.075,98.955,99.05,13
20170901|2017-04-23 21:30,24,99.06,99.06,99.01,99.015,6
20170901|2017-04-23 22:00,24,98.99,98.99,98.95,98.95,5
20170901|2017-04-23 22:30,24,98.93,98.93,98.93,98.93,1
20170901|2017-04-23 23:00,24,98.93,98.93,98.93,98.93,1
20170901|2017-04-23 23:30,24,98.9,98.9,98.85,98.85,4
20170901|2017-04-24 00:00,24,98.845,98.895,98.83,98.895,10
20170901|2017-04-24 00:30,24,98.875,98.875,98.78,98.78,4
20170901|2017-04-24 01:00,24,98.8,98.855,98.8,98.8,17
20170901|2017-04-24 01:30,24,98.895,99,98.895,98.98,8
20170901|2017-04-24 02:00,24,99,99,98.96,98.96,8
20170901|2017-04-24 02:30,24,98.885,98.885,98.835,98.835,11
20170901|2017-04-24 03:00,24,98.79,98.79,98.79,98.79,1
20170901|2017-04-24 03:30,24,98.8,98.8,98.8,98.8,2
20170901|2017-04-24 04:00,24,98.7,98.7,98.68,98.68,12
20170901|2017-04-24 04:30,24,98.665,98.665,98.665,98.665,1
20170901|2017-04-24 05:00,24,98.76,98.76,98.74,98.74,2
20170901|2017-04-24 06:00,24,98.78,98.8,98.78,98.8,6
20170901|2017-04-24 06:30,24,98.865,98.865,98.865,98.865,5
20170901|2017-04-24 07:30,24,98.81,98.81,98.785,98.785,11
20170901|2017-04-24 08:00,24,98.745,98.77,98.745,98.77,6
20170901|2017-04-24 08:30,24,98.75,98.795,98.75,98.795,2
20170901|2017-04-24 09:00,24,98.765,98.79,98.765,98.78,8
20170901|2017-04-24 09:30,24,98.82,98.82,98.82,98.82,1
20170901|2017-04-24 10:00,24,98.8,98.8,98.79,98.79,6
20170901|2017-04-24 11:00,24,98.92,98.92,98.92,98.92,1
20170901|2017-04-24 11:30,24,98.94,98.94,98.94,98.94,1
20170901|2017-04-24 12:00,24,98.915,98.915,98.915,98.915,1
20170901|2017-04-24 12:30,24,98.905,98.92,98.895,98.905,12
20170901|2017-04-24 13:00,24,98.875,98.885,98.875,98.88,3
20170901|2017-04-24 13:30,24,98.87,98.87,98.84,98.84,3
20170901|2017-04-24 14:00,24,98.82,98.82,98.82,98.82,1
20170901|2017-04-24 14:30,24,98.76,98.76,98.76,98.76,1
20170901|2017-04-24 15:00,24,98.745,98.745,98.745,98.745,1
20170901|2017-04-24 19:00,25,98.795,98.795,98.795,98.795,2
20170901|2017-04-24 19:30,25,98.82,98.82,98.82,98.82,1
20170901|2017-04-24 20:00,25,98.89,98.89,98.87,98.87,6
20170901|2017-04-24 20:30,25,98.885,98.885,98.885,98.885,1
20170901|2017-04-24 21:00,25,98.95,98.95,98.94,98.94,4
20170901|2017-04-24 22:30,25,98.885,98.885,98.885,98.885,1
20170901|2017-04-24 23:00,25,98.875,98.875,98.875,98.875,1
20170901|2017-04-25 00:00,25,98.855,98.855,98.855,98.855,1
20170901|2017-04-25 01:30,25,98.845,98.845,98.845,98.845,3
20170901|2017-04-25 02:00,25,98.745,98.77,98.745,98.77,3
20170901|2017-04-25 02:30,25,98.755,98.755,98.755,98.755,1
20170901|2017-04-25 03:30,25,98.7,98.7,98.7,98.7,2
20170901|2017-04-25 04:00,25,98.71,98.71,98.71,98.71,1
20170901|2017-04-25 05:30,25,98.805,98.805,98.805,98.805,1
20170901|2017-04-25 06:00,25,98.775,98.775,98.775,98.775,1
20170901|2017-04-25 06:30,25,98.75,98.75,98.75,98.75,2
20170901|2017-04-25 07:00,25,98.73,98.73,98.72,98.72,3
20170901|2017-04-25 08:00,25,98.8,98.8,98.8,98.8,3
20170901|2017-04-25 08:30,25,98.75,98.75,98.73,98.73,4
20170901|2017-04-25 09:00,25,98.74,98.76,98.5,98.535,33
20170901|2017-04-25 09:30,25,98.58,98.58,98.58,98.58,1
20170901|2017-04-25 10:00,25,98.575,98.595,98.57,98.585,5
20170901|2017-04-25 10:30,25,98.515,98.525,98.5,98.5,5
20170901|2017-04-25 11:00,25,98.485,98.505,98.47,98.47,55
20170901|2017-04-25 11:30,25,98.47,98.47,98.445,98.445,14
20170901|2017-04-25 12:00,25,98.41,98.45,98.41,98.45,3
20170901|2017-04-25 12:30,25,98.5,98.525,98.495,98.525,4
20170901|2017-04-25 13:00,25,98.525,98.55,98.525,98.55,3
20170901|2017-04-25 13:30,25,98.49,98.49,98.49,98.49,6
20170901|2017-04-25 19:00,26,98.555,98.555,98.555,98.555,1
20170901|2017-04-25 19:30,26,98.49,98.49,98.49,98.49,1
20170901|2017-04-25 20:30,26,98.505,98.505,98.495,98.495,14
20170901|2017-04-25 22:00,26,98.51,98.51,98.51,98.51,3
20170901|2017-04-25 23:00,26,98.51,98.51,98.46,98.46,4
20170901|2017-04-26 01:00,26,98.46,98.54,98.46,98.54,9
20170901|2017-04-26 01:30,26,98.58,98.58,98.58,98.58,1
20170901|2017-04-26 02:00,26,98.625,98.645,98.625,98.64,3
20170901|2017-04-26 02:30,26,98.69,98.69,98.685,98.685,2
20170901|2017-04-26 03:30,26,98.705,98.705,98.705,98.705,1
20170901|2017-04-26 06:30,26,98.775,98.79,98.775,98.79,6
20170901|2017-04-26 07:00,26,98.81,98.81,98.81,98.81,1
20170901|2017-04-26 07:30,26,98.87,98.88,98.87,98.88,2
20170901|2017-04-26 08:00,26,98.905,98.905,98.905,98.905,5
20170901|2017-04-26 08:30,26,98.965,98.965,98.845,98.845,8
20170901|2017-04-26 09:00,26,98.84,98.84,98.84,98.84,1
20170901|2017-04-26 09:30,26,98.81,98.81,98.81,98.81,2
20170901|2017-04-26 10:00,26,98.87,98.92,98.87,98.895,17
20170901|2017-04-26 10:30,26,98.92,99.03,98.92,98.95,5
20170901|2017-04-26 11:00,26,98.98,98.98,98.98,98.98,1
20170901|2017-04-26 12:30,26,98.98,99.045,98.83,98.83,12
20170901|2017-04-26 13:00,26,98.685,98.7,98.63,98.63,4
20170901|2017-04-26 13:30,26,98.8,98.815,98.8,98.815,3
20170901|2017-04-26 14:00,26,98.8,98.8,98.8,98.8,1
20170901|2017-04-26 19:00,27,98.69,98.7,98.68,98.68,5
20170901|2017-04-26 19:30,27,98.685,98.7,98.685,98.7,2
20170901|2017-04-26 20:00,27,98.74,98.76,98.73,98.73,4
20170901|2017-04-26 21:00,27,98.7,98.7,98.7,98.7,2
20170901|2017-04-26 21:30,27,98.605,98.655,98.605,98.655,6
20170901|2017-04-26 22:00,27,98.645,98.655,98.61,98.61,10
20170901|2017-04-26 22:30,27,98.61,98.61,98.61,98.61,1
20170901|2017-04-27 00:00,27,98.66,98.66,98.66,98.66,2
20170901|2017-04-27 01:30,27,98.66,98.66,98.66,98.66,1
20170901|2017-04-27 02:00,27,98.635,98.635,98.57,98.57,8
20170901|2017-04-27 03:30,27,98.7,98.705,98.695,98.705,12
20170901|2017-04-27 04:00,27,98.73,98.73,98.73,98.73,1
20170901|2017-04-27 06:30,27,98.815,98.815,98.815,98.815,1
20170901|2017-04-27 07:00,27,98.81,98.81,98.81,98.81,1
20170901|2017-04-27 07:30,27,98.6,98.78,98.565,98.73,24
20170901|2017-04-27 08:00,27,98.8,98.98,98.8,98.86,14
20170901|2017-04-27 08:30,27,98.915,99,98.915,99,3
20170901|2017-04-27 09:00,27,98.995,99.05,98.99,98.99,13
20170901|2017-04-27 09:30,27,98.895,98.895,98.875,98.875,3
20170901|2017-04-27 10:30,27,98.94,98.945,98.94,98.94,5
20170901|2017-04-27 11:00,27,98.98,98.98,98.98,98.98,1
20170901|2017-04-27 11:30,27,98.85,98.85,98.85,98.85,2
20170901|2017-04-27 12:00,27,98.845,98.845,98.83,98.83,18
20170901|2017-04-27 12:30,27,98.865,98.865,98.865,98.865,5
20170901|2017-04-27 19:00,28,98.93,98.93,98.93,98.93,1
20170901|2017-04-27 20:00,28,98.95,98.95,98.95,98.95,1
20170901|2017-04-28 01:30,28,98.875,98.875,98.875,98.875,1
20170901|2017-04-28 02:00,28,98.815,98.815,98.815,98.815,1
20170901|2017-04-28 03:00,28,98.75,98.75,98.735,98.735,3
20170901|2017-04-28 04:00,28,98.66,98.66,98.445,98.51,17
20170901|2017-04-28 04:30,28,98.515,98.515,98.515,98.515,1
20170901|2017-04-28 05:00,28,98.51,98.51,98.495,98.495,2
20170901|2017-04-28 05:30,28,98.495,98.495,98.495,98.495,1
20170901|2017-04-28 06:30,28,98.495,98.495,98.495,98.495,3
20170901|2017-04-28 07:00,28,98.56,98.56,98.56,98.56,2
20170901|2017-04-28 07:30,28,98.62,98.68,98.575,98.68,5
20170901|2017-04-28 08:00,28,98.725,98.75,98.7,98.7,7
20170901|2017-04-28 08:30,28,98.695,98.695,98.63,98.63,10
20170901|2017-04-28 09:00,28,98.62,98.8,98.62,98.79,3
20170901|2017-04-28 09:30,28,98.73,98.825,98.73,98.825,18
20170901|2017-04-28 10:00,28,98.81,98.81,98.81,98.81,4
20170901|2017-04-28 10:30,28,98.765,98.765,98.72,98.76,15
20170901|2017-04-28 11:00,28,98.815,98.815,98.815,98.815,3
20170901|2017-04-28 12:00,28,98.69,98.69,98.685,98.685,2
20170901|2017-04-28 12:30,28,98.67,98.67,98.67,98.67,1
20170901|2017-04-28 14:00,28,98.72,98.72,98.72,98.72,5
20170901|2017-04-28 14:30,28,98.75,98.75,98.75,98.75,8
20170901|2017-04-30 18:00,1,98.685,98.685,98.635,98.635,6
20170901|2017-04-30 18:30,1,98.64,98.64,98.64,98.64,1
20170901|2017-04-30 20:00,1,98.765,98.785,98.765,98.785,2
20170901|2017-04-30 20:30,1,98.82,98.87,98.82,98.87,5
20170901|2017-04-30 22:30,1,98.85,98.85,98.85,98.85,1
20170901|2017-04-30 23:30,1,98.83,98.83,98.83,98.83,5
20170901|2017-05-01 01:30,1,98.895,98.895,98.895,98.895,5
20170901|2017-05-01 05:30,1,98.77,98.78,98.77,98.78,2
20170901|2017-05-01 06:30,1,98.755,98.755,98.755,98.755,1
20170901|2017-05-01 07:00,1,98.72,98.72,98.72,98.72,1
20170901|2017-05-01 07:30,1,98.64,98.64,98.61,98.635,7
20170901|2017-05-01 08:00,1,98.7,98.705,98.695,98.695,7
20170901|2017-05-01 09:00,1,98.685,98.685,98.585,98.585,11
20170901|2017-05-01 09:30,1,98.62,98.66,98.62,98.66,18
20170901|2017-05-01 10:00,1,98.655,98.655,98.655,98.655,1
20170901|2017-05-01 10:30,1,98.71,98.71,98.71,98.71,1
20170901|2017-05-01 12:00,1,98.785,98.8,98.785,98.8,2
20170901|2017-05-01 14:00,1,98.75,98.8,98.75,98.8,3
20170901|2017-05-01 14:30,1,98.785,98.785,98.785,98.785,10
20170901|2017-05-01 19:30,2,98.78,98.78,98.78,98.78,1
20170901|2017-05-01 21:30,2,98.745,98.765,98.745,98.755,22
20170901|2017-05-01 23:00,2,98.735,98.77,98.735,98.77,3
20170901|2017-05-02 01:00,2,98.775,98.785,98.775,98.78,8
20170901|2017-05-02 01:30,2,98.83,98.835,98.83,98.835,5
20170901|2017-05-02 02:00,2,98.835,98.835,98.835,98.835,3
20170901|2017-05-02 03:00,2,98.835,98.835,98.835,98.835,1
20170901|2017-05-02 03:30,2,98.8,98.8,98.78,98.78,2
20170901|2017-05-02 05:30,2,98.76,98.76,98.74,98.74,2
20170901|2017-05-02 06:00,2,98.755,98.755,98.755,98.755,3
20170901|2017-05-02 07:00,2,98.825,98.825,98.785,98.785,7
20170901|2017-05-02 07:30,2,98.8,98.835,98.8,98.825,11
20170901|2017-05-02 08:00,2,98.8,98.82,98.8,98.82,2
20170901|2017-05-02 08:30,2,98.8,98.8,98.8,98.8,4
20170901|2017-05-02 09:00,2,98.83,98.92,98.83,98.885,26
20170901|2017-05-02 09:30,2,98.87,98.87,98.87,98.87,9
20170901|2017-05-02 10:00,2,98.875,98.875,98.84,98.84,53
20170901|2017-05-02 10:30,2,98.83,98.83,98.83,98.83,1
20170901|2017-05-02 11:30,2,98.795,98.815,98.795,98.81,17
20170901|2017-05-02 12:00,2,98.82,98.825,98.82,98.825,4
20170901|2017-05-02 12:30,2,98.82,98.82,98.76,98.76,6
20170901|2017-05-02 13:00,2,98.73,98.73,98.715,98.72,11
20170901|2017-05-02 13:30,2,98.69,98.69,98.675,98.675,11
20170901|2017-05-02 14:00,2,98.685,98.685,98.685,98.685,1
20170901|2017-05-02 14:30,2,98.675,98.675,98.665,98.665,6
20170901|2017-05-02 15:30,2,98.66,98.66,98.66,98.66,1
20170901|2017-05-02 19:00,3,98.6,98.625,98.6,98.625,4
20170901|2017-05-02 19:30,3,98.645,98.645,98.645,98.645,1
20170901|2017-05-02 20:00,3,98.62,98.63,98.62,98.62,3
20170901|2017-05-02 20:30,3,98.63,98.635,98.63,98.63,4
20170901|2017-05-02 23:30,3,98.66,98.66,98.66,98.66,1
20170901|2017-05-03 01:00,3,98.715,98.76,98.715,98.76,5
20170901|2017-05-03 01:30,3,98.74,98.74,98.74,98.74,1
20170901|2017-05-03 02:00,3,98.755,98.755,98.755,98.755,1
20170901|2017-05-03 02:30,3,98.74,98.74,98.74,98.74,1
20170901|2017-05-03 03:30,3,98.76,98.775,98.76,98.775,2
20170901|2017-05-03 04:30,3,98.815,98.815,98.815,98.815,1
20170901|2017-05-03 05:30,3,98.785,98.785,98.785,98.785,1
20170901|2017-05-03 06:00,3,98.805,98.805,98.805,98.805,2
20170901|2017-05-03 07:00,3,98.75,98.75,98.75,98.75,3
20170901|2017-05-03 08:00,3,98.795,98.795,98.795,98.795,1
20170901|2017-05-03 08:30,3,98.79,98.79,98.785,98.785,5
20170901|2017-05-03 09:00,3,98.815,98.835,98.815,98.83,7
20170901|2017-05-03 09:30,3,98.815,98.85,98.815,98.835,12
20170901|2017-05-03 10:00,3,98.795,98.795,98.79,98.79,10
20170901|2017-05-03 11:00,3,98.755,98.755,98.74,98.74,4
20170901|2017-05-03 11:30,3,98.77,98.775,98.77,98.775,7
20170901|2017-05-03 12:00,3,98.765,98.765,98.765,98.765,1
20170901|2017-05-03 13:00,3,98.725,98.975,98.665,98.975,41
20170901|2017-05-03 13:30,3,98.95,98.95,98.95,98.95,1
20170901|2017-05-03 14:00,3,98.985,99,98.985,99,2
20170901|2017-05-03 14:30,3,99.01,99.01,99.01,99.01,1
20170901|2017-05-03 15:00,3,98.995,99.005,98.995,99.005,12
20170901|2017-05-03 15:30,3,99.08,99.085,99.08,99.08,8
20170901|2017-05-03 19:00,4,99.075,99.075,99.045,99.045,3
20170901|2017-05-03 20:00,4,99.065,99.065,99.055,99.055,2
20170901|2017-05-03 22:00,4,99.045,99.045,99.02,99.02,2
20170901|2017-05-03 23:30,4,99,99,99,99,1
20170901|2017-05-04 00:30,4,99.035,99.035,99.035,99.035,1
20170901|2017-05-04 01:00,4,99.025,99.065,99.025,99.065,9
20170901|2017-05-04 01:30,4,99.115,99.15,99.115,99.15,2
20170901|2017-05-04 02:00,4,99.115,99.115,99.115,99.115,1
20170901|2017-05-04 02:30,4,98.985,98.985,98.935,98.935,44
20170901|2017-05-04 03:00,4,98.915,98.915,98.915,98.915,1
20170901|2017-05-04 03:30,4,98.88,98.885,98.88,98.885,2
20170901|2017-05-04 04:30,4,98.78,98.8,98.765,98.8,12
20170901|2017-05-04 05:00,4,98.79,98.81,98.78,98.78,3
20170901|2017-05-04 06:30,4,98.85,98.855,98.85,98.855,2
20170901|2017-05-04 07:30,4,98.895,98.905,98.8,98.8,42
20170901|2017-05-04 08:00,4,98.765,98.765,98.765,98.765,1
20170901|2017-05-04 08:30,4,98.82,98.82,98.735,98.735,4
20170901|2017-05-04 09:00,4,98.73,98.735,98.7,98.735,5
20170901|2017-05-04 09:30,4,98.715,98.75,98.66,98.745,60
20170901|2017-05-04 10:00,4,98.67,98.735,98.67,98.735,9
20170901|2017-05-04 10:30,4,98.69,98.69,98.57,98.57,11
20170901|2017-05-04 11:00,4,98.565,98.565,98.485,98.495,13
20170901|2017-05-04 11:30,4,98.505,98.505,98.5,98.5,50
20170901|2017-05-04 13:30,4,98.485,98.485,98.485,98.485,8
20170901|2017-05-04 14:00,4,98.47,98.485,98.435,98.44,6
20170901|2017-05-04 14:30,4,98.44,98.46,98.44,98.46,3
20170901|2017-05-04 15:00,4,98.43,98.43,98.43,98.43,1
20170901|2017-05-04 15:30,4,98.425,98.425,98.425,98.425,1
20170901|2017-05-04 19:00,5,98.48,98.48,98.47,98.47,2
20170901|2017-05-04 22:00,5,98.5,98.5,98.48,98.48,6
20170901|2017-05-04 22:30,5,98.47,98.47,98.45,98.45,2
20170901|2017-05-04 23:30,5,98.435,98.435,98.435,98.435,1
20170901|2017-05-05 01:30,5,98.455,98.455,98.455,98.455,1
20170901|2017-05-05 02:00,5,98.51,98.51,98.51,98.51,1
20170901|2017-05-05 02:30,5,98.53,98.53,98.53,98.53,1
20170901|2017-05-05 03:00,5,98.495,98.5,98.495,98.495,8
20170901|2017-05-05 04:00,5,98.54,98.54,98.54,98.54,20
20170901|2017-05-05 06:00,5,98.595,98.595,98.595,98.595,1
20170901|2017-05-05 06:30,5,98.605,98.605,98.605,98.605,1
20170901|2017-05-05 07:00,5,98.55,98.55,98.55,98.55,1
20170901|2017-05-05 07:30,5,98.53,98.53,98.395,98.47,23
20170901|2017-05-05 08:00,5,98.505,98.555,98.485,98.485,7
20170901|2017-05-05 08:30,5,98.49,98.49,98.43,98.43,2
20170901|2017-05-05 09:00,5,98.385,98.4,98.335,98.355,31
20170901|2017-05-05 09:30,5,98.38,98.385,98.335,98.38,23
20170901|2017-05-05 10:00,5,98.365,98.39,98.35,98.355,20
20170901|2017-05-05 10:30,5,98.335,98.345,98.3,98.345,20
20170901|2017-05-05 12:00,5,98.4,98.4,98.4,98.4,9
20170901|2017-05-05 13:00,5,98.375,98.375,98.375,98.375,1
20170901|2017-05-05 13:30,5,98.35,98.35,98.35,98.35,1
20170901|2017-05-05 14:00,5,98.335,98.335,98.3,98.3,2
20170901|2017-05-05 14:30,5,98.295,98.3,98.28,98.28,13
20170901|2017-05-05 15:00,5,98.255,98.27,98.24,98.27,13
20170901|2017-05-05 15:30,5,98.27,98.27,98.235,98.235,3
20170901|2017-05-07 17:00,8,98.265,98.395,98.265,98.395,14
20170901|2017-05-07 17:30,8,98.4,98.4,98.4,98.4,4
20170901|2017-05-07 18:00,8,98.345,98.345,98.345,98.345,2
20170901|2017-05-07 18:30,8,98.47,98.5,98.47,98.5,2
20170901|2017-05-07 19:00,8,98.485,98.52,98.46,98.51,14
20170901|2017-05-07 19:30,8,98.49,98.49,98.46,98.49,7
20170901|2017-05-07 20:00,8,98.47,98.5,98.465,98.465,11
20170901|2017-05-07 20:30,8,98.465,98.465,98.465,98.465,2
20170901|2017-05-07 21:00,8,98.43,98.43,98.43,98.43,1
20170901|2017-05-07 21:30,8,98.4,98.435,98.4,98.435,4
20170901|2017-05-07 23:30,8,98.5,98.5,98.5,98.5,2
20170901|2017-05-08 00:00,8,98.435,98.435,98.425,98.425,3
20170901|2017-05-08 00:30,8,98.4,98.4,98.325,98.325,6
20170901|2017-05-08 01:00,8,98.33,98.4,98.33,98.4,5
20170901|2017-05-08 01:30,8,98.375,98.375,98.375,98.375,1
20170901|2017-05-08 02:00,8,98.47,98.47,98.465,98.465,2
20170901|2017-05-08 02:30,8,98.47,98.52,98.47,98.52,3
20170901|2017-05-08 03:30,8,98.525,98.54,98.525,98.54,5
20170901|2017-05-08 04:00,8,98.6,98.6,98.6,98.6,3
20170901|2017-05-08 04:30,8,98.64,98.655,98.64,98.655,5
20170901|2017-05-08 05:00,8,98.635,98.635,98.615,98.615,3
20170901|2017-05-08 05:30,8,98.595,98.595,98.55,98.55,2
20170901|2017-05-08 06:00,8,98.585,98.585,98.585,98.585,1
20170901|2017-05-08 06:30,8,98.56,98.66,98.56,98.66,14
20170901|2017-05-08 07:00,8,98.675,98.7,98.655,98.655,15
20170901|2017-05-08 07:30,8,98.655,98.655,98.655,98.655,1
20170901|2017-05-08 08:30,8,98.655,98.69,98.655,98.68,13
20170901|2017-05-08 09:00,8,98.675,98.735,98.675,98.735,18
20170901|2017-05-08 09:30,8,98.715,98.78,98.715,98.745,13
20170901|2017-05-08 10:00,8,98.825,98.825,98.825,98.825,2
20170901|2017-05-08 10:30,8,98.84,98.845,98.82,98.82,5
20170901|2017-05-08 11:00,8,98.795,98.795,98.795,98.795,1
20170901|2017-05-08 11:30,8,98.83,98.83,98.83,98.83,1
20170901|2017-05-08 12:00,8,98.775,98.78,98.775,98.775,8
20170901|2017-05-08 12:30,8,98.835,98.835,98.82,98.82,7
20170901|2017-05-08 13:00,8,98.795,98.795,98.79,98.79,6
20170901|2017-05-08 13:30,8,98.775,98.775,98.75,98.76,46
20170901|2017-05-08 19:00,9,98.835,98.835,98.795,98.815,17
20170901|2017-05-08 19:30,9,98.835,98.87,98.835,98.85,12
20170901|2017-05-08 20:00,9,98.84,98.875,98.84,98.875,2
20170901|2017-05-08 20:30,9,98.87,98.875,98.82,98.82,20
20170901|2017-05-08 21:30,9,98.82,98.82,98.82,98.82,1
20170901|2017-05-08 22:00,9,98.82,98.82,98.82,98.82,3
20170901|2017-05-08 22:30,9,98.8,98.8,98.8,98.8,3
20170901|2017-05-08 23:30,9,98.815,98.815,98.815,98.815,5
20170901|2017-05-09 00:00,9,98.86,98.87,98.86,98.87,11
20170901|2017-05-09 00:30,9,98.86,98.865,98.86,98.865,2
20170901|2017-05-09 01:00,9,98.87,99.01,98.87,99.01,17
20170901|2017-05-09 01:30,9,99.01,99.01,98.99,98.99,11
20170901|2017-05-09 02:00,9,98.99,98.99,98.99,98.99,1
20170901|2017-05-09 02:30,9,98.915,98.915,98.88,98.88,13
20170901|2017-05-09 03:00,9,98.885,98.96,98.885,98.96,3
20170901|2017-05-09 03:30,9,98.975,98.98,98.975,98.98,2
20170901|2017-05-09 04:00,9,99.1,99.1,99.1,99.1,1
20170901|2017-05-09 05:00,9,99.045,99.05,99.045,99.05,3
20170901|2017-05-09 05:30,9,99.125,99.125,99.125,99.125,1
20170901|2017-05-09 06:00,9,99.085,99.085,99.085,99.085,1
20170901|2017-05-09 06:30,9,99.09,99.17,99.09,99.17,7
20170901|2017-05-09 07:00,9,99.195,99.25,99.18,99.25,11
20170901|2017-05-09 07:30,9,99.265,99.3,99.25,99.25,9
20170901|2017-05-09 08:00,9,99.25,99.25,99.2,99.2,33
20170901|2017-05-09 08:30,9,99.23,99.23,99.19,99.19,3
20170901|2017-05-09 09:00,9,99.17,99.17,99.15,99.165,5
20170901|2017-05-09 09:30,9,99.13,99.15,99.125,99.15,17
20170901|2017-05-09 10:00,9,99.205,99.23,99.205,99.23,8
20170901|2017-05-09 10:30,9,99.295,99.31,99.295,99.3,9
20170901|2017-05-09 11:00,9,99.275,99.29,99.275,99.29,3
20170901|2017-05-09 11:30,9,99.165,99.165,99.165,99.165,6
20170901|2017-05-09 12:00,9,99.205,99.3,99.205,99.3,3
20170901|2017-05-09 13:00,9,99.255,99.255,99.255,99.255,3
20170901|2017-05-09 13:30,9,99.31,99.38,99.31,99.35,11
20170901|2017-05-09 14:30,9,99.25,99.285,99.25,99.285,7
20170901|2017-05-09 15:30,9,99.28,99.28,99.28,99.28,1
20170901|2017-05-09 19:00,10,99.16,99.17,99.15,99.15,11
20170901|2017-05-09 19:30,10,99.16,99.165,99.16,99.165,31
20170901|2017-05-09 20:00,10,99.125,99.125,99.125,99.125,1
20170901|2017-05-09 20:30,10,99.1,99.11,99.095,99.11,13
20170901|2017-05-09 21:00,10,99.095,99.095,99.095,99.095,1
20170901|2017-05-09 22:00,10,99.1,99.1,99.09,99.09,8
20170901|2017-05-09 22:30,10,99.085,99.095,99.085,99.095,7
20170901|2017-05-09 23:00,10,99.095,99.095,99.095,99.095,2
20170901|2017-05-10 00:00,10,99.12,99.12,99.11,99.11,50
20170901|2017-05-10 00:30,10,99.105,99.105,99.1,99.1,3
20170901|2017-05-10 01:00,10,99.11,99.115,99.11,99.11,6
20170901|2017-05-10 01:30,10,99.15,99.175,99.13,99.17,16
20170901|2017-05-10 02:00,10,99.155,99.155,99.12,99.12,2
20170901|2017-05-10 02:30,10,99.105,99.12,99.105,99.12,6
20170901|2017-05-10 03:00,10,99.09,99.09,99.085,99.09,7
20170901|2017-05-10 03:30,10,99.155,99.18,99.155,99.18,3
20170901|2017-05-10 04:00,10,99.245,99.295,99.245,99.295,4
20170901|2017-05-10 04:30,10,99.32,99.32,99.31,99.31,2
20170901|2017-05-10 05:00,10,99.265,99.265,99.265,99.265,1
20170901|2017-05-10 05:30,10,99.28,99.28,99.24,99.24,7
20170901|2017-05-10 06:00,10,99.26,99.3,99.26,99.3,8
20170901|2017-05-10 07:00,10,99.2,99.2,99.2,99.2,2
20170901|2017-05-10 07:30,10,99.24,99.24,99.24,99.24,1
20170901|2017-05-10 08:00,10,99.17,99.23,99.17,99.23,7
20170901|2017-05-10 08:30,10,99.21,99.295,99.21,99.275,29
20170901|2017-05-10 09:00,10,99.255,99.255,99.255,99.255,2
20170901|2017-05-10 10:00,10,99.265,99.3,99.265,99.3,16
20170901|2017-05-10 10:30,10,99.29,99.29,99.28,99.28,5
20170901|2017-05-10 11:00,10,99.26,99.265,99.26,99.265,3
20170901|2017-05-10 11:30,10,99.275,99.275,99.26,99.26,5
20170901|2017-05-10 12:00,10,99.26,99.3,99.26,99.3,20
20170901|2017-05-10 12:30,10,99.325,99.325,99.325,99.325,11
20170901|2017-05-10 13:00,10,99.385,99.39,99.38,99.39,5
20170901|2017-05-10 13:30,10,99.37,99.37,99.37,99.37,4
20170901|2017-05-10 19:00,11,99.385,99.385,99.385,99.385,1
20170901|2017-05-10 19:30,11,99.33,99.33,99.33,99.33,1
20170901|2017-05-10 20:00,11,99.3,99.32,99.3,99.32,2
20170901|2017-05-10 20:30,11,99.33,99.34,99.33,99.34,2
20170901|2017-05-10 21:00,11,99.3,99.3,99.3,99.3,1
20170901|2017-05-11 00:30,11,99.35,99.35,99.35,99.35,1
20170901|2017-05-11 01:00,11,99.28,99.285,99.28,99.285,2
20170901|2017-05-11 01:30,11,99.265,99.265,99.23,99.23,10
20170901|2017-05-11 02:00,11,99.3,99.3,99.245,99.255,22
20170901|2017-05-11 02:30,11,99.26,99.26,99.19,99.19,8
20170901|2017-05-11 03:30,11,99.24,99.24,99.24,99.24,2
20170901|2017-05-11 04:00,11,99.285,99.315,99.285,99.315,6
20170901|2017-05-11 04:30,11,99.285,99.285,99.285,99.285,2
20170901|2017-05-11 05:00,11,99.27,99.27,99.27,99.27,1
20170901|2017-05-11 06:00,11,99.32,99.32,99.32,99.32,1
20170901|2017-05-11 06:30,11,99.37,99.395,99.37,99.395,12
20170901|2017-05-11 07:00,11,99.41,99.5,99.41,99.5,50
20170901|2017-05-11 07:30,11,99.545,99.565,99.425,99.45,17
20170901|2017-05-11 08:00,11,99.4,99.4,99.4,99.4,1
20170901|2017-05-11 08:30,11,99.395,99.395,99.31,99.34,6
20170901|2017-05-11 09:00,11,99.285,99.3,99.25,99.25,34
20170901|2017-05-11 09:30,11,99.29,99.305,99.285,99.29,15
20170901|2017-05-11 10:00,11,99.31,99.31,99.27,99.27,4
20170901|2017-05-11 10:30,11,99.285,99.285,99.285,99.285,1
20170901|2017-05-11 11:00,11,99.335,99.335,99.335,99.335,4
20170901|2017-05-11 11:30,11,99.32,99.32,99.31,99.315,3
20170901|2017-05-11 12:00,11,99.285,99.285,99.285,99.285,1
20170901|2017-05-11 12:30,11,99.31,99.32,99.31,99.32,5
20170901|2017-05-11 13:30,11,99.3,99.3,99.3,99.3,2
20170901|2017-05-11 14:00,11,99.33,99.33,99.33,99.33,1
20170901|2017-05-11 19:00,12,99.35,99.35,99.32,99.32,3
20170901|2017-05-11 19:30,12,99.36,99.36,99.355,99.355,2
20170901|2017-05-11 20:00,12,99.325,99.325,99.285,99.295,24
20170901|2017-05-11 21:00,12,99.24,99.24,99.24,99.24,1
20170901|2017-05-11 22:00,12,99.255,99.255,99.255,99.255,2
20170901|2017-05-11 22:30,12,99.28,99.28,99.28,99.28,1
20170901|2017-05-12 01:00,12,99.3,99.32,99.285,99.32,5
20170901|2017-05-12 02:00,12,99.36,99.36,99.35,99.35,3
20170901|2017-05-12 02:30,12,99.365,99.365,99.34,99.355,9
20170901|2017-05-12 03:00,12,99.34,99.34,99.34,99.34,1
20170901|2017-05-12 03:30,12,99.34,99.34,99.34,99.34,1
20170901|2017-05-12 04:00,12,99.32,99.32,99.32,99.32,5
20170901|2017-05-12 04:30,12,99.28,99.28,99.28,99.28,2
20170901|2017-05-12 05:00,12,99.3,99.31,99.28,99.31,3
20170901|2017-05-12 06:00,12,99.32,99.32,99.32,99.32,2
20170901|2017-05-12 06:30,12,99.315,99.35,99.315,99.35,6
20170901|2017-05-12 07:00,12,99.315,99.315,99.315,99.315,1
20170901|2017-05-12 07:30,12,99.185,99.235,98.98,98.985,119
20170901|2017-05-12 08:00,12,98.935,99.03,98.89,98.99,33
20170901|2017-05-12 08:30,12,98.95,98.985,98.92,98.95,45
20170901|2017-05-12 09:00,12,98.935,98.935,98.915,98.92,9
20170901|2017-05-12 09:30,12,98.91,98.915,98.9,98.91,9
20170901|2017-05-12 10:00,12,98.945,98.945,98.945,98.945,1
20170901|2017-05-12 10:30,12,98.895,98.915,98.88,98.915,47
20170901|2017-05-12 11:00,12,98.905,98.905,98.895,98.895,15
20170901|2017-05-12 11:30,12,98.985,98.99,98.985,98.99,22
20170901|2017-05-12 12:00,12,98.955,98.96,98.955,98.96,10
20170901|2017-05-12 12:30,12,98.96,98.96,98.95,98.95,2
20170901|2017-05-12 13:00,12,98.905,98.905,98.9,98.905,27
20170901|2017-05-12 13:30,12,98.95,98.96,98.945,98.945,10
20170901|2017-05-12 15:00,12,98.855,98.855,98.85,98.85,6
20170901|2017-05-12 15:30,12,98.855,98.855,98.855,98.855,1
20170901|2017-05-14 17:00,15,98.805,98.805,98.805,98.805,4
20170901|2017-05-14 17:30,15,98.885,98.885,98.885,98.885,2
20170901|2017-05-14 18:30,15,98.89,98.89,98.88,98.88,10
20170901|2017-05-14 19:00,15,98.865,98.865,98.85,98.855,8
20170901|2017-05-14 20:00,15,98.91,98.93,98.91,98.93,4
20170901|2017-05-14 21:00,15,98.88,98.88,98.88,98.88,1
20170901|2017-05-14 22:00,15,98.86,98.86,98.86,98.86,1
20170901|2017-05-15 00:30,15,98.835,98.835,98.835,98.835,1
20170901|2017-05-15 01:00,15,98.855,98.855,98.77,98.77,8
20170901|2017-05-15 01:30,15,98.78,98.78,98.78,98.78,1
20170901|2017-05-15 02:00,15,98.72,98.755,98.72,98.755,2
20170901|2017-05-15 02:30,15,98.77,98.77,98.755,98.755,2
20170901|2017-05-15 03:00,15,98.755,98.77,98.73,98.73,6
20170901|2017-05-15 03:30,15,98.72,98.74,98.72,98.72,9
20170901|2017-05-15 04:00,15,98.715,98.715,98.67,98.67,20
20170901|2017-05-15 04:30,15,98.68,98.68,98.615,98.615,8
20170901|2017-05-15 05:00,15,98.625,98.64,98.6,98.6,30
20170901|2017-05-15 05:30,15,98.575,98.59,98.565,98.565,38
20170901|2017-05-15 06:00,15,98.555,98.555,98.535,98.535,8
20170901|2017-05-15 06:30,15,98.575,98.575,98.565,98.565,4
20170901|2017-05-15 07:00,15,98.565,98.565,98.565,98.565,4
20170901|2017-05-15 07:30,15,98.5,98.505,98.485,98.5,35
20170901|2017-05-15 08:00,15,98.505,98.53,98.505,98.53,6
20170901|2017-05-15 08:30,15,98.53,98.54,98.53,98.54,2
20170901|2017-05-15 09:00,15,98.54,98.56,98.54,98.56,9
20170901|2017-05-15 09:30,15,98.55,98.55,98.55,98.55,2
20170901|2017-05-15 10:00,15,98.56,98.56,98.54,98.54,11
20170901|2017-05-15 10:30,15,98.55,98.55,98.55,98.55,1
20170901|2017-05-15 11:30,15,98.615,98.615,98.615,98.615,1
20170901|2017-05-15 12:00,15,98.605,98.605,98.6,98.6,11
20170901|2017-05-15 12:30,15,98.625,98.68,98.625,98.68,12
20170901|2017-05-15 13:00,15,98.675,98.68,98.675,98.68,2
20170901|2017-05-15 14:00,15,98.58,98.58,98.58,98.58,1
20170901|2017-05-15 15:00,15,98.595,98.595,98.595,98.595,1
20170901|2017-05-15 15:30,15,98.595,98.595,98.595,98.595,1
20170901|2017-05-15 19:00,16,98.575,98.575,98.575,98.575,1
20170901|2017-05-15 20:00,16,98.53,98.53,98.52,98.52,2
20170901|2017-05-15 20:30,16,98.515,98.515,98.475,98.475,18
20170901|2017-05-15 21:30,16,98.53,98.53,98.53,98.53,1
20170901|2017-05-15 22:30,16,98.5,98.5,98.5,98.5,1
20170901|2017-05-15 23:00,16,98.495,98.495,98.495,98.495,1
20170901|2017-05-15 23:30,16,98.495,98.495,98.47,98.47,4
20170901|2017-05-16 00:00,16,98.44,98.44,98.44,98.44,3
20170901|2017-05-16 00:30,16,98.45,98.45,98.42,98.42,6
20170901|2017-05-16 01:00,16,98.42,98.42,98.335,98.355,15
20170901|2017-05-16 01:30,16,98.335,98.345,98.28,98.305,20
20170901|2017-05-16 02:00,16,98.28,98.28,98.205,98.21,47
20170901|2017-05-16 02:30,16,98.2,98.25,98.2,98.25,7
20170901|2017-05-16 03:00,16,98.205,98.22,98.18,98.18,59
20170901|2017-05-16 03:30,16,98.18,98.18,98.18,98.18,2
20170901|2017-05-16 04:00,16,98.29,98.3,98.29,98.3,2
20170901|2017-05-16 04:30,16,98.245,98.245,98.245,98.245,1
20170901|2017-05-16 06:00,16,98.19,98.19,98.12,98.14,14
20170901|2017-05-16 06:30,16,98.14,98.185,98.14,98.185,3
20170901|2017-05-16 07:00,16,98.15,98.15,98.14,98.14,13
20170901|2017-05-16 07:30,16,98.13,98.14,97.935,97.945,102
20170901|2017-05-16 08:00,16,98.02,98.035,97.99,98.01,47
20170901|2017-05-16 08:30,16,98.01,98.025,98.01,98.025,4
20170901|2017-05-16 09:00,16,98.05,98.05,98.01,98.01,11
20170901|2017-05-16 09:30,16,97.975,97.975,97.865,97.865,83
20170901|2017-05-16 10:00,16,97.93,97.98,97.93,97.98,3
20170901|2017-05-16 10:30,16,97.95,98.015,97.95,98.015,12
20170901|2017-05-16 11:00,16,97.96,97.96,97.94,97.94,3
20170901|2017-05-16 11:30,16,97.94,97.94,97.92,97.93,10
20170901|2017-05-16 12:00,16,97.915,97.915,97.915,97.915,2
20170901|2017-05-16 12:30,16,97.9,97.9,97.84,97.84,3
20170901|2017-05-16 13:00,16,97.82,97.825,97.775,97.78,104
20170901|2017-05-16 13:30,16,97.8,97.8,97.795,97.795,5
20170901|2017-05-16 14:00,16,97.79,97.81,97.79,97.8,20
20170901|2017-05-16 14:30,16,97.825,97.825,97.825,97.825,1
20170901|2017-05-16 15:30,16,97.845,97.85,97.845,97.85,10
20170901|2017-05-16 19:00,17,97.775,97.785,97.75,97.785,9
20170901|2017-05-16 19:30,17,97.79,97.82,97.78,97.785,9
20170901|2017-05-16 20:00,17,97.765,97.765,97.765,97.765,2
20170901|2017-05-16 20:30,17,97.765,97.785,97.755,97.76,6
20170901|2017-05-16 21:00,17,97.77,97.77,97.77,97.77,2
20170901|2017-05-16 21:30,17,97.76,97.76,97.645,97.67,82
20170901|2017-05-16 22:00,17,97.64,97.645,97.605,97.615,39
20170901|2017-05-16 22:30,17,97.625,97.63,97.62,97.62,7
20170901|2017-05-16 23:30,17,97.675,97.69,97.675,97.69,29
20170901|2017-05-17 00:00,17,97.75,97.75,97.72,97.72,10
20170901|2017-05-17 00:30,17,97.64,97.64,97.64,97.64,1
20170901|2017-05-17 01:00,17,97.665,97.67,97.58,97.58,27
20170901|2017-05-17 01:30,17,97.59,97.69,97.59,97.69,15
20170901|2017-05-17 02:00,17,97.655,97.77,97.61,97.75,19
20170901|2017-05-17 02:30,17,97.745,97.825,97.745,97.8,8
20170901|2017-05-17 03:00,17,97.76,97.76,97.76,97.76,10
20170901|2017-05-17 03:30,17,97.81,97.81,97.81,97.81,1
20170901|2017-05-17 05:00,17,97.7,97.7,97.7,97.7,2
20170901|2017-05-17 05:30,17,97.66,97.675,97.65,97.65,6
20170901|2017-05-17 06:00,17,97.675,97.675,97.665,97.665,2
20170901|2017-05-17 06:30,17,97.665,97.675,97.635,97.635,8
20170901|2017-05-17 07:00,17,97.6,97.6,97.57,97.57,5
20170901|2017-05-17 07:30,17,97.595,97.595,97.495,97.495,30
20170901|2017-05-17 08:00,17,97.515,97.575,97.5,97.5,143
20170901|2017-05-17 08:30,17,97.58,97.59,97.445,97.45,67
20170901|2017-05-17 09:00,17,97.4,97.405,97.3,97.3,588
20170901|2017-05-17 09:30,17,97.305,97.31,97.24,97.305,419
20170901|2017-05-17 10:00,17,97.235,97.38,97.235,97.345,822
20170901|2017-05-17 10:30,17,97.35,97.41,97.3,97.4,44
20170901|2017-05-17 11:00,17,97.365,97.365,97.35,97.355,8
20170901|2017-05-17 11:30,17,97.33,97.415,97.325,97.39,66
20170901|2017-05-17 12:00,17,97.355,97.355,97.295,97.3,16
20170901|2017-05-17 12:30,17,97.275,97.275,97.24,97.24,20
20170901|2017-05-17 13:00,17,97.215,97.215,97.2,97.2,2
20170901|2017-05-17 13:30,17,97.23,97.245,97.23,97.245,7
20170901|2017-05-17 14:00,17,97.275,97.285,97.27,97.285,11
20170901|2017-05-17 14:30,17,97.25,97.25,97.225,97.225,2
20170901|2017-05-17 15:00,17,97.21,97.21,97.195,97.195,22
20170901|2017-05-17 15:30,17,97.16,97.18,97.155,97.17,13
20170901|2017-05-17 19:00,18,97.24,97.24,97.225,97.225,12
20170901|2017-05-17 19:30,18,97.2,97.2,97.2,97.2,17
20170901|2017-05-17 20:00,18,97.15,97.15,97.13,97.15,17
20170901|2017-05-17 20:30,18,97.2,97.21,97.2,97.21,4
20170901|2017-05-17 21:00,18,97.235,97.255,97.235,97.255,2
20170901|2017-05-17 21:30,18,97.245,97.245,97.24,97.24,27
20170901|2017-05-17 22:00,18,97.21,97.21,97.21,97.21,3
20170901|2017-05-17 22:30,18,97.2,97.2,97.2,97.2,1
20170901|2017-05-17 23:00,18,97.225,97.23,97.225,97.23,10
20170901|2017-05-17 23:30,18,97.25,97.32,97.25,97.32,48
20170901|2017-05-18 00:00,18,97.32,97.34,97.32,97.335,7
20170901|2017-05-18 00:30,18,97.34,97.375,97.33,97.375,80
20170901|2017-05-18 01:00,18,97.35,97.5,97.34,97.45,119
20170901|2017-05-18 01:30,18,97.45,97.46,97.45,97.46,2
20170901|2017-05-18 02:00,18,97.4,97.4,97.305,97.325,16
20170901|2017-05-18 02:30,18,97.32,97.32,97.32,97.32,1
20170901|2017-05-18 03:00,18,97.365,97.37,97.325,97.325,3
20170901|2017-05-18 03:30,18,97.34,97.34,97.245,97.335,103
20170901|2017-05-18 04:00,18,97.32,97.33,97.3,97.3,21
20170901|2017-05-18 04:30,18,97.31,97.35,97.31,97.33,4
20170901|2017-05-18 05:00,18,97.3,97.3,97.285,97.285,6
20170901|2017-05-18 05:30,18,97.22,97.22,97.22,97.22,1
20170901|2017-05-18 06:00,18,97.205,97.245,97.205,97.245,3
20170901|2017-05-18 06:30,18,97.28,97.38,97.28,97.355,12
20170901|2017-05-18 07:00,18,97.28,97.285,97.27,97.28,7
20170901|2017-05-18 07:30,18,97.31,97.44,97.3,97.435,90
20170901|2017-05-18 08:00,18,97.41,97.425,97.35,97.35,13
20170901|2017-05-18 08:30,18,97.445,97.445,97.415,97.415,6
20170901|2017-05-18 09:00,18,97.425,97.44,97.335,97.44,10
20170901|2017-05-18 09:30,18,97.44,97.445,97.345,97.35,23
20170901|2017-05-18 10:00,18,97.3,97.33,97.29,97.33,10
20170901|2017-05-18 10:30,18,97.31,97.31,97.28,97.28,34
20170901|2017-05-18 11:30,18,97.3,97.3,97.3,97.3,2
20170901|2017-05-18 12:00,18,97.395,97.395,97.395,97.395,1
20170901|2017-05-18 12:30,18,97.5,97.73,97.5,97.705,30
20170901|2017-05-18 13:00,18,97.705,97.755,97.7,97.755,9
20170901|2017-05-18 13:30,18,97.65,97.65,97.585,97.585,3
20170901|2017-05-18 14:00,18,97.58,97.58,97.58,97.58,2
20170901|2017-05-18 14:30,18,97.55,97.555,97.545,97.55,5
20170901|2017-05-18 15:30,18,97.55,97.585,97.545,97.585,6
20170901|2017-05-18 19:00,19,97.56,97.56,97.55,97.55,3
20170901|2017-05-18 19:30,19,97.55,97.55,97.53,97.53,4
20170901|2017-05-18 20:00,19,97.51,97.51,97.475,97.48,15
20170901|2017-05-18 20:30,19,97.545,97.545,97.5,97.5,8
20170901|2017-05-18 21:30,19,97.525,97.525,97.525,97.525,1
20170901|2017-05-18 23:00,19,97.535,97.535,97.52,97.52,2
20170901|2017-05-18 23:30,19,97.49,97.51,97.49,97.51,2
20170901|2017-05-19 00:00,19,97.515,97.515,97.515,97.515,1
20170901|2017-05-19 00:30,19,97.505,97.505,97.505,97.505,1
20170901|2017-05-19 01:00,19,97.505,97.505,97.43,97.43,6
20170901|2017-05-19 01:30,19,97.44,97.44,97.435,97.435,31
20170901|2017-05-19 02:00,19,97.37,97.38,97.365,97.38,13
20170901|2017-05-19 02:30,19,97.315,97.33,97.315,97.33,10
20170901|2017-05-19 03:00,19,97.29,97.29,97.29,97.29,1
20170901|2017-05-19 03:30,19,97.275,97.275,97.2,97.245,15
20170901|2017-05-19 04:00,19,97.25,97.25,97.2,97.205,16
20170901|2017-05-19 04:30,19,97.225,97.225,97.165,97.18,10
20170901|2017-05-19 05:00,19,97.19,97.19,97.19,97.19,1
20170901|2017-05-19 05:30,19,97.16,97.19,97.14,97.18,15
20170901|2017-05-19 06:00,19,97.155,97.155,97.14,97.15,3
20170901|2017-05-19 06:30,19,97.125,97.125,97.05,97.075,83
20170901|2017-05-19 07:00,19,97.05,97.06,96.99,97.02,24
20170901|2017-05-19 07:30,19,97.045,97.07,97.045,97.05,6
20170901|2017-05-19 08:00,19,97.05,97.06,96.98,97,17
20170901|2017-05-19 08:30,19,96.98,97.02,96.955,97.02,17
20170901|2017-05-19 09:00,19,96.99,97.04,96.99,97.04,17
20170901|2017-05-19 09:30,19,97.01,97.01,96.95,96.98,23
20170901|2017-05-19 10:00,19,96.96,96.96,96.94,96.94,10
20170901|2017-05-19 11:00,19,96.97,96.985,96.96,96.96,67
20170901|2017-05-19 11:30,19,96.98,96.98,96.955,96.96,5
20170901|2017-05-19 12:00,19,96.98,96.98,96.9,96.9,53
20170901|2017-05-19 12:30,19,96.9,96.9,96.795,96.8,64
20170901|2017-05-19 13:00,19,96.805,96.83,96.805,96.83,5
20170901|2017-05-19 13:30,19,96.83,96.835,96.83,96.835,6
20170901|2017-05-19 14:00,19,96.835,96.85,96.785,96.785,16
20170901|2017-05-19 14:30,19,96.82,96.855,96.82,96.83,6
20170901|2017-05-19 15:00,19,96.825,96.825,96.825,96.825,4
20170901|2017-05-21 17:00,22,96.875,96.875,96.875,96.875,2
20170901|2017-05-21 17:30,22,96.85,96.86,96.85,96.86,3
20170901|2017-05-21 18:30,22,96.86,96.86,96.86,96.86,20
20170901|2017-05-21 19:00,22,96.88,96.98,96.88,96.97,44
20170901|2017-05-21 19:30,22,96.99,97.03,96.975,97.025,27
20170901|2017-05-21 20:00,22,97.01,97.045,97,97.02,22
20170901|2017-05-21 20:30,22,97.03,97.03,96.97,96.985,66
20170901|2017-05-21 21:00,22,97.02,97.02,97.02,97.02,11
20170901|2017-05-21 21:30,22,97.02,97.02,97,97.005,9
20170901|2017-05-21 22:00,22,96.98,96.98,96.98,96.98,2
20170901|2017-05-21 23:30,22,96.98,96.98,96.98,96.98,1
20170901|2017-05-22 00:00,22,97,97.015,96.98,96.98,5
20170901|2017-05-22 00:30,22,97.02,97.02,96.975,96.975,2
20170901|2017-05-22 01:00,22,96.925,96.925,96.925,96.925,1
20170901|2017-05-22 01:30,22,96.985,97.01,96.985,97.01,3
20170901|2017-05-22 02:30,22,96.985,97.075,96.985,97.055,6
20170901|2017-05-22 03:00,22,97.07,97.07,97.065,97.065,2
20170901|2017-05-22 03:30,22,97.09,97.1,97.09,97.1,2
20170901|2017-05-22 04:00,22,97.07,97.085,97.07,97.085,15
20170901|2017-05-22 04:30,22,96.995,96.995,96.88,96.91,9
20170901|2017-05-22 05:00,22,96.845,96.845,96.735,96.735,22
20170901|2017-05-22 05:30,22,96.775,96.79,96.735,96.76,12
20170901|2017-05-22 06:00,22,96.725,96.74,96.655,96.655,13
20170901|2017-05-22 06:30,22,96.69,96.71,96.69,96.71,2
20170901|2017-05-22 07:00,22,96.68,96.68,96.63,96.68,8
20170901|2017-05-22 07:30,22,96.64,96.64,96.6,96.605,15
20170901|2017-05-22 08:00,22,96.665,96.665,96.63,96.63,8
20170901|2017-05-22 08:30,22,96.635,96.66,96.535,96.54,59
20170901|2017-05-22 09:00,22,96.525,96.57,96.5,96.57,41
20170901|2017-05-22 09:30,22,96.59,96.615,96.55,96.55,11
20170901|2017-05-22 10:00,22,96.6,96.72,96.6,96.72,20
20170901|2017-05-22 10:30,22,96.7,96.725,96.69,96.725,15
20170901|2017-05-22 11:00,22,96.69,96.695,96.66,96.665,9
20170901|2017-05-22 11:30,22,96.7,96.7,96.67,96.67,3
20170901|2017-05-22 12:30,22,96.64,96.64,96.61,96.61,5
20170901|2017-05-22 13:30,22,96.7,96.7,96.7,96.7,1
20170901|2017-05-22 14:00,22,96.71,96.71,96.7,96.7,10
20170901|2017-05-22 14:30,22,96.685,96.685,96.685,96.685,3
20170901|2017-05-22 15:30,22,96.68,96.68,96.68,96.68,2
20170901|2017-05-22 19:00,23,96.615,96.615,96.615,96.615,1
20170901|2017-05-22 20:00,23,96.66,96.66,96.66,96.66,2
20170901|2017-05-22 20:30,23,96.62,96.62,96.62,96.62,1
20170901|2017-05-22 21:00,23,96.61,96.61,96.57,96.58,8
20170901|2017-05-22 21:30,23,96.59,96.605,96.59,96.6,26
20170901|2017-05-22 22:00,23,96.61,96.61,96.61,96.61,11
20170901|2017-05-22 22:30,23,96.62,96.64,96.62,96.64,2
20170901|2017-05-22 23:30,23,96.63,96.63,96.595,96.605,16
20170901|2017-05-23 00:00,23,96.64,96.64,96.625,96.625,3
20170901|2017-05-23 00:30,23,96.605,96.605,96.605,96.605,1
20170901|2017-05-23 01:00,23,96.67,96.75,96.67,96.72,7
20170901|2017-05-23 01:30,23,96.745,96.76,96.7,96.76,5
20170901|2017-05-23 02:00,23,96.73,96.73,96.59,96.645,24
20170901|2017-05-23 02:30,23,96.58,96.6,96.57,96.6,4
20170901|2017-05-23 04:00,23,96.615,96.615,96.61,96.61,2
20170901|2017-05-23 04:30,23,96.57,96.57,96.52,96.54,15
20170901|2017-05-23 05:00,23,96.59,96.615,96.59,96.615,2
20170901|2017-05-23 05:30,23,96.67,96.67,96.63,96.635,19
20170901|2017-05-23 06:00,23,96.685,96.685,96.685,96.685,2
20170901|2017-05-23 06:30,23,96.68,96.755,96.68,96.755,6
20170901|2017-05-23 07:00,23,96.79,96.8,96.755,96.785,16
20170901|2017-05-23 07:30,23,96.705,96.715,96.645,96.645,23
20170901|2017-05-23 08:00,23,96.68,96.69,96.65,96.65,19
20170901|2017-05-23 08:30,23,96.615,96.695,96.6,96.695,9
20170901|2017-05-23 09:00,23,96.74,96.77,96.74,96.77,17
20170901|2017-05-23 09:30,23,96.765,96.795,96.695,96.695,7
20170901|2017-05-23 10:00,23,96.715,96.74,96.6,96.6,14
20170901|2017-05-23 10:30,23,96.62,96.955,96.62,96.945,48
20170901|2017-05-23 11:00,23,96.95,97.03,96.905,97.025,76
20170901|2017-05-23 11:30,23,97.015,97.065,96.99,96.99,72
20170901|2017-05-23 12:00,23,97,97,96.95,96.965,9
20170901|2017-05-23 12:30,23,96.94,96.94,96.875,96.915,9
20170901|2017-05-23 13:00,23,96.955,96.955,96.955,96.955,1
20170901|2017-05-23 13:30,23,97.04,97.1,97.03,97.065,35
20170901|2017-05-23 14:00,23,97.085,97.105,97.085,97.105,2
20170901|2017-05-23 14:30,23,97.09,97.105,97.08,97.085,20
20170901|2017-05-23 15:00,23,97.09,97.09,97.09,97.09,1
20170901|2017-05-23 15:30,23,97.11,97.11,97.09,97.105,7
20170901|2017-05-23 19:00,24,97.145,97.145,97.04,97.05,9
20170901|2017-05-23 19:30,24,97.06,97.06,97.06,97.06,2
20170901|2017-05-23 20:00,24,97.05,97.085,97.05,97.085,49
20170901|2017-05-23 20:30,24,97.075,97.075,97.05,97.055,23
20170901|2017-05-23 21:30,24,97.055,97.055,97.055,97.055,1
20170901|2017-05-23 22:00,24,97.105,97.13,97.1,97.1,8
20170901|2017-05-23 22:30,24,97.09,97.125,97.09,97.125,2
20170901|2017-05-23 23:00,24,97.1,97.1,97.1,97.1,1
20170901|2017-05-23 23:30,24,97.125,97.125,97.125,97.125,10
20170901|2017-05-24 00:00,24,97.125,97.125,97.11,97.115,18
20170901|2017-05-24 00:30,24,97.14,97.16,97.14,97.16,8
20170901|2017-05-24 01:00,24,97.14,97.165,97.14,97.16,4
20170901|2017-05-24 01:30,24,97.11,97.15,97.1,97.15,46
20170901|2017-05-24 02:00,24,97.12,97.12,97.105,97.115,4
20170901|2017-05-24 02:30,24,97.115,97.165,97.1,97.135,9
20170901|2017-05-24 03:00,24,97.05,97.05,96.99,97.005,44
20170901|2017-05-24 03:30,24,96.985,97.025,96.985,97.02,13
20170901|2017-05-24 04:00,24,97.055,97.065,97.055,97.065,3
20170901|2017-05-24 05:00,24,97.065,97.065,97.06,97.06,2
20170901|2017-05-24 05:30,24,97.015,97.015,97.015,97.015,1
20170901|2017-05-24 06:00,24,97.09,97.095,97.09,97.095,6
20170901|2017-05-24 06:30,24,97.055,97.06,97.055,97.06,6
20170901|2017-05-24 07:00,24,97.04,97.04,97.01,97.01,5
20170901|2017-05-24 07:30,24,96.985,97.075,96.975,97.015,46
20170901|2017-05-24 08:00,24,97.055,97.15,96.99,97.15,29
20170901|2017-05-24 08:30,24,97.14,97.14,97.14,97.14,1
20170901|2017-05-24 09:00,24,97.015,97.015,96.99,97.005,24
20170901|2017-05-24 09:30,24,97.03,97.04,97.03,97.04,9
20170901|2017-05-24 10:00,24,97.08,97.14,97.08,97.14,66
20170901|2017-05-24 10:30,24,97.15,97.175,97.135,97.175,98
20170901|2017-05-24 11:00,24,97.16,97.16,97.135,97.135,3
20170901|2017-05-24 11:30,24,97.145,97.145,97.12,97.12,2
20170901|2017-05-24 12:00,24,97.1,97.1,97.095,97.095,2
20170901|2017-05-24 12:30,24,97.055,97.08,97.055,97.06,20
20170901|2017-05-24 13:00,24,97.075,97.075,96.82,96.89,207
20170901|2017-05-24 13:30,24,96.875,96.875,96.875,96.875,1
20170901|2017-05-24 14:00,24,96.88,96.88,96.82,96.82,28
20170901|2017-05-24 14:30,24,96.87,96.87,96.795,96.835,43
20170901|2017-05-24 15:30,24,96.775,96.775,96.77,96.77,2
20170901|2017-05-24 19:00,25,96.75,96.785,96.735,96.78,7
20170901|2017-05-24 19:30,25,96.78,96.79,96.775,96.775,6
20170901|2017-05-24 20:00,25,96.73,96.745,96.725,96.745,12
20170901|2017-05-24 20:30,25,96.755,96.785,96.755,96.77,3
20170901|2017-05-24 21:00,25,96.745,96.755,96.745,96.745,3
20170901|2017-05-24 21:30,25,96.725,96.725,96.65,96.65,16
20170901|2017-05-24 22:00,25,96.62,96.63,96.62,96.63,11
20170901|2017-05-24 22:30,25,96.665,96.665,96.665,96.665,1
20170901|2017-05-24 23:30,25,96.67,96.67,96.655,96.655,3
20170901|2017-05-25 00:00,25,96.65,96.685,96.65,96.685,2
20170901|2017-05-25 00:30,25,96.695,96.695,96.625,96.625,25
20170901|2017-05-25 01:30,25,96.75,96.75,96.75,96.75,1
20170901|2017-05-25 02:00,25,96.7,96.7,96.7,96.7,2
20170901|2017-05-25 03:00,25,96.675,96.675,96.65,96.65,3
20170901|2017-05-25 03:30,25,96.64,96.645,96.64,96.645,2
20170901|2017-05-25 04:00,25,96.78,96.78,96.78,96.78,1
20170901|2017-05-25 04:30,25,96.835,96.86,96.825,96.825,23
20170901|2017-05-25 05:00,25,96.865,96.87,96.865,96.87,3
20170901|2017-05-25 05:30,25,96.925,96.925,96.9,96.9,15
20170901|2017-05-25 06:00,25,96.85,96.89,96.84,96.89,14
20170901|2017-05-25 07:00,25,96.86,96.865,96.86,96.865,2
20170901|2017-05-25 07:30,25,96.96,96.97,96.96,96.97,5
20170901|2017-05-25 08:00,25,96.89,96.89,96.89,96.89,30
20170901|2017-05-25 08:30,25,96.875,96.875,96.845,96.845,2
20170901|2017-05-25 09:00,25,96.86,96.86,96.86,96.86,1
20170901|2017-05-25 09:30,25,96.92,96.92,96.89,96.89,5
20170901|2017-05-25 10:00,25,96.865,96.885,96.865,96.885,2
20170901|2017-05-25 10:30,25,96.82,96.84,96.82,96.835,23
20170901|2017-05-25 11:00,25,96.845,96.845,96.815,96.83,5
20170901|2017-05-25 11:30,25,96.865,96.865,96.865,96.865,1
20170901|2017-05-25 12:00,25,96.89,96.98,96.89,96.945,62
20170901|2017-05-25 12:30,25,96.955,96.96,96.945,96.96,16
20170901|2017-05-25 13:00,25,97,97.01,97,97.01,7
20170901|2017-05-25 13:30,25,97.005,97.01,96.98,96.98,12
20170901|2017-05-25 14:00,25,96.96,96.96,96.93,96.93,2
20170901|2017-05-25 14:30,25,96.935,96.935,96.935,96.935,1
20170901|2017-05-25 19:00,26,96.99,97.025,96.99,97.025,3
20170901|2017-05-25 19:30,26,97.04,97.04,97,97,13
20170901|2017-05-25 20:00,26,97.005,97.005,97,97,4
20170901|2017-05-25 20:30,26,97.005,97.05,97.005,97.05,5
20170901|2017-05-25 21:00,26,97.11,97.11,97.085,97.085,2
20170901|2017-05-25 21:30,26,97.05,97.05,97.015,97.015,4
20170901|2017-05-25 22:00,26,97.02,97.02,97.02,97.02,1
20170901|2017-05-25 22:30,26,97,97,97,97,1
20170901|2017-05-25 23:00,26,97.045,97.045,97.045,97.045,5
20170901|2017-05-25 23:30,26,97.045,97.045,97.01,97.025,5
20170901|2017-05-26 00:00,26,97.01,97.01,97.01,97.01,2
20170901|2017-05-26 00:30,26,97.01,97.01,97.01,97.01,1
20170901|2017-05-26 01:00,26,97,97,97,97,10
20170901|2017-05-26 01:30,26,96.98,96.98,96.935,96.935,2
20170901|2017-05-26 02:00,26,96.935,96.935,96.88,96.89,9
20170901|2017-05-26 02:30,26,96.835,96.835,96.825,96.825,2
20170901|2017-05-26 03:00,26,96.85,96.85,96.8,96.815,6
20170901|2017-05-26 03:30,26,96.81,96.815,96.81,96.815,3
20170901|2017-05-26 04:00,26,96.805,96.855,96.795,96.855,64
20170901|2017-05-26 05:00,26,96.8,96.8,96.8,96.8,1
20170901|2017-05-26 05:30,26,96.81,96.81,96.81,96.81,1
20170901|2017-05-26 06:00,26,96.825,96.92,96.81,96.92,6
20170901|2017-05-26 06:30,26,96.9,97.005,96.9,96.995,16
20170901|2017-05-26 07:00,26,97.02,97.025,96.985,97.015,21
20170901|2017-05-26 07:30,26,97.05,97.115,97.05,97.11,58
20170901|2017-05-26 08:00,26,97.115,97.225,97.115,97.17,47
20170901|2017-05-26 08:30,26,97.185,97.225,97.17,97.2,22
20170901|2017-05-26 09:00,26,97.23,97.23,97.06,97.06,24
20170901|2017-05-26 09:30,26,97.06,97.18,97.06,97.115,9
20170901|2017-05-26 10:00,26,97.15,97.185,97.15,97.185,15
20170901|2017-05-26 10:30,26,97.16,97.225,97.16,97.21,6
20170901|2017-05-26 11:00,26,97.24,97.28,97.24,97.245,27
20170901|2017-05-26 11:30,26,97.21,97.21,97.21,97.21,1
20170901|2017-05-26 12:00,26,97.17,97.17,97.13,97.13,19
20170901|2017-05-26 12:30,26,97.13,97.13,97.13,97.13,1
20170901|2017-05-26 13:00,26,97.14,97.175,97.14,97.175,3
20170901|2017-05-26 14:30,26,97.18,97.18,97.18,97.18,2
20170901|2017-05-28 17:00,29,97.17,97.17,97.105,97.105,2
20170901|2017-05-28 18:00,29,97.08,97.08,97.08,97.08,1
20170901|2017-05-28 18:30,29,97.175,97.175,97.14,97.14,2
20170901|2017-05-28 19:00,29,97.19,97.19,97.19,97.19,1
20170901|2017-05-28 19:30,29,97.215,97.215,97.195,97.195,3
20170901|2017-05-28 20:00,29,97.2,97.2,97.2,97.2,1
20170901|2017-05-28 20:30,29,97.21,97.21,97.21,97.21,1
20170901|2017-05-28 21:00,29,97.23,97.23,97.2,97.2,2
20170901|2017-05-28 21:30,29,97.23,97.23,97.23,97.23,1
20170901|2017-05-28 22:30,29,97.22,97.225,97.22,97.225,2
20170901|2017-05-28 23:00,29,97.22,97.22,97.22,97.22,1
20170901|2017-05-28 23:30,29,97.21,97.22,97.21,97.22,11
20170901|2017-05-29 00:00,29,97.21,97.21,97.21,97.21,1
20170901|2017-05-29 00:30,29,97.17,97.17,97.17,97.17,2
20170901|2017-05-29 01:30,29,97.15,97.15,97.15,97.15,1
20170901|2017-05-29 02:00,29,97.165,97.165,97.165,97.165,1
20170901|2017-05-29 02:30,29,97.14,97.14,97.11,97.11,2
20170901|2017-05-29 03:00,29,97.12,97.12,97.115,97.115,3
20170901|2017-05-29 03:30,29,97.09,97.09,97.08,97.08,4
20170901|2017-05-29 04:00,29,97.135,97.135,97.105,97.105,2
20170901|2017-05-29 04:30,29,97.135,97.135,97.085,97.085,2
20170901|2017-05-29 05:00,29,97.08,97.08,97.08,97.08,1
20170901|2017-05-29 06:00,29,97.075,97.075,97.07,97.07,5
20170901|2017-05-29 07:30,29,97.07,97.07,97.07,97.07,1
20170901|2017-05-29 08:00,29,97.095,97.095,97.08,97.08,4
20170901|2017-05-29 08:30,29,97.16,97.16,97.16,97.16,13
20170901|2017-05-29 09:00,29,97.145,97.145,97.115,97.13,13
20170901|2017-05-29 09:30,29,97.17,97.17,97.155,97.155,3
20170901|2017-05-29 10:00,29,97.105,97.105,97.085,97.085,6
20170901|2017-05-29 10:30,29,97.095,97.095,97.095,97.095,1
20170901|2017-05-29 11:00,29,97.095,97.095,97.095,97.095,1
20170901|2017-05-29 19:00,30,97.41,97.44,97.385,97.39,19
20170901|2017-05-29 19:30,30,97.4,97.405,97.4,97.405,2
20170901|2017-05-29 20:00,30,97.41,97.41,97.41,97.41,2
20170901|2017-05-29 20:30,30,97.38,97.425,97.38,97.425,6
20170901|2017-05-29 21:00,30,97.425,97.425,97.395,97.395,41
20170901|2017-05-29 21:30,30,97.38,97.38,97.38,97.38,7
20170901|2017-05-29 22:00,30,97.385,97.395,97.385,97.395,7
20170901|2017-05-29 22:30,30,97.4,97.41,97.4,97.41,9
20170901|2017-05-29 23:30,30,97.4,97.41,97.4,97.41,57
20170901|2017-05-30 00:00,30,97.4,97.4,97.38,97.38,10
20170901|2017-05-30 00:30,30,97.425,97.435,97.425,97.435,4
20170901|2017-05-30 01:00,30,97.45,97.45,97.45,97.45,1
20170901|2017-05-30 01:30,30,97.48,97.48,97.37,97.37,37
20170901|2017-05-30 02:00,30,97.37,97.385,97.325,97.325,18
20170901|2017-05-30 02:30,30,97.355,97.36,97.31,97.33,69
20170901|2017-05-30 03:00,30,97.29,97.3,97.255,97.3,7
20170901|2017-05-30 03:30,30,97.285,97.295,97.265,97.295,9
20170901|2017-05-30 04:00,30,97.305,97.305,97.215,97.23,7
20170901|2017-05-30 04:30,30,97.23,97.23,97.19,97.19,2
20170901|2017-05-30 05:00,30,97.18,97.18,97.15,97.18,17
20170901|2017-05-30 05:30,30,97.185,97.185,97.175,97.175,13
20170901|2017-05-30 06:00,30,97.195,97.235,97.195,97.235,11
20170901|2017-05-30 06:30,30,97.235,97.255,96.99,97.09,67
20170901|2017-05-30 07:00,30,97.155,97.155,97.155,97.155,1
20170901|2017-05-30 07:30,30,97.18,97.25,97.175,97.205,173
20170901|2017-05-30 08:00,30,97.135,97.135,97.135,97.135,5
20170901|2017-05-30 08:30,30,97.11,97.11,97.05,97.065,20
20170901|2017-05-30 09:00,30,97.005,97.04,96.97,97.03,57
20170901|2017-05-30 09:30,30,97.05,97.06,97.05,97.06,4
20170901|2017-05-30 10:00,30,97.08,97.08,97.06,97.06,14
20170901|2017-05-30 10:30,30,97.005,97.02,96.995,96.995,11
20170901|2017-05-30 11:00,30,97.115,97.115,97.115,97.115,1
20170901|2017-05-30 11:30,30,97.1,97.1,97.095,97.095,4
20170901|2017-05-30 12:30,30,97.035,97.04,97.03,97.03,57
20170901|2017-05-30 13:00,30,97.02,97.02,97.02,97.02,2
20170901|2017-05-30 13:30,30,97,97.01,96.995,97.01,27
20170901|2017-05-30 14:00,30,96.995,96.995,96.955,96.965,11
20170901|2017-05-30 14:30,30,97.025,97.025,97.025,97.025,5
20170901|2017-05-30 15:00,30,96.995,96.995,96.99,96.99,2
20170901|2017-05-30 15:30,30,96.97,96.97,96.95,96.95,5
20170901|2017-05-30 19:00,31,97.135,97.155,97.135,97.155,10
20170901|2017-05-30 19:30,31,97.15,97.16,97.15,97.155,4
20170901|2017-05-30 20:00,31,97.12,97.14,97.12,97.14,3
20170901|2017-05-30 20:30,31,97.16,97.16,97.15,97.16,11
20170901|2017-05-30 21:30,31,97.18,97.18,97.16,97.16,11
20170901|2017-05-30 22:00,31,97.17,97.17,97.145,97.145,2
20170901|2017-05-30 22:30,31,97.145,97.145,97.145,97.145,1
20170901|2017-05-30 23:30,31,97.15,97.155,97.15,97.155,2
20170901|2017-05-31 00:00,31,97.16,97.16,97.15,97.15,22
20170901|2017-05-31 00:30,31,97.15,97.19,97.15,97.18,27
20170901|2017-05-31 01:00,31,97.2,97.2,97.14,97.14,11
20170901|2017-05-31 01:30,31,97.175,97.175,97.065,97.065,12
20170901|2017-05-31 02:00,31,97.06,97.06,97,97.02,78
20170901|2017-05-31 02:30,31,97.085,97.09,97.085,97.09,7
20170901|2017-05-31 03:00,31,97.1,97.105,97.1,97.105,2
20170901|2017-05-31 03:30,31,97.135,97.135,97.135,97.135,1
20170901|2017-05-31 04:00,31,97.14,97.16,97.085,97.085,21
20170901|2017-05-31 04:30,31,97.1,97.1,97.01,97.01,145
20170901|2017-05-31 05:00,31,97.03,97.03,96.84,96.84,49
20170901|2017-05-31 05:30,31,96.855,96.9,96.855,96.88,28
20170901|2017-05-31 06:00,31,96.855,96.86,96.845,96.86,20
20170901|2017-05-31 06:30,31,96.85,96.85,96.795,96.835,32
20170901|2017-05-31 07:00,31,96.83,96.85,96.825,96.85,13
20170901|2017-05-31 07:30,31,96.855,96.87,96.815,96.815,15
20170901|2017-05-31 08:00,31,96.83,96.86,96.82,96.85,48
20170901|2017-05-31 08:30,31,96.87,96.87,96.7,96.72,83
20170901|2017-05-31 09:00,31,96.725,96.765,96.7,96.75,65
20170901|2017-05-31 09:30,31,96.73,96.82,96.64,96.64,59
20170901|2017-05-31 10:00,31,96.655,96.74,96.59,96.725,88
20170901|2017-05-31 10:30,31,96.71,96.73,96.685,96.71,71
20170901|2017-05-31 11:00,31,96.72,96.73,96.72,96.73,5
20170901|2017-05-31 11:30,31,96.765,96.77,96.735,96.735,9
20170901|2017-05-31 12:00,31,96.695,96.735,96.69,96.735,5
20170901|2017-05-31 12:30,31,96.71,96.71,96.69,96.69,5
20170901|2017-05-31 13:30,31,96.705,96.705,96.65,96.65,12
20170901|2017-05-31 14:00,31,96.705,96.72,96.705,96.72,9
20170901|2017-05-31 14:30,31,96.74,96.745,96.74,96.745,2
20170901|2017-05-31 15:30,31,96.715,96.715,96.7,96.7,7
20170901|2017-05-31 19:00,1,96.74,96.79,96.74,96.79,14
20170901|2017-05-31 19:30,1,96.78,96.79,96.775,96.79,18
20170901|2017-05-31 20:00,1,96.775,96.78,96.77,96.78,6
20170901|2017-05-31 20:30,1,96.715,96.73,96.665,96.73,9
20170901|2017-05-31 21:00,1,96.665,96.705,96.66,96.705,11
20170901|2017-05-31 21:30,1,96.74,96.74,96.74,96.74,2
20170901|2017-05-31 22:30,1,96.725,96.725,96.725,96.725,1
20170901|2017-05-31 23:30,1,96.735,96.735,96.735,96.735,1
20170901|2017-06-01 00:00,1,96.76,96.76,96.76,96.76,1
20170901|2017-06-01 00:30,1,96.78,96.78,96.78,96.78,3
20170901|2017-06-01 01:00,1,96.8,96.83,96.8,96.81,5
20170901|2017-06-01 01:30,1,96.81,96.81,96.8,96.8,3
20170901|2017-06-01 02:00,1,96.79,96.79,96.79,96.79,3
20170901|2017-06-01 02:30,1,96.785,96.8,96.785,96.8,3
20170901|2017-06-01 03:00,1,96.84,96.84,96.835,96.835,10
20170901|2017-06-01 03:30,1,96.835,96.85,96.835,96.85,22
20170901|2017-06-01 04:30,1,96.86,96.86,96.86,96.86,2
20170901|2017-06-01 05:00,1,96.865,96.865,96.865,96.865,2
20170901|2017-06-01 05:30,1,96.875,96.875,96.875,96.875,1
20170901|2017-06-01 06:00,1,96.905,96.925,96.905,96.925,5
20170901|2017-06-01 06:30,1,96.925,96.925,96.905,96.925,21
20170901|2017-06-01 07:00,1,96.92,97.07,96.905,97,24
20170901|2017-06-01 07:30,1,97,97,96.95,96.955,11
20170901|2017-06-01 08:00,1,96.96,96.96,96.955,96.96,6
20170901|2017-06-01 08:30,1,96.95,96.95,96.865,96.865,33
20170901|2017-06-01 09:00,1,96.84,96.9,96.8,96.885,33
20170901|2017-06-01 09:30,1,96.915,96.93,96.835,96.835,52
20170901|2017-06-01 10:00,1,96.85,96.89,96.85,96.865,3
20170901|2017-06-01 10:30,1,96.885,96.92,96.88,96.905,117
20170901|2017-06-01 11:00,1,96.89,96.94,96.89,96.94,4
20170901|2017-06-01 11:30,1,96.965,96.965,96.965,96.965,1
20170901|2017-06-01 12:00,1,96.95,96.95,96.95,96.95,3
20170901|2017-06-01 12:30,1,96.95,96.98,96.95,96.98,2
20170901|2017-06-01 13:00,1,96.98,96.985,96.945,96.965,9
20170901|2017-06-01 14:00,1,96.94,96.94,96.94,96.94,1
20170901|2017-06-01 15:00,1,96.96,96.96,96.96,96.96,5
20170901|2017-06-01 15:30,1,96.955,96.965,96.95,96.95,14
20170901|2017-06-01 19:00,2,96.96,96.975,96.96,96.975,2
20170901|2017-06-01 19:30,2,96.975,96.975,96.975,96.975,1
20170901|2017-06-01 20:00,2,96.965,96.965,96.925,96.93,25
20170901|2017-06-01 20:30,2,96.95,96.97,96.95,96.97,2
20170901|2017-06-01 21:00,2,96.97,96.97,96.97,96.97,1
20170901|2017-06-01 21:30,2,96.975,96.99,96.975,96.99,5
20170901|2017-06-01 22:00,2,96.98,96.98,96.98,96.98,1
20170901|2017-06-01 22:30,2,96.955,96.955,96.955,96.955,1
20170901|2017-06-02 00:00,2,96.975,96.975,96.975,96.975,30
20170901|2017-06-02 00:30,2,96.965,96.965,96.965,96.965,1
20170901|2017-06-02 01:00,2,96.96,96.96,96.96,96.96,1
20170901|2017-06-02 02:00,2,96.985,97.005,96.975,97.005,6
20170901|2017-06-02 02:30,2,96.985,96.985,96.935,96.97,5
20170901|2017-06-02 03:30,2,96.935,96.95,96.935,96.95,124
20170901|2017-06-02 04:00,2,96.96,96.965,96.955,96.965,76
20170901|2017-06-02 04:30,2,96.96,96.96,96.94,96.94,10
20170901|2017-06-02 05:00,2,96.9,96.925,96.9,96.925,20
20170901|2017-06-02 05:30,2,96.95,96.96,96.94,96.96,13
20170901|2017-06-02 06:00,2,96.97,96.985,96.95,96.97,173
20170901|2017-06-02 06:30,2,97.025,97.025,96.985,97.01,111
20170901|2017-06-02 07:00,2,97.025,97.025,96.935,96.94,103
20170901|2017-06-02 07:30,2,96.9,96.9,96.435,96.55,637
20170901|2017-06-02 08:00,2,96.54,96.65,96.54,96.55,137
20170901|2017-06-02 08:30,2,96.545,96.57,96.485,96.5,84
20170901|2017-06-02 09:00,2,96.495,96.555,96.465,96.555,17
20170901|2017-06-02 09:30,2,96.555,96.57,96.47,96.47,14
20170901|2017-06-02 10:00,2,96.505,96.505,96.43,96.43,43
20170901|2017-06-02 10:30,2,96.42,96.5,96.415,96.5,22
20170901|2017-06-02 11:00,2,96.465,96.495,96.455,96.455,6
20170901|2017-06-02 11:30,2,96.505,96.505,96.46,96.48,16
20170901|2017-06-02 12:00,2,96.47,96.48,96.46,96.48,24
20170901|2017-06-02 12:30,2,96.49,96.49,96.49,96.49,4
20170901|2017-06-02 13:00,2,96.46,96.46,96.44,96.455,5
20170901|2017-06-02 13:30,2,96.44,96.46,96.44,96.44,6
20170901|2017-06-02 14:00,2,96.43,96.43,96.42,96.42,2
20170901|2017-06-02 14:30,2,96.405,96.41,96.385,96.41,45
20170901|2017-06-02 15:00,2,96.39,96.395,96.39,96.395,5
20170901|2017-06-02 15:30,2,96.39,96.39,96.385,96.385,5
20170901|2017-06-04 17:00,5,96.47,96.47,96.47,96.47,1
20170901|2017-06-04 17:30,5,96.47,96.47,96.47,96.47,1
20170901|2017-06-04 18:00,5,96.47,96.47,96.47,96.47,5
20170901|2017-06-04 19:00,5,96.47,96.5,96.45,96.5,16
20170901|2017-06-04 19:30,5,96.475,96.52,96.475,96.49,65
20170901|2017-06-04 20:00,5,96.49,96.49,96.49,96.49,3
20170901|2017-06-04 20:30,5,96.49,96.53,96.49,96.53,6
20170901|2017-06-04 21:00,5,96.535,96.535,96.525,96.525,11
20170901|2017-06-04 21:30,5,96.535,96.54,96.505,96.51,17
20170901|2017-06-04 22:00,5,96.5,96.54,96.5,96.54,37
20170901|2017-06-04 22:30,5,96.54,96.54,96.505,96.51,8
20170901|2017-06-04 23:00,5,96.51,96.51,96.505,96.51,7
20170901|2017-06-04 23:30,5,96.515,96.525,96.51,96.51,8
20170901|2017-06-05 00:00,5,96.57,96.57,96.55,96.55,5
20170901|2017-06-05 00:30,5,96.55,96.55,96.54,96.54,4
20170901|2017-06-05 01:00,5,96.525,96.525,96.505,96.52,7
20170901|2017-06-05 01:30,5,96.525,96.525,96.525,96.525,1
20170901|2017-06-05 02:00,5,96.53,96.53,96.44,96.48,25
20170901|2017-06-05 03:30,5,96.465,96.465,96.465,96.465,1
20170901|2017-06-05 04:00,5,96.485,96.5,96.485,96.5,4
20170901|2017-06-05 05:00,5,96.48,96.6,96.48,96.6,14
20170901|2017-06-05 05:30,5,96.605,96.655,96.605,96.65,8
20170901|2017-06-05 06:00,5,96.635,96.635,96.625,96.63,13
20170901|2017-06-05 06:30,5,96.625,96.635,96.605,96.605,17
20170901|2017-06-05 07:00,5,96.6,96.605,96.58,96.605,47
20170901|2017-06-05 07:30,5,96.635,96.66,96.605,96.65,14
20170901|2017-06-05 08:00,5,96.7,96.7,96.555,96.555,126
20170901|2017-06-05 08:30,5,96.555,96.595,96.55,96.58,98
20170901|2017-06-05 09:00,5,96.595,96.595,96.555,96.56,101
20170901|2017-06-05 09:30,5,96.565,96.61,96.535,96.555,212
20170901|2017-06-05 10:00,5,96.58,96.58,96.54,96.56,19
20170901|2017-06-05 10:30,5,96.565,96.575,96.56,96.56,15
20170901|2017-06-05 11:00,5,96.59,96.59,96.565,96.575,46
20170901|2017-06-05 11:30,5,96.57,96.57,96.545,96.545,15
20170901|2017-06-05 12:00,5,96.535,96.535,96.5,96.505,99
20170901|2017-06-05 12:30,5,96.49,96.49,96.49,96.49,2
20170901|2017-06-05 13:00,5,96.52,96.555,96.52,96.555,12
20170901|2017-06-05 13:30,5,96.56,96.57,96.56,96.57,2
20170901|2017-06-05 14:30,5,96.54,96.545,96.54,96.545,5
20170901|2017-06-05 15:00,5,96.54,96.54,96.54,96.54,1
20170901|2017-06-05 15:30,5,96.535,96.535,96.535,96.535,6
20170901|2017-06-05 19:00,6,96.535,96.535,96.505,96.53,35
20170901|2017-06-05 19:30,6,96.505,96.505,96.45,96.45,29
20170901|2017-06-05 20:00,6,96.45,96.45,96.39,96.395,45
20170901|2017-06-05 20:30,6,96.42,96.42,96.365,96.365,23
20170901|2017-06-05 21:00,6,96.365,96.365,96.34,96.34,21
20170901|2017-06-05 21:30,6,96.33,96.35,96.325,96.35,14
20170901|2017-06-05 22:00,6,96.35,96.355,96.345,96.35,21
20170901|2017-06-05 22:30,6,96.375,96.375,96.355,96.37,24
20170901|2017-06-05 23:00,6,96.4,96.4,96.4,96.4,2
20170901|2017-06-05 23:30,6,96.39,96.39,96.39,96.39,1
20170901|2017-06-06 00:00,6,96.375,96.385,96.35,96.35,46
20170901|2017-06-06 00:30,6,96.33,96.33,96.31,96.33,10
20170901|2017-06-06 01:00,6,96.325,96.325,96.285,96.285,9
20170901|2017-06-06 01:30,6,96.35,96.365,96.325,96.325,17
20170901|2017-06-06 02:00,6,96.36,96.51,96.355,96.5,20
20170901|2017-06-06 02:30,6,96.48,96.48,96.445,96.45,26
20170901|2017-06-06 03:00,6,96.46,96.46,96.455,96.455,5
20170901|2017-06-06 03:30,6,96.425,96.44,96.425,96.44,9
20170901|2017-06-06 04:00,6,96.44,96.48,96.44,96.475,9
20170901|2017-06-06 04:30,6,96.475,96.475,96.45,96.45,10
20170901|2017-06-06 05:00,6,96.455,96.485,96.455,96.475,6
20170901|2017-06-06 05:30,6,96.45,96.45,96.435,96.435,3
20170901|2017-06-06 06:00,6,96.475,96.485,96.45,96.455,10
20170901|2017-06-06 06:30,6,96.455,96.46,96.4,96.46,14
20170901|2017-06-06 07:00,6,96.46,96.46,96.425,96.425,8
20170901|2017-06-06 07:30,6,96.5,96.51,96.45,96.455,66
20170901|2017-06-06 08:00,6,96.445,96.445,96.32,96.345,78
20170901|2017-06-06 08:30,6,96.345,96.345,96.295,96.335,573
20170901|2017-06-06 09:00,6,96.335,96.42,96.33,96.34,84
20170901|2017-06-06 09:30,6,96.315,96.38,96.315,96.34,43
20170901|2017-06-06 10:00,6,96.365,96.375,96.32,96.32,27
20170901|2017-06-06 10:30,6,96.345,96.355,96.335,96.355,25
20170901|2017-06-06 11:00,6,96.34,96.36,96.325,96.36,7
20170901|2017-06-06 11:30,6,96.36,96.36,96.36,96.36,1
20170901|2017-06-06 12:00,6,96.345,96.345,96.255,96.27,18
20170901|2017-06-06 12:30,6,96.29,96.31,96.245,96.245,16
20170901|2017-06-06 13:00,6,96.275,96.275,96.26,96.27,6
20170901|2017-06-06 13:30,6,96.28,96.355,96.28,96.355,9
20170901|2017-06-06 14:00,6,96.355,96.355,96.355,96.355,2
20170901|2017-06-06 14:30,6,96.28,96.28,96.28,96.28,2
20170901|2017-06-06 15:00,6,96.3,96.3,96.3,96.3,35
20170901|2017-06-06 15:30,6,96.295,96.295,96.265,96.265,6
20170901|2017-06-06 19:00,7,96.315,96.325,96.29,96.29,20
20170901|2017-06-06 19:30,7,96.305,96.33,96.3,96.33,28
20170901|2017-06-06 20:00,7,96.33,96.365,96.33,96.36,11
20170901|2017-06-06 20:30,7,96.35,96.35,96.34,96.34,15
20170901|2017-06-06 21:00,7,96.36,96.36,96.34,96.36,7
20170901|2017-06-06 21:30,7,96.365,96.365,96.365,96.365,1
20170901|2017-06-06 22:30,7,96.365,96.365,96.365,96.365,1
20170901|2017-06-06 23:00,7,96.375,96.38,96.375,96.38,2
20170901|2017-06-06 23:30,7,96.39,96.39,96.39,96.39,1
20170901|2017-06-07 00:00,7,96.38,96.38,96.37,96.375,13
20170901|2017-06-07 00:30,7,96.365,96.37,96.36,96.37,7
20170901|2017-06-07 01:00,7,96.375,96.375,96.35,96.35,4
20170901|2017-06-07 01:30,7,96.34,96.34,96.295,96.305,28
20170901|2017-06-07 02:00,7,96.3,96.435,96.295,96.42,24
20170901|2017-06-07 02:30,7,96.4,96.42,96.4,96.415,12
20170901|2017-06-07 03:00,7,96.39,96.395,96.39,96.395,7
20170901|2017-06-07 03:30,7,96.37,96.37,96.335,96.335,4
20170901|2017-06-07 04:00,7,96.35,96.35,96.28,96.28,16
20170901|2017-06-07 04:30,7,96.28,96.3,96.265,96.285,19
20170901|2017-06-07 05:00,7,96.285,96.655,96.285,96.635,60
20170901|2017-06-07 05:30,7,96.675,96.71,96.625,96.665,30
20170901|2017-06-07 06:00,7,96.685,96.72,96.67,96.68,31
20170901|2017-06-07 06:30,7,96.675,96.675,96.59,96.645,43
20170901|2017-06-07 07:00,7,96.65,96.655,96.565,96.565,76
20170901|2017-06-07 07:30,7,96.55,96.555,96.54,96.54,25
20170901|2017-06-07 08:00,7,96.525,96.57,96.465,96.545,45
20170901|2017-06-07 08:30,7,96.53,96.54,96.485,96.485,285
20170901|2017-06-07 10:00,7,96.385,96.385,96.385,96.385,1
20170901|2017-06-07 10:30,7,96.41,96.57,96.41,96.57,23
20170901|2017-06-07 11:00,7,96.535,96.63,96.535,96.545,35
20170901|2017-06-07 11:30,7,96.555,96.555,96.375,96.395,20
20170901|2017-06-07 12:00,7,96.365,96.37,96.32,96.325,30
20170901|2017-06-07 12:30,7,96.355,96.36,96.33,96.33,8
20170901|2017-06-07 13:00,7,96.41,96.45,96.41,96.45,9
20170901|2017-06-07 13:30,7,96.43,96.475,96.43,96.45,6
20170901|2017-06-07 14:00,7,96.47,96.47,96.465,96.465,10
20170901|2017-06-07 14:30,7,96.46,96.46,96.39,96.39,28
20170901|2017-06-07 15:00,7,96.41,96.41,96.4,96.4,6
20170901|2017-06-07 15:30,7,96.415,96.45,96.415,96.45,5
20170901|2017-06-07 19:00,8,96.455,96.495,96.455,96.495,78
20170901|2017-06-07 19:30,8,96.51,96.515,96.495,96.505,73
20170901|2017-06-07 20:00,8,96.5,96.53,96.5,96.5,48
20170901|2017-06-07 20:30,8,96.515,96.525,96.47,96.475,99
20170901|2017-06-07 21:00,8,96.48,96.49,96.46,96.49,47
20170901|2017-06-07 21:30,8,96.485,96.485,96.45,96.45,17
20170901|2017-06-07 22:00,8,96.445,96.48,96.445,96.47,14
20170901|2017-06-07 22:30,8,96.475,96.5,96.475,96.5,5
20170901|2017-06-07 23:00,8,96.5,96.52,96.485,96.5,109
20170901|2017-06-07 23:30,8,96.5,96.5,96.45,96.45,33
20170901|2017-06-08 00:00,8,96.445,96.46,96.41,96.42,21
20170901|2017-06-08 00:30,8,96.44,96.45,96.4,96.4,21
20170901|2017-06-08 01:00,8,96.38,96.39,96.35,96.37,30
20170901|2017-06-08 01:30,8,96.385,96.44,96.385,96.435,12
20170901|2017-06-08 02:00,8,96.44,96.44,96.4,96.425,33
20170901|2017-06-08 02:30,8,96.445,96.445,96.4,96.4,2
20170901|2017-06-08 03:00,8,96.455,96.5,96.445,96.5,21
20170901|2017-06-08 03:30,8,96.52,96.545,96.51,96.535,49
20170901|2017-06-08 04:00,8,96.515,96.59,96.515,96.585,9
20170901|2017-06-08 04:30,8,96.585,96.63,96.575,96.63,30
20170901|2017-06-08 05:00,8,96.64,96.655,96.625,96.645,40
20170901|2017-06-08 05:30,8,96.635,96.65,96.615,96.64,30
20170901|2017-06-08 06:00,8,96.64,96.64,96.605,96.605,21
20170901|2017-06-08 06:30,8,96.62,96.735,96.47,96.73,134
20170901|2017-06-08 07:00,8,96.7,96.71,96.645,96.645,287
20170901|2017-06-08 07:30,8,96.695,96.86,96.555,96.695,355
20170901|2017-06-08 08:00,8,96.66,96.77,96.66,96.67,124
20170901|2017-06-08 08:30,8,96.68,96.725,96.68,96.715,19
20170901|2017-06-08 09:00,8,96.815,96.88,96.775,96.775,147
20170901|2017-06-08 09:30,8,96.74,96.76,96.69,96.69,126
20170901|2017-06-08 10:00,8,96.685,96.725,96.68,96.72,85
20170901|2017-06-08 10:30,8,96.74,96.74,96.695,96.71,13
20170901|2017-06-08 11:00,8,96.74,96.78,96.715,96.715,12
20170901|2017-06-08 11:30,8,96.7,96.75,96.7,96.735,8
20170901|2017-06-08 12:00,8,96.78,96.825,96.78,96.8,77
20170901|2017-06-08 12:30,8,96.81,96.81,96.775,96.785,11
20170901|2017-06-08 13:00,8,96.76,96.76,96.705,96.705,13
20170901|2017-06-08 13:30,8,96.705,96.71,96.635,96.66,41
20170901|2017-06-08 14:00,8,96.715,96.72,96.715,96.72,4
20170901|2017-06-08 14:30,8,96.71,96.74,96.69,96.69,10
20170901|2017-06-08 15:00,8,96.695,96.695,96.68,96.695,7
20170901|2017-06-08 15:30,8,96.69,96.7,96.67,96.67,13
20170901|2017-06-08 19:00,9,97.03,97.08,97,97.075,224
20170901|2017-06-08 19:30,9,97.075,97.105,97.07,97.09,81
20170901|2017-06-08 20:00,9,97.095,97.095,97,97,128
20170901|2017-06-08 20:30,9,97.005,97.005,96.96,96.965,31
20170901|2017-06-08 21:00,9,96.965,97.045,96.965,97.045,21
20170901|2017-06-08 21:30,9,97.035,97.05,97.02,97.035,24
20170901|2017-06-08 22:00,9,97.04,97.06,97.015,97.015,5
20170901|2017-06-08 22:30,9,97.025,97.025,96.96,96.995,22
20170901|2017-06-08 23:00,9,97.015,97.015,96.95,96.95,14
20170901|2017-06-08 23:30,9,96.95,96.97,96.9,96.95,25
20170901|2017-06-09 00:00,9,96.96,96.975,96.91,96.935,119
20170901|2017-06-09 00:30,9,97,97.03,96.94,97.03,25
20170901|2017-06-09 01:00,9,97.01,97.1,96.95,97.03,49
20170901|2017-06-09 01:30,9,97.03,97.175,97.03,97.15,119
20170901|2017-06-09 02:00,9,97.155,97.155,97.09,97.1,89
20170901|2017-06-09 02:30,9,97.105,97.11,97.075,97.105,49
20170901|2017-06-09 03:00,9,97.12,97.15,97.1,97.135,43
20170901|2017-06-09 03:30,9,97.14,97.21,97.12,97.18,96
20170901|2017-06-09 04:00,9,97.185,97.185,97.125,97.13,25
20170901|2017-06-09 04:30,9,97.125,97.18,97.12,97.18,31
20170901|2017-06-09 05:00,9,97.18,97.18,97.11,97.12,28
20170901|2017-06-09 05:30,9,97.125,97.13,97.08,97.12,18
20170901|2017-06-09 06:00,9,97.11,97.13,97.105,97.12,24
20170901|2017-06-09 06:30,9,97.115,97.13,97.1,97.13,24
20170901|2017-06-09 07:00,9,97.135,97.185,97.135,97.14,138
20170901|2017-06-09 07:30,9,97.14,97.22,97.12,97.205,127
20170901|2017-06-09 08:00,9,97.22,97.225,97.175,97.195,58
20170901|2017-06-09 08:30,9,97.2,97.2,97.13,97.18,315
20170901|2017-06-09 09:00,9,97.155,97.155,97.08,97.11,148
20170901|2017-06-09 09:30,9,97.135,97.135,97.095,97.095,45
20170901|2017-06-09 10:00,9,97.095,97.11,97.045,97.045,111
20170901|2017-06-09 10:30,9,97.05,97.085,97.035,97.055,105
20170901|2017-06-09 11:00,9,97.03,97.04,97.015,97.02,44
20170901|2017-06-09 11:30,9,97.02,97.025,96.985,97,42
20170901|2017-06-09 12:00,9,96.97,97.005,96.97,97,370
20170901|2017-06-09 12:30,9,96.995,97.03,96.995,97.03,31
20170901|2017-06-09 13:00,9,97.04,97.07,97.04,97.065,51
20170901|2017-06-09 13:30,9,97.065,97.065,97.005,97.005,133
20170901|2017-06-09 14:00,9,97.025,97.04,97.015,97.03,50
20170901|2017-06-09 14:30,9,97.015,97.02,97.005,97.015,18
20170901|2017-06-09 15:00,9,97.015,97.02,97,97.015,61
20170901|2017-06-09 15:30,9,97,97,96.995,96.995,3
20170901|2017-06-11 17:00,12,97.02,97.02,96.93,96.93,10
20170901|2017-06-11 18:00,12,96.975,96.975,96.955,96.955,2
20170901|2017-06-11 18:30,12,96.96,96.995,96.96,96.985,28
20170901|2017-06-11 19:00,12,96.98,96.98,96.945,96.965,26
20170901|2017-06-11 19:30,12,96.95,96.95,96.92,96.925,31
20170901|2017-06-11 20:00,12,96.925,96.935,96.92,96.92,12
20170901|2017-06-11 20:30,12,96.92,96.975,96.92,96.975,14
20170901|2017-06-11 21:00,12,96.98,96.98,96.925,96.925,19
20170901|2017-06-11 21:30,12,96.92,96.92,96.875,96.88,125
20170901|2017-06-11 22:00,12,96.885,96.94,96.885,96.94,39
20170901|2017-06-11 22:30,12,96.915,96.93,96.905,96.925,25
20170901|2017-06-11 23:00,12,96.935,96.95,96.935,96.95,4
20170901|2017-06-11 23:30,12,96.92,96.925,96.92,96.925,4
20170901|2017-06-12 00:00,12,96.905,96.925,96.9,96.925,157
20170901|2017-06-12 00:30,12,96.9,96.91,96.86,96.86,51
20170901|2017-06-12 01:00,12,96.87,96.905,96.87,96.88,29
20170901|2017-06-12 01:30,12,96.905,96.915,96.875,96.915,28
20170901|2017-06-12 02:00,12,96.905,96.965,96.895,96.915,66
20170901|2017-06-12 02:30,12,96.915,96.915,96.84,96.85,44
20170901|2017-06-12 03:00,12,96.865,96.865,96.82,96.84,47
20170901|2017-06-12 03:30,12,96.85,96.86,96.8,96.8,64
20170901|2017-06-12 04:00,12,96.815,96.86,96.815,96.86,21
20170901|2017-06-12 04:30,12,96.85,96.87,96.84,96.865,69
20170901|2017-06-12 05:00,12,96.87,96.88,96.855,96.875,134
20170901|2017-06-12 05:30,12,96.865,96.915,96.83,96.895,128
20170901|2017-06-12 06:00,12,96.865,96.875,96.795,96.8,37
20170901|2017-06-12 06:30,12,96.8,96.845,96.75,96.845,127
20170901|2017-06-12 07:00,12,96.855,96.855,96.825,96.825,170
20170901|2017-06-12 07:30,12,96.825,96.87,96.825,96.855,63
20170901|2017-06-12 08:00,12,96.895,96.895,96.85,96.85,27
20170901|2017-06-12 08:30,12,96.855,96.94,96.855,96.915,393
20170901|2017-06-12 09:00,12,96.91,96.995,96.89,96.965,349
20170901|2017-06-12 09:30,12,96.97,96.98,96.915,96.935,106
20170901|2017-06-12 10:00,12,96.93,96.97,96.925,96.965,92
20170901|2017-06-12 10:30,12,96.965,96.965,96.915,96.935,48
20170901|2017-06-12 11:00,12,96.93,96.98,96.93,96.935,60
20170901|2017-06-12 11:30,12,96.94,96.995,96.94,96.975,64
20170901|2017-06-12 12:00,12,96.985,96.985,96.91,96.91,210
20170901|2017-06-12 12:30,12,96.915,96.945,96.88,96.895,53
20170901|2017-06-12 13:00,12,96.9,96.915,96.885,96.91,33
20170901|2017-06-12 13:30,12,96.91,96.915,96.845,96.845,34
20170901|2017-06-12 14:00,12,96.84,96.865,96.825,96.855,15
20170901|2017-06-12 14:30,12,96.87,96.885,96.86,96.865,16
20170901|2017-06-12 15:00,12,96.885,96.885,96.885,96.885,1
20170901|2017-06-12 15:30,12,96.88,96.88,96.855,96.855,3
20170901|2017-06-12 19:00,13,96.91,96.91,96.9,96.91,10
20170901|2017-06-12 19:30,13,96.9,96.91,96.895,96.91,32
20170901|2017-06-12 20:00,13,96.91,96.955,96.91,96.955,35
20170901|2017-06-12 20:30,13,96.925,96.925,96.92,96.925,3
20170901|2017-06-12 21:00,13,96.93,96.93,96.895,96.895,29
20170901|2017-06-12 21:30,13,96.895,96.92,96.885,96.92,30
20170901|2017-06-12 22:00,13,96.945,96.945,96.94,96.945,13
20170901|2017-06-12 22:30,13,96.94,96.94,96.935,96.935,2
20170901|2017-06-12 23:00,13,96.94,96.94,96.94,96.94,5
20170901|2017-06-12 23:30,13,96.93,96.935,96.925,96.925,7
20170901|2017-06-13 00:00,13,96.935,96.945,96.935,96.945,3
20170901|2017-06-13 00:30,13,96.945,96.975,96.945,96.96,10
20170901|2017-06-13 01:00,13,96.955,96.955,96.92,96.92,45
20170901|2017-06-13 01:30,13,96.9,96.91,96.88,96.9,51
20170901|2017-06-13 02:00,13,96.89,96.925,96.82,96.82,49
20170901|2017-06-13 02:30,13,96.82,96.82,96.75,96.75,251
20170901|2017-06-13 03:00,13,96.735,96.745,96.71,96.73,39
20170901|2017-06-13 03:30,13,96.715,96.755,96.715,96.735,24
20170901|2017-06-13 04:00,13,96.745,96.745,96.72,96.74,15
20170901|2017-06-13 04:30,13,96.765,96.79,96.75,96.76,61
20170901|2017-06-13 05:00,13,96.76,96.76,96.75,96.755,14
20170901|2017-06-13 05:30,13,96.765,96.795,96.76,96.76,43
20170901|2017-06-13 06:00,13,96.745,96.77,96.72,96.74,58
20170901|2017-06-13 06:30,13,96.725,96.725,96.675,96.685,108
20170901|2017-06-13 07:00,13,96.68,96.705,96.665,96.67,49
20170901|2017-06-13 07:30,13,96.7,96.755,96.7,96.75,52
20170901|2017-06-13 08:00,13,96.75,96.775,96.74,96.77,81
20170901|2017-06-13 08:30,13,96.78,96.78,96.725,96.735,41
20170901|2017-06-13 09:00,13,96.74,96.745,96.69,96.725,102
20170901|2017-06-13 09:30,13,96.73,96.73,96.65,96.705,394
20170901|2017-06-13 10:00,13,96.71,96.735,96.7,96.71,124
20170901|2017-06-13 10:30,13,96.715,96.805,96.705,96.805,165
20170901|2017-06-13 11:00,13,96.785,96.79,96.77,96.78,19
20170901|2017-06-13 11:30,13,96.775,96.775,96.745,96.76,40
20170901|2017-06-13 12:00,13,96.735,96.745,96.705,96.725,258
20170901|2017-06-13 12:30,13,96.73,96.75,96.72,96.745,61
20170901|2017-06-13 13:00,13,96.745,96.75,96.7,96.7,174
20170901|2017-06-13 13:30,13,96.69,96.695,96.67,96.675,136
20170901|2017-06-13 14:00,13,96.68,96.715,96.68,96.715,61
20170901|2017-06-13 14:30,13,96.715,96.72,96.7,96.71,32
20170901|2017-06-13 15:00,13,96.71,96.725,96.71,96.715,13
20170901|2017-06-13 15:30,13,96.715,96.725,96.705,96.725,18
20170901|2017-06-13 19:00,14,96.725,96.735,96.69,96.72,27
20170901|2017-06-13 19:30,14,96.71,96.71,96.675,96.685,28
20170901|2017-06-13 20:00,14,96.69,96.695,96.68,96.69,42
20170901|2017-06-13 20:30,14,96.69,96.69,96.655,96.665,9
20170901|2017-06-13 21:00,14,96.67,96.67,96.63,96.655,59
20170901|2017-06-13 21:30,14,96.655,96.69,96.645,96.69,17
20170901|2017-06-13 22:00,14,96.68,96.68,96.66,96.675,15
20170901|2017-06-13 22:30,14,96.67,96.68,96.665,96.68,8
20170901|2017-06-13 23:00,14,96.675,96.69,96.675,96.69,3
20170901|2017-06-13 23:30,14,96.69,96.695,96.67,96.68,7
20170901|2017-06-14 00:00,14,96.68,96.68,96.67,96.67,11
20170901|2017-06-14 00:30,14,96.675,96.675,96.665,96.665,22
20170901|2017-06-14 01:00,14,96.675,96.685,96.595,96.61,48
20170901|2017-06-14 01:30,14,96.605,96.615,96.575,96.61,67
20170901|2017-06-14 02:00,14,96.61,96.65,96.6,96.65,52
20170901|2017-06-14 02:30,14,96.65,96.665,96.6,96.665,28
20170901|2017-06-14 03:00,14,96.68,96.705,96.68,96.7,21
20170901|2017-06-14 03:30,14,96.685,96.71,96.645,96.71,133
20170901|2017-06-14 04:00,14,96.7,96.72,96.695,96.695,17
20170901|2017-06-14 04:30,14,96.71,96.735,96.695,96.715,66
20170901|2017-06-14 05:00,14,96.725,96.75,96.725,96.75,83
20170901|2017-06-14 05:30,14,96.74,96.76,96.74,96.76,28
20170901|2017-06-14 06:00,14,96.755,96.78,96.75,96.75,49
20170901|2017-06-14 06:30,14,96.77,96.81,96.77,96.78,44
20170901|2017-06-14 07:00,14,96.785,96.795,96.71,96.71,105
20170901|2017-06-14 07:30,14,96.725,96.725,96.23,96.255,1169
20170901|2017-06-14 08:00,14,96.26,96.26,96.125,96.22,697
20170901|2017-06-14 08:30,14,96.195,96.22,96.15,96.22,573
20170901|2017-06-14 09:00,14,96.21,96.21,96.02,96.165,916
20170901|2017-06-14 09:30,14,96.16,96.195,96.125,96.145,229
20170901|2017-06-14 10:00,14,96.135,96.175,96.13,96.15,462
20170901|2017-06-14 10:30,14,96.16,96.165,96.075,96.145,176
20170901|2017-06-14 11:00,14,96.135,96.16,96.13,96.155,131
20170901|2017-06-14 11:30,14,96.165,96.22,96.135,96.17,228
20170901|2017-06-14 12:00,14,96.165,96.235,96.16,96.21,168
20170901|2017-06-14 12:30,14,96.2,96.215,96.15,96.205,208
20170901|2017-06-14 13:00,14,96.155,96.39,96.05,96.36,542
20170901|2017-06-14 13:30,14,96.37,96.655,96.325,96.6,1920
20170901|2017-06-14 14:00,14,96.6,96.785,96.545,96.75,1323
20170901|2017-06-14 14:30,14,96.755,96.76,96.585,96.59,699
20170901|2017-06-14 15:00,14,96.6,96.605,96.56,96.6,103
20170901|2017-06-14 15:30,14,96.605,96.605,96.54,96.595,69
20170901|2017-06-14 19:00,15,96.625,96.64,96.57,96.6,321
20170901|2017-06-14 19:30,15,96.605,96.65,96.585,96.605,251
20170901|2017-06-14 20:00,15,96.605,96.605,96.54,96.55,201
20170901|2017-06-14 20:30,15,96.54,96.605,96.515,96.595,371
20170901|2017-06-14 21:00,15,96.58,96.595,96.56,96.565,85
20170901|2017-06-14 21:30,15,96.58,96.605,96.575,96.605,53
20170901|2017-06-14 22:00,15,96.61,96.615,96.58,96.59,155
20170901|2017-06-14 22:30,15,96.59,96.605,96.57,96.575,44
20170901|2017-06-14 23:00,15,96.575,96.595,96.57,96.59,94
20170901|2017-06-14 23:30,15,96.58,96.585,96.575,96.575,38
20170901|2017-06-15 00:00,15,96.585,96.625,96.58,96.625,79
20170901|2017-06-15 00:30,15,96.625,96.635,96.6,96.61,146
20170901|2017-06-15 01:00,15,96.6,96.705,96.585,96.68,445
20170901|2017-06-15 01:30,15,96.665,96.665,96.595,96.64,310
20170901|2017-06-15 02:00,15,96.64,96.835,96.64,96.785,1605
20170901|2017-06-15 02:30,15,96.795,96.81,96.735,96.745,670
20170901|2017-06-15 03:00,15,96.75,96.86,96.75,96.845,1502
20170901|2017-06-15 03:30,15,96.85,96.905,96.795,96.86,900
20170901|2017-06-15 04:00,15,96.87,96.915,96.85,96.9,466
20170901|2017-06-15 04:30,15,96.895,97.025,96.89,97.01,1082
20170901|2017-06-15 05:00,15,97.005,97.015,96.965,96.99,403
20170901|2017-06-15 05:30,15,96.98,96.985,96.945,96.965,395
20170901|2017-06-15 06:00,15,96.965,97.035,96.87,97.005,1444
20170901|2017-06-15 06:30,15,97,97.01,96.955,96.985,437
20170901|2017-06-15 07:00,15,96.995,97.065,96.975,97.025,699
20170901|2017-06-15 07:30,15,97.01,97.13,97.01,97.115,1418
20170901|2017-06-15 08:00,15,97.115,97.17,97.09,97.125,995
20170901|2017-06-15 08:30,15,97.12,97.165,97.09,97.14,935
20170901|2017-06-15 09:00,15,97.14,97.26,97.135,97.155,1206
20170901|2017-06-15 09:30,15,97.16,97.22,97.14,97.155,1003
20170901|2017-06-15 10:00,15,97.16,97.16,97.1,97.155,535
20170901|2017-06-15 10:30,15,97.15,97.175,97.11,97.135,740
20170901|2017-06-15 11:00,15,97.135,97.24,97.13,97.205,455
20170901|2017-06-15 11:30,15,97.2,97.225,97.185,97.2,588
20170901|2017-06-15 12:00,15,97.2,97.21,97.175,97.185,599
20170901|2017-06-15 12:30,15,97.185,97.235,97.18,97.235,165
20170901|2017-06-15 13:00,15,97.235,97.235,97.17,97.17,188
20170901|2017-06-15 13:30,15,97.175,97.18,97.13,97.14,361
20170901|2017-06-15 14:00,15,97.14,97.165,97.115,97.165,265
20170901|2017-06-15 14:30,15,97.16,97.215,97.16,97.21,788
20170901|2017-06-15 15:00,15,97.215,97.22,97.17,97.175,52
20170901|2017-06-15 15:30,15,97.185,97.21,97.175,97.205,57
20170901|2017-06-15 19:00,16,97.19,97.22,97.17,97.175,149
20170901|2017-06-15 19:30,16,97.17,97.17,97.14,97.15,199
20170901|2017-06-15 20:00,16,97.15,97.17,97.135,97.165,259
20170901|2017-06-15 20:30,16,97.17,97.17,97.13,97.16,273
20170901|2017-06-15 21:00,16,97.165,97.21,97.16,97.18,220
20170901|2017-06-15 21:30,16,97.18,97.19,97.145,97.16,202
20170901|2017-06-15 22:00,16,97.16,97.215,97.16,97.205,181
20170901|2017-06-15 22:30,16,97.2,97.22,97.19,97.215,115
20170901|2017-06-15 23:00,16,97.22,97.25,97.22,97.23,199
20170901|2017-06-15 23:30,16,97.23,97.25,97.22,97.235,88
20170901|2017-06-16 00:00,16,97.235,97.255,97.225,97.255,88
20170901|2017-06-16 00:30,16,97.25,97.265,97.205,97.24,254
20170901|2017-06-16 01:00,16,97.24,97.255,97.12,97.13,563
20170901|2017-06-16 01:30,16,97.14,97.18,97.14,97.175,271
20170901|2017-06-16 02:00,16,97.17,97.19,97.135,97.155,268
20170901|2017-06-16 02:30,16,97.155,97.165,97.08,97.09,473
20170901|2017-06-16 03:00,16,97.095,97.105,97.055,97.105,495
20170901|2017-06-16 03:30,16,97.1,97.11,97.065,97.075,269
20170901|2017-06-16 04:00,16,97.075,97.075,97,97.04,533
20170901|2017-06-16 04:30,16,97.035,97.09,97.025,97.09,372
20170901|2017-06-16 05:00,16,97.08,97.085,97.055,97.065,257
20170901|2017-06-16 05:30,16,97.06,97.06,97.01,97.03,276
20170901|2017-06-16 06:00,16,97.03,97.09,97.005,97.075,350
20170901|2017-06-16 06:30,16,97.065,97.16,97.055,97.15,456
20170901|2017-06-16 07:00,16,97.145,97.145,97.04,97.065,832
20170901|2017-06-16 07:30,16,97.065,97.065,96.97,97.055,4142
20170901|2017-06-16 08:00,16,97.04,97.07,97.025,97.065,739
20170901|2017-06-16 08:30,16,97.065,97.075,97,97,1922
20170901|2017-06-16 09:00,16,97,97.02,96.875,96.885,4459
20170901|2017-06-16 09:30,16,96.88,96.895,96.81,96.82,1497
20170901|2017-06-16 10:00,16,96.82,96.875,96.81,96.85,691
20170901|2017-06-16 10:30,16,96.855,96.92,96.815,96.885,661
20170901|2017-06-16 11:00,16,96.89,96.92,96.885,96.905,244
20170901|2017-06-16 11:30,16,96.91,96.92,96.89,96.91,170
20170901|2017-06-16 12:00,16,96.9,96.915,96.86,96.87,166
20170901|2017-06-16 12:30,16,96.865,96.895,96.86,96.87,167
20170901|2017-06-16 13:00,16,96.865,96.875,96.84,96.845,274
20170901|2017-06-16 13:30,16,96.845,96.875,96.83,96.87,383
20170901|2017-06-16 14:00,16,96.87,96.87,96.835,96.835,100
20170901|2017-06-16 14:30,16,96.835,96.86,96.825,96.84,238
20170901|2017-06-16 15:00,16,96.835,96.855,96.825,96.855,88
20170901|2017-06-16 15:30,16,96.845,96.88,96.845,96.865,135
20170901|2017-06-18 17:00,19,96.85,96.88,96.815,96.83,136
20170901|2017-06-18 17:30,19,96.84,96.855,96.81,96.82,55
20170901|2017-06-18 18:00,19,96.82,96.83,96.815,96.82,7
20170901|2017-06-18 18:30,19,96.8,96.84,96.795,96.82,62
20170901|2017-06-18 19:00,19,96.83,96.915,96.82,96.91,301
20170901|2017-06-18 19:30,19,96.91,96.945,96.895,96.945,140
20170901|2017-06-18 20:00,19,96.93,96.94,96.89,96.895,122
20170901|2017-06-18 20:30,19,96.895,96.905,96.87,96.88,133
20170901|2017-06-18 21:00,19,96.88,96.88,96.86,96.865,61
20170901|2017-06-18 21:30,19,96.87,96.9,96.87,96.875,22
20170901|2017-06-18 22:00,19,96.88,96.89,96.875,96.875,58
20170901|2017-06-18 22:30,19,96.88,96.885,96.87,96.885,60
20170901|2017-06-18 23:00,19,96.875,96.895,96.875,96.89,18
20170901|2017-06-18 23:30,19,96.885,96.9,96.88,96.9,38
20170901|2017-06-19 00:00,19,96.9,96.905,96.88,96.895,28
20170901|2017-06-19 00:30,19,96.9,96.915,96.885,96.915,100
20170901|2017-06-19 01:00,19,96.91,96.925,96.86,96.87,272
20170901|2017-06-19 01:30,19,96.87,96.875,96.835,96.845,193
20170901|2017-06-19 02:00,19,96.85,96.965,96.845,96.955,380
20170901|2017-06-19 02:30,19,96.955,96.97,96.905,96.905,334
20170901|2017-06-19 03:00,19,96.905,96.925,96.885,96.895,174
20170901|2017-06-19 03:30,19,96.89,96.895,96.855,96.875,90
20170901|2017-06-19 04:00,19,96.87,96.88,96.825,96.865,217
20170901|2017-06-19 04:30,19,96.87,96.895,96.86,96.87,141
20170901|2017-06-19 05:00,19,96.875,96.885,96.85,96.85,69
20170901|2017-06-19 05:30,19,96.855,96.86,96.8,96.8,302
20170901|2017-06-19 06:00,19,96.795,96.81,96.75,96.81,799
20170901|2017-06-19 06:30,19,96.81,96.895,96.805,96.895,371
20170901|2017-06-19 07:00,19,96.895,96.995,96.83,96.975,1458
20170901|2017-06-19 07:30,19,96.975,97.02,96.97,96.98,1297
20170901|2017-06-19 08:00,19,96.98,97.08,96.965,97.045,792
20170901|2017-06-19 08:30,19,97.04,97.06,96.99,97.05,995
20170901|2017-06-19 09:00,19,97.05,97.08,97.01,97.025,723
20170901|2017-06-19 09:30,19,97.03,97.085,97.03,97.08,736
20170901|2017-06-19 10:00,19,97.08,97.12,97.065,97.095,705
20170901|2017-06-19 10:30,19,97.1,97.14,97.085,97.135,469
20170901|2017-06-19 11:00,19,97.13,97.16,97.115,97.135,481
20170901|2017-06-19 11:30,19,97.135,97.185,97.12,97.155,709
20170901|2017-06-19 12:00,19,97.155,97.225,97.155,97.22,1094
20170901|2017-06-19 12:30,19,97.215,97.25,97.195,97.22,558
20170901|2017-06-19 13:00,19,97.225,97.28,97.215,97.235,824
20170901|2017-06-19 13:30,19,97.24,97.27,97.235,97.26,546
20170901|2017-06-19 14:00,19,97.265,97.285,97.255,97.275,359
20170901|2017-06-19 14:30,19,97.27,97.275,97.235,97.25,653
20170901|2017-06-19 15:00,19,97.25,97.255,97.21,97.215,590
20170901|2017-06-19 15:30,19,97.215,97.235,97.21,97.21,85
20170901|2017-06-19 19:00,20,97.28,97.305,97.255,97.28,296
20170901|2017-06-19 19:30,20,97.28,97.29,97.27,97.285,135
20170901|2017-06-19 20:00,20,97.285,97.29,97.22,97.245,189
20170901|2017-06-19 20:30,20,97.25,97.255,97.2,97.21,131
20170901|2017-06-19 21:00,20,97.21,97.225,97.19,97.195,51
20170901|2017-06-19 21:30,20,97.2,97.215,97.195,97.205,62
20170901|2017-06-19 22:00,20,97.225,97.23,97.2,97.2,52
20170901|2017-06-19 22:30,20,97.195,97.215,97.195,97.205,39
20170901|2017-06-19 23:00,20,97.21,97.22,97.21,97.21,19
20170901|2017-06-19 23:30,20,97.205,97.22,97.205,97.21,20
20170901|2017-06-20 00:00,20,97.205,97.22,97.195,97.215,47
20170901|2017-06-20 00:30,20,97.21,97.215,97.16,97.185,117
20170901|2017-06-20 01:00,20,97.175,97.18,97.135,97.14,188
20170901|2017-06-20 01:30,20,97.14,97.22,97.14,97.215,151
20170901|2017-06-20 02:00,20,97.21,97.28,97.21,97.255,352
20170901|2017-06-20 02:30,20,97.26,97.315,97.22,97.225,2055
20170901|2017-06-20 03:00,20,97.225,97.27,97.22,97.265,381
20170901|2017-06-20 03:30,20,97.265,97.275,97.205,97.205,113
20170901|2017-06-20 04:00,20,97.21,97.245,97.21,97.225,72
20170901|2017-06-20 04:30,20,97.23,97.255,97.195,97.2,217
20170901|2017-06-20 05:00,20,97.2,97.235,97.175,97.225,145
20170901|2017-06-20 05:30,20,97.225,97.295,97.225,97.285,310
20170901|2017-06-20 06:00,20,97.28,97.325,97.28,97.31,1199
20170901|2017-06-20 06:30,20,97.305,97.34,97.305,97.305,3236
20170901|2017-06-20 07:00,20,97.3,97.3,97.205,97.23,1286
20170901|2017-06-20 07:30,20,97.23,97.31,97.225,97.3,664
20170901|2017-06-20 08:00,20,97.295,97.33,97.27,97.305,829
20170901|2017-06-20 08:30,20,97.305,97.44,97.275,97.435,3448
20170901|2017-06-20 09:00,20,97.435,97.44,97.355,97.375,1437
20170901|2017-06-20 09:30,20,97.375,97.49,97.36,97.485,2431
20170901|2017-06-20 10:00,20,97.48,97.515,97.48,97.49,5915
20170901|2017-06-20 10:30,20,97.49,97.505,97.46,97.47,756
20170901|2017-06-20 11:00,20,97.47,97.51,97.465,97.465,927
20170901|2017-06-20 11:30,20,97.47,97.48,97.445,97.465,409
20170901|2017-06-20 12:00,20,97.465,97.49,97.445,97.48,604
20170901|2017-06-20 12:30,20,97.485,97.495,97.44,97.455,262
20170901|2017-06-20 13:00,20,97.455,97.465,97.435,97.435,132
20170901|2017-06-20 13:30,20,97.435,97.455,97.395,97.41,884
20170901|2017-06-20 14:00,20,97.415,97.45,97.405,97.405,259
20170901|2017-06-20 14:30,20,97.4,97.44,97.395,97.43,255
20170901|2017-06-20 15:00,20,97.435,97.445,97.415,97.415,48
20170901|2017-06-20 15:30,20,97.41,97.415,97.395,97.415,87
20170901|2017-06-20 19:00,21,97.385,97.41,97.375,97.395,189
20170901|2017-06-20 19:30,21,97.39,97.405,97.385,97.395,103
20170901|2017-06-20 20:00,21,97.395,97.4,97.385,97.4,91
20170901|2017-06-20 20:30,21,97.4,97.4,97.385,97.39,47
20170901|2017-06-20 21:00,21,97.385,97.385,97.37,97.375,48
20170901|2017-06-20 21:30,21,97.375,97.39,97.375,97.38,50
20170901|2017-06-20 22:00,21,97.38,97.385,97.35,97.35,45
20170901|2017-06-20 22:30,21,97.355,97.365,97.345,97.365,34
20170901|2017-06-20 23:00,21,97.365,97.37,97.35,97.37,34
20170901|2017-06-20 23:30,21,97.37,97.39,97.37,97.39,48
20170901|2017-06-21 00:00,21,97.385,97.43,97.385,97.41,77
20170901|2017-06-21 00:30,21,97.4,97.435,97.395,97.42,366
20170901|2017-06-21 01:00,21,97.415,97.425,97.385,97.39,136
20170901|2017-06-21 01:30,21,97.38,97.43,97.375,97.43,134
20170901|2017-06-21 02:00,21,97.425,97.43,97.39,97.41,233
20170901|2017-06-21 02:30,21,97.41,97.44,97.4,97.425,243
20170901|2017-06-21 03:00,21,97.425,97.465,97.42,97.44,374
20170901|2017-06-21 03:30,21,97.435,97.45,97.355,97.37,547
20170901|2017-06-21 04:00,21,97.365,97.37,97.315,97.335,372
20170901|2017-06-21 04:30,21,97.34,97.37,97.32,97.325,246
20170901|2017-06-21 05:00,21,97.325,97.35,97.295,97.34,185
20170901|2017-06-21 05:30,21,97.335,97.35,97.29,97.295,268
20170901|2017-06-21 06:00,21,97.29,97.325,97.225,97.31,1042
20170901|2017-06-21 06:30,21,97.315,97.335,97.24,97.32,246
20170901|2017-06-21 07:00,21,97.315,97.335,97.28,97.3,1020
20170901|2017-06-21 07:30,21,97.295,97.3,97.255,97.285,576
20170901|2017-06-21 08:00,21,97.285,97.425,97.285,97.395,774
20170901|2017-06-21 08:30,21,97.395,97.405,97.355,97.38,837
20170901|2017-06-21 09:00,21,97.39,97.42,97.35,97.38,587
20170901|2017-06-21 09:30,21,97.375,97.405,97.32,97.355,510
20170901|2017-06-21 10:00,21,97.355,97.375,97.32,97.365,877
20170901|2017-06-21 10:30,21,97.365,97.395,97.355,97.38,356
20170901|2017-06-21 11:00,21,97.385,97.385,97.345,97.365,254
20170901|2017-06-21 11:30,21,97.375,97.385,97.335,97.34,708
20170901|2017-06-21 12:00,21,97.34,97.345,97.31,97.345,682
20170901|2017-06-21 12:30,21,97.34,97.365,97.3,97.315,308
20170901|2017-06-21 13:00,21,97.315,97.315,97.255,97.26,252
20170901|2017-06-21 13:30,21,97.255,97.255,97.195,97.22,736
20170901|2017-06-21 14:00,21,97.22,97.225,97.18,97.21,268
20170901|2017-06-21 14:30,21,97.205,97.235,97.195,97.215,158
20170901|2017-06-21 15:00,21,97.215,97.245,97.205,97.235,35
20170901|2017-06-21 15:30,21,97.235,97.24,97.19,97.22,281
20170901|2017-06-21 19:00,22,97.225,97.225,97.18,97.215,169
20170901|2017-06-21 19:30,22,97.21,97.225,97.185,97.205,121
20170901|2017-06-21 20:00,22,97.21,97.21,97.195,97.21,129
20170901|2017-06-21 20:30,22,97.205,97.22,97.195,97.205,112
20170901|2017-06-21 21:00,22,97.21,97.215,97.15,97.165,161
20170901|2017-06-21 21:30,22,97.175,97.185,97.16,97.175,83
20170901|2017-06-21 22:00,22,97.175,97.18,97.16,97.175,139
20170901|2017-06-21 22:30,22,97.17,97.185,97.16,97.185,98
20170901|2017-06-21 23:00,22,97.18,97.18,97.155,97.18,78
20170901|2017-06-21 23:30,22,97.18,97.185,97.16,97.16,37
20170901|2017-06-22 00:00,22,97.165,97.18,97.16,97.16,120
20170901|2017-06-22 00:30,22,97.155,97.155,97.115,97.115,221
20170901|2017-06-22 01:00,22,97.12,97.175,97.115,97.16,663
20170901|2017-06-22 01:30,22,97.16,97.185,97.125,97.155,261
20170901|2017-06-22 02:00,22,97.155,97.225,97.155,97.205,302
20170901|2017-06-22 02:30,22,97.21,97.26,97.2,97.215,249
20170901|2017-06-22 03:00,22,97.215,97.235,97.175,97.21,301
20170901|2017-06-22 03:30,22,97.215,97.225,97.185,97.185,75
20170901|2017-06-22 04:00,22,97.18,97.18,97.14,97.15,236
20170901|2017-06-22 04:30,22,97.15,97.195,97.14,97.195,443
20170901|2017-06-22 05:00,22,97.2,97.225,97.19,97.215,172
20170901|2017-06-22 05:30,22,97.22,97.235,97.205,97.21,139
20170901|2017-06-22 06:00,22,97.215,97.24,97.21,97.23,243
20170901|2017-06-22 06:30,22,97.22,97.275,97.22,97.22,238
20170901|2017-06-22 07:00,22,97.22,97.225,97.175,97.21,4949
20170901|2017-06-22 07:30,22,97.215,97.28,97.18,97.24,9524
20170901|2017-06-22 08:00,22,97.235,97.27,97.215,97.255,835
20170901|2017-06-22 08:30,22,97.26,97.28,97.2,97.215,905
20170901|2017-06-22 09:00,22,97.21,97.28,97.2,97.2,1032
20170901|2017-06-22 09:30,22,97.205,97.26,97.18,97.24,923
20170901|2017-06-22 10:00,22,97.24,97.275,97.205,97.265,692
20170901|2017-06-22 10:30,22,97.265,97.315,97.255,97.31,649
20170901|2017-06-22 11:00,22,97.305,97.31,97.255,97.26,407
20170901|2017-06-22 11:30,22,97.255,97.29,97.245,97.245,300
20170901|2017-06-22 12:00,22,97.25,97.32,97.235,97.295,750
20170901|2017-06-22 12:30,22,97.295,97.35,97.29,97.325,469
20170901|2017-06-22 13:00,22,97.33,97.345,97.295,97.305,268
20170901|2017-06-22 13:30,22,97.3,97.31,97.28,97.3,196
20170901|2017-06-22 14:00,22,97.305,97.31,97.265,97.28,199
20170901|2017-06-22 14:30,22,97.285,97.285,97.23,97.25,335
20170901|2017-06-22 15:00,22,97.245,97.265,97.24,97.24,118
20170901|2017-06-22 15:30,22,97.23,97.27,97.23,97.27,165
20170901|2017-06-22 19:00,23,97.255,97.295,97.255,97.285,135
20170901|2017-06-22 19:30,23,97.28,97.28,97.255,97.26,42
20170901|2017-06-22 20:00,23,97.27,97.285,97.265,97.265,71
20170901|2017-06-22 20:30,23,97.265,97.275,97.195,97.2,165
20170901|2017-06-22 21:00,23,97.195,97.205,97.185,97.205,65
20170901|2017-06-22 21:30,23,97.205,97.225,97.2,97.2,40
20170901|2017-06-22 22:00,23,97.195,97.21,97.195,97.2,55
20170901|2017-06-22 22:30,23,97.2,97.205,97.165,97.175,57
20170901|2017-06-22 23:00,23,97.17,97.175,97.16,97.175,36
20170901|2017-06-22 23:30,23,97.175,97.175,97.16,97.17,40
20170901|2017-06-23 00:00,23,97.17,97.17,97.155,97.17,62
20170901|2017-06-23 00:30,23,97.165,97.17,97.12,97.145,167
20170901|2017-06-23 01:00,23,97.15,97.15,97.115,97.12,269
20170901|2017-06-23 01:30,23,97.115,97.115,97.05,97.07,835
20170901|2017-06-23 02:00,23,97.075,97.085,97.025,97.07,517
20170901|2017-06-23 02:30,23,97.075,97.105,97.04,97.06,304
20170901|2017-06-23 03:00,23,97.055,97.06,96.95,96.995,1422
20170901|2017-06-23 03:30,23,96.99,97.07,96.985,97.065,268
20170901|2017-06-23 04:00,23,97.065,97.12,97.065,97.12,217
20170901|2017-06-23 04:30,23,97.125,97.145,97.085,97.085,227
20170901|2017-06-23 05:00,23,97.085,97.1,97.04,97.1,195
20170901|2017-06-23 05:30,23,97.1,97.115,97.09,97.1,70
20170901|2017-06-23 06:00,23,97.105,97.115,97.09,97.105,257
20170901|2017-06-23 06:30,23,97.105,97.14,97.055,97.075,249
20170901|2017-06-23 07:00,23,97.08,97.1,97.05,97.05,456
20170901|2017-06-23 07:30,23,97.055,97.125,97.055,97.11,656
20170901|2017-06-23 08:00,23,97.11,97.115,97.075,97.08,742
20170901|2017-06-23 08:30,23,97.08,97.085,97,97,647
20170901|2017-06-23 09:00,23,96.985,97.045,96.945,96.955,954
20170901|2017-06-23 09:30,23,96.955,96.955,96.86,96.915,1838
20170901|2017-06-23 10:00,23,96.92,96.93,96.895,96.915,765
20170901|2017-06-23 10:30,23,96.92,96.95,96.91,96.95,404
20170901|2017-06-23 11:00,23,96.95,96.96,96.93,96.96,123
20170901|2017-06-23 11:30,23,96.955,96.985,96.94,96.96,206
20170901|2017-06-23 12:00,23,96.96,96.965,96.95,96.955,188
20170901|2017-06-23 12:30,23,96.955,96.96,96.94,96.94,214
20170901|2017-06-23 13:00,23,96.94,96.945,96.915,96.94,232
20170901|2017-06-23 13:30,23,96.94,96.95,96.92,96.945,315
20170901|2017-06-23 14:00,23,96.95,96.95,96.925,96.935,188
20170901|2017-06-23 14:30,23,96.94,96.955,96.94,96.945,121
20170901|2017-06-23 15:00,23,96.955,96.96,96.945,96.95,100
20170901|2017-06-23 15:30,23,96.955,97,96.955,97,94
20170901|2017-06-25 17:00,26,96.94,96.96,96.935,96.94,60
20170901|2017-06-25 17:30,26,96.945,96.955,96.945,96.955,12
20170901|2017-06-25 18:00,26,96.935,96.935,96.935,96.935,1
20170901|2017-06-25 18:30,26,96.93,96.94,96.91,96.91,27
20170901|2017-06-25 19:00,26,96.915,96.955,96.915,96.94,74
20170901|2017-06-25 19:30,26,96.94,96.945,96.925,96.94,80
20170901|2017-06-25 20:00,26,96.945,96.975,96.94,96.955,165
20170901|2017-06-25 20:30,26,96.955,96.98,96.95,96.975,77
20170901|2017-06-25 21:00,26,96.975,96.98,96.94,96.945,51
20170901|2017-06-25 21:30,26,96.945,96.96,96.935,96.945,52
20170901|2017-06-25 22:00,26,96.955,96.975,96.95,96.965,56
20170901|2017-06-25 22:30,26,96.965,96.965,96.935,96.95,63
20170901|2017-06-25 23:00,26,96.945,96.97,96.945,96.96,19
20170901|2017-06-25 23:30,26,96.96,96.98,96.96,96.98,18
20170901|2017-06-26 00:00,26,96.98,97,96.98,96.98,111
20170901|2017-06-26 00:30,26,96.985,96.99,96.965,96.97,55
20170901|2017-06-26 01:00,26,96.97,97.015,96.955,97,198
20170901|2017-06-26 01:30,26,97,97.02,96.965,96.985,109
20170901|2017-06-26 02:00,26,96.98,96.99,96.9,96.915,209
20170901|2017-06-26 02:30,26,96.915,96.935,96.89,96.925,100
20170901|2017-06-26 03:00,26,96.93,97.055,96.92,97.035,914
20170901|2017-06-26 03:30,26,97.045,97.09,97.03,97.06,735
20170901|2017-06-26 04:00,26,97.065,97.105,97.06,97.08,278
20170901|2017-06-26 04:30,26,97.075,97.145,97.075,97.135,393
20170901|2017-06-26 05:00,26,97.14,97.145,97.05,97.095,337
20170901|2017-06-26 05:30,26,97.085,97.11,97.065,97.09,122
20170901|2017-06-26 06:00,26,97.095,97.15,97.085,97.12,220
20170901|2017-06-26 06:30,26,97.125,97.125,97.06,97.085,201
20170901|2017-06-26 07:00,26,97.085,97.085,97.03,97.04,455
20170901|2017-06-26 07:30,26,97.035,97.035,96.81,96.865,2040
20170901|2017-06-26 08:00,26,96.87,96.88,96.83,96.875,777
20170901|2017-06-26 08:30,26,96.875,96.915,96.835,96.915,713
20170901|2017-06-26 09:00,26,96.92,96.925,96.865,96.91,716
20170901|2017-06-26 09:30,26,96.91,96.93,96.82,96.915,1204
20170901|2017-06-26 10:00,26,96.915,96.94,96.905,96.925,709
20170901|2017-06-26 10:30,26,96.93,97,96.905,96.96,769
20170901|2017-06-26 11:00,26,96.96,97.065,96.955,97.06,517
20170901|2017-06-26 11:30,26,97.065,97.07,97.035,97.055,334
20170901|2017-06-26 12:00,26,97.05,97.06,97.02,97.02,291
20170901|2017-06-26 12:30,26,97.02,97.05,97.01,97.03,336
20170901|2017-06-26 13:00,26,97.025,97.145,97.01,97.145,651
20170901|2017-06-26 13:30,26,97.145,97.16,97.115,97.115,633
20170901|2017-06-26 14:00,26,97.11,97.145,97.11,97.135,157
20170901|2017-06-26 14:30,26,97.135,97.145,97.115,97.115,202
20170901|2017-06-26 15:00,26,97.12,97.125,97.105,97.105,72
20170901|2017-06-26 15:30,26,97.11,97.135,97.105,97.13,97
20170901|2017-06-26 19:00,27,97.12,97.145,97.11,97.11,186
20170901|2017-06-26 19:30,27,97.12,97.125,97.105,97.115,38
20170901|2017-06-26 20:00,27,97.11,97.125,97.11,97.12,249
20170901|2017-06-26 20:30,27,97.12,97.155,97.115,97.135,100
20170901|2017-06-26 21:00,27,97.135,97.15,97.1,97.1,80
20170901|2017-06-26 21:30,27,97.1,97.11,97.09,97.1,86
20170901|2017-06-26 22:00,27,97.1,97.1,97.06,97.07,65
20170901|2017-06-26 22:30,27,97.075,97.08,97.065,97.07,28
20170901|2017-06-26 23:00,27,97.075,97.09,97.075,97.085,18
20170901|2017-06-26 23:30,27,97.085,97.09,97.07,97.075,11
20170901|2017-06-27 00:00,27,97.065,97.065,97.045,97.045,32
20170901|2017-06-27 00:30,27,97.045,97.06,97.04,97.04,69
20170901|2017-06-27 01:00,27,97.04,97.05,96.955,97,372
20170901|2017-06-27 01:30,27,96.995,97.065,96.995,97.05,276
20170901|2017-06-27 02:00,27,97.045,97.06,97.03,97.045,78
20170901|2017-06-27 02:30,27,97.045,97.085,97.04,97.05,302
20170901|2017-06-27 03:00,27,97.045,97.045,96.69,96.715,5765
20170901|2017-06-27 03:30,27,96.715,96.73,96.625,96.67,1918
20170901|2017-06-27 04:00,27,96.665,96.7,96.6,96.65,1030
20170901|2017-06-27 04:30,27,96.65,96.66,96.575,96.645,310
20170901|2017-06-27 05:00,27,96.65,96.705,96.635,96.665,306
20170901|2017-06-27 05:30,27,96.67,96.675,96.585,96.6,535
20170901|2017-06-27 06:00,27,96.6,96.615,96.565,96.595,890
20170901|2017-06-27 06:30,27,96.595,96.605,96.545,96.585,524
20170901|2017-06-27 07:00,27,96.585,96.585,96.495,96.51,1017
20170901|2017-06-27 07:30,27,96.515,96.57,96.495,96.53,766
20170901|2017-06-27 08:00,27,96.53,96.53,96.42,96.435,1600
20170901|2017-06-27 08:30,27,96.445,96.49,96.33,96.46,2973
20170901|2017-06-27 09:00,27,96.46,96.545,96.445,96.52,790
20170901|2017-06-27 09:30,27,96.51,96.535,96.46,96.485,892
20170901|2017-06-27 10:00,27,96.485,96.505,96.39,96.435,1377
20170901|2017-06-27 10:30,27,96.43,96.46,96.23,96.26,2049
20170901|2017-06-27 11:00,27,96.265,96.36,96.21,96.34,1968
20170901|2017-06-27 11:30,27,96.345,96.385,96.335,96.35,621
20170901|2017-06-27 12:00,27,96.345,96.385,96.2,96.205,837
20170901|2017-06-27 12:30,27,96.215,96.265,96.185,96.21,1152
20170901|2017-06-27 13:00,27,96.21,96.215,96.13,96.17,1638
20170901|2017-06-27 13:30,27,96.175,96.2,96.085,96.1,890
20170901|2017-06-27 14:00,27,96.1,96.105,96.045,96.07,908
20170901|2017-06-27 14:30,27,96.075,96.095,96.05,96.06,686
20170901|2017-06-27 15:00,27,96.07,96.125,96.065,96.125,164
20170901|2017-06-27 15:30,27,96.13,96.185,96.125,96.18,149
20170901|2017-06-27 19:00,28,96.175,96.175,96.105,96.115,240
20170901|2017-06-27 19:30,28,96.115,96.15,96.115,96.14,265
20170901|2017-06-27 20:00,28,96.135,96.155,96.13,96.145,129
20170901|2017-06-27 20:30,28,96.14,96.15,96.025,96.04,502
20170901|2017-06-27 21:00,28,96.04,96.07,96.04,96.055,182
20170901|2017-06-27 21:30,28,96.06,96.065,96.03,96.05,134
20170901|2017-06-27 22:00,28,96.055,96.07,96.05,96.06,51
20170901|2017-06-27 22:30,28,96.06,96.075,96.045,96.065,37
20170901|2017-06-27 23:00,28,96.07,96.07,96.035,96.035,130
20170901|2017-06-27 23:30,28,96.035,96.085,96.03,96.08,75
20170901|2017-06-28 00:00,28,96.085,96.095,96.08,96.085,64
20170901|2017-06-28 00:30,28,96.07,96.075,95.97,96,783
20170901|2017-06-28 01:00,28,96,96.005,95.915,95.97,1316
20170901|2017-06-28 01:30,28,95.97,96.095,95.97,96.09,406
20170901|2017-06-28 02:00,28,96.095,96.1,95.97,95.975,606
20170901|2017-06-28 02:30,28,95.985,95.985,95.87,95.92,1162
20170901|2017-06-28 03:00,28,95.935,95.955,95.855,95.9,959
20170901|2017-06-28 03:30,28,95.895,95.985,95.88,95.985,419
20170901|2017-06-28 04:00,28,95.99,96.045,95.975,96.025,432
20170901|2017-06-28 04:30,28,96.02,96.035,95.995,96.015,228
20170901|2017-06-28 05:00,28,96.015,96.015,95.93,95.95,431
20170901|2017-06-28 05:30,28,95.955,96.005,95.955,95.98,175
20170901|2017-06-28 06:00,28,95.98,95.995,95.875,95.88,542
20170901|2017-06-28 06:30,28,95.88,95.945,95.875,95.885,403
20170901|2017-06-28 07:00,28,95.88,96.32,95.85,96.11,12492
20170901|2017-06-28 07:30,28,96.11,96.19,96.055,96.125,2372
20170901|2017-06-28 08:00,28,96.12,96.125,96.06,96.095,811
20170901|2017-06-28 08:30,28,96.095,96.105,95.825,95.835,3691
20170901|2017-06-28 09:00,28,95.835,95.835,95.69,95.77,3097
20170901|2017-06-28 09:30,28,95.76,95.83,95.67,95.825,1571
20170901|2017-06-28 10:00,28,95.825,95.905,95.815,95.895,1734
20170901|2017-06-28 10:30,28,95.895,95.915,95.815,95.825,579
20170901|2017-06-28 11:00,28,95.825,95.835,95.76,95.8,625
20170901|2017-06-28 11:30,28,95.8,95.805,95.735,95.76,509
20170901|2017-06-28 12:00,28,95.76,95.79,95.74,95.79,362
20170901|2017-06-28 12:30,28,95.785,95.79,95.73,95.775,185
20170901|2017-06-28 13:00,28,95.775,95.775,95.725,95.755,287
20170901|2017-06-28 13:30,28,95.75,95.765,95.73,95.735,292
20170901|2017-06-28 14:00,28,95.735,95.76,95.735,95.75,159
20170901|2017-06-28 14:30,28,95.755,95.755,95.705,95.725,273
20170901|2017-06-28 15:00,28,95.725,95.75,95.72,95.745,80
20170901|2017-06-28 15:30,28,95.75,95.78,95.745,95.75,181
20170901|2017-06-28 19:00,29,95.77,95.78,95.735,95.74,134
20170901|2017-06-28 19:30,29,95.74,95.745,95.695,95.705,155
20170901|2017-06-28 20:00,29,95.71,95.72,95.655,95.665,182
20170901|2017-06-28 20:30,29,95.66,95.665,95.57,95.59,725
20170901|2017-06-28 21:00,29,95.59,95.605,95.505,95.56,589
20170901|2017-06-28 21:30,29,95.56,95.605,95.56,95.605,234
20170901|2017-06-28 22:00,29,95.6,95.635,95.585,95.595,158
20170901|2017-06-28 22:30,29,95.595,95.62,95.595,95.605,52
20170901|2017-06-28 23:00,29,95.61,95.62,95.595,95.615,32
20170901|2017-06-28 23:30,29,95.615,95.67,95.615,95.62,139
20170901|2017-06-29 00:00,29,95.635,95.655,95.63,95.655,42
20170901|2017-06-29 00:30,29,95.655,95.655,95.575,95.58,84
20170901|2017-06-29 01:00,29,95.59,95.645,95.545,95.63,341
20170901|2017-06-29 01:30,29,95.63,95.635,95.535,95.6,301
20170901|2017-06-29 02:00,29,95.59,95.59,95.415,95.445,2197
20170901|2017-06-29 02:30,29,95.45,95.51,95.43,95.485,455
20170901|2017-06-29 03:00,29,95.49,95.565,95.445,95.49,661
20170901|2017-06-29 03:30,29,95.495,95.53,95.485,95.495,221
20170901|2017-06-29 04:00,29,95.49,95.55,95.475,95.54,274
20170901|2017-06-29 04:30,29,95.545,95.63,95.54,95.56,576
20170901|2017-06-29 05:00,29,95.555,95.61,95.54,95.575,323
20170901|2017-06-29 05:30,29,95.58,95.63,95.56,95.6,378
20170901|2017-06-29 06:00,29,95.6,95.705,95.58,95.685,501
20170901|2017-06-29 06:30,29,95.68,95.69,95.625,95.63,356
20170901|2017-06-29 07:00,29,95.625,95.64,95.56,95.625,936
20170901|2017-06-29 07:30,29,95.64,95.735,95.6,95.68,1864
20170901|2017-06-29 08:00,29,95.68,95.7,95.62,95.635,723
20170901|2017-06-29 08:30,29,95.635,95.66,95.53,95.625,1248
20170901|2017-06-29 09:00,29,95.625,95.625,95.48,95.51,1254
20170901|2017-06-29 09:30,29,95.51,95.545,95.43,95.46,754
20170901|2017-06-29 10:00,29,95.46,95.49,95.42,95.45,801
20170901|2017-06-29 10:30,29,95.45,95.475,95.415,95.475,689
20170901|2017-06-29 11:00,29,95.48,95.5,95.43,95.44,475
20170901|2017-06-29 11:30,29,95.435,95.45,95.37,95.39,832
20170901|2017-06-29 12:00,29,95.39,95.41,95.31,95.325,1420
20170901|2017-06-29 12:30,29,95.325,95.35,95.275,95.295,737
20170901|2017-06-29 13:00,29,95.295,95.35,95.27,95.34,378
20170901|2017-06-29 13:30,29,95.345,95.385,95.335,95.37,510
20170901|2017-06-29 14:00,29,95.365,95.375,95.33,95.34,252
20170901|2017-06-29 14:30,29,95.34,95.34,95.27,95.31,349
20170901|2017-06-29 15:00,29,95.31,95.34,95.285,95.285,79
20170901|2017-06-29 15:30,29,95.29,95.35,95.29,95.35,118
20170901|2017-06-29 19:00,30,95.31,95.34,95.275,95.335,315
20170901|2017-06-29 19:30,30,95.33,95.35,95.32,95.345,148
20170901|2017-06-29 20:00,30,95.35,95.35,95.285,95.32,295
20170901|2017-06-29 20:30,30,95.315,95.32,95.255,95.275,316
20170901|2017-06-29 21:00,30,95.27,95.27,95.225,95.26,457
20170901|2017-06-29 21:30,30,95.255,95.285,95.245,95.285,162
20170901|2017-06-29 22:00,30,95.28,95.28,95.25,95.25,120
20170901|2017-06-29 22:30,30,95.26,95.275,95.26,95.27,54
20170901|2017-06-29 23:00,30,95.265,95.285,95.255,95.255,34
20170901|2017-06-29 23:30,30,95.27,95.27,95.255,95.27,27
20170901|2017-06-30 00:00,30,95.275,95.3,95.275,95.295,58
20170901|2017-06-30 00:30,30,95.29,95.36,95.28,95.345,354
20170901|2017-06-30 01:00,30,95.345,95.395,95.31,95.33,318
20170901|2017-06-30 01:30,30,95.32,95.39,95.285,95.39,423
20170901|2017-06-30 02:00,30,95.385,95.45,95.33,95.44,654
20170901|2017-06-30 02:30,30,95.445,95.5,95.42,95.445,1059
20170901|2017-06-30 03:00,30,95.44,95.475,95.415,95.435,636
20170901|2017-06-30 03:30,30,95.44,95.53,95.44,95.475,746
20170901|2017-06-30 04:00,30,95.475,95.545,95.445,95.505,928
20170901|2017-06-30 04:30,30,95.505,95.535,95.455,95.465,330
20170901|2017-06-30 05:00,30,95.46,95.51,95.44,95.5,455
20170901|2017-06-30 05:30,30,95.495,95.535,95.48,95.5,341
20170901|2017-06-30 06:00,30,95.495,95.5,95.45,95.465,311
20170901|2017-06-30 06:30,30,95.46,95.49,95.45,95.485,177
20170901|2017-06-30 07:00,30,95.49,95.49,95.4,95.44,1022
20170901|2017-06-30 07:30,30,95.44,95.515,95.365,95.465,1537
20170901|2017-06-30 08:00,30,95.47,95.475,95.41,95.435,833
20170901|2017-06-30 08:30,30,95.44,95.46,95.39,95.405,1163
20170901|2017-06-30 09:00,30,95.405,95.41,95.355,95.4,1667
20170901|2017-06-30 09:30,30,95.395,95.565,95.395,95.515,1237
20170901|2017-06-30 10:00,30,95.505,95.515,95.445,95.5,614
20170901|2017-06-30 10:30,30,95.5,95.52,95.465,95.485,544
20170901|2017-06-30 11:00,30,95.485,95.515,95.455,95.5,528
20170901|2017-06-30 11:30,30,95.495,95.51,95.455,95.475,210
20170901|2017-06-30 12:00,30,95.475,95.49,95.44,95.475,540
20170901|2017-06-30 12:30,30,95.475,95.485,95.455,95.46,131
20170901|2017-06-30 13:00,30,95.455,95.49,95.43,95.435,210
20170901|2017-06-30 13:30,30,95.44,95.46,95.41,95.44,542
20170901|2017-06-30 14:00,30,95.445,95.455,95.41,95.415,291
20170901|2017-06-30 14:30,30,95.425,95.45,95.405,95.405,235
20170901|2017-06-30 15:00,30,95.415,95.415,95.39,95.395,91
20170901|2017-06-30 15:30,30,95.395,95.42,95.385,95.39,120
20170901|2017-07-02 17:00,3,95.405,95.41,95.385,95.39,41
20170901|2017-07-02 17:30,3,95.39,95.39,95.39,95.39,1
20170901|2017-07-02 18:00,3,95.41,95.41,95.405,95.405,3
20170901|2017-07-02 18:30,3,95.405,95.41,95.4,95.4,16
20170901|2017-07-02 19:00,3,95.395,95.43,95.385,95.415,248
20170901|2017-07-02 19:30,3,95.415,95.445,95.41,95.435,92
20170901|2017-07-02 20:00,3,95.435,95.455,95.425,95.435,168
20170901|2017-07-02 20:30,3,95.435,95.455,95.42,95.455,63
20170901|2017-07-02 21:00,3,95.45,95.48,95.44,95.47,137
20170901|2017-07-02 21:30,3,95.47,95.495,95.445,95.495,120
20170901|2017-07-02 22:00,3,95.485,95.525,95.465,95.525,221
20170901|2017-07-02 22:30,3,95.53,95.56,95.525,95.56,424
20170901|2017-07-02 23:00,3,95.56,95.56,95.54,95.54,251
20170901|2017-07-02 23:30,3,95.54,95.545,95.51,95.52,224
20170901|2017-07-03 00:00,3,95.525,95.54,95.51,95.52,63
20170901|2017-07-03 00:30,3,95.515,95.545,95.51,95.54,77
20170901|2017-07-03 01:00,3,95.545,95.585,95.525,95.535,483
20170901|2017-07-03 01:30,3,95.535,95.555,95.495,95.515,368
20170901|2017-07-03 02:00,3,95.51,95.585,95.51,95.58,588
20170901|2017-07-03 02:30,3,95.58,95.655,95.57,95.625,841
20170901|2017-07-03 03:00,3,95.63,95.735,95.63,95.705,1032
20170901|2017-07-03 03:30,3,95.7,95.765,95.695,95.755,620
20170901|2017-07-03 04:00,3,95.765,95.78,95.72,95.725,411
20170901|2017-07-03 04:30,3,95.73,95.795,95.72,95.79,380
20170901|2017-07-03 05:00,3,95.79,95.81,95.77,95.79,375
20170901|2017-07-03 05:30,3,95.795,95.83,95.775,95.805,341
20170901|2017-07-03 06:00,3,95.805,95.89,95.785,95.845,542
20170901|2017-07-03 06:30,3,95.845,95.87,95.81,95.86,298
20170901|2017-07-03 07:00,3,95.855,95.88,95.77,95.78,1149
20170901|2017-07-03 07:30,3,95.79,95.835,95.77,95.825,760
20170901|2017-07-03 08:00,3,95.82,95.9,95.82,95.885,897
20170901|2017-07-03 08:30,3,95.885,95.925,95.815,95.925,839
20170901|2017-07-03 09:00,3,95.925,95.935,95.83,95.89,1426
20170901|2017-07-03 09:30,3,95.895,95.92,95.87,95.895,910
20170901|2017-07-03 10:00,3,95.89,95.99,95.89,95.985,1547
20170901|2017-07-03 10:30,3,95.98,95.995,95.91,95.92,1354
20170901|2017-07-03 11:00,3,95.92,95.93,95.875,95.925,872
20170901|2017-07-03 11:30,3,95.925,95.985,95.92,95.965,804
20170901|2017-07-03 12:00,3,95.97,95.97,95.92,95.95,252
20170901|2017-07-03 12:30,3,95.955,95.97,95.92,95.97,173
20170901|2017-07-03 13:00,3,95.97,95.985,95.965,95.985,210
20170901|2017-07-03 13:30,3,95.985,95.99,95.97,95.99,85
20170901|2017-07-03 14:00,3,95.985,95.99,95.975,95.99,50
20170901|2017-07-03 14:30,3,95.975,95.98,95.95,95.95,36
20170901|2017-07-03 15:00,3,95.955,95.96,95.95,95.95,22
20170901|2017-07-03 15:30,3,95.94,95.96,95.94,95.95,23
20170901|2017-07-03 19:00,4,95.89,95.905,95.845,95.845,161
20170901|2017-07-03 19:30,4,95.855,95.885,95.835,95.85,57
20170901|2017-07-03 20:00,4,95.855,95.885,95.85,95.875,129
20170901|2017-07-03 20:30,4,95.875,95.915,95.86,95.905,275
20170901|2017-07-03 21:00,4,95.9,95.92,95.895,95.91,123
20170901|2017-07-03 21:30,4,95.91,95.925,95.9,95.915,68
20170901|2017-07-03 22:00,4,95.91,95.915,95.885,95.89,88
20170901|2017-07-03 22:30,4,95.89,95.89,95.845,95.855,355
20170901|2017-07-03 23:00,4,95.855,95.865,95.845,95.865,52
20170901|2017-07-03 23:30,4,95.87,95.885,95.84,95.85,112
20170901|2017-07-04 00:00,4,95.845,95.91,95.835,95.91,115
20170901|2017-07-04 00:30,4,95.915,96.06,95.915,95.99,844
20170901|2017-07-04 01:00,4,95.985,96.02,95.945,95.95,159
20170901|2017-07-04 01:30,4,95.94,95.955,95.815,95.815,616
20170901|2017-07-04 02:00,4,95.815,95.91,95.805,95.9,735
20170901|2017-07-04 02:30,4,95.9,95.935,95.885,95.92,521
20170901|2017-07-04 03:00,4,95.92,96.01,95.915,95.995,438
20170901|2017-07-04 03:30,4,95.99,96.035,95.98,95.995,172
20170901|2017-07-04 04:00,4,96,96.075,96,96.055,424
20170901|2017-07-04 04:30,4,96.055,96.075,96.03,96.03,143
20170901|2017-07-04 05:00,4,96.035,96.045,95.995,96.01,148
20170901|2017-07-04 05:30,4,96.01,96.025,95.99,95.99,79
20170901|2017-07-04 06:00,4,96,96.05,96,96.035,90
20170901|2017-07-04 06:30,4,96.045,96.05,95.995,96.005,156
20170901|2017-07-04 07:00,4,95.995,96.03,95.975,96.03,182
20170901|2017-07-04 07:30,4,96.025,96.07,96.025,96.045,205
20170901|2017-07-04 08:00,4,96.045,96.085,96.015,96.07,177
20170901|2017-07-04 08:30,4,96.07,96.07,96.01,96.015,152
20170901|2017-07-04 09:00,4,96.01,96.025,95.99,95.995,220
20170901|2017-07-04 09:30,4,95.99,96.02,95.935,95.95,209
20170901|2017-07-04 10:00,4,95.955,95.985,95.95,95.98,95
20170901|2017-07-04 10:30,4,95.98,96,95.975,96,109
20170901|2017-07-04 11:00,4,95.995,96.03,95.975,95.995,100
20170901|2017-07-04 11:30,4,95.98,96.005,95.98,95.98,36
20170901|2017-07-04 19:00,5,95.905,95.92,95.86,95.89,219
20170901|2017-07-04 19:30,5,95.895,95.935,95.89,95.91,72
20170901|2017-07-04 20:00,5,95.91,95.925,95.9,95.92,69
20170901|2017-07-04 20:30,5,95.925,95.925,95.835,95.835,246
20170901|2017-07-04 21:00,5,95.84,95.87,95.825,95.845,152
20170901|2017-07-04 21:30,5,95.845,95.87,95.84,95.87,107
20170901|2017-07-04 22:00,5,95.875,95.895,95.875,95.88,129
20170901|2017-07-04 22:30,5,95.885,95.92,95.885,95.91,167
20170901|2017-07-04 23:00,5,95.905,95.95,95.905,95.94,172
20170901|2017-07-04 23:30,5,95.94,95.945,95.925,95.945,138
20170901|2017-07-05 00:00,5,95.945,95.965,95.935,95.935,233
20170901|2017-07-05 00:30,5,95.94,95.985,95.935,95.965,370
20170901|2017-07-05 01:00,5,95.955,95.965,95.925,95.945,429
20170901|2017-07-05 01:30,5,95.935,95.965,95.88,95.925,279
20170901|2017-07-05 02:00,5,95.925,95.94,95.88,95.925,216
20170901|2017-07-05 02:30,5,95.935,95.99,95.925,95.94,276
20170901|2017-07-05 03:00,5,95.94,96.055,95.935,96.04,520
20170901|2017-07-05 03:30,5,96.04,96.105,96.02,96.095,804
20170901|2017-07-05 04:00,5,96.095,96.23,96.08,96.135,2148
20170901|2017-07-05 04:30,5,96.14,96.19,96.125,96.18,607
20170901|2017-07-05 05:00,5,96.18,96.255,96.16,96.195,685
20170901|2017-07-05 05:30,5,96.2,96.215,96.175,96.195,244
20170901|2017-07-05 06:00,5,96.195,96.21,96.09,96.11,385
20170901|2017-07-05 06:30,5,96.115,96.125,96.075,96.11,263
20170901|2017-07-05 07:00,5,96.11,96.215,96.095,96.205,929
20170901|2017-07-05 07:30,5,96.205,96.21,96.155,96.195,504
20170901|2017-07-05 08:00,5,96.195,96.21,96.15,96.205,268
20170901|2017-07-05 08:30,5,96.21,96.225,96.155,96.155,1054
20170901|2017-07-05 09:00,5,96.16,96.165,96.085,96.085,817
20170901|2017-07-05 09:30,5,96.085,96.135,96.075,96.13,505
20170901|2017-07-05 10:00,5,96.13,96.145,96.08,96.085,288
20170901|2017-07-05 10:30,5,96.09,96.09,96.03,96.075,865
20170901|2017-07-05 11:00,5,96.08,96.125,96.075,96.09,260
20170901|2017-07-05 11:30,5,96.095,96.11,96.06,96.07,274
20170901|2017-07-05 12:00,5,96.075,96.085,96.04,96.085,527
20170901|2017-07-05 12:30,5,96.085,96.09,96.055,96.07,361
20170901|2017-07-05 13:00,5,96.06,96.2,95.95,96.175,1881
20170901|2017-07-05 13:30,5,96.17,96.19,96.05,96.055,867
20170901|2017-07-05 14:00,5,96.06,96.08,95.975,95.99,292
20170901|2017-07-05 14:30,5,95.985,96.04,95.965,96.03,288
20170901|2017-07-05 15:00,5,96.03,96.035,96.01,96.01,81
20170901|2017-07-05 15:30,5,96.01,96.01,95.955,95.955,88
20170901|2017-07-05 19:00,6,96.005,96.095,96.005,96.07,167
20170901|2017-07-05 19:30,6,96.06,96.06,96.01,96.025,89
20170901|2017-07-05 20:00,6,96.005,96.035,96.005,96.025,74
20170901|2017-07-05 20:30,6,96.025,96.105,96.015,96.105,162
20170901|2017-07-05 21:00,6,96.095,96.11,96.04,96.05,251
20170901|2017-07-05 21:30,6,96.05,96.065,96.025,96.05,80
20170901|2017-07-05 22:00,6,96.05,96.05,96.025,96.025,34
20170901|2017-07-05 22:30,6,96.02,96.025,96,96.025,128
20170901|2017-07-05 23:00,6,96.025,96.04,96.02,96.035,34
20170901|2017-07-05 23:30,6,96.035,96.035,96.03,96.03,25
20170901|2017-07-06 00:00,6,96.035,96.05,96.015,96.05,64
20170901|2017-07-06 00:30,6,96.045,96.055,96.03,96.055,39
20170901|2017-07-06 01:00,6,96.045,96.075,96.03,96.075,193
20170901|2017-07-06 01:30,6,96.07,96.095,96.02,96.025,137
20170901|2017-07-06 02:00,6,96.015,96.02,95.945,95.995,419
20170901|2017-07-06 02:30,6,95.99,96.035,95.99,95.995,233
20170901|2017-07-06 03:00,6,95.99,96.01,95.97,95.97,154
20170901|2017-07-06 03:30,6,95.97,96.01,95.965,95.97,390
20170901|2017-07-06 04:00,6,95.975,96.005,95.895,95.925,818
20170901|2017-07-06 04:30,6,95.925,95.935,95.84,95.89,423
20170901|2017-07-06 05:00,6,95.895,95.915,95.855,95.875,590
20170901|2017-07-06 05:30,6,95.87,95.87,95.82,95.87,319
20170901|2017-07-06 06:00,6,95.865,95.88,95.83,95.87,217
20170901|2017-07-06 06:30,6,95.87,95.905,95.765,95.775,795
20170901|2017-07-06 07:00,6,95.775,95.825,95.695,95.75,1258
20170901|2017-07-06 07:30,6,95.735,95.785,95.71,95.725,649
20170901|2017-07-06 08:00,6,95.73,95.775,95.73,95.75,262
20170901|2017-07-06 08:30,6,95.75,95.775,95.665,95.695,725
20170901|2017-07-06 09:00,6,95.695,95.73,95.68,95.725,683
20170901|2017-07-06 09:30,6,95.72,95.75,95.66,95.675,1048
20170901|2017-07-06 10:00,6,95.67,95.72,95.645,95.67,565
20170901|2017-07-06 10:30,6,95.665,95.705,95.66,95.67,457
20170901|2017-07-06 11:00,6,95.655,95.66,95.625,95.635,540
20170901|2017-07-06 11:30,6,95.635,95.645,95.585,95.585,424
20170901|2017-07-06 12:00,6,95.59,95.615,95.58,95.585,341
20170901|2017-07-06 12:30,6,95.59,95.6,95.565,95.58,371
20170901|2017-07-06 13:00,6,95.575,95.595,95.57,95.57,169
20170901|2017-07-06 13:30,6,95.565,95.58,95.56,95.575,285
20170901|2017-07-06 14:00,6,95.58,95.615,95.575,95.59,235
20170901|2017-07-06 14:30,6,95.585,95.605,95.565,95.595,175
20170901|2017-07-06 15:00,6,95.595,95.595,95.575,95.585,181
20170901|2017-07-06 15:30,6,95.58,95.58,95.57,95.57,53
20170901|2017-07-06 19:00,7,95.585,95.65,95.585,95.635,173
20170901|2017-07-06 19:30,7,95.64,95.645,95.615,95.625,112
20170901|2017-07-06 20:00,7,95.63,95.655,95.595,95.64,253
20170901|2017-07-06 20:30,7,95.635,95.72,95.615,95.71,241
20170901|2017-07-06 21:00,7,95.71,95.74,95.705,95.735,327
20170901|2017-07-06 21:30,7,95.735,95.745,95.71,95.71,500
20170901|2017-07-06 22:00,7,95.705,95.71,95.69,95.71,380
20170901|2017-07-06 22:30,7,95.715,95.72,95.7,95.7,82
20170901|2017-07-06 23:00,7,95.705,95.705,95.66,95.665,140
20170901|2017-07-06 23:30,7,95.665,95.71,95.66,95.705,96
20170901|2017-07-07 00:00,7,95.7,95.72,95.685,95.715,105
20170901|2017-07-07 00:30,7,95.715,95.77,95.71,95.755,572
20170901|2017-07-07 01:00,7,95.75,95.76,95.7,95.71,436
20170901|2017-07-07 01:30,7,95.71,95.74,95.69,95.72,265
20170901|2017-07-07 02:00,7,95.73,95.73,95.645,95.69,309
20170901|2017-07-07 02:30,7,95.695,95.71,95.665,95.69,194
20170901|2017-07-07 03:00,7,95.69,95.73,95.665,95.7,141
20170901|2017-07-07 03:30,7,95.705,95.77,95.705,95.705,316
20170901|2017-07-07 04:00,7,95.705,95.735,95.69,95.73,202
20170901|2017-07-07 04:30,7,95.725,95.75,95.7,95.75,165
20170901|2017-07-07 05:00,7,95.745,95.77,95.735,95.745,369
20170901|2017-07-07 05:30,7,95.745,95.795,95.74,95.78,285
20170901|2017-07-07 06:00,7,95.77,95.79,95.74,95.74,239
20170901|2017-07-07 06:30,7,95.73,95.79,95.72,95.79,258
20170901|2017-07-07 07:00,7,95.785,95.805,95.745,95.765,368
20170901|2017-07-07 07:30,7,95.77,95.925,95.525,95.805,4703
20170901|2017-07-07 08:00,7,95.8,95.915,95.78,95.8,2052
20170901|2017-07-07 08:30,7,95.795,95.845,95.79,95.81,674
20170901|2017-07-07 09:00,7,95.805,95.925,95.79,95.92,1310
20170901|2017-07-07 09:30,7,95.92,95.93,95.855,95.86,1137
20170901|2017-07-07 10:00,7,95.86,95.895,95.85,95.89,1061
20170901|2017-07-07 10:30,7,95.885,95.885,95.835,95.835,302
20170901|2017-07-07 11:00,7,95.835,95.835,95.795,95.805,461
20170901|2017-07-07 11:30,7,95.805,95.82,95.755,95.755,744
20170901|2017-07-07 12:00,7,95.755,95.795,95.735,95.765,596
20170901|2017-07-07 12:30,7,95.755,95.805,95.75,95.785,143
20170901|2017-07-07 13:00,7,95.785,95.805,95.775,95.78,142
20170901|2017-07-07 13:30,7,95.78,95.8,95.77,95.79,254
20170901|2017-07-07 14:00,7,95.79,95.795,95.75,95.755,90
20170901|2017-07-07 14:30,7,95.75,95.775,95.75,95.76,152
20170901|2017-07-07 15:00,7,95.765,95.79,95.765,95.77,40
20170901|2017-07-07 15:30,7,95.77,95.805,95.77,95.77,77
20170901|2017-07-09 17:00,10,95.795,95.815,95.785,95.805,15
20170901|2017-07-09 17:30,10,95.805,95.805,95.805,95.805,1
20170901|2017-07-09 18:00,10,95.8,95.8,95.79,95.79,13
20170901|2017-07-09 18:30,10,95.795,95.795,95.785,95.785,6
20170901|2017-07-09 19:00,10,95.78,95.815,95.77,95.8,89
20170901|2017-07-09 19:30,10,95.8,95.815,95.775,95.815,71
20170901|2017-07-09 20:00,10,95.815,95.82,95.79,95.79,39
20170901|2017-07-09 20:30,10,95.785,95.795,95.77,95.77,93
20170901|2017-07-09 21:00,10,95.775,95.775,95.765,95.77,37
20170901|2017-07-09 21:30,10,95.77,95.785,95.77,95.78,124
20170901|2017-07-09 22:00,10,95.77,95.79,95.77,95.78,20
20170901|2017-07-09 22:30,10,95.775,95.805,95.775,95.79,26
20170901|2017-07-09 23:00,10,95.795,95.8,95.785,95.8,15
20170901|2017-07-09 23:30,10,95.805,95.82,95.8,95.8,50
20170901|2017-07-10 00:00,10,95.79,95.795,95.785,95.795,16
20170901|2017-07-10 00:30,10,95.79,95.8,95.755,95.76,365
20170901|2017-07-10 01:00,10,95.75,95.785,95.75,95.78,1615
20170901|2017-07-10 01:30,10,95.775,95.8,95.76,95.795,2933
20170901|2017-07-10 02:00,10,95.79,95.79,95.745,95.78,181
20170901|2017-07-10 02:30,10,95.775,95.815,95.69,95.705,3378
20170901|2017-07-10 03:00,10,95.695,95.765,95.695,95.75,514
20170901|2017-07-10 03:30,10,95.745,95.855,95.74,95.84,2018
20170901|2017-07-10 04:00,10,95.835,95.895,95.83,95.89,433
20170901|2017-07-10 04:30,10,95.885,95.945,95.88,95.93,303
20170901|2017-07-10 05:00,10,95.925,95.94,95.895,95.9,150
20170901|2017-07-10 05:30,10,95.9,95.9,95.875,95.89,119
20170901|2017-07-10 06:00,10,95.895,95.925,95.875,95.905,170
20170901|2017-07-10 06:30,10,95.9,95.93,95.88,95.905,354
20170901|2017-07-10 07:00,10,95.895,95.94,95.89,95.91,563
20170901|2017-07-10 07:30,10,95.91,95.91,95.865,95.885,420
20170901|2017-07-10 08:00,10,95.88,95.915,95.865,95.905,493
20170901|2017-07-10 08:30,10,95.905,95.92,95.87,95.885,654
20170901|2017-07-10 09:00,10,95.89,95.92,95.87,95.89,384
20170901|2017-07-10 09:30,10,95.89,95.915,95.87,95.89,1136
20170901|2017-07-10 10:00,10,95.895,95.905,95.84,95.86,943
20170901|2017-07-10 10:30,10,95.86,95.865,95.82,95.835,273
20170901|2017-07-10 11:00,10,95.83,95.83,95.79,95.825,479
20170901|2017-07-10 11:30,10,95.83,95.845,95.825,95.835,105
20170901|2017-07-10 12:00,10,95.84,95.84,95.76,95.765,309
20170901|2017-07-10 12:30,10,95.77,95.77,95.75,95.765,145
20170901|2017-07-10 13:00,10,95.76,95.77,95.755,95.755,282
20170901|2017-07-10 13:30,10,95.76,95.785,95.755,95.78,299
20170901|2017-07-10 14:00,10,95.78,95.8,95.775,95.8,75
20170901|2017-07-10 14:30,10,95.8,95.81,95.795,95.805,140
20170901|2017-07-10 15:00,10,95.8,95.81,95.8,95.81,34
20170901|2017-07-10 15:30,10,95.805,95.825,95.8,95.825,31
20170901|2017-07-10 19:00,11,95.83,95.86,95.815,95.855,100
20170901|2017-07-10 19:30,11,95.845,95.87,95.84,95.865,114
20170901|2017-07-10 20:00,11,95.86,95.865,95.84,95.85,66
20170901|2017-07-10 20:30,11,95.85,95.86,95.84,95.86,71
20170901|2017-07-10 21:00,11,95.855,95.86,95.835,95.84,60
20170901|2017-07-10 21:30,11,95.84,95.875,95.84,95.865,72
20170901|2017-07-10 22:00,11,95.87,95.875,95.86,95.865,37
20170901|2017-07-10 22:30,11,95.865,95.865,95.855,95.86,45
20170901|2017-07-10 23:00,11,95.855,95.875,95.855,95.875,29
20170901|2017-07-10 23:30,11,95.885,95.92,95.875,95.91,168
20170901|2017-07-11 00:00,11,95.915,95.945,95.915,95.935,145
20170901|2017-07-11 00:30,11,95.94,95.96,95.925,95.925,321
20170901|2017-07-11 01:00,11,95.945,95.95,95.895,95.9,294
20170901|2017-07-11 01:30,11,95.915,95.935,95.89,95.895,108
20170901|2017-07-11 02:00,11,95.89,95.925,95.88,95.895,293
20170901|2017-07-11 02:30,11,95.89,95.915,95.845,95.895,295
20170901|2017-07-11 03:00,11,95.895,95.9,95.835,95.87,176
20170901|2017-07-11 03:30,11,95.87,95.87,95.84,95.85,132
20170901|2017-07-11 04:00,11,95.855,95.89,95.855,95.88,44
20170901|2017-07-11 04:30,11,95.875,95.89,95.85,95.89,85
20170901|2017-07-11 05:00,11,95.88,95.91,95.87,95.91,63
20170901|2017-07-11 05:30,11,95.905,95.91,95.87,95.87,78
20170901|2017-07-11 06:00,11,95.88,95.88,95.85,95.87,105
20170901|2017-07-11 06:30,11,95.86,95.875,95.85,95.87,73
20170901|2017-07-11 07:00,11,95.88,95.88,95.765,95.79,399
20170901|2017-07-11 07:30,11,95.78,95.87,95.78,95.87,304
20170901|2017-07-11 08:00,11,95.875,95.94,95.86,95.89,337
20170901|2017-07-11 08:30,11,95.885,95.89,95.825,95.84,292
20170901|2017-07-11 09:00,11,95.84,95.92,95.83,95.88,540
20170901|2017-07-11 09:30,11,95.88,95.885,95.78,95.825,1016
20170901|2017-07-11 10:00,11,95.825,95.86,95.72,95.735,1322
20170901|2017-07-11 10:30,11,95.725,95.75,95.705,95.735,684
20170901|2017-07-11 11:00,11,95.735,95.74,95.675,95.7,656
20170901|2017-07-11 11:30,11,95.705,95.71,95.575,95.645,1673
20170901|2017-07-11 12:00,11,95.645,95.645,95.6,95.615,187
20170901|2017-07-11 12:30,11,95.61,95.61,95.425,95.495,2476
20170901|2017-07-11 13:00,11,95.49,95.49,95.425,95.425,444
20170901|2017-07-11 13:30,11,95.43,95.445,95.405,95.425,921
20170901|2017-07-11 14:00,11,95.43,95.49,95.43,95.485,210
20170901|2017-07-11 14:30,11,95.49,95.53,95.49,95.51,1354
20170901|2017-07-11 15:00,11,95.51,95.535,95.51,95.52,211
20170901|2017-07-11 15:30,11,95.52,95.52,95.47,95.47,314
20170901|2017-07-11 19:00,12,95.42,95.44,95.39,95.435,267
20170901|2017-07-11 19:30,12,95.435,95.435,95.39,95.395,173
20170901|2017-07-11 20:00,12,95.4,95.43,95.37,95.41,254
20170901|2017-07-11 20:30,12,95.415,95.445,95.4,95.435,114
20170901|2017-07-11 21:00,12,95.44,95.44,95.35,95.355,171
20170901|2017-07-11 21:30,12,95.35,95.405,95.35,95.355,144
20170901|2017-07-11 22:00,12,95.36,95.41,95.36,95.39,109
20170901|2017-07-11 22:30,12,95.39,95.395,95.345,95.345,72
20170901|2017-07-11 23:00,12,95.355,95.385,95.355,95.365,101
20170901|2017-07-11 23:30,12,95.37,95.37,95.31,95.325,157
20170901|2017-07-12 00:00,12,95.33,95.34,95.295,95.34,152
20170901|2017-07-12 00:30,12,95.34,95.425,95.335,95.425,270
20170901|2017-07-12 01:00,12,95.405,95.465,95.39,95.445,558
20170901|2017-07-12 01:30,12,95.455,95.53,95.45,95.505,297
20170901|2017-07-12 02:00,12,95.51,95.535,95.48,95.48,246
20170901|2017-07-12 02:30,12,95.49,95.565,95.49,95.555,199
20170901|2017-07-12 03:00,12,95.555,95.58,95.495,95.51,240
20170901|2017-07-12 03:30,12,95.505,95.505,95.445,95.49,378
20170901|2017-07-12 04:00,12,95.49,95.515,95.475,95.505,197
20170901|2017-07-12 04:30,12,95.5,95.545,95.465,95.5,263
20170901|2017-07-12 05:00,12,95.495,95.495,95.47,95.49,133
20170901|2017-07-12 05:30,12,95.5,95.535,95.475,95.515,125
20170901|2017-07-12 06:00,12,95.51,95.51,95.46,95.495,219
20170901|2017-07-12 06:30,12,95.485,95.525,95.48,95.5,155
20170901|2017-07-12 07:00,12,95.505,95.55,95.5,95.545,298
20170901|2017-07-12 07:30,12,95.545,95.68,95.275,95.34,4166
20170901|2017-07-12 08:00,12,95.335,95.675,95.325,95.585,2820
20170901|2017-07-12 08:30,12,95.58,95.725,95.58,95.675,1866
20170901|2017-07-12 09:00,12,95.675,95.745,95.595,95.68,1698
20170901|2017-07-12 09:30,12,95.685,95.71,95.545,95.55,851
20170901|2017-07-12 10:00,12,95.545,95.57,95.495,95.555,857
20170901|2017-07-12 10:30,12,95.555,95.59,95.54,95.56,385
20170901|2017-07-12 11:00,12,95.57,95.57,95.49,95.54,332
20170901|2017-07-12 11:30,12,95.54,95.55,95.46,95.47,466
20170901|2017-07-12 12:00,12,95.47,95.535,95.45,95.47,378
20170901|2017-07-12 12:30,12,95.47,95.51,95.455,95.485,448
20170901|2017-07-12 13:00,12,95.48,95.505,95.43,95.49,352
20170901|2017-07-12 13:30,12,95.49,95.53,95.49,95.515,407
20170901|2017-07-12 14:00,12,95.515,95.545,95.49,95.49,136
20170901|2017-07-12 14:30,12,95.49,95.505,95.48,95.495,136
20170901|2017-07-12 15:00,12,95.495,95.525,95.495,95.52,127
20170901|2017-07-12 15:30,12,95.52,95.565,95.515,95.565,90
20170901|2017-07-12 19:00,13,95.53,95.565,95.49,95.49,126
20170901|2017-07-12 19:30,13,95.49,95.515,95.445,95.455,131
20170901|2017-07-12 20:00,13,95.45,95.45,95.405,95.44,176
20170901|2017-07-12 20:30,13,95.435,95.455,95.435,95.435,120
20170901|2017-07-12 21:00,13,95.43,95.435,95.415,95.43,98
20170901|2017-07-12 21:30,13,95.43,95.44,95.385,95.385,80
20170901|2017-07-12 22:00,13,95.395,95.395,95.37,95.395,89
20170901|2017-07-12 22:30,13,95.395,95.405,95.38,95.395,65
20170901|2017-07-12 23:00,13,95.395,95.41,95.395,95.405,62
20170901|2017-07-12 23:30,13,95.405,95.41,95.395,95.395,27
20170901|2017-07-13 00:00,13,95.395,95.4,95.36,95.36,86
20170901|2017-07-13 00:30,13,95.365,95.37,95.325,95.34,244
20170901|2017-07-13 01:00,13,95.34,95.345,95.28,95.3,599
20170901|2017-07-13 01:30,13,95.305,95.335,95.245,95.31,421
20170901|2017-07-13 02:00,13,95.31,95.36,95.275,95.36,330
20170901|2017-07-13 02:30,13,95.35,95.48,95.32,95.44,673
20170901|2017-07-13 03:00,13,95.44,95.5,95.43,95.47,439
20170901|2017-07-13 03:30,13,95.465,95.565,95.455,95.52,318
20170901|2017-07-13 04:00,13,95.525,95.555,95.49,95.5,382
20170901|2017-07-13 04:30,13,95.5,95.605,95.485,95.555,711
20170901|2017-07-13 05:00,13,95.55,95.55,95.5,95.535,123
20170901|2017-07-13 05:30,13,95.53,95.645,95.53,95.59,769
20170901|2017-07-13 06:00,13,95.585,95.695,95.525,95.58,4233
20170901|2017-07-13 06:30,13,95.58,95.58,95.485,95.505,469
20170901|2017-07-13 07:00,13,95.5,95.52,95.45,95.495,536
20170901|2017-07-13 07:30,13,95.485,95.55,95.455,95.48,742
20170901|2017-07-13 08:00,13,95.485,95.53,95.48,95.51,263
20170901|2017-07-13 08:30,13,95.505,95.595,95.495,95.595,850
20170901|2017-07-13 09:00,13,95.595,95.66,95.565,95.59,1017
20170901|2017-07-13 09:30,13,95.585,95.595,95.515,95.57,851
20170901|2017-07-13 10:00,13,95.56,95.64,95.53,95.635,605
20170901|2017-07-13 10:30,13,95.63,95.675,95.615,95.67,555
20170901|2017-07-13 11:00,13,95.67,95.67,95.63,95.665,344
20170901|2017-07-13 11:30,13,95.66,95.67,95.62,95.63,508
20170901|2017-07-13 12:00,13,95.625,95.64,95.575,95.575,423
20170901|2017-07-13 12:30,13,95.58,95.585,95.555,95.57,189
20170901|2017-07-13 13:00,13,95.575,95.575,95.535,95.54,222
20170901|2017-07-13 13:30,13,95.535,95.545,95.5,95.515,299
20170901|2017-07-13 14:00,13,95.515,95.53,95.505,95.51,65
20170901|2017-07-13 14:30,13,95.51,95.525,95.495,95.495,217
20170901|2017-07-13 15:00,13,95.5,95.55,95.495,95.545,82
20170901|2017-07-13 15:30,13,95.545,95.58,95.545,95.57,82
20170901|2017-07-13 19:00,14,95.55,95.61,95.545,95.59,104
20170901|2017-07-13 19:30,14,95.585,95.595,95.555,95.565,76
20170901|2017-07-13 20:00,14,95.58,95.615,95.55,95.555,156
20170901|2017-07-13 20:30,14,95.56,95.565,95.555,95.565,26
20170901|2017-07-13 21:00,14,95.57,95.57,95.535,95.545,96
20170901|2017-07-13 21:30,14,95.55,95.55,95.525,95.525,112
20170901|2017-07-13 22:00,14,95.525,95.53,95.515,95.525,47
20170901|2017-07-13 22:30,14,95.525,95.53,95.51,95.51,57
20170901|2017-07-13 23:00,14,95.51,95.545,95.505,95.53,52
20170901|2017-07-13 23:30,14,95.53,95.56,95.525,95.56,24
20170901|2017-07-14 00:00,14,95.555,95.555,95.535,95.54,34
20170901|2017-07-14 00:30,14,95.535,95.535,95.49,95.49,106
20170901|2017-07-14 01:00,14,95.495,95.515,95.44,95.445,180
20170901|2017-07-14 01:30,14,95.45,95.475,95.445,95.455,214
20170901|2017-07-14 02:00,14,95.46,95.49,95.4,95.46,1073
20170901|2017-07-14 02:30,14,95.465,95.475,95.435,95.455,123
20170901|2017-07-14 03:00,14,95.47,95.525,95.455,95.51,153
20170901|2017-07-14 03:30,14,95.51,95.51,95.46,95.495,129
20170901|2017-07-14 04:00,14,95.49,95.49,95.445,95.45,668
20170901|2017-07-14 04:30,14,95.455,95.47,95.44,95.46,166
20170901|2017-07-14 05:00,14,95.46,95.47,95.445,95.445,146
20170901|2017-07-14 05:30,14,95.44,95.47,95.44,95.455,92
20170901|2017-07-14 06:00,14,95.455,95.455,95.42,95.42,189
20170901|2017-07-14 06:30,14,95.42,95.43,95.395,95.4,162
20170901|2017-07-14 07:00,14,95.4,95.43,95.39,95.395,311
20170901|2017-07-14 07:30,14,95.39,95.39,95.005,95.035,5409
20170901|2017-07-14 08:00,14,95.035,95.095,95.03,95.04,1445
20170901|2017-07-14 08:30,14,95.04,95.17,95,95,3106
20170901|2017-07-14 09:00,14,95,95.07,94.96,95.06,1543
20170901|2017-07-14 09:30,14,95.055,95.145,95.05,95.065,1050
20170901|2017-07-14 10:00,14,95.07,95.07,94.975,94.98,1230
20170901|2017-07-14 10:30,14,94.985,95.05,94.975,95.04,708
20170901|2017-07-14 11:00,14,95.035,95.045,95.005,95.04,433
20170901|2017-07-14 11:30,14,95.04,95.06,94.98,94.985,280
20170901|2017-07-14 12:00,14,94.98,95.005,94.95,94.95,377
20170901|2017-07-14 12:30,14,94.945,94.96,94.915,94.925,596
20170901|2017-07-14 13:00,14,94.93,94.945,94.905,94.925,253
20170901|2017-07-14 13:30,14,94.925,94.955,94.915,94.93,1328
20170901|2017-07-14 14:00,14,94.925,94.935,94.91,94.915,399
20170901|2017-07-14 14:30,14,94.915,94.925,94.885,94.885,461
20170901|2017-07-14 15:00,14,94.885,94.91,94.88,94.88,82
20170901|2017-07-14 15:30,14,94.875,94.92,94.87,94.905,99
20170901|2017-07-16 17:00,17,94.885,94.925,94.855,94.925,115
20170901|2017-07-16 17:30,17,94.92,94.92,94.89,94.9,27
20170901|2017-07-16 18:00,17,94.895,94.895,94.86,94.875,61
20170901|2017-07-16 18:30,17,94.865,94.88,94.845,94.85,36
20170901|2017-07-16 19:00,17,94.855,94.89,94.85,94.89,217
20170901|2017-07-16 19:30,17,94.89,94.93,94.89,94.93,136
20170901|2017-07-16 20:00,17,94.925,94.945,94.915,94.93,215
20170901|2017-07-16 20:30,17,94.925,94.97,94.92,94.965,296
20170901|2017-07-16 21:00,17,94.965,94.965,94.94,94.945,150
20170901|2017-07-16 21:30,17,94.945,95,94.945,94.975,169
20170901|2017-07-16 22:00,17,94.97,94.97,94.94,94.945,134
20170901|2017-07-16 22:30,17,94.95,94.975,94.95,94.955,58
20170901|2017-07-16 23:00,17,94.955,94.975,94.955,94.975,38
20170901|2017-07-16 23:30,17,94.98,94.98,94.965,94.965,35
20170901|2017-07-17 00:00,17,94.97,95.005,94.97,94.995,81
20170901|2017-07-17 00:30,17,94.985,94.99,94.96,94.97,84
20170901|2017-07-17 01:00,17,94.98,95.07,94.975,95.065,400
20170901|2017-07-17 01:30,17,95.06,95.065,95.01,95.01,213
20170901|2017-07-17 02:00,17,95.01,95.075,94.975,95.065,339
20170901|2017-07-17 02:30,17,95.06,95.12,95.055,95.085,280
20170901|2017-07-17 03:00,17,95.09,95.095,95.04,95.04,138
20170901|2017-07-17 03:30,17,95.05,95.07,95.03,95.045,410
20170901|2017-07-17 04:00,17,95.05,95.065,95.03,95.05,195
20170901|2017-07-17 04:30,17,95.055,95.06,94.975,94.975,295
20170901|2017-07-17 05:00,17,94.98,95,94.95,94.955,190
20170901|2017-07-17 05:30,17,94.955,94.99,94.94,94.975,150
20170901|2017-07-17 06:00,17,94.975,94.975,94.935,94.955,182
20170901|2017-07-17 06:30,17,94.95,94.965,94.9,94.95,259
20170901|2017-07-17 07:00,17,94.94,94.955,94.92,94.935,403
20170901|2017-07-17 07:30,17,94.925,94.94,94.9,94.92,334
20170901|2017-07-17 08:00,17,94.92,94.955,94.915,94.94,267
20170901|2017-07-17 08:30,17,94.94,94.945,94.895,94.9,765
20170901|2017-07-17 09:00,17,94.9,94.915,94.845,94.86,1493
20170901|2017-07-17 09:30,17,94.86,94.985,94.8,94.94,1659
20170901|2017-07-17 10:00,17,94.94,94.98,94.91,94.97,437
20170901|2017-07-17 10:30,17,94.97,95.005,94.965,94.965,407
20170901|2017-07-17 11:00,17,94.975,94.975,94.935,94.955,176
20170901|2017-07-17 11:30,17,94.96,94.965,94.935,94.955,398
20170901|2017-07-17 12:00,17,94.955,94.955,94.92,94.92,111
20170901|2017-07-17 12:30,17,94.925,94.93,94.9,94.915,193
20170901|2017-07-17 13:00,17,94.915,94.935,94.9,94.93,124
20170901|2017-07-17 13:30,17,94.925,94.925,94.9,94.9,124
20170901|2017-07-17 14:00,17,94.905,94.935,94.905,94.92,120
20170901|2017-07-17 14:30,17,94.92,94.925,94.875,94.89,235
20170901|2017-07-17 15:00,17,94.885,94.905,94.885,94.905,43
20170901|2017-07-17 15:30,17,94.9,94.92,94.9,94.9,53
20170901|2017-07-17 19:00,18,94.95,94.97,94.915,94.915,132
20170901|2017-07-17 19:30,18,94.92,94.92,94.85,94.86,292
20170901|2017-07-17 20:00,18,94.855,94.855,94.59,94.625,7903
20170901|2017-07-17 20:30,18,94.615,94.63,94.56,94.575,1381
20170901|2017-07-17 21:00,18,94.57,94.575,94.53,94.545,735
20170901|2017-07-17 21:30,18,94.545,94.585,94.51,94.56,424
20170901|2017-07-17 22:00,18,94.56,94.57,94.515,94.52,185
20170901|2017-07-17 22:30,18,94.52,94.57,94.52,94.56,113
20170901|2017-07-17 23:00,18,94.56,94.585,94.555,94.555,160
20170901|2017-07-17 23:30,18,94.565,94.58,94.55,94.55,286
20170901|2017-07-18 00:00,18,94.55,94.6,94.54,94.555,316
20170901|2017-07-18 00:30,18,94.55,94.595,94.5,94.585,301
20170901|2017-07-18 01:00,18,94.58,94.59,94.525,94.575,881
20170901|2017-07-18 01:30,18,94.57,94.62,94.525,94.55,788
20170901|2017-07-18 02:00,18,94.55,94.635,94.55,94.615,679
20170901|2017-07-18 02:30,18,94.61,94.645,94.53,94.545,524
20170901|2017-07-18 03:00,18,94.54,94.65,94.535,94.625,430
20170901|2017-07-18 03:30,18,94.625,94.66,94.61,94.63,609
20170901|2017-07-18 04:00,18,94.635,94.66,94.52,94.535,895
20170901|2017-07-18 04:30,18,94.54,94.54,94.425,94.46,999
20170901|2017-07-18 05:00,18,94.455,94.49,94.42,94.44,334
20170901|2017-07-18 05:30,18,94.44,94.45,94.4,94.435,401
20170901|2017-07-18 06:00,18,94.435,94.51,94.425,94.51,1077
20170901|2017-07-18 06:30,18,94.52,94.525,94.425,94.48,264
20170901|2017-07-18 07:00,18,94.48,94.49,94.405,94.465,577
20170901|2017-07-18 07:30,18,94.47,94.51,94.335,94.435,1949
20170901|2017-07-18 08:00,18,94.425,94.445,94.315,94.325,1002
20170901|2017-07-18 08:30,18,94.33,94.335,94.285,94.305,1365
20170901|2017-07-18 09:00,18,94.295,94.35,94.275,94.345,2014
20170901|2017-07-18 09:30,18,94.35,94.36,94.29,94.3,1132
20170901|2017-07-18 10:00,18,94.3,94.37,94.285,94.35,685
20170901|2017-07-18 10:30,18,94.345,94.365,94.33,94.345,331
20170901|2017-07-18 11:00,18,94.345,94.39,94.3,94.385,1033
20170901|2017-07-18 11:30,18,94.385,94.44,94.38,94.41,547
20170901|2017-07-18 12:00,18,94.405,94.465,94.39,94.45,891
20170901|2017-07-18 12:30,18,94.45,94.46,94.4,94.4,514
20170901|2017-07-18 13:00,18,94.395,94.42,94.38,94.395,200
20170901|2017-07-18 13:30,18,94.385,94.43,94.385,94.395,268
20170901|2017-07-18 14:00,18,94.395,94.45,94.385,94.43,401
20170901|2017-07-18 14:30,18,94.44,94.46,94.42,94.42,240
20170901|2017-07-18 15:00,18,94.425,94.445,94.415,94.44,48
20170901|2017-07-18 15:30,18,94.445,94.46,94.425,94.425,143
20170901|2017-07-18 19:00,19,94.475,94.49,94.465,94.47,197
20170901|2017-07-18 19:30,19,94.47,94.505,94.445,94.505,149
20170901|2017-07-18 20:00,19,94.505,94.535,94.505,94.515,129
20170901|2017-07-18 20:30,19,94.52,94.54,94.515,94.525,73
20170901|2017-07-18 21:00,19,94.535,94.535,94.51,94.52,45
20170901|2017-07-18 21:30,19,94.53,94.545,94.52,94.545,46
20170901|2017-07-18 22:00,19,94.54,94.56,94.54,94.56,160
20170901|2017-07-18 22:30,19,94.56,94.56,94.535,94.535,49
20170901|2017-07-18 23:00,19,94.535,94.545,94.53,94.545,10
20170901|2017-07-18 23:30,19,94.54,94.55,94.53,94.545,158
20170901|2017-07-19 00:00,19,94.545,94.57,94.545,94.56,126
20170901|2017-07-19 00:30,19,94.565,94.59,94.56,94.575,361
20170901|2017-07-19 01:00,19,94.58,94.585,94.475,94.55,338
20170901|2017-07-19 01:30,19,94.555,94.595,94.535,94.59,344
20170901|2017-07-19 02:00,19,94.595,94.605,94.515,94.57,366
20170901|2017-07-19 02:30,19,94.57,94.665,94.555,94.66,693
20170901|2017-07-19 03:00,19,94.66,94.69,94.62,94.62,573
20170901|2017-07-19 03:30,19,94.62,94.625,94.595,94.6,241
20170901|2017-07-19 04:00,19,94.6,94.6,94.54,94.545,275
20170901|2017-07-19 04:30,19,94.545,94.59,94.53,94.575,169
20170901|2017-07-19 05:00,19,94.58,94.58,94.52,94.52,104
20170901|2017-07-19 05:30,19,94.52,94.59,94.51,94.575,248
20170901|2017-07-19 06:00,19,94.575,94.605,94.56,94.595,116
20170901|2017-07-19 06:30,19,94.59,94.62,94.555,94.555,208
20170901|2017-07-19 07:00,19,94.555,94.555,94.485,94.505,358
20170901|2017-07-19 07:30,19,94.505,94.545,94.455,94.53,749
20170901|2017-07-19 08:00,19,94.53,94.545,94.47,94.475,650
20170901|2017-07-19 08:30,19,94.47,94.535,94.445,94.535,1243
20170901|2017-07-19 09:00,19,94.535,94.625,94.51,94.62,811
20170901|2017-07-19 09:30,19,94.6,94.63,94.56,94.56,404
20170901|2017-07-19 10:00,19,94.56,94.56,94.49,94.535,631
20170901|2017-07-19 10:30,19,94.55,94.6,94.54,94.57,438
20170901|2017-07-19 11:00,19,94.58,94.595,94.55,94.565,292
20170901|2017-07-19 11:30,19,94.57,94.585,94.55,94.555,197
20170901|2017-07-19 12:00,19,94.56,94.575,94.545,94.555,121
20170901|2017-07-19 12:30,19,94.56,94.595,94.555,94.595,144
20170901|2017-07-19 13:00,19,94.595,94.615,94.58,94.59,162
20170901|2017-07-19 13:30,19,94.59,94.605,94.58,94.585,125
20170901|2017-07-19 14:00,19,94.585,94.615,94.585,94.61,109
20170901|2017-07-19 14:30,19,94.605,94.615,94.6,94.605,71
20170901|2017-07-19 15:00,19,94.605,94.625,94.6,94.615,63
20170901|2017-07-19 15:30,19,94.61,94.655,94.61,94.655,111
20170901|2017-07-19 19:00,20,94.56,94.585,94.56,94.575,239
20170901|2017-07-19 19:30,20,94.575,94.59,94.565,94.59,110
20170901|2017-07-19 20:00,20,94.59,94.605,94.57,94.6,253
20170901|2017-07-19 20:30,20,94.605,94.66,94.575,94.645,477
20170901|2017-07-19 21:00,20,94.635,94.66,94.59,94.66,343
20170901|2017-07-19 21:30,20,94.655,94.675,94.62,94.62,101
20170901|2017-07-19 22:00,20,94.62,94.665,94.595,94.665,210
20170901|2017-07-19 22:30,20,94.665,94.745,94.65,94.735,290
20170901|2017-07-19 23:00,20,94.73,94.73,94.7,94.72,87
20170901|2017-07-19 23:30,20,94.72,94.72,94.7,94.7,47
20170901|2017-07-20 00:00,20,94.695,94.715,94.69,94.705,61
20170901|2017-07-20 00:30,20,94.7,94.745,94.695,94.7,180
20170901|2017-07-20 01:00,20,94.705,94.715,94.665,94.685,435
20170901|2017-07-20 01:30,20,94.685,94.685,94.615,94.635,221
20170901|2017-07-20 02:00,20,94.64,94.765,94.64,94.75,572
20170901|2017-07-20 02:30,20,94.75,94.805,94.745,94.8,546
20170901|2017-07-20 03:00,20,94.805,94.855,94.79,94.82,653
20170901|2017-07-20 03:30,20,94.825,94.825,94.775,94.79,421
20170901|2017-07-20 04:00,20,94.79,94.85,94.78,94.83,142
20170901|2017-07-20 04:30,20,94.825,94.86,94.825,94.85,168
20170901|2017-07-20 05:00,20,94.84,94.855,94.83,94.83,163
20170901|2017-07-20 05:30,20,94.835,94.86,94.8,94.84,412
20170901|2017-07-20 06:00,20,94.835,94.88,94.795,94.875,574
20170901|2017-07-20 06:30,20,94.875,94.97,94.86,94.94,2006
20170901|2017-07-20 07:00,20,94.93,94.98,94.89,94.9,844
20170901|2017-07-20 07:30,20,94.905,94.91,94.49,94.515,14682
20170901|2017-07-20 08:00,20,94.505,94.61,94.465,94.5,2396
20170901|2017-07-20 08:30,20,94.495,94.51,94.415,94.49,1141
20170901|2017-07-20 09:00,20,94.485,94.485,94.25,94.275,3209
20170901|2017-07-20 09:30,20,94.27,94.27,93.89,94.025,8345
20170901|2017-07-20 10:00,20,94.02,94.065,93.945,93.95,1734
20170901|2017-07-20 10:30,20,93.955,94.06,93.95,94.045,616
20170901|2017-07-20 11:00,20,94.05,94.06,94.01,94.035,598
20170901|2017-07-20 11:30,20,94.035,94.09,94.035,94.04,578
20170901|2017-07-20 12:00,20,94.035,94.125,94.025,94.03,2271
20170901|2017-07-20 12:30,20,94.035,94.08,94.01,94.075,314
20170901|2017-07-20 13:00,20,94.075,94.105,94.07,94.09,508
20170901|2017-07-20 13:30,20,94.09,94.155,94.085,94.11,1025
20170901|2017-07-20 14:00,20,94.115,94.12,94.075,94.1,336
20170901|2017-07-20 14:30,20,94.095,94.14,94.085,94.085,224
20170901|2017-07-20 15:00,20,94.1,94.12,94.065,94.065,75
20170901|2017-07-20 15:30,20,94.07,94.075,94.05,94.05,99
20170901|2017-07-20 19:00,21,94.115,94.15,94.09,94.145,283
20170901|2017-07-20 19:30,21,94.15,94.17,94.125,94.125,140
20170901|2017-07-20 20:00,21,94.12,94.15,94.1,94.105,179
20170901|2017-07-20 20:30,21,94.11,94.14,94.105,94.115,93
20170901|2017-07-20 21:00,21,94.11,94.11,94.05,94.07,108
20170901|2017-07-20 21:30,21,94.065,94.135,94.06,94.13,148
20170901|2017-07-20 22:00,21,94.13,94.145,94.115,94.14,137
20170901|2017-07-20 22:30,21,94.135,94.14,94.105,94.11,40
20170901|2017-07-20 23:00,21,94.115,94.13,94.105,94.13,29
20170901|2017-07-20 23:30,21,94.13,94.14,94.105,94.105,28
20170901|2017-07-21 00:00,21,94.105,94.11,94.075,94.08,71
20170901|2017-07-21 00:30,21,94.08,94.09,94.03,94.035,96
20170901|2017-07-21 01:00,21,94.035,94.045,93.93,93.94,785
20170901|2017-07-21 01:30,21,93.945,93.995,93.83,93.89,1518
20170901|2017-07-21 02:00,21,93.895,94,93.83,93.995,885
20170901|2017-07-21 02:30,21,93.985,94.03,93.975,94.02,307
20170901|2017-07-21 03:00,21,94.015,94.045,93.965,94.02,344
20170901|2017-07-21 03:30,21,94.015,94.015,93.97,93.975,119
20170901|2017-07-21 04:00,21,93.97,93.98,93.92,93.98,273
20170901|2017-07-21 04:30,21,93.975,94.01,93.95,93.95,243
20170901|2017-07-21 05:00,21,93.95,93.975,93.905,93.91,189
20170901|2017-07-21 05:30,21,93.915,93.99,93.91,93.96,257
20170901|2017-07-21 06:00,21,93.96,93.98,93.93,93.96,171
20170901|2017-07-21 06:30,21,93.96,93.995,93.96,93.995,242
20170901|2017-07-21 07:00,21,93.995,94.03,93.96,94.015,453
20170901|2017-07-21 07:30,21,94.015,94.02,93.895,93.945,647
20170901|2017-07-21 08:00,21,93.945,93.975,93.925,93.925,357
20170901|2017-07-21 08:30,21,93.925,93.975,93.885,93.92,677
20170901|2017-07-21 09:00,21,93.925,93.935,93.855,93.875,504
20170901|2017-07-21 09:30,21,93.87,93.87,93.765,93.83,1101
20170901|2017-07-21 10:00,21,93.835,93.9,93.82,93.9,744
20170901|2017-07-21 10:30,21,93.9,93.915,93.865,93.865,212
20170901|2017-07-21 11:00,21,93.87,93.875,93.825,93.835,516
20170901|2017-07-21 11:30,21,93.83,93.845,93.765,93.79,924
20170901|2017-07-21 12:00,21,93.79,93.79,93.68,93.72,877
20170901|2017-07-21 12:30,21,93.72,93.76,93.71,93.72,514
20170901|2017-07-21 13:00,21,93.72,93.74,93.675,93.69,258
20170901|2017-07-21 13:30,21,93.69,93.7,93.67,93.675,305
20170901|2017-07-21 14:00,21,93.675,93.735,93.675,93.735,299
20170901|2017-07-21 14:30,21,93.735,93.765,93.725,93.74,238
20170901|2017-07-21 15:00,21,93.745,93.785,93.745,93.775,129
20170901|2017-07-21 15:30,21,93.77,93.785,93.75,93.765,102
20170901|2017-07-23 17:00,24,93.785,93.795,93.75,93.75,40
20170901|2017-07-23 17:30,24,93.75,93.75,93.75,93.75,6
20170901|2017-07-23 18:00,24,93.72,93.75,93.72,93.725,17
20170901|2017-07-23 18:30,24,93.7,93.7,93.66,93.66,60
20170901|2017-07-23 19:00,24,93.67,93.72,93.65,93.715,445
20170901|2017-07-23 19:30,24,93.715,93.735,93.695,93.725,156
20170901|2017-07-23 20:00,24,93.725,93.775,93.725,93.735,164
20170901|2017-07-23 20:30,24,93.735,93.745,93.71,93.735,94
20170901|2017-07-23 21:00,24,93.73,93.75,93.73,93.75,42
20170901|2017-07-23 21:30,24,93.75,93.755,93.73,93.75,129
20170901|2017-07-23 22:00,24,93.745,93.755,93.71,93.715,116
20170901|2017-07-23 22:30,24,93.715,93.72,93.69,93.715,52
20170901|2017-07-23 23:00,24,93.715,93.73,93.7,93.7,40
20170901|2017-07-23 23:30,24,93.705,93.73,93.705,93.725,50
20170901|2017-07-24 00:00,24,93.73,93.75,93.705,93.74,63
20170901|2017-07-24 00:30,24,93.74,93.74,93.705,93.73,62
20170901|2017-07-24 01:00,24,93.735,93.85,93.72,93.825,807
20170901|2017-07-24 01:30,24,93.82,93.885,93.785,93.865,493
20170901|2017-07-24 02:00,24,93.865,93.88,93.74,93.795,784
20170901|2017-07-24 02:30,24,93.795,93.9,93.785,93.85,528
20170901|2017-07-24 03:00,24,93.855,93.855,93.785,93.825,334
20170901|2017-07-24 03:30,24,93.82,93.85,93.755,93.76,268
20170901|2017-07-24 04:00,24,93.755,93.76,93.72,93.75,268
20170901|2017-07-24 04:30,24,93.75,93.75,93.71,93.725,354
20170901|2017-07-24 05:00,24,93.725,93.775,93.71,93.77,413
20170901|2017-07-24 05:30,24,93.765,93.785,93.73,93.77,250
20170901|2017-07-24 06:00,24,93.77,93.815,93.755,93.81,260
20170901|2017-07-24 06:30,24,93.815,93.815,93.77,93.8,152
20170901|2017-07-24 07:00,24,93.805,93.82,93.74,93.77,326
20170901|2017-07-24 07:30,24,93.765,93.765,93.71,93.73,328
20170901|2017-07-24 08:00,24,93.735,93.825,93.735,93.82,431
20170901|2017-07-24 08:30,24,93.82,93.865,93.805,93.825,727
20170901|2017-07-24 09:00,24,93.82,93.85,93.785,93.85,510
20170901|2017-07-24 09:30,24,93.84,93.86,93.75,93.805,431
20170901|2017-07-24 10:00,24,93.795,93.85,93.78,93.81,501
20170901|2017-07-24 10:30,24,93.8,93.865,93.795,93.825,339
20170901|2017-07-24 11:00,24,93.825,93.945,93.82,93.88,906
20170901|2017-07-24 11:30,24,93.88,93.88,93.84,93.86,186
20170901|2017-07-24 12:00,24,93.86,93.91,93.835,93.895,344
20170901|2017-07-24 12:30,24,93.895,93.895,93.83,93.83,309
20170901|2017-07-24 13:00,24,93.825,93.835,93.805,93.82,385
20170901|2017-07-24 13:30,24,93.815,93.84,93.79,93.795,367
20170901|2017-07-24 14:00,24,93.79,93.805,93.775,93.785,526
20170901|2017-07-24 14:30,24,93.79,93.805,93.775,93.805,167
20170901|2017-07-24 15:00,24,93.805,93.825,93.805,93.815,92
20170901|2017-07-24 15:30,24,93.81,93.825,93.795,93.795,58
20170901|2017-07-24 19:00,25,93.85,93.91,93.845,93.9,246
20170901|2017-07-24 19:30,25,93.9,93.9,93.865,93.875,149
20170901|2017-07-24 20:00,25,93.88,93.89,93.85,93.875,52
20170901|2017-07-24 20:30,25,93.885,93.885,93.83,93.845,163
20170901|2017-07-24 21:00,25,93.84,93.865,93.755,93.765,156
20170901|2017-07-24 21:30,25,93.77,93.78,93.725,93.76,147
20170901|2017-07-24 22:00,25,93.76,93.77,93.75,93.75,52
20170901|2017-07-24 22:30,25,93.755,93.76,93.74,93.74,75
20170901|2017-07-24 23:00,25,93.74,93.74,93.685,93.71,152
20170901|2017-07-24 23:30,25,93.71,93.73,93.695,93.71,94
20170901|2017-07-25 00:00,25,93.705,93.75,93.695,93.745,91
20170901|2017-07-25 00:30,25,93.74,93.77,93.695,93.695,119
20170901|2017-07-25 01:00,25,93.695,93.715,93.645,93.69,628
20170901|2017-07-25 01:30,25,93.685,93.705,93.635,93.7,333
20170901|2017-07-25 02:00,25,93.695,93.81,93.695,93.795,756
20170901|2017-07-25 02:30,25,93.79,93.83,93.775,93.795,405
20170901|2017-07-25 03:00,25,93.795,93.795,93.71,93.755,694
20170901|2017-07-25 03:30,25,93.755,93.815,93.755,93.78,379
20170901|2017-07-25 04:00,25,93.775,93.825,93.765,93.795,235
20170901|2017-07-25 04:30,25,93.8,93.825,93.78,93.82,122
20170901|2017-07-25 05:00,25,93.82,93.835,93.795,93.81,169
20170901|2017-07-25 05:30,25,93.805,93.84,93.8,93.8,262
20170901|2017-07-25 06:00,25,93.805,93.805,93.745,93.77,195
20170901|2017-07-25 06:30,25,93.765,93.78,93.7,93.705,261
20170901|2017-07-25 07:00,25,93.7,93.7,93.505,93.57,2370
20170901|2017-07-25 07:30,25,93.565,93.61,93.53,93.6,939
20170901|2017-07-25 08:00,25,93.595,93.655,93.46,93.645,2195
20170901|2017-07-25 08:30,25,93.645,93.645,93.515,93.56,1086
20170901|2017-07-25 09:00,25,93.56,93.65,93.555,93.63,1343
20170901|2017-07-25 09:30,25,93.64,93.815,93.63,93.795,2198
20170901|2017-07-25 10:00,25,93.795,93.84,93.735,93.815,1789
20170901|2017-07-25 10:30,25,93.815,93.87,93.815,93.82,817
20170901|2017-07-25 11:00,25,93.815,93.86,93.795,93.84,866
20170901|2017-07-25 11:30,25,93.835,93.85,93.805,93.835,328
20170901|2017-07-25 12:00,25,93.835,93.84,93.805,93.83,306
20170901|2017-07-25 12:30,25,93.83,93.845,93.795,93.805,355
20170901|2017-07-25 13:00,25,93.805,93.92,93.795,93.92,705
20170901|2017-07-25 13:30,25,93.915,93.915,93.87,93.89,623
20170901|2017-07-25 14:00,25,93.89,93.91,93.86,93.9,276
20170901|2017-07-25 14:30,25,93.895,93.935,93.895,93.915,415
20170901|2017-07-25 15:00,25,93.915,93.935,93.9,93.935,319
20170901|2017-07-25 15:30,25,93.935,93.96,93.915,93.945,174
20170901|2017-07-25 19:00,26,93.955,93.995,93.95,93.97,281
20170901|2017-07-25 19:30,26,93.97,93.985,93.965,93.965,156
20170901|2017-07-25 20:00,26,93.96,93.98,93.95,93.965,119
20170901|2017-07-25 20:30,26,93.965,93.985,93.915,93.92,250
20170901|2017-07-25 21:00,26,93.915,93.925,93.9,93.9,61
20170901|2017-07-25 21:30,26,93.905,93.91,93.885,93.895,87
20170901|2017-07-25 22:00,26,93.895,93.92,93.885,93.92,111
20170901|2017-07-25 22:30,26,93.92,93.96,93.92,93.94,60
20170901|2017-07-25 23:00,26,93.945,93.945,93.92,93.925,38
20170901|2017-07-25 23:30,26,93.93,93.98,93.905,93.98,76
20170901|2017-07-26 00:00,26,93.975,93.985,93.965,93.98,66
20170901|2017-07-26 00:30,26,93.98,94.015,93.975,93.975,200
20170901|2017-07-26 01:00,26,93.975,94.005,93.935,94.005,277
20170901|2017-07-26 01:30,26,94.005,94.085,93.965,93.975,982
20170901|2017-07-26 02:00,26,93.975,94.035,93.975,93.985,286
20170901|2017-07-26 02:30,26,93.975,94.035,93.93,94.01,356
20170901|2017-07-26 03:00,26,94.015,94.045,93.99,94.02,625
20170901|2017-07-26 03:30,26,94.03,94.115,94.025,94.055,796
20170901|2017-07-26 04:00,26,94.055,94.09,94.04,94.04,219
20170901|2017-07-26 04:30,26,94.045,94.07,94.02,94.02,289
20170901|2017-07-26 05:00,26,94.025,94.025,93.895,93.915,588
20170901|2017-07-26 05:30,26,93.915,93.94,93.875,93.935,464
20170901|2017-07-26 06:00,26,93.94,93.955,93.9,93.905,249
20170901|2017-07-26 06:30,26,93.91,93.935,93.88,93.935,276
20170901|2017-07-26 07:00,26,93.935,93.975,93.905,93.925,508
20170901|2017-07-26 07:30,26,93.93,93.955,93.915,93.955,329
20170901|2017-07-26 08:00,26,93.95,94,93.875,93.96,604
20170901|2017-07-26 08:30,26,93.95,94.015,93.94,94.005,597
20170901|2017-07-26 09:00,26,94.005,94.06,94,94.03,697
20170901|2017-07-26 09:30,26,94.05,94.05,93.975,94.025,886
20170901|2017-07-26 10:00,26,94.025,94.055,93.965,93.99,583
20170901|2017-07-26 10:30,26,93.985,94.05,93.98,94.025,430
20170901|2017-07-26 11:00,26,94.01,94.04,93.985,94.025,556
20170901|2017-07-26 11:30,26,94.02,94.07,94.015,94.055,815
20170901|2017-07-26 12:00,26,94.055,94.055,93.995,94.015,428
20170901|2017-07-26 12:30,26,94.01,94.015,93.875,93.905,1094
20170901|2017-07-26 13:00,26,93.93,94.045,93.495,93.545,6409
20170901|2017-07-26 13:30,26,93.54,93.63,93.485,93.5,2183
20170901|2017-07-26 14:00,26,93.495,93.495,93.22,93.31,4806
20170901|2017-07-26 14:30,26,93.31,93.38,93.305,93.37,1459
20170901|2017-07-26 15:00,26,93.37,93.38,93.325,93.365,190
20170901|2017-07-26 15:30,26,93.365,93.37,93.26,93.26,286
20170901|2017-07-26 19:00,27,93.325,93.34,93.25,93.305,499
20170901|2017-07-26 19:30,27,93.31,93.33,93.275,93.305,296
20170901|2017-07-26 20:00,27,93.3,93.365,93.3,93.32,209
20170901|2017-07-26 20:30,27,93.335,93.335,93.21,93.235,409
20170901|2017-07-26 21:00,27,93.23,93.25,93.2,93.24,405
20170901|2017-07-26 21:30,27,93.235,93.235,93.18,93.18,565
20170901|2017-07-26 22:00,27,93.185,93.205,93.17,93.2,187
20170901|2017-07-26 22:30,27,93.195,93.195,93,93.115,1855
20170901|2017-07-26 23:00,27,93.115,93.13,93.085,93.095,218
20170901|2017-07-26 23:30,27,93.1,93.195,93.09,93.17,428
20170901|2017-07-27 00:00,27,93.175,93.205,93.15,93.19,369
20170901|2017-07-27 00:30,27,93.18,93.255,93.175,93.25,609
20170901|2017-07-27 01:00,27,93.24,93.315,93.185,93.245,1277
20170901|2017-07-27 01:30,27,93.245,93.315,93.245,93.3,538
20170901|2017-07-27 02:00,27,93.3,93.41,93.275,93.39,997
20170901|2017-07-27 02:30,27,93.39,93.405,93.33,93.355,579
20170901|2017-07-27 03:00,27,93.365,93.44,93.35,93.385,1834
20170901|2017-07-27 03:30,27,93.385,93.39,93.325,93.335,702
20170901|2017-07-27 04:00,27,93.325,93.375,93.3,93.365,553
20170901|2017-07-27 04:30,27,93.365,93.42,93.34,93.4,428
20170901|2017-07-27 05:00,27,93.41,93.47,93.395,93.405,688
20170901|2017-07-27 05:30,27,93.41,93.475,93.41,93.46,444
20170901|2017-07-27 06:00,27,93.46,93.485,93.43,93.485,1049
20170901|2017-07-27 06:30,27,93.485,93.59,93.465,93.565,886
20170901|2017-07-27 07:00,27,93.56,93.595,93.525,93.525,624
20170901|2017-07-27 07:30,27,93.53,93.605,93.495,93.555,1515
20170901|2017-07-27 08:00,27,93.55,93.61,93.54,93.585,1057
20170901|2017-07-27 08:30,27,93.58,93.605,93.52,93.52,766
20170901|2017-07-27 09:00,27,93.52,93.675,93.505,93.675,1336
20170901|2017-07-27 09:30,27,93.68,93.825,93.65,93.805,2219
20170901|2017-07-27 10:00,27,93.81,93.825,93.735,93.825,1071
20170901|2017-07-27 10:30,27,93.83,93.92,93.83,93.905,919
20170901|2017-07-27 11:00,27,93.9,93.95,93.855,93.915,948
20170901|2017-07-27 11:30,27,93.92,93.92,93.795,93.82,1653
20170901|2017-07-27 12:00,27,93.815,93.845,93.755,93.765,450
20170901|2017-07-27 12:30,27,93.76,93.81,93.69,93.735,1440
20170901|2017-07-27 13:00,27,93.735,93.795,93.68,93.68,987
20170901|2017-07-27 13:30,27,93.69,93.73,93.655,93.71,1661
20170901|2017-07-27 14:00,27,93.715,93.785,93.71,93.78,349
20170901|2017-07-27 14:30,27,93.77,93.79,93.74,93.775,155
20170901|2017-07-27 15:00,27,93.775,93.8,93.76,93.77,92
20170901|2017-07-27 15:30,27,93.775,93.795,93.745,93.745,133
20170901|2017-07-27 19:00,28,93.675,93.69,93.645,93.665,236
20170901|2017-07-27 19:30,28,93.67,93.785,93.665,93.76,356
20170901|2017-07-27 20:00,28,93.765,93.795,93.71,93.77,329
20170901|2017-07-27 20:30,28,93.765,93.765,93.725,93.725,237
20170901|2017-07-27 21:00,28,93.725,93.745,93.715,93.72,92
20170901|2017-07-27 21:30,28,93.72,93.735,93.68,93.68,118
20170901|2017-07-27 22:00,28,93.675,93.735,93.67,93.725,113
20170901|2017-07-27 22:30,28,93.72,93.74,93.72,93.74,90
20170901|2017-07-27 23:00,28,93.74,93.75,93.705,93.715,70
20170901|2017-07-27 23:30,28,93.72,93.74,93.715,93.735,83
20170901|2017-07-28 00:00,28,93.73,93.73,93.675,93.69,136
20170901|2017-07-28 00:30,28,93.69,93.69,93.645,93.66,191
20170901|2017-07-28 01:00,28,93.67,93.67,93.59,93.665,490
20170901|2017-07-28 01:30,28,93.665,93.7,93.625,93.65,379
20170901|2017-07-28 02:00,28,93.64,93.655,93.53,93.645,1573
20170901|2017-07-28 02:30,28,93.645,93.645,93.595,93.615,456
20170901|2017-07-28 03:00,28,93.62,93.63,93.555,93.62,940
20170901|2017-07-28 03:30,28,93.615,93.64,93.595,93.6,347
20170901|2017-07-28 04:00,28,93.6,93.6,93.54,93.58,466
20170901|2017-07-28 04:30,28,93.58,93.6,93.535,93.545,241
20170901|2017-07-28 05:00,28,93.55,93.59,93.52,93.59,411
20170901|2017-07-28 05:30,28,93.59,93.615,93.585,93.585,366
20170901|2017-07-28 06:00,28,93.59,93.6,93.535,93.56,302
20170901|2017-07-28 06:30,28,93.56,93.585,93.5,93.53,321
20170901|2017-07-28 07:00,28,93.535,93.535,93.425,93.47,576
20170901|2017-07-28 07:30,28,93.455,93.48,93.23,93.475,3046
20170901|2017-07-28 08:00,28,93.47,93.5,93.39,93.42,889
20170901|2017-07-28 08:30,28,93.425,93.455,93.385,93.395,1129
20170901|2017-07-28 09:00,28,93.395,93.415,93.285,93.31,1694
20170901|2017-07-28 09:30,28,93.305,93.325,93.205,93.245,2000
20170901|2017-07-28 10:00,28,93.235,93.27,93.13,93.19,2225
20170901|2017-07-28 10:30,28,93.195,93.23,93.145,93.195,923
20170901|2017-07-28 11:00,28,93.2,93.25,93.19,93.23,595
20170901|2017-07-28 11:30,28,93.23,93.285,93.215,93.27,788
20170901|2017-07-28 12:00,28,93.265,93.265,93.21,93.24,288
20170901|2017-07-28 12:30,28,93.245,93.255,93.225,93.24,304
20170901|2017-07-28 13:00,28,93.24,93.265,93.185,93.19,239
20170901|2017-07-28 13:30,28,93.185,93.215,93.105,93.105,534
20170901|2017-07-28 14:00,28,93.11,93.175,93.1,93.17,285
20170901|2017-07-28 14:30,28,93.17,93.17,93.125,93.135,149
20170901|2017-07-28 15:00,28,93.13,93.18,93.125,93.155,102
20170901|2017-07-28 15:30,28,93.155,93.21,93.145,93.21,45
20170901|2017-07-30 17:00,31,93.17,93.235,93.155,93.18,65
20170901|2017-07-30 17:30,31,93.19,93.2,93.115,93.125,72
20170901|2017-07-30 18:00,31,93.125,93.18,93.12,93.175,22
20170901|2017-07-30 18:30,31,93.195,93.21,93.165,93.2,28
20170901|2017-07-30 19:00,31,93.205,93.29,93.2,93.265,465
20170901|2017-07-30 19:30,31,93.26,93.27,93.185,93.225,541
20170901|2017-07-30 20:00,31,93.225,93.26,93.205,93.225,208
20170901|2017-07-30 20:30,31,93.22,93.255,93.21,93.25,106
20170901|2017-07-30 21:00,31,93.245,93.245,93.22,93.245,74
20170901|2017-07-30 21:30,31,93.24,93.27,93.235,93.27,117
20170901|2017-07-30 22:00,31,93.275,93.31,93.27,93.295,168
20170901|2017-07-30 22:30,31,93.3,93.315,93.275,93.315,133
20170901|2017-07-30 23:00,31,93.31,93.315,93.295,93.295,136
20170901|2017-07-30 23:30,31,93.295,93.3,93.27,93.275,96
20170901|2017-07-31 00:00,31,93.275,93.275,93.25,93.265,43
20170901|2017-07-31 00:30,31,93.27,93.305,93.21,93.22,152
20170901|2017-07-31 01:00,31,93.215,93.35,93.215,93.32,486
20170901|2017-07-31 01:30,31,93.315,93.37,93.29,93.29,654
20170901|2017-07-31 02:00,31,93.3,93.34,93.29,93.325,454
20170901|2017-07-31 02:30,31,93.325,93.36,93.29,93.36,243
20170901|2017-07-31 03:00,31,93.355,93.37,93.335,93.37,192
20170901|2017-07-31 03:30,31,93.38,93.385,93.325,93.34,627
20170901|2017-07-31 04:00,31,93.33,93.345,93.275,93.305,674
20170901|2017-07-31 04:30,31,93.31,93.355,93.3,93.305,435
20170901|2017-07-31 05:00,31,93.305,93.33,93.285,93.315,227
20170901|2017-07-31 05:30,31,93.315,93.34,93.31,93.33,189
20170901|2017-07-31 06:00,31,93.32,93.325,93.28,93.295,243
20170901|2017-07-31 06:30,31,93.295,93.33,93.28,93.33,391
20170901|2017-07-31 07:00,31,93.335,93.365,93.3,93.34,513
20170901|2017-07-31 07:30,31,93.335,93.365,93.305,93.315,513
20170901|2017-07-31 08:00,31,93.32,93.33,93.235,93.255,663
20170901|2017-07-31 08:30,31,93.25,93.31,93.22,93.245,857
20170901|2017-07-31 09:00,31,93.24,93.26,93.16,93.195,1144
20170901|2017-07-31 09:30,31,93.19,93.24,92.975,92.985,2596
20170901|2017-07-31 10:00,31,92.985,93.02,92.93,93.01,2848
20170901|2017-07-31 10:30,31,93.01,93.01,92.76,92.775,3321
20170901|2017-07-31 11:00,31,92.785,92.86,92.755,92.845,2788
20170901|2017-07-31 11:30,31,92.85,92.885,92.815,92.86,917
20170901|2017-07-31 12:00,31,92.855,92.89,92.81,92.855,744
20170901|2017-07-31 12:30,31,92.845,92.86,92.78,92.855,372
20170901|2017-07-31 13:00,31,92.855,92.86,92.75,92.77,1280
20170901|2017-07-31 13:30,31,92.765,92.765,92.68,92.72,2581
20170901|2017-07-31 14:00,31,92.715,92.735,92.635,92.725,916
20170901|2017-07-31 14:30,31,92.74,92.745,92.685,92.7,236
20170901|2017-07-31 15:00,31,92.7,92.735,92.67,92.71,161
20170901|2017-07-31 15:30,31,92.71,92.71,92.645,92.68,139
20170901|2017-07-31 19:00,1,92.805,92.825,92.75,92.775,269
20170901|2017-07-31 19:30,1,92.78,92.8,92.745,92.765,136
20170901|2017-07-31 20:00,1,92.75,92.815,92.75,92.78,164
20170901|2017-07-31 20:30,1,92.78,92.785,92.735,92.74,279
20170901|2017-07-31 21:00,1,92.74,92.75,92.685,92.695,350
20170901|2017-07-31 21:30,1,92.705,92.74,92.7,92.735,116
20170901|2017-07-31 22:00,1,92.735,92.76,92.735,92.75,58
20170901|2017-07-31 22:30,1,92.75,92.76,92.75,92.755,60
20170901|2017-07-31 23:00,1,92.75,92.76,92.725,92.73,96
20170901|2017-07-31 23:30,1,92.735,92.77,92.705,92.73,247
20170901|2017-08-01 00:00,1,92.73,92.73,92.71,92.72,160
20170901|2017-08-01 00:30,1,92.725,92.795,92.725,92.79,188
20170901|2017-08-01 01:00,1,92.795,92.83,92.77,92.815,459
20170901|2017-08-01 01:30,1,92.815,92.815,92.715,92.77,458
20170901|2017-08-01 02:00,1,92.775,92.82,92.765,92.795,542
20170901|2017-08-01 02:30,1,92.79,92.815,92.745,92.77,367
20170901|2017-08-01 03:00,1,92.76,92.78,92.675,92.775,485
20170901|2017-08-01 03:30,1,92.77,92.775,92.715,92.745,250
20170901|2017-08-01 04:00,1,92.735,92.825,92.73,92.775,505
20170901|2017-08-01 04:30,1,92.775,92.81,92.745,92.78,306
20170901|2017-08-01 05:00,1,92.78,92.86,92.765,92.85,294
20170901|2017-08-01 05:30,1,92.85,92.865,92.825,92.83,223
20170901|2017-08-01 06:00,1,92.825,92.835,92.79,92.8,468
20170901|2017-08-01 06:30,1,92.8,92.87,92.78,92.86,666
20170901|2017-08-01 07:00,1,92.855,92.895,92.81,92.815,785
20170901|2017-08-01 07:30,1,92.825,92.87,92.79,92.795,675
20170901|2017-08-01 08:00,1,92.795,92.85,92.79,92.835,240
20170901|2017-08-01 08:30,1,92.84,92.84,92.705,92.725,831
20170901|2017-08-01 09:00,1,92.75,92.795,92.64,92.7,1811
20170901|2017-08-01 09:30,1,92.705,92.945,92.705,92.82,1804
20170901|2017-08-01 10:00,1,92.805,92.925,92.79,92.92,804
20170901|2017-08-01 10:30,1,92.915,92.97,92.905,92.94,925
20170901|2017-08-01 11:00,1,92.94,92.955,92.895,92.925,321
20170901|2017-08-01 11:30,1,92.92,92.945,92.895,92.895,201
20170901|2017-08-01 12:00,1,92.895,92.9,92.76,92.79,849
20170901|2017-08-01 12:30,1,92.795,92.825,92.71,92.82,453
20170901|2017-08-01 13:00,1,92.815,92.875,92.805,92.865,247
20170901|2017-08-01 13:30,1,92.86,92.92,92.855,92.89,736
20170901|2017-08-01 14:00,1,92.9,92.93,92.895,92.93,293
20170901|2017-08-01 14:30,1,92.93,92.935,92.91,92.93,132
20170901|2017-08-01 15:00,1,92.935,92.94,92.92,92.93,134
20170901|2017-08-01 15:30,1,92.93,92.95,92.915,92.95,115
20170901|2017-08-01 19:00,2,92.905,92.935,92.895,92.915,255
20170901|2017-08-01 19:30,2,92.91,92.91,92.855,92.885,256
20170901|2017-08-01 20:00,2,92.885,92.955,92.88,92.955,94
20170901|2017-08-01 20:30,2,92.945,93.03,92.895,92.985,408
20170901|2017-08-01 21:00,2,92.985,93.005,92.97,92.985,161
20170901|2017-08-01 21:30,2,92.985,92.995,92.94,92.94,85
20170901|2017-08-01 22:00,2,92.945,92.98,92.945,92.975,70
20170901|2017-08-01 22:30,2,92.97,92.97,92.925,92.96,106
20170901|2017-08-01 23:00,2,92.965,92.965,92.89,92.92,238
20170901|2017-08-01 23:30,2,92.925,92.945,92.905,92.915,79
20170901|2017-08-02 00:00,2,92.91,92.91,92.89,92.89,63
20170901|2017-08-02 00:30,2,92.89,92.93,92.865,92.91,85
20170901|2017-08-02 01:00,2,92.91,92.94,92.87,92.905,415
20170901|2017-08-02 01:30,2,92.915,92.92,92.775,92.805,341
20170901|2017-08-02 02:00,2,92.81,92.865,92.8,92.86,346
20170901|2017-08-02 02:30,2,92.86,92.9,92.845,92.855,282
20170901|2017-08-02 03:00,2,92.855,92.87,92.7,92.71,572
20170901|2017-08-02 03:30,2,92.715,92.75,92.665,92.72,1155
20170901|2017-08-02 04:00,2,92.72,92.81,92.69,92.79,713
20170901|2017-08-02 04:30,2,92.79,92.83,92.755,92.83,482
20170901|2017-08-02 05:00,2,92.825,92.855,92.815,92.83,355
20170901|2017-08-02 05:30,2,92.825,92.84,92.805,92.835,134
20170901|2017-08-02 06:00,2,92.835,92.885,92.805,92.835,486
20170901|2017-08-02 06:30,2,92.84,92.895,92.84,92.885,251
20170901|2017-08-02 07:00,2,92.86,92.915,92.79,92.88,667
20170901|2017-08-02 07:30,2,92.88,92.94,92.795,92.915,1303
20170901|2017-08-02 08:00,2,92.91,92.915,92.855,92.875,489
20170901|2017-08-02 08:30,2,92.88,92.9,92.815,92.83,471
20170901|2017-08-02 09:00,2,92.82,92.88,92.7,92.76,1212
20170901|2017-08-02 09:30,2,92.76,92.77,92.695,92.695,724
20170901|2017-08-02 10:00,2,92.695,92.705,92.585,92.625,1485
20170901|2017-08-02 10:30,2,92.625,92.695,92.625,92.66,474
20170901|2017-08-02 11:00,2,92.66,92.66,92.605,92.645,464
20170901|2017-08-02 11:30,2,92.645,92.655,92.615,92.625,223
20170901|2017-08-02 12:00,2,92.62,92.625,92.39,92.465,2847
20170901|2017-08-02 12:30,2,92.465,92.59,92.465,92.565,507
20170901|2017-08-02 13:00,2,92.565,92.635,92.565,92.635,616
20170901|2017-08-02 13:30,2,92.63,92.72,92.625,92.71,733
20170901|2017-08-02 14:00,2,92.705,92.745,92.7,92.745,328
20170901|2017-08-02 14:30,2,92.745,92.78,92.735,92.76,248
20170901|2017-08-02 15:00,2,92.76,92.76,92.74,92.74,121
20170901|2017-08-02 15:30,2,92.74,92.775,92.74,92.77,155
20170901|2017-08-02 19:00,3,92.775,92.82,92.77,92.82,177
20170901|2017-08-02 19:30,3,92.815,92.88,92.805,92.88,214
20170901|2017-08-02 20:00,3,92.88,92.88,92.81,92.82,160
20170901|2017-08-02 20:30,3,92.82,92.865,92.815,92.865,501
20170901|2017-08-02 21:00,3,92.86,92.885,92.835,92.85,266
20170901|2017-08-02 21:30,3,92.85,92.875,92.835,92.835,101
20170901|2017-08-02 22:00,3,92.84,92.84,92.82,92.82,61
20170901|2017-08-02 22:30,3,92.82,92.855,92.815,92.855,78
20170901|2017-08-02 23:00,3,92.855,92.855,92.835,92.84,48
20170901|2017-08-02 23:30,3,92.84,92.84,92.815,92.815,40
20170901|2017-08-03 00:00,3,92.82,92.825,92.785,92.8,72
20170901|2017-08-03 00:30,3,92.8,92.825,92.755,92.825,112
20170901|2017-08-03 01:00,3,92.83,92.86,92.8,92.83,321
20170901|2017-08-03 01:30,3,92.82,92.855,92.76,92.77,192
20170901|2017-08-03 02:00,3,92.775,92.835,92.745,92.83,281
20170901|2017-08-03 02:30,3,92.83,92.865,92.805,92.845,196
20170901|2017-08-03 03:00,3,92.845,92.89,92.835,92.845,1285
20170901|2017-08-03 03:30,3,92.85,92.85,92.8,92.8,356
20170901|2017-08-03 04:00,3,92.8,92.81,92.775,92.785,214
20170901|2017-08-03 04:30,3,92.785,92.825,92.775,92.805,195
20170901|2017-08-03 05:00,3,92.805,92.825,92.795,92.825,108
20170901|2017-08-03 05:30,3,92.82,92.865,92.815,92.84,168
20170901|2017-08-03 06:00,3,92.845,92.905,92.825,92.86,3454
20170901|2017-08-03 06:30,3,92.86,92.875,92.765,92.805,1194
20170901|2017-08-03 07:00,3,92.805,92.865,92.71,92.715,1118
20170901|2017-08-03 07:30,3,92.72,92.84,92.715,92.805,728
20170901|2017-08-03 08:00,3,92.815,92.865,92.81,92.845,542
20170901|2017-08-03 08:30,3,92.845,92.89,92.81,92.855,491
20170901|2017-08-03 09:00,3,92.84,92.865,92.635,92.65,2627
20170901|2017-08-03 09:30,3,92.66,92.72,92.555,92.615,1620
20170901|2017-08-03 10:00,3,92.615,92.655,92.605,92.61,541
20170901|2017-08-03 10:30,3,92.615,92.64,92.57,92.64,881
20170901|2017-08-03 11:00,3,92.635,92.69,92.615,92.675,424
20170901|2017-08-03 11:30,3,92.675,92.715,92.66,92.71,305
20170901|2017-08-03 12:00,3,92.71,92.74,92.68,92.725,420
20170901|2017-08-03 12:30,3,92.725,92.765,92.685,92.685,236
20170901|2017-08-03 13:00,3,92.685,92.715,92.66,92.71,291
20170901|2017-08-03 13:30,3,92.715,92.73,92.7,92.7,313
20170901|2017-08-03 14:00,3,92.705,92.74,92.705,92.735,157
20170901|2017-08-03 14:30,3,92.73,92.735,92.565,92.64,826
20170901|2017-08-03 15:00,3,92.64,92.67,92.62,92.665,51
20170901|2017-08-03 15:30,3,92.66,92.71,92.655,92.705,125
20170901|2017-08-03 19:00,4,92.58,92.61,92.58,92.59,96
20170901|2017-08-03 19:30,4,92.595,92.655,92.59,92.65,91
20170901|2017-08-03 20:00,4,92.64,92.68,92.64,92.675,54
20170901|2017-08-03 20:30,4,92.67,92.695,92.65,92.66,133
20170901|2017-08-03 21:00,4,92.655,92.67,92.64,92.665,59
20170901|2017-08-03 21:30,4,92.665,92.7,92.66,92.685,46
20170901|2017-08-03 22:00,4,92.685,92.685,92.655,92.655,37
20170901|2017-08-03 22:30,4,92.66,92.66,92.65,92.65,20
20170901|2017-08-03 23:00,4,92.65,92.65,92.59,92.62,79
20170901|2017-08-03 23:30,4,92.625,92.665,92.625,92.64,71
20170901|2017-08-04 00:00,4,92.645,92.665,92.645,92.65,34
20170901|2017-08-04 00:30,4,92.645,92.645,92.605,92.62,143
20170901|2017-08-04 01:00,4,92.61,92.675,92.595,92.665,150
20170901|2017-08-04 01:30,4,92.655,92.655,92.61,92.61,153
20170901|2017-08-04 02:00,4,92.61,92.65,92.58,92.63,324
20170901|2017-08-04 02:30,4,92.635,92.635,92.585,92.605,266
20170901|2017-08-04 03:00,4,92.605,92.625,92.595,92.615,210
20170901|2017-08-04 03:30,4,92.62,92.635,92.59,92.62,140
20170901|2017-08-04 04:00,4,92.62,92.64,92.605,92.63,367
20170901|2017-08-04 04:30,4,92.63,92.635,92.605,92.605,160
20170901|2017-08-04 05:00,4,92.6,92.64,92.6,92.635,107
20170901|2017-08-04 05:30,4,92.645,92.685,92.64,92.685,162
20170901|2017-08-04 06:00,4,92.685,92.715,92.665,92.675,297
20170901|2017-08-04 06:30,4,92.67,92.695,92.66,92.665,232
20170901|2017-08-04 07:00,4,92.665,92.71,92.665,92.685,874
20170901|2017-08-04 07:30,4,92.7,93.065,92.7,93.05,8441
20170901|2017-08-04 08:00,4,93.05,93.06,92.96,92.98,1746
20170901|2017-08-04 08:30,4,92.975,93.285,92.945,93.27,2446
20170901|2017-08-04 09:00,4,93.27,93.64,93.27,93.595,5156
20170901|2017-08-04 09:30,4,93.595,93.62,93.415,93.51,2367
20170901|2017-08-04 10:00,4,93.505,93.52,93.405,93.445,838
20170901|2017-08-04 10:30,4,93.46,93.515,93.44,93.485,604
20170901|2017-08-04 11:00,4,93.475,93.585,93.455,93.47,1146
20170901|2017-08-04 11:30,4,93.47,93.505,93.44,93.485,565
20170901|2017-08-04 12:00,4,93.48,93.505,93.425,93.425,321
20170901|2017-08-04 12:30,4,93.425,93.495,93.42,93.485,335
20170901|2017-08-04 13:00,4,93.485,93.505,93.395,93.395,420
20170901|2017-08-04 13:30,4,93.395,93.43,93.39,93.42,606
20170901|2017-08-04 14:00,4,93.415,93.415,93.32,93.34,396
20170901|2017-08-04 14:30,4,93.345,93.35,93.305,93.325,696
20170901|2017-08-04 15:00,4,93.325,93.34,93.315,93.34,35
20170901|2017-08-04 15:30,4,93.34,93.385,93.34,93.38,164
20170901|2017-08-06 17:00,7,93.38,93.405,93.315,93.315,110
20170901|2017-08-06 17:30,7,93.325,93.325,93.26,93.32,133
20170901|2017-08-06 18:00,7,93.315,93.34,93.275,93.34,66
20170901|2017-08-06 18:30,7,93.34,93.355,93.33,93.355,27
20170901|2017-08-06 19:00,7,93.355,93.36,93.3,93.315,478
20170901|2017-08-06 19:30,7,93.32,93.32,93.26,93.31,200
20170901|2017-08-06 20:00,7,93.3,93.3,93.26,93.28,130
20170901|2017-08-06 20:30,7,93.29,93.32,93.26,93.26,195
20170901|2017-08-06 21:00,7,93.265,93.265,93.215,93.235,224
20170901|2017-08-06 21:30,7,93.235,93.25,93.23,93.25,75
20170901|2017-08-06 22:00,7,93.25,93.26,93.225,93.23,90
20170901|2017-08-06 22:30,7,93.23,93.245,93.205,93.23,273
20170901|2017-08-06 23:00,7,93.225,93.235,93.215,93.23,39
20170901|2017-08-06 23:30,7,93.23,93.245,93.23,93.245,42
20170901|2017-08-07 00:00,7,93.245,93.26,93.24,93.26,93
20170901|2017-08-07 00:30,7,93.26,93.3,93.25,93.3,242
20170901|2017-08-07 01:00,7,93.305,93.32,93.26,93.27,518
20170901|2017-08-07 01:30,7,93.27,93.345,93.265,93.34,284
20170901|2017-08-07 02:00,7,93.33,93.365,93.31,93.315,377
20170901|2017-08-07 02:30,7,93.315,93.335,93.175,93.215,1279
20170901|2017-08-07 03:00,7,93.21,93.255,93.205,93.245,399
20170901|2017-08-07 03:30,7,93.24,93.29,93.215,93.275,589
20170901|2017-08-07 04:00,7,93.28,93.295,93.245,93.275,238
20170901|2017-08-07 04:30,7,93.28,93.335,93.26,93.27,230
20170901|2017-08-07 05:00,7,93.27,93.305,93.255,93.27,306
20170901|2017-08-07 05:30,7,93.265,93.29,93.255,93.29,194
20170901|2017-08-07 06:00,7,93.29,93.29,93.215,93.27,341
20170901|2017-08-07 06:30,7,93.265,93.315,93.26,93.27,444
20170901|2017-08-07 07:00,7,93.265,93.335,93.245,93.305,819
20170901|2017-08-07 07:30,7,93.3,93.38,93.285,93.38,466
20170901|2017-08-07 08:00,7,93.38,93.415,93.345,93.395,447
20170901|2017-08-07 08:30,7,93.395,93.395,93.325,93.33,386
20170901|2017-08-07 09:00,7,93.325,93.385,93.31,93.355,483
20170901|2017-08-07 09:30,7,93.36,93.365,93.295,93.33,598
20170901|2017-08-07 10:00,7,93.33,93.375,93.33,93.35,368
20170901|2017-08-07 10:30,7,93.355,93.365,93.335,93.36,306
20170901|2017-08-07 11:00,7,93.365,93.4,93.355,93.38,441
20170901|2017-08-07 11:30,7,93.375,93.38,93.33,93.335,311
20170901|2017-08-07 12:00,7,93.335,93.335,93.295,93.32,345
20170901|2017-08-07 12:30,7,93.325,93.34,93.295,93.325,192
20170901|2017-08-07 13:00,7,93.325,93.355,93.32,93.33,155
20170901|2017-08-07 13:30,7,93.33,93.34,93.305,93.31,199
20170901|2017-08-07 14:00,7,93.31,93.345,93.3,93.3,160
20170901|2017-08-07 14:30,7,93.3,93.32,93.295,93.3,94
20170901|2017-08-07 15:00,7,93.305,93.315,93.3,93.31,15
20170901|2017-08-07 15:30,7,93.31,93.325,93.285,93.285,64
20170901|2017-08-07 19:00,8,93.285,93.295,93.255,93.265,257
20170901|2017-08-07 19:30,8,93.265,93.27,93.245,93.265,90
20170901|2017-08-07 20:00,8,93.265,93.265,93.23,93.24,56
20170901|2017-08-07 20:30,8,93.235,93.235,93.12,93.165,410
20170901|2017-08-07 21:00,8,93.16,93.185,93.155,93.17,201
20170901|2017-08-07 21:30,8,93.17,93.225,93.17,93.19,119
20170901|2017-08-07 22:00,8,93.175,93.21,93.165,93.2,59
20170901|2017-08-07 22:30,8,93.205,93.225,93.2,93.225,42
20170901|2017-08-07 23:00,8,93.225,93.225,93.185,93.205,50
20170901|2017-08-07 23:30,8,93.2,93.2,93.165,93.19,50
20170901|2017-08-08 00:00,8,93.185,93.2,93.16,93.17,260
20170901|2017-08-08 00:30,8,93.175,93.22,93.175,93.185,99
20170901|2017-08-08 01:00,8,93.195,93.235,93.185,93.215,150
20170901|2017-08-08 01:30,8,93.21,93.245,93.185,93.23,241
20170901|2017-08-08 02:00,8,93.225,93.245,93.175,93.18,166
20170901|2017-08-08 02:30,8,93.175,93.21,93.14,93.21,195
20170901|2017-08-08 03:00,8,93.205,93.215,93.17,93.18,525
20170901|2017-08-08 03:30,8,93.165,93.22,93.165,93.205,104
20170901|2017-08-08 04:00,8,93.215,93.22,93.175,93.21,263
20170901|2017-08-08 04:30,8,93.215,93.215,93.18,93.195,113
20170901|2017-08-08 05:00,8,93.2,93.215,93.18,93.18,91
20170901|2017-08-08 05:30,8,93.18,93.195,93.145,93.16,201
20170901|2017-08-08 06:00,8,93.155,93.185,93.145,93.185,195
20170901|2017-08-08 06:30,8,93.19,93.215,93.165,93.195,246
20170901|2017-08-08 07:00,8,93.19,93.195,93.13,93.14,448
20170901|2017-08-08 07:30,8,93.14,93.23,93.14,93.175,425
20170901|2017-08-08 08:00,8,93.17,93.21,93.165,93.19,259
20170901|2017-08-08 08:30,8,93.19,93.24,93.165,93.22,438
20170901|2017-08-08 09:00,8,93.22,93.6,93.22,93.6,3405
20170901|2017-08-08 09:30,8,93.6,93.705,93.55,93.66,3213
20170901|2017-08-08 10:00,8,93.67,93.685,93.59,93.675,1208
20170901|2017-08-08 10:30,8,93.675,93.77,93.615,93.71,1062
20170901|2017-08-08 11:00,8,93.71,93.725,93.57,93.59,978
20170901|2017-08-08 11:30,8,93.585,93.615,93.53,93.53,380
20170901|2017-08-08 12:00,8,93.54,93.55,93.46,93.475,915
20170901|2017-08-08 12:30,8,93.475,93.49,93.425,93.455,385
20170901|2017-08-08 13:00,8,93.46,93.52,93.46,93.5,334
20170901|2017-08-08 13:30,8,93.505,93.525,93.49,93.52,438
20170901|2017-08-08 14:00,8,93.525,93.6,93.52,93.575,354
20170901|2017-08-08 14:30,8,93.58,93.58,93.49,93.525,657
20170901|2017-08-08 15:00,8,93.525,93.535,93.515,93.535,106
20170901|2017-08-08 15:30,8,93.54,93.54,93.455,93.465,856
20170901|2017-08-08 19:00,9,93.47,93.545,93.46,93.52,185
20170901|2017-08-08 19:30,9,93.53,93.59,93.52,93.525,224
20170901|2017-08-08 20:00,9,93.515,93.53,93.48,93.485,286
20170901|2017-08-08 20:30,9,93.485,93.59,93.485,93.55,205
20170901|2017-08-08 21:00,9,93.55,93.625,93.51,93.595,261
20170901|2017-08-08 21:30,9,93.595,93.605,93.535,93.54,87
20170901|2017-08-08 22:00,9,93.55,93.58,93.54,93.565,69
20170901|2017-08-08 22:30,9,93.57,93.58,93.525,93.53,189
20170901|2017-08-08 23:00,9,93.53,93.54,93.515,93.52,53
20170901|2017-08-08 23:30,9,93.53,93.54,93.51,93.52,32
20170901|2017-08-09 00:00,9,93.53,93.545,93.52,93.52,61
20170901|2017-08-09 00:30,9,93.525,93.555,93.5,93.515,88
20170901|2017-08-09 01:00,9,93.515,93.535,93.41,93.45,432
20170901|2017-08-09 01:30,9,93.465,93.54,93.465,93.48,310
20170901|2017-08-09 02:00,9,93.47,93.47,93.38,93.455,976
20170901|2017-08-09 02:30,9,93.455,93.49,93.41,93.455,787
20170901|2017-08-09 03:00,9,93.455,93.52,93.45,93.52,664
20170901|2017-08-09 03:30,9,93.52,93.555,93.5,93.515,264
20170901|2017-08-09 04:00,9,93.505,93.515,93.43,93.43,377
20170901|2017-08-09 04:30,9,93.44,93.465,93.395,93.455,347
20170901|2017-08-09 05:00,9,93.46,93.47,93.405,93.45,292
20170901|2017-08-09 05:30,9,93.445,93.51,93.43,93.495,214
20170901|2017-08-09 06:00,9,93.495,93.515,93.475,93.49,265
20170901|2017-08-09 06:30,9,93.485,93.505,93.46,93.48,225
20170901|2017-08-09 07:00,9,93.465,93.54,93.42,93.435,1135
20170901|2017-08-09 07:30,9,93.43,93.515,93.415,93.43,907
20170901|2017-08-09 08:00,9,93.435,93.785,93.435,93.66,2277
20170901|2017-08-09 08:30,9,93.66,93.755,93.62,93.68,1079
20170901|2017-08-09 09:00,9,93.695,93.705,93.515,93.545,1589
20170901|2017-08-09 09:30,9,93.545,93.605,93.49,93.5,1203
20170901|2017-08-09 10:00,9,93.51,93.57,93.49,93.495,431
20170901|2017-08-09 10:30,9,93.49,93.515,93.48,93.485,235
20170901|2017-08-09 11:00,9,93.49,93.555,93.475,93.53,477
20170901|2017-08-09 11:30,9,93.53,93.535,93.485,93.49,216
20170901|2017-08-09 12:00,9,93.49,93.545,93.435,93.44,1751
20170901|2017-08-09 12:30,9,93.435,93.46,93.405,93.45,317
20170901|2017-08-09 13:00,9,93.45,93.455,93.405,93.405,149
20170901|2017-08-09 13:30,9,93.405,93.445,93.365,93.435,531
20170901|2017-08-09 14:00,9,93.435,93.45,93.425,93.44,198
20170901|2017-08-09 14:30,9,93.44,93.445,93.415,93.43,270
20170901|2017-08-09 15:00,9,93.425,93.43,93.405,93.41,132
20170901|2017-08-09 15:30,9,93.41,93.43,93.39,93.39,136
20170901|2017-08-09 19:00,10,93.385,93.46,93.38,93.445,182
20170901|2017-08-09 19:30,10,93.445,93.475,93.43,93.43,117
20170901|2017-08-09 20:00,10,93.42,93.43,93.395,93.42,213
20170901|2017-08-09 20:30,10,93.425,93.49,93.425,93.465,104
20170901|2017-08-09 21:00,10,93.465,93.485,93.455,93.475,145
20170901|2017-08-09 21:30,10,93.485,93.53,93.485,93.495,214
20170901|2017-08-09 22:00,10,93.495,93.55,93.495,93.535,140
20170901|2017-08-09 22:30,10,93.535,93.57,93.52,93.55,80
20170901|2017-08-09 23:00,10,93.535,93.56,93.535,93.55,79
20170901|2017-08-09 23:30,10,93.555,93.565,93.545,93.565,47
20170901|2017-08-10 00:00,10,93.565,93.63,93.56,93.62,145
20170901|2017-08-10 00:30,10,93.62,93.62,93.575,93.59,154
20170901|2017-08-10 01:00,10,93.585,93.605,93.55,93.56,189
20170901|2017-08-10 01:30,10,93.56,93.6,93.54,93.585,128
20170901|2017-08-10 02:00,10,93.59,93.635,93.575,93.63,289
20170901|2017-08-10 02:30,10,93.635,93.695,93.625,93.675,319
20170901|2017-08-10 03:00,10,93.67,93.675,93.605,93.63,375
20170901|2017-08-10 03:30,10,93.625,93.63,93.565,93.61,326
20170901|2017-08-10 04:00,10,93.605,93.68,93.605,93.655,825
20170901|2017-08-10 04:30,10,93.655,93.67,93.615,93.66,209
20170901|2017-08-10 05:00,10,93.66,93.7,93.645,93.65,280
20170901|2017-08-10 05:30,10,93.65,93.655,93.58,93.585,243
20170901|2017-08-10 06:00,10,93.585,93.615,93.57,93.615,305
20170901|2017-08-10 06:30,10,93.62,93.645,93.585,93.585,317
20170901|2017-08-10 07:00,10,93.58,93.585,93.53,93.555,550
20170901|2017-08-10 07:30,10,93.535,93.55,93.42,93.435,1559
20170901|2017-08-10 08:00,10,93.445,93.495,93.385,93.445,1151
20170901|2017-08-10 08:30,10,93.44,93.495,93.4,93.475,706
20170901|2017-08-10 09:00,10,93.48,93.58,93.415,93.53,1328
20170901|2017-08-10 09:30,10,93.53,93.53,93.355,93.4,1294
20170901|2017-08-10 10:00,10,93.395,93.435,93.35,93.385,580
20170901|2017-08-10 10:30,10,93.37,93.455,93.37,93.41,482
20170901|2017-08-10 11:00,10,93.405,93.42,93.325,93.375,812
20170901|2017-08-10 11:30,10,93.365,93.415,93.35,93.375,275
20170901|2017-08-10 12:00,10,93.375,93.4,93.35,93.4,301
20170901|2017-08-10 12:30,10,93.4,93.41,93.34,93.37,273
20170901|2017-08-10 13:00,10,93.375,93.395,93.37,93.385,168
20170901|2017-08-10 13:30,10,93.38,93.38,93.275,93.3,942
20170901|2017-08-10 14:00,10,93.3,93.3,93.21,93.275,609
20170901|2017-08-10 14:30,10,93.28,93.305,93.26,93.285,472
20170901|2017-08-10 15:00,10,93.285,93.295,93.255,93.27,66
20170901|2017-08-10 15:30,10,93.27,93.305,93.27,93.285,76
20170901|2017-08-10 19:00,11,93.295,93.31,93.25,93.265,193
20170901|2017-08-10 19:30,11,93.255,93.275,93.245,93.25,76
20170901|2017-08-10 20:00,11,93.27,93.325,93.245,93.27,160
20170901|2017-08-10 20:30,11,93.29,93.31,93.285,93.295,127
20170901|2017-08-10 21:00,11,93.3,93.34,93.3,93.33,137
20170901|2017-08-10 21:30,11,93.33,93.35,93.275,93.285,228
20170901|2017-08-10 22:00,11,93.285,93.29,93.25,93.26,71
20170901|2017-08-10 22:30,11,93.265,93.265,93.23,93.24,102
20170901|2017-08-10 23:00,11,93.235,93.245,93.23,93.245,46
20170901|2017-08-10 23:30,11,93.245,93.255,93.225,93.245,40
20170901|2017-08-11 00:00,11,93.24,93.275,93.22,93.27,78
20170901|2017-08-11 00:30,11,93.275,93.32,93.27,93.32,162
20170901|2017-08-11 01:00,11,93.32,93.35,93.3,93.33,441
20170901|2017-08-11 01:30,11,93.33,93.39,93.33,93.37,297
20170901|2017-08-11 02:00,11,93.365,93.405,93.365,93.375,373
20170901|2017-08-11 02:30,11,93.38,93.395,93.35,93.375,139
20170901|2017-08-11 03:00,11,93.375,93.39,93.34,93.35,412
20170901|2017-08-11 03:30,11,93.35,93.355,93.305,93.355,263
20170901|2017-08-11 04:00,11,93.355,93.4,93.35,93.395,210
20170901|2017-08-11 04:30,11,93.4,93.415,93.37,93.38,219
20170901|2017-08-11 05:00,11,93.375,93.4,93.365,93.365,153
20170901|2017-08-11 05:30,11,93.365,93.365,93.28,93.36,409
20170901|2017-08-11 06:00,11,93.36,93.365,93.29,93.31,283
20170901|2017-08-11 06:30,11,93.31,93.37,93.305,93.365,397
20170901|2017-08-11 07:00,11,93.365,93.395,93.295,93.295,845
20170901|2017-08-11 07:30,11,93.3,93.3,92.88,93.05,6282
20170901|2017-08-11 08:00,11,93.04,93.15,92.975,93.115,2665
20170901|2017-08-11 08:30,11,93.115,93.31,93.115,93.155,3269
20170901|2017-08-11 09:00,11,93.165,93.165,93.075,93.09,807
20170901|2017-08-11 09:30,11,93.105,93.19,93.105,93.175,802
20170901|2017-08-11 10:00,11,93.17,93.205,93.12,93.15,425
20170901|2017-08-11 10:30,11,93.15,93.19,93.07,93.075,684
20170901|2017-08-11 11:00,11,93.07,93.095,92.985,92.995,799
20170901|2017-08-11 11:30,11,92.995,93.04,92.97,92.975,747
20170901|2017-08-11 12:00,11,92.975,92.975,92.835,92.865,3401
20170901|2017-08-11 12:30,11,92.875,92.885,92.83,92.88,472
20170901|2017-08-11 13:00,11,92.88,92.915,92.87,92.905,560
20170901|2017-08-11 13:30,11,92.895,92.975,92.865,92.955,1019
20170901|2017-08-11 14:00,11,92.955,92.985,92.92,92.935,250
20170901|2017-08-11 14:30,11,92.94,92.965,92.925,92.955,188
20170901|2017-08-11 15:00,11,92.955,92.975,92.95,92.97,150
20170901|2017-08-11 15:30,11,92.97,92.985,92.97,92.975,126
20170901|2017-08-13 17:00,14,92.98,93.01,92.97,92.99,43
20170901|2017-08-13 17:30,14,93,93.02,92.995,93,32
20170901|2017-08-13 18:00,14,92.995,93.02,92.995,93,15
20170901|2017-08-13 18:30,14,92.98,93,92.975,92.975,22
20170901|2017-08-13 19:00,14,92.995,93.03,92.97,92.985,140
20170901|2017-08-13 19:30,14,92.98,93.055,92.97,93.04,120
20170901|2017-08-13 20:00,14,93.045,93.06,92.99,93.01,102
20170901|2017-08-13 20:30,14,93.005,93.02,92.955,92.975,134
20170901|2017-08-13 21:00,14,92.975,92.99,92.95,92.985,131
20170901|2017-08-13 21:30,14,92.99,92.99,92.965,92.99,37
20170901|2017-08-13 22:00,14,92.99,92.99,92.965,92.985,30
20170901|2017-08-13 22:30,14,92.985,93.01,92.985,93.01,25
20170901|2017-08-13 23:00,14,93.01,93.05,93.01,93.045,126
20170901|2017-08-13 23:30,14,93.05,93.065,93.03,93.065,77
20170901|2017-08-14 00:00,14,93.065,93.095,93.065,93.07,107
20170901|2017-08-14 00:30,14,93.075,93.12,93.05,93.05,112
20170901|2017-08-14 01:00,14,93.055,93.12,93.055,93.07,162
20170901|2017-08-14 01:30,14,93.06,93.065,92.99,93,664
20170901|2017-08-14 02:00,14,93,93.05,92.945,93.05,253
20170901|2017-08-14 02:30,14,93.05,93.205,93.05,93.15,741
20170901|2017-08-14 03:00,14,93.16,93.235,93.155,93.215,1008
20170901|2017-08-14 03:30,14,93.215,93.26,93.195,93.22,425
20170901|2017-08-14 04:00,14,93.21,93.23,93.18,93.215,311
20170901|2017-08-14 04:30,14,93.205,93.235,93.19,93.23,132
20170901|2017-08-14 05:00,14,93.23,93.26,93.19,93.26,227
20170901|2017-08-14 05:30,14,93.25,93.26,93.225,93.24,277
20170901|2017-08-14 06:00,14,93.235,93.3,93.235,93.24,407
20170901|2017-08-14 06:30,14,93.245,93.25,93.215,93.25,230
20170901|2017-08-14 07:00,14,93.25,93.25,93.2,93.21,403
20170901|2017-08-14 07:30,14,93.215,93.25,93.205,93.235,402
20170901|2017-08-14 08:00,14,93.23,93.275,93.195,93.265,551
20170901|2017-08-14 08:30,14,93.27,93.31,93.245,93.25,784
20170901|2017-08-14 09:00,14,93.265,93.385,93.265,93.295,1130
20170901|2017-08-14 09:30,14,93.3,93.33,93.25,93.255,579
20170901|2017-08-14 10:00,14,93.255,93.3,93.235,93.285,435
20170901|2017-08-14 10:30,14,93.29,93.31,93.24,93.26,433
20170901|2017-08-14 11:00,14,93.265,93.315,93.26,93.28,221
20170901|2017-08-14 11:30,14,93.28,93.28,93.2,93.22,458
20170901|2017-08-14 12:00,14,93.225,93.25,93.215,93.25,153
20170901|2017-08-14 12:30,14,93.25,93.39,93.245,93.385,766
20170901|2017-08-14 13:00,14,93.385,93.385,93.335,93.365,246
20170901|2017-08-14 13:30,14,93.365,93.365,93.29,93.31,270
20170901|2017-08-14 14:00,14,93.31,93.32,93.295,93.305,269
20170901|2017-08-14 14:30,14,93.305,93.33,93.295,93.32,128
20170901|2017-08-14 15:00,14,93.32,93.32,93.305,93.315,24
20170901|2017-08-14 15:30,14,93.34,93.35,93.33,93.35,75
20170901|2017-08-14 19:00,15,93.395,93.405,93.35,93.35,209
20170901|2017-08-14 19:30,15,93.36,93.405,93.355,93.405,118
20170901|2017-08-14 20:00,15,93.4,93.4,93.355,93.37,185
20170901|2017-08-14 20:30,15,93.375,93.385,93.34,93.375,70
20170901|2017-08-14 21:00,15,93.385,93.395,93.375,93.385,52
20170901|2017-08-14 21:30,15,93.385,93.395,93.38,93.39,80
20170901|2017-08-14 22:00,15,93.39,93.405,93.385,93.385,34
20170901|2017-08-14 22:30,15,93.4,93.405,93.39,93.4,30
20170901|2017-08-14 23:00,15,93.4,93.415,93.38,93.41,67
20170901|2017-08-14 23:30,15,93.4,93.435,93.4,93.435,207
20170901|2017-08-15 00:00,15,93.44,93.45,93.425,93.435,62
20170901|2017-08-15 00:30,15,93.44,93.54,93.435,93.54,420
20170901|2017-08-15 01:00,15,93.53,93.58,93.51,93.56,448
20170901|2017-08-15 01:30,15,93.555,93.665,93.52,93.615,869
20170901|2017-08-15 02:00,15,93.61,93.76,93.6,93.675,1111
20170901|2017-08-15 02:30,15,93.67,93.67,93.595,93.605,706
20170901|2017-08-15 03:00,15,93.61,93.615,93.51,93.555,584
20170901|2017-08-15 03:30,15,93.55,93.605,93.48,93.545,757
20170901|2017-08-15 04:00,15,93.555,93.56,93.515,93.55,170
20170901|2017-08-15 04:30,15,93.55,93.61,93.545,93.61,237
20170901|2017-08-15 05:00,15,93.605,93.685,93.6,93.645,559
20170901|2017-08-15 05:30,15,93.645,93.665,93.62,93.625,189
20170901|2017-08-15 06:00,15,93.625,93.655,93.595,93.635,338
20170901|2017-08-15 06:30,15,93.645,93.725,93.645,93.705,421
20170901|2017-08-15 07:00,15,93.69,93.71,93.645,93.67,696
20170901|2017-08-15 07:30,15,93.69,94.04,93.69,94.005,4839
20170901|2017-08-15 08:00,15,94.02,94.025,93.885,93.905,1144
20170901|2017-08-15 08:30,15,93.9,93.925,93.8,93.91,1390
20170901|2017-08-15 09:00,15,93.91,93.965,93.87,93.875,1121
20170901|2017-08-15 09:30,15,93.875,93.895,93.825,93.835,741
20170901|2017-08-15 10:00,15,93.83,93.86,93.74,93.775,976
20170901|2017-08-15 10:30,15,93.775,93.805,93.7,93.72,812
20170901|2017-08-15 11:00,15,93.715,93.77,93.715,93.735,483
20170901|2017-08-15 11:30,15,93.73,93.75,93.715,93.72,405
20170901|2017-08-15 12:00,15,93.72,93.72,93.665,93.69,625
20170901|2017-08-15 12:30,15,93.695,93.72,93.685,93.71,288
20170901|2017-08-15 13:00,15,93.715,93.755,93.71,93.75,342
20170901|2017-08-15 13:30,15,93.75,93.775,93.73,93.755,527
20170901|2017-08-15 14:00,15,93.755,93.76,93.7,93.71,133
20170901|2017-08-15 14:30,15,93.705,93.725,93.695,93.71,368
20170901|2017-08-15 15:00,15,93.71,93.745,93.705,93.745,45
20170901|2017-08-15 15:30,15,93.74,93.755,93.725,93.73,108
20170901|2017-08-15 19:00,16,93.735,93.76,93.695,93.705,2124
20170901|2017-08-15 19:30,16,93.705,93.76,93.705,93.755,160
20170901|2017-08-15 20:00,16,93.765,93.79,93.76,93.76,177
20170901|2017-08-15 20:30,16,93.76,93.765,93.735,93.74,65
20170901|2017-08-15 21:00,16,93.745,93.745,93.715,93.735,333
20170901|2017-08-15 21:30,16,93.735,93.76,93.725,93.76,65
20170901|2017-08-15 22:00,16,93.76,93.76,93.74,93.74,81
20170901|2017-08-15 22:30,16,93.745,93.75,93.735,93.74,24
20170901|2017-08-15 23:00,16,93.735,93.745,93.73,93.735,28
20170901|2017-08-15 23:30,16,93.735,93.735,93.71,93.71,124
20170901|2017-08-16 00:00,16,93.73,93.73,93.685,93.715,112
20170901|2017-08-16 00:30,16,93.73,93.745,93.71,93.725,255
20170901|2017-08-16 01:00,16,93.725,93.845,93.72,93.835,319
20170901|2017-08-16 01:30,16,93.835,93.835,93.765,93.805,353
20170901|2017-08-16 02:00,16,93.8,93.82,93.655,93.67,700
20170901|2017-08-16 02:30,16,93.675,93.9,93.665,93.885,1525
20170901|2017-08-16 03:00,16,93.89,94.005,93.845,93.895,1661
20170901|2017-08-16 03:30,16,93.895,93.895,93.735,93.8,998
20170901|2017-08-16 04:00,16,93.795,93.795,93.725,93.745,308
20170901|2017-08-16 04:30,16,93.75,93.805,93.745,93.8,198
20170901|2017-08-16 05:00,16,93.8,93.95,93.8,93.935,797
20170901|2017-08-16 05:30,16,93.93,93.94,93.89,93.93,338
20170901|2017-08-16 06:00,16,93.925,93.94,93.89,93.935,482
20170901|2017-08-16 06:30,16,93.935,93.95,93.865,93.89,809
20170901|2017-08-16 07:00,16,93.875,93.9,93.845,93.895,633
20170901|2017-08-16 07:30,16,93.89,93.925,93.805,93.915,1181
20170901|2017-08-16 08:00,16,93.92,94.055,93.9,93.99,1631
20170901|2017-08-16 08:30,16,93.99,93.99,93.935,93.955,690
20170901|2017-08-16 09:00,16,93.955,93.965,93.885,93.91,461
20170901|2017-08-16 09:30,16,93.905,93.91,93.82,93.905,771
20170901|2017-08-16 10:00,16,93.9,93.94,93.87,93.89,663
20170901|2017-08-16 10:30,16,93.895,93.975,93.89,93.92,655
20170901|2017-08-16 11:00,16,93.925,93.985,93.91,93.955,294
20170901|2017-08-16 11:30,16,93.955,93.995,93.91,93.925,570
20170901|2017-08-16 12:00,16,93.925,93.925,93.685,93.735,2321
20170901|2017-08-16 12:30,16,93.735,93.745,93.645,93.695,2518
20170901|2017-08-16 13:00,16,93.685,93.71,93.38,93.415,6821
20170901|2017-08-16 13:30,16,93.405,93.46,93.375,93.435,1954
20170901|2017-08-16 14:00,16,93.435,93.47,93.42,93.435,531
20170901|2017-08-16 14:30,16,93.44,93.44,93.375,93.41,701
20170901|2017-08-16 15:00,16,93.41,93.415,93.38,93.4,342
20170901|2017-08-16 15:30,16,93.405,93.415,93.4,93.4,179
20170901|2017-08-16 19:00,17,93.38,93.425,93.355,93.4,280
20170901|2017-08-16 19:30,17,93.405,93.43,93.38,93.39,205
20170901|2017-08-16 20:00,17,93.38,93.395,93.275,93.275,382
20170901|2017-08-16 20:30,17,93.28,93.35,93.22,93.225,2523
20170901|2017-08-16 21:00,17,93.225,93.28,93.21,93.25,302
20170901|2017-08-16 21:30,17,93.25,93.31,93.25,93.295,145
20170901|2017-08-16 22:00,17,93.285,93.315,93.285,93.31,89
20170901|2017-08-16 22:30,17,93.31,93.325,93.3,93.3,56
20170901|2017-08-16 23:00,17,93.3,93.305,93.28,93.295,67
20170901|2017-08-16 23:30,17,93.295,93.3,93.28,93.3,42
20170901|2017-08-17 00:00,17,93.295,93.3,93.22,93.295,952
20170901|2017-08-17 00:30,17,93.3,93.315,93.265,93.3,159
20170901|2017-08-17 01:00,17,93.3,93.36,93.285,93.35,196
20170901|2017-08-17 01:30,17,93.335,93.41,93.32,93.41,676
20170901|2017-08-17 02:00,17,93.405,93.485,93.4,93.45,1281
20170901|2017-08-17 02:30,17,93.45,93.465,93.385,93.41,304
20170901|2017-08-17 03:00,17,93.41,93.55,93.41,93.52,540
20170901|2017-08-17 03:30,17,93.52,93.565,93.48,93.565,582
20170901|2017-08-17 04:00,17,93.565,93.645,93.54,93.615,452
20170901|2017-08-17 04:30,17,93.615,93.75,93.6,93.73,949
20170901|2017-08-17 05:00,17,93.725,93.795,93.725,93.77,1072
20170901|2017-08-17 05:30,17,93.765,93.855,93.76,93.8,951
20170901|2017-08-17 06:00,17,93.805,93.85,93.79,93.79,724
20170901|2017-08-17 06:30,17,93.79,93.995,93.695,93.775,7092
20170901|2017-08-17 07:00,17,93.785,93.84,93.75,93.785,1419
20170901|2017-08-17 07:30,17,93.795,93.895,93.78,93.825,1430
20170901|2017-08-17 08:00,17,93.83,93.83,93.675,93.685,1253
20170901|2017-08-17 08:30,17,93.685,93.73,93.6,93.61,1064
20170901|2017-08-17 09:00,17,93.61,93.63,93.48,93.58,4072
20170901|2017-08-17 09:30,17,93.57,93.715,93.51,93.515,3610
20170901|2017-08-17 10:00,17,93.52,93.615,93.52,93.545,1541
20170901|2017-08-17 10:30,17,93.545,93.58,93.52,93.575,484
20170901|2017-08-17 11:00,17,93.57,93.595,93.52,93.52,451
20170901|2017-08-17 11:30,17,93.535,93.545,93.46,93.53,744
20170901|2017-08-17 12:00,17,93.53,93.535,93.485,93.49,577
20170901|2017-08-17 12:30,17,93.49,93.565,93.49,93.545,529
20170901|2017-08-17 13:00,17,93.535,93.55,93.49,93.515,210
20170901|2017-08-17 13:30,17,93.52,93.54,93.455,93.54,1053
20170901|2017-08-17 14:00,17,93.54,93.55,93.49,93.54,486
20170901|2017-08-17 14:30,17,93.535,93.605,93.525,93.6,750
20170901|2017-08-17 15:00,17,93.6,93.65,93.555,93.64,233
20170901|2017-08-17 15:30,17,93.64,93.66,93.615,93.65,173
20170901|2017-08-17 19:00,18,93.65,93.685,93.595,93.615,265
20170901|2017-08-17 19:30,18,93.62,93.625,93.585,93.595,171
20170901|2017-08-17 20:00,18,93.595,93.63,93.59,93.6,162
20170901|2017-08-17 20:30,18,93.6,93.605,93.545,93.565,144
20170901|2017-08-17 21:00,18,93.57,93.58,93.54,93.55,49
20170901|2017-08-17 21:30,18,93.555,93.575,93.555,93.575,41
20170901|2017-08-17 22:00,18,93.565,93.565,93.525,93.535,32
20170901|2017-08-17 22:30,18,93.545,93.56,93.54,93.55,34
20170901|2017-08-17 23:00,18,93.555,93.555,93.5,93.505,34
20170901|2017-08-17 23:30,18,93.505,93.545,93.485,93.495,141
20170901|2017-08-18 00:00,18,93.495,93.515,93.495,93.5,71
20170901|2017-08-18 00:30,18,93.495,93.52,93.485,93.52,55
20170901|2017-08-18 01:00,18,93.54,93.585,93.52,93.54,199
20170901|2017-08-18 01:30,18,93.53,93.54,93.48,93.5,284
20170901|2017-08-18 02:00,18,93.48,93.5,93.355,93.42,1022
20170901|2017-08-18 02:30,18,93.415,93.535,93.37,93.515,675
20170901|2017-08-18 03:00,18,93.51,93.515,93.47,93.49,320
20170901|2017-08-18 03:30,18,93.475,93.48,93.38,93.4,432
20170901|2017-08-18 04:00,18,93.395,93.45,93.245,93.43,1556
20170901|2017-08-18 04:30,18,93.435,93.495,93.42,93.495,192
20170901|2017-08-18 05:00,18,93.5,93.505,93.435,93.435,267
20170901|2017-08-18 05:30,18,93.43,93.45,93.4,93.415,268
20170901|2017-08-18 06:00,18,93.41,93.425,93.39,93.425,120
20170901|2017-08-18 06:30,18,93.435,93.515,93.435,93.5,201
20170901|2017-08-18 07:00,18,93.485,93.5,93.435,93.46,438
20170901|2017-08-18 07:30,18,93.45,93.455,93.335,93.355,938
20170901|2017-08-18 08:00,18,93.34,93.405,93.315,93.345,1248
20170901|2017-08-18 08:30,18,93.335,93.415,93.285,93.355,2930
20170901|2017-08-18 09:00,18,93.36,93.42,93.255,93.345,1999
20170901|2017-08-18 09:30,18,93.345,93.435,93.335,93.375,1094
20170901|2017-08-18 10:00,18,93.375,93.55,93.33,93.51,1968
20170901|2017-08-18 10:30,18,93.51,93.535,93.41,93.445,1505
20170901|2017-08-18 11:00,18,93.445,93.465,93.405,93.435,756
20170901|2017-08-18 11:30,18,93.435,93.475,93.405,93.435,1212
20170901|2017-08-18 12:00,18,93.43,93.5,93.425,93.45,570
20170901|2017-08-18 12:30,18,93.445,93.46,93.385,93.385,432
20170901|2017-08-18 13:00,18,93.385,93.405,93.38,93.395,192
20170901|2017-08-18 13:30,18,93.39,93.39,93.34,93.355,606
20170901|2017-08-18 14:00,18,93.355,93.365,93.305,93.32,412
20170901|2017-08-18 14:30,18,93.32,93.335,93.315,93.325,208
20170901|2017-08-18 15:00,18,93.325,93.33,93.31,93.32,97
20170901|2017-08-18 15:30,18,93.315,93.365,93.305,93.365,163
20170901|2017-08-20 17:00,21,93.365,93.375,93.335,93.365,46
20170901|2017-08-20 17:30,21,93.375,93.415,93.375,93.415,18
20170901|2017-08-20 18:00,21,93.415,93.43,93.415,93.415,35
20170901|2017-08-20 18:30,21,93.41,93.42,93.385,93.385,14
20170901|2017-08-20 19:00,21,93.39,93.42,93.39,93.395,146
20170901|2017-08-20 19:30,21,93.395,93.43,93.385,93.415,203
20170901|2017-08-20 20:00,21,93.42,93.43,93.405,93.415,119
20170901|2017-08-20 20:30,21,93.42,93.42,93.365,93.37,69
20170901|2017-08-20 21:00,21,93.365,93.37,93.345,93.36,70
20170901|2017-08-20 21:30,21,93.37,93.375,93.34,93.36,60
20170901|2017-08-20 22:00,21,93.365,93.4,93.36,93.395,45
20170901|2017-08-20 22:30,21,93.39,93.4,93.39,93.39,26
20170901|2017-08-20 23:00,21,93.39,93.395,93.37,93.37,23
20170901|2017-08-20 23:30,21,93.37,93.405,93.37,93.405,44
20170901|2017-08-21 00:00,21,93.41,93.43,93.39,93.395,66
20170901|2017-08-21 00:30,21,93.395,93.45,93.395,93.45,162
20170901|2017-08-21 01:00,21,93.445,93.475,93.415,93.455,194
20170901|2017-08-21 01:30,21,93.46,93.495,93.445,93.48,336
20170901|2017-08-21 02:00,21,93.475,93.495,93.435,93.45,435
20170901|2017-08-21 02:30,21,93.45,93.475,93.425,93.435,132
20170901|2017-08-21 03:00,21,93.44,93.445,93.385,93.405,144
20170901|2017-08-21 03:30,21,93.405,93.465,93.405,93.45,138
20170901|2017-08-21 04:00,21,93.45,93.47,93.42,93.425,135
20170901|2017-08-21 04:30,21,93.425,93.46,93.425,93.445,169
20170901|2017-08-21 05:00,21,93.46,93.46,93.39,93.395,328
20170901|2017-08-21 05:30,21,93.395,93.405,93.325,93.325,655
20170901|2017-08-21 06:00,21,93.33,93.335,93.27,93.295,415
20170901|2017-08-21 06:30,21,93.295,93.335,93.29,93.305,608
20170901|2017-08-21 07:00,21,93.3,93.325,93.275,93.295,701
20170901|2017-08-21 07:30,21,93.29,93.29,93.16,93.185,1468
20170901|2017-08-21 08:00,21,93.19,93.2,93.125,93.17,974
20170901|2017-08-21 08:30,21,93.175,93.21,93.125,93.135,1194
20170901|2017-08-21 09:00,21,93.13,93.13,93.025,93.08,2007
20170901|2017-08-21 09:30,21,93.075,93.09,92.955,92.995,1548
20170901|2017-08-21 10:00,21,92.995,93.015,92.92,92.995,1240
20170901|2017-08-21 10:30,21,92.995,93.035,92.98,93.025,775
20170901|2017-08-21 11:00,21,93.025,93.05,93,93.03,437
20170901|2017-08-21 11:30,21,93.035,93.05,92.945,92.945,502
20170901|2017-08-21 12:00,21,92.945,92.975,92.92,92.965,423
20170901|2017-08-21 12:30,21,92.97,92.98,92.94,92.955,319
20170901|2017-08-21 13:00,21,92.95,92.98,92.925,92.98,440
20170901|2017-08-21 13:30,21,92.975,93.025,92.975,93.005,943
20170901|2017-08-21 14:00,21,93.005,93.045,93,93.03,216
20170901|2017-08-21 14:30,21,93.035,93.04,93.015,93.02,244
20170901|2017-08-21 15:00,21,93.025,93.035,93.015,93.025,105
20170901|2017-08-21 15:30,21,93.035,93.035,92.985,92.995,101
20170901|2017-08-21 19:00,22,93.025,93.06,93.01,93.02,115
20170901|2017-08-21 19:30,22,93.015,93.03,93.01,93.03,52
20170901|2017-08-21 20:00,22,93.025,93.025,92.98,93.015,154
20170901|2017-08-21 20:30,22,93.02,93.055,93.02,93.05,82
20170901|2017-08-21 21:00,22,93.05,93.085,93.045,93.055,120
20170901|2017-08-21 21:30,22,93.06,93.11,93.06,93.11,144
20170901|2017-08-21 22:00,22,93.105,93.125,93.09,93.105,95
20170901|2017-08-21 22:30,22,93.11,93.11,93.08,93.085,23
20170901|2017-08-21 23:00,22,93.08,93.095,93.07,93.085,32
20170901|2017-08-21 23:30,22,93.09,93.1,93.085,93.095,32
20170901|2017-08-22 00:00,22,93.105,93.165,93.105,93.155,193
20170901|2017-08-22 00:30,22,93.145,93.165,93.12,93.125,69
20170901|2017-08-22 01:00,22,93.12,93.14,93.085,93.095,190
20170901|2017-08-22 01:30,22,93.095,93.205,93.095,93.205,522
20170901|2017-08-22 02:00,22,93.205,93.23,93.19,93.215,442
20170901|2017-08-22 02:30,22,93.215,93.255,93.205,93.215,298
20170901|2017-08-22 03:00,22,93.21,93.34,93.21,93.3,769
20170901|2017-08-22 03:30,22,93.3,93.35,93.29,93.315,473
20170901|2017-08-22 04:00,22,93.315,93.365,93.315,93.335,379
20170901|2017-08-22 04:30,22,93.325,93.43,93.325,93.42,641
20170901|2017-08-22 05:00,22,93.42,93.45,93.405,93.435,877
20170901|2017-08-22 05:30,22,93.43,93.47,93.425,93.44,596
20170901|2017-08-22 06:00,22,93.44,93.49,93.405,93.43,1070
20170901|2017-08-22 06:30,22,93.435,93.45,93.37,93.375,590
20170901|2017-08-22 07:00,22,93.375,93.4,93.34,93.395,1437
20170901|2017-08-22 07:30,22,93.395,93.445,93.355,93.38,1632
20170901|2017-08-22 08:00,22,93.38,93.405,93.305,93.33,963
20170901|2017-08-22 08:30,22,93.335,93.44,93.33,93.43,883
20170901|2017-08-22 09:00,22,93.425,93.465,93.395,93.42,1058
20170901|2017-08-22 09:30,22,93.42,93.43,93.355,93.38,923
20170901|2017-08-22 10:00,22,93.38,93.38,93.31,93.335,774
20170901|2017-08-22 10:30,22,93.345,93.395,93.33,93.385,470
20170901|2017-08-22 11:00,22,93.39,93.39,93.34,93.365,329
20170901|2017-08-22 11:30,22,93.36,93.405,93.35,93.385,441
20170901|2017-08-22 12:00,22,93.385,93.45,93.38,93.445,492
20170901|2017-08-22 12:30,22,93.445,93.46,93.42,93.455,213
20170901|2017-08-22 13:00,22,93.46,93.49,93.455,93.47,321
20170901|2017-08-22 13:30,22,93.475,93.48,93.445,93.465,489
20170901|2017-08-22 14:00,22,93.47,93.47,93.45,93.465,190
20170901|2017-08-22 14:30,22,93.47,93.485,93.43,93.435,473
20170901|2017-08-22 15:00,22,93.445,93.45,93.42,93.43,309
20170901|2017-08-22 15:30,22,93.435,93.44,93.415,93.44,227
20170901|2017-08-22 19:00,23,93.44,93.53,93.435,93.515,256
20170901|2017-08-22 19:30,23,93.515,93.535,93.495,93.535,187
20170901|2017-08-22 20:00,23,93.535,93.55,93.525,93.535,64
20170901|2017-08-22 20:30,23,93.525,93.53,93.485,93.49,191
20170901|2017-08-22 21:00,23,93.49,93.505,93.455,93.455,85
20170901|2017-08-22 21:30,23,93.455,93.47,93.41,93.415,108
20170901|2017-08-22 22:00,23,93.415,93.435,93.395,93.43,124
20170901|2017-08-22 22:30,23,93.425,93.445,93.415,93.44,63
20170901|2017-08-22 23:00,23,93.44,93.465,93.44,93.455,34
20170901|2017-08-22 23:30,23,93.45,93.47,93.445,93.465,66
20170901|2017-08-23 00:00,23,93.46,93.46,93.43,93.45,39
20170901|2017-08-23 00:30,23,93.45,93.46,93.43,93.44,64
20170901|2017-08-23 01:00,23,93.445,93.49,93.44,93.455,228
20170901|2017-08-23 01:30,23,93.46,93.485,93.43,93.455,163
20170901|2017-08-23 02:00,23,93.455,93.555,93.42,93.53,1002
20170901|2017-08-23 02:30,23,93.525,93.525,93.325,93.335,1719
20170901|2017-08-23 03:00,23,93.335,93.355,93.275,93.32,923
20170901|2017-08-23 03:30,23,93.315,93.355,93.305,93.31,458
20170901|2017-08-23 04:00,23,93.315,93.34,93.29,93.335,708
20170901|2017-08-23 04:30,23,93.34,93.37,93.315,93.35,239
20170901|2017-08-23 05:00,23,93.345,93.37,93.335,93.345,102
20170901|2017-08-23 05:30,23,93.34,93.345,93.33,93.34,221
20170901|2017-08-23 06:00,23,93.34,93.34,93.24,93.255,525
20170901|2017-08-23 06:30,23,93.255,93.255,93.2,93.215,670
20170901|2017-08-23 07:00,23,93.21,93.235,93.155,93.21,737
20170901|2017-08-23 07:30,23,93.205,93.25,93.18,93.245,570
20170901|2017-08-23 08:00,23,93.24,93.265,93.21,93.235,478
20170901|2017-08-23 08:30,23,93.235,93.3,93.22,93.24,869
20170901|2017-08-23 09:00,23,93.23,93.235,93.105,93.155,1551
20170901|2017-08-23 09:30,23,93.16,93.175,93.115,93.115,688
20170901|2017-08-23 10:00,23,93.115,93.155,93.105,93.14,689
20170901|2017-08-23 10:30,23,93.135,93.22,93.135,93.205,786
20170901|2017-08-23 11:00,23,93.205,93.225,93.18,93.195,309
20170901|2017-08-23 11:30,23,93.19,93.225,93.185,93.205,238
20170901|2017-08-23 12:00,23,93.205,93.205,93.115,93.12,676
20170901|2017-08-23 12:30,23,93.115,93.15,93.1,93.125,344
20170901|2017-08-23 13:00,23,93.125,93.155,93.11,93.13,322
20170901|2017-08-23 13:30,23,93.125,93.135,93.05,93.07,1286
20170901|2017-08-23 14:00,23,93.07,93.095,93.04,93.085,429
20170901|2017-08-23 14:30,23,93.085,93.085,93.055,93.075,157
20170901|2017-08-23 15:00,23,93.07,93.115,93.055,93.11,141
20170901|2017-08-23 15:30,23,93.105,93.14,93.105,93.125,130
20170901|2017-08-23 19:00,24,93.09,93.115,93.075,93.105,86
20170901|2017-08-23 19:30,24,93.115,93.17,93.115,93.165,158
20170901|2017-08-23 20:00,24,93.165,93.195,93.16,93.175,131
20170901|2017-08-23 20:30,24,93.17,93.21,93.16,93.205,30
20170901|2017-08-23 21:00,24,93.21,93.25,93.195,93.215,148
20170901|2017-08-23 21:30,24,93.22,93.22,93.175,93.175,53
20170901|2017-08-23 22:00,24,93.18,93.24,93.18,93.24,74
20170901|2017-08-23 22:30,24,93.24,93.24,93.195,93.2,36
20170901|2017-08-23 23:00,24,93.2,93.22,93.195,93.215,18
20170901|2017-08-23 23:30,24,93.2,93.21,93.19,93.195,44
20170901|2017-08-24 00:00,24,93.195,93.2,93.16,93.17,72
20170901|2017-08-24 00:30,24,93.17,93.175,93.155,93.165,61
20170901|2017-08-24 01:00,24,93.165,93.245,93.16,93.215,246
20170901|2017-08-24 01:30,24,93.215,93.28,93.215,93.26,222
20170901|2017-08-24 02:00,24,93.27,93.285,93.24,93.25,235
20170901|2017-08-24 02:30,24,93.25,93.26,93.22,93.245,251
20170901|2017-08-24 03:00,24,93.245,93.255,93.21,93.24,200
20170901|2017-08-24 03:30,24,93.245,93.305,93.245,93.265,296
20170901|2017-08-24 04:00,24,93.27,93.275,93.21,93.22,153
20170901|2017-08-24 04:30,24,93.22,93.265,93.215,93.235,156
20170901|2017-08-24 05:00,24,93.235,93.26,93.215,93.215,132
20170901|2017-08-24 05:30,24,93.225,93.245,93.21,93.215,199
20170901|2017-08-24 06:00,24,93.215,93.25,93.21,93.24,228
20170901|2017-08-24 06:30,24,93.24,93.24,93.14,93.155,339
20170901|2017-08-24 07:00,24,93.15,93.17,93.11,93.165,936
20170901|2017-08-24 07:30,24,93.165,93.21,93.135,93.185,578
20170901|2017-08-24 08:00,24,93.185,93.235,93.145,93.22,603
20170901|2017-08-24 08:30,24,93.215,93.225,93.145,93.16,509
20170901|2017-08-24 09:00,24,93.155,93.195,93.135,93.165,612
20170901|2017-08-24 09:30,24,93.165,93.265,93.15,93.175,743
20170901|2017-08-24 10:00,24,93.175,93.21,93.16,93.175,526
20170901|2017-08-24 10:30,24,93.18,93.19,93.155,93.19,360
20170901|2017-08-24 11:00,24,93.19,93.21,93.16,93.175,284
20170901|2017-08-24 11:30,24,93.18,93.19,93.15,93.18,186
20170901|2017-08-24 12:00,24,93.175,93.175,93.12,93.165,284
20170901|2017-08-24 12:30,24,93.165,93.165,93.14,93.15,94
20170901|2017-08-24 13:00,24,93.145,93.165,93.13,93.155,163
20170901|2017-08-24 13:30,24,93.17,93.215,93.16,93.195,450
20170901|2017-08-24 14:00,24,93.195,93.23,93.19,93.225,285
20170901|2017-08-24 14:30,24,93.225,93.24,93.21,93.225,254
20170901|2017-08-24 15:00,24,93.225,93.24,93.22,93.22,104
20170901|2017-08-24 15:30,24,93.225,93.24,93.22,93.24,170
20170901|2017-08-24 19:00,25,93.225,93.265,93.22,93.245,462
20170901|2017-08-24 19:30,25,93.245,93.265,93.225,93.25,100
20170901|2017-08-24 20:00,25,93.25,93.265,93.245,93.245,36
20170901|2017-08-24 20:30,25,93.245,93.3,93.245,93.28,217
20170901|2017-08-24 21:00,25,93.28,93.285,93.26,93.275,34
20170901|2017-08-24 21:30,25,93.275,93.275,93.25,93.25,27
20170901|2017-08-24 22:00,25,93.25,93.265,93.225,93.24,89
20170901|2017-08-24 22:30,25,93.235,93.24,93.23,93.23,44
20170901|2017-08-24 23:00,25,93.235,93.245,93.23,93.245,45
20170901|2017-08-24 23:30,25,93.24,93.25,93.23,93.23,27
20170901|2017-08-25 00:00,25,93.23,93.235,93.21,93.23,180
20170901|2017-08-25 00:30,25,93.23,93.245,93.225,93.235,32
20170901|2017-08-25 01:00,25,93.235,93.27,93.235,93.24,115
20170901|2017-08-25 01:30,25,93.245,93.285,93.235,93.275,278
20170901|2017-08-25 02:00,25,93.275,93.37,93.275,93.325,1147
20170901|2017-08-25 02:30,25,93.32,93.335,93.285,93.325,410
20170901|2017-08-25 03:00,25,93.32,93.325,93.215,93.23,495
20170901|2017-08-25 03:30,25,93.235,93.25,93.205,93.225,319
20170901|2017-08-25 04:00,25,93.23,93.23,93.195,93.205,130
20170901|2017-08-25 04:30,25,93.21,93.215,93.155,93.16,245
20170901|2017-08-25 05:00,25,93.155,93.175,93.15,93.17,153
20170901|2017-08-25 05:30,25,93.165,93.17,93.04,93.1,1202
20170901|2017-08-25 06:00,25,93.095,93.11,93.07,93.085,248
20170901|2017-08-25 06:30,25,93.095,93.125,93.085,93.12,317
20170901|2017-08-25 07:00,25,93.115,93.2,93.105,93.195,592
20170901|2017-08-25 07:30,25,93.19,93.21,93.155,93.185,485
20170901|2017-08-25 08:00,25,93.18,93.2,93.115,93.135,497
20170901|2017-08-25 08:30,25,93.13,93.32,93.105,93.265,1812
20170901|2017-08-25 09:00,25,93.265,93.29,92.76,92.76,7545
20170901|2017-08-25 09:30,25,92.755,92.815,92.69,92.74,3395
20170901|2017-08-25 10:00,25,92.73,92.74,92.645,92.7,2358
20170901|2017-08-25 10:30,25,92.705,92.755,92.685,92.72,911
20170901|2017-08-25 11:00,25,92.715,92.72,92.655,92.69,824
20170901|2017-08-25 11:30,25,92.685,92.695,92.62,92.62,1153
20170901|2017-08-25 12:00,25,92.615,92.64,92.6,92.62,466
20170901|2017-08-25 12:30,25,92.625,92.655,92.62,92.645,398
20170901|2017-08-25 13:00,25,92.645,92.71,92.645,92.695,673
20170901|2017-08-25 13:30,25,92.69,92.725,92.67,92.675,1374
20170901|2017-08-25 14:00,25,92.68,92.75,92.345,92.45,9370
20170901|2017-08-25 14:30,25,92.45,92.565,92.39,92.45,2786
20170901|2017-08-25 15:00,25,92.455,92.51,92.45,92.465,283
20170901|2017-08-25 15:30,25,92.47,92.485,92.41,92.455,242
20170901|2017-08-27 17:00,28,92.33,92.33,92.31,92.31,39
20170901|2017-08-27 17:30,28,92.305,92.32,92.265,92.305,238
20170901|2017-08-27 18:00,28,92.285,92.315,92.27,92.27,43
20170901|2017-08-27 18:30,28,92.26,92.315,92.245,92.3,53
20170901|2017-08-27 19:00,28,92.31,92.42,92.305,92.42,489
20170901|2017-08-27 19:30,28,92.41,92.44,92.39,92.4,270
20170901|2017-08-27 20:00,28,92.395,92.45,92.395,92.43,120
20170901|2017-08-27 20:30,28,92.435,92.445,92.405,92.41,72
20170901|2017-08-27 21:00,28,92.41,92.45,92.41,92.435,88
20170901|2017-08-27 21:30,28,92.425,92.44,92.425,92.435,26
20170901|2017-08-27 22:00,28,92.435,92.46,92.43,92.445,61
20170901|2017-08-27 22:30,28,92.445,92.465,92.445,92.46,147
20170901|2017-08-27 23:00,28,92.46,92.46,92.44,92.45,85
20170901|2017-08-27 23:30,28,92.45,92.455,92.435,92.455,32
20170901|2017-08-28 00:00,28,92.46,92.48,92.415,92.43,233
20170901|2017-08-28 00:30,28,92.43,92.435,92.38,92.39,120
20170901|2017-08-28 01:00,28,92.39,92.44,92.365,92.38,237
20170901|2017-08-28 01:30,28,92.37,92.395,92.35,92.375,123
20170901|2017-08-28 02:00,28,92.38,92.4,92.32,92.38,278
20170901|2017-08-28 02:30,28,92.38,92.44,92.375,92.415,452
20170901|2017-08-28 03:00,28,92.42,92.445,92.36,92.36,703
20170901|2017-08-28 03:30,28,92.365,92.39,92.34,92.375,390
20170901|2017-08-28 04:00,28,92.375,92.385,92.36,92.37,188
20170901|2017-08-28 04:30,28,92.375,92.39,92.355,92.365,157
20170901|2017-08-28 05:00,28,92.38,92.39,92.355,92.355,160
20170901|2017-08-28 05:30,28,92.355,92.365,92.34,92.36,162
20170901|2017-08-28 06:00,28,92.36,92.41,92.355,92.39,330
20170901|2017-08-28 06:30,28,92.395,92.415,92.375,92.405,755
20170901|2017-08-28 07:00,28,92.41,92.435,92.4,92.41,864
20170901|2017-08-28 07:30,28,92.415,92.425,92.36,92.365,555
20170901|2017-08-28 08:00,28,92.365,92.425,92.36,92.4,600
20170901|2017-08-28 08:30,28,92.405,92.405,92.34,92.36,694
20170901|2017-08-28 09:00,28,92.36,92.365,92.3,92.31,585
20170901|2017-08-28 09:30,28,92.305,92.345,92.25,92.27,984
20170901|2017-08-28 10:00,28,92.27,92.295,92.19,92.21,2999
20170901|2017-08-28 10:30,28,92.21,92.23,92.19,92.2,677
20170901|2017-08-28 11:00,28,92.2,92.2,92.145,92.175,1608
20170901|2017-08-28 11:30,28,92.17,92.2,92.17,92.175,930
20170901|2017-08-28 12:00,28,92.17,92.17,92.13,92.145,843
20170901|2017-08-28 12:30,28,92.135,92.165,92.135,92.15,256
20170901|2017-08-28 13:00,28,92.15,92.155,92.115,92.14,419
20170901|2017-08-28 13:30,28,92.135,92.145,92.13,92.145,489
20170901|2017-08-28 14:00,28,92.14,92.175,92.14,92.175,213
20170901|2017-08-28 14:30,28,92.17,92.205,92.17,92.195,305
20170901|2017-08-28 15:00,28,92.195,92.2,92.18,92.185,63
20170901|2017-08-28 15:30,28,92.18,92.19,92.165,92.165,97
20170901|2017-08-28 19:00,29,92.185,92.2,92.135,92.16,375
20170901|2017-08-28 19:30,29,92.155,92.22,92.155,92.205,187
20170901|2017-08-28 20:00,29,92.205,92.215,92.15,92.15,130
20170901|2017-08-28 20:30,29,92.155,92.17,92.145,92.165,54
20170901|2017-08-28 21:00,29,92.165,92.175,92.15,92.165,67
20170901|2017-08-28 21:30,29,92.17,92.185,92.16,92.16,57
20170901|2017-08-28 22:00,29,92.16,92.165,92.14,92.16,104
20170901|2017-08-28 22:30,29,92.165,92.18,92.165,92.17,35
20170901|2017-08-28 23:00,29,92.165,92.165,92.145,92.145,34
20170901|2017-08-28 23:30,29,92.145,92.16,92.12,92.135,96
20170901|2017-08-29 00:00,29,92.13,92.155,92.115,92.15,88
20170901|2017-08-29 00:30,29,92.15,92.15,92.095,92.095,158
20170901|2017-08-29 01:00,29,92.1,92.14,92.06,92.08,588
20170901|2017-08-29 01:30,29,92.075,92.08,91.89,91.895,3460
20170901|2017-08-29 02:00,29,91.9,91.925,91.795,91.865,3367
20170901|2017-08-29 02:30,29,91.865,91.865,91.69,91.695,2247
20170901|2017-08-29 03:00,29,91.695,91.735,91.56,91.645,3092
20170901|2017-08-29 03:30,29,91.645,91.69,91.595,91.62,1523
20170901|2017-08-29 04:00,29,91.625,91.625,91.55,91.57,1087
20170901|2017-08-29 04:30,29,91.57,91.73,91.57,91.72,1362
20170901|2017-08-29 05:00,29,91.72,91.735,91.645,91.69,1018
20170901|2017-08-29 05:30,29,91.69,91.775,91.67,91.76,842
20170901|2017-08-29 06:00,29,91.76,91.77,91.685,91.685,521
20170901|2017-08-29 06:30,29,91.685,91.745,91.68,91.73,541
20170901|2017-08-29 07:00,29,91.725,91.725,91.62,91.62,994
20170901|2017-08-29 07:30,29,91.62,91.795,91.61,91.795,4556
20170901|2017-08-29 08:00,29,91.8,91.815,91.78,91.795,3890
20170901|2017-08-29 08:30,29,91.785,91.88,91.77,91.83,4016
20170901|2017-08-29 09:00,29,91.83,91.94,91.83,91.87,2541
20170901|2017-08-29 09:30,29,91.87,91.955,91.845,91.85,1865
20170901|2017-08-29 10:00,29,91.85,91.915,91.825,91.86,1596
20170901|2017-08-29 10:30,29,91.86,91.915,91.82,91.905,860
20170901|2017-08-29 11:00,29,91.905,91.985,91.905,91.965,736
20170901|2017-08-29 11:30,29,91.955,92.015,91.94,91.98,738
20170901|2017-08-29 12:00,29,91.98,92.09,91.95,92.085,1300
20170901|2017-08-29 12:30,29,92.08,92.11,92.03,92.08,980
20170901|2017-08-29 13:00,29,92.075,92.21,92.07,92.14,2193
20170901|2017-08-29 13:30,29,92.145,92.205,92.12,92.18,1162
20170901|2017-08-29 14:00,29,92.18,92.295,92.145,92.24,1467
20170901|2017-08-29 14:30,29,92.23,92.305,92.185,92.3,742
20170901|2017-08-29 15:00,29,92.295,92.41,92.275,92.275,596
20170901|2017-08-29 15:30,29,92.28,92.295,92.23,92.295,207
20170901|2017-08-29 19:00,30,92.295,92.32,92.275,92.28,129
20170901|2017-08-29 19:30,30,92.28,92.29,92.255,92.28,94
20170901|2017-08-29 20:00,30,92.26,92.315,92.245,92.285,118
20170901|2017-08-29 20:30,30,92.275,92.295,92.255,92.265,185
20170901|2017-08-29 21:00,30,92.27,92.27,92.24,92.255,178
20170901|2017-08-29 21:30,30,92.26,92.265,92.24,92.245,55
20170901|2017-08-29 22:00,30,92.245,92.25,92.225,92.23,53
20170901|2017-08-29 22:30,30,92.225,92.225,92.2,92.21,73
20170901|2017-08-29 23:00,30,92.21,92.21,92.19,92.2,93
20170901|2017-08-29 23:30,30,92.205,92.26,92.205,92.26,112
20170901|2017-08-30 00:00,30,92.255,92.3,92.25,92.27,111
20170901|2017-08-30 00:30,30,92.27,92.31,92.26,92.31,122
20170901|2017-08-30 01:00,30,92.31,92.445,92.305,92.42,970
20170901|2017-08-30 01:30,30,92.42,92.49,92.39,92.425,557
20170901|2017-08-30 02:00,30,92.42,92.49,92.335,92.46,2162
20170901|2017-08-30 02:30,30,92.46,92.5,92.345,92.38,791
20170901|2017-08-30 03:00,30,92.38,92.465,92.375,92.445,563
20170901|2017-08-30 03:30,30,92.45,92.46,92.405,92.46,211
20170901|2017-08-30 04:00,30,92.455,92.475,92.405,92.43,335
20170901|2017-08-30 04:30,30,92.43,92.435,92.395,92.4,364
20170901|2017-08-30 05:00,30,92.405,92.435,92.39,92.425,217
20170901|2017-08-30 05:30,30,92.42,92.435,92.395,92.42,234
20170901|2017-08-30 06:00,30,92.425,92.51,92.415,92.495,728
20170901|2017-08-30 06:30,30,92.495,92.57,92.495,92.56,1159
20170901|2017-08-30 07:00,30,92.555,92.66,92.54,92.66,1481
20170901|2017-08-30 07:30,30,92.645,92.81,92.34,92.665,4196
20170901|2017-08-30 08:00,30,92.665,92.665,92.58,92.62,737
20170901|2017-08-30 08:30,30,92.62,92.72,92.535,92.695,1851
20170901|2017-08-30 09:00,30,92.695,92.745,92.65,92.73,1661
20170901|2017-08-30 09:30,30,92.73,92.795,92.66,92.71,1809
20170901|2017-08-30 10:00,30,92.705,92.79,92.675,92.76,1897
20170901|2017-08-30 10:30,30,92.765,92.765,92.6,92.61,1385
20170901|2017-08-30 11:00,30,92.61,92.66,92.61,92.64,411
20170901|2017-08-30 11:30,30,92.635,92.775,92.61,92.745,863
20170901|2017-08-30 12:00,30,92.745,92.82,92.745,92.79,1134
20170901|2017-08-30 12:30,30,92.795,92.805,92.76,92.78,452
20170901|2017-08-30 13:00,30,92.785,92.88,92.77,92.86,717
20170901|2017-08-30 13:30,30,92.86,92.885,92.795,92.825,533
20170901|2017-08-30 14:00,30,92.835,92.855,92.805,92.825,303
20170901|2017-08-30 14:30,30,92.815,92.845,92.815,92.835,370
20170901|2017-08-30 15:00,30,92.835,92.88,92.835,92.88,82
20170901|2017-08-30 15:30,30,92.88,92.88,92.83,92.83,97
20170901|2017-08-30 19:00,31,92.86,92.895,92.845,92.87,133
20170901|2017-08-30 19:30,31,92.87,92.87,92.815,92.825,188
20170901|2017-08-30 20:00,31,92.835,92.865,92.81,92.865,166
20170901|2017-08-30 20:30,31,92.86,92.995,92.86,92.96,1156
20170901|2017-08-30 21:00,31,92.965,92.965,92.925,92.95,247
20170901|2017-08-30 21:30,31,92.945,92.965,92.93,92.945,53
20170901|2017-08-30 22:00,31,92.945,92.965,92.93,92.955,62
20170901|2017-08-30 22:30,31,92.955,92.985,92.955,92.965,89
20170901|2017-08-30 23:00,31,92.965,92.965,92.925,92.925,108
20170901|2017-08-30 23:30,31,92.92,92.935,92.905,92.925,168
20170901|2017-08-31 00:00,31,92.925,92.98,92.915,92.955,171
20170901|2017-08-31 00:30,31,92.955,92.96,92.93,92.96,50
20170901|2017-08-31 01:00,31,92.96,93.02,92.96,92.985,418
20170901|2017-08-31 01:30,31,92.97,92.985,92.85,92.89,762
20170901|2017-08-31 02:00,31,92.88,92.905,92.815,92.845,710
20170901|2017-08-31 02:30,31,92.855,92.92,92.845,92.88,496
20170901|2017-08-31 03:00,31,92.88,92.91,92.875,92.885,319
20170901|2017-08-31 03:30,31,92.885,92.94,92.855,92.855,445
20170901|2017-08-31 04:00,31,92.86,92.935,92.815,92.92,829
20170901|2017-08-31 04:30,31,92.925,93.025,92.895,92.995,771
20170901|2017-08-31 05:00,31,92.99,93.15,92.985,93.11,4509
20170901|2017-08-31 05:30,31,93.11,93.135,93.06,93.07,762
20170901|2017-08-31 06:00,31,93.07,93.195,93.065,93.15,782
20170901|2017-08-31 06:30,31,93.145,93.23,93.145,93.22,518
20170901|2017-08-31 07:00,31,93.215,93.305,93.205,93.25,1965
20170901|2017-08-31 07:30,31,93.245,93.245,93.04,93.1,2011
20170901|2017-08-31 08:00,31,93.095,93.14,93.015,93.02,1004
20170901|2017-08-31 08:30,31,93.02,93.06,92.985,93.035,1074
20170901|2017-08-31 09:00,31,93.035,93.05,92.895,92.91,2419
20170901|2017-08-31 09:30,31,92.91,92.96,92.725,92.775,3102
20170901|2017-08-31 10:00,31,92.775,92.89,92.73,92.865,3090
20170901|2017-08-31 10:30,31,92.865,92.88,92.645,92.74,3537
20170901|2017-08-31 11:00,31,92.745,92.85,92.73,92.82,1044
20170901|2017-08-31 11:30,31,92.825,92.88,92.81,92.815,473
20170901|2017-08-31 12:00,31,92.815,92.83,92.765,92.78,385
20170901|2017-08-31 12:30,31,92.78,92.8,92.72,92.73,498
20170901|2017-08-31 13:00,31,92.725,92.74,92.61,92.635,811
20170901|2017-08-31 13:30,31,92.635,92.685,92.615,92.62,876
20170901|2017-08-31 14:00,31,92.625,92.665,92.6,92.63,558
20170901|2017-08-31 14:30,31,92.64,92.675,92.595,92.605,398
20170901|2017-08-31 15:00,31,92.6,92.615,92.565,92.575,185
20170901|2017-08-31 15:30,31,92.575,92.605,92.57,92.6,126
20170901|2017-08-31 19:00,1,92.6,92.6,92.57,92.57,427
20170901|2017-08-31 19:30,1,92.575,92.58,92.56,92.56,122
20170901|2017-08-31 20:00,1,92.56,92.59,92.56,92.585,136
20170901|2017-08-31 20:30,1,92.58,92.595,92.565,92.575,201
20170901|2017-08-31 21:00,1,92.58,92.585,92.535,92.555,132
20170901|2017-08-31 21:30,1,92.56,92.58,92.56,92.58,30
20170901|2017-08-31 22:00,1,92.585,92.59,92.565,92.565,38
20170901|2017-08-31 22:30,1,92.565,92.605,92.565,92.605,120
20170901|2017-08-31 23:00,1,92.605,92.63,92.595,92.625,43
20170901|2017-08-31 23:30,1,92.625,92.655,92.62,92.645,64
20170901|2017-09-01 00:00,1,92.645,92.685,92.645,92.685,51
20170901|2017-09-01 00:30,1,92.685,92.72,92.675,92.68,95
20170901|2017-09-01 01:00,1,92.68,92.695,92.625,92.675,512
20170901|2017-09-01 01:30,1,92.68,92.75,92.66,92.745,219
20170901|2017-09-01 02:00,1,92.745,92.77,92.715,92.735,309
20170901|2017-09-01 02:30,1,92.735,92.8,92.72,92.745,304
20170901|2017-09-01 03:00,1,92.755,92.765,92.675,92.675,393
20170901|2017-09-01 03:30,1,92.675,92.705,92.645,92.705,427
20170901|2017-09-01 04:00,1,92.705,92.705,92.645,92.67,304
20170901|2017-09-01 04:30,1,92.675,92.72,92.655,92.7,225
20170901|2017-09-01 05:00,1,92.695,92.695,92.505,92.62,2070
20170901|2017-09-01 05:30,1,92.62,92.63,92.57,92.58,346
20170901|2017-09-01 06:00,1,92.585,92.605,92.55,92.55,394
20170901|2017-09-01 06:30,1,92.555,92.56,92.505,92.55,435
20170901|2017-09-01 07:00,1,92.55,92.65,92.46,92.54,1159
20170901|2017-09-01 07:30,1,92.535,92.595,92.05,92.515,13569
20170901|2017-09-01 08:00,1,92.52,92.59,92.415,92.525,3644
20170901|2017-09-01 08:30,1,92.52,92.775,92.495,92.77,3133
20170901|2017-09-01 09:00,1,92.78,92.905,92.715,92.735,3678
20170901|2017-09-01 09:30,1,92.74,92.765,92.6,92.68,2188
20170901|2017-09-01 10:00,1,92.675,92.785,92.635,92.74,1549
20170901|2017-09-01 10:30,1,92.73,92.74,92.595,92.67,1343
20170901|2017-09-01 11:00,1,92.675,92.69,92.625,92.66,804
20170901|2017-09-01 11:30,1,92.66,92.835,92.66,92.815,730
20170901|2017-09-01 12:00,1,92.81,92.815,92.75,92.795,599
20170901|2017-09-01 12:30,1,92.795,92.82,92.76,92.78,455
20170901|2017-09-01 13:00,1,92.78,92.79,92.725,92.785,895
20170901|2017-09-01 13:30,1,92.79,92.8,92.755,92.77,806
20170901|2017-09-01 14:00,1,92.77,92.795,92.755,92.77,539
20170901|2017-09-01 14:30,1,92.775,92.79,92.76,92.775,143
20170901|2017-09-01 15:00,1,92.775,92.81,92.77,92.805,68
20170901|2017-09-01 15:30,1,92.805,92.825,92.785,92.825,33
20170901|2017-09-03 17:00,4,92.665,92.675,92.61,92.67,134
20170901|2017-09-03 17:30,4,92.655,92.655,92.61,92.655,32
20170901|2017-09-03 18:00,4,92.635,92.635,92.61,92.615,36
20170901|2017-09-03 18:30,4,92.625,92.65,92.615,92.625,40
20170901|2017-09-03 19:00,4,92.625,92.65,92.605,92.645,151
20170901|2017-09-03 19:30,4,92.65,92.66,92.61,92.63,78
20170901|2017-09-03 20:00,4,92.63,92.65,92.565,92.595,251
20170901|2017-09-03 20:30,4,92.595,92.615,92.585,92.61,78
20170901|2017-09-03 21:00,4,92.61,92.645,92.605,92.64,78
20170901|2017-09-03 21:30,4,92.64,92.645,92.615,92.625,70
20170901|2017-09-03 22:00,4,92.64,92.65,92.615,92.645,38
20170901|2017-09-03 22:30,4,92.645,92.655,92.64,92.655,67
20170901|2017-09-03 23:00,4,92.65,92.66,92.635,92.66,41
20170901|2017-09-03 23:30,4,92.655,92.655,92.635,92.645,20
20170901|2017-09-04 00:00,4,92.64,92.65,92.625,92.63,52
20170901|2017-09-04 00:30,4,92.635,92.635,92.605,92.63,142
20170901|2017-09-04 01:00,4,92.63,92.63,92.495,92.55,762
20170901|2017-09-04 01:30,4,92.55,92.62,92.535,92.55,431
20170901|2017-09-04 02:00,4,92.55,92.615,92.51,92.595,691
20170901|2017-09-04 02:30,4,92.595,92.625,92.54,92.545,589
20170901|2017-09-04 03:00,4,92.545,92.58,92.44,92.45,660
20170901|2017-09-04 03:30,4,92.45,92.495,92.425,92.435,708
20170901|2017-09-04 04:00,4,92.435,92.49,92.41,92.485,523
20170901|2017-09-04 04:30,4,92.49,92.49,92.435,92.45,274
20170901|2017-09-04 05:00,4,92.45,92.545,92.445,92.53,413
20170901|2017-09-04 05:30,4,92.54,92.555,92.49,92.495,207
20170901|2017-09-04 06:00,4,92.49,92.54,92.49,92.52,173
20170901|2017-09-04 06:30,4,92.51,92.51,92.455,92.485,298
20170901|2017-09-04 07:00,4,92.49,92.565,92.475,92.555,358
20170901|2017-09-04 07:30,4,92.555,92.59,92.535,92.555,442
20170901|2017-09-04 08:00,4,92.555,92.56,92.485,92.52,399
20170901|2017-09-04 08:30,4,92.525,92.525,92.495,92.51,530
20170901|2017-09-04 09:00,4,92.51,92.56,92.505,92.53,337
20170901|2017-09-04 09:30,4,92.53,92.53,92.455,92.46,638
20170901|2017-09-04 10:00,4,92.46,92.48,92.445,92.455,504
20170901|2017-09-04 10:30,4,92.45,92.465,92.44,92.465,103
20170901|2017-09-04 11:00,4,92.46,92.485,92.45,92.48,72
20170901|2017-09-04 11:30,4,92.47,92.61,92.47,92.61,202
20170901|2017-09-04 19:00,5,92.61,92.625,92.58,92.605,134
20170901|2017-09-04 19:30,5,92.605,92.61,92.54,92.55,104
20170901|2017-09-04 20:00,5,92.545,92.585,92.52,92.585,119
20170901|2017-09-04 20:30,5,92.585,92.59,92.515,92.545,183
20170901|2017-09-04 21:00,5,92.545,92.545,92.475,92.515,139
20170901|2017-09-04 21:30,5,92.52,92.52,92.455,92.485,103
20170901|2017-09-04 22:00,5,92.485,92.495,92.45,92.45,78
20170901|2017-09-04 22:30,5,92.455,92.47,92.445,92.47,76
20170901|2017-09-04 23:00,5,92.47,92.475,92.45,92.45,39
20170901|2017-09-04 23:30,5,92.455,92.485,92.435,92.485,108
20170901|2017-09-05 00:00,5,92.48,92.5,92.47,92.485,32
20170901|2017-09-05 00:30,5,92.49,92.49,92.46,92.485,53
20170901|2017-09-05 01:00,5,92.475,92.565,92.465,92.535,334
20170901|2017-09-05 01:30,5,92.535,92.555,92.45,92.485,278
20170901|2017-09-05 02:00,5,92.48,92.525,92.455,92.525,494
20170901|2017-09-05 02:30,5,92.525,92.695,92.515,92.635,1679
20170901|2017-09-05 03:00,5,92.635,92.67,92.615,92.64,384
20170901|2017-09-05 03:30,5,92.655,92.655,92.59,92.61,237
20170901|2017-09-05 04:00,5,92.605,92.65,92.605,92.615,122
20170901|2017-09-05 04:30,5,92.62,92.64,92.6,92.61,136
20170901|2017-09-05 05:00,5,92.61,92.61,92.475,92.475,929
20170901|2017-09-05 05:30,5,92.475,92.495,92.44,92.49,525
20170901|2017-09-05 06:00,5,92.49,92.605,92.49,92.565,487
20170901|2017-09-05 06:30,5,92.565,92.57,92.54,92.55,224
20170901|2017-09-05 07:00,5,92.545,92.545,92.445,92.45,924
20170901|2017-09-05 07:30,5,92.45,92.48,92.41,92.43,1452
20170901|2017-09-05 08:00,5,92.435,92.49,92.43,92.49,920
20170901|2017-09-05 08:30,5,92.49,92.51,92.42,92.505,1174
20170901|2017-09-05 09:00,5,92.505,92.505,92.335,92.355,2780
20170901|2017-09-05 09:30,5,92.355,92.355,92.145,92.245,3236
20170901|2017-09-05 10:00,5,92.245,92.355,92.205,92.265,2474
20170901|2017-09-05 10:30,5,92.265,92.34,92.26,92.315,596
20170901|2017-09-05 11:00,5,92.32,92.325,92.215,92.23,774
20170901|2017-09-05 11:30,5,92.235,92.34,92.22,92.33,971
20170901|2017-09-05 12:00,5,92.33,92.385,92.265,92.325,1097
20170901|2017-09-05 12:30,5,92.32,92.405,92.32,92.38,509
20170901|2017-09-05 13:00,5,92.385,92.395,92.29,92.32,397
20170901|2017-09-05 13:30,5,92.315,92.325,92.215,92.22,918
20170901|2017-09-05 14:00,5,92.22,92.255,92.2,92.24,375
20170901|2017-09-05 14:30,5,92.245,92.26,92.17,92.255,1032
20170901|2017-09-05 15:00,5,92.255,92.31,92.245,92.27,80
20170901|2017-09-05 15:30,5,92.275,92.29,92.255,92.255,61
20170901|2017-09-05 19:00,6,92.2,92.24,92.175,92.235,216
20170901|2017-09-05 19:30,6,92.235,92.26,92.205,92.22,90
20170901|2017-09-05 20:00,6,92.215,92.24,92.205,92.235,230
20170901|2017-09-05 20:30,6,92.235,92.335,92.22,92.305,411
20170901|2017-09-05 21:00,6,92.3,92.325,92.275,92.28,91
20170901|2017-09-05 21:30,6,92.285,92.295,92.27,92.28,72
20170901|2017-09-05 22:00,6,92.275,92.285,92.26,92.27,77
20170901|2017-09-05 22:30,6,92.275,92.295,92.26,92.29,55
20170901|2017-09-05 23:00,6,92.29,92.31,92.285,92.31,40
20170901|2017-09-05 23:30,6,92.315,92.325,92.275,92.285,92
20170901|2017-09-06 00:00,6,92.285,92.29,92.27,92.27,31
20170901|2017-09-06 00:30,6,92.29,92.29,92.2,92.21,236
20170901|2017-09-06 01:00,6,92.215,92.285,92.21,92.255,571
20170901|2017-09-06 01:30,6,92.25,92.275,92.24,92.25,152
20170901|2017-09-06 02:00,6,92.25,92.255,92.17,92.225,441
20170901|2017-09-06 02:30,6,92.235,92.24,92.145,92.19,1188
20170901|2017-09-06 03:00,6,92.195,92.195,92.09,92.11,562
20170901|2017-09-06 03:30,6,92.11,92.155,92.08,92.115,329
20170901|2017-09-06 04:00,6,92.115,92.175,92.095,92.16,303
20170901|2017-09-06 04:30,6,92.155,92.2,92.06,92.185,620
20170901|2017-09-06 05:00,6,92.185,92.19,92.115,92.13,189
20170901|2017-09-06 05:30,6,92.13,92.25,92.12,92.215,400
20170901|2017-09-06 06:00,6,92.21,92.265,92.205,92.25,325
20170901|2017-09-06 06:30,6,92.25,92.27,92.21,92.21,214
20170901|2017-09-06 07:00,6,92.205,92.215,92.165,92.21,448
20170901|2017-09-06 07:30,6,92.22,92.22,92.165,92.21,747
20170901|2017-09-06 08:00,6,92.215,92.24,92.2,92.22,655
20170901|2017-09-06 08:30,6,92.225,92.295,92.215,92.27,885
20170901|2017-09-06 09:00,6,92.26,92.265,92.01,92.16,3096
20170901|2017-09-06 09:30,6,92.165,92.185,91.98,92.015,2918
20170901|2017-09-06 10:00,6,92.025,92.055,91.975,91.995,1160
20170901|2017-09-06 10:30,6,91.99,92.015,91.96,92,1087
20170901|2017-09-06 11:00,6,91.99,92.165,91.945,92.06,4878
20170901|2017-09-06 11:30,6,92.06,92.165,92.055,92.145,931
20170901|2017-09-06 12:00,6,92.15,92.235,92.14,92.185,933
20170901|2017-09-06 12:30,6,92.19,92.225,92.155,92.21,373
20170901|2017-09-06 13:00,6,92.21,92.265,92.17,92.245,657
20170901|2017-09-06 13:30,6,92.245,92.26,92.18,92.25,776
20170901|2017-09-06 14:00,6,92.255,92.285,92.23,92.245,178
20170901|2017-09-06 14:30,6,92.23,92.255,92.23,92.24,346
20170901|2017-09-06 15:00,6,92.24,92.245,92.205,92.205,69
20170901|2017-09-06 15:30,6,92.21,92.215,92.175,92.21,88
20170901|2017-09-06 19:00,7,92.18,92.185,92.09,92.145,333
20170901|2017-09-06 19:30,7,92.14,92.19,92.13,92.18,131
20170901|2017-09-06 20:00,7,92.185,92.205,92.17,92.175,89
20170901|2017-09-06 20:30,7,92.18,92.21,92.17,92.18,69
20170901|2017-09-06 21:00,7,92.175,92.18,92.155,92.165,57
20170901|2017-09-06 21:30,7,92.165,92.175,92.155,92.17,86
20170901|2017-09-06 22:00,7,92.165,92.195,92.15,92.16,69
20170901|2017-09-06 22:30,7,92.165,92.165,92.145,92.165,31
20170901|2017-09-06 23:00,7,92.16,92.17,92.145,92.16,36
20170901|2017-09-06 23:30,7,92.165,92.17,92.16,92.17,19
20170901|2017-09-07 00:00,7,92.17,92.17,92.145,92.155,44
20170901|2017-09-07 00:30,7,92.16,92.165,92.15,92.16,62
20170901|2017-09-07 01:00,7,92.16,92.23,92.16,92.17,365
20170901|2017-09-07 01:30,7,92.165,92.195,92.15,92.15,207
20170901|2017-09-07 02:00,7,92.15,92.155,92.035,92.07,541
20170901|2017-09-07 02:30,7,92.065,92.11,91.995,92.01,1071
20170901|2017-09-07 03:00,7,92.015,92.065,91.935,91.94,769
20170901|2017-09-07 03:30,7,91.94,91.98,91.895,91.955,974
20170901|2017-09-07 04:00,7,91.95,91.98,91.875,91.88,769
20170901|2017-09-07 04:30,7,91.875,91.89,91.83,91.84,586
20170901|2017-09-07 05:00,7,91.84,91.87,91.825,91.85,419
20170901|2017-09-07 05:30,7,91.835,91.85,91.735,91.785,970
20170901|2017-09-07 06:00,7,91.79,91.825,91.765,91.775,750
20170901|2017-09-07 06:30,7,91.775,91.89,91.77,91.83,1216
20170901|2017-09-07 07:00,7,91.825,91.885,91.805,91.875,1156
20170901|2017-09-07 07:30,7,91.855,92.045,91.425,91.465,16602
20170901|2017-09-07 08:00,7,91.465,91.63,91.375,91.595,8638
20170901|2017-09-07 08:30,7,91.59,91.885,91.56,91.71,5946
20170901|2017-09-07 09:00,7,91.71,91.715,91.57,91.575,1845
20170901|2017-09-07 09:30,7,91.575,91.695,91.565,91.575,1414
20170901|2017-09-07 10:00,7,91.575,91.625,91.425,91.505,3485
20170901|2017-09-07 10:30,7,91.505,91.515,91.44,91.485,1195
20170901|2017-09-07 11:00,7,91.48,91.63,91.47,91.6,896
20170901|2017-09-07 11:30,7,91.6,91.74,91.55,91.715,1473
20170901|2017-09-07 12:00,7,91.705,91.71,91.65,91.655,772
20170901|2017-09-07 12:30,7,91.655,91.71,91.635,91.655,255
20170901|2017-09-07 13:00,7,91.665,91.665,91.605,91.655,822
20170901|2017-09-07 13:30,7,91.65,91.71,91.63,91.65,1314
20170901|2017-09-07 14:00,7,91.645,91.65,91.54,91.54,429
20170901|2017-09-07 14:30,7,91.55,91.565,91.51,91.52,638
20170901|2017-09-07 15:00,7,91.52,91.53,91.455,91.465,830
20170901|2017-09-07 15:30,7,91.46,91.505,91.455,91.48,110
20170901|2017-09-07 19:00,8,91.44,91.48,91.43,91.46,109
20170901|2017-09-07 19:30,8,91.45,91.455,91.385,91.41,297
20170901|2017-09-07 20:00,8,91.405,91.445,91.4,91.445,227
20170901|2017-09-07 20:30,8,91.445,91.49,91.445,91.47,142
20170901|2017-09-07 21:00,8,91.47,91.475,91.27,91.29,655
20170901|2017-09-07 21:30,8,91.295,91.325,91.065,91.17,2225
20170901|2017-09-07 22:00,8,91.175,91.22,91.14,91.18,572
20170901|2017-09-07 22:30,8,91.19,91.215,91.105,91.165,322
20170901|2017-09-07 23:00,8,91.16,91.225,91.16,91.215,181
20170901|2017-09-07 23:30,8,91.22,91.22,91.165,91.165,281
20170901|2017-09-08 00:00,8,91.16,91.16,90.99,91.01,2076
20170901|2017-09-08 00:30,8,91.01,91.095,91.01,91.07,924
20170901|2017-09-08 01:00,8,91.075,91.19,91.03,91.175,1126
20170901|2017-09-08 01:30,8,91.175,91.245,91.14,91.15,1153
20170901|2017-09-08 02:00,8,91.15,91.275,91.125,91.255,1491
20170901|2017-09-08 02:30,8,91.25,91.325,91.215,91.25,569
20170901|2017-09-08 03:00,8,91.25,91.29,91.23,91.23,401
20170901|2017-09-08 03:30,8,91.23,91.26,91.155,91.175,1125
20170901|2017-09-08 04:00,8,91.18,91.235,91.17,91.21,424
20170901|2017-09-08 04:30,8,91.215,91.225,91.175,91.19,420
20170901|2017-09-08 05:00,8,91.185,91.19,91.065,91.07,687
20170901|2017-09-08 05:30,8,91.065,91.095,91.03,91.055,491
20170901|2017-09-08 06:00,8,91.055,91.15,91.055,91.115,602
20170901|2017-09-08 06:30,8,91.115,91.115,91.05,91.055,429
20170901|2017-09-08 07:00,8,91.06,91.09,91.035,91.09,1268
20170901|2017-09-08 07:30,8,91.095,91.27,91.085,91.22,2025
20170901|2017-09-08 08:00,8,91.22,91.255,91.17,91.21,790
20170901|2017-09-08 08:30,8,91.21,91.365,91.18,91.345,1517
20170901|2017-09-08 09:00,8,91.34,91.41,91.28,91.37,1916
20170901|2017-09-08 09:30,8,91.365,91.435,91.32,91.42,3801
20170901|2017-09-08 10:00,8,91.42,91.42,91.285,91.305,1677
20170901|2017-09-08 10:30,8,91.305,91.33,91.235,91.25,696
20170901|2017-09-08 11:00,8,91.25,91.305,91.23,91.29,700
20170901|2017-09-08 11:30,8,91.29,91.365,91.255,91.345,492
20170901|2017-09-08 12:00,8,91.35,91.355,91.32,91.335,416
20170901|2017-09-08 12:30,8,91.34,91.35,91.295,91.295,326
20170901|2017-09-08 13:00,8,91.3,91.32,91.29,91.31,184
20170901|2017-09-08 13:30,8,91.305,91.34,91.305,91.325,511
20170901|2017-09-08 14:00,8,91.325,91.33,91.265,91.29,363
20170901|2017-09-08 14:30,8,91.285,91.325,91.275,91.32,302
20170901|2017-09-08 15:00,8,91.325,91.325,91.275,91.28,242
20170901|2017-09-08 15:30,8,91.285,91.32,91.265,91.315,194
20170901|2017-09-10 17:00,11,91.39,91.515,91.39,91.49,350
20170901|2017-09-10 17:30,11,91.485,91.495,91.44,91.455,46
20170901|2017-09-10 18:00,11,91.45,91.455,91.435,91.455,16
20170901|2017-09-10 18:30,11,91.455,91.485,91.435,91.45,33
20170901|2017-09-10 19:00,11,91.45,91.5,91.44,91.475,447
20170901|2017-09-10 19:30,11,91.47,91.515,91.44,91.51,226
20170901|2017-09-10 20:00,11,91.505,91.555,91.475,91.55,315
20170901|2017-09-10 20:30,11,91.545,91.595,91.52,91.545,278
20170901|2017-09-10 21:00,11,91.54,91.55,91.5,91.5,130
20170901|2017-09-10 21:30,11,91.505,91.525,91.465,91.475,111
20170901|2017-09-10 22:00,11,91.47,91.495,91.465,91.485,51
20170901|2017-09-10 22:30,11,91.475,91.515,91.475,91.5,79
20170901|2017-09-10 23:00,11,91.5,91.52,91.49,91.51,59
20170901|2017-09-10 23:30,11,91.515,91.545,91.515,91.525,165
20170901|2017-09-11 00:00,11,91.535,91.54,91.48,91.485,313
20170901|2017-09-11 00:30,11,91.485,91.49,91.46,91.475,133
20170901|2017-09-11 01:00,11,91.48,91.525,91.47,91.48,498
20170901|2017-09-11 01:30,11,91.48,91.575,91.475,91.525,488
20170901|2017-09-11 02:00,11,91.53,91.605,91.465,91.555,1058
20170901|2017-09-11 02:30,11,91.56,91.575,91.45,91.465,490
20170901|2017-09-11 03:00,11,91.465,91.495,91.435,91.44,437
20170901|2017-09-11 03:30,11,91.44,91.45,91.395,91.43,498
20170901|2017-09-11 04:00,11,91.425,91.495,91.41,91.495,511
20170901|2017-09-11 04:30,11,91.495,91.505,91.47,91.495,253
20170901|2017-09-11 05:00,11,91.48,91.485,91.425,91.46,451
20170901|2017-09-11 05:30,11,91.455,91.48,91.44,91.47,255
20170901|2017-09-11 06:00,11,91.47,91.51,91.45,91.51,422
20170901|2017-09-11 06:30,11,91.505,91.6,91.505,91.54,1159
20170901|2017-09-11 07:00,11,91.545,91.615,91.515,91.61,1113
20170901|2017-09-11 07:30,11,91.615,91.695,91.58,91.67,1401
20170901|2017-09-11 08:00,11,91.67,91.77,91.67,91.74,3266
20170901|2017-09-11 08:30,11,91.74,91.77,91.65,91.675,1182
20170901|2017-09-11 09:00,11,91.67,91.72,91.63,91.715,638
20170901|2017-09-11 09:30,11,91.705,91.73,91.685,91.715,742
20170901|2017-09-11 10:00,11,91.705,91.76,91.69,91.75,740
20170901|2017-09-11 10:30,11,91.745,91.86,91.735,91.83,2685
20170901|2017-09-11 11:00,11,91.825,91.875,91.825,91.85,641
20170901|2017-09-11 11:30,11,91.85,91.855,91.795,91.795,606
20170901|2017-09-11 12:00,11,91.795,91.865,91.79,91.855,507
20170901|2017-09-11 12:30,11,91.86,91.885,91.82,91.86,349
20170901|2017-09-11 13:00,11,91.86,91.86,91.825,91.85,280
20170901|2017-09-11 13:30,11,91.83,91.86,91.805,91.85,387
20170901|2017-09-11 14:00,11,91.855,91.945,91.85,91.94,367
20170901|2017-09-11 14:30,11,91.94,91.95,91.92,91.935,478
20170901|2017-09-11 15:00,11,91.935,91.965,91.93,91.94,432
20170901|2017-09-11 15:30,11,91.935,91.94,91.915,91.94,374
20170901|2017-09-11 19:00,12,91.885,91.935,91.875,91.935,331
20170901|2017-09-11 19:30,12,91.925,91.99,91.915,91.975,263
20170901|2017-09-11 20:00,12,91.975,91.975,91.91,91.92,188
20170901|2017-09-11 20:30,12,91.935,91.945,91.905,91.91,137
20170901|2017-09-11 21:00,12,91.915,91.92,91.895,91.905,103
20170901|2017-09-11 21:30,12,91.9,91.9,91.85,91.855,128
20170901|2017-09-11 22:00,12,91.86,91.88,91.85,91.88,58
20170901|2017-09-11 22:30,12,91.885,91.915,91.875,91.91,179
20170901|2017-09-11 23:00,12,91.915,91.915,91.885,91.91,90
20170901|2017-09-11 23:30,12,91.905,91.92,91.905,91.905,44
20170901|2017-09-12 00:00,12,91.905,91.955,91.905,91.925,149
20170901|2017-09-12 00:30,12,91.93,91.945,91.875,91.88,95
20170901|2017-09-12 01:00,12,91.89,91.9,91.78,91.8,762
20170901|2017-09-12 01:30,12,91.8,91.84,91.78,91.785,670
20170901|2017-09-12 02:00,12,91.785,91.84,91.76,91.77,573
20170901|2017-09-12 02:30,12,91.775,91.79,91.755,91.775,210
20170901|2017-09-12 03:00,12,91.785,91.885,91.78,91.86,374
20170901|2017-09-12 03:30,12,91.86,91.875,91.775,91.835,956
20170901|2017-09-12 04:00,12,91.84,91.9,91.8,91.87,563
20170901|2017-09-12 04:30,12,91.88,91.88,91.83,91.84,260
20170901|2017-09-12 05:00,12,91.835,91.85,91.805,91.82,539
20170901|2017-09-12 05:30,12,91.82,91.995,91.815,91.96,1202
20170901|2017-09-12 06:00,12,91.96,92.035,91.955,92.01,674
20170901|2017-09-12 06:30,12,92.01,92.03,91.985,92.005,391
20170901|2017-09-12 07:00,12,92,92,91.905,91.93,969
20170901|2017-09-12 07:30,12,91.935,92.06,91.93,92.045,1928
20170901|2017-09-12 08:00,12,92.04,92.05,91.985,92.005,909
20170901|2017-09-12 08:30,12,91.995,92.03,91.945,91.97,1411
20170901|2017-09-12 09:00,12,91.975,91.99,91.815,91.92,1928
20170901|2017-09-12 09:30,12,91.915,91.94,91.845,91.9,1235
20170901|2017-09-12 10:00,12,91.91,91.93,91.86,91.9,577
20170901|2017-09-12 10:30,12,91.905,91.905,91.825,91.845,828
20170901|2017-09-12 11:00,12,91.855,91.95,91.815,91.93,527
20170901|2017-09-12 11:30,12,91.935,91.935,91.845,91.885,1032
20170901|2017-09-12 12:00,12,91.88,91.935,91.86,91.91,955
20170901|2017-09-12 12:30,12,91.915,91.92,91.875,91.895,189
20170901|2017-09-12 13:00,12,91.895,91.91,91.795,91.845,418
20170901|2017-09-12 13:30,12,91.845,91.915,91.845,91.86,478
20170901|2017-09-12 14:00,12,91.86,91.93,91.845,91.915,403
20170901|2017-09-12 14:30,12,91.925,91.935,91.895,91.905,1190
20170901|2017-09-12 15:00,12,91.9,91.915,91.885,91.915,367
20170901|2017-09-12 15:30,12,91.91,91.915,91.885,91.89,866
20170901|2017-09-12 19:00,13,91.875,91.91,91.855,91.86,278
20170901|2017-09-12 19:30,13,91.86,91.885,91.835,91.87,226
20170901|2017-09-12 20:00,13,91.87,91.875,91.85,91.855,26
20170901|2017-09-12 20:30,13,91.86,91.865,91.73,91.77,531
20170901|2017-09-12 21:00,13,91.77,91.79,91.75,91.785,211
20170901|2017-09-12 21:30,13,91.785,91.805,91.735,91.75,74
20170901|2017-09-12 22:00,13,91.755,91.785,91.75,91.775,172
20170901|2017-09-12 22:30,13,91.78,91.82,91.775,91.775,171
20170901|2017-09-12 23:00,13,91.775,91.795,91.745,91.75,128
20170901|2017-09-12 23:30,13,91.745,91.785,91.74,91.78,98
20170901|2017-09-13 00:00,13,91.78,91.805,91.78,91.805,63
20170901|2017-09-13 00:30,13,91.805,91.825,91.79,91.795,124
20170901|2017-09-13 01:00,13,91.8,91.805,91.74,91.77,556
20170901|2017-09-13 01:30,13,91.775,91.83,91.765,91.825,463
20170901|2017-09-13 02:00,13,91.825,91.845,91.715,91.725,452
20170901|2017-09-13 02:30,13,91.725,91.765,91.705,91.74,311
20170901|2017-09-13 03:00,13,91.74,91.75,91.69,91.73,600
20170901|2017-09-13 03:30,13,91.735,91.815,91.73,91.8,572
20170901|2017-09-13 04:00,13,91.795,91.85,91.78,91.825,361
20170901|2017-09-13 04:30,13,91.825,91.89,91.82,91.845,1058
20170901|2017-09-13 05:00,13,91.84,91.86,91.82,91.85,416
20170901|2017-09-13 05:30,13,91.85,91.855,91.765,91.765,353
20170901|2017-09-13 06:00,13,91.77,91.795,91.755,91.79,222
20170901|2017-09-13 06:30,13,91.8,91.81,91.775,91.775,344
20170901|2017-09-13 07:00,13,91.775,91.815,91.755,91.79,697
20170901|2017-09-13 07:30,13,91.79,91.87,91.725,91.845,1306
20170901|2017-09-13 08:00,13,91.84,92,91.84,91.97,1114
20170901|2017-09-13 08:30,13,91.98,92.1,91.955,92.095,2204
20170901|2017-09-13 09:00,13,92.095,92.255,92.07,92.24,3820
20170901|2017-09-13 09:30,13,92.235,92.32,92.225,92.25,1798
20170901|2017-09-13 10:00,13,92.25,92.4,92.24,92.4,3325
20170901|2017-09-13 10:30,13,92.39,92.45,92.345,92.345,2697
20170901|2017-09-13 11:00,13,92.36,92.455,92.335,92.455,734
20170901|2017-09-13 11:30,13,92.445,92.485,92.435,92.48,809
20170901|2017-09-13 12:00,13,92.48,92.49,92.37,92.41,2542
20170901|2017-09-13 12:30,13,92.41,92.465,92.365,92.43,629
20170901|2017-09-13 13:00,13,92.43,92.465,92.43,92.46,556
20170901|2017-09-13 13:30,13,92.455,92.515,92.44,92.51,1151
20170901|2017-09-13 14:00,13,92.505,92.51,92.45,92.46,333
20170901|2017-09-13 14:30,13,92.465,92.47,92.425,92.43,365
20170901|2017-09-13 15:00,13,92.435,92.445,92.4,92.4,384
20170901|2017-09-13 15:30,13,92.41,92.41,92.39,92.41,98
20170901|2017-09-13 19:00,14,92.385,92.425,92.36,92.375,90
20170901|2017-09-13 19:30,14,92.38,92.445,92.365,92.43,138
20170901|2017-09-13 20:00,14,92.435,92.485,92.43,92.455,145
20170901|2017-09-13 20:30,14,92.445,92.515,92.425,92.48,555
20170901|2017-09-13 21:00,14,92.48,92.5,92.405,92.43,194
20170901|2017-09-13 21:30,14,92.45,92.47,92.435,92.47,27
20170901|2017-09-13 22:00,14,92.44,92.44,92.44,92.44,2
20170901|2017-09-13 22:30,14,92.44,92.49,92.435,92.465,44
20170901|2017-09-13 23:00,14,92.46,92.475,92.44,92.455,51
20170901|2017-09-13 23:30,14,92.46,92.46,92.44,92.44,12
20170901|2017-09-14 00:00,14,92.45,92.485,92.45,92.48,35
20170901|2017-09-14 00:30,14,92.48,92.51,92.465,92.47,99
20170901|2017-09-14 01:00,14,92.475,92.51,92.395,92.42,265
20170901|2017-09-14 01:30,14,92.43,92.44,92.405,92.41,162
20170901|2017-09-14 02:00,14,92.415,92.44,92.37,92.375,226
20170901|2017-09-14 02:30,14,92.375,92.38,92.27,92.295,350
20170901|2017-09-14 03:00,14,92.31,92.37,92.31,92.33,112
20170901|2017-09-14 03:30,14,92.33,92.35,92.32,92.32,122
20170901|2017-09-14 04:00,14,92.32,92.35,92.3,92.335,169
20170901|2017-09-14 04:30,14,92.335,92.395,92.335,92.365,101
20170901|2017-09-14 05:00,14,92.365,92.365,92.33,92.34,118
20170901|2017-09-14 05:30,14,92.33,92.345,92.32,92.34,313
20170901|2017-09-14 06:00,14,92.345,92.38,92.265,92.34,920
20170901|2017-09-14 06:30,14,92.35,92.385,92.295,92.31,373
20170901|2017-09-14 07:00,14,92.31,92.375,92.22,92.255,612
20170901|2017-09-14 07:30,14,92.265,92.66,92.145,92.25,4230
20170901|2017-09-14 08:00,14,92.26,92.44,92.23,92.4,1400
20170901|2017-09-14 08:30,14,92.405,92.42,92.26,92.33,371
20170901|2017-09-14 09:00,14,92.34,92.35,92.235,92.24,213
20170901|2017-09-14 09:30,14,92.255,92.4,92.255,92.39,323
20170901|2017-09-14 10:00,14,92.395,92.395,92.3,92.34,547
20170901|2017-09-14 10:30,14,92.34,92.35,92.275,92.29,163
20170901|2017-09-14 11:00,14,92.29,92.345,92.28,92.325,122
20170901|2017-09-14 11:30,14,92.325,92.345,92.3,92.31,235
20170901|2017-09-14 12:00,14,92.315,92.315,92.2,92.235,760
20170901|2017-09-14 12:30,14,92.225,92.235,92.07,92.09,459
20170901|2017-09-14 13:00,14,92.095,92.13,92.08,92.11,263
20170901|2017-09-14 13:30,14,92.11,92.145,92.105,92.12,592
20170901|2017-09-14 14:00,14,92.125,92.17,92.115,92.13,269
20170901|2017-09-14 14:30,14,92.135,92.165,92.125,92.15,367
20170901|2017-09-14 15:00,14,92.15,92.15,92.12,92.13,260
20170901|2017-09-14 15:30,14,92.105,92.105,92.025,92.025,277
20170901|2017-09-14 19:00,15,92,92.065,91.98,92.055,48
20170901|2017-09-14 19:30,15,92.06,92.115,92.06,92.09,25
20170901|2017-09-14 20:00,15,92.12,92.135,92.1,92.1,31
20170901|2017-09-14 20:30,15,92.09,92.11,92.085,92.11,26
20170901|2017-09-14 21:00,15,92.12,92.12,92.06,92.06,12
20170901|2017-09-14 21:30,15,92.055,92.07,92.05,92.065,22
20170901|2017-09-14 22:00,15,92.07,92.075,92.07,92.075,2
20170901|2017-09-14 22:30,15,92.075,92.155,92.065,92.155,41
20170901|2017-09-14 23:00,15,92.135,92.135,92.13,92.13,13
20170901|2017-09-14 23:30,15,92.105,92.105,92.1,92.1,3
20170901|2017-09-15 00:00,15,92.1,92.11,92.1,92.11,3
20170901|2017-09-15 00:30,15,92.1,92.1,92.055,92.06,134
20170901|2017-09-15 01:00,15,92.07,92.135,92.07,92.13,36
20170901|2017-09-15 01:30,15,92.085,92.085,92,92.05,55
20170901|2017-09-15 02:00,15,92.055,92.115,92.025,92.08,369
20170901|2017-09-15 02:30,15,92.08,92.095,92.02,92.095,169
20170901|2017-09-15 03:00,15,92.095,92.095,92.03,92.03,18
20170901|2017-09-15 03:30,15,92.035,92.045,91.885,91.89,154
20170901|2017-09-15 04:00,15,91.92,91.92,91.78,91.865,225
20170901|2017-09-15 04:30,15,91.87,91.93,91.87,91.915,230
20170901|2017-09-15 05:00,15,91.88,91.89,91.825,91.825,268
20170901|2017-09-15 05:30,15,91.85,91.865,91.835,91.835,21
20170901|2017-09-15 06:00,15,91.815,91.83,91.785,91.815,80
20170901|2017-09-15 06:30,15,91.805,91.84,91.795,91.84,97
20170901|2017-09-15 07:00,15,91.845,91.845,91.665,91.745,737
20170901|2017-09-15 07:30,15,91.63,91.735,91.585,91.695,258
20170901|2017-09-15 08:00,15,91.665,91.725,91.595,91.645,127
20170901|2017-09-15 08:30,15,91.66,91.725,91.63,91.66,551
20170901|2017-09-15 09:00,15,91.705,91.775,91.685,91.745,114
20170901|2017-09-15 09:30,15,91.74,91.76,91.68,91.755,163
20170901|2017-09-15 10:00,15,91.76,91.795,91.73,91.78,161
20170901|2017-09-15 10:30,15,91.78,91.815,91.755,91.77,274
20170901|2017-09-15 11:00,15,91.77,91.82,91.77,91.785,72
20170901|2017-09-15 11:30,15,91.79,91.885,91.73,91.885,322
20170901|2017-09-15 12:00,15,91.855,91.94,91.855,91.92,83
20170901|2017-09-15 12:30,15,91.925,91.925,91.86,91.87,62
20170901|2017-09-15 13:00,15,91.88,91.93,91.87,91.895,144
20170901|2017-09-15 13:30,15,91.885,91.895,91.85,91.86,96
20170901|2017-09-15 14:00,15,91.855,91.89,91.845,91.865,50
20170901|2017-09-15 14:30,15,91.865,91.87,91.82,91.82,43
20170901|2017-09-15 15:00,15,91.82,91.82,91.755,91.81,36
20170901|2017-09-15 15:30,15,91.81,91.84,91.77,91.84,56
20170901|2017-09-17 17:00,18,91.865,91.865,91.86,91.865,5
20170901|2017-09-17 17:30,18,91.84,91.84,91.84,91.84,1
20170901|2017-09-17 18:30,18,91.95,91.95,91.95,91.95,1
20170901|2017-09-17 19:00,18,91.905,91.905,91.905,91.905,3
20170901|2017-09-17 19:30,18,91.89,91.89,91.89,91.89,4
20170901|2017-09-17 20:00,18,91.86,91.86,91.86,91.86,1
20170901|2017-09-17 20:30,18,91.89,91.89,91.89,91.89,1
20170901|2017-09-17 21:00,18,91.82,91.82,91.82,91.82,1
20170901|2017-09-17 22:00,18,91.85,91.85,91.85,91.85,1
20170901|2017-09-17 22:30,18,91.86,91.86,91.86,91.86,3
20170901|2017-09-17 23:00,18,91.86,91.86,91.86,91.86,1
20170901|2017-09-18 01:00,18,91.89,91.89,91.86,91.86,5
20170901|2017-09-18 01:30,18,91.88,91.88,91.88,91.88,2
20170901|2017-09-18 03:00,18,92.02,92.02,92.02,92.02,3
20170901|2017-09-18 03:30,18,92.01,92.01,92.01,92.01,2
20170901|2017-09-18 04:00,18,91.935,91.95,91.935,91.95,23
20170901|2017-09-18 04:30,18,91.9,91.925,91.9,91.925,3
20170901|2017-09-18 05:30,18,91.845,91.845,91.84,91.84,14
20170901|2017-09-18 06:00,18,91.805,91.815,91.8,91.8,12
20170901|2017-09-18 06:30,18,91.84,91.84,91.84,91.84,1
20170901|2017-09-18 07:30,18,91.875,91.885,91.85,91.855,102
20170901|2017-09-18 08:00,18,91.86,91.905,91.86,91.905,100
20170901|2017-09-18 08:30,18,91.915,91.915,91.91,91.91,100
20170901|2017-09-18 09:00,18,91.83,91.845,91.83,91.845,39
20171201|2017-04-06 20:00,7,100.345,100.345,100.345,100.345,1
20171201|2017-04-07 05:30,7,100.425,100.425,100.425,100.425,1
20171201|2017-04-07 09:30,7,100.41,100.45,100.41,100.45,2
20171201|2017-04-07 11:30,7,100.51,100.56,100.51,100.56,3
20171201|2017-04-07 12:00,7,100.645,100.7,100.645,100.7,2
20171201|2017-04-07 12:30,7,100.71,100.71,100.71,100.71,1
20171201|2017-04-09 19:30,10,100.815,100.815,100.815,100.815,1
20171201|2017-04-09 21:00,10,100.95,100.95,100.945,100.945,4
20171201|2017-04-09 21:30,10,100.92,100.92,100.92,100.92,1
20171201|2017-04-10 00:00,10,100.74,100.74,100.74,100.74,1
20171201|2017-04-10 00:30,10,100.72,100.72,100.72,100.72,1
20171201|2017-04-10 06:00,10,100.84,100.84,100.84,100.84,2
20171201|2017-04-10 06:30,10,100.875,100.875,100.79,100.79,84
20171201|2017-04-10 07:00,10,100.8,100.8,100.8,100.8,1
20171201|2017-04-10 20:00,11,100.67,100.67,100.66,100.66,4
20171201|2017-04-11 07:00,11,100.4,100.4,100.4,100.4,1
20171201|2017-04-11 07:30,11,100.37,100.37,100.37,100.37,1
20171201|2017-04-11 09:30,11,100.29,100.29,100.26,100.26,2
20171201|2017-04-11 10:00,11,100.245,100.245,100.235,100.235,2
20171201|2017-04-12 05:00,12,100.33,100.33,100.33,100.33,2
20171201|2017-04-12 06:00,12,100.35,100.35,100.35,100.35,1
20171201|2017-04-12 10:00,12,100.165,100.165,100.165,100.165,1
20171201|2017-04-12 13:00,12,100.405,100.405,100.4,100.4,2
20171201|2017-04-12 14:00,12,100,100,99.88,99.88,2
20171201|2017-04-12 19:00,13,99.775,99.775,99.775,99.775,1
20171201|2017-04-12 20:00,13,99.7,99.7,99.7,99.7,1
20171201|2017-04-13 00:30,13,99.72,99.72,99.72,99.72,1
20171201|2017-04-13 02:00,13,99.79,99.79,99.79,99.79,1
20171201|2017-04-13 04:00,13,99.8,99.8,99.8,99.8,1
20171201|2017-04-13 08:30,13,100.12,100.12,100.12,100.12,1
20171201|2017-04-13 09:00,13,100.165,100.165,100.165,100.165,1
20171201|2017-04-17 08:30,17,99.755,99.755,99.75,99.75,4
20171201|2017-04-17 10:30,17,99.65,99.65,99.65,99.65,1
20171201|2017-04-18 00:00,18,99.87,99.965,99.865,99.965,11
20171201|2017-04-18 04:00,18,99.9,99.9,99.9,99.9,2
20171201|2017-04-18 06:00,18,99.67,99.67,99.67,99.67,1
20171201|2017-04-18 07:00,18,99.515,99.515,99.515,99.515,1
20171201|2017-04-18 08:00,18,99.41,99.41,99.41,99.41,1
20171201|2017-04-18 12:30,18,99.21,99.21,99.21,99.21,1
20171201|2017-04-18 14:00,18,99.035,99.035,99.035,99.035,1
20171201|2017-04-18 14:30,18,99.07,99.07,99.07,99.07,2
20171201|2017-04-18 15:00,18,99.085,99.085,99.085,99.085,1
20171201|2017-04-18 15:30,18,99.115,99.115,99.09,99.09,7
20171201|2017-04-19 01:30,19,99.24,99.24,99.24,99.24,1
20171201|2017-04-19 02:00,19,99.145,99.145,99.145,99.145,1
20171201|2017-04-19 08:30,19,99.3,99.35,99.3,99.35,20
20171201|2017-04-19 10:30,19,99.4,99.4,99.4,99.4,10
20171201|2017-04-20 03:30,20,99.015,99.015,99.005,99.005,3
20171201|2017-04-20 10:30,20,99,99,99,99,2
20171201|2017-04-21 05:30,21,99.47,99.47,99.47,99.47,1
20171201|2017-04-21 06:00,21,99.485,99.485,99.485,99.485,1
20171201|2017-04-21 10:00,21,99.555,99.555,99.555,99.555,19
20171201|2017-04-23 17:00,24,99.115,99.115,98.495,98.5,6
20171201|2017-04-23 18:30,24,98.605,98.62,98.585,98.585,9
20171201|2017-04-23 19:00,24,98.6,98.6,98.6,98.6,1
20171201|2017-04-23 19:30,24,98.71,98.71,98.71,98.71,1
20171201|2017-04-23 20:00,24,98.77,98.77,98.77,98.77,1
20171201|2017-04-23 21:00,24,98.73,98.73,98.73,98.73,1
20171201|2017-04-23 22:00,24,98.82,98.82,98.78,98.78,4
20171201|2017-04-23 23:00,24,98.75,98.75,98.75,98.75,1
20171201|2017-04-23 23:30,24,98.68,98.68,98.68,98.68,1
20171201|2017-04-24 00:30,24,98.63,98.63,98.63,98.63,1
20171201|2017-04-24 02:30,24,98.715,98.715,98.715,98.715,8
20171201|2017-04-24 05:00,24,98.635,98.635,98.615,98.615,2
20171201|2017-04-24 07:30,24,98.605,98.605,98.605,98.605,1
20171201|2017-04-24 12:00,24,98.76,98.76,98.76,98.76,1
20171201|2017-04-24 22:00,25,98.785,98.785,98.785,98.785,1
20171201|2017-04-24 23:00,25,98.795,98.795,98.795,98.795,1
20171201|2017-04-25 00:30,25,98.75,98.75,98.75,98.75,1
20171201|2017-04-25 02:00,25,98.665,98.665,98.665,98.665,1
20171201|2017-04-25 04:30,25,98.51,98.51,98.51,98.51,1
20171201|2017-04-25 07:00,25,98.56,98.56,98.56,98.56,1
20171201|2017-04-25 09:00,25,98.505,98.505,98.375,98.375,6
20171201|2017-04-25 09:30,25,98.35,98.35,98.35,98.35,1
20171201|2017-04-25 10:30,25,98.315,98.315,98.315,98.315,2
20171201|2017-04-25 11:00,25,98.3,98.3,98.3,98.3,2
20171201|2017-04-25 11:30,25,98.28,98.28,98.27,98.27,2
20171201|2017-04-25 12:30,25,98.3,98.36,98.3,98.36,3
20171201|2017-04-25 20:00,26,98.38,98.38,98.38,98.38,2
20171201|2017-04-26 02:30,26,98.5,98.555,98.5,98.555,3
20171201|2017-04-26 05:00,26,98.57,98.57,98.57,98.57,1
20171201|2017-04-26 07:30,26,98.665,98.665,98.665,98.665,1
20171201|2017-04-26 08:00,26,98.73,98.73,98.73,98.73,2
20171201|2017-04-26 08:30,26,98.76,98.77,98.76,98.77,2
20171201|2017-04-26 10:00,26,98.675,98.675,98.675,98.675,2
20171201|2017-04-26 12:30,26,98.71,98.71,98.71,98.71,1
20171201|2017-04-26 13:00,26,98.445,98.49,98.445,98.49,2
20171201|2017-04-26 21:30,27,98.48,98.48,98.48,98.48,1
20171201|2017-04-27 07:00,27,98.65,98.65,98.65,98.65,1
20171201|2017-04-27 09:00,27,98.8,98.9,98.8,98.885,4
20171201|2017-04-27 21:00,28,98.77,98.77,98.77,98.77,1
20171201|2017-04-28 04:00,28,98.35,98.35,98.255,98.255,4
20171201|2017-04-28 07:00,28,98.435,98.435,98.435,98.435,1
20171201|2017-04-28 09:00,28,98.48,98.48,98.48,98.48,1
20171201|2017-04-28 09:30,28,98.49,98.49,98.49,98.49,1
20171201|2017-04-28 10:00,28,98.59,98.59,98.59,98.59,1
20171201|2017-04-28 14:00,28,98.545,98.545,98.545,98.545,1
20171201|2017-05-01 07:30,1,98.48,98.48,98.48,98.48,1
20171201|2017-05-01 09:00,1,98.445,98.445,98.445,98.445,1
20171201|2017-05-01 10:00,1,98.53,98.53,98.53,98.53,1
20171201|2017-05-01 11:00,1,98.51,98.51,98.51,98.51,1
20171201|2017-05-01 12:30,1,98.535,98.535,98.535,98.535,1
20171201|2017-05-01 20:00,2,98.555,98.65,98.555,98.65,4
20171201|2017-05-02 05:00,2,98.56,98.56,98.56,98.56,6
20171201|2017-05-03 12:30,3,98.615,98.615,98.615,98.615,1
20171201|2017-05-04 00:30,4,98.865,98.865,98.865,98.865,1
20171201|2017-05-04 02:30,4,98.78,98.78,98.78,98.78,1
20171201|2017-05-04 09:30,4,98.5,98.5,98.5,98.5,2
20171201|2017-05-04 10:00,4,98.5,98.5,98.5,98.5,1
20171201|2017-05-04 11:00,4,98.32,98.32,98.32,98.32,1
20171201|2017-05-04 11:30,4,98.32,98.32,98.32,98.32,3
20171201|2017-05-04 14:00,4,98.27,98.27,98.27,98.27,4
20171201|2017-05-04 15:00,4,98.23,98.23,98.23,98.23,1
20171201|2017-05-04 19:00,5,98.35,98.35,98.35,98.35,2
20171201|2017-05-05 07:30,5,98.24,98.24,98.22,98.22,4
20171201|2017-05-05 08:00,5,98.255,98.255,98.255,98.255,1
20171201|2017-05-05 10:00,5,98.135,98.135,98.135,98.135,1
20171201|2017-05-05 11:30,5,98.21,98.21,98.18,98.18,2
20171201|2017-05-05 12:00,5,98.23,98.265,98.23,98.265,2
20171201|2017-05-05 13:00,5,98.24,98.24,98.24,98.24,1
20171201|2017-05-07 17:00,8,98.165,98.165,98.165,98.165,1
20171201|2017-05-07 17:30,8,98.23,98.23,98.23,98.23,1
20171201|2017-05-07 20:00,8,98.33,98.33,98.33,98.33,1
20171201|2017-05-07 21:00,8,98.285,98.285,98.285,98.285,2
20171201|2017-05-07 21:30,8,98.275,98.275,98.275,98.275,2
20171201|2017-05-07 23:00,8,98.31,98.31,98.31,98.31,1
20171201|2017-05-07 23:30,8,98.315,98.315,98.315,98.315,1
20171201|2017-05-08 00:30,8,98.19,98.19,98.19,98.19,1
20171201|2017-05-08 04:00,8,98.44,98.44,98.44,98.44,1
20171201|2017-05-08 07:30,8,98.49,98.49,98.485,98.485,20
20171201|2017-05-08 12:00,8,98.61,98.61,98.61,98.61,1
20171201|2017-05-08 19:30,9,98.635,98.69,98.635,98.69,2
20171201|2017-05-08 20:30,9,98.645,98.69,98.645,98.69,7
20171201|2017-05-09 06:30,9,99.035,99.035,99.035,99.035,1
20171201|2017-05-09 07:00,9,99.025,99.025,99.025,99.025,1
20171201|2017-05-09 08:30,9,98.99,99,98.99,99,2
20171201|2017-05-09 09:30,9,98.92,98.92,98.92,98.92,1
20171201|2017-05-09 10:30,9,99.13,99.13,99.13,99.13,1
20171201|2017-05-09 12:00,9,99.085,99.085,99.085,99.085,1
20171201|2017-05-09 13:00,9,99.08,99.08,99.08,99.08,13
20171201|2017-05-09 20:30,10,98.875,98.875,98.875,98.875,1
20171201|2017-05-09 21:00,10,98.865,98.865,98.865,98.865,1
20171201|2017-05-09 22:30,10,98.865,98.865,98.865,98.865,1
20171201|2017-05-10 05:30,10,99.055,99.055,99.055,99.055,7
20171201|2017-05-10 07:30,10,99,99,99,99,2
20171201|2017-05-10 13:00,10,99.155,99.155,99.15,99.15,3
20171201|2017-05-11 01:30,11,99,99,99,99,4
20171201|2017-05-11 02:00,11,99.11,99.11,99.11,99.11,1
20171201|2017-05-11 08:30,11,99.175,99.185,99.175,99.185,2
20171201|2017-05-11 10:00,11,99.13,99.13,99.13,99.13,3
20171201|2017-05-11 19:30,12,99.18,99.18,99.18,99.18,1
20171201|2017-05-12 02:30,12,99.18,99.18,99.18,99.18,10
20171201|2017-05-12 07:30,12,98.99,98.99,98.99,98.99,1
20171201|2017-05-12 08:30,12,98.785,98.785,98.785,98.785,1
20171201|2017-05-12 12:00,12,98.76,98.76,98.76,98.76,1
20171201|2017-05-14 21:00,15,98.66,98.66,98.66,98.66,1
20171201|2017-05-14 22:00,15,98.635,98.635,98.635,98.635,1
20171201|2017-05-15 02:00,15,98.58,98.58,98.58,98.58,10
20171201|2017-05-15 04:00,15,98.5,98.5,98.5,98.5,1
20171201|2017-05-15 05:30,15,98.4,98.415,98.4,98.41,3
20171201|2017-05-15 06:00,15,98.35,98.35,98.35,98.35,1
20171201|2017-05-15 07:00,15,98.38,98.38,98.38,98.38,2
20171201|2017-05-15 08:30,15,98.36,98.36,98.36,98.36,1
20171201|2017-05-15 19:00,16,98.475,98.475,98.475,98.475,1
20171201|2017-05-15 20:30,16,98.315,98.315,98.315,98.315,1
20171201|2017-05-16 01:00,16,98.22,98.22,98.22,98.22,1
20171201|2017-05-16 02:00,16,98.125,98.125,98,98,5
20171201|2017-05-16 02:30,16,98.02,98.02,98.02,98.02,1
20171201|2017-05-16 03:30,16,98,98,98,98,1
20171201|2017-05-16 04:00,16,98.125,98.125,98.125,98.125,2
20171201|2017-05-16 06:00,16,97.95,97.95,97.95,97.95,2
20171201|2017-05-16 06:30,16,98,98,98,98,2
20171201|2017-05-16 07:30,16,97.85,97.85,97.71,97.71,4
20171201|2017-05-16 10:30,16,97.79,97.8,97.76,97.76,35
20171201|2017-05-16 11:00,16,97.78,97.78,97.78,97.78,1
20171201|2017-05-16 14:30,16,97.65,97.65,97.65,97.65,1
20171201|2017-05-16 20:30,17,97.555,97.555,97.555,97.555,1
20171201|2017-05-16 21:30,17,97.55,97.55,97.425,97.445,16
20171201|2017-05-16 22:00,17,97.395,97.405,97.395,97.405,2
20171201|2017-05-17 01:30,17,97.47,97.47,97.47,97.47,1
20171201|2017-05-17 06:30,17,97.45,97.45,97.45,97.45,1
20171201|2017-05-17 07:00,17,97.4,97.4,97.385,97.385,2
20171201|2017-05-17 08:00,17,97.315,97.37,97.3,97.305,80
20171201|2017-05-17 08:30,17,97.365,97.38,97.365,97.38,26
20171201|2017-05-17 09:00,17,97.18,97.18,97.18,97.18,2
20171201|2017-05-17 09:30,17,97.095,97.095,97.06,97.06,20
20171201|2017-05-17 10:00,17,97.05,97.16,97.015,97.16,42
20171201|2017-05-17 11:00,17,97.125,97.195,97.125,97.195,4
20171201|2017-05-17 12:30,17,97.05,97.05,97.05,97.05,1
20171201|2017-05-17 14:30,17,97.05,97.05,97.05,97.05,1
20171201|2017-05-17 15:00,17,97,97,97,97,8
20171201|2017-05-17 15:30,17,96.93,96.93,96.91,96.91,3
20171201|2017-05-17 19:00,18,97,97,97,97,2
20171201|2017-05-17 20:30,18,97,97.035,97,97.035,2
20171201|2017-05-18 03:30,18,97.09,97.09,97.09,97.09,1
20171201|2017-05-18 04:00,18,97.03,97.03,97.03,97.03,3
20171201|2017-05-18 06:30,18,97.185,97.185,97.185,97.185,1
20171201|2017-05-18 08:30,18,97.25,97.25,97.25,97.25,2
20171201|2017-05-18 09:00,18,97.11,97.11,97.11,97.11,2
20171201|2017-05-18 22:00,19,97.35,97.35,97.35,97.35,3
20171201|2017-05-19 04:00,19,97,97,97,97,8
20171201|2017-05-19 05:30,19,97.035,97.035,97.035,97.035,1
20171201|2017-05-19 06:30,19,96.91,96.91,96.91,96.91,1
20171201|2017-05-19 08:30,19,96.755,96.775,96.74,96.77,16
20171201|2017-05-19 10:30,19,96.75,96.75,96.75,96.75,22
20171201|2017-05-19 11:30,19,96.77,96.77,96.77,96.77,1
20171201|2017-05-19 12:30,19,96.6,96.6,96.6,96.6,4
20171201|2017-05-19 13:00,19,96.6,96.6,96.6,96.6,6
20171201|2017-05-19 13:30,19,96.66,96.66,96.66,96.66,1
20171201|2017-05-21 18:30,22,96.695,96.695,96.695,96.695,1
20171201|2017-05-21 19:00,22,96.775,96.775,96.775,96.775,1
20171201|2017-05-21 19:30,22,96.775,96.805,96.775,96.805,15
20171201|2017-05-21 20:00,22,96.77,96.77,96.77,96.77,14
20171201|2017-05-21 20:30,22,96.8,96.8,96.8,96.8,1
20171201|2017-05-21 21:30,22,96.815,96.815,96.8,96.8,2
20171201|2017-05-21 22:30,22,96.76,96.76,96.76,96.76,10
20171201|2017-05-22 00:00,22,96.8,96.8,96.8,96.8,1
20171201|2017-05-22 02:00,22,96.78,96.78,96.78,96.78,2
20171201|2017-05-22 03:30,22,96.885,96.885,96.885,96.885,1
20171201|2017-05-22 04:30,22,96.705,96.705,96.705,96.705,2
20171201|2017-05-22 05:00,22,96.55,96.55,96.55,96.55,5
20171201|2017-05-22 05:30,22,96.535,96.535,96.535,96.535,1
20171201|2017-05-22 06:00,22,96.52,96.52,96.5,96.5,2
20171201|2017-05-22 07:30,22,96.42,96.42,96.42,96.42,1
20171201|2017-05-22 09:30,22,96.39,96.395,96.39,96.395,6
20171201|2017-05-22 21:30,23,96.395,96.395,96.395,96.395,2
20171201|2017-05-23 01:00,23,96.5,96.5,96.5,96.5,1
20171201|2017-05-23 08:30,23,96.45,96.45,96.45,96.45,1
20171201|2017-05-23 09:00,23,96.58,96.58,96.58,96.58,1
20171201|2017-05-23 10:00,23,96.45,96.45,96.42,96.42,2
20171201|2017-05-23 11:00,23,96.755,96.8,96.755,96.8,2
20171201|2017-05-23 13:00,23,96.755,96.755,96.755,96.755,1
20171201|2017-05-23 15:30,23,96.87,96.87,96.87,96.87,1
20171201|2017-05-23 23:30,24,96.945,96.945,96.945,96.945,1
20171201|2017-05-24 00:30,24,96.96,96.97,96.96,96.97,2
20171201|2017-05-24 21:00,25,96.475,96.475,96.475,96.475,1
20171201|2017-05-25 01:30,25,96.545,96.545,96.545,96.545,2
20171201|2017-05-25 04:00,25,96.6,96.6,96.6,96.6,1
20171201|2017-05-25 07:00,25,96.685,96.685,96.685,96.685,1
20171201|2017-05-25 07:30,25,96.785,96.785,96.785,96.785,1
20171201|2017-05-25 10:00,25,96.68,96.695,96.68,96.695,4
20171201|2017-05-25 19:30,26,96.85,96.855,96.85,96.855,2
20171201|2017-05-25 21:00,26,96.96,96.96,96.96,96.96,1
20171201|2017-05-26 07:30,26,96.9,96.9,96.9,96.9,1
20171201|2017-05-26 08:00,26,97,97,97,97,1
20171201|2017-05-26 09:00,26,96.965,96.965,96.965,96.965,1
20171201|2017-05-26 10:30,26,96.97,96.97,96.97,96.97,5
20171201|2017-05-26 12:30,26,96.94,96.96,96.94,96.96,3
20171201|2017-05-29 10:00,29,96.86,96.86,96.86,96.86,2
20171201|2017-05-30 02:30,30,97.15,97.15,97.15,97.15,3
20171201|2017-05-30 19:30,31,96.88,96.88,96.88,96.88,1
20171201|2017-05-31 02:00,31,96.815,96.83,96.8,96.8,10
20171201|2017-05-31 05:00,31,96.795,96.795,96.765,96.765,10
20171201|2017-05-31 07:30,31,96.61,96.61,96.61,96.61,1
20171201|2017-05-31 08:00,31,96.61,96.61,96.61,96.61,1
20171201|2017-05-31 09:00,31,96.545,96.545,96.545,96.545,1
20171201|2017-05-31 09:30,31,96.525,96.525,96.415,96.415,4
20171201|2017-05-31 10:30,31,96.495,96.495,96.495,96.495,1
20171201|2017-05-31 12:00,31,96.515,96.515,96.515,96.515,1
20171201|2017-05-31 13:30,31,96.465,96.465,96.465,96.465,10
20171201|2017-05-31 20:30,1,96.535,96.535,96.535,96.535,1
20171201|2017-06-01 10:30,1,96.725,96.725,96.725,96.725,1
20171201|2017-06-01 11:00,1,96.705,96.705,96.705,96.705,1
20171201|2017-06-02 07:30,2,96.49,96.49,96.415,96.415,4
20171201|2017-06-02 08:00,2,96.375,96.375,96.375,96.375,5
20171201|2017-06-02 11:30,2,96.29,96.29,96.29,96.29,2
20171201|2017-06-02 12:00,2,96.27,96.27,96.27,96.27,1
20171201|2017-06-02 14:00,2,96.23,96.23,96.23,96.23,1
20171201|2017-06-05 02:00,5,96.295,96.295,96.295,96.295,1
20171201|2017-06-05 02:30,5,96.265,96.265,96.265,96.265,1
20171201|2017-06-05 04:00,5,96.31,96.31,96.31,96.31,1
20171201|2017-06-05 08:30,5,96.365,96.365,96.365,96.365,2
20171201|2017-06-05 09:00,5,96.365,96.365,96.365,96.365,1
20171201|2017-06-05 12:00,5,96.25,96.25,96.25,96.25,1
20171201|2017-06-05 20:30,6,96.18,96.18,96.18,96.18,1
20171201|2017-06-06 00:30,6,96.13,96.13,96.13,96.13,1
20171201|2017-06-06 08:30,6,96.085,96.125,96.07,96.11,15
20171201|2017-06-06 11:00,6,96.145,96.145,96.145,96.145,1
20171201|2017-06-06 12:30,6,96.04,96.04,96.04,96.04,2
20171201|2017-06-06 20:30,7,96.155,96.155,96.155,96.155,2
20171201|2017-06-07 00:00,7,96.185,96.22,96.185,96.205,29
20171201|2017-06-07 01:30,7,96.1,96.1,96.1,96.1,1
20171201|2017-06-07 02:00,7,96.1,96.1,96.1,96.1,2
20171201|2017-06-07 04:00,7,96.08,96.08,96.08,96.08,1
20171201|2017-06-07 08:30,7,96.315,96.315,96.315,96.315,3
20171201|2017-06-07 20:00,8,96.34,96.34,96.33,96.33,4
20171201|2017-06-07 22:30,8,96.225,96.225,96.225,96.225,1
20171201|2017-06-08 01:30,8,96.19,96.19,96.19,96.19,1
20171201|2017-06-08 06:00,8,96.375,96.375,96.375,96.375,10
20171201|2017-06-08 06:30,8,96.49,96.49,96.49,96.49,1
20171201|2017-06-08 07:30,8,96.6,96.6,96.58,96.58,2
20171201|2017-06-08 09:00,8,96.6,96.695,96.6,96.695,6
20171201|2017-06-08 10:00,8,96.5,96.5,96.5,96.5,2
20171201|2017-06-08 19:00,9,96.805,96.85,96.805,96.85,2
20171201|2017-06-08 21:30,9,96.85,96.85,96.85,96.85,1
20171201|2017-06-09 00:30,9,96.85,96.85,96.85,96.85,5
20171201|2017-06-09 01:00,9,96.79,96.795,96.79,96.795,2
20171201|2017-06-09 02:30,9,96.85,96.85,96.85,96.85,1
20171201|2017-06-09 04:00,9,96.9,96.9,96.9,96.9,1
20171201|2017-06-09 04:30,9,96.965,96.965,96.965,96.965,1
20171201|2017-06-09 05:00,9,96.925,96.925,96.925,96.925,1
20171201|2017-06-09 07:00,9,96.95,96.95,96.95,96.95,2
20171201|2017-06-09 07:30,9,96.96,96.98,96.96,96.98,2
20171201|2017-06-09 08:00,9,97,97,97,97,2
20171201|2017-06-09 08:30,9,96.99,96.99,96.97,96.97,6
20171201|2017-06-09 09:30,9,96.91,96.91,96.9,96.9,10
20171201|2017-06-09 11:00,9,96.82,96.82,96.82,96.82,1
20171201|2017-06-09 12:00,9,96.8,96.815,96.8,96.815,6
20171201|2017-06-09 12:30,9,96.84,96.84,96.84,96.84,1
20171201|2017-06-11 20:00,12,96.755,96.755,96.705,96.705,3
20171201|2017-06-11 21:00,12,96.76,96.76,96.74,96.74,11
20171201|2017-06-11 21:30,12,96.705,96.705,96.705,96.705,2
20171201|2017-06-11 23:00,12,96.66,96.66,96.66,96.66,1
20171201|2017-06-12 02:00,12,96.715,96.715,96.715,96.715,1
20171201|2017-06-12 02:30,12,96.67,96.67,96.67,96.67,2
20171201|2017-06-12 05:30,12,96.61,96.61,96.61,96.61,1
20171201|2017-06-12 06:00,12,96.595,96.595,96.59,96.59,5
20171201|2017-06-12 09:00,12,96.73,96.73,96.73,96.73,5
20171201|2017-06-12 10:00,12,96.765,96.765,96.765,96.765,1
20171201|2017-06-12 10:30,12,96.73,96.73,96.73,96.73,3
20171201|2017-06-12 22:00,13,96.76,96.76,96.76,96.76,1
20171201|2017-06-13 02:30,13,96.6,96.6,96.6,96.6,4
20171201|2017-06-13 03:30,13,96.5,96.5,96.5,96.5,1
20171201|2017-06-13 06:30,13,96.5,96.5,96.5,96.5,1
20171201|2017-06-13 07:00,13,96.45,96.45,96.45,96.45,1
20171201|2017-06-13 08:00,13,96.56,96.56,96.54,96.54,2
20171201|2017-06-13 23:30,14,96.525,96.525,96.525,96.525,1
20171201|2017-06-14 01:00,14,96.455,96.455,96.455,96.455,1
20171201|2017-06-14 07:00,14,96.59,96.59,96.59,96.59,1
20171201|2017-06-14 07:30,14,96.315,96.315,96.315,96.315,1
20171201|2017-06-14 08:00,14,96.025,96.025,95.93,95.93,19
20171201|2017-06-14 08:30,14,95.99,96,95.97,95.97,5
20171201|2017-06-14 09:00,14,95.89,95.9,95.89,95.9,2
20171201|2017-06-14 10:00,14,95.975,96.04,95.975,96.04,28
20171201|2017-06-14 10:30,14,95.935,95.99,95.935,95.99,11
20171201|2017-06-14 11:00,14,95.955,95.955,95.955,95.955,1
20171201|2017-06-14 11:30,14,95.95,95.95,95.95,95.95,1
20171201|2017-06-14 12:00,14,96.025,96.025,96.025,96.025,1
20171201|2017-06-14 13:00,14,95.865,96.15,95.865,96.095,5
20171201|2017-06-14 13:30,14,96.205,96.28,96.205,96.28,2
20171201|2017-06-14 19:30,15,96.48,96.495,96.48,96.495,7
20171201|2017-06-14 20:00,15,96.3,96.3,96.3,96.3,1
20171201|2017-06-14 20:30,15,96.32,96.32,96.32,96.32,1
20171201|2017-06-15 02:00,15,96.535,96.62,96.535,96.62,2
20171201|2017-06-15 02:30,15,96.59,96.6,96.56,96.6,7
20171201|2017-06-15 03:30,15,96.62,96.625,96.61,96.61,17
20171201|2017-06-15 04:30,15,96.77,96.815,96.77,96.81,8
20171201|2017-06-15 05:00,15,96.8,96.8,96.8,96.8,1
20171201|2017-06-15 05:30,15,96.77,96.77,96.75,96.75,2
20171201|2017-06-15 06:00,15,96.805,96.805,96.805,96.805,2
20171201|2017-06-15 07:00,15,96.79,96.81,96.79,96.81,3
20171201|2017-06-15 07:30,15,96.84,96.89,96.84,96.885,12
20171201|2017-06-15 08:00,15,96.87,96.92,96.87,96.905,26
20171201|2017-06-15 08:30,15,96.905,96.915,96.88,96.9,22
20171201|2017-06-15 09:00,15,96.905,97.035,96.905,96.925,34
20171201|2017-06-15 09:30,15,96.93,96.97,96.895,96.92,21
20171201|2017-06-15 10:00,15,96.905,96.92,96.87,96.905,19
20171201|2017-06-15 10:30,15,96.915,96.94,96.87,96.905,20
20171201|2017-06-15 11:00,15,96.9,97.005,96.9,96.97,23
20171201|2017-06-15 11:30,15,96.965,96.985,96.955,96.955,22
20171201|2017-06-15 12:00,15,96.955,96.97,96.935,96.955,20
20171201|2017-06-15 12:30,15,96.95,97.005,96.95,97.005,21
20171201|2017-06-15 13:00,15,97,97,96.94,96.94,20
20171201|2017-06-15 13:30,15,96.945,96.945,96.91,96.93,46
20171201|2017-06-15 14:00,15,96.89,96.89,96.89,96.89,3
20171201|2017-06-15 20:00,16,96.955,96.955,96.955,96.955,1
20171201|2017-06-15 20:30,16,96.95,96.95,96.95,96.95,2
20171201|2017-06-15 22:00,16,97.015,97.015,97.015,97.015,1
20171201|2017-06-15 23:30,16,97.045,97.045,97.045,97.045,1
20171201|2017-06-16 01:00,16,97,97,97,97,1
20171201|2017-06-16 02:00,16,96.95,96.95,96.95,96.95,1
20171201|2017-06-16 03:30,16,96.875,96.875,96.875,96.875,3
20171201|2017-06-16 05:30,16,96.79,96.79,96.78,96.78,2
20171201|2017-06-16 06:00,16,96.77,96.77,96.77,96.77,6
20171201|2017-06-16 06:30,16,96.945,96.945,96.92,96.94,3
20171201|2017-06-16 09:00,16,96.67,96.67,96.67,96.67,1
20171201|2017-06-16 09:30,16,96.585,96.61,96.585,96.61,2
20171201|2017-06-16 10:00,16,96.625,96.65,96.625,96.65,3
20171201|2017-06-16 10:30,16,96.63,96.63,96.63,96.63,2
20171201|2017-06-16 11:30,16,96.71,96.71,96.71,96.71,1
20171201|2017-06-16 13:00,16,96.65,96.65,96.65,96.65,1
20171201|2017-06-16 14:00,16,96.605,96.605,96.605,96.605,3
20171201|2017-06-19 00:00,19,96.705,96.71,96.705,96.71,15
20171201|2017-06-19 00:30,19,96.715,96.715,96.715,96.715,1
20171201|2017-06-19 01:00,19,96.725,96.725,96.725,96.725,1
20171201|2017-06-19 02:00,19,96.735,96.735,96.735,96.735,1
20171201|2017-06-19 02:30,19,96.78,96.78,96.78,96.78,1
20171201|2017-06-19 06:00,19,96.58,96.59,96.58,96.59,2
20171201|2017-06-19 07:00,19,96.665,96.665,96.665,96.665,4
20171201|2017-06-19 07:30,19,96.79,96.825,96.79,96.8,13
20171201|2017-06-19 08:00,19,96.84,96.84,96.82,96.82,11
20171201|2017-06-19 08:30,19,96.815,96.85,96.815,96.85,3
20171201|2017-06-19 09:30,19,96.83,96.865,96.83,96.865,2
20171201|2017-06-19 10:00,19,96.875,96.88,96.875,96.88,2
20171201|2017-06-19 11:00,19,96.945,96.945,96.945,96.945,1
20171201|2017-06-19 11:30,19,96.945,96.945,96.945,96.945,1
20171201|2017-06-19 13:00,19,97.05,97.05,97.05,97.05,1
20171201|2017-06-19 20:00,20,97,97,97,97,1
20171201|2017-06-19 20:30,20,97.055,97.055,97.055,97.055,1
20171201|2017-06-20 01:30,20,96.93,97.02,96.93,97.02,2
20171201|2017-06-20 02:00,20,97.06,97.06,97.06,97.06,1
20171201|2017-06-20 03:00,20,97,97.06,97,97.06,3
20171201|2017-06-20 04:30,20,96.985,96.985,96.985,96.985,2
20171201|2017-06-20 05:30,20,97.08,97.08,97.08,97.08,1
20171201|2017-06-20 06:00,20,97.1,97.1,97.1,97.1,5
20171201|2017-06-20 06:30,20,97.09,97.09,97.09,97.09,1
20171201|2017-06-20 07:00,20,97.085,97.085,96.995,97.015,8
20171201|2017-06-20 09:00,20,97.2,97.2,97.165,97.165,2
20171201|2017-06-20 09:30,20,97.195,97.195,97.195,97.195,1
20171201|2017-06-20 10:00,20,97.275,97.3,97.275,97.3,4
20171201|2017-06-20 10:30,20,97.24,97.245,97.24,97.245,2
20171201|2017-06-20 12:00,20,97.275,97.275,97.275,97.275,1
20171201|2017-06-20 12:30,20,97.275,97.275,97.275,97.275,1
20171201|2017-06-20 14:30,20,97.2,97.2,97.2,97.2,1
20171201|2017-06-20 19:30,21,97.195,97.195,97.195,97.195,1
20171201|2017-06-20 20:00,21,97.16,97.16,97.16,97.16,17
20171201|2017-06-20 21:00,21,97.16,97.16,97.16,97.16,1
20171201|2017-06-20 22:00,21,97.155,97.155,97.155,97.155,4
20171201|2017-06-20 22:30,21,97.14,97.14,97.14,97.14,1
20171201|2017-06-21 02:00,21,97.195,97.195,97.195,97.195,1
20171201|2017-06-21 02:30,21,97.2,97.2,97.2,97.2,2
20171201|2017-06-21 04:00,21,97.1,97.1,97.1,97.1,1
20171201|2017-06-21 05:00,21,97.1,97.1,97.1,97.1,1
20171201|2017-06-21 06:00,21,97.05,97.05,97.05,97.05,2
20171201|2017-06-21 09:00,21,97.2,97.2,97.2,97.2,1
20171201|2017-06-21 13:30,21,97,97,96.99,96.99,3
20171201|2017-06-21 14:00,21,96.96,96.96,96.96,96.96,2
20171201|2017-06-21 20:30,22,97.01,97.01,97.01,97.01,10
20171201|2017-06-21 22:00,22,96.97,96.97,96.97,96.97,1
20171201|2017-06-22 00:00,22,96.965,96.965,96.965,96.965,1
20171201|2017-06-22 02:00,22,97,97,97,97,2
20171201|2017-06-22 03:30,22,97,97,97,97,1
20171201|2017-06-22 06:00,22,97,97,97,97,3
20171201|2017-06-22 07:00,22,96.965,96.975,96.96,96.97,41
20171201|2017-06-22 07:30,22,96.965,97.03,96.965,97.025,56
20171201|2017-06-22 08:00,22,97.01,97.01,97.005,97.01,5
20171201|2017-06-22 09:00,22,97.02,97.02,97.015,97.015,2
20171201|2017-06-22 09:30,22,96.95,96.95,96.95,96.95,1
20171201|2017-06-22 11:00,22,97.07,97.07,97.035,97.035,7
20171201|2017-06-22 12:30,22,97.095,97.105,97.095,97.105,4
20171201|2017-06-22 14:30,22,97.015,97.02,97.015,97.02,2
20171201|2017-06-22 20:00,23,97.04,97.04,97.035,97.035,6
20171201|2017-06-22 22:30,23,96.98,96.98,96.98,96.98,2
20171201|2017-06-23 01:00,23,96.88,96.88,96.88,96.88,1
20171201|2017-06-23 01:30,23,96.87,96.875,96.87,96.875,11
20171201|2017-06-23 04:00,23,96.85,96.85,96.85,96.85,1
20171201|2017-06-23 08:30,23,96.815,96.835,96.815,96.82,4
20171201|2017-06-23 09:00,23,96.79,96.79,96.79,96.79,1
20171201|2017-06-23 09:30,23,96.675,96.68,96.64,96.64,5
20171201|2017-06-23 11:30,23,96.765,96.765,96.75,96.75,3
20171201|2017-06-25 18:00,26,96.735,96.735,96.735,96.735,2
20171201|2017-06-25 19:00,26,96.695,96.695,96.695,96.695,1
20171201|2017-06-25 20:00,26,96.72,96.72,96.72,96.72,1
20171201|2017-06-25 22:30,26,96.72,96.72,96.72,96.72,1
20171201|2017-06-26 00:00,26,96.785,96.785,96.77,96.77,2
20171201|2017-06-26 01:00,26,96.79,96.79,96.79,96.79,1
20171201|2017-06-26 01:30,26,96.8,96.8,96.765,96.765,2
20171201|2017-06-26 03:00,26,96.765,96.765,96.755,96.755,4
20171201|2017-06-26 03:30,26,96.85,96.85,96.85,96.85,1
20171201|2017-06-26 04:00,26,96.865,96.865,96.865,96.865,1
20171201|2017-06-26 04:30,26,96.895,96.895,96.895,96.895,1
20171201|2017-06-26 05:00,26,96.82,96.82,96.82,96.82,2
20171201|2017-06-26 05:30,26,96.885,96.885,96.885,96.885,1
20171201|2017-06-26 07:30,26,96.67,96.675,96.58,96.58,7
20171201|2017-06-26 09:00,26,96.66,96.695,96.66,96.695,16
20171201|2017-06-26 10:00,26,96.685,96.7,96.685,96.7,9
20171201|2017-06-26 10:30,26,96.775,96.775,96.73,96.73,8
20171201|2017-06-26 11:00,26,96.735,96.775,96.735,96.775,11
20171201|2017-06-26 19:00,27,96.93,96.93,96.93,96.93,3
20171201|2017-06-27 01:00,27,96.81,96.81,96.78,96.78,3
20171201|2017-06-27 01:30,27,96.81,96.81,96.81,96.81,1
20171201|2017-06-27 03:00,27,96.61,96.61,96.48,96.54,9
20171201|2017-06-27 03:30,27,96.49,96.49,96.41,96.41,12
20171201|2017-06-27 04:00,27,96.4,96.4,96.4,96.4,2
20171201|2017-06-27 04:30,27,96.41,96.41,96.4,96.4,2
20171201|2017-06-27 05:30,27,96.445,96.445,96.4,96.4,4
20171201|2017-06-27 06:00,27,96.365,96.365,96.365,96.365,1
20171201|2017-06-27 06:30,27,96.34,96.34,96.33,96.33,3
20171201|2017-06-27 07:00,27,96.31,96.31,96.285,96.285,25
20171201|2017-06-27 07:30,27,96.27,96.27,96.27,96.27,1
20171201|2017-06-27 08:00,27,96.285,96.285,96.285,96.285,1
20171201|2017-06-27 08:30,27,96.2,96.255,96.165,96.255,18
20171201|2017-06-27 10:30,27,96.18,96.18,96.03,96.03,7
20171201|2017-06-27 11:00,27,96.015,96.095,96,96.08,14
20171201|2017-06-27 12:00,27,96.11,96.11,96.045,96.045,4
20171201|2017-06-27 12:30,27,96,96,95.97,95.97,2
20171201|2017-06-27 13:00,27,95.94,95.945,95.92,95.92,14
20171201|2017-06-27 13:30,27,95.94,95.95,95.865,95.865,10
20171201|2017-06-27 14:00,27,95.865,95.865,95.865,95.865,1
20171201|2017-06-27 19:00,28,95.925,95.925,95.925,95.925,1
20171201|2017-06-27 20:30,28,95.865,95.865,95.83,95.83,5
20171201|2017-06-27 21:00,28,95.835,95.835,95.835,95.835,1
20171201|2017-06-27 21:30,28,95.825,95.825,95.825,95.825,1
20171201|2017-06-27 22:00,28,95.835,95.835,95.835,95.835,1
20171201|2017-06-28 01:00,28,95.7,95.725,95.7,95.725,3
20171201|2017-06-28 01:30,28,95.765,95.77,95.765,95.77,2
20171201|2017-06-28 02:30,28,95.7,95.7,95.695,95.695,3
20171201|2017-06-28 03:00,28,95.71,95.71,95.71,95.71,1
20171201|2017-06-28 03:30,28,95.7,95.7,95.7,95.7,1
20171201|2017-06-28 07:00,28,95.64,96.035,95.64,96.01,39
20171201|2017-06-28 07:30,28,95.9,95.94,95.9,95.94,2
20171201|2017-06-28 08:30,28,95.715,95.72,95.615,95.615,8
20171201|2017-06-28 09:00,28,95.585,95.585,95.5,95.555,44
20171201|2017-06-28 09:30,28,95.535,95.555,95.47,95.505,27
20171201|2017-06-28 10:00,28,95.64,95.69,95.63,95.69,105
20171201|2017-06-28 10:30,28,95.7,95.7,95.7,95.7,50
20171201|2017-06-28 11:30,28,95.555,95.555,95.525,95.525,12
20171201|2017-06-28 13:00,28,95.52,95.52,95.52,95.52,1
20171201|2017-06-28 19:30,29,95.5,95.5,95.5,95.5,1
20171201|2017-06-28 20:00,29,95.515,95.515,95.47,95.47,2
20171201|2017-06-28 20:30,29,95.415,95.435,95.37,95.37,3
20171201|2017-06-28 21:00,29,95.335,95.335,95.285,95.33,15
20171201|2017-06-28 21:30,29,95.33,95.385,95.33,95.385,3
20171201|2017-06-29 01:00,29,95.38,95.38,95.38,95.38,2
20171201|2017-06-29 02:00,29,95.28,95.285,95.23,95.25,6
20171201|2017-06-29 03:00,29,95.34,95.34,95.34,95.34,5
20171201|2017-06-29 03:30,29,95.295,95.295,95.295,95.295,1
20171201|2017-06-29 04:00,29,95.33,95.33,95.33,95.33,1
20171201|2017-06-29 04:30,29,95.34,95.34,95.34,95.34,1
20171201|2017-06-29 07:00,29,95.4,95.4,95.4,95.4,2
20171201|2017-06-29 07:30,29,95.45,95.505,95.44,95.44,11
20171201|2017-06-29 08:00,29,95.43,95.43,95.43,95.43,1
20171201|2017-06-29 08:30,29,95.4,95.4,95.335,95.365,7
20171201|2017-06-29 09:00,29,95.3,95.3,95.28,95.28,8
20171201|2017-06-29 09:30,29,95.33,95.33,95.32,95.32,3
20171201|2017-06-29 10:00,29,95.275,95.275,95.24,95.25,20
20171201|2017-06-29 10:30,29,95.225,95.23,95.21,95.23,4
20171201|2017-06-29 11:00,29,95.28,95.28,95.24,95.24,3
20171201|2017-06-29 11:30,29,95.22,95.22,95.22,95.22,1
20171201|2017-06-29 12:00,29,95.12,95.12,95.11,95.11,3
20171201|2017-06-29 14:00,29,95.15,95.15,95.15,95.15,1
20171201|2017-06-29 15:30,29,95.115,95.115,95.115,95.115,1
20171201|2017-06-29 19:30,30,95.16,95.165,95.16,95.165,2
20171201|2017-06-29 20:00,30,95.155,95.155,95.095,95.11,4
20171201|2017-06-29 20:30,30,95.06,95.06,95.06,95.06,8
20171201|2017-06-29 21:00,30,95.06,95.06,95.04,95.06,75
20171201|2017-06-29 22:00,30,95.065,95.075,95.065,95.075,15
20171201|2017-06-29 23:00,30,95.06,95.06,95.06,95.06,1
20171201|2017-06-30 00:00,30,95.115,95.115,95.115,95.115,1
20171201|2017-06-30 00:30,30,95.15,95.15,95.15,95.15,1
20171201|2017-06-30 01:00,30,95.2,95.2,95.2,95.2,1
20171201|2017-06-30 01:30,30,95.105,95.115,95.1,95.115,9
20171201|2017-06-30 02:00,30,95.195,95.21,95.17,95.17,7
20171201|2017-06-30 02:30,30,95.27,95.27,95.27,95.27,1
20171201|2017-06-30 03:00,30,95.265,95.28,95.265,95.28,10
20171201|2017-06-30 05:00,30,95.295,95.295,95.285,95.285,2
20171201|2017-06-30 05:30,30,95.34,95.34,95.34,95.34,1
20171201|2017-06-30 06:00,30,95.275,95.275,95.275,95.275,1
20171201|2017-06-30 06:30,30,95.26,95.265,95.26,95.265,12
20171201|2017-06-30 07:30,30,95.29,95.29,95.29,95.29,6
20171201|2017-06-30 08:00,30,95.24,95.24,95.24,95.24,3
20171201|2017-06-30 08:30,30,95.23,95.23,95.23,95.23,1
20171201|2017-06-30 09:00,30,95.175,95.185,95.175,95.185,3
20171201|2017-06-30 09:30,30,95.29,95.365,95.29,95.365,6
20171201|2017-06-30 10:00,30,95.285,95.285,95.285,95.285,1
20171201|2017-06-30 11:00,30,95.29,95.29,95.29,95.29,1
20171201|2017-06-30 12:30,30,95.27,95.27,95.27,95.27,1
20171201|2017-06-30 15:30,30,95.185,95.185,95.185,95.185,1
20171201|2017-07-02 17:30,3,95.205,95.205,95.205,95.205,1
20171201|2017-07-02 20:00,3,95.26,95.26,95.255,95.255,7
20171201|2017-07-02 20:30,3,95.26,95.26,95.26,95.26,1
20171201|2017-07-02 21:00,3,95.29,95.29,95.285,95.285,2
20171201|2017-07-02 23:30,3,95.325,95.325,95.325,95.325,1
20171201|2017-07-03 01:00,3,95.345,95.36,95.325,95.325,27
20171201|2017-07-03 02:00,3,95.325,95.345,95.325,95.345,6
20171201|2017-07-03 02:30,3,95.415,95.415,95.415,95.415,2
20171201|2017-07-03 03:00,3,95.455,95.455,95.455,95.455,5
20171201|2017-07-03 04:00,3,95.545,95.555,95.545,95.555,2
20171201|2017-07-03 04:30,3,95.56,95.57,95.56,95.57,3
20171201|2017-07-03 05:30,3,95.61,95.61,95.61,95.61,4
20171201|2017-07-03 06:00,3,95.625,95.675,95.625,95.66,5
20171201|2017-07-03 06:30,3,95.63,95.63,95.63,95.63,8
20171201|2017-07-03 07:00,3,95.565,95.58,95.565,95.58,4
20171201|2017-07-03 07:30,3,95.59,95.59,95.59,95.59,1
20171201|2017-07-03 08:00,3,95.69,95.69,95.69,95.69,1
20171201|2017-07-03 08:30,3,95.65,95.65,95.65,95.65,1
20171201|2017-07-03 09:00,3,95.71,95.71,95.66,95.66,9
20171201|2017-07-03 09:30,3,95.66,95.71,95.66,95.71,2
20171201|2017-07-03 10:00,3,95.72,95.78,95.72,95.78,3
20171201|2017-07-03 10:30,3,95.775,95.775,95.745,95.745,11
20171201|2017-07-03 11:30,3,95.72,95.76,95.72,95.76,5
20171201|2017-07-03 12:00,3,95.73,95.735,95.73,95.735,3
20171201|2017-07-03 20:00,4,95.665,95.68,95.665,95.675,5
20171201|2017-07-03 21:30,4,95.715,95.715,95.715,95.715,1
20171201|2017-07-03 22:00,4,95.71,95.71,95.71,95.71,1
20171201|2017-07-03 22:30,4,95.675,95.675,95.675,95.675,2
20171201|2017-07-04 00:30,4,95.735,95.835,95.735,95.815,8
20171201|2017-07-04 01:00,4,95.8,95.815,95.795,95.795,9
20171201|2017-07-04 01:30,4,95.66,95.66,95.66,95.66,3
20171201|2017-07-04 02:00,4,95.715,95.715,95.715,95.715,1
20171201|2017-07-04 05:00,4,95.81,95.81,95.81,95.81,2
20171201|2017-07-04 07:30,4,95.845,95.845,95.845,95.845,1
20171201|2017-07-04 09:30,4,95.78,95.78,95.78,95.78,1
20171201|2017-07-04 19:00,5,95.68,95.68,95.68,95.68,1
20171201|2017-07-04 21:00,5,95.625,95.625,95.625,95.625,1
20171201|2017-07-04 22:30,5,95.7,95.7,95.7,95.7,1
20171201|2017-07-05 01:00,5,95.745,95.745,95.745,95.745,1
20171201|2017-07-05 01:30,5,95.745,95.745,95.745,95.745,1
20171201|2017-07-05 02:00,5,95.73,95.73,95.73,95.73,1
20171201|2017-07-05 03:30,5,95.9,95.9,95.9,95.9,1
20171201|2017-07-05 04:00,5,96,96,95.945,95.945,3
20171201|2017-07-05 05:00,5,96.065,96.065,96.065,96.065,3
20171201|2017-07-05 06:00,5,96,96,96,96,1
20171201|2017-07-05 09:30,5,95.895,95.895,95.895,95.895,4
20171201|2017-07-05 13:00,5,95.8,95.995,95.8,95.995,2
20171201|2017-07-05 13:30,5,95.915,95.915,95.915,95.915,25
20171201|2017-07-05 14:30,5,95.83,95.83,95.83,95.83,4
20171201|2017-07-05 19:30,6,95.83,95.83,95.83,95.83,5
20171201|2017-07-05 20:00,6,95.825,95.825,95.825,95.825,1
20171201|2017-07-05 21:00,6,95.885,95.885,95.885,95.885,1
20171201|2017-07-05 22:00,6,95.835,95.835,95.835,95.835,1
20171201|2017-07-05 22:30,6,95.8,95.8,95.8,95.8,3
20171201|2017-07-06 01:00,6,95.85,95.87,95.85,95.87,2
20171201|2017-07-06 02:00,6,95.8,95.8,95.75,95.75,2
20171201|2017-07-06 03:00,6,95.765,95.765,95.765,95.765,1
20171201|2017-07-06 04:30,6,95.73,95.73,95.68,95.68,2
20171201|2017-07-06 05:00,6,95.68,95.68,95.68,95.68,1
20171201|2017-07-06 06:30,6,95.6,95.6,95.57,95.57,8
20171201|2017-07-06 07:00,6,95.545,95.555,95.545,95.555,5
20171201|2017-07-06 07:30,6,95.54,95.54,95.53,95.53,2
20171201|2017-07-06 09:00,6,95.51,95.52,95.51,95.52,4
20171201|2017-07-06 10:00,6,95.48,95.48,95.48,95.48,1
20171201|2017-07-06 10:30,6,95.455,95.455,95.455,95.455,3
20171201|2017-07-06 11:30,6,95.415,95.415,95.415,95.415,1
20171201|2017-07-06 13:00,6,95.37,95.37,95.37,95.37,1
20171201|2017-07-06 14:00,6,95.39,95.39,95.39,95.39,1
20171201|2017-07-06 15:30,6,95.35,95.35,95.35,95.35,1
20171201|2017-07-06 19:00,7,95.43,95.43,95.43,95.43,15
20171201|2017-07-06 19:30,7,95.45,95.45,95.45,95.45,3
20171201|2017-07-06 21:30,7,95.525,95.525,95.505,95.505,2
20171201|2017-07-06 23:30,7,95.475,95.475,95.475,95.475,1
20171201|2017-07-07 02:00,7,95.45,95.45,95.45,95.45,1
20171201|2017-07-07 02:30,7,95.475,95.475,95.475,95.475,1
20171201|2017-07-07 03:30,7,95.525,95.525,95.525,95.525,1
20171201|2017-07-07 05:30,7,95.57,95.57,95.57,95.57,1
20171201|2017-07-07 07:30,7,95.57,95.625,95.34,95.625,23
20171201|2017-07-07 08:00,7,95.655,95.67,95.6,95.6,5
20171201|2017-07-07 08:30,7,95.625,95.625,95.625,95.625,1
20171201|2017-07-07 09:30,7,95.705,95.71,95.685,95.685,5
20171201|2017-07-07 12:30,7,95.555,95.555,95.555,95.555,1
20171201|2017-07-09 19:30,10,95.575,95.62,95.575,95.62,3
20171201|2017-07-09 21:00,10,95.555,95.555,95.555,95.555,1
20171201|2017-07-09 21:30,10,95.58,95.58,95.58,95.58,1
20171201|2017-07-09 23:30,10,95.6,95.6,95.6,95.6,1
20171201|2017-07-10 01:00,10,95.58,95.59,95.58,95.59,44
20171201|2017-07-10 01:30,10,95.595,95.615,95.595,95.61,43
20171201|2017-07-10 02:30,10,95.62,95.635,95.57,95.57,15
20171201|2017-07-10 03:00,10,95.57,95.57,95.57,95.57,3
20171201|2017-07-10 03:30,10,95.635,95.635,95.635,95.635,1
20171201|2017-07-10 04:00,10,95.65,95.695,95.65,95.695,3
20171201|2017-07-10 05:30,10,95.695,95.705,95.695,95.705,2
20171201|2017-07-10 06:00,10,95.71,95.73,95.7,95.73,4
20171201|2017-07-10 06:30,10,95.72,95.72,95.72,95.72,1
20171201|2017-07-10 07:00,10,95.73,95.74,95.73,95.74,2
20171201|2017-07-10 08:00,10,95.675,95.69,95.675,95.69,8
20171201|2017-07-10 08:30,10,95.695,95.695,95.695,95.695,1
20171201|2017-07-10 09:30,10,95.7,95.7,95.685,95.685,8
20171201|2017-07-10 10:00,10,95.66,95.66,95.655,95.655,2
20171201|2017-07-10 10:30,10,95.645,95.645,95.63,95.63,4
20171201|2017-07-10 11:30,10,95.635,95.635,95.635,95.635,1
20171201|2017-07-10 19:30,11,95.665,95.665,95.665,95.665,2
20171201|2017-07-10 22:30,11,95.65,95.65,95.65,95.65,1
20171201|2017-07-10 23:00,11,95.65,95.65,95.65,95.65,1
20171201|2017-07-10 23:30,11,95.725,95.725,95.725,95.725,2
20171201|2017-07-11 01:30,11,95.72,95.72,95.7,95.7,5
20171201|2017-07-11 02:30,11,95.69,95.695,95.67,95.695,4
20171201|2017-07-11 07:00,11,95.58,95.58,95.58,95.58,2
20171201|2017-07-11 07:30,11,95.63,95.63,95.63,95.63,1
20171201|2017-07-11 08:00,11,95.7,95.7,95.69,95.69,2
20171201|2017-07-11 08:30,11,95.625,95.625,95.625,95.625,1
20171201|2017-07-11 10:00,11,95.58,95.58,95.53,95.53,4
20171201|2017-07-11 10:30,11,95.525,95.525,95.525,95.525,1
20171201|2017-07-11 11:00,11,95.495,95.495,95.495,95.495,1
20171201|2017-07-11 11:30,11,95.435,95.435,95.435,95.435,1
20171201|2017-07-11 12:30,11,95.25,95.25,95.25,95.25,1
20171201|2017-07-11 13:00,11,95.29,95.29,95.255,95.255,2
20171201|2017-07-11 13:30,11,95.21,95.21,95.21,95.21,1
20171201|2017-07-11 14:00,11,95.27,95.27,95.27,95.27,1
20171201|2017-07-11 14:30,11,95.305,95.325,95.3,95.325,24
20171201|2017-07-11 15:30,11,95.29,95.29,95.29,95.29,1
20171201|2017-07-11 19:00,12,95.235,95.235,95.2,95.2,3
20171201|2017-07-11 19:30,12,95.23,95.23,95.23,95.23,1
20171201|2017-07-11 21:00,12,95.18,95.18,95.18,95.18,1
20171201|2017-07-11 22:30,12,95.16,95.16,95.16,95.16,1
20171201|2017-07-11 23:30,12,95.13,95.13,95.13,95.13,1
20171201|2017-07-12 00:00,12,95.1,95.1,95.1,95.1,1
20171201|2017-07-12 00:30,12,95.165,95.165,95.165,95.165,1
20171201|2017-07-12 01:00,12,95.25,95.25,95.25,95.25,2
20171201|2017-07-12 01:30,12,95.28,95.31,95.28,95.31,3
20171201|2017-07-12 03:00,12,95.31,95.31,95.31,95.31,1
20171201|2017-07-12 07:00,12,95.34,95.34,95.34,95.34,1
20171201|2017-07-12 07:30,12,95.37,95.37,95.095,95.165,5
20171201|2017-07-12 08:00,12,95.29,95.39,95.29,95.39,2
20171201|2017-07-12 08:30,12,95.4,95.51,95.4,95.495,4
20171201|2017-07-12 09:00,12,95.515,95.515,95.515,95.515,1
20171201|2017-07-12 09:30,12,95.505,95.505,95.4,95.4,2
20171201|2017-07-12 11:30,12,95.28,95.28,95.275,95.28,3
20171201|2017-07-12 12:00,12,95.285,95.285,95.285,95.285,3
20171201|2017-07-12 12:30,12,95.305,95.305,95.3,95.3,5
20171201|2017-07-12 13:30,12,95.305,95.32,95.305,95.31,5
20171201|2017-07-12 15:30,12,95.345,95.345,95.345,95.345,1
20171201|2017-07-12 20:00,13,95.205,95.205,95.205,95.205,2
20171201|2017-07-12 21:30,13,95.215,95.215,95.215,95.215,1
20171201|2017-07-12 22:00,13,95.18,95.18,95.155,95.155,3
20171201|2017-07-12 23:00,13,95.215,95.215,95.215,95.215,1
20171201|2017-07-13 01:00,13,95.11,95.11,95.1,95.11,4
20171201|2017-07-13 01:30,13,95.05,95.05,95.05,95.05,15
20171201|2017-07-13 02:00,13,95.11,95.11,95.11,95.11,1
20171201|2017-07-13 02:30,13,95.16,95.16,95.15,95.15,8
20171201|2017-07-13 03:00,13,95.27,95.285,95.27,95.285,2
20171201|2017-07-13 04:00,13,95.295,95.295,95.295,95.295,5
20171201|2017-07-13 05:30,13,95.42,95.42,95.42,95.42,1
20171201|2017-07-13 06:00,13,95.465,95.465,95.375,95.375,3
20171201|2017-07-13 06:30,13,95.345,95.345,95.325,95.325,4
20171201|2017-07-13 07:30,13,95.315,95.315,95.28,95.28,2
20171201|2017-07-13 08:30,13,95.32,95.32,95.32,95.32,5
20171201|2017-07-13 09:00,13,95.415,95.42,95.415,95.42,6
20171201|2017-07-13 10:30,13,95.425,95.425,95.425,95.425,1
20171201|2017-07-13 11:30,13,95.47,95.47,95.47,95.47,1
20171201|2017-07-13 12:00,13,95.38,95.38,95.38,95.38,1
20171201|2017-07-13 22:00,14,95.32,95.32,95.32,95.32,1
20171201|2017-07-14 00:30,14,95.295,95.295,95.295,95.295,2
20171201|2017-07-14 02:00,14,95.21,95.21,95.21,95.21,1
20171201|2017-07-14 03:30,14,95.28,95.28,95.28,95.28,5
20171201|2017-07-14 07:00,14,95.19,95.2,95.19,95.2,2
20171201|2017-07-14 07:30,14,95.1,95.1,94.815,94.815,79
20171201|2017-07-14 08:00,14,94.87,94.88,94.87,94.88,5
20171201|2017-07-14 09:00,14,94.8,94.8,94.75,94.78,32
20171201|2017-07-14 10:00,14,94.85,94.85,94.8,94.8,4
20171201|2017-07-14 12:00,14,94.78,94.78,94.78,94.78,1
20171201|2017-07-14 12:30,14,94.71,94.71,94.71,94.71,1
20171201|2017-07-14 13:00,14,94.7,94.7,94.7,94.7,2
20171201|2017-07-14 13:30,14,94.7,94.7,94.7,94.7,1
20171201|2017-07-14 14:00,14,94.71,94.71,94.71,94.71,25
20171201|2017-07-14 15:30,14,94.675,94.675,94.675,94.675,3
20171201|2017-07-16 18:30,17,94.635,94.635,94.635,94.635,3
20171201|2017-07-16 19:00,17,94.665,94.665,94.665,94.665,1
20171201|2017-07-16 20:30,17,94.71,94.72,94.71,94.72,12
20171201|2017-07-16 21:30,17,94.75,94.75,94.75,94.75,1
20171201|2017-07-17 05:00,17,94.765,94.765,94.765,94.765,1
20171201|2017-07-17 06:30,17,94.7,94.7,94.7,94.7,1
20171201|2017-07-17 08:00,17,94.72,94.74,94.72,94.74,2
20171201|2017-07-17 09:00,17,94.66,94.66,94.66,94.66,1
20171201|2017-07-17 09:30,17,94.59,94.73,94.59,94.73,3
20171201|2017-07-17 10:30,17,94.795,94.795,94.795,94.795,1
20171201|2017-07-17 11:30,17,94.745,94.745,94.745,94.745,1
20171201|2017-07-17 14:30,17,94.685,94.685,94.685,94.685,1
20171201|2017-07-17 20:00,18,94.515,94.515,94.385,94.385,227
20171201|2017-07-17 20:30,18,94.375,94.405,94.375,94.385,6
20171201|2017-07-17 21:00,18,94.35,94.36,94.33,94.34,8
20171201|2017-07-17 21:30,18,94.34,94.34,94.34,94.34,1
20171201|2017-07-17 22:00,18,94.345,94.345,94.3,94.3,3
20171201|2017-07-17 22:30,18,94.3,94.3,94.3,94.3,2
20171201|2017-07-18 00:30,18,94.33,94.33,94.3,94.3,3
20171201|2017-07-18 01:00,18,94.35,94.35,94.345,94.345,10
20171201|2017-07-18 01:30,18,94.375,94.375,94.375,94.375,4
20171201|2017-07-18 02:30,18,94.365,94.37,94.365,94.37,2
20171201|2017-07-18 03:00,18,94.38,94.38,94.38,94.38,5
20171201|2017-07-18 03:30,18,94.425,94.425,94.405,94.405,2
20171201|2017-07-18 04:00,18,94.36,94.36,94.32,94.32,2
20171201|2017-07-18 04:30,18,94.235,94.28,94.23,94.28,6
20171201|2017-07-18 05:00,18,94.24,94.24,94.24,94.24,1
20171201|2017-07-18 05:30,18,94.205,94.235,94.205,94.235,6
20171201|2017-07-18 06:30,18,94.265,94.265,94.24,94.24,41
20171201|2017-07-18 07:00,18,94.245,94.245,94.245,94.245,1
20171201|2017-07-18 07:30,18,94.27,94.27,94.11,94.11,8
20171201|2017-07-18 08:00,18,94.21,94.21,94.1,94.1,15
20171201|2017-07-18 08:30,18,94.1,94.12,94.08,94.09,145
20171201|2017-07-18 09:00,18,94.08,94.105,94.07,94.105,8
20171201|2017-07-18 09:30,18,94.13,94.14,94.105,94.115,14
20171201|2017-07-18 10:00,18,94.15,94.15,94.125,94.14,21
20171201|2017-07-18 11:30,18,94.185,94.225,94.185,94.2,13
20171201|2017-07-18 12:00,18,94.21,94.215,94.195,94.195,7
20171201|2017-07-18 12:30,18,94.23,94.23,94.195,94.195,11
20171201|2017-07-18 13:00,18,94.165,94.165,94.165,94.165,1
20171201|2017-07-18 19:00,19,94.285,94.285,94.28,94.28,2
20171201|2017-07-18 19:30,19,94.28,94.28,94.28,94.28,1
20171201|2017-07-18 20:00,19,94.285,94.285,94.285,94.285,2
20171201|2017-07-18 20:30,19,94.33,94.33,94.33,94.33,1
20171201|2017-07-18 21:00,19,94.33,94.33,94.33,94.33,1
20171201|2017-07-18 22:30,19,94.345,94.345,94.345,94.345,1
20171201|2017-07-19 00:30,19,94.35,94.35,94.35,94.35,2
20171201|2017-07-19 01:00,19,94.35,94.35,94.31,94.31,3
20171201|2017-07-19 01:30,19,94.37,94.39,94.365,94.39,5
20171201|2017-07-19 02:00,19,94.36,94.36,94.36,94.36,1
20171201|2017-07-19 03:00,19,94.45,94.47,94.45,94.47,3
20171201|2017-07-19 05:00,19,94.335,94.335,94.31,94.31,7
20171201|2017-07-19 06:00,19,94.36,94.36,94.36,94.36,1
20171201|2017-07-19 07:30,19,94.325,94.325,94.325,94.325,1
20171201|2017-07-19 08:00,19,94.29,94.29,94.29,94.29,1
20171201|2017-07-19 08:30,19,94.315,94.315,94.315,94.315,1
20171201|2017-07-19 09:00,19,94.4,94.4,94.4,94.4,3
20171201|2017-07-19 10:00,19,94.3,94.3,94.3,94.3,1
20171201|2017-07-19 11:00,19,94.365,94.365,94.365,94.365,1
20171201|2017-07-19 11:30,19,94.36,94.36,94.36,94.36,1
20171201|2017-07-19 13:00,19,94.4,94.4,94.37,94.37,2
20171201|2017-07-19 14:30,19,94.38,94.38,94.38,94.38,5
20171201|2017-07-19 20:30,20,94.395,94.395,94.395,94.395,2
20171201|2017-07-19 22:00,20,94.43,94.43,94.43,94.43,1
20171201|2017-07-20 02:00,20,94.49,94.49,94.49,94.49,1
20171201|2017-07-20 03:00,20,94.63,94.64,94.6,94.62,12
20171201|2017-07-20 03:30,20,94.575,94.585,94.575,94.585,2
20171201|2017-07-20 04:00,20,94.645,94.65,94.645,94.65,2
20171201|2017-07-20 05:30,20,94.64,94.64,94.62,94.62,2
20171201|2017-07-20 06:00,20,94.655,94.66,94.655,94.66,2
20171201|2017-07-20 06:30,20,94.66,94.73,94.66,94.72,9
20171201|2017-07-20 07:00,20,94.73,94.77,94.73,94.77,2
20171201|2017-07-20 07:30,20,94.595,94.61,94.38,94.38,19
20171201|2017-07-20 08:00,20,94.3,94.3,94.3,94.3,1
20171201|2017-07-20 08:30,20,94.25,94.265,94.25,94.265,8
20171201|2017-07-20 09:00,20,94.23,94.23,94.04,94.04,8
20171201|2017-07-20 09:30,20,94.02,94.02,93.68,93.815,55
20171201|2017-07-20 10:00,20,93.84,93.84,93.77,93.77,4
20171201|2017-07-20 10:30,20,93.755,93.82,93.755,93.82,3
20171201|2017-07-20 11:00,20,93.845,93.845,93.845,93.845,1
20171201|2017-07-20 12:00,20,93.84,93.895,93.83,93.83,14
20171201|2017-07-20 12:30,20,93.87,93.87,93.87,93.87,2
20171201|2017-07-20 13:30,20,93.945,93.945,93.91,93.91,24
20171201|2017-07-20 14:00,20,93.87,93.87,93.87,93.87,2
20171201|2017-07-20 15:30,20,93.86,93.86,93.86,93.86,3
20171201|2017-07-20 19:00,21,93.9,93.9,93.9,93.9,1
20171201|2017-07-20 19:30,21,93.955,93.955,93.955,93.955,1
20171201|2017-07-20 20:30,21,93.915,93.915,93.915,93.915,3
20171201|2017-07-20 21:00,21,93.85,93.85,93.84,93.84,2
20171201|2017-07-20 22:00,21,93.93,93.935,93.93,93.935,5
20171201|2017-07-21 01:00,21,93.775,93.775,93.775,93.775,1
20171201|2017-07-21 01:30,21,93.73,93.785,93.65,93.665,10
20171201|2017-07-21 02:00,21,93.67,93.67,93.625,93.655,68
20171201|2017-07-21 05:00,21,93.705,93.705,93.705,93.705,1
20171201|2017-07-21 07:00,21,93.785,93.785,93.76,93.76,2
20171201|2017-07-21 07:30,21,93.75,93.75,93.705,93.705,2
20171201|2017-07-21 08:30,21,93.74,93.74,93.7,93.7,3
20171201|2017-07-21 09:00,21,93.64,93.64,93.64,93.64,1
20171201|2017-07-21 09:30,21,93.635,93.65,93.6,93.6,5
20171201|2017-07-21 10:00,21,93.62,93.68,93.62,93.68,8
20171201|2017-07-21 11:00,21,93.615,93.615,93.615,93.615,1
20171201|2017-07-21 11:30,21,93.61,93.615,93.61,93.61,4
20171201|2017-07-21 12:00,21,93.56,93.56,93.5,93.5,13
20171201|2017-07-21 13:00,21,93.49,93.49,93.49,93.49,2
20171201|2017-07-21 14:30,21,93.54,93.54,93.54,93.54,1
20171201|2017-07-21 15:30,21,93.56,93.565,93.56,93.565,9
20171201|2017-07-23 17:30,24,93.52,93.52,93.52,93.52,1
20171201|2017-07-23 18:30,24,93.44,93.44,93.44,93.44,2
20171201|2017-07-23 19:00,24,93.455,93.47,93.445,93.445,11
20171201|2017-07-23 19:30,24,93.485,93.485,93.485,93.485,1
20171201|2017-07-23 20:00,24,93.55,93.55,93.515,93.515,3
20171201|2017-07-23 22:00,24,93.515,93.515,93.515,93.515,1
20171201|2017-07-24 03:30,24,93.58,93.58,93.58,93.58,5
20171201|2017-07-24 04:00,24,93.535,93.535,93.535,93.535,1
20171201|2017-07-24 05:00,24,93.51,93.54,93.51,93.54,6
20171201|2017-07-24 05:30,24,93.52,93.52,93.52,93.52,1
20171201|2017-07-24 06:30,24,93.585,93.585,93.585,93.585,1
20171201|2017-07-24 07:30,24,93.51,93.51,93.51,93.51,1
20171201|2017-07-24 08:30,24,93.64,93.64,93.64,93.64,1
20171201|2017-07-24 09:00,24,93.58,93.58,93.58,93.58,1
20171201|2017-07-24 09:30,24,93.62,93.62,93.62,93.62,1
20171201|2017-07-24 11:00,24,93.66,93.66,93.66,93.66,2
20171201|2017-07-24 13:00,24,93.62,93.62,93.62,93.62,1
20171201|2017-07-24 14:30,24,93.58,93.58,93.58,93.58,5
20171201|2017-07-24 15:00,24,93.6,93.6,93.6,93.6,1
20171201|2017-07-24 19:00,25,93.665,93.665,93.665,93.665,1
20171201|2017-07-24 20:00,25,93.66,93.66,93.66,93.66,1
20171201|2017-07-24 20:30,25,93.66,93.66,93.66,93.66,5
20171201|2017-07-24 21:00,25,93.61,93.61,93.61,93.61,1
20171201|2017-07-24 21:30,25,93.54,93.54,93.53,93.53,2
20171201|2017-07-24 22:30,25,93.555,93.555,93.555,93.555,2
20171201|2017-07-24 23:00,25,93.47,93.49,93.47,93.49,3
20171201|2017-07-24 23:30,25,93.5,93.5,93.5,93.5,1
20171201|2017-07-25 01:00,25,93.46,93.46,93.445,93.445,4
20171201|2017-07-25 01:30,25,93.44,93.455,93.44,93.455,3
20171201|2017-07-25 02:00,25,93.545,93.565,93.545,93.565,2
20171201|2017-07-25 02:30,25,93.615,93.615,93.615,93.615,1
20171201|2017-07-25 03:00,25,93.555,93.555,93.525,93.525,5
20171201|2017-07-25 04:00,25,93.59,93.59,93.59,93.59,1
20171201|2017-07-25 06:00,25,93.575,93.575,93.575,93.575,1
20171201|2017-07-25 06:30,25,93.515,93.515,93.515,93.515,1
20171201|2017-07-25 07:00,25,93.45,93.46,93.285,93.32,13
20171201|2017-07-25 07:30,25,93.35,93.35,93.35,93.35,4
20171201|2017-07-25 08:00,25,93.285,93.36,93.235,93.36,9
20171201|2017-07-25 08:30,25,93.43,93.43,93.35,93.4,4
20171201|2017-07-25 09:00,25,93.4,93.43,93.4,93.43,4
20171201|2017-07-25 09:30,25,93.5,93.5,93.5,93.5,2
20171201|2017-07-25 10:00,25,93.525,93.6,93.525,93.6,3
20171201|2017-07-25 10:30,25,93.615,93.615,93.61,93.61,8
20171201|2017-07-25 11:00,25,93.63,93.63,93.63,93.63,1
20171201|2017-07-25 11:30,25,93.615,93.615,93.59,93.59,2
20171201|2017-07-25 12:00,25,93.605,93.605,93.605,93.605,1
20171201|2017-07-25 12:30,25,93.615,93.615,93.615,93.615,1
20171201|2017-07-25 13:00,25,93.65,93.65,93.65,93.65,1
20171201|2017-07-25 14:00,25,93.665,93.67,93.665,93.67,10
20171201|2017-07-25 14:30,25,93.695,93.7,93.695,93.7,2
20171201|2017-07-25 15:00,25,93.7,93.7,93.7,93.7,1
20171201|2017-07-25 15:30,25,93.725,93.725,93.725,93.725,3
20171201|2017-07-25 19:00,26,93.72,93.765,93.72,93.765,3
20171201|2017-07-25 20:00,26,93.745,93.745,93.745,93.745,8
20171201|2017-07-25 20:30,26,93.74,93.75,93.705,93.705,8
20171201|2017-07-25 21:00,26,93.69,93.705,93.69,93.705,3
20171201|2017-07-25 22:30,26,93.7,93.7,93.7,93.7,1
20171201|2017-07-26 00:30,26,93.785,93.785,93.78,93.78,3
20171201|2017-07-26 01:00,26,93.79,93.79,93.79,93.79,1
20171201|2017-07-26 01:30,26,93.845,93.88,93.8,93.8,7
20171201|2017-07-26 02:30,26,93.72,93.8,93.72,93.795,4
20171201|2017-07-26 03:00,26,93.815,93.82,93.8,93.8,10
20171201|2017-07-26 03:30,26,93.865,93.865,93.86,93.86,3
20171201|2017-07-26 04:30,26,93.83,93.83,93.83,93.83,1
20171201|2017-07-26 05:00,26,93.7,93.7,93.7,93.7,1
20171201|2017-07-26 06:30,26,93.71,93.71,93.675,93.675,4
20171201|2017-07-26 07:00,26,93.755,93.76,93.745,93.745,56
20171201|2017-07-26 08:00,26,93.765,93.77,93.765,93.77,5
20171201|2017-07-26 08:30,26,93.76,93.76,93.76,93.76,1
20171201|2017-07-26 09:00,26,93.825,93.825,93.825,93.825,2
20171201|2017-07-26 09:30,26,93.795,93.795,93.785,93.785,5
20171201|2017-07-26 10:00,26,93.825,93.835,93.78,93.78,8
20171201|2017-07-26 10:30,26,93.845,93.845,93.845,93.845,2
20171201|2017-07-26 11:00,26,93.82,93.82,93.82,93.82,2
20171201|2017-07-26 11:30,26,93.845,93.845,93.845,93.845,1
20171201|2017-07-26 12:30,26,93.77,93.77,93.695,93.695,11
20171201|2017-07-26 13:00,26,93.785,93.8,93.315,93.34,41
20171201|2017-07-26 13:30,26,93.375,93.375,93.375,93.375,1
20171201|2017-07-26 14:00,26,93.25,93.25,93.05,93.17,183
20171201|2017-07-26 14:30,26,93.17,93.17,93.13,93.13,17
20171201|2017-07-26 15:00,26,93.16,93.16,93.16,93.16,1
20171201|2017-07-26 15:30,26,93.16,93.16,93.075,93.075,4
20171201|2017-07-26 19:00,27,93.105,93.105,93.1,93.1,11
20171201|2017-07-26 19:30,27,93.095,93.135,93.085,93.1,5
20171201|2017-07-26 20:00,27,93.11,93.175,93.11,93.15,6
20171201|2017-07-26 20:30,27,93.115,93.115,93.035,93.035,2
20171201|2017-07-26 21:00,27,93.005,93.025,92.995,93.025,16
20171201|2017-07-26 21:30,27,93.015,93.04,93,93,301
20171201|2017-07-26 22:00,27,93,93,92.995,92.995,51
20171201|2017-07-26 22:30,27,93.005,93.005,92.85,92.89,16
20171201|2017-07-26 23:00,27,92.945,92.945,92.905,92.905,2
20171201|2017-07-26 23:30,27,92.93,92.99,92.93,92.99,4
20171201|2017-07-27 00:00,27,92.975,93.015,92.975,93.015,2
20171201|2017-07-27 00:30,27,93.03,93.03,93.03,93.03,1
20171201|2017-07-27 01:00,27,93.09,93.09,93.09,93.09,1
20171201|2017-07-27 01:30,27,93.11,93.11,93.11,93.11,1
20171201|2017-07-27 02:00,27,93.15,93.2,93.15,93.2,4
20171201|2017-07-27 02:30,27,93.15,93.15,93.15,93.15,3
20171201|2017-07-27 03:00,27,93.16,93.18,93.16,93.17,3
20171201|2017-07-27 03:30,27,93.15,93.15,93.15,93.15,20
20171201|2017-07-27 04:30,27,93.155,93.23,93.155,93.23,4
20171201|2017-07-27 05:00,27,93.23,93.27,93.23,93.235,3
20171201|2017-07-27 05:30,27,93.235,93.295,93.235,93.275,4
20171201|2017-07-27 06:00,27,93.285,93.285,93.285,93.285,5
20171201|2017-07-27 06:30,27,93.29,93.395,93.29,93.395,16
20171201|2017-07-27 07:00,27,93.35,93.35,93.35,93.35,1
20171201|2017-07-27 07:30,27,93.395,93.395,93.395,93.395,1
20171201|2017-07-27 08:00,27,93.37,93.415,93.37,93.37,11
20171201|2017-07-27 08:30,27,93.39,93.4,93.36,93.36,3
20171201|2017-07-27 09:00,27,93.335,93.46,93.335,93.44,8
20171201|2017-07-27 09:30,27,93.46,93.625,93.46,93.615,30
20171201|2017-07-27 10:00,27,93.615,93.625,93.55,93.62,8
20171201|2017-07-27 10:30,27,93.655,93.69,93.655,93.69,2
20171201|2017-07-27 11:00,27,93.705,93.705,93.665,93.665,8
20171201|2017-07-27 11:30,27,93.67,93.67,93.635,93.635,11
20171201|2017-07-27 12:00,27,93.635,93.635,93.6,93.6,6
20171201|2017-07-27 12:30,27,93.525,93.615,93.525,93.605,9
20171201|2017-07-27 19:30,28,93.5,93.5,93.5,93.5,2
20171201|2017-07-27 20:00,28,93.55,93.6,93.55,93.6,6
20171201|2017-07-27 21:00,28,93.545,93.545,93.505,93.505,30
20171201|2017-07-27 21:30,28,93.5,93.5,93.5,93.5,3
20171201|2017-07-28 00:00,28,93.5,93.5,93.5,93.5,2
20171201|2017-07-28 00:30,28,93.495,93.495,93.445,93.445,2
20171201|2017-07-28 01:00,28,93.47,93.47,93.465,93.465,2
20171201|2017-07-28 02:00,28,93.415,93.415,93.36,93.36,7
20171201|2017-07-28 02:30,28,93.455,93.455,93.435,93.435,8
20171201|2017-07-28 03:00,28,93.42,93.43,93.405,93.43,17
20171201|2017-07-28 04:30,28,93.39,93.39,93.365,93.365,2
20171201|2017-07-28 05:00,28,93.345,93.345,93.345,93.345,1
20171201|2017-07-28 06:00,28,93.395,93.395,93.395,93.395,3
20171201|2017-07-28 06:30,28,93.35,93.35,93.35,93.35,1
20171201|2017-07-28 07:00,28,93.3,93.3,93.3,93.3,1
20171201|2017-07-28 07:30,28,93.21,93.255,93.07,93.255,18
20171201|2017-07-28 08:00,28,93.22,93.22,93.22,93.22,1
20171201|2017-07-28 08:30,28,93.235,93.24,93.22,93.225,4
20171201|2017-07-28 09:00,28,93.2,93.2,93.15,93.15,5
20171201|2017-07-28 09:30,28,93.1,93.1,93.1,93.1,1
20171201|2017-07-28 10:00,28,93.05,93.05,92.95,92.995,7
20171201|2017-07-28 10:30,28,92.995,93.03,92.975,93.03,9
20171201|2017-07-28 11:00,28,93.06,93.06,93.055,93.055,2
20171201|2017-07-28 11:30,28,93.1,93.1,93.1,93.1,1
20171201|2017-07-28 12:30,28,93.075,93.075,93.075,93.075,1
20171201|2017-07-28 13:00,28,93.07,93.07,93.07,93.07,1
20171201|2017-07-28 13:30,28,92.96,92.96,92.95,92.95,2
20171201|2017-07-28 14:30,28,92.965,92.965,92.96,92.96,4
20171201|2017-07-28 15:00,28,92.955,92.975,92.955,92.97,14
20171201|2017-07-28 15:30,28,92.985,92.985,92.985,92.985,1
20171201|2017-07-30 17:00,31,92.955,92.955,92.955,92.955,1
20171201|2017-07-30 17:30,31,92.955,92.955,92.955,92.955,1
20171201|2017-07-30 19:00,31,93.04,93.085,93.04,93.08,5
20171201|2017-07-30 19:30,31,93.075,93.08,93.045,93.045,4
20171201|2017-07-30 20:00,31,93.085,93.085,93.035,93.035,3
20171201|2017-07-30 20:30,31,93.035,93.035,93.035,93.035,7
20171201|2017-07-30 22:00,31,93.115,93.125,93.115,93.115,13
20171201|2017-07-30 22:30,31,93.12,93.12,93.12,93.12,1
20171201|2017-07-30 23:00,31,93.135,93.135,93.135,93.135,2
20171201|2017-07-31 00:00,31,93.065,93.065,93.065,93.065,1
20171201|2017-07-31 00:30,31,93.06,93.06,93.04,93.04,2
20171201|2017-07-31 01:00,31,93.145,93.15,93.145,93.15,2
20171201|2017-07-31 01:30,31,93.18,93.18,93.18,93.18,1
20171201|2017-07-31 02:00,31,93.12,93.15,93.12,93.15,3
20171201|2017-07-31 02:30,31,93.165,93.18,93.165,93.18,3
20171201|2017-07-31 03:30,31,93.18,93.18,93.18,93.18,1
20171201|2017-07-31 04:30,31,93.17,93.17,93.17,93.17,1
20171201|2017-07-31 05:00,31,93.155,93.155,93.11,93.11,5
20171201|2017-07-31 06:30,31,93.11,93.11,93.11,93.11,1
20171201|2017-07-31 08:00,31,93.125,93.125,93.085,93.085,7
20171201|2017-07-31 08:30,31,93.075,93.08,93.075,93.08,12
20171201|2017-07-31 09:00,31,93.03,93.03,93,93,7
20171201|2017-07-31 09:30,31,93.05,93.05,92.805,92.805,13
20171201|2017-07-31 10:00,31,92.79,92.8,92.735,92.76,7
20171201|2017-07-31 10:30,31,92.84,92.84,92.6,92.6,19
20171201|2017-07-31 11:00,31,92.575,92.665,92.575,92.665,5
20171201|2017-07-31 11:30,31,92.685,92.7,92.66,92.7,7
20171201|2017-07-31 12:00,31,92.68,92.685,92.68,92.685,12
20171201|2017-07-31 13:00,31,92.6,92.6,92.6,92.6,1
20171201|2017-07-31 13:30,31,92.575,92.575,92.515,92.515,5
20171201|2017-07-31 14:00,31,92.51,92.555,92.48,92.555,20
20171201|2017-07-31 15:00,31,92.53,92.53,92.53,92.53,5
20171201|2017-07-31 15:30,31,92.51,92.51,92.48,92.48,4
20171201|2017-07-31 19:00,1,92.6,92.625,92.6,92.61,4
20171201|2017-07-31 19:30,1,92.6,92.605,92.6,92.605,3
20171201|2017-07-31 21:00,1,92.545,92.545,92.51,92.51,26
20171201|2017-07-31 21:30,1,92.53,92.56,92.53,92.56,6
20171201|2017-07-31 22:00,1,92.56,92.58,92.56,92.58,6
20171201|2017-07-31 23:00,1,92.565,92.565,92.54,92.54,2
20171201|2017-08-01 00:30,1,92.6,92.6,92.6,92.6,1
20171201|2017-08-01 01:00,1,92.625,92.625,92.625,92.625,1
20171201|2017-08-01 01:30,1,92.6,92.6,92.6,92.6,1
20171201|2017-08-01 02:30,1,92.62,92.62,92.62,92.62,1
20171201|2017-08-01 03:00,1,92.545,92.545,92.545,92.545,1
20171201|2017-08-01 03:30,1,92.555,92.555,92.555,92.555,3
20171201|2017-08-01 04:00,1,92.6,92.645,92.6,92.635,7
20171201|2017-08-01 04:30,1,92.61,92.615,92.58,92.58,28
20171201|2017-08-01 05:00,1,92.66,92.66,92.66,92.66,1
20171201|2017-08-01 05:30,1,92.66,92.66,92.66,92.66,1
20171201|2017-08-01 06:00,1,92.625,92.645,92.625,92.625,150
20171201|2017-08-01 06:30,1,92.6,92.67,92.6,92.67,34
20171201|2017-08-01 07:00,1,92.675,92.69,92.65,92.69,14
20171201|2017-08-01 07:30,1,92.655,92.685,92.655,92.685,2
20171201|2017-08-01 08:30,1,92.615,92.615,92.6,92.6,7
20171201|2017-08-01 09:00,1,92.47,92.51,92.46,92.475,28
20171201|2017-08-01 09:30,1,92.525,92.71,92.525,92.635,28
20171201|2017-08-01 10:00,1,92.62,92.62,92.62,92.62,1
20171201|2017-08-01 10:30,1,92.755,92.765,92.75,92.765,12
20171201|2017-08-01 11:00,1,92.775,92.775,92.725,92.725,4
20171201|2017-08-01 11:30,1,92.71,92.71,92.71,92.71,1
20171201|2017-08-01 12:00,1,92.605,92.605,92.585,92.585,3
20171201|2017-08-01 13:00,1,92.63,92.63,92.63,92.63,1
20171201|2017-08-01 19:00,2,92.74,92.74,92.74,92.74,2
20171201|2017-08-01 19:30,2,92.68,92.68,92.68,92.68,2
20171201|2017-08-01 20:30,2,92.77,92.785,92.77,92.785,3
20171201|2017-08-01 21:30,2,92.8,92.8,92.8,92.8,1
20171201|2017-08-01 22:00,2,92.795,92.795,92.78,92.78,2
20171201|2017-08-02 01:30,2,92.65,92.65,92.6,92.6,2
20171201|2017-08-02 03:00,2,92.65,92.65,92.56,92.56,9
20171201|2017-08-02 03:30,2,92.5,92.54,92.5,92.54,6
20171201|2017-08-02 04:00,2,92.53,92.53,92.53,92.53,1
20171201|2017-08-02 04:30,2,92.6,92.6,92.6,92.6,3
20171201|2017-08-02 06:00,2,92.635,92.635,92.635,92.635,1
20171201|2017-08-02 06:30,2,92.7,92.7,92.7,92.7,1
20171201|2017-08-02 07:00,2,92.66,92.66,92.66,92.66,1
20171201|2017-08-02 07:30,2,92.68,92.73,92.68,92.73,5
20171201|2017-08-02 08:00,2,92.7,92.7,92.7,92.7,1
20171201|2017-08-02 08:30,2,92.7,92.7,92.645,92.645,2
20171201|2017-08-02 09:00,2,92.63,92.65,92.55,92.56,6
20171201|2017-08-02 09:30,2,92.51,92.51,92.51,92.51,1
20171201|2017-08-02 10:00,2,92.505,92.505,92.45,92.45,31
20171201|2017-08-02 10:30,2,92.45,92.49,92.45,92.48,12
20171201|2017-08-02 11:30,2,92.43,92.45,92.43,92.45,2
20171201|2017-08-02 12:00,2,92.37,92.375,92.23,92.295,124
20171201|2017-08-02 12:30,2,92.355,92.395,92.355,92.395,5
20171201|2017-08-02 13:00,2,92.43,92.43,92.43,92.43,1
20171201|2017-08-02 13:30,2,92.45,92.52,92.45,92.52,24
20171201|2017-08-02 14:00,2,92.535,92.535,92.535,92.535,1
20171201|2017-08-02 15:00,2,92.565,92.565,92.545,92.545,2
20171201|2017-08-02 15:30,2,92.56,92.56,92.56,92.56,1
20171201|2017-08-02 19:00,3,92.63,92.63,92.63,92.63,1
20171201|2017-08-02 21:00,3,92.69,92.69,92.69,92.69,2
20171201|2017-08-02 21:30,3,92.675,92.675,92.675,92.675,4
20171201|2017-08-02 22:30,3,92.64,92.64,92.64,92.64,1
20171201|2017-08-03 00:30,3,92.585,92.585,92.585,92.585,1
20171201|2017-08-03 02:00,3,92.585,92.585,92.585,92.585,1
20171201|2017-08-03 02:30,3,92.655,92.655,92.655,92.655,3
20171201|2017-08-03 03:00,3,92.685,92.7,92.685,92.7,25
20171201|2017-08-03 04:30,3,92.62,92.64,92.62,92.64,10
20171201|2017-08-03 05:00,3,92.61,92.61,92.61,92.61,1
20171201|2017-08-03 05:30,3,92.66,92.66,92.66,92.66,1
20171201|2017-08-03 06:00,3,92.675,92.73,92.675,92.725,15
20171201|2017-08-03 06:30,3,92.635,92.635,92.635,92.635,1
20171201|2017-08-03 07:00,3,92.575,92.575,92.55,92.55,2
20171201|2017-08-03 07:30,3,92.575,92.63,92.57,92.63,20
20171201|2017-08-03 08:00,3,92.635,92.635,92.635,92.635,1
20171201|2017-08-03 09:00,3,92.57,92.57,92.49,92.49,16
20171201|2017-08-03 09:30,3,92.49,92.49,92.4,92.46,6
20171201|2017-08-03 10:00,3,92.445,92.465,92.445,92.465,4
20171201|2017-08-03 10:30,3,92.44,92.445,92.4,92.4,19
20171201|2017-08-03 11:00,3,92.49,92.5,92.485,92.485,7
20171201|2017-08-03 12:30,3,92.54,92.57,92.54,92.57,3
20171201|2017-08-03 13:00,3,92.51,92.51,92.5,92.5,2
20171201|2017-08-03 14:00,3,92.55,92.55,92.55,92.55,1
20171201|2017-08-03 14:30,3,92.5,92.5,92.425,92.425,5
20171201|2017-08-04 01:00,4,92.49,92.49,92.49,92.49,3
20171201|2017-08-04 01:30,4,92.47,92.47,92.47,92.47,3
20171201|2017-08-04 02:00,4,92.435,92.435,92.435,92.435,2
20171201|2017-08-04 03:30,4,92.435,92.435,92.435,92.435,1
20171201|2017-08-04 04:00,4,92.435,92.45,92.435,92.45,250
20171201|2017-08-04 04:30,4,92.47,92.47,92.455,92.455,5
20171201|2017-08-04 05:30,4,92.47,92.485,92.47,92.485,2
20171201|2017-08-04 06:30,4,92.49,92.49,92.49,92.49,2
20171201|2017-08-04 07:00,4,92.51,92.51,92.5,92.5,5
20171201|2017-08-04 07:30,4,92.73,92.87,92.695,92.87,78
20171201|2017-08-04 08:00,4,92.87,92.87,92.8,92.81,52
20171201|2017-08-04 08:30,4,92.815,93.11,92.815,93.105,24
20171201|2017-08-04 09:00,4,93.11,93.425,93.11,93.425,89
20171201|2017-08-04 09:30,4,93.325,93.33,93.255,93.29,16
20171201|2017-08-04 10:00,4,93.33,93.33,93.25,93.28,18
20171201|2017-08-04 10:30,4,93.29,93.335,93.24,93.24,103
20171201|2017-08-04 11:00,4,93.28,93.395,93.28,93.35,10
20171201|2017-08-04 11:30,4,93.285,93.285,93.285,93.285,1
20171201|2017-08-04 12:00,4,93.31,93.31,93.255,93.255,16
20171201|2017-08-04 13:00,4,93.32,93.32,93.255,93.255,3
20171201|2017-08-04 13:30,4,93.22,93.22,93.22,93.22,1
20171201|2017-08-04 14:00,4,93.14,93.14,93.125,93.125,3
20171201|2017-08-04 14:30,4,93.145,93.15,93.13,93.13,38
20171201|2017-08-04 15:00,4,93.125,93.145,93.125,93.145,4
20171201|2017-08-06 17:00,7,93.15,93.15,93.15,93.15,1
20171201|2017-08-06 17:30,7,93.12,93.135,93.1,93.135,18
20171201|2017-08-06 19:00,7,93.165,93.165,93.12,93.12,32
20171201|2017-08-06 19:30,7,93.12,93.14,93.08,93.08,4
20171201|2017-08-06 20:00,7,93.12,93.12,93.11,93.115,6
20171201|2017-08-06 21:00,7,93.06,93.06,93.06,93.06,3
20171201|2017-08-06 21:30,7,93.06,93.06,93.06,93.06,1
20171201|2017-08-06 22:00,7,93.07,93.07,93.06,93.06,6
20171201|2017-08-06 22:30,7,93.05,93.05,93.015,93.015,6
20171201|2017-08-06 23:00,7,93.055,93.055,93.055,93.055,5
20171201|2017-08-06 23:30,7,93.05,93.05,93.05,93.05,1
20171201|2017-08-07 01:00,7,93.135,93.14,93.085,93.11,9
20171201|2017-08-07 01:30,7,93.095,93.14,93.095,93.1,7
20171201|2017-08-07 02:00,7,93.175,93.175,93.145,93.145,10
20171201|2017-08-07 02:30,7,93.05,93.05,93.01,93.01,8
20171201|2017-08-07 03:00,7,93.02,93.02,93.02,93.02,3
20171201|2017-08-07 04:00,7,93.085,93.085,93.085,93.085,4
20171201|2017-08-07 04:30,7,93.155,93.155,93.1,93.1,9
20171201|2017-08-07 05:00,7,93.1,93.11,93.1,93.11,7
20171201|2017-08-07 06:30,7,93.11,93.11,93.11,93.11,1
20171201|2017-08-07 07:00,7,93.13,93.13,93.13,93.13,1
20171201|2017-08-07 07:30,7,93.17,93.17,93.17,93.17,1
20171201|2017-08-07 08:00,7,93.2,93.2,93.2,93.2,1
20171201|2017-08-07 08:30,7,93.21,93.21,93.17,93.17,16
20171201|2017-08-07 09:00,7,93.165,93.19,93.16,93.19,24
20171201|2017-08-07 09:30,7,93.175,93.175,93.16,93.16,11
20171201|2017-08-07 10:00,7,93.16,93.16,93.16,93.16,2
20171201|2017-08-07 10:30,7,93.18,93.18,93.18,93.18,5
20171201|2017-08-07 11:00,7,93.23,93.23,93.19,93.19,2
20171201|2017-08-07 11:30,7,93.2,93.2,93.2,93.2,1
20171201|2017-08-07 13:30,7,93.145,93.16,93.145,93.16,3
20171201|2017-08-07 14:00,7,93.165,93.165,93.165,93.165,1
20171201|2017-08-07 15:30,7,93.12,93.12,93.12,93.12,2
20171201|2017-08-07 20:00,8,93.07,93.07,93.07,93.07,1
20171201|2017-08-07 20:30,8,93.015,93.015,92.95,92.965,6
20171201|2017-08-07 21:00,8,92.99,93.015,92.99,93.015,4
20171201|2017-08-07 22:00,8,93,93,93,93,1
20171201|2017-08-07 23:30,8,93,93,93,93,1
20171201|2017-08-08 00:00,8,93.005,93.005,92.995,92.995,2
20171201|2017-08-08 01:30,8,93.05,93.065,93.03,93.03,12
20171201|2017-08-08 02:30,8,92.99,93,92.98,93,16
20171201|2017-08-08 03:00,8,93.02,93.02,93.02,93.02,1
20171201|2017-08-08 03:30,8,92.995,93.025,92.995,93.025,5
20171201|2017-08-08 05:30,8,92.99,92.99,92.97,92.97,2
20171201|2017-08-08 07:30,8,93.02,93.04,93.01,93.01,20
20171201|2017-08-08 08:00,8,92.985,93.015,92.985,93.01,14
20171201|2017-08-08 08:30,8,92.99,93.05,92.99,93.04,6
20171201|2017-08-08 09:00,8,93.1,93.3,93.1,93.3,57
20171201|2017-08-08 09:30,8,93.445,93.505,93.385,93.48,77
20171201|2017-08-08 10:00,8,93.5,93.5,93.43,93.495,12
20171201|2017-08-08 10:30,8,93.48,93.565,93.445,93.545,29
20171201|2017-08-08 11:00,8,93.475,93.475,93.395,93.395,32
20171201|2017-08-08 11:30,8,93.415,93.415,93.375,93.375,5
20171201|2017-08-08 12:00,8,93.29,93.33,93.285,93.285,18
20171201|2017-08-08 12:30,8,93.28,93.29,93.25,93.27,19
20171201|2017-08-08 13:30,8,93.32,93.32,93.32,93.32,1
20171201|2017-08-08 14:00,8,93.34,93.34,93.34,93.34,1
20171201|2017-08-08 14:30,8,93.33,93.33,93.33,93.33,5
20171201|2017-08-08 15:00,8,93.335,93.335,93.335,93.335,1
20171201|2017-08-08 19:30,9,93.39,93.39,93.34,93.34,9
20171201|2017-08-08 20:30,9,93.38,93.38,93.38,93.38,1
20171201|2017-08-08 21:30,9,93.385,93.385,93.38,93.38,2
20171201|2017-08-08 22:30,9,93.385,93.385,93.385,93.385,1
20171201|2017-08-08 23:00,9,93.35,93.35,93.35,93.35,2
20171201|2017-08-09 01:00,9,93.33,93.33,93.33,93.33,1
20171201|2017-08-09 01:30,9,93.33,93.33,93.33,93.33,2
20171201|2017-08-09 02:00,9,93.25,93.25,93.25,93.25,2
20171201|2017-08-09 02:30,9,93.26,93.26,93.26,93.26,1
20171201|2017-08-09 03:00,9,93.31,93.31,93.31,93.31,1
20171201|2017-08-09 04:00,9,93.315,93.315,93.31,93.31,2
20171201|2017-08-09 04:30,9,93.235,93.27,93.235,93.27,3
20171201|2017-08-09 05:30,9,93.3,93.3,93.3,93.3,3
20171201|2017-08-09 06:00,9,93.33,93.33,93.31,93.31,2
20171201|2017-08-09 06:30,9,93.3,93.3,93.3,93.3,1
20171201|2017-08-09 07:00,9,93.335,93.335,93.27,93.27,4
20171201|2017-08-09 08:00,9,93.26,93.565,93.26,93.49,6
20171201|2017-08-09 08:30,9,93.505,93.525,93.445,93.46,22
20171201|2017-08-09 09:00,9,93.37,93.385,93.36,93.36,6
20171201|2017-08-09 09:30,9,93.375,93.4,93.33,93.33,10
20171201|2017-08-09 10:00,9,93.325,93.38,93.325,93.38,11
20171201|2017-08-09 10:30,9,93.3,93.3,93.3,93.3,1
20171201|2017-08-09 11:30,9,93.33,93.34,93.32,93.32,4
20171201|2017-08-09 12:00,9,93.29,93.29,93.28,93.28,2
20171201|2017-08-09 12:30,9,93.265,93.265,93.23,93.23,11
20171201|2017-08-09 13:30,9,93.2,93.2,93.19,93.195,30
20171201|2017-08-09 15:00,9,93.225,93.225,93.225,93.225,6
20171201|2017-08-09 15:30,9,93.215,93.215,93.215,93.215,1
20171201|2017-08-09 19:00,10,93.25,93.28,93.25,93.28,6
20171201|2017-08-09 20:00,10,93.245,93.245,93.23,93.23,2
20171201|2017-08-09 20:30,10,93.245,93.3,93.245,93.28,6
20171201|2017-08-09 21:30,10,93.345,93.345,93.345,93.345,1
20171201|2017-08-09 22:00,10,93.37,93.37,93.37,93.37,1
20171201|2017-08-10 00:00,10,93.385,93.4,93.385,93.4,6
20171201|2017-08-10 00:30,10,93.415,93.435,93.415,93.435,2
20171201|2017-08-10 02:00,10,93.42,93.42,93.42,93.42,1
20171201|2017-08-10 02:30,10,93.44,93.44,93.44,93.44,1
20171201|2017-08-10 05:00,10,93.5,93.5,93.5,93.5,10
20171201|2017-08-10 05:30,10,93.425,93.425,93.395,93.395,2
20171201|2017-08-10 06:00,10,93.39,93.39,93.39,93.39,20
20171201|2017-08-10 06:30,10,93.425,93.425,93.425,93.425,1
20171201|2017-08-10 07:00,10,93.39,93.39,93.37,93.385,6
20171201|2017-08-10 07:30,10,93.25,93.305,93.24,93.29,18
20171201|2017-08-10 08:00,10,93.27,93.27,93.19,93.19,15
20171201|2017-08-10 08:30,10,93.23,93.25,93.22,93.235,65
20171201|2017-08-10 09:00,10,93.235,93.37,93.235,93.33,40
20171201|2017-08-10 09:30,10,93.3,93.3,93.18,93.215,67
20171201|2017-08-10 10:00,10,93.2,93.21,93.2,93.21,2
20171201|2017-08-10 10:30,10,93.25,93.25,93.23,93.23,15
20171201|2017-08-10 11:00,10,93.2,93.22,93.16,93.16,32
20171201|2017-08-10 11:30,10,93.175,93.175,93.16,93.16,8
20171201|2017-08-10 12:00,10,93.17,93.185,93.17,93.185,2
20171201|2017-08-10 12:30,10,93.225,93.225,93.17,93.17,39
20171201|2017-08-10 13:30,10,93.2,93.2,93.1,93.13,57
20171201|2017-08-10 14:00,10,93.08,93.08,93.05,93.065,63
20171201|2017-08-10 14:30,10,93.08,93.08,93.08,93.08,1
20171201|2017-08-10 15:30,10,93.1,93.1,93.1,93.1,1
20171201|2017-08-10 19:00,11,93.1,93.1,93.065,93.065,31
20171201|2017-08-10 19:30,11,93.07,93.07,93.07,93.07,2
20171201|2017-08-10 21:00,11,93.13,93.13,93.13,93.13,1
20171201|2017-08-10 21:30,11,93.1,93.1,93.1,93.1,1
20171201|2017-08-10 22:00,11,93.075,93.075,93.075,93.075,2
20171201|2017-08-10 22:30,11,93.065,93.065,93.05,93.05,2
20171201|2017-08-10 23:00,11,93.035,93.035,93.03,93.03,5
20171201|2017-08-11 00:00,11,93.065,93.065,93.065,93.065,1
20171201|2017-08-11 00:30,11,93.085,93.085,93.085,93.085,1
20171201|2017-08-11 01:00,11,93.13,93.14,93.13,93.14,2
20171201|2017-08-11 01:30,11,93.19,93.195,93.19,93.195,2
20171201|2017-08-11 02:30,11,93.17,93.17,93.17,93.17,1
20171201|2017-08-11 03:00,11,93.2,93.2,93.2,93.2,1
20171201|2017-08-11 03:30,11,93.165,93.165,93.12,93.155,4
20171201|2017-08-11 04:00,11,93.205,93.205,93.2,93.2,3
20171201|2017-08-11 04:30,11,93.22,93.22,93.22,93.22,1
20171201|2017-08-11 05:00,11,93.215,93.215,93.185,93.185,7
20171201|2017-08-11 05:30,11,93.135,93.135,93.135,93.135,2
20171201|2017-08-11 06:00,11,93.13,93.13,93.13,93.13,2
20171201|2017-08-11 06:30,11,93.16,93.18,93.16,93.18,3
20171201|2017-08-11 07:00,11,93.135,93.18,93.135,93.18,2
20171201|2017-08-11 07:30,11,93.1,93.1,92.72,92.835,286
20171201|2017-08-11 08:00,11,92.935,92.95,92.865,92.865,30
20171201|2017-08-11 08:30,11,92.975,93.035,92.975,93.035,23
20171201|2017-08-11 09:00,11,92.965,92.965,92.9,92.91,90
20171201|2017-08-11 09:30,11,92.94,92.995,92.94,92.995,4
20171201|2017-08-11 10:30,11,92.91,92.91,92.91,92.91,1
20171201|2017-08-11 11:00,11,92.83,92.835,92.82,92.835,5
20171201|2017-08-11 11:30,11,92.82,92.82,92.79,92.79,27
20171201|2017-08-11 12:00,11,92.72,92.735,92.64,92.64,80
20171201|2017-08-11 12:30,11,92.695,92.695,92.695,92.695,1
20171201|2017-08-11 13:00,11,92.705,92.705,92.705,92.705,1
20171201|2017-08-11 13:30,11,92.69,92.69,92.69,92.69,3
20171201|2017-08-11 14:30,11,92.765,92.765,92.765,92.765,4
20171201|2017-08-11 15:00,11,92.765,92.78,92.765,92.78,5
20171201|2017-08-13 17:00,14,92.815,92.815,92.79,92.79,3
20171201|2017-08-13 17:30,14,92.84,92.84,92.795,92.795,2
20171201|2017-08-13 18:30,14,92.78,92.785,92.78,92.785,2
20171201|2017-08-13 19:30,14,92.8,92.855,92.8,92.855,2
20171201|2017-08-13 20:00,14,92.85,92.85,92.85,92.85,1
20171201|2017-08-13 20:30,14,92.82,92.82,92.8,92.8,6
20171201|2017-08-13 21:30,14,92.78,92.78,92.78,92.78,1
20171201|2017-08-13 23:00,14,92.85,92.855,92.85,92.855,22
20171201|2017-08-14 00:00,14,92.895,92.895,92.895,92.895,1
20171201|2017-08-14 01:00,14,92.9,92.91,92.9,92.91,26
20171201|2017-08-14 02:00,14,92.8,92.8,92.775,92.8,6
20171201|2017-08-14 02:30,14,92.895,93.005,92.89,93,9
20171201|2017-08-14 03:00,14,92.98,93.04,92.98,93.03,7
20171201|2017-08-14 03:30,14,93.045,93.075,93.045,93.075,2
20171201|2017-08-14 04:00,14,93.025,93.025,93.025,93.025,1
20171201|2017-08-14 04:30,14,93.025,93.025,93.025,93.025,1
20171201|2017-08-14 06:00,14,93.1,93.1,93.065,93.065,2
20171201|2017-08-14 06:30,14,93.02,93.02,93.02,93.02,1
20171201|2017-08-14 07:30,14,93.015,93.015,93.01,93.01,15
20171201|2017-08-14 08:00,14,93.07,93.07,93.07,93.07,2
20171201|2017-08-14 08:30,14,93.085,93.085,93.06,93.065,4
20171201|2017-08-14 09:00,14,93.1,93.185,93.1,93.115,19
20171201|2017-08-14 10:00,14,93.075,93.075,93.075,93.075,1
20171201|2017-08-14 10:30,14,93.05,93.05,93.05,93.05,5
20171201|2017-08-14 11:00,14,93.085,93.085,93.085,93.085,2
20171201|2017-08-14 11:30,14,93.05,93.05,93.03,93.03,16
20171201|2017-08-14 12:00,14,93.045,93.05,93.04,93.04,22
20171201|2017-08-14 12:30,14,93.18,93.19,93.18,93.19,14
20171201|2017-08-14 13:00,14,93.155,93.155,93.155,93.155,1
20171201|2017-08-14 19:00,15,93.2,93.2,93.185,93.19,22
20171201|2017-08-14 19:30,15,93.195,93.195,93.195,93.195,1
20171201|2017-08-14 20:30,15,93.17,93.185,93.17,93.185,4
20171201|2017-08-14 21:00,15,93.185,93.185,93.185,93.185,1
20171201|2017-08-14 23:30,15,93.24,93.24,93.225,93.225,4
20171201|2017-08-15 00:30,15,93.34,93.34,93.34,93.34,1
20171201|2017-08-15 01:00,15,93.34,93.375,93.335,93.375,35
20171201|2017-08-15 01:30,15,93.42,93.455,93.42,93.455,2
20171201|2017-08-15 02:00,15,93.41,93.535,93.41,93.475,13
20171201|2017-08-15 03:00,15,93.375,93.375,93.375,93.375,1
20171201|2017-08-15 03:30,15,93.355,93.355,93.355,93.355,1
20171201|2017-08-15 04:00,15,93.355,93.355,93.355,93.355,1
20171201|2017-08-15 04:30,15,93.395,93.395,93.395,93.395,5
20171201|2017-08-15 05:00,15,93.42,93.465,93.42,93.465,21
20171201|2017-08-15 05:30,15,93.445,93.445,93.445,93.445,2
20171201|2017-08-15 06:30,15,93.475,93.505,93.475,93.49,3
20171201|2017-08-15 07:00,15,93.49,93.51,93.49,93.51,10
20171201|2017-08-15 07:30,15,93.59,93.785,93.59,93.75,87
20171201|2017-08-15 08:00,15,93.755,93.78,93.69,93.69,29
20171201|2017-08-15 08:30,15,93.7,93.705,93.615,93.65,47
20171201|2017-08-15 09:00,15,93.715,93.72,93.7,93.72,11
20171201|2017-08-15 09:30,15,93.66,93.685,93.66,93.685,7
20171201|2017-08-15 10:00,15,93.615,93.655,93.58,93.58,10
20171201|2017-08-15 10:30,15,93.605,93.605,93.515,93.515,15
20171201|2017-08-15 11:00,15,93.525,93.525,93.525,93.525,1
20171201|2017-08-15 11:30,15,93.525,93.525,93.525,93.525,8
20171201|2017-08-15 12:00,15,93.49,93.49,93.475,93.49,11
20171201|2017-08-15 12:30,15,93.51,93.51,93.51,93.51,2
20171201|2017-08-15 13:30,15,93.55,93.55,93.55,93.55,1
20171201|2017-08-15 14:00,15,93.535,93.535,93.525,93.525,4
20171201|2017-08-15 15:00,15,93.525,93.525,93.525,93.525,1
20171201|2017-08-15 19:00,16,93.54,93.54,93.505,93.505,11
20171201|2017-08-15 20:00,16,93.565,93.58,93.56,93.575,5
20171201|2017-08-15 20:30,16,93.55,93.55,93.55,93.55,8
20171201|2017-08-15 21:00,16,93.535,93.545,93.535,93.545,2
20171201|2017-08-15 21:30,16,93.545,93.565,93.545,93.565,2
20171201|2017-08-15 23:00,16,93.535,93.535,93.535,93.535,1
20171201|2017-08-15 23:30,16,93.54,93.54,93.52,93.52,3
20171201|2017-08-16 00:00,16,93.5,93.5,93.5,93.5,1
20171201|2017-08-16 00:30,16,93.515,93.515,93.515,93.515,10
20171201|2017-08-16 01:00,16,93.52,93.52,93.52,93.52,1
20171201|2017-08-16 01:30,16,93.595,93.595,93.585,93.585,7
20171201|2017-08-16 02:30,16,93.5,93.625,93.5,93.625,2
20171201|2017-08-16 03:00,16,93.65,93.745,93.65,93.71,11
20171201|2017-08-16 03:30,16,93.67,93.67,93.565,93.565,5
20171201|2017-08-16 04:00,16,93.555,93.56,93.555,93.56,2
20171201|2017-08-16 05:00,16,93.61,93.7,93.61,93.68,39
20171201|2017-08-16 06:00,16,93.71,93.715,93.71,93.715,5
20171201|2017-08-16 07:00,16,93.695,93.695,93.655,93.665,10
20171201|2017-08-16 07:30,16,93.64,93.71,93.64,93.71,5
20171201|2017-08-16 08:00,16,93.75,93.84,93.75,93.775,27
20171201|2017-08-16 08:30,16,93.76,93.775,93.745,93.75,18
20171201|2017-08-16 09:00,16,93.685,93.7,93.685,93.7,3
20171201|2017-08-16 09:30,16,93.685,93.7,93.645,93.7,7
20171201|2017-08-16 10:00,16,93.74,93.74,93.705,93.705,111
20171201|2017-08-16 10:30,16,93.705,93.74,93.705,93.73,8
20171201|2017-08-16 11:00,16,93.75,93.785,93.75,93.785,3
20171201|2017-08-16 11:30,16,93.78,93.78,93.78,93.78,1
20171201|2017-08-16 12:00,16,93.7,93.7,93.5,93.52,76
20171201|2017-08-16 12:30,16,93.53,93.53,93.44,93.48,19
20171201|2017-08-16 13:00,16,93.4,93.45,93.19,93.2,45
20171201|2017-08-16 13:30,16,93.255,93.27,93.255,93.27,2
20171201|2017-08-16 14:00,16,93.26,93.265,93.255,93.255,4
20171201|2017-08-16 14:30,16,93.21,93.22,93.21,93.22,7
20171201|2017-08-16 15:00,16,93.21,93.21,93.18,93.205,3
20171201|2017-08-16 15:30,16,93.195,93.195,93.195,93.195,1
20171201|2017-08-16 19:00,17,93.195,93.195,93.18,93.18,6
20171201|2017-08-16 19:30,17,93.215,93.215,93.16,93.17,19
20171201|2017-08-16 20:00,17,93.15,93.16,93.085,93.085,105
20171201|2017-08-16 20:30,17,93.06,93.105,93.035,93.035,14
20171201|2017-08-16 21:00,17,93.02,93.05,93.02,93.05,3
20171201|2017-08-16 21:30,17,93.075,93.11,93.075,93.085,8
20171201|2017-08-16 22:30,17,93.1,93.1,93.1,93.1,2
20171201|2017-08-17 00:00,17,93.025,93.025,93.015,93.015,4
20171201|2017-08-17 02:30,17,93.23,93.23,93.205,93.205,2
20171201|2017-08-17 03:00,17,93.26,93.315,93.26,93.31,6
20171201|2017-08-17 03:30,17,93.315,93.33,93.315,93.33,4
20171201|2017-08-17 04:00,17,93.405,93.405,93.405,93.405,2
20171201|2017-08-17 04:30,17,93.45,93.485,93.45,93.485,67
20171201|2017-08-17 05:00,17,93.57,93.57,93.57,93.57,1
20171201|2017-08-17 05:30,17,93.635,93.675,93.605,93.605,78
20171201|2017-08-17 06:00,17,93.63,93.64,93.6,93.6,27
20171201|2017-08-17 06:30,17,93.6,93.765,93.5,93.56,78
20171201|2017-08-17 07:00,17,93.605,93.635,93.58,93.635,8
20171201|2017-08-17 07:30,17,93.625,93.675,93.605,93.66,16
20171201|2017-08-17 08:00,17,93.63,93.63,93.63,93.63,1
20171201|2017-08-17 08:30,17,93.495,93.495,93.48,93.48,6
20171201|2017-08-17 09:00,17,93.33,93.385,93.3,93.385,42
20171201|2017-08-17 09:30,17,93.46,93.46,93.335,93.335,35
20171201|2017-08-17 10:00,17,93.345,93.39,93.345,93.39,3
20171201|2017-08-17 10:30,17,93.325,93.325,93.325,93.325,6
20171201|2017-08-17 11:30,17,93.34,93.34,93.3,93.32,13
20171201|2017-08-17 12:00,17,93.31,93.32,93.3,93.32,30
20171201|2017-08-17 12:30,17,93.3,93.36,93.3,93.36,3
20171201|2017-08-17 13:00,17,93.31,93.31,93.31,93.31,1
20171201|2017-08-17 13:30,17,93.295,93.32,93.295,93.32,4
20171201|2017-08-17 14:00,17,93.315,93.315,93.315,93.315,1
20171201|2017-08-17 15:30,17,93.43,93.43,93.43,93.43,5
20171201|2017-08-17 19:00,18,93.44,93.44,93.43,93.43,3
20171201|2017-08-17 19:30,18,93.425,93.425,93.4,93.4,2
20171201|2017-08-17 20:00,18,93.41,93.415,93.4,93.41,9
20171201|2017-08-17 20:30,18,93.38,93.38,93.38,93.38,1
20171201|2017-08-17 22:00,18,93.355,93.355,93.33,93.33,3
20171201|2017-08-17 23:00,18,93.33,93.33,93.33,93.33,1
20171201|2017-08-18 00:30,18,93.31,93.31,93.31,93.31,1
20171201|2017-08-18 01:00,18,93.33,93.365,93.33,93.365,4
20171201|2017-08-18 01:30,18,93.3,93.3,93.295,93.295,4
20171201|2017-08-18 02:00,18,93.28,93.28,93.155,93.16,14
20171201|2017-08-18 02:30,18,93.2,93.325,93.19,93.325,5
20171201|2017-08-18 03:00,18,93.28,93.28,93.28,93.28,1
20171201|2017-08-18 03:30,18,93.23,93.23,93.195,93.195,6
20171201|2017-08-18 04:00,18,93.1,93.1,93.085,93.085,3
20171201|2017-08-18 05:30,18,93.25,93.25,93.25,93.25,1
20171201|2017-08-18 06:30,18,93.25,93.31,93.24,93.31,3
20171201|2017-08-18 07:00,18,93.28,93.28,93.255,93.255,3
20171201|2017-08-18 07:30,18,93.185,93.185,93.185,93.185,1
20171201|2017-08-18 08:00,18,93.145,93.15,93.135,93.145,14
20171201|2017-08-18 08:30,18,93.11,93.2,93.105,93.17,15
20171201|2017-08-18 09:00,18,93.08,93.185,93.08,93.18,10
20171201|2017-08-18 10:00,18,93.25,93.315,93.25,93.315,20
20171201|2017-08-18 10:30,18,93.265,93.265,93.23,93.24,6
20171201|2017-08-18 11:00,18,93.225,93.23,93.225,93.23,2
20171201|2017-08-18 11:30,18,93.23,93.26,93.23,93.23,35
20171201|2017-08-18 12:00,18,93.275,93.29,93.26,93.26,3
20171201|2017-08-18 12:30,18,93.245,93.245,93.205,93.205,3
20171201|2017-08-18 13:00,18,93.19,93.2,93.18,93.2,11
20171201|2017-08-18 13:30,18,93.17,93.18,93.17,93.18,2
20171201|2017-08-18 14:00,18,93.12,93.12,93.12,93.12,1
20171201|2017-08-18 15:00,18,93.12,93.12,93.12,93.12,1
20171201|2017-08-20 17:00,21,93.175,93.175,93.175,93.175,1
20171201|2017-08-20 19:30,21,93.2,93.215,93.2,93.21,5
20171201|2017-08-20 20:30,21,93.21,93.21,93.175,93.175,8
20171201|2017-08-20 22:00,21,93.175,93.2,93.175,93.2,2
20171201|2017-08-20 22:30,21,93.2,93.2,93.2,93.2,5
20171201|2017-08-21 00:30,21,93.235,93.235,93.235,93.235,1
20171201|2017-08-21 01:30,21,93.28,93.28,93.27,93.27,3
20171201|2017-08-21 03:00,21,93.23,93.23,93.23,93.23,1
20171201|2017-08-21 04:00,21,93.26,93.26,93.255,93.255,5
20171201|2017-08-21 04:30,21,93.25,93.25,93.25,93.25,1
20171201|2017-08-21 05:00,21,93.235,93.235,93.225,93.225,2
20171201|2017-08-21 05:30,21,93.17,93.17,93.17,93.17,1
20171201|2017-08-21 06:00,21,93.08,93.08,93.08,93.08,10
20171201|2017-08-21 07:00,21,93.085,93.12,93.085,93.12,2
20171201|2017-08-21 07:30,21,93.05,93.05,92.98,92.98,22
20171201|2017-08-21 08:00,21,92.965,92.97,92.935,92.97,8
20171201|2017-08-21 08:30,21,92.955,93,92.94,92.94,10
20171201|2017-08-21 09:00,21,92.88,92.88,92.835,92.88,69
20171201|2017-08-21 09:30,21,92.885,92.885,92.775,92.775,21
20171201|2017-08-21 10:00,21,92.77,92.77,92.735,92.77,12
20171201|2017-08-21 10:30,21,92.78,92.795,92.78,92.79,3
20171201|2017-08-21 11:00,21,92.83,92.84,92.8,92.84,20
20171201|2017-08-21 11:30,21,92.825,92.825,92.76,92.765,9
20171201|2017-08-21 12:00,21,92.74,92.755,92.74,92.755,6
20171201|2017-08-21 12:30,21,92.775,92.775,92.775,92.775,1
20171201|2017-08-21 13:30,21,92.815,92.835,92.815,92.82,22
20171201|2017-08-21 14:00,21,92.83,92.83,92.83,92.83,5
20171201|2017-08-21 14:30,21,92.825,92.825,92.825,92.825,2
20171201|2017-08-21 15:00,21,92.825,92.825,92.825,92.825,4
20171201|2017-08-21 20:00,22,92.82,92.82,92.82,92.82,1
20171201|2017-08-21 20:30,22,92.85,92.85,92.85,92.85,1
20171201|2017-08-21 21:00,22,92.885,92.885,92.885,92.885,1
20171201|2017-08-21 21:30,22,92.89,92.89,92.89,92.89,1
20171201|2017-08-21 22:00,22,92.925,92.93,92.925,92.93,5
20171201|2017-08-21 22:30,22,92.9,92.9,92.9,92.9,1
20171201|2017-08-21 23:00,22,92.875,92.875,92.87,92.87,2
20171201|2017-08-22 01:30,22,92.945,93,92.945,93,7
20171201|2017-08-22 02:30,22,93.02,93.02,93.02,93.02,1
20171201|2017-08-22 03:00,22,93.075,93.13,93.05,93.1,9
20171201|2017-08-22 03:30,22,93.15,93.15,93.135,93.135,3
20171201|2017-08-22 04:00,22,93.155,93.155,93.155,93.155,1
20171201|2017-08-22 04:30,22,93.22,93.225,93.22,93.225,9
20171201|2017-08-22 05:00,22,93.23,93.23,93.22,93.225,4
20171201|2017-08-22 05:30,22,93.275,93.275,93.25,93.25,5
20171201|2017-08-22 06:00,22,93.27,93.29,93.23,93.24,11
20171201|2017-08-22 06:30,22,93.24,93.24,93.175,93.175,3
20171201|2017-08-22 07:00,22,93.15,93.15,93.15,93.15,1
20171201|2017-08-22 07:30,22,93.205,93.23,93.165,93.165,36
20171201|2017-08-22 08:00,22,93.17,93.17,93.12,93.12,4
20171201|2017-08-22 08:30,22,93.155,93.2,93.155,93.2,7
20171201|2017-08-22 09:00,22,93.25,93.25,93.215,93.215,4
20171201|2017-08-22 09:30,22,93.21,93.21,93.18,93.195,12
20171201|2017-08-22 10:00,22,93.18,93.18,93.13,93.165,3
20171201|2017-08-22 10:30,22,93.145,93.175,93.145,93.175,3
20171201|2017-08-22 11:00,22,93.175,93.175,93.14,93.14,8
20171201|2017-08-22 11:30,22,93.19,93.19,93.19,93.19,2
20171201|2017-08-22 12:00,22,93.235,93.235,93.23,93.23,6
20171201|2017-08-22 12:30,22,93.235,93.255,93.23,93.23,16
20171201|2017-08-22 13:00,22,93.275,93.275,93.275,93.275,1
20171201|2017-08-22 13:30,22,93.24,93.24,93.24,93.24,2
20171201|2017-08-22 14:00,22,93.26,93.26,93.26,93.26,2
20171201|2017-08-22 14:30,22,93.265,93.275,93.265,93.27,6
20171201|2017-08-22 15:00,22,93.25,93.25,93.25,93.25,3
20171201|2017-08-22 19:00,23,93.275,93.32,93.275,93.315,3
20171201|2017-08-22 19:30,23,93.32,93.335,93.305,93.33,56
20171201|2017-08-22 20:00,23,93.34,93.34,93.33,93.335,5
20171201|2017-08-22 20:30,23,93.33,93.33,93.3,93.3,11
20171201|2017-08-22 21:00,23,93.245,93.245,93.245,93.245,1
20171201|2017-08-22 21:30,23,93.24,93.24,93.22,93.22,4
20171201|2017-08-22 22:00,23,93.23,93.23,93.2,93.225,3
20171201|2017-08-22 22:30,23,93.22,93.245,93.22,93.245,11
20171201|2017-08-22 23:30,23,93.25,93.25,93.25,93.25,1
20171201|2017-08-23 00:30,23,93.235,93.235,93.235,93.235,5
20171201|2017-08-23 01:30,23,93.24,93.24,93.24,93.24,1
20171201|2017-08-23 02:00,23,93.24,93.34,93.24,93.3,4
20171201|2017-08-23 02:30,23,93.3,93.3,93.13,93.13,19
20171201|2017-08-23 03:00,23,93.115,93.13,93.095,93.125,93
20171201|2017-08-23 03:30,23,93.125,93.15,93.11,93.11,59
20171201|2017-08-23 04:00,23,93.115,93.115,93.105,93.115,125
20171201|2017-08-23 04:30,23,93.15,93.175,93.15,93.16,47
20171201|2017-08-23 05:00,23,93.145,93.145,93.145,93.145,2
20171201|2017-08-23 06:00,23,93.075,93.075,93.06,93.06,3
20171201|2017-08-23 06:30,23,93.025,93.045,93.005,93.04,25
20171201|2017-08-23 07:00,23,93,93.01,93,93.01,2
20171201|2017-08-23 07:30,23,92.99,93.03,92.99,93.015,15
20171201|2017-08-23 08:00,23,93.02,93.05,93.02,93.05,4
20171201|2017-08-23 08:30,23,93.055,93.09,93.045,93.055,22
20171201|2017-08-23 09:00,23,93,93,92.915,92.915,30
20171201|2017-08-23 09:30,23,92.95,92.975,92.925,92.925,15
20171201|2017-08-23 10:30,23,93.02,93.02,93.02,93.02,1
20171201|2017-08-23 11:00,23,93.005,93.005,92.995,92.995,5
20171201|2017-08-23 12:00,23,92.965,92.97,92.965,92.97,2
20171201|2017-08-23 12:30,23,92.945,92.945,92.945,92.945,1
20171201|2017-08-23 13:00,23,92.95,92.95,92.95,92.95,1
20171201|2017-08-23 13:30,23,92.9,92.935,92.895,92.895,15
20171201|2017-08-23 14:00,23,92.885,92.885,92.85,92.85,3
20171201|2017-08-23 14:30,23,92.875,92.88,92.875,92.875,9
20171201|2017-08-23 15:30,23,92.915,92.935,92.915,92.93,5
20171201|2017-08-23 19:00,24,92.9,92.905,92.9,92.905,2
20171201|2017-08-23 20:30,24,92.965,92.965,92.965,92.965,1
20171201|2017-08-23 21:00,24,93.02,93.045,93.02,93.03,6
20171201|2017-08-23 21:30,24,93.005,93.005,93.005,93.005,1
20171201|2017-08-23 22:00,24,93,93.035,93,93.035,2
20171201|2017-08-24 00:30,24,92.96,92.96,92.945,92.945,5
20171201|2017-08-24 01:30,24,93.05,93.05,93.05,93.05,1
20171201|2017-08-24 02:00,24,93.09,93.09,93.09,93.09,1
20171201|2017-08-24 02:30,24,93.06,93.06,93.06,93.06,1
20171201|2017-08-24 03:00,24,93.025,93.025,93.025,93.025,1
20171201|2017-08-24 03:30,24,93.09,93.1,93.09,93.09,7
20171201|2017-08-24 04:00,24,93.05,93.05,93.05,93.05,1
20171201|2017-08-24 05:00,24,93.05,93.05,93.03,93.03,5
20171201|2017-08-24 05:30,24,93.035,93.035,93.035,93.035,1
20171201|2017-08-24 06:30,24,93.025,93.025,92.96,92.965,9
20171201|2017-08-24 07:00,24,92.925,92.95,92.925,92.95,3
20171201|2017-08-24 07:30,24,92.985,92.985,92.975,92.975,2
20171201|2017-08-24 08:00,24,92.95,92.95,92.95,92.95,1
20171201|2017-08-24 08:30,24,93,93,92.99,92.99,17
20171201|2017-08-24 09:00,24,92.95,92.985,92.95,92.985,3
20171201|2017-08-24 10:30,24,92.965,92.98,92.96,92.96,8
20171201|2017-08-24 11:00,24,93,93,93,93,4
20171201|2017-08-24 12:00,24,92.965,92.965,92.965,92.965,1
20171201|2017-08-24 12:30,24,92.945,92.97,92.945,92.97,3
20171201|2017-08-24 13:00,24,92.94,92.94,92.94,92.94,1
20171201|2017-08-24 13:30,24,93,93,93,93,2
20171201|2017-08-24 15:30,24,93.015,93.015,93.015,93.015,3
20171201|2017-08-24 19:00,25,93.05,93.06,93.05,93.06,2
20171201|2017-08-24 19:30,25,93.035,93.05,93.025,93.045,24
20171201|2017-08-24 20:00,25,93.06,93.06,93.06,93.06,1
20171201|2017-08-24 20:30,25,93.07,93.07,93.065,93.065,5
20171201|2017-08-24 21:30,25,93.065,93.065,93.065,93.065,1
20171201|2017-08-25 00:00,25,93.03,93.03,93.02,93.02,3
20171201|2017-08-25 01:00,25,93.06,93.06,93.06,93.06,2
20171201|2017-08-25 01:30,25,93.08,93.08,93.08,93.08,1
20171201|2017-08-25 02:00,25,93.11,93.175,93.11,93.175,6
20171201|2017-08-25 02:30,25,93.12,93.12,93.12,93.12,1
20171201|2017-08-25 03:00,25,93.05,93.055,93.03,93.03,5
20171201|2017-08-25 03:30,25,93.015,93.04,93.015,93.04,7
20171201|2017-08-25 04:30,25,93.005,93.01,92.99,92.99,7
20171201|2017-08-25 05:00,25,92.965,92.965,92.965,92.965,1
20171201|2017-08-25 05:30,25,92.92,92.92,92.87,92.89,8
20171201|2017-08-25 06:00,25,92.88,92.88,92.88,92.88,4
20171201|2017-08-25 06:30,25,92.895,92.91,92.895,92.91,10
20171201|2017-08-25 07:00,25,92.93,92.955,92.93,92.95,5
20171201|2017-08-25 07:30,25,92.955,92.975,92.955,92.975,3
20171201|2017-08-25 08:00,25,92.985,92.985,92.93,92.93,2
20171201|2017-08-25 08:30,25,92.92,93.11,92.92,93.06,61
20171201|2017-08-25 09:00,25,93.07,93.085,92.57,92.57,179
20171201|2017-08-25 09:30,25,92.56,92.615,92.495,92.565,123
20171201|2017-08-25 10:00,25,92.53,92.535,92.44,92.51,46
20171201|2017-08-25 10:30,25,92.51,92.535,92.495,92.515,54
20171201|2017-08-25 11:00,25,92.505,92.515,92.45,92.495,43
20171201|2017-08-25 11:30,25,92.465,92.465,92.415,92.415,36
20171201|2017-08-25 12:00,25,92.41,92.435,92.41,92.42,23
20171201|2017-08-25 12:30,25,92.45,92.45,92.43,92.43,5
20171201|2017-08-25 13:00,25,92.47,92.505,92.47,92.505,8
20171201|2017-08-25 13:30,25,92.495,92.495,92.495,92.495,2
20171201|2017-08-25 14:00,25,92.505,92.525,92.15,92.28,250
20171201|2017-08-25 14:30,25,92.24,92.305,92.22,92.255,38
20171201|2017-08-25 15:00,25,92.285,92.285,92.26,92.26,43
20171201|2017-08-25 15:30,25,92.255,92.28,92.215,92.28,18
20171201|2017-08-27 17:00,28,92.13,92.13,92.105,92.125,7
20171201|2017-08-27 17:30,28,92.105,92.105,92.05,92.05,23
20171201|2017-08-27 18:00,28,92.07,92.075,92.07,92.075,3
20171201|2017-08-27 18:30,28,92.075,92.11,92.065,92.11,26
20171201|2017-08-27 19:00,28,92.12,92.22,92.12,92.205,20
20171201|2017-08-27 19:30,28,92.195,92.23,92.195,92.23,6
20171201|2017-08-27 20:00,28,92.22,92.23,92.22,92.22,10
20171201|2017-08-27 20:30,28,92.205,92.22,92.205,92.21,12
20171201|2017-08-27 21:30,28,92.22,92.22,92.22,92.22,1
20171201|2017-08-27 22:00,28,92.245,92.245,92.245,92.245,10
20171201|2017-08-27 22:30,28,92.26,92.26,92.26,92.26,1
20171201|2017-08-27 23:00,28,92.24,92.24,92.24,92.24,1
20171201|2017-08-27 23:30,28,92.25,92.25,92.25,92.25,1
20171201|2017-08-28 00:00,28,92.26,92.26,92.225,92.225,11
20171201|2017-08-28 00:30,28,92.205,92.205,92.18,92.185,9
20171201|2017-08-28 01:00,28,92.23,92.23,92.175,92.175,10
20171201|2017-08-28 01:30,28,92.18,92.19,92.15,92.165,13
20171201|2017-08-28 02:00,28,92.145,92.19,92.145,92.19,15
20171201|2017-08-28 03:00,28,92.21,92.235,92.165,92.165,7
20171201|2017-08-28 04:30,28,92.165,92.17,92.145,92.145,6
20171201|2017-08-28 05:30,28,92.145,92.145,92.145,92.145,12
20171201|2017-08-28 06:00,28,92.195,92.195,92.195,92.195,2
20171201|2017-08-28 06:30,28,92.195,92.205,92.185,92.2,39
20171201|2017-08-28 07:00,28,92.205,92.23,92.205,92.23,12
20171201|2017-08-28 07:30,28,92.215,92.215,92.165,92.165,9
20171201|2017-08-28 08:00,28,92.19,92.205,92.19,92.195,5
20171201|2017-08-28 08:30,28,92.18,92.18,92.15,92.16,3
20171201|2017-08-28 09:00,28,92.135,92.145,92.09,92.09,37
20171201|2017-08-28 09:30,28,92.1,92.125,92.05,92.05,31
20171201|2017-08-28 10:00,28,92.055,92.09,91.98,91.98,115
20171201|2017-08-28 10:30,28,92,92.02,91.98,91.99,84
20171201|2017-08-28 11:00,28,91.98,91.98,91.935,91.95,56
20171201|2017-08-28 11:30,28,91.95,91.97,91.95,91.97,10
20171201|2017-08-28 12:00,28,91.945,91.945,91.92,91.935,5
20171201|2017-08-28 12:30,28,91.935,91.935,91.935,91.935,1
20171201|2017-08-28 13:00,28,91.925,91.925,91.905,91.905,17
20171201|2017-08-28 13:30,28,91.915,91.925,91.915,91.925,2
20171201|2017-08-28 14:00,28,91.93,91.95,91.93,91.95,2
20171201|2017-08-28 14:30,28,91.955,91.99,91.955,91.98,29
20171201|2017-08-28 15:00,28,91.975,91.975,91.975,91.975,10
20171201|2017-08-28 15:30,28,91.97,91.97,91.97,91.97,1
20171201|2017-08-28 19:00,29,91.99,91.99,91.945,91.95,9
20171201|2017-08-28 19:30,29,92,92,91.98,91.995,9
20171201|2017-08-28 20:00,29,91.995,91.995,91.935,91.935,8
20171201|2017-08-28 20:30,29,91.94,91.95,91.94,91.945,8
20171201|2017-08-28 21:00,29,91.96,91.96,91.96,91.96,1
20171201|2017-08-28 21:30,29,91.96,91.965,91.95,91.95,13
20171201|2017-08-28 22:00,29,91.94,91.94,91.935,91.935,11
20171201|2017-08-28 23:00,29,91.95,91.95,91.95,91.95,2
20171201|2017-08-28 23:30,29,91.94,91.94,91.91,91.91,4
20171201|2017-08-29 00:00,29,91.91,91.91,91.905,91.91,4
20171201|2017-08-29 00:30,29,91.935,91.935,91.875,91.885,78
20171201|2017-08-29 01:00,29,91.875,91.885,91.85,91.855,20
20171201|2017-08-29 01:30,29,91.83,91.83,91.68,91.69,46
20171201|2017-08-29 02:00,29,91.66,91.7,91.58,91.65,93
20171201|2017-08-29 02:30,29,91.62,91.63,91.49,91.49,116
20171201|2017-08-29 03:00,29,91.485,91.505,91.35,91.405,120
20171201|2017-08-29 03:30,29,91.44,91.44,91.39,91.415,26
20171201|2017-08-29 04:00,29,91.405,91.405,91.35,91.35,24
20171201|2017-08-29 04:30,29,91.365,91.52,91.365,91.515,26
20171201|2017-08-29 05:00,29,91.515,91.515,91.43,91.455,21
20171201|2017-08-29 05:30,29,91.52,91.565,91.52,91.555,8
20171201|2017-08-29 06:00,29,91.55,91.55,91.48,91.48,9
20171201|2017-08-29 06:30,29,91.5,91.515,91.5,91.515,11
20171201|2017-08-29 07:00,29,91.505,91.505,91.42,91.42,11
20171201|2017-08-29 07:30,29,91.44,91.55,91.44,91.55,15
20171201|2017-08-29 08:00,29,91.59,91.6,91.57,91.575,152
20171201|2017-08-29 08:30,29,91.57,91.66,91.57,91.635,29
20171201|2017-08-29 09:00,29,91.645,91.725,91.635,91.675,84
20171201|2017-08-29 09:30,29,91.665,91.73,91.625,91.625,49
20171201|2017-08-29 10:00,29,91.635,91.695,91.63,91.69,26
20171201|2017-08-29 10:30,29,91.635,91.685,91.61,91.685,27
20171201|2017-08-29 11:00,29,91.705,91.76,91.705,91.76,16
20171201|2017-08-29 11:30,29,91.755,91.79,91.755,91.77,14
20171201|2017-08-29 12:00,29,91.765,91.85,91.765,91.85,37
20171201|2017-08-29 12:30,29,91.87,91.87,91.82,91.85,23
20171201|2017-08-29 13:00,29,91.9,91.985,91.9,91.935,57
20171201|2017-08-29 13:30,29,91.91,91.935,91.91,91.935,7
20171201|2017-08-29 14:00,29,91.96,92.055,91.96,92,37
20171201|2017-08-29 14:30,29,92.005,92.065,92.005,92.065,5
20171201|2017-08-29 15:00,29,92.075,92.185,92.075,92.1,17
20171201|2017-08-29 15:30,29,92.05,92.05,92.035,92.05,8
20171201|2017-08-29 19:00,30,92.075,92.09,92.055,92.065,24
20171201|2017-08-29 19:30,30,92.065,92.065,92.045,92.065,4
20171201|2017-08-29 20:00,30,92.045,92.06,92.035,92.035,4
20171201|2017-08-29 20:30,30,92.04,92.05,92.04,92.05,2
20171201|2017-08-29 21:00,30,92.04,92.04,92.025,92.025,4
20171201|2017-08-29 21:30,30,92.04,92.04,92.015,92.02,3
20171201|2017-08-29 22:00,30,92.025,92.03,92.025,92.03,5
20171201|2017-08-29 22:30,30,92,92,91.975,91.99,39
20171201|2017-08-29 23:00,30,91.98,91.98,91.98,91.98,45
20171201|2017-08-29 23:30,30,91.99,92.02,91.99,92.02,12
20171201|2017-08-30 00:00,30,92.075,92.075,92.05,92.05,18
20171201|2017-08-30 00:30,30,92.05,92.08,92.05,92.08,2
20171201|2017-08-30 01:00,30,92.09,92.225,92.09,92.225,25
20171201|2017-08-30 01:30,30,92.195,92.265,92.175,92.21,20
20171201|2017-08-30 02:00,30,92.195,92.245,92.125,92.23,66
20171201|2017-08-30 02:30,30,92.25,92.25,92.13,92.13,6
20171201|2017-08-30 03:00,30,92.165,92.24,92.165,92.24,46
20171201|2017-08-30 04:00,30,92.245,92.25,92.19,92.21,17
20171201|2017-08-30 04:30,30,92.19,92.205,92.19,92.205,2
20171201|2017-08-30 05:00,30,92.195,92.21,92.185,92.21,30
20171201|2017-08-30 05:30,30,92.18,92.205,92.18,92.19,8
20171201|2017-08-30 06:00,30,92.215,92.285,92.215,92.285,4
20171201|2017-08-30 06:30,30,92.28,92.34,92.28,92.335,11
20171201|2017-08-30 07:00,30,92.32,92.41,92.32,92.4,45
20171201|2017-08-30 07:30,30,92.4,92.57,92.155,92.425,100
20171201|2017-08-30 08:00,30,92.44,92.44,92.37,92.4,36
20171201|2017-08-30 08:30,30,92.41,92.485,92.315,92.485,93
20171201|2017-08-30 09:00,30,92.44,92.52,92.44,92.51,38
20171201|2017-08-30 09:30,30,92.515,92.56,92.44,92.44,51
20171201|2017-08-30 10:00,30,92.5,92.56,92.48,92.535,17
20171201|2017-08-30 10:30,30,92.52,92.52,92.38,92.38,42
20171201|2017-08-30 11:00,30,92.41,92.43,92.405,92.415,8
20171201|2017-08-30 11:30,30,92.405,92.515,92.395,92.51,17
20171201|2017-08-30 12:00,30,92.55,92.58,92.55,92.56,23
20171201|2017-08-30 12:30,30,92.56,92.57,92.545,92.57,15
20171201|2017-08-30 13:00,30,92.56,92.65,92.55,92.635,17
20171201|2017-08-30 13:30,30,92.625,92.625,92.6,92.6,3
20171201|2017-08-30 14:00,30,92.615,92.62,92.585,92.595,7
20171201|2017-08-30 14:30,30,92.605,92.61,92.595,92.605,9
20171201|2017-08-30 15:00,30,92.635,92.665,92.635,92.665,10
20171201|2017-08-30 15:30,30,92.65,92.65,92.65,92.65,2
20171201|2017-08-30 19:00,31,92.63,92.675,92.63,92.65,7
20171201|2017-08-30 19:30,31,92.645,92.645,92.59,92.59,6
20171201|2017-08-30 20:00,31,92.58,92.625,92.58,92.625,10
20171201|2017-08-30 20:30,31,92.65,92.765,92.65,92.75,56
20171201|2017-08-30 21:00,31,92.74,92.74,92.695,92.715,41
20171201|2017-08-30 21:30,31,92.72,92.72,92.72,92.72,1
20171201|2017-08-30 22:00,31,92.715,92.72,92.715,92.72,3
20171201|2017-08-30 22:30,31,92.75,92.75,92.745,92.75,3
20171201|2017-08-30 23:00,31,92.745,92.745,92.7,92.7,9
20171201|2017-08-30 23:30,31,92.695,92.705,92.69,92.705,16
20171201|2017-08-31 00:00,31,92.72,92.74,92.72,92.74,8
20171201|2017-08-31 01:00,31,92.75,92.79,92.75,92.77,24
20171201|2017-08-31 01:30,31,92.75,92.75,92.64,92.66,32
20171201|2017-08-31 02:00,31,92.675,92.675,92.6,92.615,11
20171201|2017-08-31 02:30,31,92.66,92.68,92.66,92.68,2
20171201|2017-08-31 03:00,31,92.655,92.655,92.655,92.655,1
20171201|2017-08-31 03:30,31,92.67,92.67,92.665,92.665,8
20171201|2017-08-31 04:00,31,92.6,92.605,92.595,92.605,4
20171201|2017-08-31 04:30,31,92.715,92.775,92.71,92.775,3
20171201|2017-08-31 05:00,31,92.775,92.9,92.775,92.885,184
20171201|2017-08-31 05:30,31,92.87,92.905,92.84,92.845,17
20171201|2017-08-31 06:00,31,92.86,92.96,92.86,92.955,4
20171201|2017-08-31 06:30,31,92.94,93,92.94,93,22
20171201|2017-08-31 07:00,31,93,93.06,93,93.025,50
20171201|2017-08-31 07:30,31,92.975,92.975,92.835,92.87,85
20171201|2017-08-31 08:00,31,92.85,92.91,92.79,92.815,32
20171201|2017-08-31 08:30,31,92.78,92.82,92.77,92.805,36
20171201|2017-08-31 09:00,31,92.75,92.78,92.68,92.685,89
20171201|2017-08-31 09:30,31,92.68,92.73,92.5,92.515,72
20171201|2017-08-31 10:00,31,92.555,92.645,92.52,92.625,55
20171201|2017-08-31 10:30,31,92.605,92.605,92.43,92.505,60
20171201|2017-08-31 11:00,31,92.535,92.605,92.525,92.58,17
20171201|2017-08-31 11:30,31,92.605,92.64,92.585,92.64,10
20171201|2017-08-31 12:00,31,92.595,92.595,92.545,92.56,9
20171201|2017-08-31 12:30,31,92.54,92.575,92.5,92.5,32
20171201|2017-08-31 13:00,31,92.515,92.515,92.4,92.4,28
20171201|2017-08-31 13:30,31,92.415,92.415,92.395,92.395,14
20171201|2017-08-31 14:00,31,92.4,92.4,92.4,92.4,2
20171201|2017-08-31 14:30,31,92.415,92.43,92.375,92.375,10
20171201|2017-08-31 15:00,31,92.385,92.385,92.385,92.385,1
20171201|2017-08-31 15:30,31,92.355,92.37,92.355,92.37,2
20171201|2017-08-31 19:00,1,92.36,92.37,92.335,92.34,130
20171201|2017-08-31 19:30,1,92.335,92.355,92.335,92.335,86
20171201|2017-08-31 20:00,1,92.325,92.34,92.325,92.34,34
20171201|2017-08-31 20:30,1,92.345,92.35,92.33,92.34,117
20171201|2017-08-31 21:00,1,92.33,92.33,92.3,92.305,22
20171201|2017-08-31 21:30,1,92.345,92.345,92.34,92.34,2
20171201|2017-08-31 22:00,1,92.34,92.34,92.33,92.33,4
20171201|2017-08-31 22:30,1,92.33,92.36,92.33,92.355,32
20171201|2017-08-31 23:00,1,92.36,92.38,92.36,92.38,3
20171201|2017-08-31 23:30,1,92.4,92.415,92.4,92.415,14
20171201|2017-09-01 00:00,1,92.43,92.435,92.43,92.43,4
20171201|2017-09-01 00:30,1,92.455,92.48,92.44,92.44,9
20171201|2017-09-01 01:00,1,92.455,92.455,92.4,92.445,13
20171201|2017-09-01 01:30,1,92.43,92.51,92.43,92.505,27
20171201|2017-09-01 02:00,1,92.52,92.53,92.49,92.49,9
20171201|2017-09-01 02:30,1,92.495,92.54,92.495,92.52,21
20171201|2017-09-01 03:00,1,92.51,92.525,92.45,92.45,15
20171201|2017-09-01 03:30,1,92.435,92.45,92.43,92.44,21
20171201|2017-09-01 04:30,1,92.43,92.47,92.43,92.47,6
20171201|2017-09-01 05:00,1,92.38,92.405,92.27,92.405,96
20171201|2017-09-01 05:30,1,92.355,92.355,92.345,92.35,10
20171201|2017-09-01 06:00,1,92.355,92.355,92.33,92.33,9
20171201|2017-09-01 06:30,1,92.315,92.315,92.27,92.315,29
20171201|2017-09-01 07:00,1,92.315,92.315,92.235,92.315,84
20171201|2017-09-01 07:30,1,92.275,92.305,91.83,92.26,565
20171201|2017-09-01 08:00,1,92.295,92.33,92.2,92.305,56
20171201|2017-09-01 08:30,1,92.29,92.515,92.265,92.515,123
20171201|2017-09-01 09:00,1,92.545,92.64,92.495,92.545,65
20171201|2017-09-01 09:30,1,92.49,92.505,92.415,92.415,18
20171201|2017-09-01 10:00,1,92.445,92.525,92.445,92.525,94
20171201|2017-09-01 10:30,1,92.5,92.5,92.36,92.385,15
20171201|2017-09-01 11:00,1,92.435,92.435,92.4,92.41,9
20171201|2017-09-01 11:30,1,92.555,92.595,92.555,92.595,4
20171201|2017-09-01 12:00,1,92.575,92.575,92.53,92.55,9
20171201|2017-09-01 12:30,1,92.56,92.56,92.535,92.545,16
20171201|2017-09-01 13:00,1,92.525,92.54,92.49,92.53,15
20171201|2017-09-01 13:30,1,92.545,92.545,92.525,92.525,11
20171201|2017-09-01 14:00,1,92.53,92.53,92.53,92.53,1
20171201|2017-09-01 14:30,1,92.53,92.53,92.53,92.53,1
20171201|2017-09-01 15:00,1,92.56,92.565,92.56,92.565,7
20171201|2017-09-01 15:30,1,92.555,92.555,92.555,92.555,1
20171201|2017-09-03 17:00,4,92.45,92.45,92.42,92.42,5
20171201|2017-09-03 17:30,4,92.395,92.395,92.395,92.395,1
20171201|2017-09-03 18:00,4,92.365,92.365,92.365,92.365,2
20171201|2017-09-03 18:30,4,92.4,92.41,92.38,92.385,21
20171201|2017-09-03 19:00,4,92.375,92.405,92.365,92.405,28
20171201|2017-09-03 19:30,4,92.39,92.395,92.37,92.385,11
20171201|2017-09-03 20:00,4,92.39,92.39,92.345,92.345,22
20171201|2017-09-03 20:30,4,92.345,92.36,92.345,92.36,7
20171201|2017-09-03 21:00,4,92.39,92.4,92.385,92.4,9
20171201|2017-09-03 21:30,4,92.405,92.405,92.395,92.395,11
20171201|2017-09-03 22:00,4,92.385,92.4,92.38,92.4,3
20171201|2017-09-03 22:30,4,92.41,92.41,92.4,92.41,13
20171201|2017-09-03 23:30,4,92.41,92.41,92.39,92.39,4
20171201|2017-09-04 00:00,4,92.39,92.39,92.39,92.39,1
20171201|2017-09-04 00:30,4,92.38,92.385,92.375,92.385,9
20171201|2017-09-04 01:00,4,92.36,92.36,92.265,92.275,57
20171201|2017-09-04 01:30,4,92.32,92.35,92.3,92.3,81
20171201|2017-09-04 02:00,4,92.3,92.33,92.28,92.3,75
20171201|2017-09-04 02:30,4,92.315,92.315,92.315,92.315,1
20171201|2017-09-04 03:00,4,92.3,92.325,92.2,92.2,50
20171201|2017-09-04 03:30,4,92.195,92.23,92.185,92.2,42
20171201|2017-09-04 04:00,4,92.19,92.235,92.17,92.235,21
20171201|2017-09-04 04:30,4,92.215,92.215,92.205,92.205,3
20171201|2017-09-04 05:00,4,92.25,92.29,92.25,92.29,9
20171201|2017-09-04 05:30,4,92.305,92.305,92.285,92.285,4
20171201|2017-09-04 06:00,4,92.265,92.265,92.265,92.265,1
20171201|2017-09-04 06:30,4,92.225,92.235,92.22,92.23,11
20171201|2017-09-04 07:00,4,92.25,92.325,92.25,92.325,5
20171201|2017-09-04 07:30,4,92.3,92.35,92.3,92.315,17
20171201|2017-09-04 08:00,4,92.315,92.315,92.255,92.255,6
20171201|2017-09-04 08:30,4,92.28,92.28,92.26,92.26,52
20171201|2017-09-04 09:00,4,92.285,92.3,92.285,92.3,42
20171201|2017-09-04 09:30,4,92.24,92.26,92.22,92.22,46
20171201|2017-09-04 10:00,4,92.21,92.225,92.21,92.225,8
20171201|2017-09-04 10:30,4,92.21,92.215,92.2,92.2,8
20171201|2017-09-04 11:00,4,92.22,92.22,92.215,92.215,4
20171201|2017-09-04 11:30,4,92.255,92.355,92.255,92.355,3
20171201|2017-09-04 19:00,5,92.395,92.395,92.36,92.36,3
20171201|2017-09-04 19:30,5,92.355,92.355,92.3,92.315,32
20171201|2017-09-04 20:00,5,92.295,92.32,92.295,92.32,4
20171201|2017-09-04 20:30,5,92.31,92.31,92.31,92.31,1
20171201|2017-09-04 21:00,5,92.3,92.3,92.25,92.255,9
20171201|2017-09-04 21:30,5,92.27,92.27,92.25,92.25,4
20171201|2017-09-04 22:00,5,92.24,92.24,92.215,92.215,3
20171201|2017-09-04 22:30,5,92.195,92.21,92.195,92.21,9
20171201|2017-09-04 23:30,5,92.2,92.2,92.2,92.2,1
20171201|2017-09-05 00:00,5,92.25,92.25,92.25,92.25,1
20171201|2017-09-05 00:30,5,92.24,92.24,92.23,92.23,4
20171201|2017-09-05 01:00,5,92.24,92.29,92.24,92.29,82
20171201|2017-09-05 01:30,5,92.295,92.3,92.21,92.255,21
20171201|2017-09-05 02:00,5,92.235,92.245,92.235,92.245,2
20171201|2017-09-05 02:30,5,92.285,92.445,92.285,92.395,65
20171201|2017-09-05 03:00,5,92.395,92.42,92.38,92.42,13
20171201|2017-09-05 03:30,5,92.41,92.41,92.355,92.37,42
20171201|2017-09-05 04:00,5,92.37,92.405,92.37,92.37,6
20171201|2017-09-05 04:30,5,92.38,92.38,92.365,92.365,11
20171201|2017-09-05 05:00,5,92.345,92.345,92.235,92.235,20
20171201|2017-09-05 05:30,5,92.225,92.23,92.2,92.2,9
20171201|2017-09-05 06:00,5,92.275,92.345,92.265,92.345,13
20171201|2017-09-05 06:30,5,92.33,92.33,92.3,92.3,14
20171201|2017-09-05 07:00,5,92.28,92.285,92.205,92.22,37
20171201|2017-09-05 07:30,5,92.2,92.23,92.175,92.2,80
20171201|2017-09-05 08:00,5,92.2,92.235,92.195,92.23,68
20171201|2017-09-05 08:30,5,92.23,92.26,92.185,92.26,60
20171201|2017-09-05 09:00,5,92.25,92.25,92.1,92.125,93
20171201|2017-09-05 09:30,5,92.1,92.105,91.91,91.98,228
20171201|2017-09-05 10:00,5,92,92.1,92,92.025,83
20171201|2017-09-05 10:30,5,92.025,92.08,92.025,92.065,6
20171201|2017-09-05 11:00,5,92.05,92.05,92,92,18
20171201|2017-09-05 11:30,5,92.015,92.08,92,92.08,53
20171201|2017-09-05 12:00,5,92.05,92.135,92.035,92.1,157
20171201|2017-09-05 12:30,5,92.1,92.15,92.1,92.14,7
20171201|2017-09-05 13:00,5,92.115,92.115,92.085,92.1,18
20171201|2017-09-05 13:30,5,92.02,92.025,91.985,92,15
20171201|2017-09-05 14:00,5,92,92.01,91.965,91.985,34
20171201|2017-09-05 14:30,5,92.01,92.015,91.95,92.015,15
20171201|2017-09-05 15:00,5,92.035,92.045,92.035,92.035,4
20171201|2017-09-05 15:30,5,92.045,92.045,92.025,92.025,4
20171201|2017-09-05 19:00,6,91.955,91.99,91.955,91.99,8
20171201|2017-09-05 19:30,6,92,92,91.975,91.98,12
20171201|2017-09-05 20:00,6,91.98,92.01,91.975,92.01,23
20171201|2017-09-05 20:30,6,92.01,92.11,92.01,92.08,5
20171201|2017-09-05 21:00,6,92.055,92.055,92.055,92.055,1
20171201|2017-09-05 21:30,6,92.055,92.06,92.04,92.055,39
20171201|2017-09-05 22:00,6,92.035,92.045,92.03,92.04,5
20171201|2017-09-05 23:00,6,92.065,92.065,92.065,92.065,1
20171201|2017-09-06 00:00,6,92.045,92.045,92.045,92.045,3
20171201|2017-09-06 00:30,6,92.04,92.04,91.98,91.99,32
20171201|2017-09-06 01:00,6,91.975,92.035,91.975,92.02,26
20171201|2017-09-06 01:30,6,92.025,92.045,92.025,92.025,6
20171201|2017-09-06 02:00,6,91.99,92.005,91.945,92.005,23
20171201|2017-09-06 02:30,6,91.995,91.995,91.915,91.93,11
20171201|2017-09-06 03:00,6,91.935,91.935,91.86,91.86,67
20171201|2017-09-06 03:30,6,91.855,91.92,91.855,91.895,25
20171201|2017-09-06 04:00,6,91.875,91.945,91.875,91.94,10
20171201|2017-09-06 04:30,6,91.925,91.925,91.84,91.84,9
20171201|2017-09-06 05:00,6,91.935,91.935,91.935,91.935,1
20171201|2017-09-06 05:30,6,91.905,92.025,91.885,92,9
20171201|2017-09-06 06:00,6,91.99,92.045,91.99,92.045,4
20171201|2017-09-06 06:30,6,92.03,92.04,92.01,92.01,14
20171201|2017-09-06 07:00,6,91.98,91.98,91.96,91.965,18
20171201|2017-09-06 07:30,6,91.97,91.98,91.95,91.965,11
20171201|2017-09-06 08:00,6,91.98,92,91.975,91.975,17
20171201|2017-09-06 08:30,6,92,92.06,91.985,92.04,32
20171201|2017-09-06 09:00,6,92.005,92.01,91.785,91.91,76
20171201|2017-09-06 09:30,6,91.925,91.925,91.755,91.775,87
20171201|2017-09-06 10:00,6,91.785,91.815,91.735,91.745,88
20171201|2017-09-06 10:30,6,91.745,91.77,91.72,91.765,172
20171201|2017-09-06 11:00,6,91.76,91.915,91.74,91.84,334
20171201|2017-09-06 11:30,6,91.84,91.935,91.83,91.935,55
20171201|2017-09-06 12:00,6,91.94,92.005,91.925,91.955,47
20171201|2017-09-06 12:30,6,91.945,91.98,91.925,91.98,24
20171201|2017-09-06 13:00,6,92.01,92.04,91.975,92.025,64
20171201|2017-09-06 13:30,6,91.975,92.025,91.975,92.025,15
20171201|2017-09-06 14:00,6,92.05,92.06,92.02,92.025,24
20171201|2017-09-06 14:30,6,92.005,92.025,92.005,92.025,17
20171201|2017-09-06 15:00,6,92.005,92.015,92.005,92.015,6
20171201|2017-09-06 15:30,6,91.98,91.98,91.945,91.945,4
20171201|2017-09-06 19:00,7,91.925,91.96,91.9,91.92,30
20171201|2017-09-06 19:30,7,91.91,91.955,91.91,91.955,27
20171201|2017-09-06 20:00,7,91.97,91.98,91.95,91.95,5
20171201|2017-09-06 20:30,7,91.975,91.975,91.95,91.95,2
20171201|2017-09-06 21:00,7,91.96,91.96,91.945,91.945,22
20171201|2017-09-06 21:30,7,91.925,91.935,91.925,91.935,16
20171201|2017-09-06 22:00,7,91.95,91.96,91.925,91.925,4
20171201|2017-09-06 22:30,7,91.93,91.94,91.93,91.94,2
20171201|2017-09-06 23:00,7,91.93,91.935,91.93,91.935,4
20171201|2017-09-07 00:00,7,91.92,91.93,91.92,91.93,5
20171201|2017-09-07 00:30,7,91.925,91.94,91.925,91.94,13
20171201|2017-09-07 01:00,7,91.945,92,91.945,91.96,13
20171201|2017-09-07 01:30,7,91.965,91.965,91.93,91.93,7
20171201|2017-09-07 02:00,7,91.91,91.91,91.815,91.84,52
20171201|2017-09-07 02:30,7,91.865,91.865,91.77,91.78,103
20171201|2017-09-07 03:00,7,91.785,91.825,91.72,91.72,118
20171201|2017-09-07 03:30,7,91.73,91.75,91.69,91.735,63
20171201|2017-09-07 04:00,7,91.725,91.74,91.675,91.675,23
20171201|2017-09-07 04:30,7,91.655,91.655,91.605,91.605,88
20171201|2017-09-07 05:00,7,91.61,91.635,91.61,91.62,30
20171201|2017-09-07 05:30,7,91.61,91.625,91.525,91.57,149
20171201|2017-09-07 06:00,7,91.59,91.6,91.55,91.55,89
20171201|2017-09-07 06:30,7,91.56,91.66,91.56,91.61,67
20171201|2017-09-07 07:00,7,91.625,91.65,91.61,91.63,25
20171201|2017-09-07 07:30,7,91.645,91.8,91.22,91.25,1119
20171201|2017-09-07 08:00,7,91.23,91.405,91.175,91.39,339
20171201|2017-09-07 08:30,7,91.385,91.64,91.36,91.48,386
20171201|2017-09-07 09:00,7,91.435,91.46,91.355,91.36,124
20171201|2017-09-07 09:30,7,91.395,91.46,91.36,91.36,48
20171201|2017-09-07 10:00,7,91.37,91.4,91.215,91.3,310
20171201|2017-09-07 10:30,7,91.25,91.29,91.23,91.245,95
20171201|2017-09-07 11:00,7,91.255,91.415,91.255,91.385,120
20171201|2017-09-07 11:30,7,91.385,91.495,91.34,91.495,68
20171201|2017-09-07 12:00,7,91.48,91.49,91.44,91.445,100
20171201|2017-09-07 12:30,7,91.47,91.47,91.47,91.47,3
20171201|2017-09-07 13:00,7,91.43,91.445,91.39,91.445,43
20171201|2017-09-07 13:30,7,91.455,91.485,91.415,91.415,33
20171201|2017-09-07 14:00,7,91.415,91.43,91.325,91.325,12
20171201|2017-09-07 14:30,7,91.335,91.335,91.3,91.315,225
20171201|2017-09-07 15:00,7,91.31,91.32,91.255,91.26,571
20171201|2017-09-07 15:30,7,91.255,91.3,91.25,91.27,42
20171201|2017-09-07 19:00,8,91.215,91.27,91.215,91.245,87
20171201|2017-09-07 19:30,8,91.25,91.25,91.175,91.2,97
20171201|2017-09-07 20:00,8,91.205,91.23,91.19,91.23,86
20171201|2017-09-07 20:30,8,91.23,91.275,91.23,91.27,23
20171201|2017-09-07 21:00,8,91.255,91.255,91.055,91.075,255
20171201|2017-09-07 21:30,8,91.085,91.12,90.855,90.96,378
20171201|2017-09-07 22:00,8,90.965,91.01,90.945,90.97,98
20171201|2017-09-07 22:30,8,90.98,91.005,90.9,90.935,20
20171201|2017-09-07 23:00,8,90.965,91.02,90.965,91,33
20171201|2017-09-07 23:30,8,91.02,91.02,90.975,90.985,143
20171201|2017-09-08 00:00,8,90.91,90.925,90.795,90.81,201
20171201|2017-09-08 00:30,8,90.825,90.9,90.825,90.9,165
20171201|2017-09-08 01:00,8,90.885,90.985,90.835,90.975,91
20171201|2017-09-08 01:30,8,90.985,91.04,90.945,90.95,68
20171201|2017-09-08 02:00,8,90.99,91.08,90.935,91.06,166
20171201|2017-09-08 02:30,8,91.08,91.11,91.02,91.055,105
20171201|2017-09-08 03:00,8,91.05,91.065,91.05,91.055,9
20171201|2017-09-08 03:30,8,91.035,91.045,90.965,90.985,73
20171201|2017-09-08 04:00,8,90.995,91.015,90.975,91.005,23
20171201|2017-09-08 04:30,8,91.02,91.02,90.985,90.995,12
20171201|2017-09-08 05:00,8,90.945,90.945,90.875,90.875,19
20171201|2017-09-08 05:30,8,90.86,90.895,90.85,90.855,41
20171201|2017-09-08 06:00,8,90.86,90.95,90.86,90.925,20
20171201|2017-09-08 06:30,8,90.905,90.905,90.845,90.85,44
20171201|2017-09-08 07:00,8,90.865,90.88,90.835,90.875,143
20171201|2017-09-08 07:30,8,90.89,91.075,90.88,91.025,189
20171201|2017-09-08 08:00,8,91.015,91.05,90.97,91.005,52
20171201|2017-09-08 08:30,8,91.005,91.145,90.975,91.145,172
20171201|2017-09-08 09:00,8,91.135,91.21,91.085,91.19,276
20171201|2017-09-08 09:30,8,91.17,91.225,91.135,91.21,716
20171201|2017-09-08 10:00,8,91.2,91.2,91.08,91.085,502
20171201|2017-09-08 10:30,8,91.085,91.11,91.02,91.02,245
20171201|2017-09-08 11:00,8,91.035,91.085,91.01,91.07,55
20171201|2017-09-08 11:30,8,91.07,91.15,91.06,91.13,31
20171201|2017-09-08 12:00,8,91.115,91.13,91.1,91.12,61
20171201|2017-09-08 12:30,8,91.12,91.12,91.08,91.08,12
20171201|2017-09-08 13:00,8,91.08,91.1,91.075,91.09,20
20171201|2017-09-08 13:30,8,91.11,91.115,91.085,91.105,26
20171201|2017-09-08 14:00,8,91.11,91.11,91.05,91.08,15
20171201|2017-09-08 14:30,8,91.065,91.095,91.065,91.095,4
20171201|2017-09-08 15:00,8,91.075,91.075,91.065,91.065,2
20171201|2017-09-08 15:30,8,91.055,91.055,91.055,91.055,2
20171201|2017-09-10 17:00,11,91.19,91.29,91.19,91.255,29
20171201|2017-09-10 17:30,11,91.27,91.27,91.23,91.23,16
20171201|2017-09-10 18:00,11,91.225,91.235,91.205,91.235,16
20171201|2017-09-10 18:30,11,91.255,91.255,91.22,91.225,5
20171201|2017-09-10 19:00,11,91.245,91.27,91.23,91.255,79
20171201|2017-09-10 19:30,11,91.25,91.29,91.23,91.28,109
20171201|2017-09-10 20:00,11,91.27,91.325,91.255,91.325,35
20171201|2017-09-10 20:30,11,91.33,91.375,91.3,91.3,145
20171201|2017-09-10 21:00,11,91.305,91.33,91.29,91.29,55
20171201|2017-09-10 21:30,11,91.29,91.295,91.25,91.25,34
20171201|2017-09-10 22:00,11,91.25,91.27,91.245,91.255,43
20171201|2017-09-10 22:30,11,91.29,91.29,91.285,91.285,7
20171201|2017-09-10 23:00,11,91.285,91.295,91.28,91.28,10
20171201|2017-09-10 23:30,11,91.305,91.32,91.305,91.305,18
20171201|2017-09-11 00:00,11,91.32,91.32,91.27,91.27,68
20171201|2017-09-11 00:30,11,91.255,91.265,91.245,91.255,136
20171201|2017-09-11 01:00,11,91.26,91.295,91.25,91.255,73
20171201|2017-09-11 01:30,11,91.26,91.35,91.26,91.305,39
20171201|2017-09-11 02:00,11,91.3,91.38,91.245,91.335,27
20171201|2017-09-11 02:30,11,91.345,91.345,91.235,91.235,123
20171201|2017-09-11 03:00,11,91.24,91.255,91.205,91.205,149
20171201|2017-09-11 03:30,11,91.2,91.215,91.165,91.205,104
20171201|2017-09-11 04:00,11,91.195,91.255,91.175,91.255,193
20171201|2017-09-11 04:30,11,91.25,91.26,91.24,91.25,66
20171201|2017-09-11 05:00,11,91.24,91.245,91.19,91.215,177
20171201|2017-09-11 05:30,11,91.215,91.235,91.2,91.235,87
20171201|2017-09-11 06:00,11,91.235,91.265,91.215,91.265,47
20171201|2017-09-11 06:30,11,91.265,91.36,91.265,91.305,357
20171201|2017-09-11 07:00,11,91.295,91.36,91.27,91.36,178
20171201|2017-09-11 07:30,11,91.355,91.44,91.34,91.42,362
20171201|2017-09-11 08:00,11,91.42,91.5,91.42,91.475,2294
20171201|2017-09-11 08:30,11,91.49,91.505,91.39,91.395,682
20171201|2017-09-11 09:00,11,91.42,91.45,91.37,91.45,151
20171201|2017-09-11 09:30,11,91.445,91.465,91.425,91.46,202
20171201|2017-09-11 10:00,11,91.455,91.505,91.435,91.505,216
20171201|2017-09-11 10:30,11,91.485,91.615,91.47,91.58,1621
20171201|2017-09-11 11:00,11,91.58,91.635,91.58,91.595,248
20171201|2017-09-11 11:30,11,91.595,91.605,91.55,91.55,173
20171201|2017-09-11 12:00,11,91.55,91.615,91.55,91.615,84
20171201|2017-09-11 12:30,11,91.62,91.645,91.575,91.63,45
20171201|2017-09-11 13:00,11,91.625,91.625,91.59,91.61,47
20171201|2017-09-11 13:30,11,91.575,91.615,91.575,91.615,34
20171201|2017-09-11 14:00,11,91.61,91.705,91.61,91.705,61
20171201|2017-09-11 14:30,11,91.705,91.715,91.685,91.7,358
20171201|2017-09-11 15:00,11,91.7,91.735,91.7,91.71,281
20171201|2017-09-11 15:30,11,91.7,91.7,91.68,91.7,120
20171201|2017-09-11 19:00,12,91.67,91.69,91.64,91.69,21
20171201|2017-09-11 19:30,12,91.67,91.75,91.67,91.75,28
20171201|2017-09-11 20:00,12,91.74,91.74,91.675,91.69,38
20171201|2017-09-11 20:30,12,91.7,91.705,91.675,91.675,16
20171201|2017-09-11 21:00,12,91.685,91.685,91.655,91.67,50
20171201|2017-09-11 21:30,12,91.655,91.655,91.635,91.65,33
20171201|2017-09-11 22:00,12,91.625,91.64,91.615,91.635,9
20171201|2017-09-11 22:30,12,91.635,91.675,91.635,91.675,6
20171201|2017-09-11 23:00,12,91.655,91.68,91.65,91.68,11
20171201|2017-09-11 23:30,12,91.68,91.685,91.67,91.685,23
20171201|2017-09-12 00:00,12,91.685,91.715,91.685,91.71,16
20171201|2017-09-12 00:30,12,91.69,91.695,91.645,91.655,38
20171201|2017-09-12 01:00,12,91.63,91.63,91.55,91.56,147
20171201|2017-09-12 01:30,12,91.57,91.595,91.55,91.55,44
20171201|2017-09-12 02:00,12,91.565,91.6,91.52,91.53,108
20171201|2017-09-12 02:30,12,91.535,91.55,91.52,91.535,31
20171201|2017-09-12 03:00,12,91.54,91.63,91.54,91.625,37
20171201|2017-09-12 03:30,12,91.63,91.645,91.545,91.565,206
20171201|2017-09-12 04:00,12,91.61,91.65,91.555,91.65,164
20171201|2017-09-12 04:30,12,91.63,91.635,91.585,91.585,24
20171201|2017-09-12 05:00,12,91.59,91.6,91.56,91.565,184
20171201|2017-09-12 05:30,12,91.565,91.745,91.565,91.71,108
20171201|2017-09-12 06:00,12,91.72,91.79,91.71,91.72,103
20171201|2017-09-12 06:30,12,91.775,91.775,91.745,91.76,45
20171201|2017-09-12 07:00,12,91.755,91.755,91.66,91.685,265
20171201|2017-09-12 07:30,12,91.7,91.805,91.695,91.8,389
20171201|2017-09-12 08:00,12,91.79,91.795,91.74,91.75,146
20171201|2017-09-12 08:30,12,91.745,91.775,91.705,91.725,316
20171201|2017-09-12 09:00,12,91.73,91.745,91.585,91.675,436
20171201|2017-09-12 09:30,12,91.675,91.7,91.61,91.67,386
20171201|2017-09-12 10:00,12,91.675,91.69,91.625,91.65,93
20171201|2017-09-12 10:30,12,91.665,91.665,91.6,91.6,86
20171201|2017-09-12 11:00,12,91.615,91.71,91.595,91.71,36
20171201|2017-09-12 11:30,12,91.69,91.695,91.62,91.655,147
20171201|2017-09-12 12:00,12,91.645,91.695,91.64,91.685,99
20171201|2017-09-12 12:30,12,91.685,91.685,91.64,91.67,54
20171201|2017-09-12 13:00,12,91.675,91.675,91.575,91.6,116
20171201|2017-09-12 13:30,12,91.64,91.675,91.62,91.625,85
20171201|2017-09-12 14:00,12,91.625,91.7,91.625,91.69,93
20171201|2017-09-12 14:30,12,91.69,91.705,91.68,91.68,276
20171201|2017-09-12 15:00,12,91.66,91.69,91.66,91.685,187
20171201|2017-09-12 15:30,12,91.685,91.7,91.66,91.7,521
20171201|2017-09-12 19:00,13,91.63,91.665,91.63,91.63,18
20171201|2017-09-12 19:30,13,91.615,91.665,91.61,91.645,96
20171201|2017-09-12 20:00,13,91.64,91.65,91.63,91.64,11
20171201|2017-09-12 20:30,13,91.635,91.645,91.515,91.55,87
20171201|2017-09-12 21:00,13,91.55,91.57,91.525,91.57,47
20171201|2017-09-12 21:30,13,91.565,91.58,91.52,91.525,33
20171201|2017-09-12 22:00,13,91.54,91.57,91.54,91.555,77
20171201|2017-09-12 22:30,13,91.55,91.6,91.55,91.57,11
20171201|2017-09-12 23:00,13,91.56,91.56,91.53,91.53,13
20171201|2017-09-12 23:30,13,91.53,91.56,91.53,91.56,17
20171201|2017-09-13 00:00,13,91.58,91.58,91.56,91.56,19
20171201|2017-09-13 00:30,13,91.58,91.595,91.58,91.585,20
20171201|2017-09-13 01:00,13,91.575,91.575,91.515,91.57,65
20171201|2017-09-13 01:30,13,91.565,91.585,91.55,91.585,54
20171201|2017-09-13 02:00,13,91.61,91.61,91.5,91.5,58
20171201|2017-09-13 02:30,13,91.5,91.51,91.485,91.51,16
20171201|2017-09-13 03:00,13,91.51,91.535,91.475,91.51,53
20171201|2017-09-13 03:30,13,91.51,91.58,91.51,91.575,29
20171201|2017-09-13 04:00,13,91.57,91.62,91.57,91.61,34
20171201|2017-09-13 04:30,13,91.6,91.665,91.6,91.625,346
20171201|2017-09-13 05:00,13,91.625,91.64,91.605,91.64,162
20171201|2017-09-13 05:30,13,91.63,91.63,91.55,91.55,92
20171201|2017-09-13 06:00,13,91.55,91.58,91.545,91.58,44
20171201|2017-09-13 06:30,13,91.585,91.59,91.565,91.575,109
20171201|2017-09-13 07:00,13,91.545,91.6,91.535,91.57,112
20171201|2017-09-13 07:30,13,91.545,91.635,91.5,91.61,391
20171201|2017-09-13 08:00,13,91.615,91.76,91.615,91.74,208
20171201|2017-09-13 08:30,13,91.755,91.855,91.725,91.855,575
20171201|2017-09-13 09:00,13,91.855,92.02,91.835,92.005,1526
20171201|2017-09-13 09:30,13,91.99,92.075,91.99,92.03,872
20171201|2017-09-13 10:00,13,92.025,92.175,92.01,92.175,3448
20171201|2017-09-13 10:30,13,92.165,92.23,92.13,92.13,1991
20171201|2017-09-13 11:00,13,92.125,92.225,92.12,92.22,266
20171201|2017-09-13 11:30,13,92.22,92.25,92.205,92.25,400
20171201|2017-09-13 12:00,13,92.25,92.26,92.14,92.17,428
20171201|2017-09-13 12:30,13,92.17,92.225,92.135,92.2,115
20171201|2017-09-13 13:00,13,92.2,92.23,92.19,92.22,175
20171201|2017-09-13 13:30,13,92.215,92.285,92.2,92.28,889
20171201|2017-09-13 14:00,13,92.265,92.275,92.215,92.22,84
20171201|2017-09-13 14:30,13,92.225,92.225,92.19,92.195,46
20171201|2017-09-13 15:00,13,92.2,92.2,92.17,92.17,132
20171201|2017-09-13 15:30,13,92.17,92.175,92.16,92.17,21
20171201|2017-09-13 19:00,14,92.165,92.18,92.125,92.135,113
20171201|2017-09-13 19:30,14,92.14,92.205,92.125,92.19,176
20171201|2017-09-13 20:00,14,92.195,92.245,92.19,92.21,213
20171201|2017-09-13 20:30,14,92.21,92.28,92.19,92.25,793
20171201|2017-09-13 21:00,14,92.255,92.265,92.175,92.205,382
20171201|2017-09-13 21:30,14,92.22,92.235,92.195,92.235,60
20171201|2017-09-13 22:00,14,92.23,92.23,92.21,92.215,19
20171201|2017-09-13 22:30,14,92.21,92.255,92.205,92.235,85
20171201|2017-09-13 23:00,14,92.225,92.24,92.205,92.22,66
20171201|2017-09-13 23:30,14,92.225,92.235,92.205,92.21,50
20171201|2017-09-14 00:00,14,92.22,92.25,92.215,92.245,60
20171201|2017-09-14 00:30,14,92.245,92.275,92.23,92.235,172
20171201|2017-09-14 01:00,14,92.24,92.275,92.155,92.17,1055
20171201|2017-09-14 01:30,14,92.19,92.21,92.165,92.18,345
20171201|2017-09-14 02:00,14,92.185,92.21,92.14,92.145,413
20171201|2017-09-14 02:30,14,92.145,92.15,92.04,92.06,1045
20171201|2017-09-14 03:00,14,92.08,92.135,92.08,92.09,212
20171201|2017-09-14 03:30,14,92.095,92.12,92.08,92.09,369
20171201|2017-09-14 04:00,14,92.085,92.115,92.065,92.1,255
20171201|2017-09-14 04:30,14,92.095,92.16,92.095,92.13,195
20171201|2017-09-14 05:00,14,92.13,92.135,92.09,92.09,276
20171201|2017-09-14 05:30,14,92.095,92.105,92.08,92.09,474
20171201|2017-09-14 06:00,14,92.1,92.14,92.015,92.11,1710
20171201|2017-09-14 06:30,14,92.11,92.15,92.05,92.07,491
20171201|2017-09-14 07:00,14,92.07,92.14,91.98,92.035,1226
20171201|2017-09-14 07:30,14,92.055,92.42,91.91,92.015,6676
20171201|2017-09-14 08:00,14,92.02,92.2,91.985,92.16,1458
20171201|2017-09-14 08:30,14,92.17,92.175,92.01,92.095,755
20171201|2017-09-14 09:00,14,92.095,92.115,91.995,92.02,734
20171201|2017-09-14 09:30,14,92.015,92.16,92.015,92.145,616
20171201|2017-09-14 10:00,14,92.15,92.16,92.06,92.1,860
20171201|2017-09-14 10:30,14,92.1,92.105,92.03,92.045,503
20171201|2017-09-14 11:00,14,92.045,92.115,92.025,92.08,220
20171201|2017-09-14 11:30,14,92.08,92.095,92.055,92.06,358
20171201|2017-09-14 12:00,14,92.065,92.065,91.955,91.98,1282
20171201|2017-09-14 12:30,14,91.98,91.985,91.82,91.85,1124
20171201|2017-09-14 13:00,14,91.855,91.885,91.84,91.86,447
20171201|2017-09-14 13:30,14,91.865,91.9,91.865,91.89,1123
20171201|2017-09-14 14:00,14,91.89,91.94,91.88,91.9,419
20171201|2017-09-14 14:30,14,91.9,91.95,91.895,91.92,576
20171201|2017-09-14 15:00,14,91.925,91.93,91.89,91.895,453
20171201|2017-09-14 15:30,14,91.895,91.895,91.805,91.835,552
20171201|2017-09-14 19:00,15,91.775,91.845,91.74,91.835,389
20171201|2017-09-14 19:30,15,91.835,91.905,91.835,91.9,366
20171201|2017-09-14 20:00,15,91.895,91.935,91.865,91.875,368
20171201|2017-09-14 20:30,15,91.87,91.9,91.865,91.9,98
20171201|2017-09-14 21:00,15,91.9,91.905,91.825,91.825,87
20171201|2017-09-14 21:30,15,91.83,91.87,91.83,91.845,94
20171201|2017-09-14 22:00,15,91.85,91.865,91.835,91.86,48
20171201|2017-09-14 22:30,15,91.855,91.935,91.85,91.905,160
20171201|2017-09-14 23:00,15,91.9,91.93,91.895,91.915,63
20171201|2017-09-14 23:30,15,91.905,91.905,91.875,91.88,36
20171201|2017-09-15 00:00,15,91.875,91.905,91.87,91.885,36
20171201|2017-09-15 00:30,15,91.89,91.895,91.83,91.835,226
20171201|2017-09-15 01:00,15,91.835,91.94,91.835,91.865,508
20171201|2017-09-15 01:30,15,91.865,91.88,91.78,91.82,732
20171201|2017-09-15 02:00,15,91.815,91.88,91.8,91.85,793
20171201|2017-09-15 02:30,15,91.845,91.87,91.79,91.835,379
20171201|2017-09-15 03:00,15,91.83,91.87,91.805,91.805,166
20171201|2017-09-15 03:30,15,91.81,91.82,91.66,91.7,1085
20171201|2017-09-15 04:00,15,91.7,91.705,91.54,91.64,1705
20171201|2017-09-15 04:30,15,91.64,91.705,91.63,91.675,1276
20171201|2017-09-15 05:00,15,91.675,91.68,91.595,91.6,482
20171201|2017-09-15 05:30,15,91.605,91.66,91.605,91.605,379
20171201|2017-09-15 06:00,15,91.615,91.62,91.57,91.595,582
20171201|2017-09-15 06:30,15,91.6,91.63,91.555,91.63,387
20171201|2017-09-15 07:00,15,91.625,91.63,91.455,91.55,2552
20171201|2017-09-15 07:30,15,91.51,91.545,91.36,91.45,2896
20171201|2017-09-15 08:00,15,91.44,91.52,91.385,91.43,1288
20171201|2017-09-15 08:30,15,91.435,91.51,91.405,91.42,1059
20171201|2017-09-15 09:00,15,91.42,91.57,91.415,91.53,1327
20171201|2017-09-15 09:30,15,91.53,91.545,91.465,91.54,955
20171201|2017-09-15 10:00,15,91.535,91.58,91.51,91.57,625
20171201|2017-09-15 10:30,15,91.57,91.605,91.545,91.56,621
20171201|2017-09-15 11:00,15,91.56,91.61,91.555,91.57,316
20171201|2017-09-15 11:30,15,91.575,91.67,91.51,91.64,2943
20171201|2017-09-15 12:00,15,91.635,91.735,91.635,91.7,775
20171201|2017-09-15 12:30,15,91.71,91.715,91.65,91.685,555
20171201|2017-09-15 13:00,15,91.675,91.72,91.65,91.68,458
20171201|2017-09-15 13:30,15,91.68,91.685,91.64,91.65,553
20171201|2017-09-15 14:00,15,91.65,91.685,91.63,91.66,331
20171201|2017-09-15 14:30,15,91.665,91.665,91.61,91.62,254
20171201|2017-09-15 15:00,15,91.615,91.615,91.54,91.6,280
20171201|2017-09-15 15:30,15,91.6,91.62,91.565,91.6,186
20171201|2017-09-17 17:00,18,91.655,91.675,91.62,91.62,38
20171201|2017-09-17 17:30,18,91.62,91.66,91.62,91.66,12
20171201|2017-09-17 18:00,18,91.65,91.66,91.645,91.66,11
20171201|2017-09-17 18:30,18,91.675,91.735,91.675,91.725,170
20171201|2017-09-17 19:00,18,91.72,91.725,91.675,91.68,111
20171201|2017-09-17 19:30,18,91.67,91.72,91.67,91.69,77
20171201|2017-09-17 20:00,18,91.685,91.685,91.645,91.66,100
20171201|2017-09-17 20:30,18,91.665,91.685,91.635,91.645,187
20171201|2017-09-17 21:00,18,91.645,91.655,91.585,91.615,139
20171201|2017-09-17 21:30,18,91.61,91.655,91.605,91.645,97
20171201|2017-09-17 22:00,18,91.65,91.665,91.635,91.64,48
20171201|2017-09-17 22:30,18,91.65,91.675,91.645,91.65,31
20171201|2017-09-17 23:00,18,91.65,91.655,91.64,91.645,19
20171201|2017-09-17 23:30,18,91.645,91.685,91.645,91.68,92
20171201|2017-09-18 00:00,18,91.675,91.695,91.655,91.695,94
20171201|2017-09-18 00:30,18,91.695,91.695,91.64,91.645,97
20171201|2017-09-18 01:00,18,91.665,91.685,91.635,91.645,290
20171201|2017-09-18 01:30,18,91.635,91.695,91.59,91.66,408
20171201|2017-09-18 02:00,18,91.665,91.845,91.65,91.795,776
20171201|2017-09-18 02:30,18,91.79,91.85,91.785,91.815,413
20171201|2017-09-18 03:00,18,91.825,91.825,91.755,91.79,344
20171201|2017-09-18 03:30,18,91.8,91.82,91.71,91.735,364
20171201|2017-09-18 04:00,18,91.725,91.755,91.695,91.73,453
20171201|2017-09-18 04:30,18,91.725,91.725,91.665,91.68,350
20171201|2017-09-18 05:00,18,91.685,91.715,91.67,91.71,333
20171201|2017-09-18 05:30,18,91.71,91.715,91.63,91.645,382
20171201|2017-09-18 06:00,18,91.64,91.645,91.585,91.625,583
20171201|2017-09-18 06:30,18,91.63,91.745,91.595,91.74,525
20171201|2017-09-18 07:00,18,91.735,91.745,91.665,91.665,272
20171201|2017-09-18 07:30,18,91.67,91.69,91.63,91.645,437
20171201|2017-09-18 08:00,18,91.65,91.705,91.64,91.7,365
20171201|2017-09-18 08:30,18,91.705,91.715,91.62,91.63,496
20171201|2017-09-18 09:00,18,91.63,91.66,91.595,91.66,522
20171201|2017-09-18 09:30,18,91.665,91.745,91.65,91.695,602
20171201|2017-09-18 10:00,18,91.695,91.775,91.68,91.765,1119
20171201|2017-09-18 10:30,18,91.77,91.865,91.73,91.84,858
20171201|2017-09-18 11:00,18,91.84,91.94,91.835,91.91,1359
20171201|2017-09-18 11:30,18,91.915,91.93,91.875,91.875,482
20171201|2017-09-18 12:00,18,91.875,91.885,91.84,91.85,449
20171201|2017-09-18 12:30,18,91.85,91.87,91.82,91.865,254
20171201|2017-09-18 13:00,18,91.87,91.995,91.87,91.91,1619
20171201|2017-09-18 13:30,18,91.905,91.91,91.805,91.84,1166
20171201|2017-09-18 14:00,18,91.835,91.84,91.785,91.835,225
20171201|2017-09-18 14:30,18,91.835,91.865,91.775,91.815,252
20171201|2017-09-18 15:00,18,91.815,91.83,91.805,91.805,190
20171201|2017-09-18 15:30,18,91.795,91.83,91.78,91.83,97
20171201|2017-09-18 19:00,19,91.765,91.765,91.72,91.72,242
20171201|2017-09-18 19:30,19,91.725,91.735,91.71,91.72,223
20171201|2017-09-18 20:00,19,91.715,91.72,91.665,91.69,576
20171201|2017-09-18 20:30,19,91.685,91.74,91.685,91.725,146
20171201|2017-09-18 21:00,19,91.735,91.775,91.72,91.77,140
20171201|2017-09-18 21:30,19,91.77,91.78,91.74,91.75,79
20171201|2017-09-18 22:00,19,91.75,91.755,91.715,91.735,154
20171201|2017-09-18 22:30,19,91.735,91.75,91.725,91.73,78
20171201|2017-09-18 23:00,19,91.72,91.745,91.72,91.745,175
20171201|2017-09-18 23:30,19,91.74,91.74,91.68,91.7,183
20171201|2017-09-19 00:00,19,91.695,91.705,91.635,91.655,232
20171201|2017-09-19 00:30,19,91.655,91.695,91.635,91.69,138
20171201|2017-09-19 01:00,19,91.69,91.71,91.565,91.615,949
20171201|2017-09-19 01:30,19,91.61,91.625,91.555,91.615,563
20171201|2017-09-19 02:00,19,91.605,91.675,91.55,91.655,473
20171201|2017-09-19 02:30,19,91.655,91.66,91.575,91.605,317
20171201|2017-09-19 03:00,19,91.61,91.65,91.58,91.65,406
20171201|2017-09-19 03:30,19,91.645,91.76,91.645,91.69,829
20171201|2017-09-19 04:00,19,91.69,91.705,91.625,91.63,429
20171201|2017-09-19 04:30,19,91.63,91.665,91.62,91.635,456
20171201|2017-09-19 05:00,19,91.645,91.685,91.62,91.655,216
20171201|2017-09-19 05:30,19,91.655,91.69,91.62,91.65,277
20171201|2017-09-19 06:00,19,91.65,91.83,91.62,91.73,4543
20171201|2017-09-19 06:30,19,91.725,91.78,91.695,91.735,893
20171201|2017-09-19 07:00,19,91.74,91.78,91.625,91.665,610
20171201|2017-09-19 07:30,19,91.665,91.7,91.575,91.625,942
20171201|2017-09-19 08:00,19,91.63,91.675,91.595,91.615,476
20171201|2017-09-19 08:30,19,91.615,91.645,91.585,91.615,969
20171201|2017-09-19 09:00,19,91.61,91.7,91.61,91.68,957
20171201|2017-09-19 09:30,19,91.69,91.715,91.63,91.675,525
20171201|2017-09-19 10:00,19,91.67,91.735,91.655,91.725,464
20171201|2017-09-19 10:30,19,91.725,91.74,91.65,91.65,252
20171201|2017-09-19 11:00,19,91.65,91.725,91.62,91.715,486
20171201|2017-09-19 11:30,19,91.72,91.845,91.72,91.74,1317
20171201|2017-09-19 12:00,19,91.74,91.76,91.69,91.695,351
20171201|2017-09-19 12:30,19,91.695,91.71,91.56,91.605,1594
20171201|2017-09-19 13:00,19,91.61,91.615,91.515,91.55,1362
20171201|2017-09-19 13:30,19,91.555,91.58,91.54,91.57,261
20171201|2017-09-19 14:00,19,91.57,91.59,91.555,91.57,210
20171201|2017-09-19 14:30,19,91.565,91.59,91.54,91.56,643
20171201|2017-09-19 15:00,19,91.57,91.6,91.56,91.6,33
20171201|2017-09-19 15:30,19,91.595,91.635,91.595,91.635,113
20171201|2017-09-19 19:00,20,91.62,91.65,91.595,91.635,296
20171201|2017-09-19 19:30,20,91.635,91.66,91.615,91.625,152
20171201|2017-09-19 20:00,20,91.63,91.63,91.6,91.625,104
20171201|2017-09-19 20:30,20,91.625,91.625,91.465,91.485,847
20171201|2017-09-19 21:00,20,91.48,91.495,91.455,91.485,351
20171201|2017-09-19 21:30,20,91.485,91.535,91.485,91.525,314
20171201|2017-09-19 22:00,20,91.53,91.53,91.505,91.52,41
20171201|2017-09-19 22:30,20,91.515,91.535,91.51,91.52,35
20171201|2017-09-19 23:00,20,91.515,91.55,91.515,91.52,50
20171201|2017-09-19 23:30,20,91.53,91.535,91.515,91.53,18
20171201|2017-09-20 00:00,20,91.535,91.535,91.5,91.505,84
20171201|2017-09-20 00:30,20,91.505,91.525,91.49,91.51,78
20171201|2017-09-20 01:00,20,91.51,91.53,91.465,91.515,704
20171201|2017-09-20 01:30,20,91.505,91.57,91.505,91.57,319
20171201|2017-09-20 02:00,20,91.565,91.57,91.485,91.55,427
20171201|2017-09-20 02:30,20,91.555,91.585,91.535,91.56,215
20171201|2017-09-20 03:00,20,91.56,91.565,91.505,91.54,392
20171201|2017-09-20 03:30,20,91.535,91.535,91.42,91.47,922
20171201|2017-09-20 04:00,20,91.47,91.495,91.43,91.46,399
20171201|2017-09-20 04:30,20,91.455,91.455,91.38,91.435,860
20171201|2017-09-20 05:00,20,91.43,91.495,91.43,91.495,317
20171201|2017-09-20 05:30,20,91.485,91.51,91.465,91.475,204
20171201|2017-09-20 06:00,20,91.475,91.49,91.45,91.47,350
20171201|2017-09-20 06:30,20,91.47,91.5,91.465,91.47,235
20171201|2017-09-20 07:00,20,91.455,91.5,91.43,91.495,264
20171201|2017-09-20 07:30,20,91.49,91.585,91.48,91.565,813
20171201|2017-09-20 08:00,20,91.565,91.565,91.53,91.535,228
20171201|2017-09-20 08:30,20,91.535,91.54,91.485,91.525,388
20171201|2017-09-20 09:00,20,91.525,91.555,91.495,91.5,384
20171201|2017-09-20 09:30,20,91.505,91.53,91.475,91.525,303
20171201|2017-09-20 10:00,20,91.515,91.595,91.505,91.57,680
20171201|2017-09-20 10:30,20,91.56,91.56,91.51,91.525,183
20171201|2017-09-20 11:00,20,91.535,91.535,91.48,91.5,333
20171201|2017-09-20 11:30,20,91.505,91.51,91.455,91.455,277
20171201|2017-09-20 12:00,20,91.455,91.515,91.44,91.505,270
20171201|2017-09-20 12:30,20,91.51,91.51,91.4,91.405,603
20171201|2017-09-20 13:00,20,91.445,92.28,91.215,92.17,12922
20171201|2017-09-20 13:30,20,92.17,92.495,92.17,92.285,7018
20171201|2017-09-20 14:00,20,92.29,92.465,92.29,92.34,2524
20171201|2017-09-20 14:30,20,92.345,92.35,92.205,92.26,1830
20171201|2017-09-20 15:00,20,92.265,92.28,92.17,92.2,539
20171201|2017-09-20 15:30,20,92.195,92.235,92.185,92.215,98
20171201|2017-09-20 19:00,21,92.4,92.455,92.385,92.39,432
20171201|2017-09-20 19:30,21,92.395,92.41,92.345,92.365,259
20171201|2017-09-20 20:00,21,92.37,92.43,92.335,92.4,435
20171201|2017-09-20 20:30,21,92.405,92.46,92.385,92.385,362
20171201|2017-09-20 21:00,21,92.4,92.43,92.36,92.365,400
20171201|2017-09-20 21:30,21,92.355,92.395,92.335,92.335,78
20171201|2017-09-20 22:00,21,92.34,92.35,92.295,92.33,127
20171201|2017-09-20 22:30,21,92.325,92.34,92.29,92.34,112
20171201|2017-09-20 23:00,21,92.33,92.355,92.325,92.345,81
20171201|2017-09-20 23:30,21,92.345,92.35,92.315,92.34,58
20171201|2017-09-21 00:00,21,92.35,92.395,92.335,92.39,236
20171201|2017-09-21 00:30,21,92.385,92.39,92.34,92.35,155
20171201|2017-09-21 01:00,21,92.35,92.37,92.295,92.305,513
20171201|2017-09-21 01:30,21,92.31,92.345,92.275,92.305,544
20171201|2017-09-21 02:00,21,92.31,92.415,92.3,92.385,605
20171201|2017-09-21 02:30,21,92.385,92.39,92.235,92.265,597
20171201|2017-09-21 03:00,21,92.26,92.265,92.18,92.205,639
20171201|2017-09-21 03:30,21,92.205,92.225,92.13,92.17,368
20171201|2017-09-21 04:00,21,92.175,92.205,92.17,92.195,196
20171201|2017-09-21 04:30,21,92.195,92.215,92.14,92.21,218
20171201|2017-09-21 05:00,21,92.2,92.26,92.195,92.22,278
20171201|2017-09-21 05:30,21,92.215,92.275,92.195,92.27,192
20171201|2017-09-21 06:00,21,92.28,92.35,92.27,92.34,518
20171201|2017-09-21 06:30,21,92.34,92.35,92.255,92.275,266
20171201|2017-09-21 07:00,21,92.27,92.27,92.135,92.18,1227
20171201|2017-09-21 07:30,21,92.18,92.285,92.145,92.16,1183
20171201|2017-09-21 08:00,21,92.16,92.195,92.125,92.19,1059
20171201|2017-09-21 08:30,21,92.19,92.2,92.065,92.1,1442
20171201|2017-09-21 09:00,21,92.1,92.17,92.09,92.11,724
20171201|2017-09-21 09:30,21,92.105,92.18,92.1,92.115,622
20171201|2017-09-21 10:00,21,92.11,92.12,91.98,92.035,1597
20171201|2017-09-21 10:30,21,92.03,92.03,91.89,91.93,2256
20171201|2017-09-21 11:00,21,91.935,92.005,91.91,92.005,693
20171201|2017-09-21 11:30,21,92.005,92.03,91.965,92.015,694
20171201|2017-09-21 12:00,21,92.025,92.04,91.98,92.04,234
20171201|2017-09-21 12:30,21,92.035,92.045,92.005,92.015,454
20171201|2017-09-21 13:00,21,92.015,92.045,92.01,92.035,511
20171201|2017-09-21 13:30,21,92.035,92.055,92.01,92.055,659
20171201|2017-09-21 14:00,21,92.05,92.05,92,92.015,256
20171201|2017-09-21 14:30,21,92.015,92.045,92.005,92.045,494
20171201|2017-09-21 15:00,21,92.045,92.045,91.98,91.99,40
20171201|2017-09-21 15:30,21,91.995,91.995,91.945,91.945,482
20171201|2017-09-21 19:00,22,91.945,92.005,91.945,91.98,184
20171201|2017-09-21 19:30,22,91.97,91.99,91.94,91.955,129
20171201|2017-09-21 20:00,22,91.955,91.96,91.83,91.855,250
20171201|2017-09-21 20:30,22,91.855,91.875,91.845,91.86,312
20171201|2017-09-21 21:00,22,91.855,91.89,91.825,91.83,307
20171201|2017-09-21 21:30,22,91.825,91.84,91.77,91.8,203
20171201|2017-09-21 22:00,22,91.8,91.825,91.79,91.81,72
20171201|2017-09-21 22:30,22,91.81,91.82,91.795,91.815,91
20171201|2017-09-21 23:00,22,91.82,91.83,91.805,91.815,35
20171201|2017-09-21 23:30,22,91.815,91.815,91.755,91.795,141
20171201|2017-09-22 00:00,22,91.8,91.81,91.775,91.785,50
20171201|2017-09-22 00:30,22,91.785,91.81,91.76,91.775,328
20171201|2017-09-22 01:00,22,91.775,91.835,91.73,91.795,453
20171201|2017-09-22 01:30,22,91.795,91.835,91.745,91.755,636
20171201|2017-09-22 02:00,22,91.76,91.805,91.7,91.715,702
20171201|2017-09-22 02:30,22,91.71,91.71,91.61,91.64,1897
20171201|2017-09-22 03:00,22,91.635,91.665,91.625,91.64,643
20171201|2017-09-22 03:30,22,91.645,91.695,91.6,91.68,535
20171201|2017-09-22 04:00,22,91.68,91.735,91.675,91.695,1295
20171201|2017-09-22 04:30,22,91.695,91.695,91.635,91.635,305
20171201|2017-09-22 05:00,22,91.63,91.76,91.575,91.73,1375
20171201|2017-09-22 05:30,22,91.73,91.815,91.71,91.78,661
20171201|2017-09-22 06:00,22,91.775,91.805,91.7,91.735,997
20171201|2017-09-22 06:30,22,91.74,91.795,91.72,91.79,437
20171201|2017-09-22 07:00,22,91.79,91.805,91.76,91.78,726
20171201|2017-09-22 07:30,22,91.785,91.85,91.745,91.765,1281
20171201|2017-09-22 08:00,22,91.765,91.835,91.75,91.82,503
20171201|2017-09-22 08:30,22,91.81,91.87,91.785,91.825,1580
20171201|2017-09-22 09:00,22,91.83,91.835,91.725,91.725,792
20171201|2017-09-22 09:30,22,91.715,91.815,91.68,91.8,1130
20171201|2017-09-22 10:00,22,91.805,91.885,91.775,91.83,1334
20171201|2017-09-22 10:30,22,91.84,91.845,91.785,91.81,401
20171201|2017-09-22 11:00,22,91.805,91.925,91.805,91.925,1329
20171201|2017-09-22 11:30,22,91.92,92.005,91.905,91.955,1016
20171201|2017-09-22 12:00,22,91.955,91.995,91.95,91.97,414
20171201|2017-09-22 12:30,22,91.97,91.97,91.945,91.95,150
20171201|2017-09-22 13:00,22,91.955,91.96,91.9,91.945,373
20171201|2017-09-22 13:30,22,91.945,91.975,91.92,91.96,361
20171201|2017-09-22 14:00,22,91.96,91.98,91.94,91.975,118
20171201|2017-09-22 14:30,22,91.975,91.98,91.955,91.96,204
20171201|2017-09-22 15:00,22,91.96,91.975,91.935,91.935,58
20171201|2017-09-22 15:30,22,91.925,92.005,91.92,91.98,197
20171201|2017-09-24 17:00,25,92.12,92.17,92.085,92.085,149
20171201|2017-09-24 17:30,25,92.1,92.135,92.1,92.135,77
20171201|2017-09-24 18:00,25,92.13,92.16,92.11,92.13,64
20171201|2017-09-24 18:30,25,92.13,92.145,92.105,92.12,47
20171201|2017-09-24 19:00,25,92.115,92.12,92.06,92.065,193
20171201|2017-09-24 19:30,25,92.075,92.095,92.055,92.075,211
20171201|2017-09-24 20:00,25,92.08,92.12,92.065,92.095,104
20171201|2017-09-24 20:30,25,92.095,92.1,92.045,92.055,127
20171201|2017-09-24 21:00,25,92.06,92.07,92.04,92.055,117
20171201|2017-09-24 21:30,25,92.06,92.06,92.035,92.035,72
20171201|2017-09-24 22:00,25,92.045,92.06,92.04,92.05,75
20171201|2017-09-24 22:30,25,92.055,92.055,92.03,92.035,12
20171201|2017-09-24 23:00,25,92.03,92.03,92.005,92.02,50
20171201|2017-09-24 23:30,25,92.02,92.035,92.015,92.025,152
20171201|2017-09-25 00:00,25,92.02,92.02,92,92.005,87
20171201|2017-09-25 00:30,25,92.005,92.06,92.005,92.04,80
20171201|2017-09-25 01:00,25,92.04,92.09,92.015,92.055,425
20171201|2017-09-25 01:30,25,92.06,92.175,92.045,92.14,705
20171201|2017-09-25 02:00,25,92.145,92.175,92.075,92.075,625
20171201|2017-09-25 02:30,25,92.07,92.22,92.065,92.165,634
20171201|2017-09-25 03:00,25,92.165,92.22,92.145,92.17,594
20171201|2017-09-25 03:30,25,92.17,92.175,92.12,92.15,606
20171201|2017-09-25 04:00,25,92.155,92.22,92.14,92.205,662
20171201|2017-09-25 04:30,25,92.21,92.275,92.195,92.25,712
20171201|2017-09-25 05:00,25,92.25,92.29,92.24,92.28,402
20171201|2017-09-25 05:30,25,92.285,92.39,92.255,92.35,1786
20171201|2017-09-25 06:00,25,92.35,92.355,92.315,92.34,680
20171201|2017-09-25 06:30,25,92.34,92.395,92.335,92.37,457
20171201|2017-09-25 07:00,25,92.37,92.425,92.355,92.365,1409
20171201|2017-09-25 07:30,25,92.37,92.4,92.305,92.335,597
20171201|2017-09-25 08:00,25,92.335,92.395,92.275,92.325,1111
20171201|2017-09-25 08:30,25,92.325,92.35,92.25,92.305,969
20171201|2017-09-25 09:00,25,92.325,92.33,92.255,92.265,494
20171201|2017-09-25 09:30,25,92.275,92.37,92.22,92.35,1655
20171201|2017-09-25 10:00,25,92.345,92.385,92.265,92.375,1743
20171201|2017-09-25 10:30,25,92.36,92.435,92.34,92.425,1025
20171201|2017-09-25 11:00,25,92.41,92.525,92.41,92.47,2605
20171201|2017-09-25 11:30,25,92.465,92.485,92.435,92.45,886
20171201|2017-09-25 12:00,25,92.45,92.5,92.45,92.5,477
20171201|2017-09-25 12:30,25,92.5,92.5,92.44,92.47,296
20171201|2017-09-25 13:00,25,92.475,92.49,92.45,92.48,256
20171201|2017-09-25 13:30,25,92.475,92.475,92.435,92.44,442
20171201|2017-09-25 14:00,25,92.44,92.45,92.39,92.445,391
20171201|2017-09-25 14:30,25,92.455,92.46,92.43,92.46,199
20171201|2017-09-25 15:00,25,92.45,92.47,92.45,92.46,42
20171201|2017-09-25 15:30,25,92.455,92.46,92.44,92.46,168
20171201|2017-09-25 19:00,26,92.42,92.44,92.395,92.44,155
20171201|2017-09-25 19:30,26,92.435,92.44,92.375,92.41,418
20171201|2017-09-25 20:00,26,92.4,92.41,92.39,92.4,127
20171201|2017-09-25 20:30,26,92.4,92.415,92.37,92.385,104
20171201|2017-09-25 21:00,26,92.385,92.39,92.37,92.375,79
20171201|2017-09-25 21:30,26,92.375,92.4,92.37,92.38,58
20171201|2017-09-25 22:00,26,92.38,92.38,92.365,92.38,87
20171201|2017-09-25 22:30,26,92.38,92.385,92.345,92.35,132
20171201|2017-09-25 23:00,26,92.35,92.375,92.345,92.375,47
20171201|2017-09-25 23:30,26,92.37,92.385,92.365,92.385,38
20171201|2017-09-26 00:00,26,92.39,92.455,92.39,92.445,415
20171201|2017-09-26 00:30,26,92.445,92.495,92.445,92.475,304
20171201|2017-09-26 01:00,26,92.475,92.475,92.395,92.405,450
20171201|2017-09-26 01:30,26,92.4,92.445,92.37,92.44,329
20171201|2017-09-26 02:00,26,92.44,92.57,92.435,92.47,1960
20171201|2017-09-26 02:30,26,92.485,92.67,92.48,92.66,1889
20171201|2017-09-26 03:00,26,92.66,92.665,92.63,92.64,869
20171201|2017-09-26 03:30,26,92.64,92.66,92.615,92.63,565
20171201|2017-09-26 04:00,26,92.625,92.635,92.56,92.61,492
20171201|2017-09-26 04:30,26,92.61,92.655,92.585,92.65,644
20171201|2017-09-26 05:00,26,92.655,92.77,92.645,92.755,1087
20171201|2017-09-26 05:30,26,92.755,92.835,92.755,92.81,824
20171201|2017-09-26 06:00,26,92.81,92.83,92.79,92.805,486
20171201|2017-09-26 06:30,26,92.805,92.89,92.8,92.85,679
20171201|2017-09-26 07:00,26,92.855,92.9,92.835,92.845,1194
20171201|2017-09-26 07:30,26,92.85,92.875,92.81,92.835,699
20171201|2017-09-26 08:00,26,92.83,92.845,92.78,92.81,610
20171201|2017-09-26 08:30,26,92.805,92.89,92.805,92.885,862
20171201|2017-09-26 09:00,26,92.895,92.93,92.835,92.91,1132
20171201|2017-09-26 09:30,26,92.91,93.03,92.885,93.015,2879
20171201|2017-09-26 10:00,26,93.01,93.02,92.94,92.95,1425
20171201|2017-09-26 10:30,26,92.95,92.995,92.945,92.975,1107
20171201|2017-09-26 11:00,26,92.98,93.01,92.915,92.925,851
20171201|2017-09-26 11:30,26,92.925,93.11,92.815,92.91,5302
20171201|2017-09-26 12:00,26,92.91,92.915,92.77,92.805,1491
20171201|2017-09-26 12:30,26,92.805,92.825,92.71,92.72,895
20171201|2017-09-26 13:00,26,92.72,92.79,92.715,92.77,297
20171201|2017-09-26 13:30,26,92.77,92.81,92.76,92.78,558
20171201|2017-09-26 14:00,26,92.78,92.855,92.78,92.855,512
20171201|2017-09-26 14:30,26,92.86,92.865,92.805,92.82,412
20171201|2017-09-26 15:00,26,92.82,92.855,92.805,92.835,232
20171201|2017-09-26 15:30,26,92.845,92.845,92.79,92.79,54
20171201|2017-09-26 19:00,27,92.89,92.945,92.885,92.91,426
20171201|2017-09-26 19:30,27,92.915,92.93,92.875,92.875,134
20171201|2017-09-26 20:00,27,92.875,92.885,92.85,92.855,137
20171201|2017-09-26 20:30,27,92.855,92.865,92.81,92.86,159
20171201|2017-09-26 21:00,27,92.855,92.865,92.845,92.865,50
20171201|2017-09-26 21:30,27,92.865,92.88,92.855,92.875,47
20171201|2017-09-26 22:00,27,92.87,92.895,92.87,92.875,74
20171201|2017-09-26 22:30,27,92.875,92.88,92.855,92.86,40
20171201|2017-09-26 23:00,27,92.86,92.9,92.85,92.89,33
20171201|2017-09-26 23:30,27,92.9,92.945,92.895,92.935,139
20171201|2017-09-27 00:00,27,92.94,92.98,92.94,92.955,170
20171201|2017-09-27 00:30,27,92.955,93,92.905,92.99,645
20171201|2017-09-27 01:00,27,92.99,93.025,92.96,93.02,404
20171201|2017-09-27 01:30,27,93.025,93.125,93.025,93.115,1091
20171201|2017-09-27 02:00,27,93.115,93.225,93.105,93.17,1593
20171201|2017-09-27 02:30,27,93.17,93.2,93.115,93.125,565
20171201|2017-09-27 03:00,27,93.125,93.285,93.125,93.27,1298
20171201|2017-09-27 03:30,27,93.265,93.305,93.235,93.28,1214
20171201|2017-09-27 04:00,27,93.285,93.29,93.225,93.245,560
20171201|2017-09-27 04:30,27,93.235,93.29,93.185,93.195,753
20171201|2017-09-27 05:00,27,93.2,93.2,93.11,93.14,570
20171201|2017-09-27 05:30,27,93.14,93.185,93.125,93.18,427
20171201|2017-09-27 06:00,27,93.175,93.275,93.175,93.24,429
20171201|2017-09-27 06:30,27,93.235,93.245,93.2,93.2,386
20171201|2017-09-27 07:00,27,93.2,93.345,93.19,93.32,1232
20171201|2017-09-27 07:30,27,93.33,93.415,93.275,93.395,3002
20171201|2017-09-27 08:00,27,93.395,93.395,93.355,93.36,1560
20171201|2017-09-27 08:30,27,93.365,93.365,93.315,93.355,1948
20171201|2017-09-27 09:00,27,93.355,93.395,93.22,93.29,1673
20171201|2017-09-27 09:30,27,93.285,93.32,93.155,93.255,2082
20171201|2017-09-27 10:00,27,93.255,93.275,93.145,93.15,1004
20171201|2017-09-27 10:30,27,93.145,93.24,93.12,93.2,1908
20171201|2017-09-27 11:00,27,93.195,93.205,93,93.05,2199
20171201|2017-09-27 11:30,27,93.055,93.19,93.03,93.175,767
20171201|2017-09-27 12:00,27,93.18,93.205,93.135,93.16,740
20171201|2017-09-27 12:30,27,93.16,93.175,93.1,93.17,425
20171201|2017-09-27 13:00,27,93.165,93.225,93.14,93.17,556
20171201|2017-09-27 13:30,27,93.17,93.175,93.12,93.17,525
20171201|2017-09-27 14:00,27,93.175,93.255,93.175,93.245,666
20171201|2017-09-27 14:30,27,93.25,93.26,93.22,93.235,611
20171201|2017-09-27 15:00,27,93.235,93.255,93.2,93.215,75
20171201|2017-09-27 15:30,27,93.235,93.265,93.23,93.255,170
20171201|2017-09-27 19:00,28,93.26,93.27,93.205,93.225,298
20171201|2017-09-27 19:30,28,93.225,93.26,93.195,93.25,209
20171201|2017-09-27 20:00,28,93.245,93.285,93.235,93.285,235
20171201|2017-09-27 20:30,28,93.285,93.355,93.285,93.335,278
20171201|2017-09-27 21:00,28,93.335,93.34,93.295,93.305,216
20171201|2017-09-27 21:30,28,93.305,93.35,93.3,93.335,193
20171201|2017-09-27 22:00,28,93.33,93.38,93.33,93.355,356
20171201|2017-09-27 22:30,28,93.355,93.445,93.34,93.415,344
20171201|2017-09-27 23:00,28,93.42,93.445,93.395,93.395,205
20171201|2017-09-27 23:30,28,93.4,93.425,93.395,93.42,50
20171201|2017-09-28 00:00,28,93.415,93.415,93.385,93.405,58
20171201|2017-09-28 00:30,28,93.405,93.485,93.39,93.465,528
20171201|2017-09-28 01:00,28,93.46,93.495,93.34,93.365,1019
20171201|2017-09-28 01:30,28,93.36,93.38,93.295,93.36,614
20171201|2017-09-28 02:00,28,93.36,93.495,93.3,93.305,1426
20171201|2017-09-28 02:30,28,93.3,93.315,93.235,93.265,562
20171201|2017-09-28 03:00,28,93.265,93.295,93.165,93.235,1064
20171201|2017-09-28 03:30,28,93.24,93.305,93.19,93.215,641
20171201|2017-09-28 04:00,28,93.215,93.27,93.165,93.24,678
20171201|2017-09-28 04:30,28,93.24,93.255,93.16,93.2,473
20171201|2017-09-28 05:00,28,93.195,93.23,93.165,93.18,388
20171201|2017-09-28 05:30,28,93.175,93.18,93.06,93.09,1418
20171201|2017-09-28 06:00,28,93.095,93.11,93.06,93.1,369
20171201|2017-09-28 06:30,28,93.1,93.13,93.1,93.11,319
20171201|2017-09-28 07:00,28,93.115,93.12,93.025,93.045,1163
20171201|2017-09-28 07:30,28,93.08,93.165,93.045,93.165,850
20171201|2017-09-28 08:00,28,93.17,93.175,93.01,93.04,964
20171201|2017-09-28 08:30,28,93.045,93.055,92.97,92.97,1062
20171201|2017-09-28 09:00,28,92.965,93.03,92.92,93.025,1651
20171201|2017-09-28 09:30,28,93.025,93.08,92.985,93.05,1278
20171201|2017-09-28 10:00,28,93.045,93.07,92.99,92.995,934
20171201|2017-09-28 10:30,28,92.99,93.095,92.99,93.09,794
20171201|2017-09-28 11:00,28,93.1,93.11,93.045,93.05,493
20171201|2017-09-28 11:30,28,93.045,93.06,92.98,92.995,505
20171201|2017-09-28 12:00,28,93,93.025,92.97,93,1261
20171201|2017-09-28 12:30,28,92.995,92.995,92.94,92.95,314
20171201|2017-09-28 13:00,28,92.95,92.98,92.92,92.965,344
20171201|2017-09-28 13:30,28,92.96,92.965,92.92,92.925,591
20171201|2017-09-28 14:00,28,92.93,93.005,92.93,92.98,238
20171201|2017-09-28 14:30,28,92.99,93.025,92.985,93.015,243
20171201|2017-09-28 15:00,28,93.015,93.025,92.985,92.985,70
20171201|2017-09-28 15:30,28,92.99,92.995,92.935,92.935,67
20171201|2017-09-28 19:00,29,93,93.055,93,93.05,179
20171201|2017-09-28 19:30,29,93.045,93.055,92.99,93,287
20171201|2017-09-28 20:00,29,93.005,93.025,92.965,93,150
20171201|2017-09-28 20:30,29,93,93.045,93,93.045,68
20171201|2017-09-28 21:00,29,93.045,93.07,93.03,93.055,126
20171201|2017-09-28 21:30,29,93.06,93.09,93.045,93.075,125
20171201|2017-09-28 22:00,29,93.08,93.085,93.06,93.065,46
20171201|2017-09-28 22:30,29,93.06,93.07,93.03,93.035,40
20171201|2017-09-28 23:00,29,93.045,93.065,93.015,93.05,58
20171201|2017-09-28 23:30,29,93.06,93.065,93.055,93.055,29
20171201|2017-09-29 00:00,29,93.065,93.08,93.04,93.075,82
20171201|2017-09-29 00:30,29,93.07,93.105,93.065,93.1,366
20171201|2017-09-29 01:00,29,93.1,93.115,93.05,93.05,258
20171201|2017-09-29 01:30,29,93.045,93.05,92.935,92.965,697
20171201|2017-09-29 02:00,29,92.97,93.035,92.965,92.985,490
20171201|2017-09-29 02:30,29,92.985,92.985,92.88,92.96,1206
20171201|2017-09-29 03:00,29,92.965,92.965,92.895,92.92,303
20171201|2017-09-29 03:30,29,92.925,93.005,92.925,92.985,376
20171201|2017-09-29 04:00,29,92.99,93.04,92.99,93.03,975
20171201|2017-09-29 04:30,29,93.025,93.025,92.98,93,614
20171201|2017-09-29 05:00,29,93,93.015,92.925,92.945,481
20171201|2017-09-29 05:30,29,92.94,92.95,92.9,92.91,362
20171201|2017-09-29 06:00,29,92.91,92.93,92.875,92.92,613
20171201|2017-09-29 06:30,29,92.92,92.935,92.885,92.925,223
20171201|2017-09-29 07:00,29,92.93,92.995,92.915,92.97,490
20171201|2017-09-29 07:30,29,92.965,93.005,92.805,92.825,1776
20171201|2017-09-29 08:00,29,92.83,92.92,92.805,92.88,505
20171201|2017-09-29 08:30,29,92.88,93.115,92.865,93.095,2637
20171201|2017-09-29 09:00,29,93.095,93.1,93.005,93.04,1228
20171201|2017-09-29 09:30,29,93.035,93.065,92.88,92.91,1876
20171201|2017-09-29 10:00,29,92.905,92.96,92.89,92.925,1045
20171201|2017-09-29 10:30,29,92.93,92.995,92.925,92.98,746
20171201|2017-09-29 11:00,29,92.975,93.035,92.97,93.035,493
20171201|2017-09-29 11:30,29,93.035,93.035,92.995,93.01,212
20171201|2017-09-29 12:00,29,93.005,93.025,92.995,93,199
20171201|2017-09-29 12:30,29,93.005,93.015,92.945,92.985,166
20171201|2017-09-29 13:00,29,92.985,92.985,92.915,92.915,374
20171201|2017-09-29 13:30,29,92.915,92.945,92.84,92.92,1129
20171201|2017-09-29 14:00,29,92.925,92.925,92.835,92.85,259
20171201|2017-09-29 14:30,29,92.86,92.905,92.85,92.9,306
20171201|2017-09-29 15:00,29,92.9,92.93,92.885,92.89,71
20171201|2017-09-29 15:30,29,92.9,92.94,92.89,92.94,145
20171201|2017-10-01 17:00,2,92.965,93.005,92.95,92.95,105
20171201|2017-10-01 17:30,2,92.94,92.985,92.94,92.965,70
20171201|2017-10-01 18:00,2,92.965,92.97,92.965,92.97,9
20171201|2017-10-01 18:30,2,92.985,93.005,92.975,92.985,60
20171201|2017-10-01 19:00,2,92.98,93.045,92.98,93.035,219
20171201|2017-10-01 19:30,2,93.035,93.13,93.035,93.115,335
20171201|2017-10-01 20:00,2,93.115,93.18,93.11,93.165,223
20171201|2017-10-01 20:30,2,93.16,93.235,93.155,93.21,257
20171201|2017-10-01 21:00,2,93.215,93.23,93.195,93.215,154
20171201|2017-10-01 21:30,2,93.205,93.205,93.17,93.2,103
20171201|2017-10-01 22:00,2,93.19,93.215,93.19,93.215,55
20171201|2017-10-01 22:30,2,93.205,93.21,93.18,93.18,43
20171201|2017-10-01 23:00,2,93.185,93.2,93.165,93.195,71
20171201|2017-10-01 23:30,2,93.2,93.21,93.19,93.19,57
20171201|2017-10-02 00:00,2,93.19,93.28,93.19,93.28,119
20171201|2017-10-02 00:30,2,93.28,93.3,93.255,93.27,220
20171201|2017-10-02 01:00,2,93.27,93.275,93.235,93.275,398
20171201|2017-10-02 01:30,2,93.275,93.315,93.255,93.265,278
20171201|2017-10-02 02:00,2,93.26,93.405,93.245,93.385,888
20171201|2017-10-02 02:30,2,93.39,93.475,93.39,93.435,736
20171201|2017-10-02 03:00,2,93.43,93.47,93.42,93.435,374
20171201|2017-10-02 03:30,2,93.43,93.45,93.36,93.385,496
20171201|2017-10-02 04:00,2,93.39,93.435,93.38,93.435,399
20171201|2017-10-02 04:30,2,93.435,93.49,93.41,93.49,661
20171201|2017-10-02 05:00,2,93.485,93.485,93.445,93.475,211
20171201|2017-10-02 05:30,2,93.475,93.475,93.385,93.385,359
20171201|2017-10-02 06:00,2,93.39,93.42,93.36,93.395,471
20171201|2017-10-02 06:30,2,93.395,93.455,93.385,93.45,296
20171201|2017-10-02 07:00,2,93.445,93.465,93.34,93.365,1278
20171201|2017-10-02 07:30,2,93.36,93.38,93.285,93.31,791
20171201|2017-10-02 08:00,2,93.315,93.37,93.315,93.35,403
20171201|2017-10-02 08:30,2,93.345,93.47,93.295,93.47,862
20171201|2017-10-02 09:00,2,93.475,93.675,93.315,93.34,3813
20171201|2017-10-02 09:30,2,93.335,93.46,93.295,93.46,1025
20171201|2017-10-02 10:00,2,93.455,93.5,93.455,93.465,1133
20171201|2017-10-02 10:30,2,93.46,93.495,93.395,93.405,1373
20171201|2017-10-02 11:00,2,93.405,93.425,93.38,93.42,583
20171201|2017-10-02 11:30,2,93.42,93.425,93.385,93.425,570
20171201|2017-10-02 12:00,2,93.43,93.475,93.42,93.46,560
20171201|2017-10-02 12:30,2,93.465,93.48,93.435,93.44,307
20171201|2017-10-02 13:00,2,93.44,93.45,93.375,93.38,410
20171201|2017-10-02 13:30,2,93.38,93.42,93.365,93.415,831
20171201|2017-10-02 14:00,2,93.415,93.445,93.385,93.445,274
20171201|2017-10-02 14:30,2,93.44,93.485,93.425,93.475,320
20171201|2017-10-02 15:00,2,93.475,93.475,93.455,93.455,75
20171201|2017-10-02 15:30,2,93.455,93.485,93.455,93.46,81
20171201|2017-10-02 19:00,3,93.49,93.51,93.485,93.505,270
20171201|2017-10-02 19:30,3,93.495,93.62,93.49,93.615,531
20171201|2017-10-02 20:00,3,93.61,93.715,93.61,93.71,1546
20171201|2017-10-02 20:30,3,93.715,93.73,93.655,93.725,250
20171201|2017-10-02 21:00,3,93.72,93.75,93.69,93.7,271
20171201|2017-10-02 21:30,3,93.695,93.705,93.67,93.675,109
20171201|2017-10-02 22:00,3,93.68,93.68,93.655,93.675,81
20171201|2017-10-02 22:30,3,93.675,93.74,93.675,93.735,177
20171201|2017-10-02 23:00,3,93.725,93.725,93.71,93.71,45
20171201|2017-10-02 23:30,3,93.71,93.715,93.695,93.715,51
20171201|2017-10-03 00:00,3,93.735,93.775,93.725,93.765,267
20171201|2017-10-03 00:30,3,93.755,93.77,93.695,93.73,214
20171201|2017-10-03 01:00,3,93.73,93.74,93.64,93.65,587
20171201|2017-10-03 01:30,3,93.655,93.655,93.575,93.575,573
20171201|2017-10-03 02:00,3,93.575,93.615,93.485,93.515,812
20171201|2017-10-03 02:30,3,93.51,93.555,93.48,93.495,334
20171201|2017-10-03 03:00,3,93.49,93.505,93.45,93.5,343
20171201|2017-10-03 03:30,3,93.5,93.565,93.495,93.565,324
20171201|2017-10-03 04:00,3,93.57,93.575,93.5,93.5,217
20171201|2017-10-03 04:30,3,93.5,93.54,93.465,93.535,485
20171201|2017-10-03 05:00,3,93.53,93.535,93.47,93.475,316
20171201|2017-10-03 05:30,3,93.465,93.465,93.37,93.39,922
20171201|2017-10-03 06:00,3,93.39,93.405,93.355,93.4,489
20171201|2017-10-03 06:30,3,93.4,93.44,93.39,93.44,239
20171201|2017-10-03 07:00,3,93.435,93.475,93.42,93.475,745
20171201|2017-10-03 07:30,3,93.465,93.535,93.46,93.48,839
20171201|2017-10-03 08:00,3,93.475,93.475,93.39,93.42,830
20171201|2017-10-03 08:30,3,93.42,93.43,93.345,93.38,1169
20171201|2017-10-03 09:00,3,93.385,93.385,93.275,93.335,1168
20171201|2017-10-03 09:30,3,93.33,93.385,93.32,93.385,685
20171201|2017-10-03 10:00,3,93.385,93.385,93.31,93.33,653
20171201|2017-10-03 10:30,3,93.33,93.36,93.33,93.35,175
20171201|2017-10-03 11:00,3,93.355,93.415,93.34,93.41,287
20171201|2017-10-03 11:30,3,93.415,93.42,93.355,93.365,178
20171201|2017-10-03 12:00,3,93.37,93.395,93.355,93.385,169
20171201|2017-10-03 12:30,3,93.385,93.43,93.38,93.425,289
20171201|2017-10-03 13:00,3,93.415,93.44,93.41,93.44,144
20171201|2017-10-03 13:30,3,93.44,93.475,93.405,93.405,429
20171201|2017-10-03 14:00,3,93.405,93.425,93.39,93.425,113
20171201|2017-10-03 14:30,3,93.43,93.43,93.4,93.405,127
20171201|2017-10-03 15:00,3,93.41,93.415,93.395,93.41,59
20171201|2017-10-03 15:30,3,93.405,93.425,93.4,93.41,113
20171201|2017-10-03 19:00,4,93.415,93.42,93.245,93.275,512
20171201|2017-10-03 19:30,4,93.26,93.28,93.16,93.19,1924
20171201|2017-10-03 20:00,4,93.19,93.255,93.185,93.24,194
20171201|2017-10-03 20:30,4,93.24,93.255,93.22,93.23,134
20171201|2017-10-03 21:00,4,93.235,93.235,93.165,93.235,477
20171201|2017-10-03 21:30,4,93.235,93.25,93.235,93.245,171
20171201|2017-10-03 22:00,4,93.25,93.25,93.22,93.235,31
20171201|2017-10-03 22:30,4,93.24,93.27,93.24,93.25,43
20171201|2017-10-03 23:00,4,93.235,93.25,93.235,93.25,63
20171201|2017-10-03 23:30,4,93.26,93.265,93.255,93.26,42
20171201|2017-10-04 00:00,4,93.25,93.25,93.19,93.225,101
20171201|2017-10-04 00:30,4,93.23,93.245,93.2,93.215,250
20171201|2017-10-04 01:00,4,93.22,93.24,93.155,93.195,444
20171201|2017-10-04 01:30,4,93.2,93.27,93.185,93.265,260
20171201|2017-10-04 02:00,4,93.265,93.355,93.26,93.31,589
20171201|2017-10-04 02:30,4,93.31,93.315,93.27,93.3,136
20171201|2017-10-04 03:00,4,93.295,93.3,93.225,93.26,1259
20171201|2017-10-04 03:30,4,93.26,93.29,93.235,93.285,390
20171201|2017-10-04 04:00,4,93.285,93.3,93.27,93.29,114
20171201|2017-10-04 04:30,4,93.29,93.29,93.27,93.275,90
20171201|2017-10-04 05:00,4,93.265,93.265,93.175,93.19,376
20171201|2017-10-04 05:30,4,93.2,93.2,93.125,93.155,390
20171201|2017-10-04 06:00,4,93.165,93.205,93.165,93.185,153
20171201|2017-10-04 06:30,4,93.185,93.185,93.09,93.135,764
20171201|2017-10-04 07:00,4,93.125,93.225,93.085,93.195,710
20171201|2017-10-04 07:30,4,93.205,93.26,93.195,93.195,414
20171201|2017-10-04 08:00,4,93.195,93.295,93.19,93.285,576
20171201|2017-10-04 08:30,4,93.285,93.305,93.235,93.25,899
20171201|2017-10-04 09:00,4,93.26,93.39,93.15,93.3,1643
20171201|2017-10-04 09:30,4,93.305,93.32,93.235,93.28,1039
20171201|2017-10-04 10:00,4,93.285,93.33,93.255,93.295,798
20171201|2017-10-04 10:30,4,93.295,93.325,93.275,93.28,358
20171201|2017-10-04 11:00,4,93.295,93.33,93.27,93.28,419
20171201|2017-10-04 11:30,4,93.28,93.295,93.26,93.275,360
20171201|2017-10-04 12:00,4,93.285,93.335,93.285,93.305,345
20171201|2017-10-04 12:30,4,93.305,93.305,93.27,93.295,253
20171201|2017-10-04 13:00,4,93.28,93.31,93.28,93.305,87
20171201|2017-10-04 13:30,4,93.295,93.3,93.28,93.285,361
20171201|2017-10-04 14:00,4,93.28,93.3,93.275,93.28,221
20171201|2017-10-04 14:30,4,93.28,93.285,93.26,93.285,134
20171201|2017-10-04 15:00,4,93.285,93.285,93.265,93.27,111
20171201|2017-10-04 15:30,4,93.265,93.325,93.265,93.295,100
20171201|2017-10-04 19:00,5,93.365,93.385,93.345,93.375,212
20171201|2017-10-04 19:30,5,93.375,93.405,93.355,93.37,141
20171201|2017-10-04 20:00,5,93.36,93.395,93.35,93.37,97
20171201|2017-10-04 20:30,5,93.37,93.375,93.355,93.36,81
20171201|2017-10-04 21:00,5,93.36,93.36,93.335,93.335,42
20171201|2017-10-04 21:30,5,93.345,93.35,93.335,93.34,66
20171201|2017-10-04 22:00,5,93.345,93.36,93.34,93.355,36
20171201|2017-10-04 22:30,5,93.36,93.365,93.355,93.36,69
20171201|2017-10-04 23:00,5,93.36,93.365,93.355,93.36,27
20171201|2017-10-04 23:30,5,93.355,93.355,93.325,93.33,78
20171201|2017-10-05 00:00,5,93.33,93.33,93.3,93.33,89
20171201|2017-10-05 00:30,5,93.34,93.365,93.34,93.365,83
20171201|2017-10-05 01:00,5,93.35,93.41,93.34,93.39,247
20171201|2017-10-05 01:30,5,93.395,93.395,93.31,93.32,347
20171201|2017-10-05 02:00,5,93.315,93.34,93.255,93.285,1094
20171201|2017-10-05 02:30,5,93.28,93.335,93.28,93.315,192
20171201|2017-10-05 03:00,5,93.315,93.315,93.285,93.295,190
20171201|2017-10-05 03:30,5,93.295,93.315,93.25,93.275,156
20171201|2017-10-05 04:00,5,93.27,93.355,93.27,93.32,409
20171201|2017-10-05 04:30,5,93.32,93.345,93.295,93.34,238
20171201|2017-10-05 05:00,5,93.345,93.365,93.33,93.36,133
20171201|2017-10-05 05:30,5,93.355,93.44,93.35,93.42,365
20171201|2017-10-05 06:00,5,93.42,93.465,93.415,93.435,508
20171201|2017-10-05 06:30,5,93.44,93.49,93.415,93.485,438
20171201|2017-10-05 07:00,5,93.48,93.485,93.415,93.445,515
20171201|2017-10-05 07:30,5,93.44,93.585,93.44,93.57,1488
20171201|2017-10-05 08:00,5,93.57,93.685,93.545,93.65,1114
20171201|2017-10-05 08:30,5,93.645,93.685,93.575,93.625,1785
20171201|2017-10-05 09:00,5,93.625,93.685,93.55,93.57,1331
20171201|2017-10-05 09:30,5,93.57,93.67,93.57,93.665,954
20171201|2017-10-05 10:00,5,93.665,93.755,93.655,93.715,1283
20171201|2017-10-05 10:30,5,93.71,93.77,93.7,93.745,517
20171201|2017-10-05 11:00,5,93.745,93.765,93.715,93.715,419
20171201|2017-10-05 11:30,5,93.72,93.755,93.715,93.735,665
20171201|2017-10-05 12:00,5,93.74,93.805,93.735,93.79,580
20171201|2017-10-05 12:30,5,93.79,93.82,93.78,93.79,545
20171201|2017-10-05 13:00,5,93.785,93.82,93.775,93.81,268
20171201|2017-10-05 13:30,5,93.81,93.835,93.79,93.805,698
20171201|2017-10-05 14:00,5,93.81,93.82,93.79,93.81,226
20171201|2017-10-05 14:30,5,93.81,93.81,93.785,93.79,245
20171201|2017-10-05 15:00,5,93.8,93.805,93.785,93.795,63
20171201|2017-10-05 15:30,5,93.795,93.805,93.765,93.775,131
20171201|2017-10-05 19:00,6,93.75,93.825,93.735,93.825,279
20171201|2017-10-05 19:30,6,93.825,93.85,93.755,93.76,212
20171201|2017-10-05 20:00,6,93.77,93.79,93.74,93.74,75
20171201|2017-10-05 20:30,6,93.745,93.795,93.73,93.785,109
20171201|2017-10-05 21:00,6,93.78,93.78,93.755,93.765,17
20171201|2017-10-05 21:30,6,93.78,93.785,93.76,93.78,32
20171201|2017-10-05 22:00,6,93.785,93.83,93.785,93.825,82
20171201|2017-10-05 22:30,6,93.835,93.88,93.82,93.865,146
20171201|2017-10-05 23:00,6,93.87,93.95,93.87,93.92,358
20171201|2017-10-05 23:30,6,93.925,93.935,93.855,93.865,146
20171201|2017-10-06 00:00,6,93.86,93.885,93.84,93.885,167
20171201|2017-10-06 00:30,6,93.885,93.905,93.865,93.865,72
20171201|2017-10-06 01:00,6,93.865,93.92,93.815,93.89,343
20171201|2017-10-06 01:30,6,93.895,93.94,93.895,93.91,366
20171201|2017-10-06 02:00,6,93.91,93.94,93.89,93.935,443
20171201|2017-10-06 02:30,6,93.935,93.95,93.92,93.93,557
20171201|2017-10-06 03:00,6,93.94,93.95,93.9,93.905,485
20171201|2017-10-06 03:30,6,93.905,93.915,93.88,93.905,282
20171201|2017-10-06 04:00,6,93.9,93.91,93.88,93.89,271
20171201|2017-10-06 04:30,6,93.89,93.92,93.835,93.86,608
20171201|2017-10-06 05:00,6,93.865,93.875,93.815,93.815,259
20171201|2017-10-06 05:30,6,93.825,93.835,93.79,93.835,154
20171201|2017-10-06 06:00,6,93.835,93.85,93.785,93.815,349
20171201|2017-10-06 06:30,6,93.81,93.835,93.8,93.825,184
20171201|2017-10-06 07:00,6,93.825,93.895,93.79,93.875,585
20171201|2017-10-06 07:30,6,93.88,94.1,93.8,93.985,5808
20171201|2017-10-06 08:00,6,93.985,93.99,93.865,93.955,1569
20171201|2017-10-06 08:30,6,93.96,94.025,93.945,93.96,1791
20171201|2017-10-06 09:00,6,93.955,94.04,93.79,93.82,2657
20171201|2017-10-06 09:30,6,93.825,93.825,93.625,93.675,3674
20171201|2017-10-06 10:00,6,93.68,93.765,93.655,93.725,1612
20171201|2017-10-06 10:30,6,93.715,93.72,93.6,93.65,609
20171201|2017-10-06 11:00,6,93.655,93.715,93.63,93.705,301
20171201|2017-10-06 11:30,6,93.705,93.725,93.69,93.71,552
20171201|2017-10-06 12:00,6,93.71,93.72,93.68,93.71,145
20171201|2017-10-06 12:30,6,93.715,93.715,93.635,93.635,288
20171201|2017-10-06 13:00,6,93.65,93.69,93.64,93.67,131
20171201|2017-10-06 13:30,6,93.675,93.675,93.63,93.64,547
20171201|2017-10-06 14:00,6,93.64,93.665,93.625,93.64,150
20171201|2017-10-06 14:30,6,93.635,93.66,93.635,93.65,337
20171201|2017-10-06 15:00,6,93.655,93.655,93.615,93.615,62
20171201|2017-10-06 15:30,6,93.615,93.635,93.605,93.61,87
20171201|2017-10-08 17:00,9,93.625,93.625,93.55,93.555,146
20171201|2017-10-08 17:30,9,93.57,93.59,93.57,93.59,9
20171201|2017-10-08 18:00,9,93.59,93.595,93.565,93.58,53
20171201|2017-10-08 18:30,9,93.575,93.575,93.56,93.56,8
20171201|2017-10-08 19:00,9,93.57,93.585,93.56,93.585,56
20171201|2017-10-08 19:30,9,93.59,93.615,93.585,93.605,96
20171201|2017-10-08 20:00,9,93.605,93.605,93.55,93.595,135
20171201|2017-10-08 20:30,9,93.595,93.65,93.58,93.63,302
20171201|2017-10-08 21:00,9,93.62,93.62,93.535,93.54,274
20171201|2017-10-08 21:30,9,93.54,93.585,93.53,93.575,71
20171201|2017-10-08 22:00,9,93.575,93.605,93.57,93.59,50
20171201|2017-10-08 22:30,9,93.595,93.605,93.585,93.605,42
20171201|2017-10-08 23:00,9,93.61,93.61,93.58,93.58,46
20171201|2017-10-08 23:30,9,93.585,93.615,93.585,93.615,45
20171201|2017-10-09 00:00,9,93.605,93.615,93.59,93.595,80
20171201|2017-10-09 00:30,9,93.6,93.605,93.585,93.585,66
20171201|2017-10-09 01:00,9,93.585,93.65,93.56,93.615,292
20171201|2017-10-09 01:30,9,93.62,93.64,93.6,93.625,703
20171201|2017-10-09 02:00,9,93.625,93.67,93.61,93.61,755
20171201|2017-10-09 02:30,9,93.615,93.635,93.605,93.625,376
20171201|2017-10-09 03:00,9,93.62,93.635,93.59,93.6,275
20171201|2017-10-09 03:30,9,93.6,93.62,93.555,93.595,254
20171201|2017-10-09 04:00,9,93.6,93.6,93.53,93.53,184
20171201|2017-10-09 04:30,9,93.535,93.555,93.505,93.515,341
20171201|2017-10-09 05:00,9,93.51,93.54,93.5,93.525,96
20171201|2017-10-09 05:30,9,93.53,93.54,93.5,93.5,81
20171201|2017-10-09 06:00,9,93.5,93.515,93.48,93.515,222
20171201|2017-10-09 06:30,9,93.51,93.51,93.485,93.49,131
20171201|2017-10-09 07:00,9,93.485,93.53,93.485,93.53,324
20171201|2017-10-09 07:30,9,93.53,93.565,93.52,93.555,466
20171201|2017-10-09 08:00,9,93.55,93.58,93.54,93.58,228
20171201|2017-10-09 08:30,9,93.58,93.6,93.575,93.595,260
20171201|2017-10-09 09:00,9,93.595,93.645,93.59,93.62,667
20171201|2017-10-09 09:30,9,93.62,93.635,93.565,93.575,510
20171201|2017-10-09 10:00,9,93.58,93.585,93.555,93.57,513
20171201|2017-10-09 10:30,9,93.56,93.575,93.525,93.54,318
20171201|2017-10-09 11:00,9,93.545,93.555,93.475,93.505,728
20171201|2017-10-09 11:30,9,93.505,93.52,93.47,93.5,653
20171201|2017-10-09 12:00,9,93.5,93.5,93.465,93.485,422
20171201|2017-10-09 12:30,9,93.485,93.515,93.475,93.49,538
20171201|2017-10-09 13:00,9,93.49,93.52,93.49,93.51,481
20171201|2017-10-09 13:30,9,93.495,93.51,93.485,93.51,438
20171201|2017-10-09 14:00,9,93.505,93.515,93.465,93.465,232
20171201|2017-10-09 14:30,9,93.47,93.495,93.455,93.48,273
20171201|2017-10-09 15:00,9,93.485,93.52,93.48,93.52,62
20171201|2017-10-09 15:30,9,93.515,93.57,93.515,93.56,127
20171201|2017-10-09 19:00,10,93.565,93.57,93.51,93.555,139
20171201|2017-10-09 19:30,10,93.56,93.56,93.52,93.52,149
20171201|2017-10-09 20:00,10,93.515,93.525,93.375,93.4,533
20171201|2017-10-09 20:30,10,93.405,93.42,93.285,93.33,711
20171201|2017-10-09 21:00,10,93.325,93.365,93.31,93.355,140
20171201|2017-10-09 21:30,10,93.36,93.375,93.35,93.365,90
20171201|2017-10-09 22:00,10,93.375,93.375,93.36,93.365,58
20171201|2017-10-09 22:30,10,93.365,93.4,93.36,93.395,181
20171201|2017-10-09 23:00,10,93.395,93.395,93.37,93.375,64
20171201|2017-10-09 23:30,10,93.38,93.385,93.34,93.36,71
20171201|2017-10-10 00:00,10,93.365,93.37,93.335,93.345,59
20171201|2017-10-10 00:30,10,93.34,93.375,93.34,93.365,457
20171201|2017-10-10 01:00,10,93.37,93.395,93.26,93.31,1039
20171201|2017-10-10 01:30,10,93.305,93.335,93.275,93.32,266
20171201|2017-10-10 02:00,10,93.32,93.4,93.32,93.38,451
20171201|2017-10-10 02:30,10,93.38,93.4,93.345,93.37,186
20171201|2017-10-10 03:00,10,93.37,93.37,93.235,93.245,591
20171201|2017-10-10 03:30,10,93.24,93.295,93.225,93.275,267
20171201|2017-10-10 04:00,10,93.27,93.3,93.25,93.27,385
20171201|2017-10-10 04:30,10,93.27,93.27,93.125,93.135,1167
20171201|2017-10-10 05:00,10,93.125,93.185,93.08,93.185,1419
20171201|2017-10-10 05:30,10,93.18,93.245,93.18,93.24,430
20171201|2017-10-10 06:00,10,93.245,93.295,93.23,93.26,498
20171201|2017-10-10 06:30,10,93.26,93.265,93.145,93.145,374
20171201|2017-10-10 07:00,10,93.15,93.185,93.14,93.18,685
20171201|2017-10-10 07:30,10,93.185,93.235,93.165,93.215,689
20171201|2017-10-10 08:00,10,93.21,93.235,93.17,93.175,462
20171201|2017-10-10 08:30,10,93.175,93.19,93.06,93.085,2049
20171201|2017-10-10 09:00,10,93.085,93.09,93.035,93.05,1870
20171201|2017-10-10 09:30,10,93.06,93.07,92.97,92.975,1967
20171201|2017-10-10 10:00,10,92.98,93.055,92.98,93.045,1306
20171201|2017-10-10 10:30,10,93.045,93.07,93.035,93.055,589
20171201|2017-10-10 11:00,10,93.055,93.105,93.05,93.08,1215
20171201|2017-10-10 11:30,10,93.085,93.12,93.07,93.075,504
20171201|2017-10-10 12:00,10,93.07,93.08,92.995,93.03,964
20171201|2017-10-10 12:30,10,93.025,93.105,92.95,93.085,3092
20171201|2017-10-10 13:00,10,93.085,93.105,93.045,93.055,484
20171201|2017-10-10 13:30,10,93.055,93.125,93.055,93.11,467
20171201|2017-10-10 14:00,10,93.11,93.115,93.07,93.07,261
20171201|2017-10-10 14:30,10,93.075,93.08,93.035,93.05,282
20171201|2017-10-10 15:00,10,93.04,93.07,93.035,93.065,105
20171201|2017-10-10 15:30,10,93.065,93.11,93.045,93.11,115
20171201|2017-10-10 19:00,11,93.06,93.065,92.96,93,266
20171201|2017-10-10 19:30,11,92.99,93,92.95,93,277
20171201|2017-10-10 20:00,11,93,93.045,92.97,93.025,180
20171201|2017-10-10 20:30,11,93.03,93.07,93.025,93.07,116
20171201|2017-10-10 21:00,11,93.08,93.18,93.075,93.18,426
20171201|2017-10-10 21:30,11,93.175,93.19,93.125,93.14,146
20171201|2017-10-10 22:00,11,93.14,93.145,93.09,93.09,147
20171201|2017-10-10 22:30,11,93.1,93.115,93.09,93.1,92
20171201|2017-10-10 23:00,11,93.11,93.11,93.06,93.075,70
20171201|2017-10-10 23:30,11,93.08,93.08,93.03,93.075,152
20171201|2017-10-11 00:00,11,93.07,93.08,93.05,93.055,57
20171201|2017-10-11 00:30,11,93.06,93.085,93.045,93.06,95
20171201|2017-10-11 01:00,11,93.055,93.055,92.935,92.97,813
20171201|2017-10-11 01:30,11,92.975,93.045,92.975,93.04,539
20171201|2017-10-11 02:00,11,93.04,93.08,93.01,93.015,407
20171201|2017-10-11 02:30,11,93.015,93.02,92.96,92.97,202
20171201|2017-10-11 03:00,11,92.97,92.97,92.9,92.94,688
20171201|2017-10-11 03:30,11,92.95,92.995,92.88,92.98,908
20171201|2017-10-11 04:00,11,92.98,93.055,92.975,93.03,459
20171201|2017-10-11 04:30,11,93.04,93.13,93.035,93.09,732
20171201|2017-10-11 05:00,11,93.09,93.09,93.045,93.05,489
20171201|2017-10-11 05:30,11,93.04,93.07,93.005,93.015,394
20171201|2017-10-11 06:00,11,93.01,93.05,92.995,93.04,265
20171201|2017-10-11 06:30,11,93.035,93.035,92.97,92.975,315
20171201|2017-10-11 07:00,11,92.975,92.985,92.92,92.95,812
20171201|2017-10-11 07:30,11,92.945,92.95,92.855,92.865,904
20171201|2017-10-11 08:00,11,92.865,92.915,92.83,92.86,673
20171201|2017-10-11 08:30,11,92.865,92.875,92.775,92.81,1600
20171201|2017-10-11 09:00,11,92.815,92.905,92.81,92.88,615
20171201|2017-10-11 09:30,11,92.885,92.94,92.87,92.9,473
20171201|2017-10-11 10:00,11,92.91,92.915,92.85,92.895,714
20171201|2017-10-11 10:30,11,92.895,92.93,92.885,92.885,581
20171201|2017-10-11 11:00,11,92.885,92.92,92.865,92.915,240
20171201|2017-10-11 11:30,11,92.915,92.94,92.905,92.905,293
20171201|2017-10-11 12:00,11,92.905,92.915,92.89,92.89,173
20171201|2017-10-11 12:30,11,92.895,92.945,92.88,92.94,364
20171201|2017-10-11 13:00,11,92.935,92.94,92.81,92.83,2225
20171201|2017-10-11 13:30,11,92.83,92.86,92.805,92.825,1177
20171201|2017-10-11 14:00,11,92.825,92.865,92.745,92.755,1054
20171201|2017-10-11 14:30,11,92.745,92.77,92.715,92.73,360
20171201|2017-10-11 15:00,11,92.73,92.74,92.72,92.73,94
20171201|2017-10-11 15:30,11,92.735,92.785,92.73,92.775,199
20171201|2017-10-11 19:00,12,92.755,92.765,92.7,92.71,315
20171201|2017-10-11 19:30,12,92.71,92.78,92.705,92.745,291
20171201|2017-10-11 20:00,12,92.745,92.765,92.72,92.72,134
20171201|2017-10-11 20:30,12,92.725,92.735,92.665,92.72,250
20171201|2017-10-11 21:00,12,92.725,92.74,92.715,92.715,97
20171201|2017-10-11 21:30,12,92.725,92.725,92.685,92.69,107
20171201|2017-10-11 22:00,12,92.69,92.7,92.655,92.685,148
20171201|2017-10-11 22:30,12,92.685,92.695,92.67,92.675,115
20171201|2017-10-11 23:00,12,92.675,92.68,92.655,92.68,126
20171201|2017-10-11 23:30,12,92.675,92.685,92.66,92.665,69
20171201|2017-10-12 00:00,12,92.67,92.685,92.66,92.675,39
20171201|2017-10-12 00:30,12,92.67,92.685,92.635,92.645,242
20171201|2017-10-12 01:00,12,92.645,92.675,92.645,92.655,220
20171201|2017-10-12 01:30,12,92.645,92.72,92.645,92.7,243
20171201|2017-10-12 02:00,12,92.7,92.76,92.695,92.72,423
20171201|2017-10-12 02:30,12,92.725,92.775,92.715,92.72,394
20171201|2017-10-12 03:00,12,92.715,92.78,92.715,92.74,227
20171201|2017-10-12 03:30,12,92.75,92.79,92.75,92.79,406
20171201|2017-10-12 04:00,12,92.775,92.855,92.77,92.84,461
20171201|2017-10-12 04:30,12,92.84,92.88,92.825,92.875,233
20171201|2017-10-12 05:00,12,92.875,92.875,92.85,92.87,256
20171201|2017-10-12 05:30,12,92.87,92.905,92.86,92.9,409
20171201|2017-10-12 06:00,12,92.9,92.92,92.865,92.895,432
20171201|2017-10-12 06:30,12,92.885,92.935,92.87,92.92,179
20171201|2017-10-12 07:00,12,92.915,92.94,92.885,92.915,457
20171201|2017-10-12 07:30,12,92.93,93.015,92.91,92.965,1136
20171201|2017-10-12 08:00,12,92.965,92.985,92.93,92.945,534
20171201|2017-10-12 08:30,12,92.945,93.065,92.94,93.045,983
20171201|2017-10-12 09:00,12,93.04,93.06,92.98,92.985,1035
20171201|2017-10-12 09:30,12,92.985,92.995,92.92,92.93,750
20171201|2017-10-12 10:00,12,92.94,92.995,92.93,92.945,1099
20171201|2017-10-12 10:30,12,92.94,92.97,92.91,92.97,425
20171201|2017-10-12 11:00,12,92.965,92.985,92.88,92.94,1165
20171201|2017-10-12 11:30,12,92.94,92.94,92.875,92.935,387
20171201|2017-10-12 12:00,12,92.93,92.93,92.875,92.895,344
20171201|2017-10-12 12:30,12,92.895,92.97,92.805,92.825,1435
20171201|2017-10-12 13:00,12,92.83,92.86,92.81,92.845,582
20171201|2017-10-12 13:30,12,92.85,92.9,92.845,92.895,557
20171201|2017-10-12 14:00,12,92.89,92.915,92.88,92.915,304
20171201|2017-10-12 14:30,12,92.915,92.94,92.905,92.915,206
20171201|2017-10-12 15:00,12,92.915,92.94,92.915,92.94,22
20171201|2017-10-12 15:30,12,92.945,92.965,92.92,92.955,196
20171201|2017-10-12 19:00,13,92.93,92.95,92.88,92.885,367
20171201|2017-10-12 19:30,13,92.895,92.9,92.845,92.845,186
20171201|2017-10-12 20:00,13,92.85,92.895,92.835,92.885,64
20171201|2017-10-12 20:30,13,92.885,92.895,92.835,92.855,86
20171201|2017-10-12 21:00,13,92.86,92.86,92.79,92.8,424
20171201|2017-10-12 21:30,13,92.8,92.815,92.795,92.805,41
20171201|2017-10-12 22:00,13,92.81,92.825,92.81,92.82,30
20171201|2017-10-12 22:30,13,92.81,92.845,92.805,92.84,58
20171201|2017-10-12 23:00,13,92.835,92.845,92.825,92.83,50
20171201|2017-10-12 23:30,13,92.83,92.85,92.825,92.845,43
20171201|2017-10-13 00:00,13,92.83,92.83,92.795,92.805,41
20171201|2017-10-13 00:30,13,92.81,92.84,92.81,92.83,51
20171201|2017-10-13 01:00,13,92.83,92.86,92.805,92.82,203
20171201|2017-10-13 01:30,13,92.82,92.855,92.805,92.82,292
20171201|2017-10-13 02:00,13,92.825,92.93,92.82,92.89,671
20171201|2017-10-13 02:30,13,92.895,92.895,92.865,92.87,310
20171201|2017-10-13 03:00,13,92.86,92.885,92.845,92.88,189
20171201|2017-10-13 03:30,13,92.885,92.89,92.835,92.87,223
20171201|2017-10-13 04:00,13,92.875,92.92,92.875,92.895,160
20171201|2017-10-13 04:30,13,92.895,92.95,92.875,92.91,221
20171201|2017-10-13 05:00,13,92.91,92.925,92.895,92.9,195
20171201|2017-10-13 05:30,13,92.9,92.95,92.9,92.92,198
20171201|2017-10-13 06:00,13,92.93,92.98,92.925,92.975,178
20171201|2017-10-13 06:30,13,92.975,93.06,92.965,93.055,449
20171201|2017-10-13 07:00,13,93.05,93.09,93.04,93.085,1136
20171201|2017-10-13 07:30,13,93.09,93.09,92.59,92.705,4596
20171201|2017-10-13 08:00,13,92.71,92.715,92.59,92.605,2047
20171201|2017-10-13 08:30,13,92.6,92.695,92.59,92.65,1910
20171201|2017-10-13 09:00,13,92.65,92.795,92.63,92.795,881
20171201|2017-10-13 09:30,13,92.79,92.865,92.745,92.84,1465
20171201|2017-10-13 10:00,13,92.83,92.875,92.81,92.825,713
20171201|2017-10-13 10:30,13,92.825,92.865,92.82,92.84,267
20171201|2017-10-13 11:00,13,92.835,92.87,92.78,92.785,426
20171201|2017-10-13 11:30,13,92.785,92.895,92.765,92.895,494
20171201|2017-10-13 12:00,13,92.895,92.945,92.885,92.915,515
20171201|2017-10-13 12:30,13,92.915,92.935,92.9,92.905,289
20171201|2017-10-13 13:00,13,92.91,92.995,92.91,92.925,1070
20171201|2017-10-13 13:30,13,92.925,92.945,92.91,92.94,508
20171201|2017-10-13 14:00,13,92.935,92.94,92.92,92.94,115
20171201|2017-10-13 14:30,13,92.94,92.94,92.91,92.935,99
20171201|2017-10-13 15:00,13,92.935,92.935,92.89,92.9,84
20171201|2017-10-13 15:30,13,92.91,92.935,92.905,92.935,220
20171201|2017-10-15 17:00,16,92.965,93.015,92.965,92.99,57
20171201|2017-10-15 17:30,16,92.99,93.015,92.99,93.015,88
20171201|2017-10-15 18:00,16,93.01,93.02,93,93,74
20171201|2017-10-15 18:30,16,93.01,93.01,92.96,92.97,62
20171201|2017-10-15 19:00,16,92.955,92.965,92.93,92.965,254
20171201|2017-10-15 19:30,16,92.96,92.99,92.935,92.99,165
20171201|2017-10-15 20:00,16,92.99,93.02,92.975,93.02,124
20171201|2017-10-15 20:30,16,93.015,93.045,93.005,93.045,152
20171201|2017-10-15 21:00,16,93.045,93.075,93.035,93.05,217
20171201|2017-10-15 21:30,16,93.04,93.05,93,93.005,129
20171201|2017-10-15 22:00,16,93.01,93.04,93.01,93.04,56
20171201|2017-10-15 22:30,16,93.04,93.04,93.005,93.015,25
20171201|2017-10-15 23:00,16,93.01,93.01,92.995,93,129
20171201|2017-10-15 23:30,16,93.01,93.02,92.99,92.995,110
20171201|2017-10-16 00:00,16,93,93.015,92.99,93.015,93
20171201|2017-10-16 00:30,16,93.01,93.075,93.005,93.05,218
20171201|2017-10-16 01:00,16,93.06,93.09,93.035,93.085,461
20171201|2017-10-16 01:30,16,93.085,93.115,93.045,93.115,683
20171201|2017-10-16 02:00,16,93.11,93.135,93.01,93.015,478
20171201|2017-10-16 02:30,16,93.015,93.075,93.015,93.05,166
20171201|2017-10-16 03:00,16,93.05,93.105,93.04,93.08,216
20171201|2017-10-16 03:30,16,93.085,93.1,93.055,93.08,184
20171201|2017-10-16 04:00,16,93.085,93.095,93.065,93.065,124
20171201|2017-10-16 04:30,16,93.065,93.105,93.06,93.08,152
20171201|2017-10-16 05:00,16,93.08,93.1,93.05,93.055,155
20171201|2017-10-16 05:30,16,93.06,93.06,93.005,93.03,239
20171201|2017-10-16 06:00,16,93.035,93.04,92.97,92.975,352
20171201|2017-10-16 06:30,16,92.985,93.025,92.955,93.025,306
20171201|2017-10-16 07:00,16,93.02,93.06,93.015,93.035,418
20171201|2017-10-16 07:30,16,93.045,93.115,93.035,93.04,1327
20171201|2017-10-16 08:00,16,93.035,93.07,93.015,93.07,313
20171201|2017-10-16 08:30,16,93.065,93.085,93.02,93.05,555
20171201|2017-10-16 09:00,16,93.05,93.095,93.04,93.06,297
20171201|2017-10-16 09:30,16,93.065,93.08,93.03,93.065,1028
20171201|2017-10-16 10:00,16,93.065,93.065,92.965,92.965,404
20171201|2017-10-16 10:30,16,92.96,93,92.94,92.99,410
20171201|2017-10-16 11:00,16,92.995,93.005,92.975,92.99,223
20171201|2017-10-16 11:30,16,92.98,93,92.975,92.98,138
20171201|2017-10-16 12:00,16,92.985,93.06,92.975,93.05,159
20171201|2017-10-16 12:30,16,93.045,93.08,93.01,93.05,472
20171201|2017-10-16 13:00,16,93.04,93.155,93.02,93.115,1959
20171201|2017-10-16 13:30,16,93.115,93.17,93.115,93.16,1413
20171201|2017-10-16 14:00,16,93.17,93.21,93.155,93.165,602
20171201|2017-10-16 14:30,16,93.165,93.18,93.15,93.15,214
20171201|2017-10-16 15:00,16,93.155,93.16,93.125,93.13,128
20171201|2017-10-16 15:30,16,93.12,93.15,93.12,93.15,110
20171201|2017-10-16 19:00,17,93.14,93.2,93.135,93.195,217
20171201|2017-10-16 19:30,17,93.185,93.23,93.18,93.2,155
20171201|2017-10-16 20:00,17,93.2,93.22,93.195,93.21,146
20171201|2017-10-16 20:30,17,93.215,93.27,93.215,93.25,470
20171201|2017-10-16 21:00,17,93.245,93.245,93.215,93.225,101
20171201|2017-10-16 21:30,17,93.23,93.23,93.195,93.195,59
20171201|2017-10-16 22:00,17,93.19,93.21,93.185,93.2,41
20171201|2017-10-16 22:30,17,93.21,93.23,93.21,93.22,38
20171201|2017-10-16 23:00,17,93.22,93.24,93.22,93.225,30
20171201|2017-10-16 23:30,17,93.23,93.24,93.215,93.23,144
20171201|2017-10-17 00:00,17,93.23,93.255,93.225,93.25,50
20171201|2017-10-17 00:30,17,93.255,93.31,93.24,93.28,576
20171201|2017-10-17 01:00,17,93.29,93.37,93.26,93.345,520
20171201|2017-10-17 01:30,17,93.345,93.385,93.345,93.375,781
20171201|2017-10-17 02:00,17,93.375,93.39,93.29,93.315,606
20171201|2017-10-17 02:30,17,93.315,93.325,93.26,93.26,255
20171201|2017-10-17 03:00,17,93.26,93.275,93.24,93.26,325
20171201|2017-10-17 03:30,17,93.265,93.32,93.26,93.3,441
20171201|2017-10-17 04:00,17,93.305,93.37,93.28,93.37,605
20171201|2017-10-17 04:30,17,93.37,93.37,93.31,93.34,93
20171201|2017-10-17 05:00,17,93.35,93.385,93.315,93.315,328
20171201|2017-10-17 05:30,17,93.32,93.395,93.3,93.39,319
20171201|2017-10-17 06:00,17,93.4,93.43,93.38,93.425,287
20171201|2017-10-17 06:30,17,93.43,93.44,93.345,93.39,794
20171201|2017-10-17 07:00,17,93.385,93.415,93.375,93.385,736
20171201|2017-10-17 07:30,17,93.385,93.485,93.385,93.485,973
20171201|2017-10-17 08:00,17,93.485,93.515,93.46,93.49,696
20171201|2017-10-17 08:30,17,93.485,93.535,93.465,93.525,810
20171201|2017-10-17 09:00,17,93.525,93.59,93.52,93.54,1839
20171201|2017-10-17 09:30,17,93.535,93.57,93.495,93.5,531
20171201|2017-10-17 10:00,17,93.505,93.54,93.485,93.495,510
20171201|2017-10-17 10:30,17,93.49,93.49,93.455,93.485,582
20171201|2017-10-17 11:00,17,93.48,93.5,93.47,93.48,199
20171201|2017-10-17 11:30,17,93.475,93.525,93.46,93.515,251
20171201|2017-10-17 12:00,17,93.515,93.525,93.485,93.485,434
20171201|2017-10-17 12:30,17,93.485,93.485,93.395,93.4,518
20171201|2017-10-17 13:00,17,93.405,93.42,93.33,93.335,502
20171201|2017-10-17 13:30,17,93.335,93.365,93.335,93.35,411
20171201|2017-10-17 14:00,17,93.35,93.365,93.335,93.36,296
20171201|2017-10-17 14:30,17,93.355,93.38,93.35,93.37,139
20171201|2017-10-17 15:00,17,93.375,93.375,93.36,93.36,41
20171201|2017-10-17 15:30,17,93.37,93.375,93.355,93.375,29
20171201|2017-10-17 19:00,18,93.34,93.34,93.26,93.3,508
20171201|2017-10-17 19:30,18,93.28,93.325,93.275,93.31,141
20171201|2017-10-17 20:00,18,93.305,93.345,93.305,93.34,69
20171201|2017-10-17 20:30,18,93.335,93.34,93.295,93.33,82
20171201|2017-10-17 21:00,18,93.32,93.32,93.29,93.3,56
20171201|2017-10-17 21:30,18,93.31,93.315,93.305,93.31,16
20171201|2017-10-17 22:00,18,93.31,93.34,93.305,93.325,87
20171201|2017-10-17 22:30,18,93.325,93.335,93.32,93.335,31
20171201|2017-10-17 23:00,18,93.33,93.355,93.33,93.355,60
20171201|2017-10-17 23:30,18,93.36,93.38,93.355,93.37,53
20171201|2017-10-18 00:00,18,93.37,93.41,93.36,93.39,85
20171201|2017-10-18 00:30,18,93.385,93.405,93.38,93.395,71
20171201|2017-10-18 01:00,18,93.38,93.4,93.345,93.37,173
20171201|2017-10-18 01:30,18,93.365,93.455,93.355,93.455,312
20171201|2017-10-18 02:00,18,93.455,93.495,93.37,93.395,422
20171201|2017-10-18 02:30,18,93.4,93.445,93.38,93.43,264
20171201|2017-10-18 03:00,18,93.43,93.455,93.4,93.445,160
20171201|2017-10-18 03:30,18,93.44,93.56,93.41,93.55,725
20171201|2017-10-18 04:00,18,93.545,93.655,93.545,93.575,1261
20171201|2017-10-18 04:30,18,93.575,93.595,93.555,93.58,698
20171201|2017-10-18 05:00,18,93.59,93.595,93.51,93.535,615
20171201|2017-10-18 05:30,18,93.535,93.545,93.485,93.515,290
20171201|2017-10-18 06:00,18,93.515,93.555,93.515,93.545,325
20171201|2017-10-18 06:30,18,93.54,93.585,93.525,93.58,234
20171201|2017-10-18 07:00,18,93.585,93.59,93.505,93.555,740
20171201|2017-10-18 07:30,18,93.54,93.54,93.425,93.465,985
20171201|2017-10-18 08:00,18,93.465,93.5,93.445,93.465,453
20171201|2017-10-18 08:30,18,93.475,93.495,93.39,93.49,667
20171201|2017-10-18 09:00,18,93.495,93.525,93.465,93.47,575
20171201|2017-10-18 09:30,18,93.475,93.48,93.38,93.405,830
20171201|2017-10-18 10:00,18,93.405,93.455,93.395,93.455,576
20171201|2017-10-18 10:30,18,93.455,93.465,93.4,93.41,484
20171201|2017-10-18 11:00,18,93.405,93.41,93.285,93.315,1277
20171201|2017-10-18 11:30,18,93.32,93.33,93.28,93.325,285
20171201|2017-10-18 12:00,18,93.325,93.335,93.31,93.33,77
20171201|2017-10-18 12:30,18,93.33,93.345,93.31,93.325,211
20171201|2017-10-18 13:00,18,93.325,93.325,93.23,93.23,576
20171201|2017-10-18 13:30,18,93.23,93.255,93.215,93.23,662
20171201|2017-10-18 14:00,18,93.22,93.265,93.22,93.25,141
20171201|2017-10-18 14:30,18,93.255,93.28,93.25,93.28,148
20171201|2017-10-18 15:00,18,93.275,93.275,93.265,93.27,34
20171201|2017-10-18 15:30,18,93.275,93.305,93.27,93.285,121
20171201|2017-10-18 19:00,19,93.29,93.29,93.225,93.23,274
20171201|2017-10-18 19:30,19,93.225,93.225,93.14,93.18,486
20171201|2017-10-18 20:00,19,93.18,93.23,93.155,93.225,147
20171201|2017-10-18 20:30,19,93.23,93.24,93.21,93.235,110
20171201|2017-10-18 21:00,19,93.23,93.29,93.23,93.26,181
20171201|2017-10-18 21:30,19,93.275,93.295,93.255,93.28,48
20171201|2017-10-18 22:00,19,93.28,93.295,93.24,93.255,82
20171201|2017-10-18 22:30,19,93.255,93.27,93.25,93.26,60
20171201|2017-10-18 23:00,19,93.26,93.26,93.22,93.23,95
20171201|2017-10-18 23:30,19,93.23,93.255,93.205,93.245,143
20171201|2017-10-19 00:00,19,93.25,93.27,93.24,93.27,79
20171201|2017-10-19 00:30,19,93.26,93.29,93.255,93.28,80
20171201|2017-10-19 01:00,19,93.28,93.295,93.23,93.29,123
20171201|2017-10-19 01:30,19,93.28,93.285,93.14,93.145,584
20171201|2017-10-19 02:00,19,93.15,93.23,93.145,93.195,454
20171201|2017-10-19 02:30,19,93.205,93.24,93.145,93.16,429
20171201|2017-10-19 03:00,19,93.16,93.425,93.14,93.35,1133
20171201|2017-10-19 03:30,19,93.36,93.405,93.225,93.235,626
20171201|2017-10-19 04:00,19,93.24,93.26,93.21,93.26,179
20171201|2017-10-19 04:30,19,93.26,93.27,93.18,93.19,113
20171201|2017-10-19 05:00,19,93.19,93.22,93.035,93.105,879
20171201|2017-10-19 05:30,19,93.1,93.125,93.065,93.105,399
20171201|2017-10-19 06:00,19,93.1,93.115,93.075,93.085,235
20171201|2017-10-19 06:30,19,93.08,93.12,93.02,93.055,580
20171201|2017-10-19 07:00,19,93.055,93.07,92.98,92.99,593
20171201|2017-10-19 07:30,19,93,93.105,92.985,93.095,854
20171201|2017-10-19 08:00,19,93.095,93.115,93.045,93.065,495
20171201|2017-10-19 08:30,19,93.065,93.09,92.975,92.98,765
20171201|2017-10-19 09:00,19,92.985,93.005,92.935,93.005,2007
20171201|2017-10-19 09:30,19,93.005,93.01,92.91,92.93,1445
20171201|2017-10-19 10:00,19,92.935,92.995,92.915,92.99,455
20171201|2017-10-19 10:30,19,92.985,93.025,92.975,93.025,398
20171201|2017-10-19 11:00,19,93.03,93.065,93.01,93.045,744
20171201|2017-10-19 11:30,19,93.045,93.095,93.04,93.07,327
20171201|2017-10-19 12:00,19,93.065,93.12,93.055,93.08,249
20171201|2017-10-19 12:30,19,93.08,93.1,93.07,93.075,161
20171201|2017-10-19 13:00,19,93.075,93.125,93.065,93.11,318
20171201|2017-10-19 13:30,19,93.105,93.14,93.105,93.125,433
20171201|2017-10-19 14:00,19,93.13,93.15,93.12,93.12,91
20171201|2017-10-19 14:30,19,93.125,93.145,93,93.055,1022
20171201|2017-10-19 15:00,19,93.065,93.075,92.935,92.985,436
20171201|2017-10-19 15:30,19,92.985,93.025,92.985,93.025,64
20171201|2017-10-19 19:00,20,93.045,93.05,93.005,93.05,187
20171201|2017-10-19 19:30,20,93.05,93.07,93.04,93.045,100
20171201|2017-10-19 20:00,20,93.04,93.07,92.995,93.07,180
20171201|2017-10-19 20:30,20,93.07,93.28,93.07,93.27,619
20171201|2017-10-19 21:00,20,93.28,93.39,93.28,93.305,1184
20171201|2017-10-19 21:30,20,93.305,93.39,93.3,93.37,396
20171201|2017-10-19 22:00,20,93.365,93.38,93.325,93.34,262
20171201|2017-10-19 22:30,20,93.34,93.34,93.305,93.31,187
20171201|2017-10-19 23:00,20,93.305,93.325,93.295,93.31,84
20171201|2017-10-19 23:30,20,93.315,93.345,93.3,93.33,67
20171201|2017-10-20 00:00,20,93.34,93.385,93.335,93.365,125
20171201|2017-10-20 00:30,20,93.365,93.4,93.35,93.355,191
20171201|2017-10-20 01:00,20,93.36,93.385,93.315,93.315,259
20171201|2017-10-20 01:30,20,93.31,93.345,93.29,93.29,284
20171201|2017-10-20 02:00,20,93.3,93.455,93.235,93.41,1343
20171201|2017-10-20 02:30,20,93.415,93.445,93.365,93.365,767
20171201|2017-10-20 03:00,20,93.37,93.43,93.365,93.42,278
20171201|2017-10-20 03:30,20,93.42,93.42,93.375,93.4,309
20171201|2017-10-20 04:00,20,93.41,93.45,93.4,93.4,304
20171201|2017-10-20 04:30,20,93.405,93.405,93.35,93.35,280
20171201|2017-10-20 05:00,20,93.355,93.38,93.345,93.38,310
20171201|2017-10-20 05:30,20,93.37,93.385,93.325,93.325,106
20171201|2017-10-20 06:00,20,93.33,93.335,93.28,93.28,538
20171201|2017-10-20 06:30,20,93.28,93.285,93.215,93.255,497
20171201|2017-10-20 07:00,20,93.255,93.28,93.235,93.245,457
20171201|2017-10-20 07:30,20,93.24,93.405,93.24,93.4,846
20171201|2017-10-20 08:00,20,93.405,93.47,93.385,93.465,481
20171201|2017-10-20 08:30,20,93.46,93.535,93.45,93.525,1157
20171201|2017-10-20 09:00,20,93.525,93.565,93.45,93.46,1805
20171201|2017-10-20 09:30,20,93.455,93.495,93.41,93.495,1322
20171201|2017-10-20 10:00,20,93.495,93.53,93.48,93.53,919
20171201|2017-10-20 10:30,20,93.525,93.675,93.525,93.635,3608
20171201|2017-10-20 11:00,20,93.635,93.64,93.49,93.59,4031
20171201|2017-10-20 11:30,20,93.59,93.595,93.525,93.53,434
20171201|2017-10-20 12:00,20,93.53,93.565,93.525,93.56,263
20171201|2017-10-20 12:30,20,93.56,93.565,93.515,93.53,279
20171201|2017-10-20 13:00,20,93.52,93.62,93.505,93.57,944
20171201|2017-10-20 13:30,20,93.57,93.59,93.545,93.59,732
20171201|2017-10-20 14:00,20,93.59,93.6,93.575,93.59,130
20171201|2017-10-20 14:30,20,93.59,93.61,93.57,93.605,258
20171201|2017-10-20 15:00,20,93.605,93.63,93.565,93.575,357
20171201|2017-10-20 15:30,20,93.575,93.59,93.545,93.565,303
20171201|2017-10-22 17:00,23,93.64,93.695,93.64,93.695,135
20171201|2017-10-22 17:30,23,93.68,93.7,93.655,93.7,74
20171201|2017-10-22 18:00,23,93.705,93.715,93.68,93.705,38
20171201|2017-10-22 18:30,23,93.69,93.79,93.69,93.76,101
20171201|2017-10-22 19:00,23,93.755,93.77,93.735,93.75,394
20171201|2017-10-22 19:30,23,93.755,93.775,93.705,93.715,303
20171201|2017-10-22 20:00,23,93.72,93.745,93.675,93.705,234
20171201|2017-10-22 20:30,23,93.71,93.72,93.675,93.675,165
20171201|2017-10-22 21:00,23,93.675,93.675,93.625,93.64,184
20171201|2017-10-22 21:30,23,93.635,93.65,93.635,93.645,116
20171201|2017-10-22 22:00,23,93.645,93.66,93.645,93.655,48
20171201|2017-10-22 22:30,23,93.65,93.65,93.63,93.635,59
20171201|2017-10-22 23:00,23,93.635,93.645,93.615,93.62,82
20171201|2017-10-22 23:30,23,93.615,93.64,93.615,93.625,61
20171201|2017-10-23 00:00,23,93.625,93.64,93.605,93.64,111
20171201|2017-10-23 00:30,23,93.64,93.645,93.59,93.595,191
20171201|2017-10-23 01:00,23,93.595,93.625,93.56,93.625,283
20171201|2017-10-23 01:30,23,93.625,93.685,93.625,93.685,366
20171201|2017-10-23 02:00,23,93.685,93.75,93.685,93.72,504
20171201|2017-10-23 02:30,23,93.72,93.75,93.675,93.72,204
20171201|2017-10-23 03:00,23,93.72,93.825,93.71,93.82,628
20171201|2017-10-23 03:30,23,93.82,93.835,93.79,93.805,1044
20171201|2017-10-23 04:00,23,93.805,93.825,93.755,93.8,339
20171201|2017-10-23 04:30,23,93.8,93.895,93.8,93.885,477
20171201|2017-10-23 05:00,23,93.885,93.885,93.83,93.83,259
20171201|2017-10-23 05:30,23,93.835,93.86,93.815,93.83,428
20171201|2017-10-23 06:00,23,93.835,93.86,93.825,93.845,201
20171201|2017-10-23 06:30,23,93.85,93.885,93.825,93.85,703
20171201|2017-10-23 07:00,23,93.85,93.875,93.82,93.84,489
20171201|2017-10-23 07:30,23,93.845,93.885,93.84,93.875,663
20171201|2017-10-23 08:00,23,93.875,93.885,93.85,93.865,402
20171201|2017-10-23 08:30,23,93.87,93.87,93.765,93.78,703
20171201|2017-10-23 09:00,23,93.775,93.78,93.705,93.745,752
20171201|2017-10-23 09:30,23,93.74,93.8,93.735,93.785,585
20171201|2017-10-23 10:00,23,93.78,93.815,93.745,93.81,585
20171201|2017-10-23 10:30,23,93.815,93.835,93.675,93.7,585
20171201|2017-10-23 11:00,23,93.69,93.74,93.675,93.735,536
20171201|2017-10-23 11:30,23,93.735,93.775,93.685,93.765,559
20171201|2017-10-23 12:00,23,93.77,93.8,93.74,93.795,270
20171201|2017-10-23 12:30,23,93.8,93.82,93.78,93.82,185
20171201|2017-10-23 13:00,23,93.82,93.9,93.8,93.825,820
20171201|2017-10-23 13:30,23,93.82,93.82,93.79,93.82,318
20171201|2017-10-23 14:00,23,93.815,93.83,93.77,93.77,306
20171201|2017-10-23 14:30,23,93.77,93.775,93.675,93.715,377
20171201|2017-10-23 15:00,23,93.715,93.745,93.7,93.735,54
20171201|2017-10-23 15:30,23,93.725,93.735,93.71,93.73,92
20171201|2017-10-23 19:00,24,93.695,93.695,93.66,93.685,277
20171201|2017-10-23 19:30,24,93.675,93.68,93.63,93.635,275
20171201|2017-10-23 20:00,24,93.64,93.645,93.615,93.64,206
20171201|2017-10-23 20:30,24,93.64,93.655,93.62,93.625,175
20171201|2017-10-23 21:00,24,93.62,93.635,93.595,93.635,211
20171201|2017-10-23 21:30,24,93.635,93.64,93.615,93.63,62
20171201|2017-10-23 22:00,24,93.625,93.625,93.57,93.585,265
20171201|2017-10-23 22:30,24,93.585,93.59,93.555,93.59,203
20171201|2017-10-23 23:00,24,93.59,93.61,93.585,93.605,146
20171201|2017-10-23 23:30,24,93.605,93.62,93.59,93.62,87
20171201|2017-10-24 00:00,24,93.615,93.66,93.61,93.65,62
20171201|2017-10-24 00:30,24,93.65,93.69,93.65,93.69,120
20171201|2017-10-24 01:00,24,93.685,93.7,93.645,93.675,284
20171201|2017-10-24 01:30,24,93.675,93.715,93.65,93.7,250
20171201|2017-10-24 02:00,24,93.7,93.8,93.685,93.77,434
20171201|2017-10-24 02:30,24,93.77,93.79,93.71,93.74,262
20171201|2017-10-24 03:00,24,93.74,93.745,93.675,93.71,307
20171201|2017-10-24 03:30,24,93.705,93.71,93.675,93.69,142
20171201|2017-10-24 04:00,24,93.69,93.795,93.685,93.765,278
20171201|2017-10-24 04:30,24,93.765,93.765,93.71,93.71,121
20171201|2017-10-24 05:00,24,93.72,93.77,93.72,93.755,152
20171201|2017-10-24 05:30,24,93.755,93.775,93.74,93.745,75
20171201|2017-10-24 06:00,24,93.745,93.745,93.665,93.695,278
20171201|2017-10-24 06:30,24,93.695,93.81,93.695,93.78,704
20171201|2017-10-24 07:00,24,93.785,93.805,93.735,93.765,1222
20171201|2017-10-24 07:30,24,93.765,93.765,93.7,93.75,564
20171201|2017-10-24 08:00,24,93.75,93.8,93.74,93.79,354
20171201|2017-10-24 08:30,24,93.795,93.825,93.735,93.765,1172
20171201|2017-10-24 09:00,24,93.77,93.775,93.68,93.72,879
20171201|2017-10-24 09:30,24,93.725,93.83,93.715,93.825,651
20171201|2017-10-24 10:00,24,93.815,93.845,93.79,93.805,581
20171201|2017-10-24 10:30,24,93.8,93.805,93.765,93.785,423
20171201|2017-10-24 11:00,24,93.79,93.83,93.785,93.805,583
20171201|2017-10-24 11:30,24,93.805,93.81,93.79,93.795,240
20171201|2017-10-24 12:00,24,93.8,93.86,93.795,93.82,464
20171201|2017-10-24 12:30,24,93.82,93.86,93.79,93.86,295
20171201|2017-10-24 13:00,24,93.86,93.87,93.835,93.835,158
20171201|2017-10-24 13:30,24,93.83,93.845,93.645,93.665,1117
20171201|2017-10-24 14:00,24,93.665,93.82,93.615,93.775,3418
20171201|2017-10-24 14:30,24,93.77,93.84,93.755,93.835,544
20171201|2017-10-24 15:00,24,93.835,93.835,93.805,93.82,153
20171201|2017-10-24 15:30,24,93.81,93.835,93.79,93.79,118
20171201|2017-10-24 19:00,25,93.83,93.85,93.81,93.84,180
20171201|2017-10-24 19:30,25,93.85,93.885,93.845,93.845,337
20171201|2017-10-24 20:00,25,93.84,93.86,93.825,93.84,205
20171201|2017-10-24 20:30,25,93.84,93.845,93.8,93.83,81
20171201|2017-10-24 21:00,25,93.835,93.875,93.835,93.84,106
20171201|2017-10-24 21:30,25,93.84,93.845,93.82,93.84,86
20171201|2017-10-24 22:00,25,93.845,93.865,93.845,93.865,67
20171201|2017-10-24 22:30,25,93.865,93.89,93.865,93.87,91
20171201|2017-10-24 23:00,25,93.87,93.88,93.86,93.86,16
20171201|2017-10-24 23:30,25,93.865,93.865,93.85,93.855,39
20171201|2017-10-25 00:00,25,93.855,93.855,93.81,93.82,155
20171201|2017-10-25 00:30,25,93.825,93.845,93.78,93.785,449
20171201|2017-10-25 01:00,25,93.78,93.835,93.775,93.815,241
20171201|2017-10-25 01:30,25,93.815,93.87,93.795,93.845,186
20171201|2017-10-25 02:00,25,93.84,93.87,93.805,93.865,297
20171201|2017-10-25 02:30,25,93.865,93.885,93.84,93.85,246
20171201|2017-10-25 03:00,25,93.85,93.85,93.805,93.83,448
20171201|2017-10-25 03:30,25,93.825,93.825,93.75,93.81,700
20171201|2017-10-25 04:00,25,93.805,93.845,93.76,93.8,390
20171201|2017-10-25 04:30,25,93.8,93.805,93.78,93.795,549
20171201|2017-10-25 05:00,25,93.79,93.795,93.74,93.755,126
20171201|2017-10-25 05:30,25,93.755,93.755,93.67,93.72,497
20171201|2017-10-25 06:00,25,93.725,93.735,93.71,93.725,551
20171201|2017-10-25 06:30,25,93.725,93.735,93.66,93.66,263
20171201|2017-10-25 07:00,25,93.67,93.73,93.635,93.73,1154
20171201|2017-10-25 07:30,25,93.745,93.765,93.665,93.7,1986
20171201|2017-10-25 08:00,25,93.69,93.69,93.53,93.585,1614
20171201|2017-10-25 08:30,25,93.585,93.61,93.53,93.535,2131
20171201|2017-10-25 09:00,25,93.535,93.71,93.49,93.565,3156
20171201|2017-10-25 09:30,25,93.565,93.58,93.49,93.53,706
20171201|2017-10-25 10:00,25,93.535,93.56,93.495,93.53,697
20171201|2017-10-25 10:30,25,93.52,93.59,93.515,93.59,1028
20171201|2017-10-25 11:00,25,93.59,93.59,93.52,93.53,567
20171201|2017-10-25 11:30,25,93.53,93.57,93.525,93.525,511
20171201|2017-10-25 12:00,25,93.53,93.545,93.475,93.51,787
20171201|2017-10-25 12:30,25,93.505,93.605,93.505,93.58,772
20171201|2017-10-25 13:00,25,93.585,93.64,93.56,93.56,1532
20171201|2017-10-25 13:30,25,93.55,93.585,93.54,93.585,310
20171201|2017-10-25 14:00,25,93.58,93.59,93.56,93.585,156
20171201|2017-10-25 14:30,25,93.585,93.595,93.555,93.59,180
20171201|2017-10-25 15:00,25,93.595,93.62,93.585,93.585,425
20171201|2017-10-25 15:30,25,93.595,93.595,93.51,93.51,322
20171201|2017-10-25 19:00,26,93.495,93.525,93.465,93.515,250
20171201|2017-10-25 19:30,26,93.515,93.525,93.48,93.505,143
20171201|2017-10-25 20:00,26,93.505,93.505,93.405,93.42,519
20171201|2017-10-25 20:30,26,93.41,93.425,93.395,93.42,188
20171201|2017-10-25 21:00,26,93.42,93.435,93.4,93.425,231
20171201|2017-10-25 21:30,26,93.425,93.47,93.425,93.46,105
20171201|2017-10-25 22:00,26,93.46,93.465,93.425,93.435,58
20171201|2017-10-25 22:30,26,93.425,93.45,93.42,93.45,79
20171201|2017-10-25 23:00,26,93.455,93.465,93.45,93.455,469
20171201|2017-10-25 23:30,26,93.455,93.465,93.45,93.46,79
20171201|2017-10-26 00:00,26,93.455,93.475,93.365,93.39,231
20171201|2017-10-26 00:30,26,93.39,93.425,93.375,93.425,115
20171201|2017-10-26 01:00,26,93.42,93.475,93.41,93.475,283
20171201|2017-10-26 01:30,26,93.475,93.495,93.455,93.49,114
20171201|2017-10-26 02:00,26,93.495,93.545,93.475,93.54,244
20171201|2017-10-26 02:30,26,93.545,93.565,93.51,93.565,226
20171201|2017-10-26 03:00,26,93.565,93.585,93.55,93.575,255
20171201|2017-10-26 03:30,26,93.57,93.59,93.55,93.585,306
20171201|2017-10-26 04:00,26,93.59,93.665,93.585,93.635,455
20171201|2017-10-26 04:30,26,93.63,93.63,93.605,93.61,152
20171201|2017-10-26 05:00,26,93.61,93.62,93.545,93.555,455
20171201|2017-10-26 05:30,26,93.555,93.59,93.555,93.58,426
20171201|2017-10-26 06:00,26,93.575,93.635,93.575,93.625,309
20171201|2017-10-26 06:30,26,93.63,93.865,93.57,93.82,3064
20171201|2017-10-26 07:00,26,93.815,94,93.815,93.925,5120
20171201|2017-10-26 07:30,26,93.93,94.02,93.82,93.82,2973
20171201|2017-10-26 08:00,26,93.82,93.92,93.73,93.9,2532
20171201|2017-10-26 08:30,26,93.905,94.205,93.905,94.14,5830
20171201|2017-10-26 09:00,26,94.14,94.19,94.09,94.135,2339
20171201|2017-10-26 09:30,26,94.14,94.285,94.125,94.26,1886
20171201|2017-10-26 10:00,26,94.25,94.365,94.235,94.31,2120
20171201|2017-10-26 10:30,26,94.31,94.315,94.22,94.24,1324
20171201|2017-10-26 11:00,26,94.24,94.33,94.23,94.33,1455
20171201|2017-10-26 11:30,26,94.325,94.365,94.305,94.345,904
20171201|2017-10-26 12:00,26,94.345,94.445,94.345,94.42,1168
20171201|2017-10-26 12:30,26,94.43,94.51,94.38,94.485,2359
20171201|2017-10-26 13:00,26,94.485,94.545,94.475,94.475,1758
20171201|2017-10-26 13:30,26,94.475,94.52,94.455,94.52,971
20171201|2017-10-26 14:00,26,94.52,94.575,94.515,94.555,888
20171201|2017-10-26 14:30,26,94.555,94.615,94.545,94.59,635
20171201|2017-10-26 15:00,26,94.59,94.605,94.545,94.55,162
20171201|2017-10-26 15:30,26,94.545,94.555,94.525,94.55,321
20171201|2017-10-26 19:00,27,94.66,94.695,94.63,94.69,904
20171201|2017-10-26 19:30,27,94.69,94.73,94.675,94.715,616
20171201|2017-10-26 20:00,27,94.715,94.78,94.705,94.735,492
20171201|2017-10-26 20:30,27,94.735,94.75,94.7,94.725,211
20171201|2017-10-26 21:00,27,94.725,94.76,94.705,94.705,368
20171201|2017-10-26 21:30,27,94.7,94.7,94.665,94.69,219
20171201|2017-10-26 22:00,27,94.7,94.73,94.69,94.71,509
20171201|2017-10-26 22:30,27,94.705,94.705,94.665,94.665,116
20171201|2017-10-26 23:00,27,94.675,94.71,94.665,94.7,622
20171201|2017-10-26 23:30,27,94.7,94.705,94.68,94.705,137
20171201|2017-10-27 00:00,27,94.7,94.72,94.7,94.715,103
20171201|2017-10-27 00:30,27,94.715,94.735,94.66,94.66,190
20171201|2017-10-27 01:00,27,94.665,94.78,94.655,94.765,609
20171201|2017-10-27 01:30,27,94.76,94.815,94.74,94.795,809
20171201|2017-10-27 02:00,27,94.795,94.84,94.775,94.78,839
20171201|2017-10-27 02:30,27,94.775,94.835,94.735,94.74,561
20171201|2017-10-27 03:00,27,94.74,94.8,94.72,94.755,848
20171201|2017-10-27 03:30,27,94.755,94.785,94.71,94.775,281
20171201|2017-10-27 04:00,27,94.775,94.795,94.75,94.78,536
20171201|2017-10-27 04:30,27,94.775,94.775,94.715,94.73,239
20171201|2017-10-27 05:00,27,94.73,94.795,94.72,94.795,431
20171201|2017-10-27 05:30,27,94.795,94.83,94.77,94.775,1033
20171201|2017-10-27 06:00,27,94.78,94.88,94.775,94.865,707
20171201|2017-10-27 06:30,27,94.865,94.915,94.85,94.89,846
20171201|2017-10-27 07:00,27,94.89,94.935,94.885,94.91,1110
20171201|2017-10-27 07:30,27,94.91,95.05,94.88,94.975,3629
20171201|2017-10-27 08:00,27,94.97,94.995,94.905,94.945,824
20171201|2017-10-27 08:30,27,94.945,95.04,94.89,95.04,2417
20171201|2017-10-27 09:00,27,95.04,95.06,94.71,94.88,5267
20171201|2017-10-27 09:30,27,94.87,94.955,94.795,94.955,1794
20171201|2017-10-27 10:00,27,94.95,94.97,94.915,94.92,1540
20171201|2017-10-27 10:30,27,94.935,94.985,94.915,94.94,612
20171201|2017-10-27 11:00,27,94.94,94.965,94.92,94.925,436
20171201|2017-10-27 11:30,27,94.92,94.93,94.88,94.915,532
20171201|2017-10-27 12:00,27,94.915,94.94,94.875,94.88,448
20171201|2017-10-27 12:30,27,94.885,94.915,94.875,94.905,106
20171201|2017-10-27 13:00,27,94.905,94.915,94.82,94.845,401
20171201|2017-10-27 13:30,27,94.845,94.865,94.81,94.83,468
20171201|2017-10-27 14:00,27,94.83,94.835,94.77,94.775,848
20171201|2017-10-27 14:30,27,94.775,94.785,94.76,94.785,448
20171201|2017-10-27 15:00,27,94.785,94.8,94.745,94.75,146
20171201|2017-10-27 15:30,27,94.75,94.75,94.72,94.725,184
20171201|2017-10-29 17:00,30,94.77,94.835,94.75,94.83,110
20171201|2017-10-29 17:30,30,94.81,94.82,94.795,94.82,13
20171201|2017-10-29 18:00,30,94.79,94.79,94.73,94.74,80
20171201|2017-10-29 18:30,30,94.77,94.77,94.75,94.765,16
20171201|2017-10-29 19:00,30,94.755,94.805,94.735,94.795,105
20171201|2017-10-29 19:30,30,94.81,94.81,94.735,94.74,149
20171201|2017-10-29 20:00,30,94.735,94.775,94.715,94.715,256
20171201|2017-10-29 20:30,30,94.72,94.74,94.695,94.71,488
20171201|2017-10-29 21:00,30,94.705,94.715,94.67,94.7,298
20171201|2017-10-29 21:30,30,94.705,94.735,94.705,94.725,84
20171201|2017-10-29 22:00,30,94.72,94.725,94.665,94.69,156
20171201|2017-10-29 22:30,30,94.685,94.695,94.675,94.69,74
20171201|2017-10-29 23:00,30,94.685,94.69,94.675,94.675,51
20171201|2017-10-29 23:30,30,94.675,94.685,94.665,94.67,75
20171201|2017-10-30 00:00,30,94.665,94.695,94.66,94.69,76
20171201|2017-10-30 00:30,30,94.69,94.695,94.65,94.655,417
20171201|2017-10-30 01:00,30,94.665,94.69,94.665,94.675,68
20171201|2017-10-30 01:30,30,94.675,94.685,94.67,94.68,60
20171201|2017-10-30 02:00,30,94.685,94.77,94.685,94.735,957
20171201|2017-10-30 02:30,30,94.735,94.745,94.655,94.67,359
20171201|2017-10-30 03:00,30,94.665,94.685,94.56,94.58,1856
20171201|2017-10-30 03:30,30,94.58,94.61,94.55,94.56,588
20171201|2017-10-30 04:00,30,94.57,94.585,94.5,94.55,901
20171201|2017-10-30 04:30,30,94.55,94.57,94.53,94.535,328
20171201|2017-10-30 05:00,30,94.53,94.585,94.525,94.57,255
20171201|2017-10-30 05:30,30,94.565,94.565,94.52,94.54,186
20171201|2017-10-30 06:00,30,94.535,94.545,94.5,94.54,431
20171201|2017-10-30 06:30,30,94.54,94.575,94.535,94.565,305
20171201|2017-10-30 07:00,30,94.565,94.62,94.555,94.575,967
20171201|2017-10-30 07:30,30,94.585,94.675,94.55,94.655,977
20171201|2017-10-30 08:00,30,94.65,94.7,94.635,94.65,1847
20171201|2017-10-30 08:30,30,94.655,94.655,94.59,94.6,617
20171201|2017-10-30 09:00,30,94.6,94.725,94.575,94.725,641
20171201|2017-10-30 09:30,30,94.73,94.73,94.635,94.635,434
20171201|2017-10-30 10:00,30,94.635,94.665,94.565,94.59,546
20171201|2017-10-30 10:30,30,94.585,94.6,94.485,94.52,2398
20171201|2017-10-30 11:00,30,94.525,94.56,94.445,94.48,1963
20171201|2017-10-30 11:30,30,94.48,94.5,94.38,94.425,884
20171201|2017-10-30 12:00,30,94.425,94.48,94.415,94.475,241
20171201|2017-10-30 12:30,30,94.475,94.5,94.465,94.495,263
20171201|2017-10-30 13:00,30,94.5,94.51,94.465,94.495,220
20171201|2017-10-30 13:30,30,94.495,94.495,94.44,94.45,414
20171201|2017-10-30 14:00,30,94.45,94.465,94.4,94.4,106
20171201|2017-10-30 14:30,30,94.405,94.405,94.325,94.325,653
20171201|2017-10-30 15:00,30,94.335,94.365,94.325,94.35,227
20171201|2017-10-30 15:30,30,94.35,94.385,94.345,94.365,128
20171201|2017-10-30 19:00,31,94.365,94.42,94.36,94.42,334
20171201|2017-10-30 19:30,31,94.42,94.46,94.405,94.42,418
20171201|2017-10-30 20:00,31,94.42,94.48,94.42,94.46,166
20171201|2017-10-30 20:30,31,94.465,94.51,94.465,94.505,191
20171201|2017-10-30 21:00,31,94.505,94.505,94.47,94.47,138
20171201|2017-10-30 21:30,31,94.47,94.475,94.46,94.47,52
20171201|2017-10-30 22:00,31,94.47,94.48,94.46,94.47,431
20171201|2017-10-30 22:30,31,94.465,94.465,94.45,94.46,103
20171201|2017-10-30 23:00,31,94.46,94.49,94.46,94.485,315
20171201|2017-10-30 23:30,31,94.485,94.535,94.485,94.53,465
20171201|2017-10-31 00:00,31,94.53,94.535,94.47,94.475,152
20171201|2017-10-31 00:30,31,94.47,94.47,94.45,94.455,214
20171201|2017-10-31 01:00,31,94.455,94.455,94.385,94.4,152
20171201|2017-10-31 01:30,31,94.4,94.415,94.35,94.38,407
20171201|2017-10-31 02:00,31,94.385,94.455,94.38,94.44,1246
20171201|2017-10-31 02:30,31,94.44,94.47,94.395,94.4,467
20171201|2017-10-31 03:00,31,94.405,94.48,94.375,94.415,688
20171201|2017-10-31 03:30,31,94.415,94.46,94.395,94.45,207
20171201|2017-10-31 04:00,31,94.445,94.495,94.445,94.47,369
20171201|2017-10-31 04:30,31,94.475,94.525,94.47,94.51,407
20171201|2017-10-31 05:00,31,94.515,94.555,94.48,94.51,495
20171201|2017-10-31 05:30,31,94.52,94.55,94.515,94.535,156
20171201|2017-10-31 06:00,31,94.535,94.565,94.505,94.505,279
20171201|2017-10-31 06:30,31,94.51,94.525,94.48,94.48,524
20171201|2017-10-31 07:00,31,94.48,94.515,94.45,94.485,352
20171201|2017-10-31 07:30,31,94.495,94.6,94.385,94.53,1625
20171201|2017-10-31 08:00,31,94.535,94.535,94.47,94.495,590
20171201|2017-10-31 08:30,31,94.5,94.525,94.465,94.485,1005
20171201|2017-10-31 09:00,31,94.485,94.58,94.475,94.495,790
20171201|2017-10-31 09:30,31,94.495,94.525,94.47,94.495,419
20171201|2017-10-31 10:00,31,94.495,94.55,94.38,94.39,1259
20171201|2017-10-31 10:30,31,94.385,94.45,94.35,94.44,1159
20171201|2017-10-31 11:00,31,94.44,94.505,94.425,94.495,689
20171201|2017-10-31 11:30,31,94.5,94.51,94.415,94.415,373
20171201|2017-10-31 12:00,31,94.415,94.485,94.415,94.47,258
20171201|2017-10-31 12:30,31,94.465,94.48,94.44,94.465,265
20171201|2017-10-31 13:00,31,94.465,94.465,94.415,94.42,182
20171201|2017-10-31 13:30,31,94.43,94.45,94.395,94.44,449
20171201|2017-10-31 14:00,31,94.445,94.45,94.395,94.405,204
20171201|2017-10-31 14:30,31,94.41,94.46,94.385,94.445,585
20171201|2017-10-31 15:00,31,94.45,94.46,94.43,94.435,99
20171201|2017-10-31 15:30,31,94.435,94.455,94.435,94.435,79
20171201|2017-10-31 19:00,1,94.415,94.5,94.4,94.48,182
20171201|2017-10-31 19:30,1,94.49,94.535,94.48,94.535,148
20171201|2017-10-31 20:00,1,94.53,94.56,94.515,94.55,167
20171201|2017-10-31 20:30,1,94.545,94.58,94.525,94.545,135
20171201|2017-10-31 21:00,1,94.54,94.58,94.54,94.555,84
20171201|2017-10-31 21:30,1,94.555,94.575,94.535,94.565,93
20171201|2017-10-31 22:00,1,94.565,94.59,94.565,94.565,122
20171201|2017-10-31 22:30,1,94.57,94.575,94.55,94.565,67
20171201|2017-10-31 23:00,1,94.565,94.58,94.56,94.58,195
20171201|2017-10-31 23:30,1,94.585,94.59,94.56,94.575,52
20171201|2017-11-01 00:00,1,94.58,94.595,94.575,94.58,93
20171201|2017-11-01 00:30,1,94.58,94.615,94.58,94.585,242
20171201|2017-11-01 01:00,1,94.585,94.595,94.515,94.535,195
20171201|2017-11-01 01:30,1,94.535,94.535,94.465,94.52,246
20171201|2017-11-01 02:00,1,94.515,94.565,94.48,94.48,476
20171201|2017-11-01 02:30,1,94.485,94.5,94.435,94.44,259
20171201|2017-11-01 03:00,1,94.435,94.505,94.405,94.495,297
20171201|2017-11-01 03:30,1,94.495,94.515,94.48,94.505,168
20171201|2017-11-01 04:00,1,94.505,94.55,94.475,94.54,302
20171201|2017-11-01 04:30,1,94.54,94.55,94.49,94.54,233
20171201|2017-11-01 05:00,1,94.55,94.55,94.52,94.53,209
20171201|2017-11-01 05:30,1,94.54,94.54,94.49,94.49,140
20171201|2017-11-01 06:00,1,94.495,94.55,94.48,94.55,238
20171201|2017-11-01 06:30,1,94.555,94.56,94.52,94.54,205
20171201|2017-11-01 07:00,1,94.535,94.685,94.51,94.66,1463
20171201|2017-11-01 07:30,1,94.675,94.705,94.63,94.68,1197
20171201|2017-11-01 08:00,1,94.68,94.75,94.665,94.71,878
20171201|2017-11-01 08:30,1,94.71,94.755,94.69,94.705,847
20171201|2017-11-01 09:00,1,94.7,94.71,94.5,94.57,1669
20171201|2017-11-01 09:30,1,94.575,94.61,94.52,94.57,630
20171201|2017-11-01 10:00,1,94.585,94.61,94.54,94.6,322
20171201|2017-11-01 10:30,1,94.605,94.71,94.595,94.685,514
20171201|2017-11-01 11:00,1,94.68,94.71,94.665,94.68,348
20171201|2017-11-01 11:30,1,94.68,94.68,94.62,94.63,341
20171201|2017-11-01 12:00,1,94.635,94.65,94.57,94.575,325
20171201|2017-11-01 12:30,1,94.58,94.63,94.565,94.615,950
20171201|2017-11-01 13:00,1,94.635,94.75,94.49,94.72,984
20171201|2017-11-01 13:30,1,94.72,94.735,94.64,94.705,442
20171201|2017-11-01 14:00,1,94.71,94.72,94.605,94.66,464
20171201|2017-11-01 14:30,1,94.655,94.695,94.655,94.69,280
20171201|2017-11-01 15:00,1,94.69,94.705,94.665,94.665,121
20171201|2017-11-01 15:30,1,94.67,94.725,94.59,94.705,293
20171201|2017-11-01 19:00,2,94.665,94.665,94.57,94.605,271
20171201|2017-11-01 19:30,2,94.6,94.6,94.535,94.575,236
20171201|2017-11-01 20:00,2,94.575,94.585,94.445,94.445,496
20171201|2017-11-01 20:30,2,94.455,94.47,94.305,94.375,1268
20171201|2017-11-01 21:00,2,94.38,94.41,94.355,94.39,228
20171201|2017-11-01 21:30,2,94.385,94.435,94.385,94.435,108
20171201|2017-11-01 22:00,2,94.43,94.465,94.405,94.45,85
20171201|2017-11-01 22:30,2,94.44,94.44,94.42,94.425,43
20171201|2017-11-01 23:00,2,94.42,94.455,94.405,94.445,73
20171201|2017-11-01 23:30,2,94.44,94.44,94.39,94.41,100
20171201|2017-11-02 00:00,2,94.415,94.45,94.405,94.45,81
20171201|2017-11-02 00:30,2,94.45,94.465,94.405,94.415,135
20171201|2017-11-02 01:00,2,94.42,94.465,94.415,94.435,122
20171201|2017-11-02 01:30,2,94.435,94.455,94.4,94.41,189
20171201|2017-11-02 02:00,2,94.405,94.425,94.375,94.425,371
20171201|2017-11-02 02:30,2,94.415,94.54,94.415,94.52,281
20171201|2017-11-02 03:00,2,94.515,94.58,94.51,94.55,405
20171201|2017-11-02 03:30,2,94.55,94.635,94.55,94.59,283
20171201|2017-11-02 04:00,2,94.585,94.595,94.55,94.555,327
20171201|2017-11-02 04:30,2,94.55,94.59,94.53,94.55,320
20171201|2017-11-02 05:00,2,94.555,94.56,94.515,94.53,133
20171201|2017-11-02 05:30,2,94.535,94.565,94.525,94.545,142
20171201|2017-11-02 06:00,2,94.53,94.55,94.49,94.53,136
20171201|2017-11-02 06:30,2,94.54,94.56,94.515,94.535,181
20171201|2017-11-02 07:00,2,94.53,94.64,94.485,94.555,878
20171201|2017-11-02 07:30,2,94.57,94.67,94.565,94.61,525
20171201|2017-11-02 08:00,2,94.615,94.695,94.6,94.685,590
20171201|2017-11-02 08:30,2,94.68,94.69,94.61,94.635,766
20171201|2017-11-02 09:00,2,94.635,94.635,94.335,94.425,2317
20171201|2017-11-02 09:30,2,94.43,94.575,94.41,94.525,829
20171201|2017-11-02 10:00,2,94.525,94.585,94.475,94.485,1072
20171201|2017-11-02 10:30,2,94.505,94.555,94.47,94.505,538
20171201|2017-11-02 11:00,2,94.515,94.64,94.5,94.63,670
20171201|2017-11-02 11:30,2,94.63,94.65,94.605,94.61,339
20171201|2017-11-02 12:00,2,94.61,94.635,94.595,94.62,229
20171201|2017-11-02 12:30,2,94.625,94.645,94.625,94.63,443
20171201|2017-11-02 13:00,2,94.635,94.655,94.62,94.62,204
20171201|2017-11-02 13:30,2,94.615,94.62,94.57,94.595,327
20171201|2017-11-02 14:00,2,94.6,94.68,94.57,94.63,287
20171201|2017-11-02 14:30,2,94.635,94.635,94.575,94.6,357
20171201|2017-11-02 15:00,2,94.595,94.615,94.59,94.6,92
20171201|2017-11-02 15:30,2,94.605,94.625,94.6,94.625,91
20171201|2017-11-02 19:00,3,94.61,94.62,94.57,94.58,276
20171201|2017-11-02 19:30,3,94.58,94.625,94.58,94.605,73
20171201|2017-11-02 20:00,3,94.61,94.615,94.56,94.56,153
20171201|2017-11-02 20:30,3,94.56,94.59,94.555,94.59,93
20171201|2017-11-02 21:00,3,94.59,94.615,94.575,94.605,93
20171201|2017-11-02 21:30,3,94.6,94.62,94.595,94.6,38
20171201|2017-11-02 22:00,3,94.595,94.61,94.585,94.6,21
20171201|2017-11-02 22:30,3,94.6,94.62,94.6,94.61,20
20171201|2017-11-02 23:00,3,94.61,94.61,94.6,94.605,26
20171201|2017-11-02 23:30,3,94.6,94.6,94.575,94.585,86
20171201|2017-11-03 00:00,3,94.58,94.59,94.575,94.585,41
20171201|2017-11-03 00:30,3,94.585,94.595,94.565,94.57,47
20171201|2017-11-03 01:00,3,94.565,94.565,94.54,94.555,119
20171201|2017-11-03 01:30,3,94.565,94.595,94.565,94.595,121
20171201|2017-11-03 02:00,3,94.6,94.66,94.6,94.645,364
20171201|2017-11-03 02:30,3,94.645,94.715,94.63,94.7,219
20171201|2017-11-03 03:00,3,94.71,94.73,94.68,94.715,252
20171201|2017-11-03 03:30,3,94.71,94.715,94.685,94.685,122
20171201|2017-11-03 04:00,3,94.695,94.745,94.695,94.735,132
20171201|2017-11-03 04:30,3,94.73,94.73,94.68,94.695,484
20171201|2017-11-03 05:00,3,94.695,94.7,94.66,94.665,418
20171201|2017-11-03 05:30,3,94.67,94.72,94.645,94.71,617
20171201|2017-11-03 06:00,3,94.7,94.72,94.685,94.72,184
20171201|2017-11-03 06:30,3,94.72,94.735,94.67,94.67,212
20171201|2017-11-03 07:00,3,94.665,94.67,94.605,94.615,395
20171201|2017-11-03 07:30,3,94.6,94.6,94.115,94.555,6428
20171201|2017-11-03 08:00,3,94.555,94.59,94.49,94.55,900
20171201|2017-11-03 08:30,3,94.56,94.63,94.52,94.63,810
20171201|2017-11-03 09:00,3,94.6,94.765,94.595,94.735,2031
20171201|2017-11-03 09:30,3,94.745,94.895,94.725,94.875,2758
20171201|2017-11-03 10:00,3,94.875,94.92,94.825,94.84,1609
20171201|2017-11-03 10:30,3,94.84,94.87,94.805,94.825,668
20171201|2017-11-03 11:00,3,94.825,94.865,94.81,94.855,296
20171201|2017-11-03 11:30,3,94.855,94.91,94.855,94.89,561
20171201|2017-11-03 12:00,3,94.89,94.895,94.845,94.87,398
20171201|2017-11-03 12:30,3,94.875,94.92,94.865,94.9,294
20171201|2017-11-03 13:00,3,94.905,94.92,94.87,94.89,597
20171201|2017-11-03 13:30,3,94.885,94.905,94.855,94.86,604
20171201|2017-11-03 14:00,3,94.86,94.86,94.81,94.815,1301
20171201|2017-11-03 14:30,3,94.815,94.85,94.815,94.85,288
20171201|2017-11-03 15:00,3,94.85,94.855,94.795,94.815,177
20171201|2017-11-03 15:30,3,94.81,94.855,94.805,94.855,114
20171201|2017-11-05 17:00,6,94.825,94.835,94.795,94.805,95
20171201|2017-11-05 17:30,6,94.805,94.855,94.805,94.825,37
20171201|2017-11-05 18:00,6,94.81,94.865,94.81,94.83,66
20171201|2017-11-05 18:30,6,94.83,94.935,94.825,94.9,84
20171201|2017-11-05 19:00,6,94.9,95,94.885,94.91,378
20171201|2017-11-05 19:30,6,94.915,94.93,94.88,94.89,173
20171201|2017-11-05 20:00,6,94.9,94.92,94.82,94.845,171
20171201|2017-11-05 20:30,6,94.845,94.85,94.78,94.815,274
20171201|2017-11-05 21:00,6,94.815,94.86,94.815,94.84,82
20171201|2017-11-05 21:30,6,94.85,94.85,94.82,94.835,43
20171201|2017-11-05 22:00,6,94.835,94.87,94.815,94.86,110
20171201|2017-11-05 22:30,6,94.845,94.86,94.83,94.86,30
20171201|2017-11-05 23:00,6,94.865,94.89,94.855,94.855,39
20171201|2017-11-05 23:30,6,94.85,94.86,94.84,94.85,21
20171201|2017-11-06 00:00,6,94.845,94.87,94.825,94.85,80
20171201|2017-11-06 00:30,6,94.85,94.905,94.83,94.89,129
20171201|2017-11-06 01:00,6,94.885,94.945,94.875,94.915,200
20171201|2017-11-06 01:30,6,94.91,94.92,94.815,94.855,790
20171201|2017-11-06 02:00,6,94.85,94.88,94.82,94.87,150
20171201|2017-11-06 02:30,6,94.865,94.875,94.805,94.815,147
20171201|2017-11-06 03:00,6,94.81,94.93,94.77,94.915,1053
20171201|2017-11-06 03:30,6,94.9,94.91,94.825,94.855,701
20171201|2017-11-06 04:00,6,94.85,94.86,94.81,94.82,152
20171201|2017-11-06 04:30,6,94.815,94.825,94.755,94.775,144
20171201|2017-11-06 05:00,6,94.79,94.87,94.79,94.86,233
20171201|2017-11-06 05:30,6,94.865,94.895,94.845,94.87,166
20171201|2017-11-06 06:00,6,94.875,94.935,94.84,94.925,243
20171201|2017-11-06 06:30,6,94.925,94.945,94.895,94.9,773
20171201|2017-11-06 07:00,6,94.9,94.9,94.845,94.865,413
20171201|2017-11-06 07:30,6,94.865,94.93,94.86,94.93,553
20171201|2017-11-06 08:00,6,94.93,94.955,94.915,94.935,280
20171201|2017-11-06 08:30,6,94.94,94.945,94.885,94.925,780
20171201|2017-11-06 09:00,6,94.925,94.955,94.9,94.935,804
20171201|2017-11-06 09:30,6,94.935,94.94,94.875,94.895,563
20171201|2017-11-06 10:00,6,94.905,94.915,94.865,94.865,393
20171201|2017-11-06 10:30,6,94.865,94.865,94.745,94.76,1544
20171201|2017-11-06 11:00,6,94.765,94.765,94.665,94.7,2767
20171201|2017-11-06 11:30,6,94.705,94.705,94.645,94.66,661
20171201|2017-11-06 12:00,6,94.665,94.665,94.625,94.665,201
20171201|2017-11-06 12:30,6,94.66,94.68,94.64,94.645,444
20171201|2017-11-06 13:00,6,94.645,94.65,94.615,94.635,418
20171201|2017-11-06 13:30,6,94.64,94.665,94.635,94.66,361
20171201|2017-11-06 14:00,6,94.66,94.67,94.65,94.65,326
20171201|2017-11-06 14:30,6,94.65,94.66,94.635,94.64,310
20171201|2017-11-06 15:00,6,94.63,94.635,94.605,94.61,99
20171201|2017-11-06 15:30,6,94.61,94.625,94.61,94.625,143
20171201|2017-11-06 19:00,7,94.63,94.675,94.6,94.675,227
20171201|2017-11-06 19:30,7,94.67,94.7,94.665,94.695,126
20171201|2017-11-06 20:00,7,94.69,94.705,94.675,94.675,144
20171201|2017-11-06 20:30,7,94.7,94.7,94.63,94.63,129
20171201|2017-11-06 21:00,7,94.63,94.67,94.625,94.645,93
20171201|2017-11-06 21:30,7,94.64,94.65,94.625,94.64,91
20171201|2017-11-06 22:00,7,94.645,94.675,94.645,94.675,47
20171201|2017-11-06 22:30,7,94.675,94.7,94.66,94.695,46
20171201|2017-11-06 23:00,7,94.68,94.685,94.66,94.675,71
20171201|2017-11-06 23:30,7,94.685,94.705,94.67,94.705,82
20171201|2017-11-07 00:00,7,94.7,94.71,94.68,94.685,93
20171201|2017-11-07 00:30,7,94.69,94.775,94.68,94.755,198
20171201|2017-11-07 01:00,7,94.76,94.82,94.76,94.82,1842
20171201|2017-11-07 01:30,7,94.82,94.875,94.815,94.84,1169
20171201|2017-11-07 02:00,7,94.84,94.89,94.81,94.87,419
20171201|2017-11-07 02:30,7,94.87,94.99,94.865,94.965,557
20171201|2017-11-07 03:00,7,94.98,94.995,94.94,94.97,446
20171201|2017-11-07 03:30,7,94.97,94.99,94.945,94.99,296
20171201|2017-11-07 04:00,7,94.995,95.07,94.97,94.98,1147
20171201|2017-11-07 04:30,7,94.985,95.005,94.965,94.97,164
20171201|2017-11-07 05:00,7,94.975,95.025,94.97,94.995,304
20171201|2017-11-07 05:30,7,95,95.05,94.925,94.97,923
20171201|2017-11-07 06:00,7,94.975,95.035,94.975,95.02,399
20171201|2017-11-07 06:30,7,95.015,95.025,94.99,95,340
20171201|2017-11-07 07:00,7,95,95.04,94.975,95.02,524
20171201|2017-11-07 07:30,7,95.02,95.025,94.985,95.01,253
20171201|2017-11-07 08:00,7,95.015,95.03,94.93,94.935,583
20171201|2017-11-07 08:30,7,94.935,94.96,94.92,94.955,784
20171201|2017-11-07 09:00,7,94.955,95.07,94.95,94.98,1446
20171201|2017-11-07 09:30,7,94.98,94.985,94.875,94.94,1229
20171201|2017-11-07 10:00,7,94.94,95.015,94.935,95,725
20171201|2017-11-07 10:30,7,95,95.005,94.88,94.895,1155
20171201|2017-11-07 11:00,7,94.895,94.895,94.8,94.84,4320
20171201|2017-11-07 11:30,7,94.84,94.855,94.825,94.845,509
20171201|2017-11-07 12:00,7,94.835,94.89,94.825,94.885,523
20171201|2017-11-07 12:30,7,94.885,94.885,94.855,94.88,237
20171201|2017-11-07 13:00,7,94.88,94.89,94.83,94.83,361
20171201|2017-11-07 13:30,7,94.83,94.84,94.795,94.8,399
20171201|2017-11-07 14:00,7,94.805,94.825,94.76,94.77,610
20171201|2017-11-07 14:30,7,94.77,94.81,94.765,94.79,547
20171201|2017-11-07 15:00,7,94.79,94.805,94.785,94.805,58
20171201|2017-11-07 15:30,7,94.805,94.84,94.805,94.84,69
20171201|2017-11-07 19:00,8,94.765,94.775,94.725,94.725,261
20171201|2017-11-07 19:30,8,94.73,94.775,94.73,94.74,55
20171201|2017-11-07 20:00,8,94.74,94.745,94.72,94.72,130
20171201|2017-11-07 20:30,8,94.72,94.75,94.71,94.74,76
20171201|2017-11-07 21:00,8,94.74,94.75,94.73,94.735,169
20171201|2017-11-07 21:30,8,94.74,94.755,94.74,94.75,74
20171201|2017-11-07 22:00,8,94.745,94.755,94.73,94.735,42
20171201|2017-11-07 22:30,8,94.73,94.73,94.72,94.73,36
20171201|2017-11-07 23:00,8,94.73,94.74,94.72,94.74,41
20171201|2017-11-07 23:30,8,94.74,94.75,94.735,94.745,55
20171201|2017-11-08 00:00,8,94.75,94.835,94.75,94.835,171
20171201|2017-11-08 00:30,8,94.835,94.835,94.76,94.78,80
20171201|2017-11-08 01:00,8,94.79,94.795,94.725,94.725,254
20171201|2017-11-08 01:30,8,94.73,94.78,94.695,94.77,163
20171201|2017-11-08 02:00,8,94.77,94.79,94.69,94.715,459
20171201|2017-11-08 02:30,8,94.71,94.76,94.68,94.745,229
20171201|2017-11-08 03:00,8,94.735,94.765,94.715,94.72,169
20171201|2017-11-08 03:30,8,94.715,94.765,94.715,94.76,86
20171201|2017-11-08 04:00,8,94.755,94.755,94.715,94.735,438
20171201|2017-11-08 04:30,8,94.735,94.755,94.69,94.695,274
20171201|2017-11-08 05:00,8,94.705,94.725,94.685,94.72,165
20171201|2017-11-08 05:30,8,94.73,94.74,94.7,94.735,158
20171201|2017-11-08 06:00,8,94.74,94.83,94.735,94.8,487
20171201|2017-11-08 06:30,8,94.8,94.8,94.74,94.79,507
20171201|2017-11-08 07:00,8,94.795,94.8,94.745,94.77,276
20171201|2017-11-08 07:30,8,94.77,94.775,94.745,94.775,188
20171201|2017-11-08 08:00,8,94.78,94.805,94.73,94.745,391
20171201|2017-11-08 08:30,8,94.755,94.77,94.7,94.73,901
20171201|2017-11-08 09:00,8,94.73,94.785,94.71,94.78,559
20171201|2017-11-08 09:30,8,94.775,94.82,94.735,94.815,375
20171201|2017-11-08 10:00,8,94.81,94.865,94.785,94.8,725
20171201|2017-11-08 10:30,8,94.79,94.795,94.74,94.77,270
20171201|2017-11-08 11:00,8,94.765,94.805,94.74,94.795,644
20171201|2017-11-08 11:30,8,94.79,94.795,94.765,94.77,145
20171201|2017-11-08 12:00,8,94.775,94.8,94.75,94.79,251
20171201|2017-11-08 12:30,8,94.79,94.79,94.765,94.775,148
20171201|2017-11-08 13:00,8,94.77,94.81,94.77,94.785,59
20171201|2017-11-08 13:30,8,94.79,94.79,94.755,94.76,227
20171201|2017-11-08 14:00,8,94.76,94.77,94.735,94.745,809
20171201|2017-11-08 14:30,8,94.745,94.76,94.735,94.74,655
20171201|2017-11-08 15:00,8,94.74,94.765,94.73,94.76,68
20171201|2017-11-08 15:30,8,94.755,94.77,94.75,94.75,114
20171201|2017-11-08 19:00,9,94.85,94.86,94.82,94.85,200
20171201|2017-11-08 19:30,9,94.85,94.865,94.785,94.81,103
20171201|2017-11-08 20:00,9,94.81,94.815,94.775,94.79,81
20171201|2017-11-08 20:30,9,94.795,94.795,94.76,94.79,51
20171201|2017-11-08 21:00,9,94.8,94.8,94.77,94.78,101
20171201|2017-11-08 21:30,9,94.79,94.815,94.78,94.81,33
20171201|2017-11-08 22:00,9,94.795,94.81,94.795,94.795,28
20171201|2017-11-08 22:30,9,94.805,94.805,94.745,94.755,86
20171201|2017-11-08 23:00,9,94.76,94.76,94.685,94.69,806
20171201|2017-11-08 23:30,9,94.695,94.7,94.655,94.675,366
20171201|2017-11-09 00:00,9,94.685,94.695,94.655,94.665,120
20171201|2017-11-09 00:30,9,94.67,94.685,94.62,94.645,230
20171201|2017-11-09 01:00,9,94.65,94.65,94.605,94.645,343
20171201|2017-11-09 01:30,9,94.645,94.66,94.585,94.65,283
20171201|2017-11-09 02:00,9,94.655,94.74,94.65,94.725,339
20171201|2017-11-09 02:30,9,94.73,94.75,94.715,94.74,268
20171201|2017-11-09 03:00,9,94.745,94.75,94.71,94.725,174
20171201|2017-11-09 03:30,9,94.71,94.74,94.675,94.72,161
20171201|2017-11-09 04:00,9,94.725,94.735,94.695,94.7,210
20171201|2017-11-09 04:30,9,94.705,94.705,94.66,94.66,246
20171201|2017-11-09 05:00,9,94.66,94.67,94.505,94.505,1490
20171201|2017-11-09 05:30,9,94.505,94.51,94.425,94.45,1469
20171201|2017-11-09 06:00,9,94.455,94.49,94.445,94.47,856
20171201|2017-11-09 06:30,9,94.475,94.535,94.465,94.5,325
20171201|2017-11-09 07:00,9,94.505,94.555,94.5,94.55,613
20171201|2017-11-09 07:30,9,94.545,94.715,94.535,94.715,1331
20171201|2017-11-09 08:00,9,94.71,94.735,94.69,94.695,620
20171201|2017-11-09 08:30,9,94.695,94.705,94.545,94.55,1257
20171201|2017-11-09 09:00,9,94.545,94.575,94.515,94.56,798
20171201|2017-11-09 09:30,9,94.565,94.605,94.535,94.59,609
20171201|2017-11-09 10:00,9,94.59,94.59,94.47,94.5,542
20171201|2017-11-09 10:30,9,94.495,94.52,94.385,94.42,1759
20171201|2017-11-09 11:00,9,94.42,94.46,94.395,94.41,1178
20171201|2017-11-09 11:30,9,94.405,94.415,94.305,94.395,1349
20171201|2017-11-09 12:00,9,94.4,94.405,94.33,94.36,1243
20171201|2017-11-09 12:30,9,94.355,94.405,94.34,94.35,433
20171201|2017-11-09 13:00,9,94.355,94.395,94.345,94.365,234
20171201|2017-11-09 13:30,9,94.365,94.37,94.34,94.34,689
20171201|2017-11-09 14:00,9,94.345,94.375,94.335,94.365,359
20171201|2017-11-09 14:30,9,94.37,94.415,94.365,94.415,203
20171201|2017-11-09 15:00,9,94.41,94.43,94.4,94.425,181
20171201|2017-11-09 15:30,9,94.42,94.43,94.41,94.415,200
20171201|2017-11-09 19:00,10,94.365,94.415,94.345,94.4,331
20171201|2017-11-09 19:30,10,94.415,94.42,94.39,94.41,77
20171201|2017-11-09 20:00,10,94.4,94.415,94.38,94.415,92
20171201|2017-11-09 20:30,10,94.41,94.41,94.395,94.4,37
20171201|2017-11-09 21:00,10,94.405,94.405,94.39,94.4,78
20171201|2017-11-09 21:30,10,94.4,94.41,94.39,94.39,17
20171201|2017-11-09 22:00,10,94.395,94.415,94.38,94.4,48
20171201|2017-11-09 22:30,10,94.42,94.435,94.415,94.425,55
20171201|2017-11-09 23:00,10,94.43,94.445,94.43,94.445,58
20171201|2017-11-09 23:30,10,94.445,94.445,94.41,94.41,66
20171201|2017-11-10 00:00,10,94.41,94.415,94.36,94.4,114
20171201|2017-11-10 00:30,10,94.395,94.405,94.36,94.37,46
20171201|2017-11-10 01:00,10,94.38,94.495,94.38,94.475,260
20171201|2017-11-10 01:30,10,94.47,94.515,94.45,94.5,273
20171201|2017-11-10 02:00,10,94.505,94.555,94.445,94.455,535
20171201|2017-11-10 02:30,10,94.455,94.48,94.435,94.475,128
20171201|2017-11-10 03:00,10,94.48,94.515,94.41,94.415,276
20171201|2017-11-10 03:30,10,94.41,94.41,94.3,94.315,680
20171201|2017-11-10 04:00,10,94.32,94.36,94.32,94.335,205
20171201|2017-11-10 04:30,10,94.34,94.375,94.325,94.365,202
20171201|2017-11-10 05:00,10,94.365,94.405,94.36,94.405,188
20171201|2017-11-10 05:30,10,94.41,94.435,94.4,94.435,147
20171201|2017-11-10 06:00,10,94.43,94.43,94.345,94.395,184
20171201|2017-11-10 06:30,10,94.39,94.39,94.35,94.35,201
20171201|2017-11-10 07:00,10,94.34,94.375,94.31,94.37,343
20171201|2017-11-10 07:30,10,94.365,94.395,94.335,94.345,332
20171201|2017-11-10 08:00,10,94.345,94.355,94.3,94.31,433
20171201|2017-11-10 08:30,10,94.31,94.32,94.22,94.245,1899
20171201|2017-11-10 09:00,10,94.25,94.25,94.165,94.17,1564
20171201|2017-11-10 09:30,10,94.17,94.255,94.155,94.255,1257
20171201|2017-11-10 10:00,10,94.25,94.355,94.235,94.3,1296
20171201|2017-11-10 10:30,10,94.295,94.35,94.285,94.315,329
20171201|2017-11-10 11:00,10,94.325,94.325,94.295,94.32,382
20171201|2017-11-10 11:30,10,94.32,94.35,94.31,94.31,262
20171201|2017-11-10 12:00,10,94.31,94.32,94.285,94.3,159
20171201|2017-11-10 12:30,10,94.3,94.305,94.28,94.3,372
20171201|2017-11-10 13:00,10,94.305,94.315,94.28,94.28,147
20171201|2017-11-10 13:30,10,94.285,94.29,94.255,94.275,571
20171201|2017-11-10 14:00,10,94.275,94.28,94.255,94.26,114
20171201|2017-11-10 14:30,10,94.265,94.3,94.265,94.29,573
20171201|2017-11-10 15:00,10,94.28,94.295,94.275,94.295,67
20171201|2017-11-10 15:30,10,94.285,94.295,94.275,94.28,104
20171201|2017-11-12 17:00,13,94.355,94.375,94.335,94.37,90
20171201|2017-11-12 17:30,13,94.37,94.415,94.36,94.415,150
20171201|2017-11-12 18:00,13,94.405,94.48,94.395,94.45,126
20171201|2017-11-12 18:30,13,94.455,94.48,94.43,94.46,404
20171201|2017-11-12 19:00,13,94.455,94.485,94.44,94.455,236
20171201|2017-11-12 19:30,13,94.455,94.48,94.45,94.46,93
20171201|2017-11-12 20:00,13,94.455,94.46,94.44,94.44,69
20171201|2017-11-12 20:30,13,94.445,94.465,94.43,94.465,78
20171201|2017-11-12 21:00,13,94.465,94.465,94.43,94.435,30
20171201|2017-11-12 21:30,13,94.435,94.44,94.415,94.425,69
20171201|2017-11-12 22:00,13,94.43,94.44,94.425,94.435,55
20171201|2017-11-12 22:30,13,94.435,94.445,94.435,94.445,68
20171201|2017-11-12 23:00,13,94.445,94.455,94.425,94.425,21
20171201|2017-11-12 23:30,13,94.425,94.425,94.37,94.37,88
20171201|2017-11-13 00:00,13,94.38,94.41,94.37,94.41,54
20171201|2017-11-13 00:30,13,94.405,94.445,94.405,94.43,81
20171201|2017-11-13 01:00,13,94.43,94.465,94.42,94.435,209
20171201|2017-11-13 01:30,13,94.44,94.51,94.425,94.505,274
20171201|2017-11-13 02:00,13,94.51,94.535,94.48,94.53,594
20171201|2017-11-13 02:30,13,94.53,94.53,94.47,94.495,415
20171201|2017-11-13 03:00,13,94.5,94.52,94.47,94.485,517
20171201|2017-11-13 03:30,13,94.48,94.525,94.48,94.525,199
20171201|2017-11-13 04:00,13,94.53,94.545,94.515,94.52,259
20171201|2017-11-13 04:30,13,94.52,94.52,94.46,94.465,680
20171201|2017-11-13 05:00,13,94.47,94.48,94.435,94.445,205
20171201|2017-11-13 05:30,13,94.445,94.455,94.435,94.44,77
20171201|2017-11-13 06:00,13,94.445,94.45,94.395,94.4,270
20171201|2017-11-13 06:30,13,94.4,94.42,94.38,94.415,248
20171201|2017-11-13 07:00,13,94.42,94.425,94.32,94.325,738
20171201|2017-11-13 07:30,13,94.325,94.39,94.31,94.365,307
20171201|2017-11-13 08:00,13,94.36,94.41,94.335,94.385,306
20171201|2017-11-13 08:30,13,94.38,94.44,94.38,94.44,713
20171201|2017-11-13 09:00,13,94.435,94.44,94.365,94.38,496
20171201|2017-11-13 09:30,13,94.39,94.415,94.355,94.395,325
20171201|2017-11-13 10:00,13,94.4,94.47,94.39,94.44,346
20171201|2017-11-13 10:30,13,94.44,94.48,94.43,94.48,274
20171201|2017-11-13 11:00,13,94.485,94.49,94.445,94.45,172
20171201|2017-11-13 11:30,13,94.455,94.46,94.43,94.43,130
20171201|2017-11-13 12:00,13,94.43,94.435,94.385,94.425,219
20171201|2017-11-13 12:30,13,94.425,94.425,94.405,94.415,105
20171201|2017-11-13 13:00,13,94.415,94.415,94.39,94.405,114
20171201|2017-11-13 13:30,13,94.41,94.415,94.385,94.395,300
20171201|2017-11-13 14:00,13,94.395,94.415,94.385,94.385,307
20171201|2017-11-13 14:30,13,94.385,94.4,94.37,94.38,82
20171201|2017-11-13 15:00,13,94.385,94.395,94.38,94.39,14
20171201|2017-11-13 15:30,13,94.39,94.41,94.385,94.395,76
20171201|2017-11-13 19:00,14,94.405,94.41,94.375,94.39,148
20171201|2017-11-13 19:30,14,94.4,94.4,94.375,94.39,39
20171201|2017-11-13 20:00,14,94.39,94.425,94.385,94.395,139
20171201|2017-11-13 20:30,14,94.4,94.4,94.39,94.4,46
20171201|2017-11-13 21:00,14,94.395,94.405,94.385,94.395,40
20171201|2017-11-13 21:30,14,94.405,94.415,94.39,94.39,10
20171201|2017-11-13 22:00,14,94.4,94.405,94.38,94.385,19
20171201|2017-11-13 22:30,14,94.38,94.39,94.38,94.39,16
20171201|2017-11-13 23:00,14,94.39,94.4,94.375,94.38,15
20171201|2017-11-13 23:30,14,94.38,94.385,94.37,94.375,26
20171201|2017-11-14 00:00,14,94.38,94.41,94.375,94.4,39
20171201|2017-11-14 00:30,14,94.395,94.44,94.395,94.44,81
20171201|2017-11-14 01:00,14,94.44,94.44,94.315,94.335,562
20171201|2017-11-14 01:30,14,94.335,94.345,94.285,94.33,458
20171201|2017-11-14 02:00,14,94.335,94.375,94.295,94.33,443
20171201|2017-11-14 02:30,14,94.325,94.34,94.255,94.255,930
20171201|2017-11-14 03:00,14,94.255,94.295,94.25,94.26,297
20171201|2017-11-14 03:30,14,94.265,94.3,94.21,94.215,511
20171201|2017-11-14 04:00,14,94.22,94.245,94.175,94.21,547
20171201|2017-11-14 04:30,14,94.21,94.24,94.19,94.225,279
20171201|2017-11-14 05:00,14,94.225,94.225,94.155,94.165,458
20171201|2017-11-14 05:30,14,94.165,94.165,94.135,94.155,699
20171201|2017-11-14 06:00,14,94.155,94.165,94.11,94.12,1411
20171201|2017-11-14 06:30,14,94.12,94.12,94.015,94.025,2077
20171201|2017-11-14 07:00,14,94.02,94.025,93.98,94.01,1679
20171201|2017-11-14 07:30,14,94.005,94.08,93.905,94.015,3432
20171201|2017-11-14 08:00,14,94.01,94.015,93.955,93.965,472
20171201|2017-11-14 08:30,14,93.965,94.05,93.965,94.015,1018
20171201|2017-11-14 09:00,14,94.01,94.045,93.975,93.98,881
20171201|2017-11-14 09:30,14,93.975,94.025,93.96,94,661
20171201|2017-11-14 10:00,14,94,94.01,93.885,93.895,1146
20171201|2017-11-14 10:30,14,93.895,93.93,93.865,93.93,973
20171201|2017-11-14 11:00,14,93.93,93.93,93.875,93.905,492
20171201|2017-11-14 11:30,14,93.905,93.915,93.765,93.775,1143
20171201|2017-11-14 12:00,14,93.78,93.78,93.64,93.69,2345
20171201|2017-11-14 12:30,14,93.69,93.7,93.66,93.675,845
20171201|2017-11-14 13:00,14,93.68,93.73,93.675,93.72,564
20171201|2017-11-14 13:30,14,93.715,93.74,93.705,93.715,1147
20171201|2017-11-14 14:00,14,93.715,93.76,93.715,93.75,514
20171201|2017-11-14 14:30,14,93.745,93.75,93.725,93.745,506
20171201|2017-11-14 15:00,14,93.745,93.745,93.725,93.745,139
20171201|2017-11-14 15:30,14,93.75,93.75,93.7,93.7,129
20171201|2017-11-14 19:00,15,93.77,93.795,93.73,93.745,256
20171201|2017-11-14 19:30,15,93.74,93.765,93.72,93.76,81
20171201|2017-11-14 20:00,15,93.755,93.77,93.725,93.75,210
20171201|2017-11-14 20:30,15,93.755,93.755,93.72,93.735,61
20171201|2017-11-14 21:00,15,93.735,93.75,93.73,93.75,12
20171201|2017-11-14 21:30,15,93.74,93.74,93.685,93.72,181
20171201|2017-11-14 22:00,15,93.705,93.73,93.705,93.72,55
20171201|2017-11-14 22:30,15,93.72,93.735,93.71,93.735,64
20171201|2017-11-14 23:00,15,93.735,93.75,93.73,93.745,28
20171201|2017-11-14 23:30,15,93.74,93.77,93.74,93.77,67
20171201|2017-11-15 00:00,15,93.765,93.78,93.71,93.71,70
20171201|2017-11-15 00:30,15,93.715,93.725,93.695,93.72,215
20171201|2017-11-15 01:00,15,93.7,93.7,93.545,93.61,1077
20171201|2017-11-15 01:30,15,93.595,93.625,93.58,93.595,482
20171201|2017-11-15 02:00,15,93.595,93.61,93.46,93.5,710
20171201|2017-11-15 02:30,15,93.5,93.51,93.4,93.435,1460
20171201|2017-11-15 03:00,15,93.43,93.47,93.38,93.385,1709
20171201|2017-11-15 03:30,15,93.385,93.485,93.35,93.475,1199
20171201|2017-11-15 04:00,15,93.485,93.51,93.455,93.475,555
20171201|2017-11-15 04:30,15,93.475,93.475,93.42,93.42,302
20171201|2017-11-15 05:00,15,93.42,93.465,93.4,93.465,466
20171201|2017-11-15 05:30,15,93.46,93.515,93.43,93.43,442
20171201|2017-11-15 06:00,15,93.43,93.475,93.43,93.465,564
20171201|2017-11-15 06:30,15,93.465,93.515,93.44,93.495,175
20171201|2017-11-15 07:00,15,93.495,93.505,93.44,93.445,1446
20171201|2017-11-15 07:30,15,93.46,93.595,93.305,93.415,3451
20171201|2017-11-15 08:00,15,93.42,93.605,93.415,93.6,914
20171201|2017-11-15 08:30,15,93.6,93.625,93.515,93.575,1805
20171201|2017-11-15 09:00,15,93.575,93.675,93.57,93.645,1011
20171201|2017-11-15 09:30,15,93.645,93.74,93.63,93.735,2267
20171201|2017-11-15 10:00,15,93.735,93.78,93.72,93.75,1040
20171201|2017-11-15 10:30,15,93.75,93.8,93.75,93.785,415
20171201|2017-11-15 11:00,15,93.775,93.785,93.735,93.785,336
20171201|2017-11-15 11:30,15,93.78,93.78,93.715,93.725,288
20171201|2017-11-15 12:00,15,93.73,93.735,93.695,93.71,266
20171201|2017-11-15 12:30,15,93.72,93.72,93.68,93.685,249
20171201|2017-11-15 13:00,15,93.69,93.725,93.67,93.715,271
20171201|2017-11-15 13:30,15,93.705,93.74,93.7,93.73,454
20171201|2017-11-15 14:00,15,93.72,93.745,93.69,93.71,166
20171201|2017-11-15 14:30,15,93.715,93.73,93.68,93.715,281
20171201|2017-11-15 15:00,15,93.72,93.74,93.705,93.74,49
20171201|2017-11-15 15:30,15,93.725,93.735,93.71,93.71,66
20171201|2017-11-15 19:00,16,93.785,93.805,93.75,93.77,192
20171201|2017-11-15 19:30,16,93.76,93.77,93.74,93.75,59
20171201|2017-11-15 20:00,16,93.755,93.815,93.75,93.815,132
20171201|2017-11-15 20:30,16,93.81,93.81,93.78,93.805,51
20171201|2017-11-15 21:00,16,93.805,93.81,93.8,93.8,26
20171201|2017-11-15 21:30,16,93.8,93.83,93.795,93.83,40
20171201|2017-11-15 22:00,16,93.825,93.835,93.81,93.815,54
20171201|2017-11-15 22:30,16,93.815,93.835,93.815,93.835,66
20171201|2017-11-15 23:00,16,93.845,93.85,93.82,93.82,91
20171201|2017-11-15 23:30,16,93.82,93.83,93.815,93.82,27
20171201|2017-11-16 00:00,16,93.825,93.825,93.705,93.71,178
20171201|2017-11-16 00:30,16,93.715,93.77,93.705,93.72,254
20171201|2017-11-16 01:00,16,93.715,93.885,93.715,93.835,483
20171201|2017-11-16 01:30,16,93.84,93.895,93.82,93.895,257
20171201|2017-11-16 02:00,16,93.895,93.895,93.75,93.8,488
20171201|2017-11-16 02:30,16,93.79,93.795,93.735,93.77,238
20171201|2017-11-16 03:00,16,93.765,93.86,93.76,93.84,426
20171201|2017-11-16 03:30,16,93.84,93.84,93.8,93.825,257
20171201|2017-11-16 04:00,16,93.835,93.88,93.805,93.86,220
20171201|2017-11-16 04:30,16,93.855,93.86,93.815,93.85,114
20171201|2017-11-16 05:00,16,93.85,93.885,93.845,93.85,288
20171201|2017-11-16 05:30,16,93.845,93.915,93.845,93.875,279
20171201|2017-11-16 06:00,16,93.87,93.91,93.855,93.855,218
20171201|2017-11-16 06:30,16,93.86,93.905,93.84,93.9,203
20171201|2017-11-16 07:00,16,93.89,93.9,93.81,93.845,718
20171201|2017-11-16 07:30,16,93.83,93.83,93.76,93.785,577
20171201|2017-11-16 08:00,16,93.785,93.83,93.75,93.78,487
20171201|2017-11-16 08:30,16,93.785,93.8,93.715,93.755,980
20171201|2017-11-16 09:00,16,93.745,93.845,93.69,93.845,830
20171201|2017-11-16 09:30,16,93.835,93.87,93.745,93.765,712
20171201|2017-11-16 10:00,16,93.765,93.8,93.745,93.795,519
20171201|2017-11-16 10:30,16,93.795,93.795,93.75,93.78,129
20171201|2017-11-16 11:00,16,93.78,93.795,93.765,93.765,288
20171201|2017-11-16 11:30,16,93.76,93.775,93.73,93.775,259
20171201|2017-11-16 12:00,16,93.78,93.81,93.755,93.81,95
20171201|2017-11-16 12:30,16,93.805,93.82,93.79,93.81,344
20171201|2017-11-16 13:00,16,93.815,93.875,93.815,93.87,523
20171201|2017-11-16 13:30,16,93.88,93.89,93.835,93.86,535
20171201|2017-11-16 14:00,16,93.855,93.87,93.85,93.86,87
20171201|2017-11-16 14:30,16,93.865,93.89,93.83,93.83,280
20171201|2017-11-16 15:00,16,93.835,93.845,93.82,93.825,106
20171201|2017-11-16 15:30,16,93.82,93.84,93.815,93.835,62
20171201|2017-11-16 19:00,17,93.715,93.72,93.59,93.605,500
20171201|2017-11-16 19:30,17,93.6,93.61,93.475,93.5,531
20171201|2017-11-16 20:00,17,93.5,93.51,93.42,93.435,598
20171201|2017-11-16 20:30,17,93.44,93.48,93.43,93.435,1118
20171201|2017-11-16 21:00,17,93.43,93.535,93.43,93.53,190
20171201|2017-11-16 21:30,17,93.54,93.545,93.49,93.51,101
20171201|2017-11-16 22:00,17,93.505,93.53,93.49,93.53,75
20171201|2017-11-16 22:30,17,93.535,93.56,93.525,93.56,155
20171201|2017-11-16 23:00,17,93.555,93.555,93.52,93.52,85
20171201|2017-11-16 23:30,17,93.52,93.565,93.51,93.56,113
20171201|2017-11-17 00:00,17,93.555,93.555,93.51,93.52,1027
20171201|2017-11-17 00:30,17,93.52,93.555,93.475,93.49,314
20171201|2017-11-17 01:00,17,93.495,93.6,93.495,93.6,254
20171201|2017-11-17 01:30,17,93.6,93.63,93.545,93.63,347
20171201|2017-11-17 02:00,17,93.63,93.675,93.6,93.65,596
20171201|2017-11-17 02:30,17,93.655,93.675,93.585,93.665,538
20171201|2017-11-17 03:00,17,93.655,93.66,93.57,93.595,269
20171201|2017-11-17 03:30,17,93.6,93.625,93.55,93.6,146
20171201|2017-11-17 04:00,17,93.6,93.605,93.57,93.57,142
20171201|2017-11-17 04:30,17,93.575,93.62,93.56,93.595,233
20171201|2017-11-17 05:00,17,93.58,93.615,93.535,93.6,366
20171201|2017-11-17 05:30,17,93.585,93.665,93.585,93.65,236
20171201|2017-11-17 06:00,17,93.65,93.67,93.63,93.65,266
20171201|2017-11-17 06:30,17,93.625,93.695,93.615,93.68,372
20171201|2017-11-17 07:00,17,93.67,93.72,93.65,93.705,348
20171201|2017-11-17 07:30,17,93.71,93.845,93.71,93.76,1039
20171201|2017-11-17 08:00,17,93.76,93.76,93.645,93.66,881
20171201|2017-11-17 08:30,17,93.65,93.71,93.625,93.685,714
20171201|2017-11-17 09:00,17,93.69,93.735,93.665,93.725,269
20171201|2017-11-17 09:30,17,93.725,93.76,93.705,93.725,703
20171201|2017-11-17 10:00,17,93.725,93.735,93.605,93.61,694
20171201|2017-11-17 10:30,17,93.62,93.64,93.56,93.57,798
20171201|2017-11-17 11:00,17,93.57,93.645,93.555,93.64,254
20171201|2017-11-17 11:30,17,93.645,93.645,93.56,93.57,268
20171201|2017-11-17 12:00,17,93.555,93.56,93.52,93.535,319
20171201|2017-11-17 12:30,17,93.535,93.575,93.525,93.565,415
20171201|2017-11-17 13:00,17,93.565,93.6,93.565,93.595,226
20171201|2017-11-17 13:30,17,93.59,93.605,93.57,93.575,398
20171201|2017-11-17 14:00,17,93.575,93.575,93.51,93.51,331
20171201|2017-11-17 14:30,17,93.515,93.575,93.495,93.575,390
20171201|2017-11-17 15:00,17,93.575,93.615,93.575,93.595,101
20171201|2017-11-17 15:30,17,93.6,93.64,93.595,93.61,147
20171201|2017-11-19 17:00,20,93.73,93.87,93.72,93.86,161
20171201|2017-11-19 17:30,20,93.86,93.945,93.86,93.915,230
20171201|2017-11-19 18:00,20,93.905,93.925,93.82,93.835,138
20171201|2017-11-19 18:30,20,93.84,93.865,93.825,93.85,35
20171201|2017-11-19 19:00,20,93.85,93.87,93.815,93.85,70
20171201|2017-11-19 19:30,20,93.85,93.895,93.825,93.835,123
20171201|2017-11-19 20:00,20,93.835,93.95,93.83,93.945,246
20171201|2017-11-19 20:30,20,93.945,93.945,93.89,93.89,146
20171201|2017-11-19 21:00,20,93.895,93.9,93.875,93.89,147
20171201|2017-11-19 21:30,20,93.88,93.885,93.865,93.88,111
20171201|2017-11-19 22:00,20,93.88,93.895,93.87,93.89,106
20171201|2017-11-19 22:30,20,93.89,93.92,93.89,93.89,148
20171201|2017-11-19 23:00,20,93.92,93.92,93.895,93.91,29
20171201|2017-11-19 23:30,20,93.91,93.915,93.88,93.89,77
20171201|2017-11-20 00:00,20,93.895,93.905,93.86,93.89,70
20171201|2017-11-20 00:30,20,93.885,93.9,93.85,93.87,357
20171201|2017-11-20 01:00,20,93.875,93.885,93.785,93.79,582
20171201|2017-11-20 01:30,20,93.78,93.805,93.74,93.745,1736
20171201|2017-11-20 02:00,20,93.755,93.76,93.615,93.645,1108
20171201|2017-11-20 02:30,20,93.64,93.67,93.485,93.525,880
20171201|2017-11-20 03:00,20,93.53,93.57,93.51,93.56,313
20171201|2017-11-20 03:30,20,93.55,93.55,93.495,93.535,969
20171201|2017-11-20 04:00,20,93.54,93.61,93.53,93.6,190
20171201|2017-11-20 04:30,20,93.605,93.61,93.57,93.6,194
20171201|2017-11-20 05:00,20,93.605,93.66,93.59,93.61,179
20171201|2017-11-20 05:30,20,93.61,93.71,93.595,93.685,381
20171201|2017-11-20 06:00,20,93.685,93.705,93.65,93.65,255
20171201|2017-11-20 06:30,20,93.66,93.7,93.64,93.67,306
20171201|2017-11-20 07:00,20,93.655,93.7,93.645,93.685,794
20171201|2017-11-20 07:30,20,93.685,93.76,93.68,93.725,560
20171201|2017-11-20 08:00,20,93.73,93.75,93.705,93.75,394
20171201|2017-11-20 08:30,20,93.735,93.81,93.7,93.805,753
20171201|2017-11-20 09:00,20,93.805,93.89,93.785,93.88,971
20171201|2017-11-20 09:30,20,93.875,93.89,93.83,93.845,409
20171201|2017-11-20 10:00,20,93.84,93.86,93.815,93.83,482
20171201|2017-11-20 10:30,20,93.83,93.97,93.83,93.93,1159
20171201|2017-11-20 11:00,20,93.925,93.965,93.91,93.925,465
20171201|2017-11-20 11:30,20,93.925,93.94,93.875,93.9,389
20171201|2017-11-20 12:00,20,93.895,93.915,93.87,93.89,364
20171201|2017-11-20 12:30,20,93.9,93.975,93.895,93.975,752
20171201|2017-11-20 13:00,20,93.975,93.995,93.96,93.98,998
20171201|2017-11-20 13:30,20,93.98,94.02,93.97,93.995,1091
20171201|2017-11-20 14:00,20,94,94.02,93.975,93.985,330
20171201|2017-11-20 14:30,20,93.985,94.015,93.965,94.01,257
20171201|2017-11-20 15:00,20,94.01,94.015,93.995,94,110
20171201|2017-11-20 15:30,20,93.99,94.01,93.985,94,91
20171201|2017-11-20 19:00,21,93.945,93.98,93.92,93.975,174
20171201|2017-11-20 19:30,21,93.98,94.015,93.975,93.995,85
20171201|2017-11-20 20:00,21,94,94.02,93.985,93.985,97
20171201|2017-11-20 20:30,21,93.985,93.995,93.97,93.97,134
20171201|2017-11-20 21:00,21,93.965,93.97,93.945,93.955,106
20171201|2017-11-20 21:30,21,93.95,93.96,93.945,93.945,46
20171201|2017-11-20 22:00,21,93.945,93.955,93.945,93.955,14
20171201|2017-11-20 22:30,21,93.96,93.965,93.945,93.945,21
20171201|2017-11-20 23:00,21,93.955,93.96,93.95,93.955,16
20171201|2017-11-20 23:30,21,93.955,93.96,93.925,93.93,102
20171201|2017-11-21 00:00,21,93.925,93.925,93.88,93.915,122
20171201|2017-11-21 00:30,21,93.915,93.945,93.89,93.915,46
20171201|2017-11-21 01:00,21,93.92,93.935,93.875,93.9,167
20171201|2017-11-21 01:30,21,93.905,93.995,93.895,93.955,190
20171201|2017-11-21 02:00,21,93.96,93.98,93.86,93.925,384
20171201|2017-11-21 02:30,21,93.93,93.985,93.92,93.98,137
20171201|2017-11-21 03:00,21,93.99,94.01,93.945,93.96,253
20171201|2017-11-21 03:30,21,93.97,94.085,93.97,93.995,737
20171201|2017-11-21 04:00,21,94.005,94.02,93.945,93.955,282
20171201|2017-11-21 04:30,21,93.96,93.975,93.895,93.97,455
20171201|2017-11-21 05:00,21,93.97,94.03,93.97,94.015,201
20171201|2017-11-21 05:30,21,94.015,94.06,93.995,94.06,196
20171201|2017-11-21 06:00,21,94.065,94.07,94.005,94.015,188
20171201|2017-11-21 06:30,21,94.01,94.08,94.005,94.065,276
20171201|2017-11-21 07:00,21,94.06,94.08,94.02,94.035,454
20171201|2017-11-21 07:30,21,94.04,94.05,93.99,94.01,368
20171201|2017-11-21 08:00,21,94,94.025,93.94,93.945,432
20171201|2017-11-21 08:30,21,93.935,93.95,93.825,93.845,1436
20171201|2017-11-21 09:00,21,93.845,93.895,93.795,93.85,1007
20171201|2017-11-21 09:30,21,93.855,93.965,93.835,93.96,538
20171201|2017-11-21 10:00,21,93.95,93.965,93.855,93.86,495
20171201|2017-11-21 10:30,21,93.865,93.89,93.83,93.885,364
20171201|2017-11-21 11:00,21,93.885,93.93,93.87,93.89,306
20171201|2017-11-21 11:30,21,93.9,93.91,93.865,93.87,317
20171201|2017-11-21 12:00,21,93.86,93.88,93.81,93.85,242
20171201|2017-11-21 12:30,21,93.855,93.915,93.845,93.85,298
20171201|2017-11-21 13:00,21,93.85,93.865,93.825,93.845,170
20171201|2017-11-21 13:30,21,93.86,93.9,93.85,93.875,276
20171201|2017-11-21 14:00,21,93.88,93.915,93.855,93.895,193
20171201|2017-11-21 14:30,21,93.9,93.93,93.89,93.905,198
20171201|2017-11-21 15:00,21,93.91,93.925,93.87,93.875,76
20171201|2017-11-21 15:30,21,93.875,93.9,93.86,93.88,72
20171201|2017-11-21 19:00,22,93.855,93.87,93.835,93.87,138
20171201|2017-11-21 19:30,22,93.86,93.875,93.845,93.86,41
20171201|2017-11-21 20:00,22,93.845,93.87,93.845,93.865,35
20171201|2017-11-21 20:30,22,93.865,93.88,93.86,93.87,47
20171201|2017-11-21 21:00,22,93.87,93.88,93.845,93.855,103
20171201|2017-11-21 21:30,22,93.855,93.87,93.855,93.86,53
20171201|2017-11-21 22:00,22,93.86,93.86,93.82,93.835,32
20171201|2017-11-21 22:30,22,93.83,93.84,93.81,93.835,68
20171201|2017-11-21 23:00,22,93.835,93.845,93.83,93.84,48
20171201|2017-11-21 23:30,22,93.84,93.84,93.81,93.815,76
20171201|2017-11-22 00:00,22,93.815,93.825,93.765,93.785,130
20171201|2017-11-22 00:30,22,93.76,93.77,93.73,93.765,182
20171201|2017-11-22 01:00,22,93.77,93.795,93.71,93.75,373
20171201|2017-11-22 01:30,22,93.75,93.78,93.71,93.735,222
20171201|2017-11-22 02:00,22,93.735,93.745,93.655,93.705,434
20171201|2017-11-22 02:30,22,93.7,93.74,93.67,93.67,245
20171201|2017-11-22 03:00,22,93.67,93.705,93.655,93.705,434
20171201|2017-11-22 03:30,22,93.705,93.745,93.7,93.74,276
20171201|2017-11-22 04:00,22,93.745,93.785,93.74,93.77,361
20171201|2017-11-22 04:30,22,93.775,93.775,93.74,93.745,292
20171201|2017-11-22 05:00,22,93.745,93.78,93.745,93.76,228
20171201|2017-11-22 05:30,22,93.755,93.76,93.715,93.73,180
20171201|2017-11-22 06:00,22,93.735,93.845,93.735,93.825,510
20171201|2017-11-22 06:30,22,93.825,93.83,93.79,93.81,177
20171201|2017-11-22 07:00,22,93.81,93.815,93.75,93.785,776
20171201|2017-11-22 07:30,22,93.755,93.77,93.705,93.735,440
20171201|2017-11-22 08:00,22,93.735,93.735,93.605,93.61,1132
20171201|2017-11-22 08:30,22,93.61,93.61,93.54,93.54,2014
20171201|2017-11-22 09:00,22,93.545,93.59,93.405,93.435,2779
20171201|2017-11-22 09:30,22,93.435,93.465,93.405,93.455,1260
20171201|2017-11-22 10:00,22,93.455,93.455,93.365,93.385,1433
20171201|2017-11-22 10:30,22,93.39,93.465,93.39,93.435,1241
20171201|2017-11-22 11:00,22,93.435,93.45,93.365,93.365,647
20171201|2017-11-22 11:30,22,93.365,93.405,93.345,93.385,1783
20171201|2017-11-22 12:00,22,93.385,93.4,93.36,93.365,335
20171201|2017-11-22 12:30,22,93.37,93.395,93.34,93.35,545
20171201|2017-11-22 13:00,22,93.35,93.38,93.175,93.18,2450
20171201|2017-11-22 13:30,22,93.18,93.19,93.12,93.135,1822
20171201|2017-11-22 14:00,22,93.135,93.215,93.13,93.2,409
20171201|2017-11-22 14:30,22,93.205,93.215,93.16,93.17,358
20171201|2017-11-22 15:00,22,93.17,93.175,93.135,93.145,589
20171201|2017-11-22 15:30,22,93.155,93.16,93.125,93.135,141
20171201|2017-11-22 19:00,23,93.195,93.21,93.145,93.185,267
20171201|2017-11-22 19:30,23,93.185,93.185,93.15,93.165,112
20171201|2017-11-22 20:00,23,93.165,93.175,93.15,93.16,78
20171201|2017-11-22 20:30,23,93.155,93.205,93.155,93.185,109
20171201|2017-11-22 21:00,23,93.175,93.2,93.15,93.15,24
20171201|2017-11-22 21:30,23,93.15,93.15,93.075,93.125,1417
20171201|2017-11-22 22:00,23,93.13,93.135,93.1,93.115,78
20171201|2017-11-22 22:30,23,93.105,93.12,93.105,93.115,39
20171201|2017-11-22 23:00,23,93.11,93.135,93.095,93.13,49
20171201|2017-11-22 23:30,23,93.13,93.175,93.13,93.15,110
20171201|2017-11-23 00:00,23,93.145,93.16,93.105,93.11,129
20171201|2017-11-23 00:30,23,93.11,93.165,93.11,93.155,43
20171201|2017-11-23 01:00,23,93.155,93.185,93.09,93.135,331
20171201|2017-11-23 01:30,23,93.13,93.165,93.095,93.15,280
20171201|2017-11-23 02:00,23,93.15,93.165,93.045,93.12,1653
20171201|2017-11-23 02:30,23,93.115,93.12,93.065,93.065,338
20171201|2017-11-23 03:00,23,93.065,93.125,93.05,93.115,365
20171201|2017-11-23 03:30,23,93.11,93.11,93.065,93.08,291
20171201|2017-11-23 04:00,23,93.08,93.1,93.055,93.06,389
20171201|2017-11-23 04:30,23,93.06,93.085,93.05,93.05,212
20171201|2017-11-23 05:00,23,93.055,93.06,93.01,93.045,196
20171201|2017-11-23 05:30,23,93.04,93.04,93.005,93.035,181
20171201|2017-11-23 06:00,23,93.045,93.075,93.03,93.04,308
20171201|2017-11-23 06:30,23,93.045,93.075,93,93.07,712
20171201|2017-11-23 07:00,23,93.06,93.07,93.03,93.055,277
20171201|2017-11-23 07:30,23,93.06,93.1,93.055,93.065,738
20171201|2017-11-23 08:00,23,93.065,93.08,93.045,93.065,264
20171201|2017-11-23 08:30,23,93.075,93.085,93.06,93.085,92
20171201|2017-11-23 09:00,23,93.09,93.11,93.065,93.08,221
20171201|2017-11-23 09:30,23,93.08,93.1,93.035,93.1,385
20171201|2017-11-23 10:00,23,93.105,93.115,93.065,93.065,78
20171201|2017-11-23 10:30,23,93.07,93.075,93.05,93.05,31
20171201|2017-11-23 11:00,23,93.05,93.07,93.045,93.05,42
20171201|2017-11-23 11:30,23,93.045,93.045,93.025,93.04,95
20171201|2017-11-23 19:00,24,93.11,93.155,93.085,93.09,212
20171201|2017-11-23 19:30,24,93.07,93.09,93.07,93.08,55
20171201|2017-11-23 20:00,24,93.08,93.08,93.055,93.055,36
20171201|2017-11-23 20:30,24,93.05,93.065,93.045,93.05,75
20171201|2017-11-23 21:00,24,93.06,93.07,93.05,93.06,44
20171201|2017-11-23 21:30,24,93.07,93.135,93.07,93.11,80
20171201|2017-11-23 22:00,24,93.11,93.11,93.055,93.065,202
20171201|2017-11-23 22:30,24,93.07,93.09,93.06,93.09,71
20171201|2017-11-23 23:00,24,93.095,93.095,93.075,93.085,27
20171201|2017-11-23 23:30,24,93.085,93.105,93.07,93.09,77
20171201|2017-11-24 00:00,24,93.095,93.115,93.085,93.105,30
20171201|2017-11-24 00:30,24,93.115,93.16,93.115,93.12,137
20171201|2017-11-24 01:00,24,93.14,93.17,93.1,93.17,316
20171201|2017-11-24 01:30,24,93.165,93.175,93.105,93.105,424
20171201|2017-11-24 02:00,24,93.1,93.13,93.055,93.055,407
20171201|2017-11-24 02:30,24,93.055,93.065,93,93.03,734
20171201|2017-11-24 03:00,24,93.035,93.04,92.945,93.03,1101
20171201|2017-11-24 03:30,24,93.025,93.045,92.975,93,189
20171201|2017-11-24 04:00,24,93,93.015,92.98,92.995,108
20171201|2017-11-24 04:30,24,92.99,93.025,92.99,93.01,89
20171201|2017-11-24 05:00,24,93.005,93.075,93,93.025,375
20171201|2017-11-24 05:30,24,93.025,93.07,93.025,93.06,560
20171201|2017-11-24 06:00,24,93.055,93.06,92.97,92.985,147
20171201|2017-11-24 06:30,24,92.985,92.985,92.94,92.945,297
20171201|2017-11-24 07:00,24,92.945,92.955,92.895,92.93,948
20171201|2017-11-24 07:30,24,92.925,92.935,92.805,92.83,946
20171201|2017-11-24 08:00,24,92.83,92.835,92.725,92.765,2909
20171201|2017-11-24 08:30,24,92.765,92.78,92.705,92.71,1256
20171201|2017-11-24 09:00,24,92.71,92.72,92.66,92.71,1003
20171201|2017-11-24 09:30,24,92.71,92.72,92.62,92.645,824
20171201|2017-11-24 10:00,24,92.65,92.67,92.61,92.63,992
20171201|2017-11-24 10:30,24,92.635,92.665,92.62,92.655,851
20171201|2017-11-24 11:00,24,92.66,92.695,92.65,92.685,449
20171201|2017-11-24 11:30,24,92.685,92.73,92.68,92.71,938
20171201|2017-11-24 12:00,24,92.71,92.725,92.685,92.715,129
20171201|2017-11-26 17:00,27,92.665,92.74,92.665,92.74,75
20171201|2017-11-26 17:30,27,92.735,92.745,92.725,92.735,14
20171201|2017-11-26 18:00,27,92.73,92.755,92.725,92.74,48
20171201|2017-11-26 18:30,27,92.745,92.8,92.735,92.8,116
20171201|2017-11-26 19:00,27,92.795,92.825,92.76,92.765,379
20171201|2017-11-26 19:30,27,92.765,92.78,92.75,92.75,74
20171201|2017-11-26 20:00,27,92.75,92.755,92.73,92.74,178
20171201|2017-11-26 20:30,27,92.75,92.78,92.74,92.765,83
20171201|2017-11-26 21:00,27,92.765,92.765,92.7,92.72,154
20171201|2017-11-26 21:30,27,92.72,92.745,92.715,92.73,206
20171201|2017-11-26 22:00,27,92.73,92.73,92.71,92.73,111
20171201|2017-11-26 22:30,27,92.73,92.74,92.72,92.725,38
20171201|2017-11-26 23:00,27,92.725,92.74,92.725,92.735,32
20171201|2017-11-26 23:30,27,92.735,92.735,92.705,92.705,62
20171201|2017-11-27 00:00,27,92.705,92.705,92.67,92.705,121
20171201|2017-11-27 00:30,27,92.705,92.76,92.675,92.74,133
20171201|2017-11-27 01:00,27,92.74,92.765,92.725,92.73,165
20171201|2017-11-27 01:30,27,92.74,92.765,92.675,92.7,212
20171201|2017-11-27 02:00,27,92.7,92.72,92.515,92.545,1784
20171201|2017-11-27 02:30,27,92.545,92.61,92.54,92.605,585
20171201|2017-11-27 03:00,27,92.605,92.69,92.59,92.665,821
20171201|2017-11-27 03:30,27,92.675,92.68,92.64,92.645,281
20171201|2017-11-27 04:00,27,92.645,92.66,92.625,92.63,374
20171201|2017-11-27 04:30,27,92.625,92.63,92.59,92.6,274
20171201|2017-11-27 05:00,27,92.61,92.645,92.6,92.61,273
20171201|2017-11-27 05:30,27,92.615,92.62,92.59,92.61,242
20171201|2017-11-27 06:00,27,92.605,92.635,92.595,92.635,315
20171201|2017-11-27 06:30,27,92.635,92.655,92.53,92.55,622
20171201|2017-11-27 07:00,27,92.53,92.56,92.5,92.53,658
20171201|2017-11-27 07:30,27,92.53,92.545,92.43,92.435,2356
20171201|2017-11-27 08:00,27,92.44,92.5,92.44,92.49,881
20171201|2017-11-27 08:30,27,92.48,92.625,92.455,92.59,2286
20171201|2017-11-27 09:00,27,92.595,92.695,92.595,92.65,1615
20171201|2017-11-27 09:30,27,92.655,92.73,92.64,92.7,937
20171201|2017-11-27 10:00,27,92.695,92.705,92.64,92.67,1079
20171201|2017-11-27 10:30,27,92.66,92.785,92.645,92.745,987
20171201|2017-11-27 11:00,27,92.755,92.755,92.69,92.735,725
20171201|2017-11-27 11:30,27,92.745,92.835,92.745,92.815,865
20171201|2017-11-27 12:00,27,92.805,92.84,92.785,92.8,456
20171201|2017-11-27 12:30,27,92.805,92.835,92.8,92.825,529
20171201|2017-11-27 13:00,27,92.84,92.84,92.81,92.82,239
20171201|2017-11-27 13:30,27,92.82,92.85,92.815,92.825,483
20171201|2017-11-27 14:00,27,92.83,92.845,92.82,92.835,139
20171201|2017-11-27 14:30,27,92.845,92.855,92.84,92.84,165
20171201|2017-11-27 15:00,27,92.84,92.85,92.83,92.85,252
20171201|2017-11-27 15:30,27,92.85,92.865,92.835,92.835,115
20171201|2017-11-27 19:00,28,92.795,92.825,92.78,92.82,173
20171201|2017-11-27 19:30,28,92.82,92.875,92.805,92.87,264
20171201|2017-11-27 20:00,28,92.865,92.88,92.84,92.845,164
20171201|2017-11-27 20:30,28,92.845,92.865,92.84,92.855,95
20171201|2017-11-27 21:00,28,92.855,92.865,92.835,92.835,134
20171201|2017-11-27 21:30,28,92.84,92.845,92.815,92.825,89
20171201|2017-11-27 22:00,28,92.83,92.84,92.81,92.82,14
20171201|2017-11-27 22:30,28,92.815,92.825,92.805,92.815,63
20171201|2017-11-27 23:00,28,92.815,92.815,92.8,92.8,14
20171201|2017-11-27 23:30,28,92.795,92.84,92.795,92.83,104
20171201|2017-11-28 00:00,28,92.83,92.83,92.77,92.785,107
20171201|2017-11-28 00:30,28,92.785,92.815,92.785,92.81,66
20171201|2017-11-28 01:00,28,92.805,92.94,92.795,92.9,826
20171201|2017-11-28 01:30,28,92.895,92.945,92.865,92.93,303
20171201|2017-11-28 02:00,28,92.93,92.93,92.76,92.775,588
20171201|2017-11-28 02:30,28,92.775,92.885,92.77,92.87,251
20171201|2017-11-28 03:00,28,92.875,92.955,92.865,92.925,283
20171201|2017-11-28 03:30,28,92.93,92.94,92.9,92.935,334
20171201|2017-11-28 04:00,28,92.945,93.005,92.935,92.965,796
20171201|2017-11-28 04:30,28,92.965,93.05,92.965,92.995,558
20171201|2017-11-28 05:00,28,92.99,93.005,92.95,92.99,145
20171201|2017-11-28 05:30,28,92.99,92.99,92.955,92.98,83
20171201|2017-11-28 06:00,28,92.98,93.01,92.98,92.99,103
20171201|2017-11-28 06:30,28,92.99,93.04,92.98,93.035,201
20171201|2017-11-28 07:00,28,93.025,93.035,92.915,92.95,453
20171201|2017-11-28 07:30,28,92.92,92.975,92.905,92.945,508
20171201|2017-11-28 08:00,28,92.945,92.995,92.915,92.985,424
20171201|2017-11-28 08:30,28,92.985,93.065,92.97,93.06,838
20171201|2017-11-28 09:00,28,93.06,93.15,93.035,93.055,2022
20171201|2017-11-28 09:30,28,93.055,93.165,92.985,93.135,1989
20171201|2017-11-28 10:00,28,93.135,93.16,93.105,93.11,927
20171201|2017-11-28 10:30,28,93.11,93.11,93.025,93.07,907
20171201|2017-11-28 11:00,28,93.07,93.125,93.045,93.045,538
20171201|2017-11-28 11:30,28,93.045,93.1,93.005,93.04,985
20171201|2017-11-28 12:00,28,93.035,93.19,93.03,93.07,2936
20171201|2017-11-28 12:30,28,93.08,93.13,93.045,93.07,645
20171201|2017-11-28 13:00,28,93.08,93.16,93.035,93.11,569
20171201|2017-11-28 13:30,28,93.115,93.27,93.1,93.205,1113
20171201|2017-11-28 14:00,28,93.2,93.235,93.155,93.155,538
20171201|2017-11-28 14:30,28,93.16,93.195,93.145,93.19,256
20171201|2017-11-28 15:00,28,93.19,93.19,93.15,93.165,54
20171201|2017-11-28 15:30,28,93.165,93.22,93.155,93.215,163
20171201|2017-11-28 19:00,29,93.175,93.2,93.16,93.195,299
20171201|2017-11-28 19:30,29,93.2,93.22,93.19,93.21,150
20171201|2017-11-28 20:00,29,93.205,93.205,93.17,93.18,83
20171201|2017-11-28 20:30,29,93.175,93.18,93.135,93.14,133
20171201|2017-11-28 21:00,29,93.135,93.135,93.1,93.135,156
20171201|2017-11-28 21:30,29,93.135,93.17,93.13,93.13,114
20171201|2017-11-28 22:00,29,93.13,93.16,93.12,93.15,95
20171201|2017-11-28 22:30,29,93.135,93.15,93.12,93.15,33
20171201|2017-11-28 23:00,29,93.15,93.16,93.14,93.145,68
20171201|2017-11-28 23:30,29,93.135,93.16,93.135,93.15,38
20171201|2017-11-29 00:00,29,93.15,93.15,93.085,93.085,126
20171201|2017-11-29 00:30,29,93.085,93.105,93.07,93.085,156
20171201|2017-11-29 01:00,29,93.1,93.105,93.04,93.055,680
20171201|2017-11-29 01:30,29,93.045,93.08,92.995,93.01,237
20171201|2017-11-29 02:00,29,93.005,93.015,92.96,93.015,720
20171201|2017-11-29 02:30,29,93.02,93.055,92.99,92.99,302
20171201|2017-11-29 03:00,29,92.98,93.02,92.925,93.015,440
20171201|2017-11-29 03:30,29,93.02,93.065,93,93.05,332
20171201|2017-11-29 04:00,29,93.05,93.13,93.05,93.12,683
20171201|2017-11-29 04:30,29,93.125,93.175,93.09,93.15,208
20171201|2017-11-29 05:00,29,93.15,93.25,93.145,93.22,446
20171201|2017-11-29 05:30,29,93.22,93.22,93.18,93.185,192
20171201|2017-11-29 06:00,29,93.19,93.205,93.165,93.175,213
20171201|2017-11-29 06:30,29,93.175,93.235,93.175,93.22,276
20171201|2017-11-29 07:00,29,93.235,93.365,93.21,93.345,1849
20171201|2017-11-29 07:30,29,93.35,93.375,93.26,93.27,1249
20171201|2017-11-29 08:00,29,93.275,93.31,93.23,93.245,698
20171201|2017-11-29 08:30,29,93.255,93.305,93.2,93.285,542
20171201|2017-11-29 09:00,29,93.275,93.33,93.14,93.22,1222
20171201|2017-11-29 09:30,29,93.22,93.235,93.16,93.185,1747
20171201|2017-11-29 10:00,29,93.18,93.215,93.07,93.09,1323
20171201|2017-11-29 10:30,29,93.09,93.145,93.075,93.1,416
20171201|2017-11-29 11:00,29,93.105,93.165,93.07,93.07,294
20171201|2017-11-29 11:30,29,93.075,93.175,93.075,93.175,392
20171201|2017-11-29 12:00,29,93.175,93.195,93.135,93.185,310
20171201|2017-11-29 12:30,29,93.18,93.19,93.14,93.155,191
20171201|2017-11-29 13:00,29,93.155,93.155,93.1,93.13,268
20171201|2017-11-29 13:30,29,93.125,93.135,93.1,93.1,338
20171201|2017-11-29 14:00,29,93.105,93.145,93.1,93.145,154
20171201|2017-11-29 14:30,29,93.15,93.195,93.15,93.185,230
20171201|2017-11-29 15:00,29,93.18,93.22,93.165,93.22,98
20171201|2017-11-29 15:30,29,93.205,93.22,93.205,93.205,113
20171201|2017-11-29 19:00,30,93.2,93.205,93.14,93.14,175
20171201|2017-11-29 19:30,30,93.145,93.15,93.085,93.13,161
20171201|2017-11-29 20:00,30,93.13,93.15,93.07,93.09,209
20171201|2017-11-29 20:30,30,93.08,93.085,93.055,93.085,147
20171201|2017-11-29 21:00,30,93.085,93.1,93.075,93.09,120
20171201|2017-11-29 21:30,30,93.095,93.1,93.085,93.09,660
20171201|2017-11-29 22:00,30,93.09,93.105,93.085,93.105,26
20171201|2017-11-29 22:30,30,93.105,93.125,93.1,93.125,28
20171201|2017-11-29 23:00,30,93.12,93.125,93.085,93.105,26
20171201|2017-11-29 23:30,30,93.105,93.125,93.105,93.12,73
20171201|2017-11-30 00:00,30,93.11,93.15,93.1,93.135,160
20171201|2017-11-30 00:30,30,93.135,93.135,93.08,93.12,110
20171201|2017-11-30 01:00,30,93.125,93.14,93.095,93.095,263
20171201|2017-11-30 01:30,30,93.105,93.165,93.105,93.165,377
20171201|2017-11-30 02:00,30,93.155,93.235,93.13,93.2,575
20171201|2017-11-30 02:30,30,93.2,93.28,93.18,93.27,500
20171201|2017-11-30 03:00,30,93.265,93.37,93.265,93.315,694
20171201|2017-11-30 03:30,30,93.32,93.35,93.305,93.33,239
20171201|2017-11-30 04:00,30,93.34,93.465,93.32,93.355,1900
20171201|2017-11-30 04:30,30,93.355,93.375,93.34,93.345,403
20171201|2017-11-30 05:00,30,93.345,93.365,93.31,93.32,317
20171201|2017-11-30 05:30,30,93.325,93.33,93.295,93.315,227
20171201|2017-11-30 06:00,30,93.33,93.335,93.27,93.28,498
20171201|2017-11-30 06:30,30,93.285,93.285,93.23,93.27,487
20171201|2017-11-30 07:00,30,93.265,93.27,93.225,93.245,454
20171201|2017-11-30 07:30,30,93.245,93.305,93.155,93.18,615
20171201|2017-11-30 08:00,30,93.18,93.18,93.055,93.06,960
20171201|2017-11-30 08:30,30,93.065,93.075,92.855,92.88,2508
20171201|2017-11-30 09:00,30,92.88,92.88,92.76,92.775,2019
20171201|2017-11-30 09:30,30,92.775,92.845,92.68,92.775,3051
20171201|2017-11-30 10:00,30,92.775,92.9,92.705,92.89,2623
20171201|2017-11-30 10:30,30,92.895,92.96,92.855,92.955,585
20171201|2017-11-30 11:00,30,92.96,93.07,92.96,93.055,1294
20171201|2017-11-30 11:30,30,93.055,93.075,93.015,93.035,1372
20171201|2017-11-30 12:00,30,93.04,93.065,92.95,92.96,821
20171201|2017-11-30 12:30,30,92.965,92.965,92.915,92.93,675
20171201|2017-11-30 13:00,30,92.93,92.995,92.93,92.985,192
20171201|2017-11-30 13:30,30,92.98,93.04,92.98,93.005,469
20171201|2017-11-30 14:00,30,92.995,93.01,92.95,92.975,509
20171201|2017-11-30 14:30,30,92.975,93.03,92.965,92.965,487
20171201|2017-11-30 15:00,30,92.97,92.975,92.905,92.91,155
20171201|2017-11-30 15:30,30,92.92,92.97,92.905,92.95,123
20171201|2017-11-30 19:00,1,92.905,92.94,92.9,92.915,191
20171201|2017-11-30 19:30,1,92.91,92.96,92.91,92.92,104
20171201|2017-11-30 20:00,1,92.915,92.93,92.9,92.915,225
20171201|2017-11-30 20:30,1,92.91,92.945,92.895,92.93,154
20171201|2017-11-30 21:00,1,92.945,92.98,92.935,92.945,101
20171201|2017-11-30 21:30,1,92.95,92.95,92.905,92.915,24
20171201|2017-11-30 22:00,1,92.92,92.93,92.91,92.915,23
20171201|2017-11-30 22:30,1,92.905,92.94,92.905,92.94,30
20171201|2017-11-30 23:00,1,92.935,92.935,92.89,92.89,28
20171201|2017-11-30 23:30,1,92.9,92.905,92.83,92.83,142
20171201|2017-12-01 00:00,1,92.845,92.885,92.8,92.88,162
20171201|2017-12-01 00:30,1,92.875,92.9,92.845,92.89,146
20171201|2017-12-01 01:00,1,92.895,92.925,92.88,92.91,138
20171201|2017-12-01 01:30,1,92.91,92.945,92.895,92.9,202
20171201|2017-12-01 02:00,1,92.9,92.915,92.79,92.815,706
20171201|2017-12-01 02:30,1,92.82,92.84,92.76,92.815,577
20171201|2017-12-01 03:00,1,92.82,92.895,92.82,92.885,381
20171201|2017-12-01 03:30,1,92.875,92.975,92.85,92.965,379
20171201|2017-12-01 04:00,1,92.965,93.005,92.94,92.955,253
20171201|2017-12-01 04:30,1,92.945,93.055,92.915,93.035,711
20171201|2017-12-01 05:00,1,93.03,93.04,92.935,92.96,416
20171201|2017-12-01 05:30,1,92.98,92.99,92.94,92.96,205
20171201|2017-12-01 06:00,1,92.965,93.01,92.96,92.995,719
20171201|2017-12-01 06:30,1,92.99,93.035,92.955,93.01,336
20171201|2017-12-01 07:00,1,93.005,93.09,93,93.08,1116
20171201|2017-12-01 07:30,1,93.08,93.155,92.995,93.11,1455
20171201|2017-12-01 08:00,1,93.105,93.12,93.06,93.095,380
20171201|2017-12-01 08:30,1,93.11,93.15,93.065,93.125,922
20171201|2017-12-01 09:00,1,93.13,93.21,93.1,93.115,2341
20171201|2017-12-01 09:30,1,93.115,93.175,93.045,93.095,2106
20171201|2017-12-01 10:00,1,93.09,93.095,92.57,92.585,7185
20171201|2017-12-01 10:30,1,92.585,92.755,92.55,92.73,4060
20171201|2017-12-01 11:00,1,92.74,92.825,92.695,92.72,1899
20171201|2017-12-01 11:30,1,92.71,92.785,92.675,92.75,773
20171201|2017-12-01 12:00,1,92.75,92.83,92.73,92.81,512
20171201|2017-12-01 12:30,1,92.825,92.915,92.81,92.84,441
20171201|2017-12-01 13:00,1,92.845,92.905,92.825,92.88,153
20171201|2017-12-01 13:30,1,92.88,92.915,92.81,92.84,503
20171201|2017-12-01 14:00,1,92.84,92.87,92.83,92.84,162
20171201|2017-12-01 14:30,1,92.84,92.87,92.825,92.86,196
20171201|2017-12-01 15:00,1,92.86,92.865,92.815,92.815,198
20171201|2017-12-01 15:30,1,92.815,92.84,92.8,92.84,120
20171201|2017-12-03 17:00,4,93.04,93.09,93.005,93.005,246
20171201|2017-12-03 17:30,4,93.015,93.135,93.015,93.125,81
20171201|2017-12-03 18:00,4,93.135,93.145,93.045,93.065,96
20171201|2017-12-03 18:30,4,93.06,93.08,93.045,93.055,135
20171201|2017-12-03 19:00,4,93.065,93.085,93.055,93.07,420
20171201|2017-12-03 19:30,4,93.065,93.07,93.025,93.03,262
20171201|2017-12-03 20:00,4,93.03,93.07,93.03,93.06,211
20171201|2017-12-03 20:30,4,93.065,93.085,93.06,93.06,854
20171201|2017-12-03 21:00,4,93.06,93.07,93.045,93.07,1028
20171201|2017-12-03 21:30,4,93.075,93.08,93.07,93.075,862
20171201|2017-12-03 22:00,4,93.075,93.095,93.075,93.09,884
20171201|2017-12-03 22:30,4,93.09,93.1,93.075,93.085,802
20171201|2017-12-03 23:00,4,93.09,93.11,93.085,93.1,205
20171201|2017-12-03 23:30,4,93.095,93.105,93.09,93.105,351
20171201|2017-12-04 00:00,4,93.105,93.145,93.105,93.14,567
20171201|2017-12-04 00:30,4,93.145,93.15,93.125,93.13,434
20171201|2017-12-04 01:00,4,93.125,93.345,93.125,93.295,2785
20171201|2017-12-04 01:30,4,93.295,93.32,93.22,93.235,1152
20171201|2017-12-04 02:00,4,93.225,93.235,93.095,93.115,1026
20171201|2017-12-04 02:30,4,93.11,93.135,93.05,93.085,507
20171201|2017-12-04 03:00,4,93.08,93.2,93.08,93.2,451
20171201|2017-12-04 03:30,4,93.195,93.22,93.15,93.195,542
20171201|2017-12-04 04:00,4,93.2,93.255,93.175,93.25,510
20171201|2017-12-04 04:30,4,93.245,93.25,93.215,93.23,428
20171201|2017-12-04 05:00,4,93.225,93.24,93.12,93.12,392
20171201|2017-12-04 05:30,4,93.12,93.14,93.085,93.11,807
20171201|2017-12-04 06:00,4,93.105,93.15,93.09,93.105,368
20171201|2017-12-04 06:30,4,93.105,93.185,93.105,93.13,439
20171201|2017-12-04 07:00,4,93.125,93.14,93.035,93.07,796
20171201|2017-12-04 07:30,4,93.075,93.21,93.045,93.17,1020
20171201|2017-12-04 08:00,4,93.17,93.24,93.16,93.2,632
20171201|2017-12-04 08:30,4,93.2,93.255,93.18,93.195,754
20171201|2017-12-04 09:00,4,93.2,93.26,93.155,93.23,1071
20171201|2017-12-04 09:30,4,93.23,93.275,93.16,93.185,2980
20171201|2017-12-04 10:00,4,93.18,93.205,93.135,93.155,691
20171201|2017-12-04 10:30,4,93.16,93.2,93.145,93.195,339
20171201|2017-12-04 11:00,4,93.205,93.23,93.195,93.22,289
20171201|2017-12-04 11:30,4,93.22,93.26,93.21,93.24,317
20171201|2017-12-04 12:00,4,93.245,93.255,93.175,93.18,307
20171201|2017-12-04 12:30,4,93.185,93.21,93.185,93.19,225
20171201|2017-12-04 13:00,4,93.195,93.195,93.14,93.145,328
20171201|2017-12-04 13:30,4,93.14,93.155,93.12,93.145,764
20171201|2017-12-04 14:00,4,93.15,93.195,93.135,93.185,527
20171201|2017-12-04 14:30,4,93.195,93.205,93.125,93.135,257
20171201|2017-12-04 15:00,4,93.135,93.135,93.075,93.08,198
20171201|2017-12-04 15:30,4,93.08,93.08,93.04,93.04,127
20171201|2017-12-04 19:00,5,93.02,93.035,93,93.01,255
20171201|2017-12-04 19:30,5,93.015,93.045,93.01,93.03,106
20171201|2017-12-04 20:00,5,93.02,93.04,93,93.015,121
20171201|2017-12-04 20:30,5,93.005,93.03,93.005,93.03,56
20171201|2017-12-04 21:00,5,93.03,93.04,93.02,93.025,87
20171201|2017-12-04 21:30,5,93.02,93.04,93.02,93.025,125
20171201|2017-12-04 22:00,5,93.02,93.03,93.01,93.02,105
20171201|2017-12-04 22:30,5,93.025,93.055,93.02,93.055,98
20171201|2017-12-04 23:00,5,93.05,93.055,93.035,93.05,45
20171201|2017-12-04 23:30,5,93.05,93.06,93.045,93.06,55
20171201|2017-12-05 00:00,5,93.06,93.1,93.06,93.085,159
20171201|2017-12-05 00:30,5,93.075,93.12,93.065,93.1,133
20171201|2017-12-05 01:00,5,93.1,93.12,93.035,93.12,523
20171201|2017-12-05 01:30,5,93.125,93.175,93.115,93.17,312
20171201|2017-12-05 02:00,5,93.175,93.215,93.155,93.2,777
20171201|2017-12-05 02:30,5,93.195,93.255,93.195,93.215,510
20171201|2017-12-05 03:00,5,93.22,93.24,93.175,93.18,348
20171201|2017-12-05 03:30,5,93.18,93.195,93.13,93.15,228
20171201|2017-12-05 04:00,5,93.155,93.185,93.125,93.125,181
20171201|2017-12-05 04:30,5,93.12,93.12,93.075,93.085,163
20171201|2017-12-05 05:00,5,93.085,93.09,93.04,93.04,130
20171201|2017-12-05 05:30,5,93.04,93.09,93.035,93.09,156
20171201|2017-12-05 06:00,5,93.09,93.115,93.075,93.1,236
20171201|2017-12-05 06:30,5,93.095,93.195,93.09,93.195,404
20171201|2017-12-05 07:00,5,93.185,93.21,93.155,93.2,516
20171201|2017-12-05 07:30,5,93.2,93.285,93.175,93.245,1005
20171201|2017-12-05 08:00,5,93.245,93.395,93.235,93.36,1788
20171201|2017-12-05 08:30,5,93.355,93.355,93.275,93.305,1329
20171201|2017-12-05 09:00,5,93.3,93.355,93.225,93.265,1861
20171201|2017-12-05 09:30,5,93.265,93.345,93.205,93.29,864
20171201|2017-12-05 10:00,5,93.29,93.36,93.29,93.295,629
20171201|2017-12-05 10:30,5,93.3,93.395,93.295,93.31,587
20171201|2017-12-05 11:00,5,93.325,93.34,93.295,93.325,407
20171201|2017-12-05 11:30,5,93.335,93.415,93.33,93.405,606
20171201|2017-12-05 12:00,5,93.405,93.445,93.395,93.42,881
20171201|2017-12-05 12:30,5,93.415,93.425,93.39,93.395,431
20171201|2017-12-05 13:00,5,93.395,93.4,93.335,93.34,581
20171201|2017-12-05 13:30,5,93.345,93.365,93.315,93.34,413
20171201|2017-12-05 14:00,5,93.345,93.345,93.28,93.305,279
20171201|2017-12-05 14:30,5,93.3,93.305,93.255,93.29,187
20171201|2017-12-05 15:00,5,93.28,93.285,93.26,93.275,136
20171201|2017-12-05 15:30,5,93.275,93.29,93.26,93.265,90
20171201|2017-12-05 19:00,6,93.31,93.325,93.26,93.27,249
20171201|2017-12-05 19:30,6,93.275,93.3,93.255,93.27,59
20171201|2017-12-05 20:00,6,93.27,93.275,93.25,93.25,200
20171201|2017-12-05 20:30,6,93.255,93.26,93.22,93.24,214
20171201|2017-12-05 21:00,6,93.24,93.245,93.225,93.245,153
20171201|2017-12-05 21:30,6,93.25,93.25,93.135,93.17,503
20171201|2017-12-05 22:00,6,93.17,93.195,93.16,93.165,163
20171201|2017-12-05 22:30,6,93.165,93.175,93.14,93.17,144
20171201|2017-12-05 23:00,6,93.175,93.195,93.165,93.175,91
20171201|2017-12-05 23:30,6,93.18,93.18,93.135,93.14,148
20171201|2017-12-06 00:00,6,93.135,93.175,93.135,93.175,152
20171201|2017-12-06 00:30,6,93.18,93.23,93.175,93.23,143
20171201|2017-12-06 01:00,6,93.225,93.24,93.17,93.19,363
20171201|2017-12-06 01:30,6,93.19,93.29,93.19,93.285,513
20171201|2017-12-06 02:00,6,93.275,93.345,93.24,93.345,447
20171201|2017-12-06 02:30,6,93.345,93.345,93.295,93.3,375
20171201|2017-12-06 03:00,6,93.295,93.35,93.28,93.32,280
20171201|2017-12-06 03:30,6,93.32,93.345,93.29,93.295,180
20171201|2017-12-06 04:00,6,93.295,93.3,93.25,93.26,174
20171201|2017-12-06 04:30,6,93.25,93.32,93.25,93.28,275
20171201|2017-12-06 05:00,6,93.29,93.35,93.28,93.32,3580
20171201|2017-12-06 05:30,6,93.32,93.385,93.32,93.36,1371
20171201|2017-12-06 06:00,6,93.365,93.385,93.34,93.37,171
20171201|2017-12-06 06:30,6,93.375,93.41,93.335,93.35,193
20171201|2017-12-06 07:00,6,93.345,93.37,93.3,93.315,911
20171201|2017-12-06 07:30,6,93.315,93.42,93.27,93.38,677
20171201|2017-12-06 08:00,6,93.375,93.475,93.375,93.42,1474
20171201|2017-12-06 08:30,6,93.42,93.5,93.39,93.485,1144
20171201|2017-12-06 09:00,6,93.485,93.555,93.485,93.51,1497
20171201|2017-12-06 09:30,6,93.515,93.56,93.485,93.545,611
20171201|2017-12-06 10:00,6,93.55,93.61,93.51,93.6,974
20171201|2017-12-06 10:30,6,93.61,93.61,93.55,93.57,472
20171201|2017-12-06 11:00,6,93.57,93.62,93.555,93.565,522
20171201|2017-12-06 11:30,6,93.56,93.57,93.55,93.555,195
20171201|2017-12-06 12:00,6,93.55,93.575,93.55,93.555,117
20171201|2017-12-06 12:30,6,93.555,93.58,93.525,93.555,886
20171201|2017-12-06 13:00,6,93.555,93.56,93.525,93.545,262
20171201|2017-12-06 13:30,6,93.55,93.585,93.54,93.585,254
20171201|2017-12-06 14:00,6,93.58,93.58,93.54,93.54,426
20171201|2017-12-06 14:30,6,93.545,93.545,93.505,93.535,334
20171201|2017-12-06 15:00,6,93.54,93.555,93.535,93.54,71
20171201|2017-12-06 15:30,6,93.535,93.55,93.53,93.545,83
20171201|2017-12-06 19:00,7,93.565,93.6,93.565,93.575,148
20171201|2017-12-06 19:30,7,93.58,93.59,93.54,93.565,95
20171201|2017-12-06 20:00,7,93.565,93.575,93.54,93.57,82
20171201|2017-12-06 20:30,7,93.575,93.575,93.53,93.545,70
20171201|2017-12-06 21:00,7,93.55,93.555,93.525,93.535,73
20171201|2017-12-06 21:30,7,93.54,93.54,93.515,93.52,41
20171201|2017-12-06 22:00,7,93.525,93.545,93.51,93.545,58
20171201|2017-12-06 22:30,7,93.545,93.56,93.54,93.56,167
20171201|2017-12-06 23:00,7,93.56,93.58,93.555,93.58,70
20171201|2017-12-06 23:30,7,93.575,93.63,93.57,93.625,131
20171201|2017-12-07 00:00,7,93.615,93.635,93.615,93.625,133
20171201|2017-12-07 00:30,7,93.62,93.65,93.615,93.615,167
20171201|2017-12-07 01:00,7,93.615,93.645,93.595,93.625,159
20171201|2017-12-07 01:30,7,93.63,93.635,93.605,93.61,82
20171201|2017-12-07 02:00,7,93.615,93.635,93.57,93.63,341
20171201|2017-12-07 02:30,7,93.625,93.665,93.615,93.65,143
20171201|2017-12-07 03:00,7,93.655,93.655,93.605,93.62,177
20171201|2017-12-07 03:30,7,93.615,93.675,93.615,93.665,310
20171201|2017-12-07 04:00,7,93.665,93.685,93.635,93.665,289
20171201|2017-12-07 04:30,7,93.665,93.695,93.66,93.695,225
20171201|2017-12-07 05:00,7,93.69,93.725,93.68,93.71,389
20171201|2017-12-07 05:30,7,93.715,93.74,93.69,93.725,225
20171201|2017-12-07 06:00,7,93.725,93.755,93.7,93.75,300
20171201|2017-12-07 06:30,7,93.74,93.78,93.705,93.745,456
20171201|2017-12-07 07:00,7,93.745,93.75,93.66,93.675,546
20171201|2017-12-07 07:30,7,93.675,93.705,93.59,93.61,444
20171201|2017-12-07 08:00,7,93.61,93.69,93.61,93.685,367
20171201|2017-12-07 08:30,7,93.68,93.69,93.605,93.605,1039
20171201|2017-12-07 09:00,7,93.615,93.67,93.6,93.655,588
20171201|2017-12-07 09:30,7,93.65,93.675,93.585,93.655,450
20171201|2017-12-07 10:00,7,93.655,93.68,93.59,93.59,517
20171201|2017-12-07 10:30,7,93.585,93.64,93.58,93.625,297
20171201|2017-12-07 11:00,7,93.635,93.675,93.615,93.645,490
20171201|2017-12-07 11:30,7,93.645,93.645,93.59,93.61,288
20171201|2017-12-07 12:00,7,93.605,93.615,93.495,93.56,1658
20171201|2017-12-07 12:30,7,93.55,93.625,93.55,93.605,1251
20171201|2017-12-07 13:00,7,93.605,93.72,93.605,93.715,375
20171201|2017-12-07 13:30,7,93.725,93.78,93.71,93.775,759
20171201|2017-12-07 14:00,7,93.77,93.775,93.74,93.75,556
20171201|2017-12-07 14:30,7,93.75,93.755,93.695,93.735,194
20171201|2017-12-07 15:00,7,93.74,93.765,93.73,93.76,109
20171201|2017-12-07 15:30,7,93.765,93.77,93.735,93.765,104
20171201|2017-12-07 19:00,8,93.8,93.825,93.8,93.82,405
20171201|2017-12-07 19:30,8,93.82,93.855,93.815,93.845,171
20171201|2017-12-07 20:00,8,93.845,93.845,93.81,93.825,270
20171201|2017-12-07 20:30,8,93.83,93.83,93.805,93.815,118
20171201|2017-12-07 21:00,8,93.82,93.825,93.8,93.82,95
20171201|2017-12-07 21:30,8,93.815,93.825,93.8,93.805,125
20171201|2017-12-07 22:00,8,93.805,93.815,93.795,93.815,78
20171201|2017-12-07 22:30,8,93.815,93.83,93.8,93.83,95
20171201|2017-12-07 23:00,8,93.83,93.83,93.81,93.82,29
20171201|2017-12-07 23:30,8,93.82,93.825,93.795,93.8,84
20171201|2017-12-08 00:00,8,93.8,93.855,93.79,93.845,187
20171201|2017-12-08 00:30,8,93.85,93.92,93.82,93.915,542
20171201|2017-12-08 01:00,8,93.92,93.95,93.9,93.91,430
20171201|2017-12-08 01:30,8,93.905,93.935,93.885,93.89,191
20171201|2017-12-08 02:00,8,93.895,93.99,93.86,93.955,1128
20171201|2017-12-08 02:30,8,93.96,93.985,93.935,93.985,429
20171201|2017-12-08 03:00,8,93.98,93.99,93.925,93.98,648
20171201|2017-12-08 03:30,8,93.98,94.025,93.975,94,294
20171201|2017-12-08 04:00,8,94.01,94.01,93.975,93.98,212
20171201|2017-12-08 04:30,8,93.975,93.995,93.97,93.97,499
20171201|2017-12-08 05:00,8,93.97,94.015,93.97,94.005,176
20171201|2017-12-08 05:30,8,94,94.02,93.985,93.985,205
20171201|2017-12-08 06:00,8,93.99,94.05,93.97,93.975,632
20171201|2017-12-08 06:30,8,93.975,94.02,93.965,94.02,215
20171201|2017-12-08 07:00,8,94.015,94.035,93.975,94.005,879
20171201|2017-12-08 07:30,8,94.005,94.075,93.795,93.84,3150
20171201|2017-12-08 08:00,8,93.845,93.89,93.785,93.845,609
20171201|2017-12-08 08:30,8,93.85,93.925,93.8,93.885,670
20171201|2017-12-08 09:00,8,93.895,93.975,93.885,93.935,491
20171201|2017-12-08 09:30,8,93.95,94.005,93.875,93.985,790
20171201|2017-12-08 10:00,8,93.98,94.02,93.95,93.97,819
20171201|2017-12-08 10:30,8,93.975,93.98,93.91,93.95,517
20171201|2017-12-08 11:00,8,93.95,93.97,93.885,93.905,429
20171201|2017-12-08 11:30,8,93.91,93.945,93.9,93.94,145
20171201|2017-12-08 12:00,8,93.94,93.945,93.915,93.925,276
20171201|2017-12-08 12:30,8,93.915,93.92,93.895,93.915,158
20171201|2017-12-08 13:00,8,93.905,93.905,93.87,93.88,405
20171201|2017-12-08 13:30,8,93.885,93.9,93.87,93.87,492
20171201|2017-12-08 14:00,8,93.87,93.875,93.855,93.875,97
20171201|2017-12-08 14:30,8,93.865,93.89,93.86,93.89,166
20171201|2017-12-08 15:00,8,93.885,93.89,93.87,93.87,88
20171201|2017-12-08 15:30,8,93.87,93.875,93.825,93.84,95
20171201|2017-12-10 17:00,11,93.86,93.89,93.86,93.87,52
20171201|2017-12-10 17:30,11,93.885,93.885,93.875,93.885,4
20171201|2017-12-10 18:00,11,93.885,93.885,93.84,93.865,79
20171201|2017-12-10 18:30,11,93.86,93.875,93.85,93.87,93
20171201|2017-12-10 19:00,11,93.88,93.88,93.83,93.845,161
20171201|2017-12-10 19:30,11,93.845,93.855,93.825,93.83,109
20171201|2017-12-10 20:00,11,93.83,93.84,93.83,93.83,66
20171201|2017-12-10 20:30,11,93.83,93.845,93.83,93.84,205
20171201|2017-12-10 21:00,11,93.835,93.835,93.785,93.795,334
20171201|2017-12-10 21:30,11,93.795,93.8,93.79,93.795,225
20171201|2017-12-10 22:00,11,93.8,93.83,93.8,93.825,325
20171201|2017-12-10 22:30,11,93.825,93.84,93.82,93.825,112
20171201|2017-12-10 23:00,11,93.82,93.825,93.785,93.785,103
20171201|2017-12-10 23:30,11,93.78,93.8,93.775,93.8,136
20171201|2017-12-11 00:00,11,93.8,93.8,93.76,93.775,79
20171201|2017-12-11 00:30,11,93.78,93.8,93.765,93.785,158
20171201|2017-12-11 01:00,11,93.795,93.795,93.705,93.73,935
20171201|2017-12-11 01:30,11,93.735,93.815,93.735,93.805,267
20171201|2017-12-11 02:00,11,93.805,93.84,93.745,93.765,376
20171201|2017-12-11 02:30,11,93.765,93.795,93.745,93.745,741
20171201|2017-12-11 03:00,11,93.75,93.785,93.735,93.76,1019
20171201|2017-12-11 03:30,11,93.755,93.765,93.725,93.75,600
20171201|2017-12-11 04:00,11,93.75,93.785,93.74,93.77,395
20171201|2017-12-11 04:30,11,93.77,93.78,93.74,93.745,159
20171201|2017-12-11 05:00,11,93.735,93.785,93.715,93.765,389
20171201|2017-12-11 05:30,11,93.755,93.78,93.745,93.775,164
20171201|2017-12-11 06:00,11,93.775,93.79,93.77,93.775,307
20171201|2017-12-11 06:30,11,93.775,93.78,93.745,93.765,592
20171201|2017-12-11 07:00,11,93.755,93.83,93.755,93.83,485
20171201|2017-12-11 07:30,11,93.825,93.875,93.795,93.87,603
20171201|2017-12-11 08:00,11,93.875,93.875,93.82,93.82,264
20171201|2017-12-11 08:30,11,93.825,93.84,93.765,93.785,469
20171201|2017-12-11 09:00,11,93.78,93.79,93.65,93.735,1336
20171201|2017-12-11 09:30,11,93.74,93.785,93.72,93.765,722
20171201|2017-12-11 10:00,11,93.765,93.765,93.71,93.74,528
20171201|2017-12-11 10:30,11,93.74,93.765,93.73,93.735,176
20171201|2017-12-11 11:00,11,93.76,93.795,93.755,93.79,177
20171201|2017-12-11 11:30,11,93.79,93.835,93.77,93.81,241
20171201|2017-12-11 12:00,11,93.805,93.855,93.795,93.825,743
20171201|2017-12-11 12:30,11,93.825,93.83,93.785,93.795,545
20171201|2017-12-11 13:00,11,93.8,93.815,93.785,93.815,163
20171201|2017-12-11 13:30,11,93.82,93.855,93.82,93.845,467
20171201|2017-12-11 14:00,11,93.845,93.865,93.84,93.845,421
20171201|2017-12-11 14:30,11,93.84,93.92,93.835,93.92,661
20171201|2017-12-11 15:00,11,93.915,93.955,93.905,93.93,312
20171201|2017-12-11 15:30,11,93.93,93.95,93.93,93.95,162
20171201|2017-12-11 19:00,12,93.895,93.895,93.875,93.885,123
20171201|2017-12-11 19:30,12,93.89,93.935,93.885,93.925,170
20171201|2017-12-11 20:00,12,93.93,93.96,93.925,93.94,152
20171201|2017-12-11 20:30,12,93.94,93.945,93.925,93.935,115
20171201|2017-12-11 21:00,12,93.935,93.935,93.915,93.915,128
20171201|2017-12-11 21:30,12,93.915,93.94,93.915,93.935,62
20171201|2017-12-11 22:00,12,93.935,93.94,93.915,93.935,38
20171201|2017-12-11 22:30,12,93.935,93.935,93.925,93.925,42
20171201|2017-12-11 23:00,12,93.92,93.92,93.895,93.9,73
20171201|2017-12-11 23:30,12,93.905,93.91,93.895,93.905,118
20171201|2017-12-12 00:00,12,93.905,93.905,93.875,93.885,138
20171201|2017-12-12 00:30,12,93.885,93.895,93.87,93.885,130
20171201|2017-12-12 01:00,12,93.885,93.885,93.845,93.865,535
20171201|2017-12-12 01:30,12,93.86,93.91,93.84,93.91,247
20171201|2017-12-12 02:00,12,93.91,93.925,93.8,93.8,373
20171201|2017-12-12 02:30,12,93.795,93.795,93.745,93.765,703
20171201|2017-12-12 03:00,12,93.765,93.805,93.765,93.8,298
20171201|2017-12-12 03:30,12,93.795,93.8,93.765,93.785,292
20171201|2017-12-12 04:00,12,93.785,93.88,93.775,93.88,406
20171201|2017-12-12 04:30,12,93.88,93.88,93.815,93.83,133
20171201|2017-12-12 05:00,12,93.83,93.855,93.8,93.85,208
20171201|2017-12-12 05:30,12,93.845,93.845,93.825,93.84,97
20171201|2017-12-12 06:00,12,93.84,93.84,93.81,93.84,158
20171201|2017-12-12 06:30,12,93.835,93.865,93.83,93.845,168
20171201|2017-12-12 07:00,12,93.83,93.9,93.83,93.895,366
20171201|2017-12-12 07:30,12,93.895,93.985,93.895,93.98,361
20171201|2017-12-12 08:00,12,93.985,94.105,93.98,94.085,1306
20171201|2017-12-12 08:30,12,94.085,94.095,94.035,94.065,877
20171201|2017-12-12 09:00,12,94.06,94.105,94.05,94.1,517
20171201|2017-12-12 09:30,12,94.1,94.19,94.1,94.145,934
20171201|2017-12-12 10:00,12,94.14,94.18,94.135,94.15,916
20171201|2017-12-12 10:30,12,94.155,94.21,94.15,94.175,640
20171201|2017-12-12 11:00,12,94.17,94.195,94.06,94.06,1035
20171201|2017-12-12 11:30,12,94.055,94.185,94.055,94.175,329
20171201|2017-12-12 12:00,12,94.175,94.2,94.115,94.145,267
20171201|2017-12-12 12:30,12,94.145,94.145,94.105,94.14,445
20171201|2017-12-12 13:00,12,94.14,94.14,94.11,94.13,157
20171201|2017-12-12 13:30,12,94.125,94.14,94.065,94.08,383
20171201|2017-12-12 14:00,12,94.085,94.085,94.05,94.065,238
20171201|2017-12-12 14:30,12,94.065,94.065,94.025,94.03,228
20171201|2017-12-12 15:00,12,94.025,94.035,94.015,94.025,106
20171201|2017-12-12 15:30,12,94.025,94.07,94.025,94.065,189
20171201|2017-12-12 19:00,13,94.015,94.03,94,94.02,191
20171201|2017-12-12 19:30,13,94.015,94.035,94.01,94.035,90
20171201|2017-12-12 20:00,13,94.035,94.04,93.99,94,166
20171201|2017-12-12 20:30,13,94,94.01,93.99,94,161
20171201|2017-12-12 21:00,13,93.995,94,93.91,93.915,308
20171201|2017-12-12 21:30,13,93.915,93.93,93.875,93.93,308
20171201|2017-12-12 22:00,13,93.93,93.955,93.93,93.955,83
20171201|2017-12-12 22:30,13,93.955,93.965,93.95,93.955,31
20171201|2017-12-12 23:00,13,93.955,93.96,93.94,93.94,29
20171201|2017-12-12 23:30,13,93.94,93.94,93.91,93.94,78
20171201|2017-12-13 00:00,13,93.94,93.94,93.92,93.925,59
20171201|2017-12-13 00:30,13,93.915,93.955,93.9,93.94,74
20171201|2017-12-13 01:00,13,93.94,94.015,93.94,94.01,137
20171201|2017-12-13 01:30,13,94.005,94.055,94.005,94.055,171
20171201|2017-12-13 02:00,13,94.055,94.065,94.02,94.04,250
20171201|2017-12-13 02:30,13,94.035,94.04,93.995,94.025,414
20171201|2017-12-13 03:00,13,94.025,94.035,93.97,93.975,269
20171201|2017-12-13 03:30,13,93.98,94.04,93.955,93.985,309
20171201|2017-12-13 04:00,13,93.98,93.995,93.965,93.99,100
20171201|2017-12-13 04:30,13,93.99,94,93.97,93.975,98
20171201|2017-12-13 05:00,13,93.975,94.005,93.975,93.99,158
20171201|2017-12-13 05:30,13,93.99,94.025,93.98,94.025,187
20171201|2017-12-13 06:00,13,94.025,94.06,93.995,94.055,267
20171201|2017-12-13 06:30,13,94.05,94.065,94.01,94.01,129
20171201|2017-12-13 07:00,13,94.015,94.095,94.005,94.06,463
20171201|2017-12-13 07:30,13,94.055,94.055,93.785,93.88,2129
20171201|2017-12-13 08:00,13,93.88,93.94,93.875,93.88,374
20171201|2017-12-13 08:30,13,93.885,93.945,93.85,93.925,668
20171201|2017-12-13 09:00,13,93.925,93.925,93.845,93.9,562
20171201|2017-12-13 09:30,13,93.905,93.96,93.865,93.885,844
20171201|2017-12-13 10:00,13,93.88,93.9,93.84,93.855,503
20171201|2017-12-13 10:30,13,93.85,93.94,93.84,93.905,530
20171201|2017-12-13 11:00,13,93.9,93.925,93.855,93.875,255
20171201|2017-12-13 11:30,13,93.87,93.885,93.835,93.88,220
20171201|2017-12-13 12:00,13,93.88,93.88,93.83,93.83,117
20171201|2017-12-13 12:30,13,93.83,93.84,93.76,93.79,420
20171201|2017-12-13 13:00,13,93.78,93.85,93.34,93.665,4869
20171201|2017-12-13 13:30,13,93.66,93.72,93.4,93.41,2766
20171201|2017-12-13 14:00,13,93.41,93.48,93.38,93.445,765
20171201|2017-12-13 14:30,13,93.455,93.47,93.41,93.415,383
20171201|2017-12-13 15:00,13,93.415,93.435,93.405,93.405,290
20171201|2017-12-13 15:30,13,93.405,93.41,93.38,93.4,217
20171201|2017-12-13 19:00,14,93.38,93.38,93.335,93.355,220
20171201|2017-12-13 19:30,14,93.355,93.375,93.335,93.34,142
20171201|2017-12-13 20:00,14,93.34,93.39,93.34,93.385,59
20171201|2017-12-13 20:30,14,93.385,93.385,93.37,93.385,39
20171201|2017-12-13 21:00,14,93.39,93.39,93.36,93.37,19
20171201|2017-12-13 21:30,14,93.375,93.38,93.365,93.365,16
20171201|2017-12-13 22:00,14,93.365,93.37,93.345,93.365,54
20171201|2017-12-13 22:30,14,93.365,93.395,93.365,93.39,22
20171201|2017-12-13 23:00,14,93.37,93.4,93.37,93.4,172
20171201|2017-12-13 23:30,14,93.395,93.42,93.39,93.42,97
20171201|2017-12-14 00:00,14,93.415,93.46,93.415,93.46,162
20171201|2017-12-14 00:30,14,93.47,93.47,93.435,93.45,437
20171201|2017-12-14 01:00,14,93.45,93.485,93.43,93.435,1518
20171201|2017-12-14 01:30,14,93.44,93.535,93.44,93.485,610
20171201|2017-12-14 02:00,14,93.495,93.495,93.42,93.42,300
20171201|2017-12-14 02:30,14,93.42,93.47,93.39,93.47,340
20171201|2017-12-14 03:00,14,93.465,93.5,93.43,93.44,280
20171201|2017-12-14 03:30,14,93.435,93.5,93.415,93.455,141
20171201|2017-12-14 04:00,14,93.455,93.495,93.44,93.495,218
20171201|2017-12-14 04:30,14,93.495,93.515,93.4,93.4,189
20171201|2017-12-14 05:00,14,93.4,93.445,93.385,93.44,162
20171201|2017-12-14 05:30,14,93.43,93.46,93.405,93.43,130
20171201|2017-12-14 06:00,14,93.425,93.45,93.35,93.36,334
20171201|2017-12-14 06:30,14,93.37,93.445,93.33,93.405,271
20171201|2017-12-14 07:00,14,93.4,93.415,93.325,93.35,387
20171201|2017-12-14 07:30,14,93.35,93.53,93.275,93.51,1520
20171201|2017-12-14 08:00,14,93.5,93.615,93.465,93.555,1437
20171201|2017-12-14 08:30,14,93.58,93.64,93.53,93.605,483
20171201|2017-12-14 09:00,14,93.605,93.725,93.59,93.71,467
20171201|2017-12-14 09:30,14,93.71,93.77,93.695,93.7,631
20171201|2017-12-14 10:00,14,93.695,93.715,93.665,93.7,306
20171201|2017-12-14 10:30,14,93.695,93.725,93.65,93.68,581
20171201|2017-12-14 11:00,14,93.675,93.715,93.65,93.65,289
20171201|2017-12-14 11:30,14,93.645,93.65,93.55,93.565,811
20171201|2017-12-14 12:00,14,93.565,93.575,93.43,93.48,665
20171201|2017-12-14 12:30,14,93.475,93.515,93.465,93.47,843
20171201|2017-12-14 13:00,14,93.47,93.485,93.425,93.43,636
20171201|2017-12-14 13:30,14,93.425,93.51,93.42,93.48,1000
20171201|2017-12-14 14:00,14,93.485,93.525,93.475,93.515,64
20171201|2017-12-14 14:30,14,93.52,93.545,93.5,93.545,35
20171201|2017-12-14 15:00,14,93.55,93.61,93.55,93.61,10
20171201|2017-12-14 15:30,14,93.61,93.645,93.605,93.615,72
20171201|2017-12-14 19:00,15,93.57,93.585,93.545,93.57,181
20171201|2017-12-14 19:30,15,93.58,93.61,93.56,93.56,130
20171201|2017-12-14 20:00,15,93.545,93.545,93.53,93.53,32
20171201|2017-12-14 20:30,15,93.535,93.565,93.53,93.56,31
20171201|2017-12-14 21:00,15,93.56,93.575,93.56,93.575,6
20171201|2017-12-14 21:30,15,93.58,93.59,93.58,93.59,4
20171201|2017-12-14 22:00,15,93.585,93.605,93.585,93.6,55
20171201|2017-12-14 23:00,15,93.585,93.6,93.585,93.595,33
20171201|2017-12-14 23:30,15,93.595,93.595,93.565,93.565,79
20171201|2017-12-15 00:00,15,93.545,93.545,93.545,93.545,2
20171201|2017-12-15 00:30,15,93.55,93.555,93.55,93.555,9
20171201|2017-12-15 01:00,15,93.565,93.58,93.525,93.525,37
20171201|2017-12-15 01:30,15,93.505,93.515,93.485,93.485,17
20171201|2017-12-15 02:00,15,93.48,93.535,93.475,93.525,125
20171201|2017-12-15 02:30,15,93.53,93.545,93.475,93.535,46
20171201|2017-12-15 03:00,15,93.53,93.55,93.51,93.515,145
20171201|2017-12-15 03:30,15,93.505,93.515,93.46,93.475,113
20171201|2017-12-15 04:00,15,93.48,93.51,93.465,93.465,55
20171201|2017-12-15 04:30,15,93.475,93.49,93.435,93.445,108
20171201|2017-12-15 05:00,15,93.43,93.485,93.405,93.485,151
20171201|2017-12-15 05:30,15,93.495,93.515,93.495,93.515,19
20171201|2017-12-15 06:00,15,93.51,93.545,93.51,93.545,86
20171201|2017-12-15 06:30,15,93.545,93.575,93.535,93.535,53
20171201|2017-12-15 07:00,15,93.535,93.535,93.48,93.525,201
20171201|2017-12-15 07:30,15,93.52,93.62,93.51,93.6,373
20171201|2017-12-15 08:00,15,93.61,93.705,93.61,93.7,93
20171201|2017-12-15 08:30,15,93.695,93.785,93.675,93.745,651
20171201|2017-12-15 09:00,15,93.75,93.83,93.72,93.78,145
20171201|2017-12-15 09:30,15,93.77,93.885,93.73,93.88,172
20171201|2017-12-15 10:00,15,93.88,93.89,93.83,93.86,173
20171201|2017-12-15 10:30,15,93.865,93.9,93.825,93.825,20
20171201|2017-12-15 11:00,15,93.825,93.865,93.82,93.86,124
20171201|2017-12-15 11:30,15,93.835,93.89,93.82,93.885,141
20171201|2017-12-15 12:00,15,93.885,93.955,93.885,93.95,188
20171201|2017-12-15 12:30,15,93.935,93.995,93.935,93.965,209
20171201|2017-12-15 13:00,15,93.965,93.97,93.935,93.96,87
20171201|2017-12-15 13:30,15,93.955,93.955,93.915,93.93,99
20171201|2017-12-15 14:00,15,93.935,93.935,93.915,93.925,47
20171201|2017-12-15 14:30,15,93.92,93.94,93.92,93.94,94
20171201|2017-12-15 15:00,15,93.94,93.94,93.925,93.94,25
20171201|2017-12-15 15:30,15,93.94,93.955,93.935,93.95,39
20171201|2017-12-17 17:30,18,94,94.015,94,94.015,15
20171201|2017-12-17 18:00,18,94.02,94.02,94,94,12
20171201|2017-12-17 18:30,18,93.985,93.985,93.985,93.985,6
20171201|2017-12-17 20:00,18,93.9,93.9,93.9,93.9,2
20171201|2017-12-17 20:30,18,93.92,93.92,93.92,93.92,11
20171201|2017-12-17 21:00,18,93.89,93.9,93.89,93.9,2
20171201|2017-12-17 22:00,18,93.89,93.89,93.89,93.89,1
20171201|2017-12-18 00:00,18,93.865,93.865,93.865,93.865,26
20171201|2017-12-18 00:30,18,93.835,93.84,93.835,93.84,8
20171201|2017-12-18 01:30,18,93.845,93.845,93.845,93.845,4
20171201|2017-12-18 02:30,18,93.75,93.75,93.75,93.75,4
20171201|2017-12-18 03:00,18,93.735,93.735,93.73,93.73,12
20171201|2017-12-18 04:00,18,93.75,93.76,93.745,93.755,73
20171201|2017-12-18 05:30,18,93.735,93.735,93.685,93.69,18
20171201|2017-12-18 06:00,18,93.695,93.71,93.695,93.71,115
20171201|2017-12-18 06:30,18,93.685,93.685,93.68,93.685,8
20171201|2017-12-18 07:30,18,93.65,93.65,93.65,93.65,3
20171201|2017-12-18 08:30,18,93.575,93.575,93.575,93.575,5
20180301|2017-03-21 03:30,21,99.35,99.35,99.35,99.35,3
20180301|2017-03-22 09:00,22,99,99,99,99,5
20180301|2017-03-22 09:30,22,98.95,98.95,98.95,98.95,1
20180301|2017-03-22 20:30,23,99.335,99.335,99.335,99.335,1
20180301|2017-03-23 02:00,23,99.165,99.165,99.165,99.165,2
20180301|2017-03-23 10:30,23,99.2,99.2,99.2,99.2,5
20180301|2017-03-24 11:00,24,99,99,99,99,2
20180301|2017-03-26 17:30,27,98.85,98.85,98.7,98.7,11
20180301|2017-03-26 22:30,27,98.7,98.7,98.7,98.7,3
20180301|2017-03-27 00:30,27,98.65,98.65,98.65,98.65,1
20180301|2017-03-27 01:00,27,98.7,98.7,98.58,98.58,3
20180301|2017-03-27 08:00,27,98.25,98.25,98.25,98.25,5
20180301|2017-03-27 09:30,27,98.495,98.495,98.495,98.495,1
20180301|2017-03-28 08:30,28,98.5,98.5,98.5,98.5,3
20180301|2017-03-29 01:00,29,99.05,99.1,99.05,99.1,2
20180301|2017-03-30 11:30,30,99.54,99.54,99.54,99.54,1
20180301|2017-03-31 10:00,31,99.75,99.75,99.75,99.75,1
20180301|2017-04-05 01:30,5,99.98,99.98,99.98,99.98,1
20180301|2017-04-06 02:00,6,99.95,99.95,99.95,99.95,1
20180301|2017-04-10 06:30,10,100.42,100.42,100.42,100.42,1
20180301|2017-04-10 10:30,10,100.4,100.4,100.4,100.4,2
20180301|2017-04-13 08:30,13,99.995,99.995,99.995,99.995,1
20180301|2017-04-17 09:30,17,99.5,99.5,99.5,99.5,1
20180301|2017-04-18 06:00,18,99.5,99.5,99.5,99.5,1
20180301|2017-04-18 10:00,18,99.275,99.275,99.2,99.2,2
20180301|2017-04-18 14:00,18,98.9,98.9,98.9,98.9,1
20180301|2017-04-18 23:00,19,98.91,98.91,98.91,98.91,1
20180301|2017-04-19 05:00,19,98.785,98.785,98.785,98.785,1
20180301|2017-04-19 05:30,19,99.11,99.11,99.11,99.11,1
20180301|2017-04-21 15:30,21,99.19,99.19,99.19,99.19,2
20180301|2017-04-23 17:00,24,98.55,98.55,98.51,98.51,6
20180301|2017-04-23 18:00,24,98.3,98.3,98.3,98.3,1
20180301|2017-04-23 19:00,24,98.445,98.565,98.445,98.565,2
20180301|2017-04-23 20:30,24,98.665,98.665,98.665,98.665,1
20180301|2017-04-24 00:30,24,98.49,98.49,98.49,98.49,1
20180301|2017-04-24 01:30,24,98.59,98.59,98.59,98.59,1
20180301|2017-04-24 05:00,24,98.32,98.32,98.32,98.32,1
20180301|2017-04-25 05:30,25,98.465,98.465,98.465,98.465,1
20180301|2017-04-25 09:00,25,98.3,98.3,98.18,98.18,5
20180301|2017-04-25 11:00,25,98.125,98.125,98.125,98.125,1
20180301|2017-04-25 11:30,25,98.115,98.115,98.115,98.115,1
20180301|2017-04-25 12:30,25,98.135,98.16,98.135,98.145,5
20180301|2017-04-25 21:30,26,98.145,98.145,98.145,98.145,1
20180301|2017-04-26 10:00,26,98.5,98.5,98.5,98.5,1
20180301|2017-04-26 11:30,26,98.615,98.615,98.615,98.615,1
20180301|2017-04-26 12:30,26,98.5,98.5,98.5,98.5,1
20180301|2017-04-26 13:00,26,98.28,98.28,98.28,98.28,1
20180301|2017-04-26 20:00,27,98.1,98.1,98.1,98.1,1
20180301|2017-04-26 20:30,27,98.455,98.455,98.455,98.455,1
20180301|2017-04-26 21:30,27,98.355,98.355,98.355,98.355,2
20180301|2017-04-27 06:30,27,98.385,98.385,98.385,98.385,1
20180301|2017-04-28 04:00,28,98.28,98.28,98.28,98.28,1
20180301|2017-04-28 07:30,28,98.35,98.35,98.35,98.35,1
20180301|2017-05-01 08:00,1,98.29,98.29,98.29,98.29,1
20180301|2017-05-04 09:30,4,98.315,98.315,98.315,98.315,1
20180301|2017-05-04 11:00,4,98.15,98.15,98.15,98.15,1
20180301|2017-05-04 14:00,4,98.1,98.1,98.095,98.095,2
20180301|2017-05-05 07:00,5,98.24,98.24,98.24,98.24,1
20180301|2017-05-05 07:30,5,98.095,98.095,98.095,98.095,2
20180301|2017-05-05 09:00,5,98.05,98.05,98,98,2
20180301|2017-05-05 09:30,5,97.9,97.9,97.9,97.9,3
20180301|2017-05-07 20:00,8,98.13,98.13,98.13,98.13,3
20180301|2017-05-07 21:00,8,98.085,98.18,98.085,98.18,5
20180301|2017-05-07 21:30,8,98.095,98.215,98.095,98.215,5
20180301|2017-05-08 06:30,8,98.25,98.25,98.25,98.25,5
20180301|2017-05-08 07:00,8,98.33,98.33,98.33,98.33,1
20180301|2017-05-08 07:30,8,98.295,98.295,98.295,98.295,1
20180301|2017-05-08 10:30,8,98.495,98.495,98.495,98.495,1
20180301|2017-05-08 21:30,9,98.35,98.35,98.35,98.35,1
20180301|2017-05-09 20:30,10,98.555,98.555,98.555,98.555,1
20180301|2017-05-11 06:30,11,98.97,98.97,98.97,98.97,1
20180301|2017-05-12 08:00,12,98.645,98.645,98.645,98.645,1
20180301|2017-05-15 06:00,15,98.155,98.155,98.155,98.155,1
20180301|2017-05-15 08:30,15,98.155,98.155,98.155,98.155,1
20180301|2017-05-16 01:00,16,98,98,98,98,1
20180301|2017-05-16 01:30,16,97.92,97.92,97.92,97.92,1
20180301|2017-05-16 07:30,16,97.65,97.65,97.65,97.65,1
20180301|2017-05-16 08:00,16,97.61,97.61,97.61,97.61,1
20180301|2017-05-16 09:00,16,97.69,97.69,97.625,97.625,3
20180301|2017-05-16 09:30,16,97.515,97.515,97.515,97.515,1
20180301|2017-05-16 12:30,16,97.47,97.47,97.47,97.47,1
20180301|2017-05-16 21:30,17,97.315,97.315,97.12,97.165,8
20180301|2017-05-16 22:00,17,97.275,97.275,97.275,97.275,1
20180301|2017-05-17 00:00,17,97.355,97.355,97.355,97.355,1
20180301|2017-05-17 06:30,17,97.33,97.33,97.33,97.33,1
20180301|2017-05-17 07:30,17,97.035,97.035,97.035,97.035,2
20180301|2017-05-17 09:00,17,97.05,97.05,96.885,96.885,3
20180301|2017-05-17 10:30,17,96.895,96.895,96.895,96.895,1
20180301|2017-05-18 02:30,18,96.9,96.9,96.9,96.9,1
20180301|2017-05-18 03:00,18,97.01,97.01,97.01,97.01,1
20180301|2017-05-18 06:30,18,96.755,97.045,96.755,97.045,2
20180301|2017-05-18 22:00,19,97.15,97.15,97.15,97.15,1
20180301|2017-05-19 06:00,19,96.775,96.775,96.775,96.775,5
20180301|2017-05-19 06:30,19,96.7,96.7,96.685,96.685,2
20180301|2017-05-19 08:30,19,96.67,96.67,96.67,96.67,1
20180301|2017-05-19 09:00,19,96.67,96.67,96.67,96.67,1
20180301|2017-05-19 12:00,19,96.55,96.55,96.55,96.55,1
20180301|2017-05-19 12:30,19,96.5,96.5,96.31,96.31,3
20180301|2017-05-21 17:30,22,96.49,96.49,96.49,96.49,1
20180301|2017-05-21 21:30,22,96.68,96.68,96.68,96.68,2
20180301|2017-05-22 06:00,22,96.28,96.28,96.28,96.28,1
20180301|2017-05-22 08:00,22,96.13,96.13,96.13,96.13,2
20180301|2017-05-22 19:30,23,96.29,96.29,96.29,96.29,1
20180301|2017-05-23 11:00,23,96.505,96.505,96.505,96.505,1
20180301|2017-05-25 00:00,25,96.33,96.33,96.33,96.33,1
20180301|2017-05-25 02:30,25,96.335,96.335,96.335,96.335,2
20180301|2017-05-26 07:00,26,96.49,96.49,96.49,96.49,1
20180301|2017-05-28 20:30,29,96.745,96.745,96.745,96.745,1
20180301|2017-05-29 11:30,29,96.775,96.775,96.775,96.775,1
20180301|2017-05-31 07:00,31,96.35,96.35,96.35,96.35,2
20180301|2017-05-31 08:30,31,96.25,96.25,96.25,96.25,1
20180301|2017-05-31 10:00,31,96.155,96.155,96.15,96.15,10
20180301|2017-05-31 22:00,1,96.38,96.38,96.38,96.38,1
20180301|2017-06-01 02:30,1,96.43,96.43,96.43,96.43,1
20180301|2017-06-01 06:00,1,96.555,96.555,96.555,96.555,2
20180301|2017-06-02 07:00,2,96.54,96.54,96.54,96.54,1
20180301|2017-06-02 07:30,2,96.05,96.05,96.05,96.05,1
20180301|2017-06-02 08:00,2,96.18,96.18,96.18,96.18,1
20180301|2017-06-02 08:30,2,96.145,96.145,96.1,96.1,17
20180301|2017-06-02 09:00,2,96.1,96.1,96.1,96.1,2
20180301|2017-06-02 09:30,2,96.1,96.1,96.08,96.08,5
20180301|2017-06-02 10:30,2,96,96,96,96,1
20180301|2017-06-05 04:30,5,96.1,96.1,96.1,96.1,1
20180301|2017-06-05 08:00,5,96.15,96.15,96.15,96.15,1
20180301|2017-06-05 20:00,6,96,96,96,96,1
20180301|2017-06-05 20:30,6,95.84,95.84,95.84,95.84,3
20180301|2017-06-05 21:00,6,95.98,95.98,95.98,95.98,1
20180301|2017-06-06 09:30,6,95.95,95.95,95.95,95.95,1
20180301|2017-06-07 01:30,7,95.83,95.83,95.83,95.83,1
20180301|2017-06-07 05:00,7,95.935,95.98,95.935,95.98,2
20180301|2017-06-07 08:30,7,96.1,96.1,96.1,96.1,5
20180301|2017-06-07 12:00,7,95.895,95.895,95.895,95.895,5
20180301|2017-06-07 15:00,7,96.01,96.01,96.01,96.01,1
20180301|2017-06-08 06:30,8,96.265,96.265,96.265,96.265,5
20180301|2017-06-08 19:00,9,96.575,96.575,96.575,96.575,1
20180301|2017-06-08 23:30,9,96.575,96.575,96.575,96.575,2
20180301|2017-06-12 13:00,12,96.48,96.48,96.48,96.48,1
20180301|2017-06-13 08:30,13,96.35,96.35,96.35,96.35,1
20180301|2017-06-13 09:30,13,96.275,96.275,96.275,96.275,3
20180301|2017-06-14 01:00,14,96.22,96.22,96.22,96.22,1
20180301|2017-06-14 02:30,14,96.07,96.07,96.07,96.07,7
20180301|2017-06-14 07:30,14,96.19,96.19,95.835,95.835,10
20180301|2017-06-14 08:00,14,95.8,95.8,95.8,95.8,2
20180301|2017-06-14 09:00,14,95.69,95.69,95.685,95.69,11
20180301|2017-06-14 13:00,14,95.775,95.775,95.775,95.775,1
20180301|2017-06-14 13:30,14,96.13,96.13,96.13,96.13,1
20180301|2017-06-14 22:30,15,96.22,96.245,96.22,96.24,19
20180301|2017-06-15 01:30,15,96.22,96.22,96.22,96.22,2
20180301|2017-06-15 07:30,15,96.69,96.69,96.69,96.69,2
20180301|2017-06-15 08:30,15,96.69,96.69,96.69,96.69,1
20180301|2017-06-15 09:00,15,96.8,96.8,96.78,96.78,2
20180301|2017-06-15 11:00,15,96.795,96.795,96.795,96.795,3
20180301|2017-06-16 00:00,16,96.8,96.8,96.8,96.8,2
20180301|2017-06-16 02:00,16,96.78,96.78,96.78,96.78,7
20180301|2017-06-16 09:00,16,96.51,96.51,96.5,96.5,2
20180301|2017-06-16 09:30,16,96.4,96.4,96.4,96.4,1
20180301|2017-06-19 01:00,19,96.51,96.51,96.51,96.51,1
20180301|2017-06-19 07:30,19,96.56,96.56,96.56,96.56,1
20180301|2017-06-19 10:00,19,96.66,96.66,96.66,96.66,1
20180301|2017-06-19 12:00,19,96.76,96.76,96.76,96.76,1
20180301|2017-06-19 12:30,19,96.85,96.85,96.85,96.85,1
20180301|2017-06-19 21:00,20,96.85,96.85,96.85,96.85,1
20180301|2017-06-20 10:00,20,97.04,97.04,97.04,97.04,2
20180301|2017-06-20 10:30,20,97.04,97.04,97.04,97.04,2
20180301|2017-06-20 11:00,20,97.01,97.015,97.01,97.015,2
20180301|2017-06-20 11:30,20,96.985,96.985,96.985,96.985,1
20180301|2017-06-21 00:30,21,96.95,96.95,96.95,96.95,1
20180301|2017-06-21 03:30,21,97.02,97.02,97.02,97.02,1
20180301|2017-06-21 06:00,21,96.86,96.86,96.86,96.86,1
20180301|2017-06-21 12:00,21,96.885,96.885,96.885,96.885,1
20180301|2017-06-21 13:00,21,96.885,96.885,96.885,96.885,2
20180301|2017-06-21 13:30,21,96.82,96.82,96.82,96.82,4
20180301|2017-06-23 01:30,23,96.63,96.63,96.63,96.63,1
20180301|2017-06-23 09:30,23,96.5,96.5,96.5,96.5,3
20180301|2017-06-26 07:30,26,96.5,96.5,96.43,96.43,2
20180301|2017-06-26 09:00,26,96.435,96.435,96.435,96.435,1
20180301|2017-06-27 03:00,27,96.305,96.305,96.305,96.305,1
20180301|2017-06-27 03:30,27,96.23,96.23,96.23,96.23,5
20180301|2017-06-27 04:00,27,96.13,96.13,96.13,96.13,4
20180301|2017-06-27 06:30,27,96.17,96.17,96.17,96.17,1
20180301|2017-06-27 08:00,27,96.005,96.005,96.005,96.005,1
20180301|2017-06-27 09:30,27,96.055,96.055,96.055,96.055,1
20180301|2017-06-27 10:00,27,95.97,95.97,95.97,95.97,1
20180301|2017-06-27 10:30,27,95.95,95.95,95.94,95.94,3
20180301|2017-06-27 11:00,27,95.89,95.89,95.89,95.89,2
20180301|2017-06-27 21:30,28,95.575,95.575,95.575,95.575,1
20180301|2017-06-27 22:00,28,95.6,95.6,95.6,95.6,1
20180301|2017-06-28 00:30,28,95.59,95.59,95.59,95.59,1
20180301|2017-06-28 01:00,28,95.575,95.575,95.575,95.575,1
20180301|2017-06-28 03:00,28,95.505,95.505,95.505,95.505,5
20180301|2017-06-28 07:00,28,95.425,95.425,95.425,95.425,6
20180301|2017-06-28 08:30,28,95.48,95.48,95.48,95.48,1
20180301|2017-06-28 10:00,28,95.4,95.4,95.4,95.4,1
20180301|2017-06-28 20:00,29,95.195,95.2,95.195,95.2,2
20180301|2017-06-28 21:00,29,95.13,95.13,95.05,95.05,3
20180301|2017-06-28 21:30,29,95.06,95.06,95.06,95.06,2
20180301|2017-06-29 01:30,29,95.235,95.235,95.235,95.235,1
20180301|2017-06-29 06:30,29,95.27,95.27,95.27,95.27,1
20180301|2017-06-29 10:00,29,95.05,95.05,95.05,95.05,1
20180301|2017-06-29 12:30,29,94.885,94.885,94.885,94.885,5
20180301|2017-06-29 14:00,29,94.98,94.98,94.98,94.98,1
20180301|2017-06-29 22:30,30,94.885,94.885,94.885,94.885,4
20180301|2017-06-29 23:00,30,94.895,94.895,94.895,94.895,1
20180301|2017-06-30 00:30,30,94.975,94.975,94.97,94.97,2
20180301|2017-06-30 01:00,30,94.94,94.94,94.94,94.94,1
20180301|2017-06-30 04:00,30,95.14,95.14,95.14,95.14,1
20180301|2017-06-30 09:00,30,94.95,94.95,94.95,94.95,1
20180301|2017-07-02 23:00,3,95.16,95.16,95.16,95.16,1
20180301|2017-07-03 01:30,3,95.115,95.145,95.115,95.145,2
20180301|2017-07-03 06:30,3,95.425,95.425,95.425,95.425,1
20180301|2017-07-04 00:30,4,95.59,95.59,95.59,95.59,1
20180301|2017-07-04 07:00,4,95.61,95.61,95.61,95.61,10
20180301|2017-07-05 01:00,5,95.475,95.475,95.475,95.475,1
20180301|2017-07-05 04:00,5,95.71,95.71,95.71,95.71,1
20180301|2017-07-05 05:00,5,95.825,95.825,95.825,95.825,1
20180301|2017-07-06 06:30,6,95.34,95.34,95.34,95.34,10
20180301|2017-07-06 23:30,7,95.28,95.28,95.28,95.28,1
20180301|2017-07-09 19:30,10,95.28,95.28,95.28,95.28,2
20180301|2017-07-09 22:00,10,95.31,95.31,95.31,95.31,1
20180301|2017-07-10 10:30,10,95.47,95.47,95.455,95.455,3
20180301|2017-07-11 12:30,11,95.17,95.17,95.17,95.17,1
20180301|2017-07-11 14:00,11,95.09,95.09,95.09,95.09,2
20180301|2017-07-13 03:00,13,95.04,95.04,95.04,95.04,1
20180301|2017-07-14 07:30,14,94.575,94.585,94.575,94.575,10
20180301|2017-07-14 08:30,14,94.71,94.71,94.705,94.705,7
20180301|2017-07-14 12:00,14,94.575,94.575,94.575,94.575,1
20180301|2017-07-16 19:30,17,94.485,94.485,94.485,94.485,1
20180301|2017-07-17 04:30,17,94.565,94.565,94.565,94.565,1
20180301|2017-07-17 20:00,18,94.28,94.28,94.28,94.28,1
20180301|2017-07-17 20:30,18,94.09,94.09,94.085,94.085,7
20180301|2017-07-18 01:30,18,94.195,94.195,94.195,94.195,6
20180301|2017-07-18 06:00,18,94,94,94,94,6
20180301|2017-07-18 08:00,18,93.935,93.94,93.935,93.94,6
20180301|2017-07-18 09:00,18,93.815,93.815,93.815,93.815,1
20180301|2017-07-18 10:00,18,93.845,93.845,93.845,93.845,1
20180301|2017-07-18 11:30,18,94.015,94.015,94.015,94.015,1
20180301|2017-07-18 23:30,19,94.07,94.07,94.07,94.07,1
20180301|2017-07-19 00:00,19,94.08,94.09,94.08,94.09,2
20180301|2017-07-19 00:30,19,94.1,94.12,94.1,94.12,3
20180301|2017-07-19 04:00,19,94.135,94.135,94.095,94.095,6
20180301|2017-07-19 09:30,19,94.15,94.15,94.15,94.15,1
20180301|2017-07-19 11:00,19,94.16,94.16,94.16,94.16,4
20180301|2017-07-19 23:00,20,94.225,94.225,94.225,94.225,1
20180301|2017-07-20 09:30,20,93.765,93.765,93.595,93.595,6
20180301|2017-07-20 10:00,20,93.6,93.6,93.6,93.6,1
20180301|2017-07-20 10:30,20,93.55,93.55,93.55,93.55,1
20180301|2017-07-20 12:00,20,93.655,93.655,93.655,93.655,1
20180301|2017-07-20 20:00,21,93.62,93.62,93.62,93.62,4
20180301|2017-07-21 02:00,21,93.465,93.565,93.465,93.56,9
20180301|2017-07-21 04:30,21,93.5,93.5,93.5,93.5,1
20180301|2017-07-21 05:30,21,93.49,93.49,93.49,93.49,1
20180301|2017-07-21 09:00,21,93.48,93.48,93.48,93.48,1
20180301|2017-07-21 09:30,21,93.365,93.365,93.365,93.365,2
20180301|2017-07-21 12:00,21,93.3,93.3,93.3,93.3,1
20180301|2017-07-23 18:30,24,93.255,93.255,93.255,93.255,2
20180301|2017-07-23 19:00,24,93.155,93.155,93.155,93.155,1
20180301|2017-07-24 07:30,24,93.245,93.245,93.245,93.245,1
20180301|2017-07-24 09:00,24,93.33,93.33,93.33,93.33,1
20180301|2017-07-24 13:00,24,93.385,93.385,93.385,93.385,1
20180301|2017-07-25 08:00,25,93.08,93.08,93.08,93.08,1
20180301|2017-07-25 09:30,25,93.16,93.16,93.16,93.16,1
20180301|2017-07-25 13:00,25,93.335,93.335,93.335,93.335,1
20180301|2017-07-25 21:30,26,93.465,93.465,93.38,93.38,3
20180301|2017-07-26 10:00,26,93.59,93.59,93.53,93.53,4
20180301|2017-07-26 10:30,26,93.59,93.59,93.59,93.59,2
20180301|2017-07-26 12:30,26,93.485,93.485,93.485,93.485,25
20180301|2017-07-26 13:00,26,93.3,93.3,93.18,93.18,3
20180301|2017-07-26 14:00,26,92.98,92.98,92.895,92.895,4
20180301|2017-07-26 15:30,26,92.885,92.885,92.885,92.885,25
20180301|2017-07-26 20:30,27,92.8,92.8,92.75,92.75,2
20180301|2017-07-26 22:00,27,92.7,92.7,92.7,92.7,2
20180301|2017-07-27 02:30,27,92.905,92.905,92.905,92.905,1
20180301|2017-07-27 05:00,27,92.97,92.97,92.97,92.97,1
20180301|2017-07-27 09:00,27,93.225,93.225,93.225,93.225,1
20180301|2017-07-27 09:30,27,93.365,93.365,93.365,93.365,1
20180301|2017-07-27 10:30,27,93.455,93.455,93.455,93.455,1
20180301|2017-07-27 11:30,27,93.36,93.36,93.36,93.36,1
20180301|2017-07-27 12:30,27,93.355,93.355,93.355,93.355,1
20180301|2017-07-28 07:30,28,92.945,92.945,92.945,92.945,25
20180301|2017-07-28 09:30,28,92.86,92.86,92.86,92.86,1
20180301|2017-07-30 20:30,31,92.86,92.86,92.86,92.86,1
20180301|2017-07-31 10:00,31,92.585,92.585,92.585,92.585,25
20180301|2017-07-31 15:30,31,92.17,92.17,92.17,92.17,1
20180301|2017-07-31 19:30,1,92.3,92.3,92.3,92.3,1
20180301|2017-07-31 21:30,1,92.34,92.34,92.34,92.34,1
20180301|2017-08-01 04:30,1,92.39,92.39,92.39,92.39,8
20180301|2017-08-01 05:30,1,92.42,92.42,92.42,92.42,1
20180301|2017-08-01 20:30,2,92.5,92.5,92.5,92.5,1
20180301|2017-08-02 09:00,2,92.375,92.375,92.375,92.375,1
20180301|2017-08-02 13:00,2,92.195,92.195,92.185,92.185,2
20180301|2017-08-03 03:00,3,92.44,92.44,92.44,92.44,3
20180301|2017-08-03 07:00,3,92.445,92.445,92.445,92.445,1
20180301|2017-08-03 12:00,3,92.32,92.32,92.295,92.295,2
20180301|2017-08-03 14:30,3,92.215,92.215,92.215,92.215,1
20180301|2017-08-04 05:00,4,92.15,92.15,92.15,92.15,5
20180301|2017-08-04 07:30,4,92.51,92.51,92.51,92.51,1
20180301|2017-08-04 10:30,4,93,93,93,93,1
20180301|2017-08-06 19:00,7,92.92,92.92,92.92,92.92,1
20180301|2017-08-06 19:30,7,92.91,92.91,92.9,92.9,4
20180301|2017-08-07 09:00,7,92.98,92.98,92.98,92.98,2
20180301|2017-08-07 09:30,7,92.95,92.95,92.95,92.95,3
20180301|2017-08-08 09:00,8,92.97,92.97,92.97,92.97,1
20180301|2017-08-08 09:30,8,93.15,93.15,93.15,93.15,1
20180301|2017-08-08 10:30,8,93.3,93.305,93.3,93.305,4
20180301|2017-08-08 11:30,8,93.15,93.15,93.15,93.15,2
20180301|2017-08-09 02:00,9,93,93,93,93,1
20180301|2017-08-10 11:00,10,92.94,92.94,92.94,92.94,1
20180301|2017-08-11 03:30,11,92.875,92.875,92.87,92.87,3
20180301|2017-08-11 07:30,11,92.67,92.67,92.52,92.52,4
20180301|2017-08-14 04:30,14,92.765,92.765,92.765,92.765,1
20180301|2017-08-15 08:30,15,93.5,93.5,93.385,93.385,2
20180301|2017-08-16 08:00,16,93.585,93.585,93.55,93.55,2
20180301|2017-08-16 09:00,16,93.49,93.49,93.49,93.49,1
20180301|2017-08-16 22:00,17,92.905,92.905,92.905,92.905,1
20180301|2017-08-17 02:00,17,93,93,93,93,3
20180301|2017-08-17 05:30,17,93.35,93.35,93.275,93.275,25
20180301|2017-08-18 11:00,18,93.035,93.035,93.02,93.02,2
20180301|2017-08-21 02:00,21,93.075,93.075,93.075,93.075,5
20180301|2017-08-21 08:30,21,92.75,92.75,92.75,92.75,1
20180301|2017-08-22 08:00,22,92.95,92.95,92.95,92.95,1
20180301|2017-08-23 02:30,23,92.995,92.995,92.995,92.995,4
20180301|2017-08-23 04:00,23,92.88,92.88,92.88,92.88,1
20180301|2017-08-23 07:30,23,92.78,92.78,92.78,92.78,10
20180301|2017-08-23 09:00,23,92.74,92.74,92.74,92.74,1
20180301|2017-08-23 09:30,23,92.74,92.74,92.74,92.74,1
20180301|2017-08-25 06:30,25,92.645,92.645,92.635,92.635,10
20180301|2017-08-25 14:00,25,92.1,92.16,92.1,92.16,2
20180301|2017-08-25 14:30,25,92.07,92.08,92.07,92.08,11
20180301|2017-08-27 18:00,28,91.83,91.83,91.83,91.83,1
20180301|2017-08-28 02:00,28,91.91,91.91,91.91,91.91,1
20180301|2017-08-28 03:30,28,91.98,91.985,91.98,91.985,5
20180301|2017-08-28 06:00,28,91.905,91.905,91.905,91.905,6
20180301|2017-08-28 06:30,28,91.995,91.995,91.99,91.99,4
20180301|2017-08-28 09:30,28,91.84,91.84,91.84,91.84,1
20180301|2017-08-28 11:00,28,91.71,91.71,91.71,91.71,2
20180301|2017-08-29 01:30,29,91.605,91.605,91.605,91.605,1
20180301|2017-08-29 02:00,29,91.485,91.485,91.485,91.485,1
20180301|2017-08-29 02:30,29,91.32,91.32,91.32,91.32,1
20180301|2017-08-29 04:00,29,91.15,91.15,91.15,91.15,2
20180301|2017-08-29 05:30,29,91.285,91.285,91.285,91.285,1
20180301|2017-08-29 08:30,29,91.425,91.425,91.4,91.4,10
20180301|2017-08-29 09:00,29,91.42,91.42,91.4,91.4,3
20180301|2017-08-29 09:30,29,91.445,91.45,91.445,91.45,2
20180301|2017-08-29 15:30,29,91.84,91.84,91.84,91.84,1
20180301|2017-08-29 19:30,30,91.88,91.88,91.84,91.84,7
20180301|2017-08-30 02:00,30,91.9,91.9,91.9,91.9,1
20180301|2017-08-30 05:30,30,91.925,91.925,91.915,91.915,49
20180301|2017-08-30 07:30,30,92.05,92.305,92.05,92.305,2
20180301|2017-08-30 08:00,30,92.15,92.15,92.115,92.115,32
20180301|2017-08-30 19:00,31,92.46,92.46,92.46,92.46,1
20180301|2017-08-30 20:00,31,92.415,92.415,92.415,92.415,1
20180301|2017-08-31 06:30,31,92.745,92.745,92.745,92.745,5
20180301|2017-08-31 09:30,31,92.475,92.475,92.475,92.475,2
20180301|2017-08-31 15:30,31,92.075,92.075,92.075,92.075,1
20180301|2017-09-01 03:30,1,92.235,92.235,92.235,92.235,5
20180301|2017-09-01 08:00,1,92.105,92.105,92.105,92.105,1
20180301|2017-09-03 21:30,4,92.105,92.105,92.105,92.105,2
20180301|2017-09-04 01:00,4,92.1,92.1,92.1,92.1,1
20180301|2017-09-04 22:00,5,91.945,91.945,91.945,91.945,1
20180301|2017-09-05 10:00,5,91.76,91.76,91.74,91.74,100
20180301|2017-09-05 10:30,5,91.85,91.85,91.85,91.85,1
20180301|2017-09-06 05:00,6,91.66,91.66,91.66,91.66,1
20180301|2017-09-06 05:30,6,91.615,91.615,91.615,91.615,1
20180301|2017-09-06 10:00,6,91.51,91.51,91.51,91.51,3
20180301|2017-09-06 20:00,7,91.8,91.8,91.8,91.8,1
20180301|2017-09-07 03:00,7,91.555,91.555,91.555,91.555,25
20180301|2017-09-07 05:00,7,91.35,91.35,91.35,91.35,25
20180301|2017-09-07 07:30,7,91.21,91.28,91.21,91.28,4
20180301|2017-09-07 08:00,7,90.935,90.935,90.935,90.935,3
20180301|2017-09-07 09:00,7,91.18,91.18,91.18,91.18,1
20180301|2017-09-07 10:30,7,91.035,91.035,91.03,91.03,2
20180301|2017-09-07 11:30,7,91.16,91.16,91.16,91.16,1
20180301|2017-09-07 22:00,8,90.685,90.685,90.685,90.685,1
20180301|2017-09-08 07:30,8,90.68,90.68,90.68,90.68,1
20180301|2017-09-10 20:00,11,91.07,91.07,91.07,91.07,2
20180301|2017-09-10 22:00,11,90.965,90.965,90.94,90.94,3
20180301|2017-09-11 01:00,11,91.005,91.005,90.98,90.98,2
20180301|2017-09-11 01:30,11,91.05,91.05,91.05,91.05,1
20180301|2017-09-11 02:00,11,91.1,91.1,91.1,91.1,1
20180301|2017-09-11 04:00,11,90.95,90.95,90.95,90.95,3
20180301|2017-09-11 07:00,11,91.13,91.13,91.1,91.1,2
20180301|2017-09-11 08:00,11,91.26,91.26,91.225,91.225,18
20180301|2017-09-11 08:30,11,91.23,91.23,91.175,91.175,36
20180301|2017-09-11 09:30,11,91.19,91.195,91.19,91.195,4
20180301|2017-09-11 11:00,11,91.33,91.33,91.33,91.33,1
20180301|2017-09-11 13:00,11,91.395,91.395,91.395,91.395,2
20180301|2017-09-11 14:30,11,91.44,91.44,91.44,91.44,1
20180301|2017-09-11 19:30,12,91.44,91.57,91.44,91.57,11
20180301|2017-09-12 00:30,12,91.365,91.365,91.365,91.365,1
20180301|2017-09-12 01:00,12,91.305,91.305,91.265,91.265,3
20180301|2017-09-12 01:30,12,91.29,91.29,91.27,91.27,3
20180301|2017-09-12 02:00,12,91.24,91.24,91.24,91.24,1
20180301|2017-09-12 03:00,12,91.33,91.35,91.33,91.35,2
20180301|2017-09-12 05:30,12,91.4,91.4,91.4,91.4,1
20180301|2017-09-12 11:00,12,91.44,91.44,91.44,91.44,2
20180301|2017-09-12 23:30,13,91.34,91.34,91.34,91.34,7
20180301|2017-09-13 01:00,13,91.315,91.315,91.315,91.315,2
20180301|2017-09-13 04:00,13,91.33,91.33,91.305,91.305,7
20180301|2017-09-13 08:00,13,91.4,91.51,91.4,91.45,3
20180301|2017-09-13 09:00,13,91.64,91.64,91.64,91.64,2
20180301|2017-09-13 10:00,13,91.78,91.84,91.78,91.785,3
20180301|2017-09-13 10:30,13,91.995,91.995,91.955,91.955,2
20180301|2017-09-13 11:30,13,92,92,92,92,1
20180301|2017-09-13 12:00,13,91.915,91.915,91.915,91.915,1
20180301|2017-09-13 13:30,13,92,92,92,92,1
20180301|2017-09-13 14:00,13,91.975,91.975,91.975,91.975,1
20180301|2017-09-14 01:30,14,91.92,91.92,91.92,91.92,1
20180301|2017-09-14 03:00,14,91.87,91.87,91.87,91.87,1
20180301|2017-09-14 06:00,14,91.82,91.885,91.82,91.885,6
20180301|2017-09-14 07:00,14,91.885,91.885,91.885,91.885,1
20180301|2017-09-14 07:30,14,91.88,91.88,91.72,91.72,3
20180301|2017-09-14 08:30,14,91.955,92.01,91.955,92.01,30
20180301|2017-09-14 10:00,14,91.85,91.85,91.85,91.85,1
20180301|2017-09-14 12:30,14,91.6,91.6,91.6,91.6,1
20180301|2017-09-14 19:00,15,91.62,91.62,91.62,91.62,1
20180301|2017-09-14 19:30,15,91.665,91.68,91.665,91.68,2
20180301|2017-09-15 07:00,15,91.235,91.235,91.235,91.235,1
20180301|2017-09-15 08:00,15,91.21,91.225,91.115,91.17,16
20180301|2017-09-15 08:30,15,91.18,91.25,91.15,91.18,18
20180301|2017-09-15 09:00,15,91.22,91.29,91.22,91.265,18
20180301|2017-09-15 09:30,15,91.26,91.285,91.225,91.28,18
20180301|2017-09-15 10:00,15,91.295,91.32,91.26,91.31,18
20180301|2017-09-15 10:30,15,91.32,91.34,91.29,91.3,18
20180301|2017-09-15 11:00,15,91.305,91.345,91.305,91.31,18
20180301|2017-09-15 11:30,15,91.325,91.385,91.3,91.385,19
20180301|2017-09-15 12:00,15,91.365,91.47,91.365,91.455,18
20180301|2017-09-15 12:30,15,91.46,91.46,91.395,91.4,18
20180301|2017-09-15 13:00,15,91.415,91.46,91.41,91.43,18
20180301|2017-09-15 13:30,15,91.42,91.42,91.4,91.4,18
20180301|2017-09-15 14:00,15,91.405,91.42,91.37,91.405,22
20180301|2017-09-15 14:30,15,91.415,91.415,91.355,91.355,18
20180301|2017-09-15 15:30,15,91.35,91.35,91.35,91.35,1
20180301|2017-09-17 20:00,18,91.435,91.435,91.435,91.435,2
20180301|2017-09-18 00:00,18,91.43,91.43,91.43,91.43,1
20180301|2017-09-18 02:30,18,91.59,91.6,91.59,91.6,2
20180301|2017-09-18 04:30,18,91.43,91.43,91.43,91.43,3
20180301|2017-09-18 09:00,18,91.37,91.37,91.37,91.37,1
20180301|2017-09-18 10:30,18,91.515,91.515,91.515,91.515,1
20180301|2017-09-18 11:00,18,91.68,91.68,91.68,91.68,2
20180301|2017-09-18 11:30,18,91.655,91.655,91.655,91.655,1
20180301|2017-09-18 13:00,18,91.68,91.68,91.68,91.68,1
20180301|2017-09-18 22:00,19,91.505,91.505,91.5,91.5,3
20180301|2017-09-18 23:30,19,91.495,91.495,91.465,91.465,3
20180301|2017-09-19 01:00,19,91.355,91.355,91.355,91.355,1
20180301|2017-09-19 02:00,19,91.335,91.42,91.335,91.42,3
20180301|2017-09-19 03:30,19,91.465,91.465,91.465,91.465,1
20180301|2017-09-19 06:30,19,91.475,91.475,91.475,91.475,1
20180301|2017-09-19 08:30,19,91.375,91.375,91.355,91.355,97
20180301|2017-09-19 10:30,19,91.465,91.47,91.465,91.47,4
20180301|2017-09-19 12:30,19,91.315,91.315,91.315,91.315,5
20180301|2017-09-19 13:00,19,91.3,91.3,91.27,91.275,4
20180301|2017-09-19 20:30,20,91.275,91.275,91.275,91.275,1
20180301|2017-09-20 01:00,20,91.265,91.265,91.265,91.265,1
20180301|2017-09-20 02:00,20,91.29,91.29,91.29,91.29,1
20180301|2017-09-20 02:30,20,91.3,91.3,91.3,91.3,1
20180301|2017-09-20 07:30,20,91.27,91.27,91.27,91.27,2
20180301|2017-09-20 08:00,20,91.29,91.29,91.285,91.285,3
20180301|2017-09-20 10:00,20,91.32,91.32,91.32,91.32,2
20180301|2017-09-20 10:30,20,91.29,91.29,91.29,91.29,1
20180301|2017-09-20 11:00,20,91.25,91.25,91.25,91.25,1
20180301|2017-09-20 12:00,20,91.245,91.245,91.245,91.245,2
20180301|2017-09-20 12:30,20,91.24,91.24,91.155,91.165,22
20180301|2017-09-20 13:00,20,91.12,91.995,91,91.94,36
20180301|2017-09-20 13:30,20,92.215,92.215,92.05,92.05,3
20180301|2017-09-20 14:00,20,92.14,92.14,92.11,92.11,2
20180301|2017-09-20 20:00,21,92.13,92.19,92.13,92.18,10
20180301|2017-09-20 21:30,21,92.16,92.16,92.16,92.16,1
20180301|2017-09-20 23:00,21,92.09,92.09,92.09,92.09,11
20180301|2017-09-21 00:30,21,92.1,92.1,92.1,92.1,1
20180301|2017-09-21 01:00,21,92.1,92.1,92.1,92.1,1
20180301|2017-09-21 01:30,21,92.05,92.05,92.035,92.04,17
20180301|2017-09-21 02:00,21,92.065,92.135,92.065,92.135,17
20180301|2017-09-21 02:30,21,92.05,92.05,91.985,91.985,11
20180301|2017-09-21 03:00,21,91.98,91.98,91.94,91.95,18
20180301|2017-09-21 03:30,21,91.94,91.94,91.94,91.94,1
20180301|2017-09-21 04:00,21,91.93,91.93,91.925,91.925,2
20180301|2017-09-21 06:30,21,92.075,92.075,92.07,92.07,2
20180301|2017-09-21 07:00,21,91.925,91.925,91.91,91.91,7
20180301|2017-09-21 07:30,21,92,92.01,92,92.01,5
20180301|2017-09-21 08:00,21,91.89,91.89,91.89,91.89,1
20180301|2017-09-21 08:30,21,91.855,91.855,91.855,91.855,10
20180301|2017-09-21 09:30,21,91.89,91.89,91.89,91.89,4
20180301|2017-09-21 10:00,21,91.86,91.86,91.86,91.86,1
20180301|2017-09-21 10:30,21,91.655,91.66,91.655,91.66,14
20180301|2017-09-21 11:00,21,91.735,91.735,91.735,91.735,8
20180301|2017-09-21 13:00,21,91.755,91.765,91.755,91.765,10
20180301|2017-09-21 13:30,21,91.77,91.77,91.77,91.77,1
20180301|2017-09-21 15:00,21,91.745,91.745,91.745,91.745,1
20180301|2017-09-21 20:00,22,91.7,91.7,91.68,91.68,2
20180301|2017-09-21 22:00,22,91.55,91.55,91.55,91.55,1
20180301|2017-09-21 22:30,22,91.52,91.52,91.52,91.52,5
20180301|2017-09-21 23:30,22,91.51,91.51,91.51,91.51,1
20180301|2017-09-22 01:00,22,91.48,91.48,91.48,91.48,5
20180301|2017-09-22 02:00,22,91.48,91.48,91.48,91.48,1
20180301|2017-09-22 02:30,22,91.42,91.42,91.365,91.365,6
20180301|2017-09-22 03:00,22,91.38,91.395,91.38,91.395,2
20180301|2017-09-22 03:30,22,91.35,91.35,91.35,91.35,2
20180301|2017-09-22 04:00,22,91.42,91.455,91.42,91.445,28
20180301|2017-09-22 04:30,22,91.38,91.38,91.375,91.375,3
20180301|2017-09-22 07:00,22,91.545,91.545,91.545,91.545,1
20180301|2017-09-22 07:30,22,91.5,91.5,91.5,91.5,5
20180301|2017-09-22 08:00,22,91.555,91.555,91.555,91.555,5
20180301|2017-09-22 08:30,22,91.58,91.58,91.58,91.58,1
20180301|2017-09-22 09:30,22,91.45,91.45,91.45,91.45,1
20180301|2017-09-22 10:00,22,91.61,91.61,91.61,91.61,1
20180301|2017-09-22 13:00,22,91.68,91.685,91.68,91.685,2
20180301|2017-09-24 18:30,25,91.89,91.89,91.89,91.89,1
20180301|2017-09-25 01:00,25,91.79,91.79,91.79,91.79,2
20180301|2017-09-25 01:30,25,91.875,91.875,91.875,91.875,1
20180301|2017-09-25 02:00,25,91.92,91.92,91.92,91.92,1
20180301|2017-09-25 03:30,25,91.895,91.895,91.895,91.895,1
20180301|2017-09-25 04:30,25,92,92,91.99,91.99,21
20180301|2017-09-25 05:00,25,92,92,92,92,2
20180301|2017-09-25 05:30,25,92.01,92.1,92.01,92.1,7
20180301|2017-09-25 06:00,25,92.065,92.07,92.06,92.07,7
20180301|2017-09-25 06:30,25,92.1,92.1,92.1,92.1,1
20180301|2017-09-25 07:00,25,92.135,92.135,92.1,92.1,15
20180301|2017-09-25 07:30,25,92.1,92.12,92.045,92.065,15
20180301|2017-09-25 08:00,25,92.06,92.06,92.035,92.035,2
20180301|2017-09-25 08:30,25,92.06,92.06,92,92.02,4
20180301|2017-09-25 09:00,25,92.035,92.045,92.035,92.045,50
20180301|2017-09-25 09:30,25,92.025,92.04,92.025,92.04,10
20180301|2017-09-25 10:00,25,92.1,92.12,92.1,92.12,3
20180301|2017-09-25 11:00,25,92.165,92.23,92.165,92.23,17
20180301|2017-09-25 11:30,25,92.21,92.21,92.19,92.19,2
20180301|2017-09-25 12:30,25,92.205,92.205,92.205,92.205,1
20180301|2017-09-26 01:00,26,92.175,92.175,92.175,92.175,1
20180301|2017-09-26 02:00,26,92.19,92.29,92.19,92.275,16
20180301|2017-09-26 02:30,26,92.325,92.375,92.325,92.375,15
20180301|2017-09-26 03:00,26,92.36,92.36,92.36,92.36,5
20180301|2017-09-26 03:30,26,92.36,92.36,92.36,92.36,28
20180301|2017-09-26 04:00,26,92.34,92.34,92.34,92.34,1
20180301|2017-09-26 04:30,26,92.345,92.37,92.345,92.37,2
20180301|2017-09-26 05:00,26,92.445,92.445,92.445,92.445,5
20180301|2017-09-26 05:30,26,92.5,92.5,92.5,92.5,2
20180301|2017-09-26 06:30,26,92.55,92.575,92.55,92.575,2
20180301|2017-09-26 07:00,26,92.595,92.595,92.56,92.56,8
20180301|2017-09-26 08:30,26,92.535,92.54,92.535,92.54,4
20180301|2017-09-26 09:00,26,92.6,92.64,92.6,92.64,38
20180301|2017-09-26 09:30,26,92.635,92.715,92.635,92.715,18
20180301|2017-09-26 10:00,26,92.74,92.74,92.69,92.69,26
20180301|2017-09-26 11:00,26,92.72,92.72,92.72,92.72,2
20180301|2017-09-26 11:30,26,92.63,92.76,92.63,92.76,4
20180301|2017-09-26 12:00,26,92.6,92.6,92.6,92.6,2
20180301|2017-09-26 12:30,26,92.5,92.5,92.5,92.5,2
20180301|2017-09-26 14:00,26,92.54,92.54,92.54,92.54,3
20180301|2017-09-26 19:00,27,92.675,92.675,92.675,92.675,8
20180301|2017-09-26 19:30,27,92.66,92.66,92.66,92.66,2
20180301|2017-09-26 20:00,27,92.6,92.6,92.6,92.6,1
20180301|2017-09-27 00:30,27,92.69,92.69,92.69,92.69,1
20180301|2017-09-27 01:00,27,92.71,92.71,92.71,92.71,1
20180301|2017-09-27 01:30,27,92.83,92.83,92.83,92.83,1
20180301|2017-09-27 02:00,27,92.86,92.94,92.845,92.93,35
20180301|2017-09-27 03:00,27,92.97,92.97,92.97,92.97,4
20180301|2017-09-27 03:30,27,92.97,92.97,92.97,92.97,20
20180301|2017-09-27 04:00,27,93.01,93.01,92.96,92.96,2
20180301|2017-09-27 04:30,27,92.98,92.995,92.98,92.995,2
20180301|2017-09-27 05:30,27,92.865,92.865,92.85,92.85,4
20180301|2017-09-27 07:00,27,93.005,93.03,93.005,93.03,7
20180301|2017-09-27 07:30,27,93.04,93.045,93.04,93.045,2
20180301|2017-09-27 08:30,27,93.075,93.08,93.045,93.07,28
20180301|2017-09-27 09:00,27,93.1,93.1,92.945,92.985,9
20180301|2017-09-27 09:30,27,92.92,92.92,92.92,92.92,2
20180301|2017-09-27 10:00,27,92.925,92.925,92.91,92.91,2
20180301|2017-09-27 10:30,27,92.925,92.925,92.92,92.92,5
20180301|2017-09-27 11:00,27,92.92,92.92,92.75,92.75,6
20180301|2017-09-27 13:00,27,92.935,92.935,92.935,92.935,1
20180301|2017-09-27 14:00,27,92.95,92.95,92.95,92.95,1
20180301|2017-09-27 14:30,27,92.965,92.965,92.965,92.965,1
20180301|2017-09-27 19:00,28,93,93,92.96,92.96,2
20180301|2017-09-27 19:30,28,92.955,92.955,92.955,92.955,2
20180301|2017-09-27 20:30,28,93.04,93.04,93.04,93.04,1
20180301|2017-09-27 21:00,28,93.075,93.08,93.075,93.08,7
20180301|2017-09-27 22:00,28,93.11,93.11,93.11,93.11,2
20180301|2017-09-27 22:30,28,93.08,93.08,93.08,93.08,1
20180301|2017-09-27 23:00,28,93.135,93.135,93.135,93.135,1
20180301|2017-09-28 01:00,28,93.15,93.15,93.15,93.15,1
20180301|2017-09-28 01:30,28,93.085,93.085,93.045,93.045,4
20180301|2017-09-28 02:00,28,93.14,93.14,93.14,93.14,3
20180301|2017-09-28 02:30,28,92.97,92.97,92.97,92.97,1
20180301|2017-09-28 03:30,28,92.955,92.955,92.955,92.955,2
20180301|2017-09-28 04:30,28,92.885,92.885,92.885,92.885,1
20180301|2017-09-28 05:30,28,92.8,92.8,92.8,92.8,1
20180301|2017-09-28 06:30,28,92.825,92.825,92.825,92.825,2
20180301|2017-09-28 07:00,28,92.835,92.835,92.765,92.775,14
20180301|2017-09-28 08:30,28,92.72,92.72,92.7,92.7,3
20180301|2017-09-28 09:30,28,92.795,92.795,92.795,92.795,1
20180301|2017-09-28 11:00,28,92.77,92.77,92.77,92.77,1
20180301|2017-09-28 12:00,28,92.72,92.74,92.72,92.74,4
20180301|2017-09-28 19:00,29,92.755,92.755,92.755,92.755,1
20180301|2017-09-28 21:30,29,92.8,92.8,92.8,92.8,1
20180301|2017-09-28 22:30,29,92.785,92.785,92.785,92.785,2
20180301|2017-09-28 23:00,29,92.755,92.755,92.74,92.74,2
20180301|2017-09-29 00:00,29,92.785,92.785,92.785,92.785,1
20180301|2017-09-29 00:30,29,92.825,92.825,92.825,92.825,1
20180301|2017-09-29 01:00,29,92.815,92.815,92.815,92.815,1
20180301|2017-09-29 02:30,29,92.625,92.625,92.625,92.625,5
20180301|2017-09-29 03:00,29,92.63,92.63,92.63,92.63,2
20180301|2017-09-29 04:00,29,92.735,92.74,92.735,92.735,12
20180301|2017-09-29 04:30,29,92.725,92.725,92.715,92.725,21
20180301|2017-09-29 07:30,29,92.7,92.7,92.57,92.57,2
20180301|2017-09-29 08:30,29,92.63,92.81,92.63,92.805,18
20180301|2017-09-29 09:00,29,92.75,92.75,92.75,92.75,3
20180301|2017-09-29 10:00,29,92.66,92.66,92.66,92.66,1
20180301|2017-09-29 12:30,29,92.7,92.7,92.7,92.7,1
20180301|2017-09-29 14:00,29,92.57,92.57,92.57,92.57,10
20180301|2017-10-01 18:00,2,92.71,92.71,92.71,92.71,2
20180301|2017-10-01 20:00,2,92.9,92.9,92.9,92.9,1
20180301|2017-10-01 20:30,2,92.94,92.94,92.94,92.94,5
20180301|2017-10-02 02:00,2,92.99,93.085,92.99,93.085,14
20180301|2017-10-02 02:30,2,93.125,93.16,93.125,93.16,15
20180301|2017-10-02 03:00,2,93.18,93.18,93.18,93.18,9
20180301|2017-10-02 03:30,2,93.08,93.08,93.08,93.08,5
20180301|2017-10-02 04:00,2,93.125,93.125,93.125,93.125,5
20180301|2017-10-02 04:30,2,93.145,93.145,93.145,93.145,3
20180301|2017-10-02 05:30,2,93.175,93.175,93.135,93.14,19
20180301|2017-10-02 06:30,2,93.1,93.1,93.1,93.1,5
20180301|2017-10-02 07:30,2,93.025,93.035,93.025,93.035,3
20180301|2017-10-02 09:00,2,93.09,93.35,93.08,93.08,75
20180301|2017-10-02 09:30,2,93.145,93.145,93.145,93.145,5
20180301|2017-10-02 10:00,2,93.2,93.2,93.2,93.2,1
20180301|2017-10-02 10:30,2,93.2,93.2,93.165,93.165,5
20180301|2017-10-02 11:30,2,93.135,93.14,93.135,93.14,5
20180301|2017-10-02 19:30,3,93.2,93.2,93.2,93.2,1
20180301|2017-10-02 20:00,3,93.41,93.41,93.4,93.4,10
20180301|2017-10-02 21:00,3,93.43,93.43,93.43,93.43,1
20180301|2017-10-02 23:30,3,93.42,93.42,93.42,93.42,3
20180301|2017-10-03 00:00,3,93.48,93.48,93.48,93.48,25
20180301|2017-10-03 01:00,3,93.4,93.4,93.37,93.37,2
20180301|2017-10-03 02:00,3,93.23,93.23,93.21,93.22,12
20180301|2017-10-03 02:30,3,93.215,93.245,93.21,93.21,8
20180301|2017-10-03 04:30,3,93.205,93.205,93.205,93.205,1
20180301|2017-10-03 05:00,3,93.24,93.24,93.24,93.24,1
20180301|2017-10-03 05:30,3,93.1,93.1,93.1,93.1,2
20180301|2017-10-03 07:00,3,93.165,93.165,93.165,93.165,1
20180301|2017-10-03 07:30,3,93.23,93.23,93.22,93.22,6
20180301|2017-10-03 08:00,3,93.175,93.175,93.11,93.11,11
20180301|2017-10-03 08:30,3,93.1,93.1,93.08,93.08,25
20180301|2017-10-03 09:00,3,93.055,93.055,93,93,13
20180301|2017-10-03 12:00,3,93.07,93.07,93.07,93.07,1
20180301|2017-10-03 12:30,3,93.15,93.15,93.15,93.15,1
20180301|2017-10-03 13:30,3,93.13,93.13,93.13,93.13,1
20180301|2017-10-03 19:30,4,92.885,92.885,92.885,92.885,11
20180301|2017-10-03 20:30,4,92.96,92.96,92.96,92.96,4
20180301|2017-10-03 21:00,4,92.92,92.92,92.905,92.905,20
20180301|2017-10-04 01:00,4,92.9,92.9,92.9,92.9,4
20180301|2017-10-04 02:00,4,93.055,93.055,93.055,93.055,3
20180301|2017-10-04 03:30,4,93,93,93,93,1
20180301|2017-10-04 04:00,4,93.015,93.015,93.015,93.015,2
20180301|2017-10-04 06:00,4,92.895,92.9,92.895,92.9,2
20180301|2017-10-04 06:30,4,92.855,92.855,92.815,92.815,3
20180301|2017-10-04 07:00,4,92.845,92.895,92.805,92.895,4
20180301|2017-10-04 08:00,4,92.955,93.005,92.955,92.995,63
20180301|2017-10-04 08:30,4,93.015,93.035,92.965,92.965,87
20180301|2017-10-04 09:00,4,93.03,93.03,92.955,92.955,2
20180301|2017-10-04 10:00,4,93.03,93.03,93.03,93.03,1
20180301|2017-10-04 11:00,4,93.03,93.03,93.03,93.03,1
20180301|2017-10-04 11:30,4,93.02,93.02,93.005,93.005,3
20180301|2017-10-04 19:00,5,93.075,93.115,93.07,93.09,12
20180301|2017-10-04 21:00,5,93.05,93.05,93.05,93.05,1
20180301|2017-10-04 23:30,5,93.06,93.06,93.06,93.06,1
20180301|2017-10-05 02:30,5,93.03,93.05,93.03,93.05,2
20180301|2017-10-05 05:30,5,93.105,93.105,93.105,93.105,1
20180301|2017-10-05 08:30,5,93.39,93.39,93.39,93.39,1
20180301|2017-10-05 09:30,5,93.335,93.335,93.335,93.335,6
20180301|2017-10-05 10:00,5,93.42,93.45,93.42,93.45,3
20180301|2017-10-05 10:30,5,93.43,93.48,93.43,93.48,4
20180301|2017-10-05 11:00,5,93.48,93.48,93.48,93.48,1
20180301|2017-10-05 12:30,5,93.5,93.5,93.5,93.5,1
20180301|2017-10-05 14:00,5,93.525,93.525,93.525,93.525,2
20180301|2017-10-05 15:00,5,93.53,93.53,93.53,93.53,1
20180301|2017-10-05 19:30,6,93.57,93.57,93.5,93.5,4
20180301|2017-10-05 21:00,6,93.49,93.49,93.49,93.49,1
20180301|2017-10-05 22:30,6,93.6,93.6,93.6,93.6,1
20180301|2017-10-05 23:00,6,93.665,93.665,93.665,93.665,3
20180301|2017-10-06 01:30,6,93.63,93.645,93.63,93.63,10
20180301|2017-10-06 02:00,6,93.635,93.65,93.63,93.65,16
20180301|2017-10-06 02:30,6,93.655,93.655,93.655,93.655,1
20180301|2017-10-06 03:00,6,93.65,93.65,93.65,93.65,1
20180301|2017-10-06 04:00,6,93.63,93.63,93.63,93.63,2
20180301|2017-10-06 04:30,6,93.64,93.64,93.635,93.635,6
20180301|2017-10-06 05:00,6,93.575,93.575,93.56,93.56,27
20180301|2017-10-06 05:30,6,93.545,93.545,93.53,93.53,2
20180301|2017-10-06 06:00,6,93.53,93.53,93.53,93.53,1
20180301|2017-10-06 07:00,6,93.53,93.53,93.53,93.53,1
20180301|2017-10-06 07:30,6,93.67,93.8,93.67,93.775,14
20180301|2017-10-06 08:00,6,93.665,93.68,93.645,93.68,37
20180301|2017-10-06 09:00,6,93.56,93.56,93.56,93.56,1
20180301|2017-10-06 09:30,6,93.5,93.5,93.435,93.49,5
20180301|2017-10-06 10:00,6,93.47,93.47,93.465,93.465,2
20180301|2017-10-06 10:30,6,93.345,93.345,93.345,93.345,1
20180301|2017-10-06 11:30,6,93.415,93.415,93.415,93.415,1
20180301|2017-10-06 14:00,6,93.375,93.375,93.375,93.375,1
20180301|2017-10-08 18:00,9,93.315,93.315,93.295,93.295,4
20180301|2017-10-08 19:30,9,93.34,93.34,93.34,93.34,1
20180301|2017-10-08 20:00,9,93.3,93.3,93.3,93.3,2
20180301|2017-10-08 20:30,9,93.355,93.355,93.355,93.355,1
20180301|2017-10-08 21:30,9,93.315,93.315,93.315,93.315,1
20180301|2017-10-08 22:00,9,93.32,93.32,93.32,93.32,1
20180301|2017-10-09 01:00,9,93.29,93.35,93.29,93.35,2
20180301|2017-10-09 02:30,9,93.34,93.34,93.34,93.34,9
20180301|2017-10-09 04:00,9,93.3,93.3,93.3,93.3,2
20180301|2017-10-09 05:30,9,93.24,93.24,93.24,93.24,1
20180301|2017-10-09 06:00,9,93.205,93.21,93.205,93.21,6
20180301|2017-10-09 07:00,9,93.2,93.225,93.2,93.225,7
20180301|2017-10-09 07:30,9,93.26,93.28,93.26,93.28,2
20180301|2017-10-09 08:00,9,93.275,93.275,93.265,93.265,2
20180301|2017-10-09 08:30,9,93.295,93.295,93.295,93.295,2
20180301|2017-10-09 09:00,9,93.34,93.34,93.335,93.335,4
20180301|2017-10-09 09:30,9,93.295,93.295,93.295,93.295,1
20180301|2017-10-09 11:00,9,93.22,93.22,93.2,93.205,4
20180301|2017-10-09 11:30,9,93.195,93.195,93.195,93.195,1
20180301|2017-10-09 12:30,9,93.2,93.2,93.2,93.2,1
20180301|2017-10-09 19:00,10,93.24,93.24,93.24,93.24,1
20180301|2017-10-09 20:30,10,93.11,93.11,93.045,93.045,11
20180301|2017-10-09 21:00,10,93.03,93.03,93.03,93.03,1
20180301|2017-10-10 01:00,10,93,93,92.975,92.975,10
20180301|2017-10-10 01:30,10,93.03,93.03,93.03,93.03,2
20180301|2017-10-10 03:00,10,93,93,93,93,2
20180301|2017-10-10 03:30,10,92.97,93.015,92.97,93.015,6
20180301|2017-10-10 04:30,10,92.94,92.94,92.88,92.88,26
20180301|2017-10-10 05:30,10,92.905,92.905,92.905,92.905,1
20180301|2017-10-10 06:00,10,92.965,93,92.965,92.99,4
20180301|2017-10-10 06:30,10,92.88,92.88,92.88,92.88,1
20180301|2017-10-10 08:00,10,92.915,92.915,92.915,92.915,1
20180301|2017-10-10 08:30,10,92.79,92.8,92.79,92.8,11
20180301|2017-10-10 09:00,10,92.78,92.78,92.78,92.78,9
20180301|2017-10-10 09:30,10,92.78,92.78,92.7,92.7,68
20180301|2017-10-10 10:00,10,92.71,92.71,92.705,92.705,2
20180301|2017-10-10 10:30,10,92.78,92.78,92.78,92.78,1
20180301|2017-10-10 12:30,10,92.71,92.77,92.68,92.77,10
20180301|2017-10-10 13:30,10,92.84,92.84,92.84,92.84,3
20180301|2017-10-10 19:30,11,92.705,92.71,92.705,92.71,6
20180301|2017-10-10 21:00,11,92.85,92.85,92.85,92.85,1
20180301|2017-10-10 22:00,11,92.845,92.85,92.845,92.85,2
20180301|2017-10-10 22:30,11,92.82,92.825,92.805,92.805,9
20180301|2017-10-11 01:00,11,92.74,92.74,92.74,92.74,1
20180301|2017-10-11 01:30,11,92.72,92.72,92.72,92.72,1
20180301|2017-10-11 02:00,11,92.775,92.775,92.775,92.775,1
20180301|2017-10-11 02:30,11,92.715,92.715,92.715,92.715,1
20180301|2017-10-11 03:00,11,92.66,92.66,92.66,92.66,1
20180301|2017-10-11 03:30,11,92.61,92.61,92.61,92.61,25
20180301|2017-10-11 04:30,11,92.77,92.77,92.77,92.77,1
20180301|2017-10-11 05:00,11,92.77,92.77,92.77,92.77,1
20180301|2017-10-11 05:30,11,92.76,92.76,92.76,92.76,1
20180301|2017-10-11 07:00,11,92.695,92.695,92.695,92.695,1
20180301|2017-10-11 07:30,11,92.65,92.65,92.605,92.605,5
20180301|2017-10-11 08:00,11,92.59,92.62,92.56,92.56,10
20180301|2017-10-11 08:30,11,92.575,92.575,92.505,92.505,2
20180301|2017-10-11 10:00,11,92.595,92.595,92.595,92.595,1
20180301|2017-10-11 11:00,11,92.61,92.61,92.61,92.61,3
20180301|2017-10-11 11:30,11,92.65,92.65,92.65,92.65,1
20180301|2017-10-11 12:30,11,92.6,92.6,92.6,92.6,1
20180301|2017-10-11 13:00,11,92.64,92.64,92.59,92.59,6
20180301|2017-10-11 14:00,11,92.5,92.5,92.5,92.5,2
20180301|2017-10-11 14:30,11,92.45,92.45,92.435,92.435,9
20180301|2017-10-11 19:00,12,92.435,92.435,92.42,92.42,51
20180301|2017-10-11 19:30,12,92.42,92.46,92.42,92.46,20
20180301|2017-10-11 20:30,12,92.42,92.425,92.42,92.425,3
20180301|2017-10-11 21:30,12,92.43,92.43,92.42,92.42,4
20180301|2017-10-11 23:30,12,92.395,92.395,92.395,92.395,5
20180301|2017-10-12 00:30,12,92.37,92.37,92.37,92.37,1
20180301|2017-10-12 02:30,12,92.455,92.455,92.445,92.445,2
20180301|2017-10-12 03:30,12,92.5,92.5,92.5,92.5,3
20180301|2017-10-12 04:30,12,92.555,92.555,92.555,92.555,1
20180301|2017-10-12 05:00,12,92.58,92.58,92.58,92.58,1
20180301|2017-10-12 05:30,12,92.585,92.585,92.585,92.585,1
20180301|2017-10-12 07:00,12,92.65,92.65,92.65,92.65,1
20180301|2017-10-12 07:30,12,92.705,92.705,92.695,92.695,26
20180301|2017-10-12 08:30,12,92.7,92.7,92.7,92.7,1
20180301|2017-10-12 11:30,12,92.59,92.59,92.59,92.59,1
20180301|2017-10-12 12:30,12,92.535,92.535,92.535,92.535,3
20180301|2017-10-12 14:30,12,92.64,92.64,92.64,92.64,1
20180301|2017-10-12 20:30,13,92.565,92.565,92.565,92.565,3
20180301|2017-10-12 21:00,13,92.56,92.56,92.56,92.56,2
20180301|2017-10-12 22:00,13,92.54,92.54,92.54,92.54,1
20180301|2017-10-13 01:30,13,92.565,92.565,92.565,92.565,1
20180301|2017-10-13 02:30,13,92.57,92.57,92.57,92.57,1
20180301|2017-10-13 05:00,13,92.62,92.62,92.62,92.62,1
20180301|2017-10-13 05:30,13,92.62,92.62,92.595,92.595,2
20180301|2017-10-13 06:30,13,92.74,92.75,92.74,92.75,2
20180301|2017-10-13 07:00,13,92.765,92.805,92.765,92.805,3
20180301|2017-10-13 07:30,13,92.435,92.435,92.315,92.315,33
20180301|2017-10-13 08:00,13,92.38,92.395,92.33,92.33,23
20180301|2017-10-13 08:30,13,92.345,92.36,92.345,92.35,5
20180301|2017-10-13 09:00,13,92.425,92.425,92.425,92.425,1
20180301|2017-10-13 10:30,13,92.55,92.55,92.55,92.55,1
20180301|2017-10-15 21:30,16,92.745,92.745,92.745,92.745,1
20180301|2017-10-16 01:00,16,92.775,92.775,92.775,92.775,1
20180301|2017-10-16 01:30,16,92.775,92.775,92.775,92.775,1
20180301|2017-10-16 04:00,16,92.79,92.79,92.775,92.775,3
20180301|2017-10-16 06:30,16,92.655,92.655,92.655,92.655,2
20180301|2017-10-16 07:30,16,92.785,92.805,92.785,92.805,3
20180301|2017-10-16 08:30,16,92.755,92.755,92.755,92.755,25
20180301|2017-10-16 09:00,16,92.78,92.78,92.78,92.78,1
20180301|2017-10-16 10:00,16,92.715,92.715,92.715,92.715,1
20180301|2017-10-16 11:00,16,92.705,92.705,92.705,92.705,3
20180301|2017-10-16 11:30,16,92.69,92.69,92.685,92.685,2
20180301|2017-10-16 12:00,16,92.69,92.69,92.69,92.69,1
20180301|2017-10-16 13:00,16,92.76,92.845,92.76,92.845,29
20180301|2017-10-16 13:30,16,92.85,92.86,92.85,92.86,2
20180301|2017-10-16 15:00,16,92.84,92.84,92.84,92.84,1
20180301|2017-10-16 19:00,17,92.87,92.91,92.87,92.91,6
20180301|2017-10-16 20:00,17,92.925,92.925,92.9,92.9,2
20180301|2017-10-16 20:30,17,92.96,92.96,92.96,92.96,1
20180301|2017-10-17 01:00,17,92.99,92.99,92.99,92.99,4
20180301|2017-10-17 01:30,17,93.08,93.08,93.08,93.08,1
20180301|2017-10-17 02:00,17,93.02,93.02,93.02,93.02,1
20180301|2017-10-17 02:30,17,93.03,93.03,92.995,92.995,6
20180301|2017-10-17 03:00,17,92.965,92.965,92.96,92.96,4
20180301|2017-10-17 04:30,17,93.02,93.02,93.005,93.005,3
20180301|2017-10-17 06:30,17,93.065,93.065,93.065,93.065,1
20180301|2017-10-17 07:30,17,93.13,93.13,93.13,93.13,3
20180301|2017-10-17 08:00,17,93.2,93.22,93.17,93.17,5
20180301|2017-10-17 08:30,17,93.19,93.19,93.175,93.175,2
20180301|2017-10-17 09:00,17,93.24,93.29,93.24,93.26,32
20180301|2017-10-17 12:30,17,93.1,93.1,93.1,93.1,1
20180301|2017-10-17 13:00,17,93.05,93.05,93.05,93.05,1
20180301|2017-10-17 15:00,17,93.07,93.07,93.07,93.07,2
20180301|2017-10-18 00:30,18,93.08,93.08,93.08,93.08,1
20180301|2017-10-18 01:00,18,93.1,93.1,93.07,93.07,2
20180301|2017-10-18 03:00,18,93.135,93.135,93.13,93.13,4
20180301|2017-10-18 03:30,18,93.17,93.24,93.17,93.24,2
20180301|2017-10-18 04:00,18,93.29,93.31,93.29,93.31,3
20180301|2017-10-18 05:00,18,93.25,93.25,93.25,93.25,1
20180301|2017-10-18 05:30,18,93.23,93.23,93.215,93.23,3
20180301|2017-10-18 06:00,18,93.25,93.25,93.25,93.25,2
20180301|2017-10-18 06:30,18,93.24,93.24,93.24,93.24,1
20180301|2017-10-18 07:00,18,93.265,93.265,93.265,93.265,6
20180301|2017-10-18 07:30,18,93.21,93.21,93.15,93.18,5
20180301|2017-10-18 08:00,18,93.215,93.215,93.195,93.195,2
20180301|2017-10-18 08:30,18,93.13,93.18,93.1,93.18,5
20180301|2017-10-18 11:00,18,93.07,93.07,92.99,93.02,13
20180301|2017-10-18 11:30,18,93,93.01,93,93.01,13
20180301|2017-10-18 13:00,18,92.98,92.98,92.98,92.98,1
20180301|2017-10-18 13:30,18,92.93,92.93,92.93,92.93,1
20180301|2017-10-18 19:30,19,92.93,92.93,92.89,92.89,3
20180301|2017-10-18 20:30,19,92.93,92.94,92.93,92.94,6
20180301|2017-10-18 21:30,19,92.975,92.975,92.975,92.975,2
20180301|2017-10-18 22:30,19,92.96,92.96,92.96,92.96,5
20180301|2017-10-19 01:00,19,92.96,92.96,92.95,92.95,3
20180301|2017-10-19 01:30,19,92.9,92.9,92.9,92.9,1
20180301|2017-10-19 02:30,19,92.9,92.9,92.9,92.9,5
20180301|2017-10-19 03:00,19,93,93.05,93,93.05,2
20180301|2017-10-19 03:30,19,93.045,93.045,93.045,93.045,25
20180301|2017-10-19 04:00,19,92.97,92.97,92.97,92.97,1
20180301|2017-10-19 04:30,19,92.945,92.945,92.945,92.945,25
20180301|2017-10-19 06:00,19,92.805,92.805,92.805,92.805,2
20180301|2017-10-19 07:30,19,92.8,92.8,92.8,92.8,1
20180301|2017-10-19 09:00,19,92.67,92.71,92.67,92.71,3
20180301|2017-10-19 12:30,19,92.78,92.78,92.78,92.78,1
20180301|2017-10-19 14:30,19,92.83,92.83,92.725,92.79,20
20180301|2017-10-19 21:00,20,93.05,93.1,93.05,93.085,6
20180301|2017-10-19 22:30,20,93.015,93.015,93.015,93.015,2
20180301|2017-10-19 23:00,20,93.035,93.035,93.035,93.035,1
20180301|2017-10-20 00:00,20,93.085,93.085,93.085,93.085,1
20180301|2017-10-20 00:30,20,93.07,93.1,93.06,93.06,4
20180301|2017-10-20 01:00,20,93.08,93.08,93.08,93.08,1
20180301|2017-10-20 02:00,20,93,93.15,93,93.12,6
20180301|2017-10-20 02:30,20,93.1,93.115,93.1,93.115,11
20180301|2017-10-20 03:00,20,93.13,93.13,93.105,93.11,12
20180301|2017-10-20 03:30,20,93.09,93.09,93.09,93.09,1
20180301|2017-10-20 04:00,20,93.14,93.14,93.14,93.14,1
20180301|2017-10-20 06:00,20,93,93,93,93,1
20180301|2017-10-20 07:00,20,92.95,92.985,92.95,92.985,2
20180301|2017-10-20 07:30,20,93.1,93.1,93.1,93.1,1
20180301|2017-10-20 08:00,20,93.115,93.115,93.115,93.115,1
20180301|2017-10-20 09:00,20,93.245,93.265,93.23,93.245,17
20180301|2017-10-20 09:30,20,93.2,93.2,93.2,93.2,1
20180301|2017-10-20 10:30,20,93.235,93.365,93.235,93.35,62
20180301|2017-10-20 11:00,20,93.32,93.325,93.255,93.26,19
20180301|2017-10-20 11:30,20,93.26,93.26,93.24,93.24,2
20180301|2017-10-20 12:00,20,93.23,93.23,93.23,93.23,2
20180301|2017-10-20 12:30,20,93.235,93.235,93.235,93.235,1
20180301|2017-10-20 13:00,20,93.255,93.255,93.255,93.255,1
20180301|2017-10-20 13:30,20,93.285,93.285,93.285,93.285,3
20180301|2017-10-20 14:30,20,93.29,93.29,93.29,93.29,1
20180301|2017-10-22 18:30,23,93.49,93.49,93.49,93.49,1
20180301|2017-10-22 19:00,23,93.46,93.485,93.46,93.485,24
20180301|2017-10-22 19:30,23,93.47,93.49,93.45,93.45,4
20180301|2017-10-22 20:00,23,93.45,93.45,93.445,93.445,7
20180301|2017-10-22 20:30,23,93.38,93.41,93.38,93.41,2
20180301|2017-10-22 21:30,23,93.36,93.36,93.36,93.36,1
20180301|2017-10-23 00:30,23,93.365,93.365,93.365,93.365,5
20180301|2017-10-23 01:00,23,93.305,93.34,93.27,93.34,14
20180301|2017-10-23 02:00,23,93.455,93.46,93.455,93.455,50
20180301|2017-10-23 02:30,23,93.4,93.42,93.4,93.42,2
20180301|2017-10-23 03:00,23,93.485,93.535,93.485,93.535,42
20180301|2017-10-23 04:00,23,93.515,93.515,93.495,93.495,4
20180301|2017-10-23 04:30,23,93.57,93.57,93.57,93.57,1
20180301|2017-10-23 05:00,23,93.555,93.555,93.55,93.55,4
20180301|2017-10-23 06:00,23,93.545,93.545,93.545,93.545,2
20180301|2017-10-23 06:30,23,93.57,93.57,93.57,93.57,2
20180301|2017-10-23 07:30,23,93.57,93.57,93.57,93.57,3
20180301|2017-10-23 09:30,23,93.435,93.435,93.435,93.435,25
20180301|2017-10-23 10:00,23,93.45,93.495,93.445,93.495,20
20180301|2017-10-23 10:30,23,93.42,93.42,93.42,93.42,1
20180301|2017-10-23 11:00,23,93.43,93.43,93.43,93.43,4
20180301|2017-10-23 12:00,23,93.475,93.485,93.475,93.485,7
20180301|2017-10-23 13:00,23,93.57,93.57,93.57,93.57,2
20180301|2017-10-23 13:30,23,93.505,93.505,93.505,93.505,3
20180301|2017-10-23 19:30,24,93.35,93.35,93.35,93.35,1
20180301|2017-10-23 20:30,24,93.365,93.365,93.335,93.335,12
20180301|2017-10-23 21:00,24,93.31,93.33,93.305,93.33,4
20180301|2017-10-23 22:00,24,93.28,93.28,93.28,93.28,1
20180301|2017-10-23 22:30,24,93.28,93.31,93.28,93.31,10
20180301|2017-10-24 00:00,24,93.33,93.33,93.33,93.33,1
20180301|2017-10-24 02:30,24,93.435,93.435,93.435,93.435,1
20180301|2017-10-24 03:30,24,93.385,93.385,93.385,93.385,1
20180301|2017-10-24 04:00,24,93.47,93.47,93.47,93.47,1
20180301|2017-10-24 04:30,24,93.43,93.43,93.43,93.43,1
20180301|2017-10-24 05:00,24,93.45,93.45,93.45,93.45,1
20180301|2017-10-24 07:00,24,93.465,93.465,93.465,93.465,2
20180301|2017-10-24 08:30,24,93.52,93.52,93.45,93.47,37
20180301|2017-10-24 09:00,24,93.47,93.47,93.46,93.46,6
20180301|2017-10-24 09:30,24,93.5,93.54,93.5,93.535,5
20180301|2017-10-24 10:00,24,93.525,93.525,93.525,93.525,1
20180301|2017-10-24 10:30,24,93.505,93.505,93.48,93.48,6
20180301|2017-10-24 11:00,24,93.525,93.525,93.525,93.525,6
20180301|2017-10-24 12:30,24,93.51,93.55,93.51,93.55,7
20180301|2017-10-24 13:00,24,93.545,93.545,93.54,93.54,6
20180301|2017-10-24 13:30,24,93.395,93.4,93.38,93.38,9
20180301|2017-10-24 14:00,24,93.365,93.445,93.365,93.425,20
20180301|2017-10-24 21:00,25,93.585,93.585,93.585,93.585,4
20180301|2017-10-24 22:00,25,93.555,93.555,93.555,93.555,1
20180301|2017-10-24 22:30,25,93.56,93.56,93.56,93.56,1
20180301|2017-10-25 01:30,25,93.52,93.56,93.52,93.56,4
20180301|2017-10-25 02:30,25,93.56,93.58,93.54,93.58,51
20180301|2017-10-25 03:00,25,93.54,93.54,93.54,93.54,10
20180301|2017-10-25 03:30,25,93.49,93.49,93.485,93.485,25
20180301|2017-10-25 04:30,25,93.515,93.515,93.515,93.515,3
20180301|2017-10-25 05:30,25,93.43,93.43,93.43,93.43,1
20180301|2017-10-25 07:00,25,93.37,93.37,93.37,93.37,1
20180301|2017-10-25 07:30,25,93.45,93.45,93.445,93.445,10
20180301|2017-10-25 08:00,25,93.25,93.28,93.245,93.28,5
20180301|2017-10-25 08:30,25,93.295,93.305,93.295,93.305,2
20180301|2017-10-25 09:00,25,93.4,93.4,93.21,93.225,5
20180301|2017-10-25 09:30,25,93.21,93.21,93.21,93.21,1
20180301|2017-10-25 10:00,25,93.23,93.23,93.23,93.23,3
20180301|2017-10-25 10:30,25,93.29,93.29,93.29,93.29,3
20180301|2017-10-25 11:00,25,93.245,93.245,93.245,93.245,5
20180301|2017-10-25 12:00,25,93.22,93.22,93.19,93.19,54
20180301|2017-10-25 12:30,25,93.305,93.305,93.305,93.305,18
20180301|2017-10-25 13:00,25,93.33,93.335,93.33,93.335,15
20180301|2017-10-25 19:00,26,93.17,93.17,93.17,93.17,2
20180301|2017-10-25 19:30,26,93.23,93.23,93.23,93.23,1
20180301|2017-10-25 20:00,26,93.205,93.205,93.165,93.165,7
20180301|2017-10-25 20:30,26,93.11,93.11,93.11,93.11,1
20180301|2017-10-25 21:00,26,93.12,93.125,93.12,93.125,3
20180301|2017-10-25 21:30,26,93.185,93.185,93.175,93.175,3
20180301|2017-10-25 23:00,26,93.175,93.175,93.175,93.175,1
20180301|2017-10-26 00:00,26,93.105,93.105,93.09,93.09,3
20180301|2017-10-26 03:00,26,93.27,93.27,93.27,93.27,4
20180301|2017-10-26 04:00,26,93.35,93.35,93.35,93.35,1
20180301|2017-10-26 04:30,26,93.31,93.31,93.31,93.31,1
20180301|2017-10-26 05:00,26,93.27,93.27,93.27,93.27,5
20180301|2017-10-26 06:00,26,93.31,93.31,93.31,93.31,1
20180301|2017-10-26 06:30,26,93.3,93.53,93.3,93.53,10
20180301|2017-10-26 07:00,26,93.58,93.695,93.56,93.695,56
20180301|2017-10-26 07:30,26,93.655,93.7,93.55,93.55,18
20180301|2017-10-26 08:00,26,93.505,93.575,93.46,93.575,10
20180301|2017-10-26 08:30,26,93.665,93.895,93.665,93.84,36
20180301|2017-10-26 09:00,26,93.83,93.835,93.83,93.835,2
20180301|2017-10-26 09:30,26,93.9,93.97,93.875,93.96,10
20180301|2017-10-26 10:00,26,93.935,94.05,93.935,94.005,47
20180301|2017-10-26 10:30,26,94,94,93.96,93.96,31
20180301|2017-10-26 11:00,26,93.975,94.025,93.975,94.025,16
20180301|2017-10-26 11:30,26,94.04,94.04,94.04,94.04,5
20180301|2017-10-26 12:00,26,94.08,94.1,94.08,94.1,21
20180301|2017-10-26 12:30,26,94.16,94.16,94.115,94.115,23
20180301|2017-10-26 13:00,26,94.195,94.225,94.18,94.18,27
20180301|2017-10-26 14:00,26,94.245,94.245,94.245,94.245,2
20180301|2017-10-26 15:30,26,94.24,94.24,94.24,94.24,5
20180301|2017-10-26 19:00,27,94.385,94.385,94.345,94.375,8
20180301|2017-10-26 19:30,27,94.395,94.43,94.395,94.43,16
20180301|2017-10-26 20:00,27,94.45,94.48,94.415,94.415,18
20180301|2017-10-26 20:30,27,94.425,94.44,94.425,94.43,9
20180301|2017-10-26 21:00,27,94.44,94.44,94.44,94.44,1
20180301|2017-10-26 21:30,27,94.4,94.4,94.4,94.4,3
20180301|2017-10-26 22:00,27,94.39,94.39,94.39,94.39,1
20180301|2017-10-26 22:30,27,94.4,94.4,94.4,94.4,1
20180301|2017-10-26 23:00,27,94.38,94.4,94.38,94.4,3
20180301|2017-10-27 00:30,27,94.39,94.39,94.38,94.38,3
20180301|2017-10-27 01:00,27,94.41,94.41,94.41,94.41,2
20180301|2017-10-27 01:30,27,94.45,94.52,94.45,94.495,16
20180301|2017-10-27 02:00,27,94.51,94.535,94.5,94.535,16
20180301|2017-10-27 02:30,27,94.505,94.505,94.43,94.43,7
20180301|2017-10-27 03:00,27,94.48,94.48,94.455,94.455,3
20180301|2017-10-27 03:30,27,94.41,94.41,94.41,94.41,2
20180301|2017-10-27 04:30,27,94.45,94.45,94.45,94.45,1
20180301|2017-10-27 05:00,27,94.45,94.45,94.45,94.45,1
20180301|2017-10-27 05:30,27,94.495,94.495,94.495,94.495,2
20180301|2017-10-27 06:30,27,94.565,94.595,94.565,94.595,9
20180301|2017-10-27 07:30,27,94.61,94.7,94.61,94.68,25
20180301|2017-10-27 08:00,27,94.68,94.68,94.655,94.655,2
20180301|2017-10-27 08:30,27,94.68,94.725,94.68,94.725,2
20180301|2017-10-27 09:00,27,94.73,94.73,94.42,94.57,67
20180301|2017-10-27 09:30,27,94.545,94.555,94.525,94.555,8
20180301|2017-10-27 10:00,27,94.64,94.655,94.63,94.63,11
20180301|2017-10-27 11:00,27,94.65,94.65,94.65,94.65,1
20180301|2017-10-27 12:00,27,94.64,94.64,94.64,94.64,1
20180301|2017-10-27 13:00,27,94.53,94.53,94.53,94.53,1
20180301|2017-10-27 14:00,27,94.5,94.5,94.5,94.5,1
20180301|2017-10-27 15:00,27,94.45,94.45,94.45,94.45,1
20180301|2017-10-29 19:00,30,94.43,94.43,94.43,94.43,1
20180301|2017-10-29 19:30,30,94.505,94.505,94.505,94.505,1
20180301|2017-10-29 20:30,30,94.42,94.425,94.4,94.4,6
20180301|2017-10-29 22:00,30,94.38,94.38,94.38,94.38,2
20180301|2017-10-29 23:30,30,94.365,94.365,94.365,94.365,1
20180301|2017-10-30 00:30,30,94.36,94.36,94.345,94.345,19
20180301|2017-10-30 01:00,30,94.36,94.36,94.36,94.36,1
20180301|2017-10-30 01:30,30,94.38,94.38,94.365,94.365,2
20180301|2017-10-30 02:00,30,94.415,94.475,94.41,94.45,18
20180301|2017-10-30 02:30,30,94.4,94.4,94.385,94.385,5
20180301|2017-10-30 03:00,30,94.36,94.36,94.34,94.34,3
20180301|2017-10-30 03:30,30,94.28,94.28,94.26,94.26,30
20180301|2017-10-30 04:00,30,94.245,94.245,94.2,94.2,11
20180301|2017-10-30 04:30,30,94.24,94.24,94.24,94.24,1
20180301|2017-10-30 05:00,30,94.27,94.27,94.27,94.27,1
20180301|2017-10-30 05:30,30,94.265,94.265,94.265,94.265,1
20180301|2017-10-30 06:00,30,94.245,94.245,94.185,94.245,50
20180301|2017-10-30 06:30,30,94.25,94.26,94.245,94.255,37
20180301|2017-10-30 07:00,30,94.29,94.295,94.29,94.295,6
20180301|2017-10-30 07:30,30,94.28,94.365,94.28,94.365,42
20180301|2017-10-30 08:00,30,94.4,94.4,94.35,94.36,39
20180301|2017-10-30 08:30,30,94.34,94.34,94.33,94.33,4
20180301|2017-10-30 09:00,30,94.335,94.415,94.335,94.415,3
20180301|2017-10-30 09:30,30,94.425,94.425,94.425,94.425,1
20180301|2017-10-30 10:00,30,94.35,94.35,94.35,94.35,1
20180301|2017-10-30 10:30,30,94.25,94.25,94.215,94.215,7
20180301|2017-10-30 11:00,30,94.2,94.2,94.18,94.19,23
20180301|2017-10-30 11:30,30,94.15,94.15,94.1,94.1,11
20180301|2017-10-30 12:00,30,94.12,94.12,94.12,94.12,1
20180301|2017-10-30 13:00,30,94.215,94.215,94.215,94.215,3
20180301|2017-10-30 13:30,30,94.18,94.18,94.18,94.18,1
20180301|2017-10-30 14:30,30,94.09,94.09,94.07,94.07,6
20180301|2017-10-30 19:00,31,94.075,94.125,94.075,94.125,4
20180301|2017-10-30 19:30,31,94.125,94.15,94.125,94.125,5
20180301|2017-10-30 21:00,31,94.205,94.205,94.2,94.2,2
20180301|2017-10-30 21:30,31,94.195,94.195,94.195,94.195,1
20180301|2017-10-30 22:30,31,94.17,94.17,94.17,94.17,1
20180301|2017-10-30 23:00,31,94.195,94.195,94.195,94.195,1
20180301|2017-10-30 23:30,31,94.25,94.25,94.25,94.25,1
20180301|2017-10-31 00:30,31,94.18,94.18,94.18,94.18,10
20180301|2017-10-31 01:00,31,94.155,94.155,94.145,94.145,13
20180301|2017-10-31 01:30,31,94.1,94.135,94.08,94.08,20
20180301|2017-10-31 02:00,31,94.145,94.165,94.145,94.165,5
20180301|2017-10-31 02:30,31,94.14,94.14,94.13,94.13,8
20180301|2017-10-31 03:00,31,94.18,94.18,94.115,94.115,19
20180301|2017-10-31 04:30,31,94.215,94.215,94.215,94.215,1
20180301|2017-10-31 05:00,31,94.245,94.245,94.21,94.21,5
20180301|2017-10-31 05:30,31,94.25,94.25,94.25,94.25,2
20180301|2017-10-31 06:00,31,94.26,94.26,94.23,94.23,3
20180301|2017-10-31 06:30,31,94.22,94.22,94.22,94.22,5
20180301|2017-10-31 07:00,31,94.2,94.2,94.175,94.175,2
20180301|2017-10-31 07:30,31,94.165,94.285,94.115,94.28,37
20180301|2017-10-31 08:00,31,94.235,94.235,94.2,94.205,8
20180301|2017-10-31 08:30,31,94.2,94.2,94.2,94.2,3
20180301|2017-10-31 09:00,31,94.26,94.26,94.205,94.205,7
20180301|2017-10-31 09:30,31,94.22,94.22,94.22,94.22,2
20180301|2017-10-31 10:00,31,94.115,94.115,94.1,94.1,31
20180301|2017-10-31 10:30,31,94.085,94.1,94.085,94.1,7
20180301|2017-10-31 11:00,31,94.145,94.145,94.145,94.145,1
20180301|2017-10-31 13:30,31,94.12,94.12,94.12,94.12,1
20180301|2017-10-31 14:00,31,94.145,94.145,94.145,94.145,2
20180301|2017-10-31 19:30,1,94.2,94.2,94.2,94.2,1
20180301|2017-10-31 20:00,1,94.25,94.255,94.25,94.255,4
20180301|2017-10-31 20:30,1,94.27,94.27,94.25,94.25,3
20180301|2017-10-31 21:30,1,94.26,94.26,94.26,94.26,1
20180301|2017-10-31 22:00,1,94.295,94.295,94.295,94.295,1
20180301|2017-11-01 00:00,1,94.295,94.295,94.295,94.295,5
20180301|2017-11-01 00:30,1,94.31,94.31,94.31,94.31,2
20180301|2017-11-01 01:00,1,94.255,94.255,94.255,94.255,1
20180301|2017-11-01 01:30,1,94.21,94.22,94.195,94.22,5
20180301|2017-11-01 02:00,1,94.235,94.235,94.215,94.215,3
20180301|2017-11-01 02:30,1,94.19,94.19,94.185,94.185,2
20180301|2017-11-01 03:00,1,94.16,94.185,94.16,94.185,30
20180301|2017-11-01 03:30,1,94.225,94.225,94.225,94.225,10
20180301|2017-11-01 04:00,1,94.205,94.205,94.195,94.195,15
20180301|2017-11-01 04:30,1,94.26,94.26,94.26,94.26,1
20180301|2017-11-01 05:30,1,94.23,94.23,94.23,94.23,1
20180301|2017-11-01 06:00,1,94.205,94.21,94.205,94.21,11
20180301|2017-11-01 07:00,1,94.26,94.38,94.26,94.38,6
20180301|2017-11-01 07:30,1,94.36,94.39,94.36,94.39,11
20180301|2017-11-01 08:30,1,94.46,94.46,94.46,94.46,1
20180301|2017-11-01 09:00,1,94.39,94.415,94.215,94.25,15
20180301|2017-11-01 09:30,1,94.3,94.3,94.3,94.3,1
20180301|2017-11-01 10:30,1,94.33,94.4,94.32,94.4,4
20180301|2017-11-01 13:00,1,94.35,94.435,94.35,94.435,2
20180301|2017-11-01 13:30,1,94.41,94.41,94.41,94.41,1
20180301|2017-11-01 14:30,1,94.35,94.35,94.35,94.35,5
20180301|2017-11-01 19:00,2,94.315,94.315,94.315,94.315,3
20180301|2017-11-01 19:30,2,94.275,94.275,94.265,94.265,4
20180301|2017-11-01 20:00,2,94.285,94.285,94.185,94.185,2
20180301|2017-11-01 20:30,2,94.165,94.165,94.095,94.105,25
20180301|2017-11-01 21:00,2,94.085,94.085,94.085,94.085,1
20180301|2017-11-01 22:30,2,94.15,94.15,94.15,94.15,1
20180301|2017-11-01 23:30,2,94.16,94.16,94.12,94.12,7
20180301|2017-11-02 02:30,2,94.235,94.235,94.235,94.235,2
20180301|2017-11-02 03:00,2,94.275,94.275,94.275,94.275,1
20180301|2017-11-02 03:30,2,94.3,94.3,94.3,94.3,4
20180301|2017-11-02 04:00,2,94.295,94.295,94.29,94.29,6
20180301|2017-11-02 04:30,2,94.285,94.285,94.285,94.285,5
20180301|2017-11-02 06:30,2,94.225,94.225,94.225,94.225,1
20180301|2017-11-02 07:00,2,94.29,94.29,94.29,94.29,1
20180301|2017-11-02 07:30,2,94.29,94.29,94.29,94.29,1
20180301|2017-11-02 08:00,2,94.39,94.4,94.39,94.4,2
20180301|2017-11-02 08:30,2,94.325,94.345,94.325,94.345,2
20180301|2017-11-02 09:00,2,94.28,94.28,94.09,94.12,14
20180301|2017-11-02 09:30,2,94.215,94.28,94.2,94.28,9
20180301|2017-11-02 10:00,2,94.22,94.22,94.185,94.185,6
20180301|2017-11-02 11:00,2,94.29,94.3,94.29,94.3,2
20180301|2017-11-02 11:30,2,94.335,94.335,94.335,94.335,1
20180301|2017-11-02 13:00,2,94.36,94.36,94.36,94.36,1
20180301|2017-11-02 13:30,2,94.32,94.32,94.32,94.32,1
20180301|2017-11-02 14:00,2,94.38,94.38,94.38,94.38,1
20180301|2017-11-02 14:30,2,94.315,94.315,94.315,94.315,1
20180301|2017-11-02 19:00,3,94.31,94.31,94.3,94.3,5
20180301|2017-11-02 20:00,3,94.3,94.3,94.3,94.3,1
20180301|2017-11-02 22:00,3,94.3,94.3,94.3,94.3,1
20180301|2017-11-02 23:30,3,94.3,94.3,94.3,94.3,20
20180301|2017-11-03 01:00,3,94.24,94.24,94.24,94.24,1
20180301|2017-11-03 02:30,3,94.37,94.37,94.37,94.37,1
20180301|2017-11-03 03:00,3,94.415,94.415,94.415,94.415,5
20180301|2017-11-03 03:30,3,94.415,94.415,94.415,94.415,1
20180301|2017-11-03 04:00,3,94.435,94.435,94.43,94.43,3
20180301|2017-11-03 05:30,3,94.405,94.405,94.405,94.405,1
20180301|2017-11-03 06:00,3,94.405,94.405,94.405,94.405,2
20180301|2017-11-03 06:30,3,94.38,94.38,94.37,94.37,2
20180301|2017-11-03 07:00,3,94.37,94.37,94.37,94.37,1
20180301|2017-11-03 07:30,3,94.3,94.3,93.945,94.16,61
20180301|2017-11-03 08:30,3,94.3,94.3,94.3,94.3,2
20180301|2017-11-03 09:00,3,94.31,94.42,94.31,94.4,55
20180301|2017-11-03 09:30,3,94.46,94.56,94.46,94.56,12
20180301|2017-11-03 10:00,3,94.56,94.625,94.53,94.53,37
20180301|2017-11-03 11:30,3,94.605,94.605,94.605,94.605,8
20180301|2017-11-03 12:00,3,94.58,94.58,94.57,94.57,2
20180301|2017-11-03 13:00,3,94.615,94.615,94.585,94.585,3
20180301|2017-11-03 13:30,3,94.585,94.585,94.585,94.585,9
20180301|2017-11-03 14:00,3,94.55,94.55,94.55,94.55,7
20180301|2017-11-03 14:30,3,94.555,94.555,94.555,94.555,2
20180301|2017-11-05 17:30,6,94.535,94.535,94.535,94.535,1
20180301|2017-11-05 18:00,6,94.505,94.56,94.505,94.53,4
20180301|2017-11-05 19:00,6,94.615,94.67,94.615,94.67,2
20180301|2017-11-05 19:30,6,94.635,94.635,94.635,94.635,1
20180301|2017-11-05 20:00,6,94.6,94.6,94.6,94.6,3
20180301|2017-11-05 20:30,6,94.55,94.555,94.535,94.535,13
20180301|2017-11-05 21:30,6,94.565,94.565,94.545,94.545,7
20180301|2017-11-05 22:30,6,94.545,94.545,94.545,94.545,1
20180301|2017-11-06 00:30,6,94.56,94.575,94.56,94.575,2
20180301|2017-11-06 01:00,6,94.615,94.615,94.615,94.615,4
20180301|2017-11-06 01:30,6,94.615,94.615,94.6,94.605,31
20180301|2017-11-06 02:00,6,94.545,94.545,94.545,94.545,1
20180301|2017-11-06 02:30,6,94.53,94.53,94.53,94.53,1
20180301|2017-11-06 03:00,6,94.505,94.615,94.505,94.61,7
20180301|2017-11-06 03:30,6,94.59,94.605,94.59,94.595,42
20180301|2017-11-06 05:00,6,94.49,94.49,94.49,94.49,1
20180301|2017-11-06 06:30,6,94.65,94.65,94.65,94.65,3
20180301|2017-11-06 08:00,6,94.64,94.645,94.64,94.645,11
20180301|2017-11-06 08:30,6,94.615,94.615,94.6,94.6,2
20180301|2017-11-06 09:00,6,94.625,94.635,94.625,94.635,4
20180301|2017-11-06 09:30,6,94.635,94.635,94.585,94.595,21
20180301|2017-11-06 10:00,6,94.6,94.6,94.6,94.6,6
20180301|2017-11-06 10:30,6,94.47,94.48,94.47,94.48,3
20180301|2017-11-06 11:00,6,94.435,94.435,94.375,94.395,69
20180301|2017-11-06 12:00,6,94.33,94.33,94.33,94.33,1
20180301|2017-11-06 13:00,6,94.33,94.33,94.33,94.33,2
20180301|2017-11-06 13:30,6,94.36,94.36,94.36,94.36,1
20180301|2017-11-06 14:00,6,94.37,94.37,94.37,94.37,5
20180301|2017-11-06 15:30,6,94.33,94.345,94.325,94.345,60
20180301|2017-11-06 19:00,7,94.345,94.385,94.345,94.385,5
20180301|2017-11-06 19:30,7,94.41,94.41,94.41,94.41,1
20180301|2017-11-06 20:00,7,94.41,94.41,94.41,94.41,1
20180301|2017-11-06 20:30,7,94.39,94.39,94.35,94.35,3
20180301|2017-11-06 21:00,7,94.35,94.35,94.35,94.35,9
20180301|2017-11-06 21:30,7,94.355,94.355,94.35,94.355,30
20180301|2017-11-07 00:00,7,94.405,94.405,94.405,94.405,2
20180301|2017-11-07 00:30,7,94.4,94.4,94.4,94.4,3
20180301|2017-11-07 01:00,7,94.49,94.495,94.49,94.495,10
20180301|2017-11-07 01:30,7,94.555,94.555,94.555,94.555,5
20180301|2017-11-07 02:30,7,94.595,94.595,94.595,94.595,1
20180301|2017-11-07 03:00,7,94.67,94.67,94.67,94.67,1
20180301|2017-11-07 03:30,7,94.64,94.69,94.64,94.69,4
20180301|2017-11-07 04:00,7,94.715,94.725,94.68,94.68,12
20180301|2017-11-07 05:30,7,94.645,94.645,94.64,94.64,10
20180301|2017-11-07 06:00,7,94.7,94.72,94.7,94.72,13
20180301|2017-11-07 07:00,7,94.71,94.72,94.71,94.72,21
20180301|2017-11-07 07:30,7,94.7,94.7,94.7,94.7,1
20180301|2017-11-07 08:00,7,94.645,94.645,94.645,94.645,5
20180301|2017-11-07 08:30,7,94.625,94.645,94.625,94.64,7
20180301|2017-11-07 09:00,7,94.68,94.76,94.68,94.705,15
20180301|2017-11-07 09:30,7,94.63,94.63,94.6,94.6,6
20180301|2017-11-07 10:00,7,94.67,94.67,94.67,94.67,1
20180301|2017-11-07 10:30,7,94.61,94.61,94.61,94.61,1
20180301|2017-11-07 11:00,7,94.51,94.545,94.51,94.545,13
20180301|2017-11-07 11:30,7,94.55,94.55,94.545,94.545,7
20180301|2017-11-07 12:00,7,94.555,94.555,94.555,94.555,1
20180301|2017-11-07 12:30,7,94.58,94.58,94.58,94.58,2
20180301|2017-11-07 13:00,7,94.55,94.55,94.55,94.55,1
20180301|2017-11-07 14:00,7,94.5,94.5,94.495,94.495,4
20180301|2017-11-07 14:30,7,94.505,94.505,94.485,94.485,13
20180301|2017-11-07 19:00,8,94.445,94.46,94.445,94.455,14
20180301|2017-11-07 19:30,8,94.425,94.46,94.425,94.46,2
20180301|2017-11-07 20:00,8,94.435,94.435,94.435,94.435,1
20180301|2017-11-07 20:30,8,94.42,94.42,94.42,94.42,1
20180301|2017-11-07 21:30,8,94.45,94.45,94.445,94.445,10
20180301|2017-11-07 22:00,8,94.43,94.43,94.43,94.43,5
20180301|2017-11-07 22:30,8,94.43,94.43,94.425,94.425,16
20180301|2017-11-08 00:00,8,94.52,94.53,94.51,94.52,5
20180301|2017-11-08 00:30,8,94.485,94.485,94.47,94.485,3
20180301|2017-11-08 01:30,8,94.42,94.475,94.4,94.475,8
20180301|2017-11-08 02:30,8,94.415,94.415,94.4,94.4,23
20180301|2017-11-08 05:30,8,94.39,94.39,94.39,94.39,1
20180301|2017-11-08 06:00,8,94.455,94.5,94.455,94.5,34
20180301|2017-11-08 06:30,8,94.48,94.485,94.47,94.485,12
20180301|2017-11-08 07:00,8,94.46,94.49,94.46,94.49,11
20180301|2017-11-08 08:00,8,94.495,94.5,94.495,94.5,11
20180301|2017-11-08 08:30,8,94.41,94.41,94.41,94.41,2
20180301|2017-11-08 09:00,8,94.435,94.48,94.435,94.48,2
20180301|2017-11-08 10:30,8,94.465,94.465,94.45,94.45,2
20180301|2017-11-08 11:00,8,94.495,94.495,94.47,94.475,44
20180301|2017-11-08 19:00,9,94.535,94.535,94.535,94.535,12
20180301|2017-11-08 20:00,9,94.505,94.505,94.505,94.505,1
20180301|2017-11-08 23:00,9,94.41,94.41,94.39,94.39,5
20180301|2017-11-08 23:30,9,94.375,94.375,94.375,94.375,1
20180301|2017-11-09 00:00,9,94.365,94.37,94.345,94.345,3
20180301|2017-11-09 00:30,9,94.37,94.37,94.325,94.325,7
20180301|2017-11-09 01:00,9,94.32,94.33,94.31,94.33,7
20180301|2017-11-09 02:00,9,94.35,94.355,94.35,94.355,5
20180301|2017-11-09 02:30,9,94.42,94.42,94.42,94.42,1
20180301|2017-11-09 03:00,9,94.425,94.425,94.415,94.415,3
20180301|2017-11-09 04:30,9,94.36,94.36,94.345,94.345,2
20180301|2017-11-09 05:00,9,94.34,94.34,94.21,94.22,14
20180301|2017-11-09 05:30,9,94.2,94.2,94.145,94.145,5
20180301|2017-11-09 06:30,9,94.155,94.225,94.155,94.225,25
20180301|2017-11-09 07:00,9,94.235,94.245,94.22,94.245,10
20180301|2017-11-09 07:30,9,94.245,94.385,94.245,94.385,14
20180301|2017-11-09 08:00,9,94.4,94.405,94.38,94.38,9
20180301|2017-11-09 08:30,9,94.36,94.36,94.3,94.3,5
20180301|2017-11-09 09:00,9,94.235,94.24,94.215,94.24,3
20180301|2017-11-09 10:00,9,94.26,94.26,94.165,94.165,7
20180301|2017-11-09 10:30,9,94.18,94.19,94.085,94.085,23
20180301|2017-11-09 11:00,9,94.11,94.11,94.11,94.11,1
20180301|2017-11-09 11:30,9,94.08,94.09,94.01,94.065,25
20180301|2017-11-09 12:00,9,94.085,94.085,94.075,94.08,10
20180301|2017-11-09 19:00,10,94.045,94.08,94.045,94.08,18
20180301|2017-11-09 20:00,10,94.08,94.08,94.08,94.08,1
20180301|2017-11-09 20:30,10,94.105,94.105,94.105,94.105,2
20180301|2017-11-09 21:00,10,94.08,94.08,94.08,94.08,9
20180301|2017-11-09 22:00,10,94.08,94.08,94.08,94.08,30
20180301|2017-11-09 23:00,10,94.135,94.145,94.135,94.145,2
20180301|2017-11-10 00:00,10,94.085,94.085,94.08,94.08,14
20180301|2017-11-10 01:00,10,94.11,94.19,94.11,94.19,15
20180301|2017-11-10 01:30,10,94.21,94.21,94.21,94.21,1
20180301|2017-11-10 02:00,10,94.225,94.225,94.225,94.225,2
20180301|2017-11-10 03:30,10,94.045,94.045,94.01,94.01,15
20180301|2017-11-10 04:00,10,94.04,94.04,94.04,94.04,1
20180301|2017-11-10 05:00,10,94.06,94.06,94.06,94.06,1
20180301|2017-11-10 05:30,10,94.125,94.125,94.125,94.125,3
20180301|2017-11-10 06:00,10,94.075,94.075,94.075,94.075,5
20180301|2017-11-10 06:30,10,94.06,94.06,94.05,94.05,5
20180301|2017-11-10 07:00,10,94,94.05,94,94.05,36
20180301|2017-11-10 07:30,10,94.075,94.075,94.075,94.075,5
20180301|2017-11-10 08:00,10,94.03,94.035,94.01,94.01,16
20180301|2017-11-10 08:30,10,93.985,93.995,93.955,93.97,52
20180301|2017-11-10 09:00,10,93.9,93.915,93.875,93.875,18
20180301|2017-11-10 09:30,10,93.87,93.89,93.86,93.89,41
20180301|2017-11-10 10:00,10,93.945,93.99,93.945,93.99,2
20180301|2017-11-10 10:30,10,94.005,94.02,94.005,94.015,12
20180301|2017-11-10 11:00,10,94.005,94.005,94.005,94.005,5
20180301|2017-11-10 11:30,10,94.02,94.045,94.01,94.045,3
20180301|2017-11-10 12:00,10,93.98,93.98,93.98,93.98,1
20180301|2017-11-10 12:30,10,93.975,93.975,93.975,93.975,1
20180301|2017-11-10 13:00,10,93.99,94,93.99,93.995,9
20180301|2017-11-10 13:30,10,93.965,93.965,93.965,93.965,3
20180301|2017-11-10 14:30,10,93.97,93.98,93.97,93.98,4
20180301|2017-11-12 17:30,13,94.1,94.12,94.1,94.12,16
20180301|2017-11-12 18:00,13,94.11,94.19,94.11,94.17,9
20180301|2017-11-12 18:30,13,94.17,94.17,94.17,94.17,1
20180301|2017-11-12 19:00,13,94.165,94.165,94.165,94.165,1
20180301|2017-11-12 19:30,13,94.16,94.165,94.16,94.165,8
20180301|2017-11-12 20:00,13,94.16,94.165,94.16,94.165,5
20180301|2017-11-12 20:30,13,94.135,94.135,94.135,94.135,2
20180301|2017-11-12 21:00,13,94.13,94.13,94.125,94.125,2
20180301|2017-11-12 21:30,13,94.12,94.12,94.12,94.12,1
20180301|2017-11-12 23:30,13,94.12,94.12,94.12,94.12,1
20180301|2017-11-13 01:00,13,94.15,94.15,94.15,94.15,1
20180301|2017-11-13 01:30,13,94.17,94.195,94.165,94.195,5
20180301|2017-11-13 02:30,13,94.18,94.19,94.16,94.19,6
20180301|2017-11-13 03:00,13,94.19,94.19,94.175,94.175,3
20180301|2017-11-13 03:30,13,94.19,94.19,94.19,94.19,2
20180301|2017-11-13 04:00,13,94.225,94.225,94.225,94.225,1
20180301|2017-11-13 04:30,13,94.15,94.15,94.15,94.15,1
20180301|2017-11-13 05:00,13,94.16,94.16,94.145,94.145,3
20180301|2017-11-13 06:00,13,94.115,94.115,94.115,94.115,1
20180301|2017-11-13 06:30,13,94.085,94.085,94.08,94.08,3
20180301|2017-11-13 07:00,13,94.11,94.11,94.01,94.01,12
20180301|2017-11-13 07:30,13,94,94.08,94,94.08,6
20180301|2017-11-13 08:00,13,94.075,94.075,94.075,94.075,1
20180301|2017-11-13 08:30,13,94.105,94.125,94.1,94.125,20
20180301|2017-11-13 09:00,13,94.125,94.125,94.065,94.065,4
20180301|2017-11-13 09:30,13,94.05,94.05,94.05,94.05,1
20180301|2017-11-13 10:00,13,94.14,94.14,94.12,94.12,8
20180301|2017-11-13 10:30,13,94.13,94.16,94.13,94.16,3
20180301|2017-11-13 11:00,13,94.16,94.16,94.155,94.155,2
20180301|2017-11-13 11:30,13,94.115,94.115,94.115,94.115,12
20180301|2017-11-13 12:00,13,94.105,94.105,94.105,94.105,1
20180301|2017-11-13 20:00,14,94.095,94.095,94.095,94.095,1
20180301|2017-11-13 22:00,14,94.08,94.08,94.08,94.08,1
20180301|2017-11-13 22:30,14,94.08,94.085,94.08,94.085,2
20180301|2017-11-13 23:00,14,94.07,94.07,94.07,94.07,1
20180301|2017-11-14 01:00,14,94.05,94.05,94.035,94.035,3
20180301|2017-11-14 01:30,14,93.985,93.985,93.985,93.985,3
20180301|2017-11-14 02:30,14,94.005,94.005,93.985,93.985,4
20180301|2017-11-14 03:00,14,93.955,93.975,93.93,93.97,16
20180301|2017-11-14 03:30,14,93.97,93.985,93.915,93.915,13
20180301|2017-11-14 04:00,14,93.93,93.93,93.88,93.895,15
20180301|2017-11-14 04:30,14,93.925,93.925,93.925,93.925,1
20180301|2017-11-14 05:00,14,93.905,93.905,93.855,93.855,26
20180301|2017-11-14 05:30,14,93.855,93.855,93.83,93.83,28
20180301|2017-11-14 06:00,14,93.845,93.845,93.81,93.81,5
20180301|2017-11-14 06:30,14,93.77,93.77,93.73,93.73,10
20180301|2017-11-14 07:00,14,93.71,93.71,93.685,93.695,24
20180301|2017-11-14 07:30,14,93.73,93.765,93.61,93.71,38
20180301|2017-11-14 08:00,14,93.68,93.68,93.68,93.68,2
20180301|2017-11-14 08:30,14,93.7,93.74,93.7,93.71,9
20180301|2017-11-14 09:00,14,93.68,93.71,93.68,93.68,27
20180301|2017-11-14 09:30,14,93.66,93.72,93.66,93.7,12
20180301|2017-11-14 10:00,14,93.705,93.705,93.6,93.6,26
20180301|2017-11-14 10:30,14,93.585,93.615,93.565,93.595,18
20180301|2017-11-14 11:30,14,93.555,93.555,93.5,93.5,52
20180301|2017-11-14 12:00,14,93.465,93.465,93.345,93.355,33
20180301|2017-11-14 12:30,14,93.39,93.39,93.37,93.37,5
20180301|2017-11-14 13:00,14,93.375,93.41,93.375,93.41,4
20180301|2017-11-14 13:30,14,93.435,93.435,93.42,93.42,12
20180301|2017-11-14 14:00,14,93.425,93.425,93.425,93.425,5
20180301|2017-11-14 14:30,14,93.44,93.44,93.44,93.44,5
20180301|2017-11-14 15:00,14,93.45,93.45,93.45,93.45,3
20180301|2017-11-14 19:00,15,93.45,93.45,93.43,93.435,14
20180301|2017-11-14 19:30,15,93.435,93.44,93.435,93.44,3
20180301|2017-11-14 21:00,15,93.42,93.42,93.405,93.405,3
20180301|2017-11-14 21:30,15,93.42,93.42,93.38,93.38,4
20180301|2017-11-14 23:00,15,93.425,93.425,93.425,93.425,1
20180301|2017-11-14 23:30,15,93.46,93.465,93.46,93.465,2
20180301|2017-11-15 00:30,15,93.4,93.4,93.4,93.4,6
20180301|2017-11-15 01:00,15,93.375,93.375,93.25,93.29,13
20180301|2017-11-15 01:30,15,93.315,93.315,93.315,93.315,1
20180301|2017-11-15 02:00,15,93.26,93.26,93.17,93.185,15
20180301|2017-11-15 02:30,15,93.205,93.205,93.1,93.1,9
20180301|2017-11-15 03:00,15,93.105,93.125,93.075,93.08,44
20180301|2017-11-15 03:30,15,93.075,93.11,93.065,93.11,14
20180301|2017-11-15 04:00,15,93.155,93.18,93.155,93.165,4
20180301|2017-11-15 04:30,15,93.145,93.15,93.145,93.15,6
20180301|2017-11-15 05:00,15,93.125,93.15,93.125,93.15,9
20180301|2017-11-15 05:30,15,93.16,93.17,93.135,93.135,15
20180301|2017-11-15 06:00,15,93.14,93.155,93.14,93.155,4
20180301|2017-11-15 06:30,15,93.16,93.195,93.16,93.19,23
20180301|2017-11-15 07:00,15,93.165,93.165,93.135,93.145,5
20180301|2017-11-15 07:30,15,93.18,93.22,93.025,93.135,34
20180301|2017-11-15 08:00,15,93.12,93.265,93.12,93.25,14
20180301|2017-11-15 08:30,15,93.285,93.305,93.245,93.29,10
20180301|2017-11-15 09:00,15,93.305,93.355,93.305,93.345,13
20180301|2017-11-15 09:30,15,93.38,93.425,93.345,93.41,6
20180301|2017-11-15 10:00,15,93.45,93.465,93.45,93.455,9
20180301|2017-11-15 10:30,15,93.44,93.46,93.44,93.46,6
20180301|2017-11-15 11:00,15,93.435,93.44,93.435,93.44,5
20180301|2017-11-15 13:00,15,93.395,93.395,93.39,93.39,7
20180301|2017-11-15 14:30,15,93.405,93.405,93.405,93.405,3
20180301|2017-11-15 20:00,16,93.45,93.45,93.45,93.45,1
20180301|2017-11-15 22:00,16,93.52,93.525,93.52,93.525,3
20180301|2017-11-15 22:30,16,93.515,93.515,93.515,93.515,5
20180301|2017-11-15 23:00,16,93.51,93.51,93.51,93.51,5
20180301|2017-11-15 23:30,16,93.51,93.51,93.51,93.51,1
20180301|2017-11-16 00:00,16,93.485,93.485,93.395,93.395,10
20180301|2017-11-16 01:00,16,93.555,93.555,93.555,93.555,6
20180301|2017-11-16 01:30,16,93.56,93.56,93.52,93.52,8
20180301|2017-11-16 02:00,16,93.595,93.595,93.49,93.49,3
20180301|2017-11-16 04:00,16,93.575,93.575,93.575,93.575,2
20180301|2017-11-16 06:00,16,93.56,93.56,93.56,93.56,1
20180301|2017-11-16 06:30,16,93.56,93.58,93.55,93.58,13
20180301|2017-11-16 07:00,16,93.5,93.525,93.5,93.525,7
20180301|2017-11-16 07:30,16,93.46,93.5,93.46,93.5,6
20180301|2017-11-16 08:00,16,93.475,93.475,93.475,93.475,1
20180301|2017-11-16 08:30,16,93.465,93.465,93.41,93.415,7
20180301|2017-11-16 09:00,16,93.405,93.5,93.405,93.5,2
20180301|2017-11-16 09:30,16,93.57,93.57,93.48,93.48,3
20180301|2017-11-16 10:00,16,93.475,93.475,93.475,93.475,15
20180301|2017-11-16 10:30,16,93.46,93.46,93.46,93.46,1
20180301|2017-11-16 11:30,16,93.45,93.45,93.45,93.45,1
20180301|2017-11-16 12:00,16,93.445,93.445,93.445,93.445,6
20180301|2017-11-16 12:30,16,93.505,93.505,93.505,93.505,1
20180301|2017-11-16 13:00,16,93.51,93.545,93.51,93.545,12
20180301|2017-11-16 13:30,16,93.575,93.575,93.54,93.545,17
20180301|2017-11-16 14:00,16,93.555,93.555,93.555,93.555,1
20180301|2017-11-16 19:00,17,93.39,93.41,93.285,93.285,14
20180301|2017-11-16 19:30,17,93.28,93.3,93.18,93.18,5
20180301|2017-11-16 20:00,17,93.19,93.2,93.12,93.125,14
20180301|2017-11-16 20:30,17,93.13,93.13,93.12,93.12,31
20180301|2017-11-16 21:00,17,93.18,93.18,93.18,93.18,1
20180301|2017-11-16 21:30,17,93.22,93.22,93.22,93.22,2
20180301|2017-11-16 23:00,17,93.245,93.26,93.245,93.26,15
20180301|2017-11-16 23:30,17,93.235,93.26,93.235,93.26,6
20180301|2017-11-17 00:00,17,93.27,93.27,93.27,93.27,1
20180301|2017-11-17 00:30,17,93.21,93.21,93.19,93.19,4
20180301|2017-11-17 01:00,17,93.275,93.275,93.275,93.275,1
20180301|2017-11-17 01:30,17,93.29,93.305,93.29,93.305,4
20180301|2017-11-17 02:00,17,93.31,93.345,93.31,93.345,2
20180301|2017-11-17 02:30,17,93.375,93.375,93.36,93.36,5
20180301|2017-11-17 03:30,17,93.275,93.275,93.275,93.275,1
20180301|2017-11-17 04:30,17,93.28,93.28,93.28,93.28,2
20180301|2017-11-17 05:00,17,93.305,93.31,93.305,93.31,4
20180301|2017-11-17 05:30,17,93.3,93.325,93.3,93.325,5
20180301|2017-11-17 06:00,17,93.355,93.355,93.355,93.355,1
20180301|2017-11-17 06:30,17,93.325,93.38,93.325,93.38,3
20180301|2017-11-17 07:00,17,93.385,93.41,93.385,93.41,16
20180301|2017-11-17 07:30,17,93.45,93.515,93.45,93.51,3
20180301|2017-11-17 08:00,17,93.425,93.44,93.34,93.35,9
20180301|2017-11-17 08:30,17,93.33,93.4,93.325,93.4,9
20180301|2017-11-17 09:00,17,93.375,93.415,93.375,93.415,6
20180301|2017-11-17 10:00,17,93.4,93.4,93.325,93.325,2
20180301|2017-11-17 10:30,17,93.3,93.305,93.25,93.25,59
20180301|2017-11-17 11:00,17,93.25,93.3,93.25,93.3,7
20180301|2017-11-17 11:30,17,93.25,93.25,93.245,93.245,4
20180301|2017-11-17 12:00,17,93.235,93.235,93.2,93.2,42
20180301|2017-11-17 12:30,17,93.22,93.225,93.22,93.225,7
20180301|2017-11-17 13:00,17,93.275,93.275,93.265,93.27,13
20180301|2017-11-17 13:30,17,93.285,93.285,93.25,93.25,72
20180301|2017-11-17 14:00,17,93.21,93.21,93.21,93.21,7
20180301|2017-11-17 14:30,17,93.185,93.185,93.185,93.185,1
20180301|2017-11-19 17:00,20,93.41,93.555,93.41,93.555,3
20180301|2017-11-19 17:30,20,93.575,93.59,93.575,93.59,10
20180301|2017-11-19 18:00,20,93.6,93.6,93.545,93.545,3
20180301|2017-11-19 18:30,20,93.515,93.535,93.515,93.535,11
20180301|2017-11-19 19:00,20,93.535,93.535,93.52,93.52,3
20180301|2017-11-19 19:30,20,93.565,93.565,93.525,93.525,2
20180301|2017-11-19 20:00,20,93.56,93.58,93.56,93.58,7
20180301|2017-11-19 20:30,20,93.62,93.62,93.61,93.61,6
20180301|2017-11-19 21:00,20,93.58,93.58,93.57,93.57,5
20180301|2017-11-19 21:30,20,93.57,93.57,93.57,93.57,2
20180301|2017-11-19 22:30,20,93.57,93.57,93.57,93.57,1
20180301|2017-11-19 23:00,20,93.59,93.59,93.59,93.59,1
20180301|2017-11-20 00:00,20,93.57,93.57,93.57,93.57,1
20180301|2017-11-20 00:30,20,93.55,93.575,93.55,93.56,6
20180301|2017-11-20 01:00,20,93.56,93.56,93.5,93.5,11
20180301|2017-11-20 01:30,20,93.46,93.475,93.435,93.45,10
20180301|2017-11-20 02:00,20,93.415,93.415,93.31,93.31,15
20180301|2017-11-20 02:30,20,93.36,93.36,93.175,93.195,15
20180301|2017-11-20 03:30,20,93.215,93.23,93.2,93.23,20
20180301|2017-11-20 04:00,20,93.28,93.28,93.28,93.28,1
20180301|2017-11-20 04:30,20,93.28,93.28,93.28,93.28,1
20180301|2017-11-20 05:30,20,93.305,93.305,93.305,93.305,2
20180301|2017-11-20 06:00,20,93.385,93.385,93.385,93.385,1
20180301|2017-11-20 06:30,20,93.365,93.37,93.365,93.37,10
20180301|2017-11-20 07:00,20,93.37,93.38,93.37,93.38,7
20180301|2017-11-20 07:30,20,93.395,93.425,93.395,93.425,7
20180301|2017-11-20 08:00,20,93.425,93.425,93.425,93.425,1
20180301|2017-11-20 08:30,20,93.42,93.42,93.42,93.42,1
20180301|2017-11-20 09:00,20,93.5,93.5,93.5,93.5,1
20180301|2017-11-20 09:30,20,93.565,93.575,93.565,93.575,6
20180301|2017-11-20 10:30,20,93.575,93.635,93.575,93.635,22
20180301|2017-11-20 11:00,20,93.63,93.63,93.6,93.63,12
20180301|2017-11-20 12:00,20,93.56,93.56,93.56,93.56,2
20180301|2017-11-20 12:30,20,93.63,93.63,93.63,93.63,9
20180301|2017-11-20 13:00,20,93.645,93.645,93.645,93.645,1
20180301|2017-11-20 13:30,20,93.675,93.675,93.675,93.675,1
20180301|2017-11-20 14:00,20,93.68,93.69,93.68,93.69,10
20180301|2017-11-20 14:30,20,93.66,93.68,93.655,93.68,16
20180301|2017-11-20 15:30,20,93.675,93.675,93.675,93.675,24
20180301|2017-11-20 20:00,21,93.675,93.675,93.675,93.675,1
20180301|2017-11-20 20:30,21,93.69,93.69,93.69,93.69,1
20180301|2017-11-20 21:00,21,93.655,93.655,93.615,93.615,4
20180301|2017-11-20 22:00,21,93.645,93.645,93.645,93.645,1
20180301|2017-11-20 22:30,21,93.65,93.65,93.65,93.65,1
20180301|2017-11-21 01:00,21,93.575,93.575,93.575,93.575,1
20180301|2017-11-21 01:30,21,93.67,93.67,93.67,93.67,1
20180301|2017-11-21 02:00,21,93.56,93.56,93.55,93.55,3
20180301|2017-11-21 03:30,21,93.69,93.715,93.69,93.715,4
20180301|2017-11-21 04:00,21,93.69,93.7,93.65,93.675,5
20180301|2017-11-21 04:30,21,93.62,93.62,93.62,93.62,1
20180301|2017-11-21 06:00,21,93.715,93.715,93.715,93.715,1
20180301|2017-11-21 06:30,21,93.7,93.735,93.7,93.735,27
20180301|2017-11-21 07:00,21,93.75,93.75,93.71,93.71,5
20180301|2017-11-21 07:30,21,93.69,93.69,93.68,93.68,2
20180301|2017-11-21 08:00,21,93.665,93.67,93.665,93.67,2
20180301|2017-11-21 08:30,21,93.62,93.625,93.5,93.505,23
20180301|2017-11-21 09:00,21,93.525,93.555,93.515,93.545,16
20180301|2017-11-21 09:30,21,93.545,93.605,93.545,93.605,42
20180301|2017-11-21 10:00,21,93.56,93.56,93.56,93.56,1
20180301|2017-11-21 10:30,21,93.535,93.56,93.535,93.56,3
20180301|2017-11-21 11:00,21,93.57,93.58,93.57,93.58,20
20180301|2017-11-21 11:30,21,93.575,93.575,93.575,93.575,1
20180301|2017-11-21 12:00,21,93.5,93.5,93.5,93.5,1
20180301|2017-11-21 12:30,21,93.56,93.57,93.56,93.57,14
20180301|2017-11-21 14:30,21,93.56,93.56,93.56,93.56,1
20180301|2017-11-21 19:30,22,93.53,93.53,93.53,93.53,1
20180301|2017-11-21 20:00,22,93.525,93.525,93.525,93.525,5
20180301|2017-11-21 20:30,22,93.55,93.55,93.52,93.54,4
20180301|2017-11-21 21:00,22,93.53,93.53,93.53,93.53,3
20180301|2017-11-21 21:30,22,93.53,93.53,93.53,93.53,1
20180301|2017-11-21 22:00,22,93.5,93.5,93.5,93.5,1
20180301|2017-11-22 00:00,22,93.475,93.475,93.44,93.44,5
20180301|2017-11-22 00:30,22,93.425,93.435,93.4,93.435,21
20180301|2017-11-22 01:00,22,93.42,93.42,93.4,93.4,21
20180301|2017-11-22 01:30,22,93.395,93.395,93.395,93.395,20
20180301|2017-11-22 02:00,22,93.375,93.375,93.35,93.35,7
20180301|2017-11-22 02:30,22,93.36,93.36,93.36,93.36,1
20180301|2017-11-22 03:00,22,93.35,93.35,93.35,93.35,2
20180301|2017-11-22 03:30,22,93.385,93.385,93.385,93.385,1
20180301|2017-11-22 04:00,22,93.415,93.45,93.415,93.45,6
20180301|2017-11-22 04:30,22,93.425,93.425,93.425,93.425,1
20180301|2017-11-22 05:00,22,93.445,93.465,93.445,93.465,2
20180301|2017-11-22 05:30,22,93.42,93.42,93.42,93.42,3
20180301|2017-11-22 06:00,22,93.48,93.48,93.455,93.455,4
20180301|2017-11-22 06:30,22,93.485,93.485,93.485,93.485,1
20180301|2017-11-22 07:00,22,93.45,93.455,93.435,93.45,10
20180301|2017-11-22 07:30,22,93.41,93.425,93.41,93.425,4
20180301|2017-11-22 08:00,22,93.375,93.375,93.33,93.335,23
20180301|2017-11-22 08:30,22,93.28,93.28,93.235,93.235,196
20180301|2017-11-22 09:00,22,93.225,93.225,93.1,93.11,79
20180301|2017-11-22 09:30,22,93.125,93.14,93.075,93.105,165
20180301|2017-11-22 10:00,22,93.11,93.11,93.05,93.07,17
20180301|2017-11-22 10:30,22,93.105,93.13,93.105,93.13,2
20180301|2017-11-22 11:00,22,93.12,93.12,93.1,93.1,5
20180301|2017-11-22 11:30,22,93.04,93.06,93.04,93.06,3
20180301|2017-11-22 12:00,22,93.05,93.05,93.05,93.05,1
20180301|2017-11-22 12:30,22,93.05,93.05,93.05,93.05,1
20180301|2017-11-22 13:00,22,93.03,93.03,92.88,92.88,52
20180301|2017-11-22 13:30,22,92.83,92.865,92.825,92.835,8
20180301|2017-11-22 14:00,22,92.86,92.88,92.86,92.88,3
20180301|2017-11-22 14:30,22,92.88,92.88,92.845,92.845,2
20180301|2017-11-22 15:00,22,92.82,92.87,92.82,92.845,17
20180301|2017-11-22 19:00,23,92.87,92.89,92.82,92.865,23
20180301|2017-11-22 20:00,23,92.865,92.865,92.86,92.86,2
20180301|2017-11-22 20:30,23,92.885,92.885,92.875,92.875,3
20180301|2017-11-22 21:00,23,92.85,92.85,92.85,92.85,51
20180301|2017-11-22 21:30,23,92.8,92.8,92.775,92.775,7
20180301|2017-11-22 23:00,23,92.815,92.815,92.815,92.815,1
20180301|2017-11-22 23:30,23,92.81,92.81,92.81,92.81,1
20180301|2017-11-23 00:00,23,92.845,92.845,92.825,92.825,11
20180301|2017-11-23 00:30,23,92.805,92.805,92.8,92.8,10
20180301|2017-11-23 01:00,23,92.845,92.845,92.8,92.8,3
20180301|2017-11-23 01:30,23,92.8,92.8,92.8,92.8,1
20180301|2017-11-23 02:00,23,92.8,92.825,92.725,92.825,9
20180301|2017-11-23 02:30,23,92.785,92.785,92.76,92.76,14
20180301|2017-11-23 03:30,23,92.775,92.775,92.75,92.75,3
20180301|2017-11-23 04:30,23,92.76,92.76,92.75,92.75,4
20180301|2017-11-23 05:00,23,92.735,92.735,92.735,92.735,3
20180301|2017-11-23 05:30,23,92.7,92.715,92.7,92.715,7
20180301|2017-11-23 06:30,23,92.725,92.725,92.72,92.725,3
20180301|2017-11-23 07:00,23,92.745,92.745,92.745,92.745,1
20180301|2017-11-23 07:30,23,92.77,92.78,92.76,92.78,7
20180301|2017-11-23 08:00,23,92.75,92.75,92.75,92.75,4
20180301|2017-11-23 09:00,23,92.78,92.78,92.73,92.73,103
20180301|2017-11-23 09:30,23,92.73,92.73,92.73,92.73,1
20180301|2017-11-23 10:00,23,92.77,92.77,92.75,92.75,2
20180301|2017-11-23 19:00,24,92.775,92.775,92.775,92.775,1
20180301|2017-11-23 19:30,24,92.755,92.775,92.755,92.775,3
20180301|2017-11-23 20:30,24,92.73,92.73,92.73,92.73,1
20180301|2017-11-23 22:00,24,92.765,92.765,92.765,92.765,1
20180301|2017-11-23 23:00,24,92.775,92.775,92.775,92.775,5
20180301|2017-11-24 00:00,24,92.79,92.79,92.79,92.79,10
20180301|2017-11-24 00:30,24,92.825,92.825,92.825,92.825,1
20180301|2017-11-24 01:00,24,92.84,92.84,92.84,92.84,1
20180301|2017-11-24 01:30,24,92.86,92.86,92.8,92.8,61
20180301|2017-11-24 02:00,24,92.8,92.8,92.745,92.745,12
20180301|2017-11-24 02:30,24,92.72,92.72,92.68,92.68,4
20180301|2017-11-24 03:00,24,92.675,92.73,92.65,92.73,7
20180301|2017-11-24 03:30,24,92.705,92.705,92.705,92.705,2
20180301|2017-11-24 04:00,24,92.68,92.695,92.68,92.685,28
20180301|2017-11-24 04:30,24,92.705,92.715,92.68,92.68,8
20180301|2017-11-24 05:00,24,92.725,92.725,92.725,92.725,1
20180301|2017-11-24 05:30,24,92.72,92.72,92.72,92.72,1
20180301|2017-11-24 06:00,24,92.725,92.725,92.675,92.675,6
20180301|2017-11-24 06:30,24,92.67,92.67,92.625,92.625,10
20180301|2017-11-24 07:00,24,92.62,92.62,92.585,92.585,24
20180301|2017-11-24 07:30,24,92.585,92.585,92.505,92.51,25
20180301|2017-11-24 08:00,24,92.505,92.505,92.42,92.42,60
20180301|2017-11-24 08:30,24,92.42,92.44,92.4,92.4,19
20180301|2017-11-24 09:00,24,92.39,92.39,92.36,92.385,21
20180301|2017-11-24 09:30,24,92.405,92.405,92.325,92.325,32
20180301|2017-11-24 10:00,24,92.31,92.35,92.31,92.32,4
20180301|2017-11-24 10:30,24,92.325,92.325,92.325,92.325,6
20180301|2017-11-24 11:00,24,92.35,92.355,92.35,92.355,2
20180301|2017-11-24 11:30,24,92.42,92.42,92.42,92.42,6
20180301|2017-11-26 17:00,27,92.4,92.44,92.4,92.44,2
20180301|2017-11-26 17:30,27,92.445,92.445,92.445,92.445,1
20180301|2017-11-26 18:00,27,92.44,92.44,92.44,92.44,10
20180301|2017-11-26 18:30,27,92.44,92.44,92.44,92.44,11
20180301|2017-11-26 19:00,27,92.48,92.48,92.48,92.48,6
20180301|2017-11-26 19:30,27,92.465,92.48,92.455,92.455,91
20180301|2017-11-26 20:00,27,92.45,92.455,92.44,92.44,122
20180301|2017-11-26 20:30,27,92.475,92.49,92.46,92.46,13
20180301|2017-11-26 21:00,27,92.46,92.46,92.415,92.42,20
20180301|2017-11-26 22:00,27,92.425,92.425,92.425,92.425,9
20180301|2017-11-26 23:00,27,92.44,92.44,92.42,92.42,2
20180301|2017-11-26 23:30,27,92.42,92.42,92.42,92.42,5
20180301|2017-11-27 00:00,27,92.4,92.4,92.38,92.385,13
20180301|2017-11-27 01:30,27,92.435,92.435,92.42,92.42,15
20180301|2017-11-27 02:00,27,92.375,92.375,92.23,92.235,57
20180301|2017-11-27 02:30,27,92.255,92.295,92.245,92.295,9
20180301|2017-11-27 04:30,27,92.315,92.315,92.315,92.315,1
20180301|2017-11-27 05:00,27,92.325,92.325,92.325,92.325,1
20180301|2017-11-27 05:30,27,92.31,92.31,92.31,92.31,2
20180301|2017-11-27 06:00,27,92.31,92.31,92.31,92.31,5
20180301|2017-11-27 06:30,27,92.33,92.33,92.235,92.235,20
20180301|2017-11-27 07:00,27,92.21,92.235,92.21,92.235,9
20180301|2017-11-27 07:30,27,92.23,92.23,92.13,92.135,51
20180301|2017-11-27 08:00,27,92.145,92.2,92.145,92.2,6
20180301|2017-11-27 08:30,27,92.16,92.33,92.16,92.285,50
20180301|2017-11-27 09:00,27,92.315,92.395,92.315,92.37,43
20180301|2017-11-27 09:30,27,92.36,92.425,92.36,92.425,8
20180301|2017-11-27 10:00,27,92.4,92.4,92.35,92.375,24
20180301|2017-11-27 10:30,27,92.375,92.48,92.375,92.48,9
20180301|2017-11-27 11:00,27,92.44,92.44,92.44,92.44,2
20180301|2017-11-27 11:30,27,92.485,92.53,92.485,92.53,9
20180301|2017-11-27 12:00,27,92.5,92.505,92.5,92.505,11
20180301|2017-11-27 12:30,27,92.505,92.52,92.505,92.52,8
20180301|2017-11-27 13:30,27,92.53,92.53,92.53,92.53,2
20180301|2017-11-27 14:30,27,92.535,92.535,92.535,92.535,1
20180301|2017-11-27 15:00,27,92.55,92.55,92.55,92.55,2
20180301|2017-11-27 19:00,28,92.51,92.53,92.5,92.52,19
20180301|2017-11-27 19:30,28,92.51,92.53,92.51,92.53,4
20180301|2017-11-27 20:00,28,92.585,92.585,92.555,92.555,23
20180301|2017-11-27 20:30,28,92.565,92.565,92.55,92.55,23
20180301|2017-11-27 21:00,28,92.555,92.555,92.555,92.555,2
20180301|2017-11-27 21:30,28,92.525,92.525,92.525,92.525,1
20180301|2017-11-27 22:30,28,92.52,92.52,92.52,92.52,2
20180301|2017-11-27 23:30,28,92.505,92.55,92.5,92.55,15
20180301|2017-11-28 00:00,28,92.53,92.53,92.48,92.49,21
20180301|2017-11-28 00:30,28,92.5,92.5,92.49,92.49,3
20180301|2017-11-28 01:00,28,92.53,92.635,92.53,92.62,24
20180301|2017-11-28 01:30,28,92.635,92.64,92.595,92.61,7
20180301|2017-11-28 02:00,28,92.61,92.61,92.47,92.47,16
20180301|2017-11-28 02:30,28,92.54,92.575,92.54,92.575,3
20180301|2017-11-28 03:00,28,92.6,92.65,92.585,92.65,8
20180301|2017-11-28 03:30,28,92.63,92.635,92.63,92.63,3
20180301|2017-11-28 04:00,28,92.665,92.705,92.65,92.655,82
20180301|2017-11-28 04:30,28,92.72,92.72,92.7,92.7,20
20180301|2017-11-28 05:00,28,92.7,92.7,92.65,92.65,14
20180301|2017-11-28 05:30,28,92.66,92.66,92.66,92.66,1
20180301|2017-11-28 06:30,28,92.7,92.725,92.7,92.725,13
20180301|2017-11-28 07:00,28,92.725,92.725,92.62,92.625,41
20180301|2017-11-28 08:00,28,92.65,92.685,92.625,92.685,19
20180301|2017-11-28 08:30,28,92.685,92.735,92.685,92.735,7
20180301|2017-11-28 09:00,28,92.775,92.84,92.745,92.775,50
20180301|2017-11-28 09:30,28,92.755,92.85,92.7,92.85,8
20180301|2017-11-28 10:00,28,92.835,92.845,92.835,92.845,10
20180301|2017-11-28 10:30,28,92.77,92.77,92.735,92.735,5
20180301|2017-11-28 11:00,28,92.755,92.755,92.755,92.755,1
20180301|2017-11-28 11:30,28,92.715,92.79,92.715,92.79,3
20180301|2017-11-28 12:00,28,92.725,92.885,92.725,92.825,54
20180301|2017-11-28 12:30,28,92.82,92.82,92.775,92.775,2
20180301|2017-11-28 13:00,28,92.76,92.82,92.75,92.82,4
20180301|2017-11-28 13:30,28,92.9,92.9,92.9,92.9,3
20180301|2017-11-28 14:00,28,92.865,92.915,92.86,92.86,6
20180301|2017-11-28 14:30,28,92.875,92.89,92.875,92.89,3
20180301|2017-11-28 15:00,28,92.85,92.87,92.85,92.87,6
20180301|2017-11-28 19:00,29,92.88,92.89,92.86,92.89,34
20180301|2017-11-28 19:30,29,92.9,92.92,92.9,92.92,11
20180301|2017-11-28 20:00,29,92.91,92.91,92.875,92.88,27
20180301|2017-11-28 20:30,29,92.845,92.85,92.84,92.85,22
20180301|2017-11-28 21:00,29,92.815,92.835,92.805,92.82,7
20180301|2017-11-28 21:30,29,92.855,92.86,92.85,92.85,10
20180301|2017-11-28 22:00,29,92.825,92.825,92.825,92.825,1
20180301|2017-11-28 22:30,29,92.84,92.84,92.825,92.83,6
20180301|2017-11-28 23:00,29,92.845,92.85,92.845,92.85,4
20180301|2017-11-29 00:00,29,92.825,92.825,92.805,92.805,7
20180301|2017-11-29 00:30,29,92.785,92.79,92.775,92.775,5
20180301|2017-11-29 01:00,29,92.775,92.775,92.735,92.735,14
20180301|2017-11-29 01:30,29,92.775,92.775,92.7,92.7,5
20180301|2017-11-29 02:00,29,92.695,92.7,92.66,92.7,8
20180301|2017-11-29 02:30,29,92.725,92.735,92.725,92.735,3
20180301|2017-11-29 03:00,29,92.665,92.665,92.65,92.65,7
20180301|2017-11-29 03:30,29,92.715,92.76,92.715,92.76,105
20180301|2017-11-29 04:00,29,92.775,92.795,92.75,92.795,75
20180301|2017-11-29 04:30,29,92.865,92.865,92.835,92.835,12
20180301|2017-11-29 05:00,29,92.89,92.94,92.89,92.905,43
20180301|2017-11-29 05:30,29,92.91,92.91,92.875,92.88,10
20180301|2017-11-29 06:00,29,92.89,92.89,92.875,92.875,10
20180301|2017-11-29 06:30,29,92.88,92.925,92.88,92.905,5
20180301|2017-11-29 07:00,29,92.94,93.06,92.94,93.05,71
20180301|2017-11-29 07:30,29,93.045,93.06,92.975,92.975,15
20180301|2017-11-29 08:00,29,92.97,92.995,92.915,92.95,14
20180301|2017-11-29 08:30,29,92.95,92.98,92.91,92.98,13
20180301|2017-11-29 09:00,29,92.975,93.01,92.85,92.92,17
20180301|2017-11-29 09:30,29,92.87,92.895,92.87,92.875,3
20180301|2017-11-29 10:00,29,92.875,92.875,92.79,92.79,8
20180301|2017-11-29 10:30,29,92.785,92.785,92.77,92.785,9
20180301|2017-11-29 11:00,29,92.825,92.84,92.775,92.775,4
20180301|2017-11-29 11:30,29,92.775,92.81,92.775,92.81,2
20180301|2017-11-29 12:00,29,92.86,92.87,92.83,92.83,3
20180301|2017-11-29 13:00,29,92.825,92.825,92.825,92.825,3
20180301|2017-11-29 15:00,29,92.89,92.89,92.89,92.89,1
20180301|2017-11-29 19:00,30,92.9,92.9,92.875,92.875,6
20180301|2017-11-29 19:30,30,92.84,92.84,92.795,92.795,40
20180301|2017-11-29 20:00,30,92.83,92.83,92.775,92.785,24
20180301|2017-11-29 20:30,30,92.78,92.78,92.755,92.755,32
20180301|2017-11-29 21:00,30,92.785,92.785,92.78,92.785,7
20180301|2017-11-29 21:30,30,92.79,92.79,92.79,92.79,1
20180301|2017-11-29 22:00,30,92.8,92.8,92.8,92.8,1
20180301|2017-11-29 23:00,30,92.83,92.83,92.795,92.795,3
20180301|2017-11-29 23:30,30,92.815,92.825,92.815,92.825,3
20180301|2017-11-30 00:00,30,92.805,92.845,92.805,92.845,19
20180301|2017-11-30 00:30,30,92.835,92.835,92.8,92.8,16
20180301|2017-11-30 01:00,30,92.825,92.825,92.8,92.8,9
20180301|2017-11-30 01:30,30,92.84,92.865,92.84,92.85,7
20180301|2017-11-30 02:00,30,92.86,92.895,92.86,92.895,6
20180301|2017-11-30 02:30,30,92.91,92.965,92.91,92.96,4
20180301|2017-11-30 03:00,30,92.995,93.065,92.995,93.065,7
20180301|2017-11-30 03:30,30,93.025,93.035,93.01,93.025,6
20180301|2017-11-30 04:00,30,93.09,93.13,93.085,93.085,14
20180301|2017-11-30 04:30,30,93.05,93.05,93.05,93.05,6
20180301|2017-11-30 05:00,30,93.055,93.055,93.015,93.015,3
20180301|2017-11-30 05:30,30,93,93,93,93,2
20180301|2017-11-30 06:00,30,93.01,93.01,92.975,92.975,3
20180301|2017-11-30 06:30,30,92.93,92.93,92.93,92.93,2
20180301|2017-11-30 07:00,30,92.945,92.95,92.945,92.95,2
20180301|2017-11-30 07:30,30,92.95,93,92.85,92.85,10
20180301|2017-11-30 08:00,30,92.815,92.845,92.76,92.77,46
20180301|2017-11-30 08:30,30,92.76,92.76,92.545,92.55,139
20180301|2017-11-30 09:00,30,92.565,92.565,92.435,92.455,148
20180301|2017-11-30 09:30,30,92.45,92.49,92.375,92.45,25
20180301|2017-11-30 10:00,30,92.435,92.58,92.405,92.575,80
20180301|2017-11-30 10:30,30,92.59,92.63,92.59,92.615,10
20180301|2017-11-30 11:00,30,92.65,92.705,92.65,92.705,20
20180301|2017-11-30 11:30,30,92.75,92.75,92.75,92.75,1
20180301|2017-11-30 12:00,30,92.72,92.72,92.655,92.655,17
20180301|2017-11-30 12:30,30,92.615,92.63,92.615,92.625,4
20180301|2017-11-30 13:00,30,92.68,92.68,92.68,92.68,1
20180301|2017-11-30 13:30,30,92.7,92.7,92.7,92.7,2
20180301|2017-11-30 14:00,30,92.685,92.685,92.675,92.675,2
20180301|2017-11-30 14:30,30,92.675,92.695,92.675,92.695,2
20180301|2017-11-30 15:00,30,92.625,92.625,92.625,92.625,1
20180301|2017-11-30 19:00,1,92.615,92.64,92.595,92.625,52
20180301|2017-11-30 19:30,1,92.655,92.655,92.615,92.615,10
20180301|2017-11-30 20:00,1,92.615,92.625,92.59,92.59,27
20180301|2017-11-30 20:30,1,92.645,92.645,92.645,92.645,2
20180301|2017-11-30 21:00,1,92.67,92.67,92.65,92.65,3
20180301|2017-11-30 21:30,1,92.655,92.655,92.6,92.6,3
20180301|2017-11-30 22:00,1,92.625,92.625,92.625,92.625,2
20180301|2017-11-30 23:00,1,92.61,92.61,92.6,92.6,2
20180301|2017-11-30 23:30,1,92.58,92.58,92.55,92.555,31
20180301|2017-12-01 00:00,1,92.52,92.52,92.52,92.52,1
20180301|2017-12-01 00:30,1,92.585,92.59,92.55,92.59,28
20180301|2017-12-01 01:30,1,92.6,92.64,92.6,92.635,9
20180301|2017-12-01 02:00,1,92.56,92.56,92.49,92.49,5
20180301|2017-12-01 02:30,1,92.51,92.51,92.48,92.48,9
20180301|2017-12-01 03:00,1,92.56,92.575,92.56,92.575,2
20180301|2017-12-01 04:00,1,92.68,92.68,92.65,92.655,3
20180301|2017-12-01 04:30,1,92.63,92.72,92.63,92.72,10
20180301|2017-12-01 05:00,1,92.645,92.66,92.645,92.66,6
20180301|2017-12-01 05:30,1,92.675,92.675,92.65,92.65,6
20180301|2017-12-01 06:00,1,92.665,92.71,92.665,92.7,15
20180301|2017-12-01 06:30,1,92.68,92.685,92.67,92.685,53
20180301|2017-12-01 07:00,1,92.76,92.77,92.745,92.77,6
20180301|2017-12-01 07:30,1,92.76,92.85,92.725,92.85,9
20180301|2017-12-01 08:00,1,92.795,92.8,92.78,92.8,6
20180301|2017-12-01 08:30,1,92.81,92.845,92.77,92.83,85
20180301|2017-12-01 09:00,1,92.815,92.9,92.815,92.855,55
20180301|2017-12-01 09:30,1,92.86,92.86,92.75,92.765,30
20180301|2017-12-01 10:00,1,92.775,92.775,92.28,92.29,160
20180301|2017-12-01 10:30,1,92.28,92.44,92.265,92.42,35
20180301|2017-12-01 11:00,1,92.435,92.505,92.435,92.495,17
20180301|2017-12-01 11:30,1,92.405,92.405,92.38,92.4,3
20180301|2017-12-01 12:00,1,92.45,92.515,92.45,92.515,3
20180301|2017-12-01 12:30,1,92.57,92.57,92.55,92.55,6
20180301|2017-12-01 13:00,1,92.58,92.58,92.58,92.58,1
20180301|2017-12-01 13:30,1,92.57,92.57,92.535,92.535,3
20180301|2017-12-01 14:30,1,92.55,92.55,92.53,92.53,2
20180301|2017-12-01 15:00,1,92.54,92.54,92.525,92.525,3
20180301|2017-12-01 15:30,1,92.52,92.525,92.51,92.51,11
20180301|2017-12-03 17:00,4,92.805,92.805,92.7,92.73,53
20180301|2017-12-03 17:30,4,92.75,92.83,92.745,92.83,27
20180301|2017-12-03 18:00,4,92.835,92.835,92.765,92.775,44
20180301|2017-12-03 18:30,4,92.765,92.79,92.76,92.765,79
20180301|2017-12-03 19:00,4,92.785,92.785,92.76,92.765,64
20180301|2017-12-03 19:30,4,92.77,92.77,92.74,92.74,60
20180301|2017-12-03 20:00,4,92.745,92.785,92.745,92.77,47
20180301|2017-12-03 20:30,4,92.775,92.785,92.77,92.77,663
20180301|2017-12-03 21:00,4,92.77,92.78,92.755,92.775,146
20180301|2017-12-03 21:30,4,92.78,92.79,92.77,92.78,130
20180301|2017-12-03 22:00,4,92.785,92.8,92.785,92.785,5
20180301|2017-12-03 22:30,4,92.805,92.805,92.78,92.78,31
20180301|2017-12-03 23:00,4,92.8,92.81,92.8,92.8,12
20180301|2017-12-03 23:30,4,92.805,92.81,92.8,92.8,8
20180301|2017-12-04 00:00,4,92.825,92.86,92.825,92.86,21
20180301|2017-12-04 00:30,4,92.855,92.865,92.845,92.85,624
20180301|2017-12-04 01:00,4,92.855,93.055,92.85,93.035,1798
20180301|2017-12-04 01:30,4,93.03,93.04,92.96,92.98,881
20180301|2017-12-04 02:00,4,92.955,92.955,92.84,92.85,287
20180301|2017-12-04 02:30,4,92.85,92.86,92.8,92.8,71
20180301|2017-12-04 03:00,4,92.855,92.92,92.855,92.92,10
20180301|2017-12-04 03:30,4,92.93,92.93,92.885,92.93,57
20180301|2017-12-04 04:00,4,92.91,92.985,92.9,92.975,91
20180301|2017-12-04 04:30,4,92.97,92.97,92.93,92.945,302
20180301|2017-12-04 05:00,4,92.935,92.945,92.84,92.85,281
20180301|2017-12-04 05:30,4,92.825,92.84,92.8,92.81,10
20180301|2017-12-04 06:00,4,92.83,92.85,92.8,92.8,14
20180301|2017-12-04 06:30,4,92.845,92.875,92.84,92.855,10
20180301|2017-12-04 07:00,4,92.835,92.85,92.75,92.775,84
20180301|2017-12-04 07:30,4,92.8,92.91,92.77,92.88,69
20180301|2017-12-04 08:00,4,92.895,92.94,92.885,92.92,29
20180301|2017-12-04 08:30,4,92.915,92.95,92.9,92.9,16
20180301|2017-12-04 09:00,4,92.91,92.975,92.87,92.95,88
20180301|2017-12-04 09:30,4,92.965,92.98,92.895,92.9,63
20180301|2017-12-04 10:00,4,92.89,92.9,92.86,92.86,68
20180301|2017-12-04 10:30,4,92.895,92.895,92.855,92.855,7
20180301|2017-12-04 11:00,4,92.925,92.925,92.92,92.925,17
20180301|2017-12-04 11:30,4,92.935,92.97,92.93,92.97,8
20180301|2017-12-04 12:00,4,92.935,92.935,92.935,92.935,1
20180301|2017-12-04 12:30,4,92.9,92.91,92.9,92.91,6
20180301|2017-12-04 13:00,4,92.88,92.88,92.88,92.88,4
20180301|2017-12-04 13:30,4,92.855,92.855,92.84,92.855,6
20180301|2017-12-04 14:00,4,92.86,92.885,92.86,92.88,186
20180301|2017-12-04 14:30,4,92.88,92.89,92.815,92.815,215
20180301|2017-12-04 15:00,4,92.815,92.815,92.775,92.775,13
20180301|2017-12-04 15:30,4,92.75,92.75,92.745,92.745,11
20180301|2017-12-04 19:00,5,92.72,92.73,92.7,92.72,207
20180301|2017-12-04 19:30,5,92.745,92.745,92.715,92.715,12
20180301|2017-12-04 20:00,5,92.715,92.725,92.705,92.705,38
20180301|2017-12-04 20:30,5,92.71,92.71,92.695,92.705,23
20180301|2017-12-04 21:30,5,92.725,92.73,92.725,92.725,3
20180301|2017-12-04 22:00,5,92.72,92.72,92.71,92.71,4
20180301|2017-12-04 22:30,5,92.74,92.74,92.74,92.74,7
20180301|2017-12-04 23:00,5,92.75,92.75,92.75,92.75,3
20180301|2017-12-04 23:30,5,92.75,92.75,92.75,92.75,2
20180301|2017-12-05 00:00,5,92.755,92.78,92.75,92.78,26
20180301|2017-12-05 00:30,5,92.785,92.81,92.785,92.795,13
20180301|2017-12-05 01:00,5,92.75,92.76,92.74,92.75,63
20180301|2017-12-05 01:30,5,92.83,92.84,92.825,92.84,19
20180301|2017-12-05 02:00,5,92.865,92.89,92.86,92.89,77
20180301|2017-12-05 02:30,5,92.9,92.945,92.9,92.945,5
20180301|2017-12-05 03:00,5,92.905,92.925,92.875,92.875,9
20180301|2017-12-05 03:30,5,92.875,92.875,92.83,92.84,10
20180301|2017-12-05 04:00,5,92.87,92.87,92.815,92.815,22
20180301|2017-12-05 04:30,5,92.8,92.8,92.775,92.775,16
20180301|2017-12-05 05:00,5,92.785,92.785,92.745,92.745,19
20180301|2017-12-05 05:30,5,92.74,92.77,92.74,92.77,2
20180301|2017-12-05 06:00,5,92.77,92.785,92.77,92.785,9
20180301|2017-12-05 06:30,5,92.785,92.875,92.785,92.87,12
20180301|2017-12-05 07:00,5,92.885,92.89,92.85,92.89,70
20180301|2017-12-05 07:30,5,92.865,92.96,92.865,92.955,30
20180301|2017-12-05 08:00,5,92.935,93.07,92.935,93.04,204
20180301|2017-12-05 08:30,5,93.025,93.025,92.96,92.98,210
20180301|2017-12-05 09:00,5,92.975,93.03,92.91,92.94,222
20180301|2017-12-05 09:30,5,92.925,93.015,92.88,92.97,45
20180301|2017-12-05 10:00,5,92.975,93.02,92.96,92.96,209
20180301|2017-12-05 10:30,5,93.01,93.06,93.01,93.025,14
20180301|2017-12-05 11:00,5,92.995,92.995,92.985,92.985,4
20180301|2017-12-05 11:30,5,93,93.075,92.995,93.075,21
20180301|2017-12-05 12:00,5,93.075,93.1,93.075,93.085,29
20180301|2017-12-05 12:30,5,93.085,93.09,93.055,93.06,18
20180301|2017-12-05 13:00,5,93.06,93.06,93.01,93.02,60
20180301|2017-12-05 13:30,5,93.02,93.02,92.995,93.005,26
20180301|2017-12-05 14:00,5,92.99,92.99,92.955,92.97,13
20180301|2017-12-05 14:30,5,92.965,92.965,92.92,92.94,17
20180301|2017-12-05 15:00,5,92.94,92.94,92.935,92.935,2
20180301|2017-12-05 15:30,5,92.95,92.96,92.95,92.95,9
20180301|2017-12-05 19:00,6,92.99,92.99,92.935,92.935,28
20180301|2017-12-05 19:30,6,92.96,92.97,92.92,92.93,13
20180301|2017-12-05 20:00,6,92.95,92.955,92.93,92.95,122
20180301|2017-12-05 20:30,6,92.93,92.93,92.9,92.9,31
20180301|2017-12-05 21:00,6,92.91,92.92,92.895,92.92,9
20180301|2017-12-05 21:30,6,92.9,92.905,92.82,92.82,129
20180301|2017-12-05 22:00,6,92.85,92.86,92.85,92.86,5
20180301|2017-12-05 22:30,6,92.835,92.85,92.83,92.85,7
20180301|2017-12-05 23:00,6,92.865,92.865,92.865,92.865,1
20180301|2017-12-05 23:30,6,92.845,92.845,92.82,92.82,5
20180301|2017-12-06 00:00,6,92.83,92.85,92.83,92.85,10
20180301|2017-12-06 00:30,6,92.89,92.89,92.89,92.89,10
20180301|2017-12-06 01:00,6,92.85,92.86,92.85,92.86,2
20180301|2017-12-06 01:30,6,92.93,92.965,92.93,92.95,29
20180301|2017-12-06 02:00,6,92.935,92.99,92.935,92.99,4
20180301|2017-12-06 02:30,6,93.005,93.02,92.975,92.975,14
20180301|2017-12-06 03:00,6,93.015,93.015,93,93,6
20180301|2017-12-06 03:30,6,92.99,93.03,92.975,92.975,5
20180301|2017-12-06 04:00,6,92.98,92.98,92.95,92.97,9
20180301|2017-12-06 04:30,6,92.935,92.99,92.935,92.96,29
20180301|2017-12-06 05:00,6,92.96,93.005,92.95,93.005,432
20180301|2017-12-06 05:30,6,93,93.05,92.99,93.05,37
20180301|2017-12-06 06:00,6,93.04,93.05,93.02,93.02,7
20180301|2017-12-06 06:30,6,93.06,93.065,93,93,11
20180301|2017-12-06 07:00,6,93.01,93.015,92.97,92.98,52
20180301|2017-12-06 07:30,6,92.945,93.06,92.945,93.06,69
20180301|2017-12-06 08:00,6,93.035,93.12,93.035,93.075,163
20180301|2017-12-06 08:30,6,93.095,93.155,93.09,93.15,31
20180301|2017-12-06 09:00,6,93.14,93.21,93.14,93.175,163
20180301|2017-12-06 09:30,6,93.175,93.2,93.15,93.2,11
20180301|2017-12-06 10:00,6,93.2,93.26,93.175,93.255,36
20180301|2017-12-06 10:30,6,93.24,93.24,93.22,93.225,17
20180301|2017-12-06 11:00,6,93.245,93.265,93.235,93.235,60
20180301|2017-12-06 11:30,6,93.215,93.215,93.215,93.215,4
20180301|2017-12-06 12:00,6,93.22,93.22,93.22,93.22,1
20180301|2017-12-06 12:30,6,93.21,93.21,93.185,93.195,19
20180301|2017-12-06 13:00,6,93.2,93.2,93.18,93.18,4
20180301|2017-12-06 13:30,6,93.225,93.235,93.225,93.235,3
20180301|2017-12-06 14:00,6,93.215,93.215,93.215,93.215,2
20180301|2017-12-06 14:30,6,93.18,93.18,93.18,93.18,2
20180301|2017-12-06 15:00,6,93.205,93.205,93.205,93.205,1
20180301|2017-12-06 15:30,6,93.2,93.2,93.19,93.2,5
20180301|2017-12-06 19:00,7,93.235,93.25,93.225,93.24,34
20180301|2017-12-06 19:30,7,93.24,93.25,93.2,93.2,11
20180301|2017-12-06 20:00,7,93.21,93.21,93.2,93.2,6
20180301|2017-12-06 20:30,7,93.21,93.21,93.195,93.195,8
20180301|2017-12-06 21:00,7,93.21,93.21,93.195,93.2,10
20180301|2017-12-06 21:30,7,93.185,93.19,93.18,93.18,3
20180301|2017-12-06 22:00,7,93.17,93.175,93.17,93.175,4
20180301|2017-12-06 22:30,7,93.205,93.205,93.195,93.2,8
20180301|2017-12-06 23:00,7,93.205,93.205,93.205,93.205,1
20180301|2017-12-06 23:30,7,93.235,93.29,93.23,93.28,20
20180301|2017-12-07 00:00,7,93.285,93.305,93.285,93.285,39
20180301|2017-12-07 00:30,7,93.295,93.315,93.275,93.275,29
20180301|2017-12-07 01:00,7,93.275,93.31,93.25,93.29,69
20180301|2017-12-07 01:30,7,93.28,93.29,93.27,93.275,5
20180301|2017-12-07 02:00,7,93.28,93.285,93.235,93.285,59
20180301|2017-12-07 02:30,7,93.295,93.31,93.28,93.305,11
20180301|2017-12-07 03:00,7,93.31,93.31,93.28,93.28,13
20180301|2017-12-07 03:30,7,93.295,93.325,93.275,93.325,54
20180301|2017-12-07 04:00,7,93.305,93.335,93.295,93.295,15
20180301|2017-12-07 04:30,7,93.325,93.355,93.325,93.35,26
20180301|2017-12-07 05:00,7,93.36,93.375,93.36,93.37,101
20180301|2017-12-07 05:30,7,93.37,93.39,93.35,93.385,11
20180301|2017-12-07 06:00,7,93.375,93.415,93.365,93.4,60
20180301|2017-12-07 06:30,7,93.385,93.425,93.36,93.395,58
20180301|2017-12-07 07:00,7,93.395,93.4,93.31,93.31,53
20180301|2017-12-07 07:30,7,93.32,93.34,93.25,93.25,26
20180301|2017-12-07 08:00,7,93.28,93.34,93.28,93.34,32
20180301|2017-12-07 08:30,7,93.31,93.335,93.25,93.25,79
20180301|2017-12-07 09:00,7,93.275,93.31,93.27,93.29,169
20180301|2017-12-07 09:30,7,93.305,93.33,93.25,93.25,12
20180301|2017-12-07 10:00,7,93.315,93.32,93.24,93.24,19
20180301|2017-12-07 10:30,7,93.235,93.29,93.235,93.29,36
20180301|2017-12-07 11:00,7,93.31,93.32,93.295,93.295,5
20180301|2017-12-07 11:30,7,93.265,93.265,93.25,93.25,65
20180301|2017-12-07 12:00,7,93.25,93.25,93.15,93.205,394
20180301|2017-12-07 12:30,7,93.2,93.265,93.2,93.24,43
20180301|2017-12-07 13:00,7,93.29,93.365,93.29,93.365,22
20180301|2017-12-07 13:30,7,93.36,93.41,93.36,93.41,90
20180301|2017-12-07 14:00,7,93.41,93.41,93.395,93.405,256
20180301|2017-12-07 14:30,7,93.385,93.385,93.355,93.37,53
20180301|2017-12-07 15:00,7,93.38,93.4,93.38,93.4,4
20180301|2017-12-07 15:30,7,93.395,93.4,93.395,93.395,28
20180301|2017-12-07 19:00,8,93.44,93.475,93.44,93.465,191
20180301|2017-12-07 19:30,8,93.46,93.49,93.46,93.485,35
20180301|2017-12-07 20:00,8,93.48,93.48,93.445,93.455,69
20180301|2017-12-07 20:30,8,93.45,93.45,93.45,93.45,2
20180301|2017-12-07 21:00,8,93.46,93.46,93.45,93.45,14
20180301|2017-12-07 21:30,8,93.46,93.46,93.445,93.445,110
20180301|2017-12-07 22:00,8,93.445,93.45,93.445,93.445,54
20180301|2017-12-07 22:30,8,93.455,93.475,93.455,93.475,18
20180301|2017-12-07 23:00,8,93.475,93.475,93.47,93.475,6
20180301|2017-12-07 23:30,8,93.47,93.47,93.44,93.44,6
20180301|2017-12-08 00:00,8,93.44,93.5,93.44,93.495,45
20180301|2017-12-08 00:30,8,93.5,93.56,93.47,93.56,229
20180301|2017-12-08 01:00,8,93.56,93.59,93.545,93.555,330
20180301|2017-12-08 01:30,8,93.55,93.565,93.53,93.53,281
20180301|2017-12-08 02:00,8,93.52,93.62,93.5,93.6,325
20180301|2017-12-08 02:30,8,93.585,93.61,93.575,93.61,132
20180301|2017-12-08 03:00,8,93.605,93.605,93.56,93.605,162
20180301|2017-12-08 03:30,8,93.62,93.65,93.62,93.65,57
20180301|2017-12-08 04:00,8,93.62,93.635,93.61,93.61,9
20180301|2017-12-08 04:30,8,93.605,93.635,93.605,93.615,61
20180301|2017-12-08 05:00,8,93.61,93.645,93.61,93.645,6
20180301|2017-12-08 05:30,8,93.63,93.645,93.63,93.635,7
20180301|2017-12-08 06:00,8,93.625,93.68,93.62,93.62,56
20180301|2017-12-08 06:30,8,93.6,93.65,93.6,93.65,14
20180301|2017-12-08 07:00,8,93.65,93.655,93.615,93.63,22
20180301|2017-12-08 07:30,8,93.615,93.7,93.425,93.435,248
20180301|2017-12-08 08:00,8,93.455,93.52,93.41,93.47,259
20180301|2017-12-08 08:30,8,93.47,93.54,93.42,93.54,113
20180301|2017-12-08 09:00,8,93.51,93.595,93.51,93.54,139
20180301|2017-12-08 09:30,8,93.565,93.62,93.5,93.62,124
20180301|2017-12-08 10:00,8,93.605,93.64,93.57,93.575,151
20180301|2017-12-08 10:30,8,93.59,93.59,93.53,93.55,102
20180301|2017-12-08 11:00,8,93.57,93.58,93.52,93.52,58
20180301|2017-12-08 11:30,8,93.52,93.56,93.52,93.56,16
20180301|2017-12-08 12:00,8,93.56,93.56,93.535,93.535,63
20180301|2017-12-08 12:30,8,93.53,93.53,93.51,93.51,9
20180301|2017-12-08 13:00,8,93.51,93.51,93.495,93.505,48
20180301|2017-12-08 13:30,8,93.505,93.51,93.495,93.505,60
20180301|2017-12-08 14:00,8,93.49,93.5,93.48,93.485,37
20180301|2017-12-08 14:30,8,93.48,93.515,93.48,93.515,53
20180301|2017-12-08 15:00,8,93.505,93.505,93.495,93.495,3
20180301|2017-12-08 15:30,8,93.47,93.47,93.46,93.46,6
20180301|2017-12-10 17:00,11,93.48,93.51,93.48,93.51,6
20180301|2017-12-10 17:30,11,93.49,93.515,93.49,93.515,2
20180301|2017-12-10 18:00,11,93.49,93.49,93.48,93.48,11
20180301|2017-12-10 18:30,11,93.485,93.485,93.485,93.485,1
20180301|2017-12-10 19:00,11,93.51,93.51,93.46,93.47,12
20180301|2017-12-10 19:30,11,93.47,93.47,93.455,93.455,12
20180301|2017-12-10 20:00,11,93.46,93.465,93.455,93.455,12
20180301|2017-12-10 20:30,11,93.455,93.475,93.455,93.455,70
20180301|2017-12-10 21:00,11,93.46,93.46,93.405,93.41,112
20180301|2017-12-10 21:30,11,93.41,93.425,93.41,93.42,60
20180301|2017-12-10 22:00,11,93.425,93.44,93.425,93.44,129
20180301|2017-12-10 22:30,11,93.45,93.45,93.435,93.435,74
20180301|2017-12-10 23:00,11,93.435,93.435,93.405,93.405,37
20180301|2017-12-10 23:30,11,93.4,93.42,93.395,93.42,66
20180301|2017-12-11 00:00,11,93.41,93.41,93.38,93.38,45
20180301|2017-12-11 00:30,11,93.395,93.41,93.385,93.405,78
20180301|2017-12-11 01:00,11,93.415,93.415,93.335,93.355,246
20180301|2017-12-11 01:30,11,93.36,93.42,93.36,93.42,47
20180301|2017-12-11 02:00,11,93.415,93.455,93.37,93.37,66
20180301|2017-12-11 02:30,11,93.38,93.41,93.36,93.37,90
20180301|2017-12-11 03:00,11,93.37,93.395,93.355,93.37,537
20180301|2017-12-11 03:30,11,93.365,93.37,93.335,93.35,289
20180301|2017-12-11 04:00,11,93.36,93.395,93.345,93.375,201
20180301|2017-12-11 04:30,11,93.38,93.38,93.35,93.35,42
20180301|2017-12-11 05:00,11,93.345,93.385,93.33,93.375,69
20180301|2017-12-11 05:30,11,93.36,93.39,93.355,93.36,38
20180301|2017-12-11 06:00,11,93.38,93.395,93.375,93.38,104
20180301|2017-12-11 06:30,11,93.375,93.38,93.345,93.37,215
20180301|2017-12-11 07:00,11,93.36,93.43,93.36,93.43,132
20180301|2017-12-11 07:30,11,93.435,93.47,93.395,93.46,477
20180301|2017-12-11 08:00,11,93.465,93.465,93.415,93.43,190
20180301|2017-12-11 08:30,11,93.435,93.445,93.365,93.39,230
20180301|2017-12-11 09:00,11,93.375,93.385,93.245,93.34,450
20180301|2017-12-11 09:30,11,93.35,93.39,93.32,93.375,153
20180301|2017-12-11 10:00,11,93.365,93.365,93.31,93.335,187
20180301|2017-12-11 10:30,11,93.335,93.365,93.33,93.33,163
20180301|2017-12-11 11:00,11,93.355,93.375,93.355,93.375,12
20180301|2017-12-11 11:30,11,93.385,93.43,93.375,93.415,160
20180301|2017-12-11 12:00,11,93.41,93.45,93.41,93.425,69
20180301|2017-12-11 12:30,11,93.43,93.43,93.415,93.415,16
20180301|2017-12-11 13:00,11,93.405,93.425,93.4,93.41,49
20180301|2017-12-11 13:30,11,93.43,93.47,93.43,93.47,204
20180301|2017-12-11 14:00,11,93.465,93.49,93.465,93.475,239
20180301|2017-12-11 14:30,11,93.46,93.555,93.46,93.55,224
20180301|2017-12-11 15:00,11,93.55,93.585,93.55,93.56,81
20180301|2017-12-11 15:30,11,93.58,93.585,93.58,93.585,117
20180301|2017-12-11 19:00,12,93.535,93.54,93.515,93.535,145
20180301|2017-12-11 19:30,12,93.525,93.58,93.525,93.58,26
20180301|2017-12-11 20:00,12,93.57,93.6,93.57,93.585,108
20180301|2017-12-11 20:30,12,93.585,93.585,93.565,93.58,71
20180301|2017-12-11 21:00,12,93.565,93.575,93.555,93.555,13
20180301|2017-12-11 21:30,12,93.565,93.575,93.565,93.575,7
20180301|2017-12-11 22:00,12,93.58,93.58,93.555,93.555,8
20180301|2017-12-11 23:00,12,93.56,93.56,93.535,93.545,12
20180301|2017-12-11 23:30,12,93.545,93.55,93.54,93.545,34
20180301|2017-12-12 00:00,12,93.545,93.545,93.515,93.52,67
20180301|2017-12-12 00:30,12,93.525,93.535,93.52,93.52,25
20180301|2017-12-12 01:00,12,93.52,93.52,93.49,93.505,66
20180301|2017-12-12 01:30,12,93.49,93.55,93.47,93.55,83
20180301|2017-12-12 02:00,12,93.55,93.56,93.435,93.435,67
20180301|2017-12-12 02:30,12,93.43,93.43,93.38,93.41,97
20180301|2017-12-12 03:00,12,93.41,93.43,93.4,93.42,51
20180301|2017-12-12 03:30,12,93.425,93.425,93.39,93.42,91
20180301|2017-12-12 04:00,12,93.415,93.49,93.41,93.49,94
20180301|2017-12-12 04:30,12,93.49,93.49,93.445,93.445,3
20180301|2017-12-12 05:00,12,93.455,93.475,93.425,93.475,37
20180301|2017-12-12 05:30,12,93.475,93.475,93.455,93.46,29
20180301|2017-12-12 06:00,12,93.465,93.465,93.43,93.43,71
20180301|2017-12-12 06:30,12,93.455,93.47,93.455,93.455,27
20180301|2017-12-12 07:00,12,93.475,93.52,93.475,93.5,91
20180301|2017-12-12 07:30,12,93.52,93.615,93.52,93.61,138
20180301|2017-12-12 08:00,12,93.61,93.72,93.605,93.695,418
20180301|2017-12-12 08:30,12,93.705,93.71,93.655,93.69,230
20180301|2017-12-12 09:00,12,93.685,93.725,93.67,93.71,204
20180301|2017-12-12 09:30,12,93.725,93.81,93.72,93.765,426
20180301|2017-12-12 10:00,12,93.765,93.8,93.76,93.775,176
20180301|2017-12-12 10:30,12,93.775,93.825,93.775,93.795,87
20180301|2017-12-12 11:00,12,93.79,93.815,93.685,93.685,271
20180301|2017-12-12 11:30,12,93.68,93.79,93.68,93.79,79
20180301|2017-12-12 12:00,12,93.79,93.82,93.75,93.75,51
20180301|2017-12-12 12:30,12,93.75,93.765,93.73,93.76,110
20180301|2017-12-12 13:00,12,93.76,93.76,93.74,93.74,49
20180301|2017-12-12 13:30,12,93.73,93.73,93.685,93.71,78
20180301|2017-12-12 14:00,12,93.7,93.71,93.685,93.685,123
20180301|2017-12-12 14:30,12,93.685,93.69,93.655,93.66,30
20180301|2017-12-12 15:00,12,93.65,93.65,93.635,93.635,20
20180301|2017-12-12 15:30,12,93.655,93.685,93.655,93.675,9
20180301|2017-12-12 19:00,13,93.64,93.66,93.63,93.645,75
20180301|2017-12-12 19:30,13,93.63,93.66,93.63,93.655,22
20180301|2017-12-12 20:00,13,93.66,93.66,93.635,93.635,42
20180301|2017-12-12 20:30,13,93.635,93.635,93.62,93.625,39
20180301|2017-12-12 21:00,13,93.625,93.63,93.53,93.53,68
20180301|2017-12-12 21:30,13,93.545,93.545,93.505,93.545,103
20180301|2017-12-12 22:00,13,93.56,93.58,93.55,93.58,10
20180301|2017-12-12 22:30,13,93.58,93.59,93.58,93.585,16
20180301|2017-12-12 23:00,13,93.585,93.585,93.565,93.565,7
20180301|2017-12-12 23:30,13,93.56,93.565,93.545,93.56,21
20180301|2017-12-13 00:00,13,93.565,93.565,93.55,93.55,5
20180301|2017-12-13 00:30,13,93.545,93.58,93.535,93.58,7
20180301|2017-12-13 01:00,13,93.6,93.64,93.585,93.635,26
20180301|2017-12-13 01:30,13,93.63,93.675,93.63,93.675,27
20180301|2017-12-13 02:00,13,93.665,93.685,93.645,93.675,139
20180301|2017-12-13 02:30,13,93.66,93.665,93.62,93.64,86
20180301|2017-12-13 03:00,13,93.655,93.66,93.6,93.6,76
20180301|2017-12-13 03:30,13,93.58,93.635,93.58,93.595,23
20180301|2017-12-13 04:00,13,93.6,93.61,93.58,93.6,10
20180301|2017-12-13 04:30,13,93.61,93.61,93.6,93.6,47
20180301|2017-12-13 05:00,13,93.615,93.615,93.59,93.59,30
20180301|2017-12-13 05:30,13,93.605,93.64,93.605,93.64,27
20180301|2017-12-13 06:00,13,93.645,93.665,93.615,93.665,138
20180301|2017-12-13 06:30,13,93.66,93.675,93.64,93.64,11
20180301|2017-12-13 07:00,13,93.62,93.7,93.62,93.675,179
20180301|2017-12-13 07:30,13,93.67,93.67,93.385,93.485,367
20180301|2017-12-13 08:00,13,93.485,93.525,93.48,93.485,72
20180301|2017-12-13 08:30,13,93.49,93.54,93.45,93.53,326
20180301|2017-12-13 09:00,13,93.525,93.525,93.45,93.5,292
20180301|2017-12-13 09:30,13,93.5,93.555,93.465,93.48,261
20180301|2017-12-13 10:00,13,93.475,93.49,93.43,93.445,231
20180301|2017-12-13 10:30,13,93.445,93.53,93.435,93.49,56
20180301|2017-12-13 11:00,13,93.49,93.51,93.445,93.465,59
20180301|2017-12-13 11:30,13,93.46,93.485,93.435,93.47,59
20180301|2017-12-13 12:00,13,93.465,93.47,93.425,93.43,50
20180301|2017-12-13 12:30,13,93.425,93.425,93.355,93.38,112
20180301|2017-12-13 13:00,13,93.35,93.435,93.01,93.245,1814
20180301|2017-12-13 13:30,13,93.25,93.31,93,93.015,1007
20180301|2017-12-13 14:00,13,93.015,93.075,92.97,93.03,297
20180301|2017-12-13 14:30,13,93.04,93.065,93.01,93.025,43
20180301|2017-12-13 15:00,13,93.01,93.035,92.995,93,99
20180301|2017-12-13 15:30,13,92.995,93.01,92.97,92.99,41
20180301|2017-12-13 19:00,14,92.965,92.98,92.94,92.955,548
20180301|2017-12-13 19:30,14,92.955,92.975,92.93,92.935,297
20180301|2017-12-13 20:00,14,92.945,92.99,92.945,92.98,95
20180301|2017-12-13 20:30,14,92.98,92.99,92.97,92.99,103
20180301|2017-12-13 21:00,14,92.985,92.985,92.955,92.97,95
20180301|2017-12-13 21:30,14,92.97,92.985,92.955,92.97,68
20180301|2017-12-13 22:00,14,92.97,92.97,92.94,92.965,132
20180301|2017-12-13 22:30,14,92.97,92.99,92.97,92.975,62
20180301|2017-12-13 23:00,14,92.98,93,92.97,93,423
20180301|2017-12-13 23:30,14,92.995,93.025,92.995,93.015,210
20180301|2017-12-14 00:00,14,93.015,93.06,93.015,93.06,262
20180301|2017-12-14 00:30,14,93.065,93.07,93.04,93.055,1081
20180301|2017-12-14 01:00,14,93.055,93.09,93.04,93.05,1710
20180301|2017-12-14 01:30,14,93.05,93.135,93.045,93.085,553
20180301|2017-12-14 02:00,14,93.095,93.095,93.015,93.02,460
20180301|2017-12-14 02:30,14,93.015,93.07,92.985,93.07,771
20180301|2017-12-14 03:00,14,93.07,93.09,93.025,93.04,563
20180301|2017-12-14 03:30,14,93.03,93.1,93.01,93.055,152
20180301|2017-12-14 04:00,14,93.05,93.085,93.04,93.085,320
20180301|2017-12-14 04:30,14,93.085,93.11,92.995,92.995,138
20180301|2017-12-14 05:00,14,92.995,93.035,92.975,93.035,180
20180301|2017-12-14 05:30,14,93.025,93.055,92.99,93.02,102
20180301|2017-12-14 06:00,14,93.025,93.045,92.935,92.94,492
20180301|2017-12-14 06:30,14,92.96,93.04,92.93,92.995,316
20180301|2017-12-14 07:00,14,92.99,93.01,92.915,92.955,581
20180301|2017-12-14 07:30,14,92.95,93.115,92.86,93.095,1681
20180301|2017-12-14 08:00,14,93.09,93.21,93.065,93.155,1879
20180301|2017-12-14 08:30,14,93.18,93.24,93.115,93.2,1212
20180301|2017-12-14 09:00,14,93.195,93.32,93.185,93.295,815
20180301|2017-12-14 09:30,14,93.3,93.35,93.28,93.285,920
20180301|2017-12-14 10:00,14,93.285,93.31,93.255,93.285,822
20180301|2017-12-14 10:30,14,93.28,93.31,93.235,93.255,1694
20180301|2017-12-14 11:00,14,93.25,93.285,93.21,93.21,542
20180301|2017-12-14 11:30,14,93.205,93.21,93.105,93.12,1212
20180301|2017-12-14 12:00,14,93.125,93.135,92.985,93.025,969
20180301|2017-12-14 12:30,14,93.025,93.07,93.005,93.02,1204
20180301|2017-12-14 13:00,14,93.015,93.03,92.965,92.97,822
20180301|2017-12-14 13:30,14,92.97,93.055,92.97,93.055,1175
20180301|2017-12-14 14:00,14,93.05,93.075,93.035,93.075,188
20180301|2017-12-14 14:30,14,93.075,93.11,93.05,93.09,431
20180301|2017-12-14 15:00,14,93.09,93.19,93.09,93.175,176
20180301|2017-12-14 15:30,14,93.17,93.2,93.165,93.175,83
20180301|2017-12-14 19:00,15,93.15,93.15,93.105,93.14,245
20180301|2017-12-14 19:30,15,93.14,93.16,93.12,93.12,154
20180301|2017-12-14 20:00,15,93.11,93.12,93.08,93.09,202
20180301|2017-12-14 20:30,15,93.085,93.145,93.08,93.125,205
20180301|2017-12-14 21:00,15,93.125,93.135,93.11,93.135,97
20180301|2017-12-14 21:30,15,93.14,93.16,93.135,93.15,100
20180301|2017-12-14 22:00,15,93.15,93.17,93.14,93.155,123
20180301|2017-12-14 22:30,15,93.155,93.165,93.135,93.14,49
20180301|2017-12-14 23:00,15,93.155,93.17,93.145,93.17,89
20180301|2017-12-14 23:30,15,93.165,93.165,93.125,93.125,157
20180301|2017-12-15 00:00,15,93.125,93.13,93.11,93.115,73
20180301|2017-12-15 00:30,15,93.115,93.13,93.11,93.11,87
20180301|2017-12-15 01:00,15,93.115,93.135,93.06,93.075,326
20180301|2017-12-15 01:30,15,93.075,93.075,93.025,93.04,719
20180301|2017-12-15 02:00,15,93.04,93.085,93.015,93.06,432
20180301|2017-12-15 02:30,15,93.065,93.095,93.015,93.075,262
20180301|2017-12-15 03:00,15,93.075,93.1,93.06,93.07,304
20180301|2017-12-15 03:30,15,93.07,93.07,93.015,93.03,340
20180301|2017-12-15 04:00,15,93.03,93.065,93.01,93.03,288
20180301|2017-12-15 04:30,15,93.03,93.04,92.97,92.98,436
20180301|2017-12-15 05:00,15,92.975,93.015,92.935,93.01,582
20180301|2017-12-15 05:30,15,93.01,93.05,92.98,93.045,137
20180301|2017-12-15 06:00,15,93.045,93.065,93.025,93.065,222
20180301|2017-12-15 06:30,15,93.06,93.09,93.04,93.04,426
20180301|2017-12-15 07:00,15,93.04,93.04,92.99,93.025,883
20180301|2017-12-15 07:30,15,93.02,93.12,92.995,93.105,979
20180301|2017-12-15 08:00,15,93.105,93.205,93.095,93.19,804
20180301|2017-12-15 08:30,15,93.195,93.285,93.175,93.26,1712
20180301|2017-12-15 09:00,15,93.25,93.33,93.205,93.285,923
20180301|2017-12-15 09:30,15,93.28,93.385,93.23,93.385,1527
20180301|2017-12-15 10:00,15,93.38,93.4,93.345,93.365,1139
20180301|2017-12-15 10:30,15,93.37,93.41,93.325,93.345,394
20180301|2017-12-15 11:00,15,93.34,93.37,93.31,93.345,539
20180301|2017-12-15 11:30,15,93.345,93.4,93.325,93.39,473
20180301|2017-12-15 12:00,15,93.39,93.47,93.39,93.455,777
20180301|2017-12-15 12:30,15,93.455,93.515,93.44,93.48,1224
20180301|2017-12-15 13:00,15,93.485,93.485,93.445,93.465,383
20180301|2017-12-15 13:30,15,93.47,93.47,93.425,93.46,879
20180301|2017-12-15 14:00,15,93.465,93.47,93.435,93.44,450
20180301|2017-12-15 14:30,15,93.45,93.47,93.445,93.47,164
20180301|2017-12-15 15:00,15,93.465,93.47,93.45,93.47,232
20180301|2017-12-15 15:30,15,93.475,93.5,93.465,93.5,342
20180301|2017-12-17 17:00,18,93.495,93.525,93.48,93.5,72
20180301|2017-12-17 17:30,18,93.5,93.555,93.495,93.555,77
20180301|2017-12-17 18:00,18,93.545,93.55,93.52,93.52,127
20180301|2017-12-17 18:30,18,93.52,93.525,93.485,93.49,125
20180301|2017-12-17 19:00,18,93.495,93.505,93.455,93.465,326
20180301|2017-12-17 19:30,18,93.47,93.48,93.44,93.45,88
20180301|2017-12-17 20:00,18,93.45,93.45,93.42,93.435,132
20180301|2017-12-17 20:30,18,93.435,93.44,93.4,93.435,85
20180301|2017-12-17 21:00,18,93.44,93.44,93.39,93.43,107
20180301|2017-12-17 21:30,18,93.425,93.425,93.395,93.405,86
20180301|2017-12-17 22:00,18,93.41,93.415,93.395,93.395,72
20180301|2017-12-17 22:30,18,93.415,93.415,93.4,93.41,50
20180301|2017-12-17 23:00,18,93.415,93.415,93.405,93.41,48
20180301|2017-12-17 23:30,18,93.41,93.42,93.405,93.41,103
20180301|2017-12-18 00:00,18,93.41,93.41,93.345,93.36,245
20180301|2017-12-18 00:30,18,93.36,93.37,93.35,93.355,388
20180301|2017-12-18 01:00,18,93.36,93.405,93.345,93.355,472
20180301|2017-12-18 01:30,18,93.345,93.385,93.305,93.315,561
20180301|2017-12-18 02:00,18,93.315,93.34,93.305,93.34,455
20180301|2017-12-18 02:30,18,93.34,93.34,93.26,93.275,450
20180301|2017-12-18 03:00,18,93.27,93.285,93.225,93.255,520
20180301|2017-12-18 03:30,18,93.25,93.275,93.225,93.275,143
20180301|2017-12-18 04:00,18,93.265,93.32,93.265,93.31,554
20180301|2017-12-18 04:30,18,93.3,93.31,93.255,93.255,115
20180301|2017-12-18 05:00,18,93.255,93.275,93.245,93.275,123
20180301|2017-12-18 05:30,18,93.275,93.285,93.22,93.23,367
20180301|2017-12-18 06:00,18,93.23,93.255,93.215,93.24,441
20180301|2017-12-18 06:30,18,93.235,93.24,93.21,93.21,205
20180301|2017-12-18 07:00,18,93.21,93.21,93.165,93.195,1232
20180301|2017-12-18 07:30,18,93.2,93.215,93.145,93.175,452
20180301|2017-12-18 08:00,18,93.175,93.21,93.09,93.105,987
20180301|2017-12-18 08:30,18,93.095,93.115,93.06,93.075,1273
20180301|2017-12-18 09:00,18,93.08,93.09,93.005,93.025,1542
20180301|2017-12-18 09:30,18,93.025,93.045,92.915,93.045,1262
20180301|2017-12-18 10:00,18,93.045,93.13,93.015,93.085,1169
20180301|2017-12-18 10:30,18,93.08,93.095,93.075,93.09,286
20180301|2017-12-18 11:00,18,93.085,93.13,93.085,93.1,465
20180301|2017-12-18 11:30,18,93.11,93.155,93.075,93.155,689
20180301|2017-12-18 12:00,18,93.15,93.18,93.13,93.17,343
20180301|2017-12-18 12:30,18,93.165,93.18,93.155,93.175,194
20180301|2017-12-18 13:00,18,93.17,93.21,93.135,93.2,437
20180301|2017-12-18 13:30,18,93.2,93.285,93.2,93.235,1836
20180301|2017-12-18 14:00,18,93.23,93.265,93.22,93.22,235
20180301|2017-12-18 14:30,18,93.23,93.255,93.225,93.235,143
20180301|2017-12-18 15:00,18,93.235,93.25,93.23,93.24,117
20180301|2017-12-18 15:30,18,93.24,93.255,93.23,93.23,110
20180301|2017-12-18 19:00,19,93.255,93.31,93.245,93.305,261
20180301|2017-12-18 19:30,19,93.3,93.305,93.265,93.265,142
20180301|2017-12-18 20:00,19,93.27,93.28,93.26,93.26,152
20180301|2017-12-18 20:30,19,93.255,93.265,93.24,93.25,190
20180301|2017-12-18 21:00,19,93.255,93.265,93.24,93.255,96
20180301|2017-12-18 21:30,19,93.26,93.265,93.245,93.25,146
20180301|2017-12-18 22:00,19,93.25,93.26,93.245,93.255,60
20180301|2017-12-18 22:30,19,93.26,93.265,93.235,93.235,74
20180301|2017-12-18 23:00,19,93.235,93.245,93.22,93.23,112
20180301|2017-12-18 23:30,19,93.225,93.23,93.215,93.23,73
20180301|2017-12-19 00:00,19,93.23,93.235,93.205,93.23,139
20180301|2017-12-19 00:30,19,93.235,93.245,93.19,93.21,165
20180301|2017-12-19 01:00,19,93.21,93.22,93.17,93.2,724
20180301|2017-12-19 01:30,19,93.195,93.2,93.145,93.145,233
20180301|2017-12-19 02:00,19,93.14,93.16,93.1,93.11,250
20180301|2017-12-19 02:30,19,93.12,93.145,93.075,93.145,163
20180301|2017-12-19 03:00,19,93.145,93.225,93.115,93.2,338
20180301|2017-12-19 03:30,19,93.21,93.21,93.16,93.16,84
20180301|2017-12-19 04:00,19,93.165,93.205,93.165,93.185,82
20180301|2017-12-19 04:30,19,93.18,93.19,93.12,93.15,102
20180301|2017-12-19 05:00,19,93.15,93.16,93.12,93.15,94
20180301|2017-12-19 05:30,19,93.15,93.15,93.12,93.145,88
20180301|2017-12-19 06:00,19,93.14,93.15,93.09,93.135,215
20180301|2017-12-19 06:30,19,93.13,93.14,93.075,93.075,261
20180301|2017-12-19 07:00,19,93.075,93.16,93.055,93.14,1080
20180301|2017-12-19 07:30,19,93.14,93.155,93.095,93.145,743
20180301|2017-12-19 08:00,19,93.14,93.215,93.11,93.205,495
20180301|2017-12-19 08:30,19,93.2,93.27,93.19,93.245,1192
20180301|2017-12-19 09:00,19,93.235,93.245,93.18,93.19,587
20180301|2017-12-19 09:30,19,93.2,93.26,93.13,93.255,1182
20180301|2017-12-19 10:00,19,93.26,93.285,93.225,93.255,901
20180301|2017-12-19 10:30,19,93.26,93.275,93.2,93.2,597
20180301|2017-12-19 11:00,19,93.205,93.245,93.165,93.245,406
20180301|2017-12-19 11:30,19,93.245,93.245,93.155,93.165,419
20180301|2017-12-19 12:00,19,93.155,93.16,93.025,93.05,1137
20180301|2017-12-19 12:30,19,93.05,93.06,93.035,93.05,289
20180301|2017-12-19 13:00,19,93.045,93.065,93.03,93.045,181
20180301|2017-12-19 13:30,19,93.045,93.055,93.015,93.035,652
20180301|2017-12-19 14:00,19,93.035,93.04,93.02,93.03,159
20180301|2017-12-19 14:30,19,93.035,93.04,93.02,93.035,158
20180301|2017-12-19 15:00,19,93.035,93.05,93.02,93.05,31
20180301|2017-12-19 15:30,19,93.045,93.06,93.03,93.05,219
20180301|2017-12-19 19:00,20,93.035,93.035,93.02,93.025,152
20180301|2017-12-19 19:30,20,93.03,93.05,93.02,93.035,143
20180301|2017-12-19 20:00,20,93.035,93.035,93.015,93.02,87
20180301|2017-12-19 20:30,20,93.025,93.045,93.01,93.035,90
20180301|2017-12-19 21:00,20,93.035,93.035,93.025,93.025,64
20180301|2017-12-19 21:30,20,93.025,93.03,93.025,93.025,54
20180301|2017-12-19 22:00,20,93.025,93.045,93.025,93.045,85
20180301|2017-12-19 22:30,20,93.04,93.065,93.04,93.06,203
20180301|2017-12-19 23:00,20,93.065,93.065,93.05,93.05,68
20180301|2017-12-19 23:30,20,93.045,93.08,93.04,93.04,163
20180301|2017-12-20 00:00,20,93.04,93.07,93.02,93.06,283
20180301|2017-12-20 00:30,20,93.06,93.115,93.055,93.11,195
20180301|2017-12-20 01:00,20,93.11,93.12,93.06,93.065,197
20180301|2017-12-20 01:30,20,93.065,93.095,93.05,93.05,322
20180301|2017-12-20 02:00,20,93.055,93.085,93.02,93.03,315
20180301|2017-12-20 02:30,20,93.025,93.06,92.985,93.04,453
20180301|2017-12-20 03:00,20,93.04,93.05,93,93.05,1015
20180301|2017-12-20 03:30,20,93.06,93.08,93.05,93.075,148
20180301|2017-12-20 04:00,20,93.08,93.09,92.99,92.99,331
20180301|2017-12-20 04:30,20,92.995,93.04,92.96,93.04,165
20180301|2017-12-20 05:00,20,93.035,93.045,93.015,93.03,117
20180301|2017-12-20 05:30,20,93.025,93.085,93.015,93.08,233
20180301|2017-12-20 06:00,20,93.09,93.105,93.055,93.06,179
20180301|2017-12-20 06:30,20,93.05,93.055,93.03,93.05,106
20180301|2017-12-20 07:00,20,93.045,93.065,93.025,93.045,325
20180301|2017-12-20 07:30,20,93.04,93.065,93.005,93.065,398
20180301|2017-12-20 08:00,20,93.07,93.07,93,93.055,522
20180301|2017-12-20 08:30,20,93.05,93.07,92.95,92.965,1119
20180301|2017-12-20 09:00,20,92.965,93,92.845,92.88,4292
20180301|2017-12-20 09:30,20,92.88,92.88,92.75,92.85,3705
20180301|2017-12-20 10:00,20,92.85,92.91,92.85,92.88,1056
20180301|2017-12-20 10:30,20,92.88,92.89,92.845,92.865,703
20180301|2017-12-20 11:00,20,92.865,92.905,92.865,92.905,569
20180301|2017-12-20 11:30,20,92.9,92.905,92.865,92.89,373
20180301|2017-12-20 12:00,20,92.89,92.89,92.83,92.845,177
20180301|2017-12-20 12:30,20,92.84,92.875,92.825,92.865,371
20180301|2017-12-20 13:00,20,92.86,92.905,92.86,92.885,146
20180301|2017-12-20 13:30,20,92.89,92.905,92.88,92.89,481
20180301|2017-12-20 14:00,20,92.89,92.925,92.875,92.88,266
20180301|2017-12-20 14:30,20,92.875,92.91,92.875,92.89,91
20180301|2017-12-20 15:00,20,92.895,92.955,92.895,92.95,149
20180301|2017-12-20 15:30,20,92.945,92.955,92.92,92.955,214
20180301|2017-12-20 19:00,21,92.925,92.965,92.925,92.96,159
20180301|2017-12-20 19:30,21,92.96,92.965,92.955,92.965,79
20180301|2017-12-20 20:00,21,92.975,92.975,92.96,92.965,81
20180301|2017-12-20 20:30,21,92.965,92.965,92.945,92.955,62
20180301|2017-12-20 21:00,21,92.95,92.955,92.94,92.945,71
20180301|2017-12-20 21:30,21,92.95,93,92.95,92.985,141
20180301|2017-12-20 22:00,21,92.985,92.995,92.975,92.985,50
20180301|2017-12-20 22:30,21,92.985,92.985,92.97,92.98,22
20180301|2017-12-20 23:00,21,92.99,93.005,92.98,92.99,54
20180301|2017-12-20 23:30,21,92.995,93,92.98,92.98,92
20180301|2017-12-21 00:00,21,92.98,92.985,92.97,92.97,68
20180301|2017-12-21 00:30,21,92.975,93.005,92.97,92.975,92
20180301|2017-12-21 01:00,21,92.97,93.01,92.95,93.005,153
20180301|2017-12-21 01:30,21,93.005,93.01,92.97,92.98,131
20180301|2017-12-21 02:00,21,92.985,93.015,92.915,92.92,347
20180301|2017-12-21 02:30,21,92.92,92.96,92.91,92.95,212
20180301|2017-12-21 03:00,21,92.93,92.95,92.88,92.9,195
20180301|2017-12-21 03:30,21,92.905,92.93,92.9,92.92,192
20180301|2017-12-21 04:00,21,92.925,92.94,92.865,92.89,522
20180301|2017-12-21 04:30,21,92.89,92.965,92.885,92.965,355
20180301|2017-12-21 05:00,21,92.965,92.98,92.935,92.97,139
20180301|2017-12-21 05:30,21,92.965,93,92.965,93,250
20180301|2017-12-21 06:00,21,93.005,93.06,92.985,93.045,340
20180301|2017-12-21 06:30,21,93.05,93.095,93.035,93.035,1025
20180301|2017-12-21 07:00,21,93.04,93.05,93.015,93.035,888
20180301|2017-12-21 07:30,21,93.035,93.035,92.915,92.985,560
20180301|2017-12-21 08:00,21,92.995,93.07,92.99,93,1461
20180301|2017-12-21 08:30,21,92.995,93.01,92.93,92.96,467
20180301|2017-12-21 09:00,21,92.955,92.975,92.94,92.95,494
20180301|2017-12-21 09:30,21,92.95,93.01,92.935,92.975,611
20180301|2017-12-21 10:00,21,92.97,92.98,92.845,92.875,1183
20180301|2017-12-21 10:30,21,92.875,92.915,92.865,92.885,478
20180301|2017-12-21 11:00,21,92.88,92.895,92.86,92.86,222
20180301|2017-12-21 11:30,21,92.86,92.9,92.85,92.89,342
20180301|2017-12-21 12:00,21,92.885,92.925,92.885,92.9,213
20180301|2017-12-21 12:30,21,92.895,92.915,92.89,92.895,158
20180301|2017-12-21 13:00,21,92.9,92.92,92.9,92.9,120
20180301|2017-12-21 13:30,21,92.895,92.895,92.855,92.865,264
20180301|2017-12-21 14:00,21,92.86,92.875,92.83,92.86,209
20180301|2017-12-21 14:30,21,92.855,92.855,92.815,92.835,250
20180301|2017-12-21 15:00,21,92.835,92.85,92.835,92.84,57
20180301|2017-12-21 15:30,21,92.845,92.855,92.83,92.83,89
20180301|2017-12-21 19:00,22,93,93.045,92.985,93.035,370
20180301|2017-12-21 19:30,22,93.03,93.045,93,93.005,214
20180301|2017-12-21 20:00,22,93.015,93.015,92.985,92.985,65
20180301|2017-12-21 20:30,22,92.985,93.005,92.975,92.975,90
20180301|2017-12-21 21:00,22,92.975,92.985,92.97,92.98,42
20180301|2017-12-21 21:30,22,92.985,92.995,92.985,92.99,38
20180301|2017-12-21 22:00,22,92.99,92.99,92.98,92.98,49
20180301|2017-12-21 22:30,22,92.985,92.995,92.985,92.99,32
20180301|2017-12-21 23:00,22,92.995,92.995,92.985,92.985,48
20180301|2017-12-21 23:30,22,92.985,93,92.98,92.985,46
20180301|2017-12-22 00:00,22,92.99,93.005,92.975,92.995,87
20180301|2017-12-22 00:30,22,92.995,92.995,92.945,92.955,190
20180301|2017-12-22 01:00,22,92.955,92.97,92.935,92.945,336
20180301|2017-12-22 01:30,22,92.94,92.975,92.94,92.97,136
20180301|2017-12-22 02:00,22,92.975,93.02,92.95,92.955,263
20180301|2017-12-22 02:30,22,92.955,92.97,92.925,92.95,151
20180301|2017-12-22 03:00,22,92.94,92.955,92.905,92.925,205
20180301|2017-12-22 03:30,22,92.925,92.955,92.925,92.95,97
20180301|2017-12-22 04:00,22,92.94,92.95,92.935,92.94,103
20180301|2017-12-22 04:30,22,92.94,92.955,92.925,92.95,102
20180301|2017-12-22 05:00,22,92.95,92.955,92.91,92.93,95
20180301|2017-12-22 05:30,22,92.935,92.94,92.9,92.91,158
20180301|2017-12-22 06:00,22,92.91,92.925,92.9,92.905,71
20180301|2017-12-22 06:30,22,92.91,92.935,92.9,92.93,202
20180301|2017-12-22 07:00,22,92.925,92.935,92.9,92.9,431
20180301|2017-12-22 07:30,22,92.91,92.97,92.9,92.95,463
20180301|2017-12-22 08:00,22,92.945,92.975,92.925,92.97,306
20180301|2017-12-22 08:30,22,92.965,93.015,92.95,92.975,776
20180301|2017-12-22 09:00,22,92.975,93.065,92.96,93.055,1224
20180301|2017-12-22 09:30,22,93.055,93.075,93.025,93.04,524
20180301|2017-12-22 10:00,22,93.04,93.04,93.005,93.005,523
20180301|2017-12-22 10:30,22,93.01,93.01,92.98,93,322
20180301|2017-12-22 11:00,22,93,93,92.93,92.97,349
20180301|2017-12-22 11:30,22,92.97,92.975,92.915,92.92,321
20180301|2017-12-22 12:00,22,92.915,92.93,92.895,92.905,147
20180301|2017-12-22 12:30,22,92.905,92.935,92.9,92.93,179
20180301|2017-12-22 13:00,22,92.93,92.965,92.895,92.94,96
20180301|2017-12-22 13:30,22,92.935,92.935,92.905,92.93,171
20180301|2017-12-22 14:00,22,92.93,92.93,92.9,92.9,50
20180301|2017-12-22 14:30,22,92.9,92.9,92.89,92.895,143
20180301|2017-12-22 15:00,22,92.9,92.905,92.88,92.88,88
20180301|2017-12-22 15:30,22,92.885,92.915,92.87,92.87,72
20180301|2017-12-25 19:00,26,92.885,92.885,92.84,92.845,320
20180301|2017-12-25 19:30,26,92.855,92.86,92.85,92.855,53
20180301|2017-12-25 20:00,26,92.86,92.87,92.85,92.85,31
20180301|2017-12-25 20:30,26,92.85,92.85,92.81,92.82,85
20180301|2017-12-25 21:00,26,92.825,92.835,92.815,92.835,19
20180301|2017-12-25 21:30,26,92.835,92.845,92.825,92.835,34
20180301|2017-12-25 22:00,26,92.835,92.85,92.835,92.845,18
20180301|2017-12-25 22:30,26,92.845,92.85,92.835,92.835,17
20180301|2017-12-25 23:00,26,92.835,92.845,92.835,92.845,29
20180301|2017-12-25 23:30,26,92.84,92.84,92.83,92.83,22
20180301|2017-12-26 00:00,26,92.83,92.835,92.83,92.83,18
20180301|2017-12-26 00:30,26,92.84,92.85,92.84,92.85,29
20180301|2017-12-26 01:00,26,92.85,92.85,92.82,92.82,31
20180301|2017-12-26 01:30,26,92.815,92.825,92.805,92.82,51
20180301|2017-12-26 02:00,26,92.82,92.82,92.805,92.82,28
20180301|2017-12-26 02:30,26,92.82,92.83,92.805,92.825,47
20180301|2017-12-26 03:00,26,92.83,92.845,92.82,92.845,65
20180301|2017-12-26 03:30,26,92.85,92.895,92.845,92.88,230
20180301|2017-12-26 04:00,26,92.885,92.92,92.885,92.91,61
20180301|2017-12-26 04:30,26,92.905,92.905,92.885,92.89,78
20180301|2017-12-26 05:00,26,92.895,92.925,92.895,92.915,46
20180301|2017-12-26 05:30,26,92.92,92.945,92.915,92.945,63
20180301|2017-12-26 06:00,26,92.945,92.96,92.93,92.935,139
20180301|2017-12-26 06:30,26,92.935,92.96,92.935,92.95,112
20180301|2017-12-26 07:00,26,92.955,92.955,92.92,92.93,118
20180301|2017-12-26 07:30,26,92.93,92.94,92.92,92.93,430
20180301|2017-12-26 08:00,26,92.925,92.925,92.835,92.84,359
20180301|2017-12-26 08:30,26,92.84,92.845,92.77,92.775,960
20180301|2017-12-26 09:00,26,92.775,92.83,92.77,92.815,543
20180301|2017-12-26 09:30,26,92.815,92.835,92.805,92.825,264
20180301|2017-12-26 10:00,26,92.83,92.84,92.785,92.795,310
20180301|2017-12-26 10:30,26,92.79,92.805,92.78,92.8,120
20180301|2017-12-26 11:00,26,92.8,92.82,92.78,92.81,257
20180301|2017-12-26 11:30,26,92.805,92.81,92.765,92.775,122
20180301|2017-12-26 12:00,26,92.775,92.79,92.765,92.785,86
20180301|2017-12-26 12:30,26,92.78,92.79,92.755,92.755,112
20180301|2017-12-26 13:00,26,92.76,92.805,92.76,92.8,181
20180301|2017-12-26 13:30,26,92.8,92.82,92.795,92.8,518
20180301|2017-12-26 14:00,26,92.805,92.815,92.805,92.805,67
20180301|2017-12-26 14:30,26,92.795,92.82,92.795,92.81,106
20180301|2017-12-26 15:00,26,92.81,92.83,92.81,92.83,27
20180301|2017-12-26 15:30,26,92.81,92.83,92.81,92.815,99
20180301|2017-12-26 19:00,27,92.825,92.86,92.825,92.86,212
20180301|2017-12-26 19:30,27,92.86,92.865,92.845,92.85,58
20180301|2017-12-26 20:00,27,92.855,92.855,92.84,92.84,60
20180301|2017-12-26 20:30,27,92.835,92.845,92.82,92.82,86
20180301|2017-12-26 21:00,27,92.815,92.825,92.805,92.825,56
20180301|2017-12-26 21:30,27,92.83,92.835,92.82,92.825,31
20180301|2017-12-26 22:00,27,92.825,92.83,92.82,92.825,25
20180301|2017-12-26 22:30,27,92.82,92.82,92.735,92.745,295
20180301|2017-12-26 23:00,27,92.745,92.75,92.73,92.735,223
20180301|2017-12-26 23:30,27,92.73,92.74,92.71,92.72,399
20180301|2017-12-27 00:00,27,92.725,92.725,92.695,92.695,182
20180301|2017-12-27 00:30,27,92.695,92.73,92.695,92.73,133
20180301|2017-12-27 01:00,27,92.72,92.735,92.705,92.73,449
20180301|2017-12-27 01:30,27,92.73,92.795,92.725,92.765,415
20180301|2017-12-27 02:00,27,92.765,92.77,92.7,92.705,371
20180301|2017-12-27 02:30,27,92.71,92.745,92.705,92.72,288
20180301|2017-12-27 03:00,27,92.72,92.725,92.65,92.665,424
20180301|2017-12-27 03:30,27,92.66,92.67,92.605,92.61,324
20180301|2017-12-27 04:00,27,92.615,92.65,92.61,92.65,229
20180301|2017-12-27 04:30,27,92.645,92.65,92.61,92.61,133
20180301|2017-12-27 05:00,27,92.61,92.655,92.595,92.63,379
20180301|2017-12-27 05:30,27,92.62,92.625,92.59,92.615,642
20180301|2017-12-27 06:00,27,92.605,92.62,92.57,92.58,454
20180301|2017-12-27 06:30,27,92.58,92.62,92.565,92.61,412
20180301|2017-12-27 07:00,27,92.61,92.62,92.59,92.61,849
20180301|2017-12-27 07:30,27,92.61,92.62,92.57,92.585,368
20180301|2017-12-27 08:00,27,92.585,92.61,92.575,92.595,504
20180301|2017-12-27 08:30,27,92.595,92.62,92.56,92.56,545
20180301|2017-12-27 09:00,27,92.56,92.585,92.535,92.565,549
20180301|2017-12-27 09:30,27,92.56,92.64,92.525,92.63,2251
20180301|2017-12-27 10:00,27,92.625,92.68,92.625,92.65,1090
20180301|2017-12-27 10:30,27,92.65,92.66,92.585,92.59,352
20180301|2017-12-27 11:00,27,92.59,92.61,92.58,92.605,270
20180301|2017-12-27 11:30,27,92.6,92.61,92.585,92.595,229
20180301|2017-12-27 12:00,27,92.595,92.625,92.58,92.58,812
20180301|2017-12-27 12:30,27,92.58,92.6,92.565,92.6,318
20180301|2017-12-27 13:00,27,92.595,92.62,92.585,92.615,164
20180301|2017-12-27 13:30,27,92.62,92.625,92.6,92.6,989
20180301|2017-12-27 14:00,27,92.605,92.63,92.595,92.61,201
20180301|2017-12-27 14:30,27,92.61,92.625,92.6,92.625,208
20180301|2017-12-27 15:00,27,92.62,92.64,92.62,92.64,77
20180301|2017-12-27 15:30,27,92.64,92.68,92.635,92.65,167
20180301|2017-12-27 19:00,28,92.69,92.69,92.665,92.685,155
20180301|2017-12-27 19:30,28,92.68,92.68,92.655,92.655,48
20180301|2017-12-27 20:00,28,92.655,92.66,92.635,92.66,88
20180301|2017-12-27 20:30,28,92.66,92.665,92.62,92.63,120
20180301|2017-12-27 21:00,28,92.625,92.645,92.62,92.63,49
20180301|2017-12-27 21:30,28,92.635,92.635,92.625,92.63,32
20180301|2017-12-27 22:00,28,92.63,92.63,92.585,92.59,62
20180301|2017-12-27 22:30,28,92.6,92.61,92.56,92.56,130
20180301|2017-12-27 23:00,28,92.565,92.57,92.5,92.51,404
20180301|2017-12-27 23:30,28,92.51,92.51,92.455,92.46,413
20180301|2017-12-28 00:00,28,92.46,92.495,92.46,92.48,120
20180301|2017-12-28 00:30,28,92.48,92.48,92.435,92.445,257
20180301|2017-12-28 01:00,28,92.45,92.465,92.415,92.43,405
20180301|2017-12-28 01:30,28,92.435,92.435,92.375,92.38,652
20180301|2017-12-28 02:00,28,92.38,92.39,92.345,92.36,679
20180301|2017-12-28 02:30,28,92.365,92.41,92.36,92.39,640
20180301|2017-12-28 03:00,28,92.385,92.415,92.385,92.41,439
20180301|2017-12-28 03:30,28,92.41,92.45,92.41,92.44,514
20180301|2017-12-28 04:00,28,92.44,92.45,92.425,92.45,289
20180301|2017-12-28 04:30,28,92.45,92.48,92.435,92.445,740
20180301|2017-12-28 05:00,28,92.445,92.45,92.44,92.45,52
20180301|2017-12-28 05:30,28,92.45,92.45,92.415,92.42,474
20180301|2017-12-28 06:00,28,92.42,92.455,92.415,92.445,129
20180301|2017-12-28 06:30,28,92.44,92.44,92.4,92.41,164
20180301|2017-12-28 07:00,28,92.405,92.44,92.375,92.38,605
20180301|2017-12-28 07:30,28,92.375,92.39,92.34,92.35,332
20180301|2017-12-28 08:00,28,92.35,92.365,92.335,92.35,483
20180301|2017-12-28 08:30,28,92.35,92.36,92.32,92.34,1259
20180301|2017-12-28 09:00,28,92.34,92.37,92.335,92.36,556
20180301|2017-12-28 09:30,28,92.365,92.41,92.355,92.41,989
20180301|2017-12-28 10:00,28,92.405,92.415,92.335,92.345,512
20180301|2017-12-28 10:30,28,92.34,92.345,92.295,92.305,728
20180301|2017-12-28 11:00,28,92.315,92.32,92.295,92.32,425
20180301|2017-12-28 11:30,28,92.315,92.33,92.295,92.31,455
20180301|2017-12-28 12:00,28,92.305,92.32,92.275,92.28,410
20180301|2017-12-28 12:30,28,92.285,92.295,92.275,92.28,232
20180301|2017-12-28 13:00,28,92.28,92.315,92.28,92.305,139
20180301|2017-12-28 13:30,28,92.305,92.32,92.295,92.3,430
20180301|2017-12-28 14:00,28,92.3,92.335,92.295,92.315,368
20180301|2017-12-28 14:30,28,92.325,92.36,92.325,92.36,253
20180301|2017-12-28 15:00,28,92.355,92.355,92.335,92.355,116
20180301|2017-12-28 15:30,28,92.355,92.36,92.335,92.335,88
20180301|2017-12-28 19:00,29,92.355,92.36,92.3,92.355,323
20180301|2017-12-28 19:30,29,92.355,92.375,92.335,92.34,164
20180301|2017-12-28 20:00,29,92.335,92.36,92.315,92.355,210
20180301|2017-12-28 20:30,29,92.36,92.36,92.305,92.305,240
20180301|2017-12-28 21:00,29,92.31,92.34,92.31,92.32,71
20180301|2017-12-28 21:30,29,92.325,92.335,92.325,92.33,39
20180301|2017-12-28 22:00,29,92.33,92.34,92.315,92.32,54
20180301|2017-12-28 22:30,29,92.315,92.32,92.31,92.32,52
20180301|2017-12-28 23:00,29,92.32,92.325,92.31,92.31,30
20180301|2017-12-28 23:30,29,92.315,92.32,92.285,92.285,99
20180301|2017-12-29 00:00,29,92.285,92.285,92.26,92.275,141
20180301|2017-12-29 00:30,29,92.28,92.28,92.245,92.255,109
20180301|2017-12-29 01:00,29,92.25,92.295,92.235,92.27,159
20180301|2017-12-29 01:30,29,92.27,92.3,92.25,92.255,252
20180301|2017-12-29 02:00,29,92.26,92.265,92.165,92.18,1153
20180301|2017-12-29 02:30,29,92.18,92.18,92.115,92.12,434
20180301|2017-12-29 03:00,29,92.12,92.12,92.05,92.06,1062
20180301|2017-12-29 03:30,29,92.055,92.06,92.025,92.06,371
20180301|2017-12-29 04:00,29,92.06,92.08,92.04,92.075,226
20180301|2017-12-29 04:30,29,92.075,92.08,92.05,92.05,238
20180301|2017-12-29 05:00,29,92.05,92.05,92.025,92.045,205
20180301|2017-12-29 05:30,29,92.045,92.05,92.005,92.02,283
20180301|2017-12-29 06:00,29,92.015,92.015,91.985,91.995,963
20180301|2017-12-29 06:30,29,92,92,91.975,91.975,462
20180301|2017-12-29 07:00,29,91.98,92,91.945,91.96,1890
20180301|2017-12-29 07:30,29,91.96,92.03,91.96,92.015,1096
20180301|2017-12-29 08:00,29,92.02,92.02,92,92.01,519
20180301|2017-12-29 08:30,29,92.005,92.01,91.975,91.99,531
20180301|2017-12-29 09:00,29,91.99,92.02,91.975,92,656
20180301|2017-12-29 09:30,29,92.005,92.005,91.875,91.885,1926
20180301|2017-12-29 10:00,29,91.885,91.945,91.875,91.925,1654
20180301|2017-12-29 10:30,29,91.925,91.925,91.84,91.84,831
20180301|2017-12-29 11:00,29,91.835,91.845,91.805,91.81,850
20180301|2017-12-29 11:30,29,91.805,91.845,91.805,91.825,799
20180301|2017-12-29 12:00,29,91.82,91.855,91.815,91.855,502
20180301|2017-12-29 12:30,29,91.855,91.89,91.855,91.88,793
20180301|2017-12-29 13:00,29,91.88,91.9,91.87,91.895,476
20180301|2017-12-29 13:30,29,91.89,91.905,91.885,91.895,883
20180301|2017-12-29 14:00,29,91.905,91.935,91.89,91.935,293
20180301|2017-12-29 14:30,29,91.935,92,91.935,91.995,311
20180301|2017-12-29 15:00,29,92,92.015,91.96,92.005,124
20180301|2017-12-29 15:30,29,92,92.015,91.98,91.98,133
20180301|2018-01-01 19:00,2,91.895,91.9,91.845,91.85,377
20180301|2018-01-01 19:30,2,91.85,91.905,91.85,91.9,224
20180301|2018-01-01 20:00,2,91.895,91.93,91.895,91.92,157
20180301|2018-01-01 20:30,2,91.915,91.93,91.915,91.925,84
20180301|2018-01-01 21:00,2,91.925,91.925,91.85,91.855,214
20180301|2018-01-01 21:30,2,91.86,91.9,91.855,91.9,93
20180301|2018-01-01 22:00,2,91.895,91.895,91.86,91.865,192
20180301|2018-01-01 22:30,2,91.875,91.895,91.875,91.875,51
20180301|2018-01-01 23:00,2,91.875,91.88,91.865,91.865,52
20180301|2018-01-01 23:30,2,91.87,91.87,91.835,91.835,143
20180301|2018-01-02 00:00,2,91.84,91.84,91.81,91.835,176
20180301|2018-01-02 00:30,2,91.835,91.845,91.805,91.815,135
20180301|2018-01-02 01:00,2,91.81,91.825,91.77,91.78,984
20180301|2018-01-02 01:30,2,91.78,91.805,91.74,91.755,811
20180301|2018-01-02 02:00,2,91.755,91.76,91.685,91.695,982
20180301|2018-01-02 02:30,2,91.695,91.695,91.645,91.67,434
20180301|2018-01-02 03:00,2,91.665,91.68,91.625,91.645,457
20180301|2018-01-02 03:30,2,91.65,91.65,91.54,91.54,629
20180301|2018-01-02 04:00,2,91.54,91.585,91.505,91.555,555
20180301|2018-01-02 04:30,2,91.555,91.555,91.47,91.525,704
20180301|2018-01-02 05:00,2,91.53,91.575,91.525,91.57,210
20180301|2018-01-02 05:30,2,91.57,91.59,91.545,91.59,167
20180301|2018-01-02 06:00,2,91.595,91.6,91.55,91.565,310
20180301|2018-01-02 06:30,2,91.56,91.56,91.525,91.555,294
20180301|2018-01-02 07:00,2,91.555,91.59,91.535,91.575,837
20180301|2018-01-02 07:30,2,91.575,91.575,91.535,91.575,495
20180301|2018-01-02 08:00,2,91.575,91.645,91.57,91.635,904
20180301|2018-01-02 08:30,2,91.63,91.7,91.605,91.69,1482
20180301|2018-01-02 09:00,2,91.685,91.725,91.665,91.715,1230
20180301|2018-01-02 09:30,2,91.715,91.755,91.615,91.625,1271
20180301|2018-01-02 10:00,2,91.625,91.63,91.55,91.62,1105
20180301|2018-01-02 10:30,2,91.615,91.63,91.54,91.59,566
20180301|2018-01-02 11:00,2,91.585,91.615,91.58,91.605,859
20180301|2018-01-02 11:30,2,91.605,91.635,91.585,91.63,415
20180301|2018-01-02 12:00,2,91.63,91.63,91.605,91.615,236
20180301|2018-01-02 12:30,2,91.615,91.645,91.605,91.645,295
20180301|2018-01-02 13:00,2,91.635,91.64,91.61,91.615,170
20180301|2018-01-02 13:30,2,91.615,91.615,91.57,91.57,341
20180301|2018-01-02 14:00,2,91.57,91.58,91.56,91.575,194
20180301|2018-01-02 14:30,2,91.57,91.575,91.545,91.55,402
20180301|2018-01-02 15:00,2,91.55,91.57,91.525,91.57,138
20180301|2018-01-02 15:30,2,91.565,91.585,91.555,91.58,77
20180301|2018-01-02 19:00,3,91.56,91.585,91.535,91.58,147
20180301|2018-01-02 19:30,3,91.585,91.645,91.58,91.59,199
20180301|2018-01-02 20:00,3,91.595,91.65,91.595,91.645,213
20180301|2018-01-02 20:30,3,91.645,91.675,91.625,91.67,297
20180301|2018-01-02 21:00,3,91.67,91.67,91.645,91.65,206
20180301|2018-01-02 21:30,3,91.65,91.65,91.63,91.64,96
20180301|2018-01-02 22:00,3,91.635,91.64,91.62,91.62,133
20180301|2018-01-02 22:30,3,91.615,91.615,91.59,91.61,195
20180301|2018-01-02 23:00,3,91.61,91.625,91.585,91.59,152
20180301|2018-01-02 23:30,3,91.59,91.59,91.565,91.565,223
20180301|2018-01-03 00:00,3,91.565,91.585,91.555,91.58,211
20180301|2018-01-03 00:30,3,91.575,91.64,91.545,91.63,902
20180301|2018-01-03 01:00,3,91.63,91.69,91.61,91.66,750
20180301|2018-01-03 01:30,3,91.655,91.69,91.65,91.665,609
20180301|2018-01-03 02:00,3,91.665,91.705,91.66,91.675,292
20180301|2018-01-03 02:30,3,91.67,91.67,91.645,91.645,183
20180301|2018-01-03 03:00,3,91.64,91.68,91.635,91.665,384
20180301|2018-01-03 03:30,3,91.665,91.68,91.635,91.67,243
20180301|2018-01-03 04:00,3,91.67,91.71,91.65,91.705,231
20180301|2018-01-03 04:30,3,91.705,91.79,91.705,91.775,917
20180301|2018-01-03 05:00,3,91.77,91.82,91.765,91.79,437
20180301|2018-01-03 05:30,3,91.785,91.815,91.78,91.79,218
20180301|2018-01-03 06:00,3,91.795,91.82,91.77,91.775,294
20180301|2018-01-03 06:30,3,91.77,91.785,91.75,91.765,460
20180301|2018-01-03 07:00,3,91.76,91.78,91.74,91.75,270
20180301|2018-01-03 07:30,3,91.745,91.745,91.705,91.715,392
20180301|2018-01-03 08:00,3,91.715,91.775,91.715,91.77,329
20180301|2018-01-03 08:30,3,91.77,91.83,91.765,91.82,520
20180301|2018-01-03 09:00,3,91.825,91.99,91.825,91.95,1084
20180301|2018-01-03 09:30,3,91.95,91.955,91.825,91.825,1023
20180301|2018-01-03 10:00,3,91.835,91.855,91.825,91.845,559
20180301|2018-01-03 10:30,3,91.845,91.845,91.77,91.79,370
20180301|2018-01-03 11:00,3,91.78,91.8,91.77,91.795,269
20180301|2018-01-03 11:30,3,91.795,91.815,91.785,91.795,347
20180301|2018-01-03 12:00,3,91.795,91.83,91.79,91.81,201
20180301|2018-01-03 12:30,3,91.81,91.815,91.785,91.79,356
20180301|2018-01-03 13:00,3,91.805,91.97,91.785,91.915,926
20180301|2018-01-03 13:30,3,91.91,91.92,91.87,91.89,1736
20180301|2018-01-03 14:00,3,91.89,91.895,91.835,91.835,244
20180301|2018-01-03 14:30,3,91.835,91.91,91.815,91.895,456
20180301|2018-01-03 15:00,3,91.905,91.915,91.895,91.9,46
20180301|2018-01-03 15:30,3,91.9,91.91,91.88,91.88,86
20180301|2018-01-03 19:00,4,91.965,92,91.95,91.99,262
20180301|2018-01-03 19:30,4,91.99,91.995,91.96,91.975,162
20180301|2018-01-03 20:00,4,91.97,91.975,91.9,91.915,251
20180301|2018-01-03 20:30,4,91.91,91.925,91.9,91.905,111
20180301|2018-01-03 21:00,4,91.905,91.935,91.9,91.935,79
20180301|2018-01-03 21:30,4,91.93,91.935,91.91,91.92,93
20180301|2018-01-03 22:00,4,91.915,91.915,91.89,91.89,143
20180301|2018-01-03 22:30,4,91.89,91.9,91.87,91.9,93
20180301|2018-01-03 23:00,4,91.905,91.92,91.895,91.895,79
20180301|2018-01-03 23:30,4,91.9,91.905,91.875,91.895,97
20180301|2018-01-04 00:00,4,91.895,91.905,91.815,91.82,160
20180301|2018-01-04 00:30,4,91.82,91.83,91.765,91.83,201
20180301|2018-01-04 01:00,4,91.835,91.855,91.795,91.825,225
20180301|2018-01-04 01:30,4,91.825,91.85,91.77,91.83,215
20180301|2018-01-04 02:00,4,91.835,91.87,91.815,91.815,351
20180301|2018-01-04 02:30,4,91.81,91.83,91.785,91.82,372
20180301|2018-01-04 03:00,4,91.825,91.825,91.785,91.79,318
20180301|2018-01-04 03:30,4,91.79,91.805,91.715,91.735,463
20180301|2018-01-04 04:00,4,91.735,91.745,91.705,91.705,183
20180301|2018-01-04 04:30,4,91.71,91.71,91.67,91.685,260
20180301|2018-01-04 05:00,4,91.69,91.715,91.665,91.69,174
20180301|2018-01-04 05:30,4,91.695,91.705,91.61,91.63,396
20180301|2018-01-04 06:00,4,91.625,91.65,91.62,91.63,219
20180301|2018-01-04 06:30,4,91.635,91.635,91.58,91.615,336
20180301|2018-01-04 07:00,4,91.61,91.71,91.61,91.665,799
20180301|2018-01-04 07:30,4,91.66,91.7,91.615,91.685,666
20180301|2018-01-04 08:00,4,91.685,91.685,91.645,91.67,231
20180301|2018-01-04 08:30,4,91.665,91.665,91.55,91.57,1561
20180301|2018-01-04 09:00,4,91.57,91.6,91.52,91.555,724
20180301|2018-01-04 09:30,4,91.56,91.62,91.535,91.61,1192
20180301|2018-01-04 10:00,4,91.605,91.665,91.6,91.64,1040
20180301|2018-01-04 10:30,4,91.635,91.68,91.61,91.675,438
20180301|2018-01-04 11:00,4,91.67,91.675,91.64,91.64,214
20180301|2018-01-04 11:30,4,91.645,91.645,91.58,91.595,490
20180301|2018-01-04 12:00,4,91.595,91.625,91.57,91.62,332
20180301|2018-01-04 12:30,4,91.615,91.675,91.615,91.655,417
20180301|2018-01-04 13:00,4,91.65,91.66,91.625,91.63,310
20180301|2018-01-04 13:30,4,91.625,91.63,91.575,91.58,1409
20180301|2018-01-04 14:00,4,91.58,91.615,91.565,91.615,324
20180301|2018-01-04 14:30,4,91.61,91.62,91.595,91.595,208
20180301|2018-01-04 15:00,4,91.605,91.605,91.59,91.59,57
20180301|2018-01-04 15:30,4,91.595,91.61,91.59,91.61,65
20180301|2018-01-04 19:00,5,91.55,91.57,91.535,91.565,174
20180301|2018-01-04 19:30,5,91.565,91.595,91.565,91.59,104
20180301|2018-01-04 20:00,5,91.59,91.61,91.585,91.595,151
20180301|2018-01-04 20:30,5,91.6,91.61,91.585,91.59,55
20180301|2018-01-04 21:00,5,91.6,91.6,91.565,91.575,92
20180301|2018-01-04 21:30,5,91.57,91.58,91.57,91.575,40
20180301|2018-01-04 22:00,5,91.575,91.59,91.575,91.585,60
20180301|2018-01-04 22:30,5,91.58,91.6,91.575,91.575,108
20180301|2018-01-04 23:00,5,91.575,91.595,91.575,91.58,75
20180301|2018-01-04 23:30,5,91.58,91.605,91.58,91.605,137
20180301|2018-01-05 00:00,5,91.61,91.62,91.595,91.61,124
20180301|2018-01-05 00:30,5,91.615,91.71,91.615,91.705,323
20180301|2018-01-05 01:00,5,91.705,91.705,91.65,91.655,518
20180301|2018-01-05 01:30,5,91.655,91.725,91.655,91.725,190
20180301|2018-01-05 02:00,5,91.725,91.76,91.7,91.735,402
20180301|2018-01-05 02:30,5,91.735,91.755,91.715,91.755,180
20180301|2018-01-05 03:00,5,91.755,91.795,91.725,91.79,328
20180301|2018-01-05 03:30,5,91.785,91.815,91.775,91.8,222
20180301|2018-01-05 04:00,5,91.8,91.815,91.75,91.79,442
20180301|2018-01-05 04:30,5,91.79,91.795,91.765,91.77,162
20180301|2018-01-05 05:00,5,91.77,91.78,91.755,91.78,151
20180301|2018-01-05 05:30,5,91.77,91.775,91.74,91.75,134
20180301|2018-01-05 06:00,5,91.75,91.79,91.75,91.775,124
20180301|2018-01-05 06:30,5,91.77,91.78,91.735,91.78,154
20180301|2018-01-05 07:00,5,91.775,91.805,91.76,91.78,467
20180301|2018-01-05 07:30,5,91.775,91.775,91.51,91.64,2088
20180301|2018-01-05 08:00,5,91.645,91.8,91.615,91.79,1637
20180301|2018-01-05 08:30,5,91.79,91.815,91.74,91.8,441
20180301|2018-01-05 09:00,5,91.795,91.8,91.675,91.725,1021
20180301|2018-01-05 09:30,5,91.73,91.83,91.725,91.735,1119
20180301|2018-01-05 10:00,5,91.735,91.75,91.7,91.74,560
20180301|2018-01-05 10:30,5,91.745,91.755,91.68,91.71,316
20180301|2018-01-05 11:00,5,91.71,91.73,91.7,91.705,227
20180301|2018-01-05 11:30,5,91.71,91.715,91.67,91.675,216
20180301|2018-01-05 12:00,5,91.675,91.69,91.67,91.67,166
20180301|2018-01-05 12:30,5,91.67,91.7,91.665,91.685,183
20180301|2018-01-05 13:00,5,91.685,91.685,91.655,91.665,142
20180301|2018-01-05 13:30,5,91.665,91.675,91.655,91.67,214
20180301|2018-01-05 14:00,5,91.675,91.695,91.665,91.685,172
20180301|2018-01-05 14:30,5,91.69,91.705,91.69,91.695,146
20180301|2018-01-05 15:00,5,91.695,91.73,91.695,91.73,58
20180301|2018-01-05 15:30,5,91.725,91.76,91.725,91.76,127
20180301|2018-01-07 17:00,8,91.765,91.765,91.7,91.705,95
20180301|2018-01-07 17:30,8,91.705,91.725,91.7,91.715,85
20180301|2018-01-07 18:00,8,91.715,91.725,91.705,91.71,70
20180301|2018-01-07 18:30,8,91.715,91.715,91.665,91.665,38
20180301|2018-01-07 19:00,8,91.67,91.675,91.61,91.64,299
20180301|2018-01-07 19:30,8,91.64,91.665,91.635,91.655,122
20180301|2018-01-07 20:00,8,91.66,91.7,91.65,91.69,167
20180301|2018-01-07 20:30,8,91.69,91.755,91.69,91.725,310
20180301|2018-01-07 21:00,8,91.725,91.745,91.725,91.745,117
20180301|2018-01-07 21:30,8,91.74,91.77,91.74,91.745,85
20180301|2018-01-07 22:00,8,91.74,91.79,91.74,91.785,189
20180301|2018-01-07 22:30,8,91.785,91.795,91.77,91.79,130
20180301|2018-01-07 23:00,8,91.79,91.795,91.775,91.79,135
20180301|2018-01-07 23:30,8,91.79,91.87,91.79,91.83,441
20180301|2018-01-08 00:00,8,91.83,91.845,91.81,91.815,181
20180301|2018-01-08 00:30,8,91.815,91.865,91.815,91.85,225
20180301|2018-01-08 01:00,8,91.855,91.9,91.85,91.88,363
20180301|2018-01-08 01:30,8,91.87,91.99,91.87,91.985,434
20180301|2018-01-08 02:00,8,91.985,91.985,91.945,91.975,378
20180301|2018-01-08 02:30,8,91.975,92.03,91.96,91.995,1152
20180301|2018-01-08 03:00,8,91.995,92.02,91.975,92.01,527
20180301|2018-01-08 03:30,8,92.01,92.02,91.995,92.005,121
20180301|2018-01-08 04:00,8,92,92.005,91.96,91.965,211
20180301|2018-01-08 04:30,8,91.975,91.98,91.88,91.905,468
20180301|2018-01-08 05:00,8,91.905,91.965,91.89,91.965,191
20180301|2018-01-08 05:30,8,91.975,92,91.955,91.99,294
20180301|2018-01-08 06:00,8,91.995,92.01,91.96,91.97,311
20180301|2018-01-08 06:30,8,91.97,92.07,91.97,92.07,1101
20180301|2018-01-08 07:00,8,92.075,92.085,92.03,92.03,1229
20180301|2018-01-08 07:30,8,92.025,92.075,92.01,92.07,282
20180301|2018-01-08 08:00,8,92.065,92.07,92.02,92.06,292
20180301|2018-01-08 08:30,8,92.055,92.095,92.04,92.085,1050
20180301|2018-01-08 09:00,8,92.09,92.125,92.085,92.1,562
20180301|2018-01-08 09:30,8,92.105,92.135,92.005,92.01,619
20180301|2018-01-08 10:00,8,92.01,92.025,91.985,92.02,585
20180301|2018-01-08 10:30,8,92.02,92.075,92.005,92.05,375
20180301|2018-01-08 11:00,8,92.05,92.065,92.025,92.06,337
20180301|2018-01-08 11:30,8,92.055,92.075,92.035,92.035,305
20180301|2018-01-08 12:00,8,92.045,92.09,92.04,92.08,328
20180301|2018-01-08 12:30,8,92.085,92.135,92.075,92.095,643
20180301|2018-01-08 13:00,8,92.1,92.125,92.095,92.1,143
20180301|2018-01-08 13:30,8,92.09,92.105,92.075,92.1,207
20180301|2018-01-08 14:00,8,92.105,92.12,92.09,92.115,245
20180301|2018-01-08 14:30,8,92.115,92.115,92.08,92.08,217
20180301|2018-01-08 15:00,8,92.08,92.1,92.08,92.085,59
20180301|2018-01-08 15:30,8,92.085,92.09,92.075,92.09,234
20180301|2018-01-08 19:00,9,92.07,92.135,92.065,92.105,287
20180301|2018-01-08 19:30,9,92.105,92.105,92.005,92.03,409
20180301|2018-01-08 20:00,9,92.03,92.03,91.96,92.01,470
20180301|2018-01-08 20:30,9,92,92.015,91.98,91.98,327
20180301|2018-01-08 21:00,9,91.98,92.005,91.97,92.005,193
20180301|2018-01-08 21:30,9,92.01,92.02,91.995,92,78
20180301|2018-01-08 22:00,9,91.995,92.025,91.99,92.015,83
20180301|2018-01-08 22:30,9,92.015,92.03,92.015,92.025,62
20180301|2018-01-08 23:00,9,92.025,92.03,91.995,92.025,54
20180301|2018-01-08 23:30,9,92.025,92.045,92,92.045,192
20180301|2018-01-09 00:00,9,92.045,92.065,92.035,92.04,59
20180301|2018-01-09 00:30,9,92.05,92.11,92.045,92.1,179
20180301|2018-01-09 01:00,9,92.1,92.1,92.03,92.04,385
20180301|2018-01-09 01:30,9,92.045,92.145,92.045,92.145,368
20180301|2018-01-09 02:00,9,92.145,92.21,92.14,92.21,5137
20180301|2018-01-09 02:30,9,92.215,92.275,92.215,92.24,2682
20180301|2018-01-09 03:00,9,92.24,92.285,92.2,92.25,666
20180301|2018-01-09 03:30,9,92.25,92.285,92.235,92.235,259
20180301|2018-01-09 04:00,9,92.24,92.31,92.235,92.285,441
20180301|2018-01-09 04:30,9,92.28,92.31,92.28,92.29,332
20180301|2018-01-09 05:00,9,92.295,92.325,92.265,92.265,164
20180301|2018-01-09 05:30,9,92.275,92.28,92.24,92.245,202
20180301|2018-01-09 06:00,9,92.255,92.27,92.235,92.265,309
20180301|2018-01-09 06:30,9,92.265,92.275,92.215,92.24,254
20180301|2018-01-09 07:00,9,92.24,92.295,92.23,92.28,788
20180301|2018-01-09 07:30,9,92.29,92.34,92.28,92.31,581
20180301|2018-01-09 08:00,9,92.31,92.315,92.245,92.29,408
20180301|2018-01-09 08:30,9,92.28,92.36,92.255,92.36,1243
20180301|2018-01-09 09:00,9,92.36,92.36,92.275,92.325,519
20180301|2018-01-09 09:30,9,92.325,92.345,92.23,92.25,788
20180301|2018-01-09 10:00,9,92.25,92.305,92.245,92.305,492
20180301|2018-01-09 10:30,9,92.3,92.335,92.275,92.32,513
20180301|2018-01-09 11:00,9,92.315,92.34,92.305,92.315,229
20180301|2018-01-09 11:30,9,92.31,92.32,92.295,92.295,154
20180301|2018-01-09 12:00,9,92.31,92.34,92.3,92.3,156
20180301|2018-01-09 12:30,9,92.3,92.3,92.245,92.25,291
20180301|2018-01-09 13:00,9,92.25,92.28,92.215,92.235,577
20180301|2018-01-09 13:30,9,92.235,92.27,92.225,92.25,408
20180301|2018-01-09 14:00,9,92.25,92.27,92.235,92.255,359
20180301|2018-01-09 14:30,9,92.255,92.27,92.225,92.235,254
20180301|2018-01-09 15:00,9,92.235,92.24,92.215,92.22,117
20180301|2018-01-09 15:30,9,92.225,92.24,92.225,92.225,98
20180301|2018-01-09 19:00,10,92.225,92.25,92.185,92.205,341
20180301|2018-01-09 19:30,10,92.22,92.235,92.14,92.145,391
20180301|2018-01-09 20:00,10,92.15,92.18,92.145,92.155,191
20180301|2018-01-09 20:30,10,92.165,92.17,92.13,92.13,183
20180301|2018-01-09 21:00,10,92.14,92.155,92.13,92.15,152
20180301|2018-01-09 21:30,10,92.155,92.175,92.155,92.175,193
20180301|2018-01-09 22:00,10,92.175,92.185,92.175,92.185,165
20180301|2018-01-09 22:30,10,92.19,92.2,92.19,92.2,253
20180301|2018-01-09 23:00,10,92.19,92.205,92.175,92.18,71
20180301|2018-01-09 23:30,10,92.185,92.26,92.18,92.26,600
20180301|2018-01-10 00:00,10,92.255,92.27,92.235,92.26,49
20180301|2018-01-10 00:30,10,92.265,92.285,92.24,92.245,266
20180301|2018-01-10 01:00,10,92.24,92.245,92.125,92.155,454
20180301|2018-01-10 01:30,10,92.16,92.195,92.11,92.19,337
20180301|2018-01-10 02:00,10,92.18,92.19,92.075,92.095,551
20180301|2018-01-10 02:30,10,92.09,92.105,92.055,92.1,748
20180301|2018-01-10 03:00,10,92.095,92.125,92.07,92.1,381
20180301|2018-01-10 03:30,10,92.1,92.15,92.075,92.145,348
20180301|2018-01-10 04:00,10,92.145,92.205,92.1,92.16,467
20180301|2018-01-10 04:30,10,92.16,92.185,91.745,91.78,2899
20180301|2018-01-10 05:00,10,91.785,91.835,91.69,91.775,1216
20180301|2018-01-10 05:30,10,91.78,91.795,91.655,91.73,926
20180301|2018-01-10 06:00,10,91.73,91.745,91.65,91.71,667
20180301|2018-01-10 06:30,10,91.71,91.795,91.695,91.79,501
20180301|2018-01-10 07:00,10,91.785,91.835,91.775,91.775,892
20180301|2018-01-10 07:30,10,91.785,91.865,91.765,91.845,845
20180301|2018-01-10 08:00,10,91.845,91.845,91.76,91.83,554
20180301|2018-01-10 08:30,10,91.835,91.96,91.825,91.875,1554
20180301|2018-01-10 09:00,10,91.88,91.88,91.8,91.835,709
20180301|2018-01-10 09:30,10,91.84,91.9,91.84,91.87,725
20180301|2018-01-10 10:00,10,91.87,91.99,91.865,91.95,880
20180301|2018-01-10 10:30,10,91.955,92.045,91.95,92.025,551
20180301|2018-01-10 11:00,10,92.025,92.055,91.99,92.015,678
20180301|2018-01-10 11:30,10,92.015,92.04,91.985,92.005,256
20180301|2018-01-10 12:00,10,92.01,92.015,91.96,91.975,461
20180301|2018-01-10 12:30,10,91.975,92.03,91.97,92.01,581
20180301|2018-01-10 13:00,10,92.015,92.16,92.015,92.13,1570
20180301|2018-01-10 13:30,10,92.13,92.135,92.06,92.07,802
20180301|2018-01-10 14:00,10,92.07,92.08,92,92.05,730
20180301|2018-01-10 14:30,10,92.045,92.065,92.02,92.05,171
20180301|2018-01-10 15:00,10,92.05,92.09,92.045,92.09,56
20180301|2018-01-10 15:30,10,92.085,92.11,92.085,92.095,127
20180301|2018-01-10 19:00,11,92.07,92.11,92.05,92.085,271
20180301|2018-01-10 19:30,11,92.09,92.1,92.045,92.095,71
20180301|2018-01-10 20:00,11,92.09,92.11,92.07,92.07,154
20180301|2018-01-10 20:30,11,92.065,92.07,92.025,92.035,93
20180301|2018-01-10 21:00,11,92.035,92.105,92.015,92.105,260
20180301|2018-01-10 21:30,11,92.11,92.19,92.06,92.13,437
20180301|2018-01-10 22:00,11,92.13,92.195,92.125,92.185,120
20180301|2018-01-10 22:30,11,92.185,92.215,92.165,92.18,106
20180301|2018-01-10 23:00,11,92.17,92.2,92.165,92.165,55
20180301|2018-01-10 23:30,11,92.16,92.17,92.12,92.15,160
20180301|2018-01-11 00:00,11,92.155,92.18,92.15,92.165,103
20180301|2018-01-11 00:30,11,92.17,92.24,92.17,92.22,122
20180301|2018-01-11 01:00,11,92.215,92.225,92.17,92.225,336
20180301|2018-01-11 01:30,11,92.225,92.305,92.22,92.235,593
20180301|2018-01-11 02:00,11,92.235,92.3,92.21,92.275,395
20180301|2018-01-11 02:30,11,92.275,92.275,92.235,92.25,415
20180301|2018-01-11 03:00,11,92.245,92.275,92.19,92.235,299
20180301|2018-01-11 03:30,11,92.23,92.25,92.18,92.18,369
20180301|2018-01-11 04:00,11,92.18,92.21,92.155,92.155,205
20180301|2018-01-11 04:30,11,92.16,92.195,92.14,92.175,219
20180301|2018-01-11 05:00,11,92.175,92.2,92.165,92.17,160
20180301|2018-01-11 05:30,11,92.185,92.235,92.185,92.225,177
20180301|2018-01-11 06:00,11,92.225,92.275,92.2,92.27,222
20180301|2018-01-11 06:30,11,92.265,92.265,91.87,91.93,3072
20180301|2018-01-11 07:00,11,91.92,91.935,91.8,91.86,1456
20180301|2018-01-11 07:30,11,91.855,91.855,91.715,91.735,1574
20180301|2018-01-11 08:00,11,91.74,91.74,91.665,91.705,1394
20180301|2018-01-11 08:30,11,91.705,91.72,91.605,91.62,2555
20180301|2018-01-11 09:00,11,91.615,91.655,91.535,91.64,1290
20180301|2018-01-11 09:30,11,91.64,91.64,91.56,91.61,531
20180301|2018-01-11 10:00,11,91.605,91.64,91.59,91.59,634
20180301|2018-01-11 10:30,11,91.595,91.66,91.585,91.65,314
20180301|2018-01-11 11:00,11,91.645,91.665,91.625,91.63,284
20180301|2018-01-11 11:30,11,91.63,91.655,91.62,91.63,223
20180301|2018-01-11 12:00,11,91.63,91.675,91.56,91.645,2306
20180301|2018-01-11 12:30,11,91.65,91.655,91.6,91.625,351
20180301|2018-01-11 13:00,11,91.63,91.635,91.575,91.6,281
20180301|2018-01-11 13:30,11,91.6,91.625,91.595,91.61,262
20180301|2018-01-11 14:00,11,91.61,91.64,91.61,91.625,351
20180301|2018-01-11 14:30,11,91.625,91.685,91.625,91.665,330
20180301|2018-01-11 15:00,11,91.66,91.695,91.645,91.66,46
20180301|2018-01-11 15:30,11,91.67,91.67,91.64,91.64,56
20180301|2018-01-11 19:00,12,91.51,91.55,91.475,91.54,535
20180301|2018-01-11 19:30,12,91.54,91.605,91.53,91.595,124
20180301|2018-01-11 20:00,12,91.59,91.61,91.545,91.56,568
20180301|2018-01-11 20:30,12,91.56,91.585,91.55,91.57,123
20180301|2018-01-11 21:00,12,91.57,91.575,91.54,91.57,110
20180301|2018-01-11 21:30,12,91.565,91.585,91.55,91.55,99
20180301|2018-01-11 22:00,12,91.55,91.585,91.55,91.555,103
20180301|2018-01-11 22:30,12,91.56,91.57,91.54,91.54,97
20180301|2018-01-11 23:00,12,91.54,91.555,91.515,91.555,219
20180301|2018-01-11 23:30,12,91.555,91.63,91.555,91.61,290
20180301|2018-01-12 00:00,12,91.615,91.62,91.59,91.6,135
20180301|2018-01-12 00:30,12,91.595,91.615,91.56,91.6,245
20180301|2018-01-12 01:00,12,91.6,91.61,91.5,91.54,670
20180301|2018-01-12 01:30,12,91.545,91.57,91.44,91.53,957
20180301|2018-01-12 02:00,12,91.53,91.6,91.445,91.455,398
20180301|2018-01-12 02:30,12,91.46,91.475,91.21,91.255,3704
20180301|2018-01-12 03:00,12,91.255,91.255,91.1,91.13,1543
20180301|2018-01-12 03:30,12,91.135,91.16,91.075,91.15,919
20180301|2018-01-12 04:00,12,91.145,91.195,91.145,91.19,467
20180301|2018-01-12 04:30,12,91.19,91.195,91.115,91.175,376
20180301|2018-01-12 05:00,12,91.175,91.175,91.095,91.135,466
20180301|2018-01-12 05:30,12,91.13,91.155,91.075,91.14,749
20180301|2018-01-12 06:00,12,91.14,91.15,91.12,91.15,395
20180301|2018-01-12 06:30,12,91.15,91.15,91.075,91.105,460
20180301|2018-01-12 07:00,12,91.105,91.11,91.055,91.075,675
20180301|2018-01-12 07:30,12,91.085,91.28,91.025,91.22,4680
20180301|2018-01-12 08:00,12,91.21,91.265,91.01,91.04,1773
20180301|2018-01-12 08:30,12,91.045,91.125,91.04,91.095,1544
20180301|2018-01-12 09:00,12,91.08,91.105,91.015,91.09,1400
20180301|2018-01-12 09:30,12,91.085,91.095,90.965,91,1790
20180301|2018-01-12 10:00,12,91.005,91.065,90.965,90.975,1664
20180301|2018-01-12 10:30,12,90.975,91.12,90.975,91.07,1921
20180301|2018-01-12 11:00,12,91.07,91.105,91.04,91.085,1137
20180301|2018-01-12 11:30,12,91.09,91.09,91.025,91.045,334
20180301|2018-01-12 12:00,12,91.04,91.045,90.935,90.935,945
20180301|2018-01-12 12:30,12,90.935,90.935,90.82,90.845,2059
20180301|2018-01-12 13:00,12,90.85,90.86,90.775,90.79,681
20180301|2018-01-12 13:30,12,90.79,90.79,90.715,90.735,2767
20180301|2018-01-12 14:00,12,90.73,90.755,90.72,90.73,1014
20180301|2018-01-12 14:30,12,90.73,90.735,90.68,90.69,1239
20180301|2018-01-12 15:00,12,90.695,90.695,90.53,90.65,755
20180301|2018-01-12 15:30,12,90.64,90.685,90.58,90.59,415
20180301|2018-01-14 17:00,15,90.595,90.685,90.565,90.635,101
20180301|2018-01-14 17:30,15,90.635,90.685,90.625,90.685,43
20180301|2018-01-14 18:00,15,90.69,90.705,90.61,90.67,219
20180301|2018-01-14 18:30,15,90.665,90.68,90.63,90.66,127
20180301|2018-01-14 19:00,15,90.665,90.67,90.54,90.6,835
20180301|2018-01-14 19:30,15,90.595,90.66,90.59,90.605,272
20180301|2018-01-14 20:00,15,90.6,90.615,90.54,90.565,432
20180301|2018-01-14 20:30,15,90.565,90.645,90.565,90.625,212
20180301|2018-01-14 21:00,15,90.63,90.635,90.58,90.585,381
20180301|2018-01-14 21:30,15,90.59,90.605,90.575,90.59,232
20180301|2018-01-14 22:00,15,90.595,90.62,90.595,90.6,120
20180301|2018-01-14 22:30,15,90.59,90.595,90.53,90.54,232
20180301|2018-01-14 23:00,15,90.535,90.545,90.39,90.45,1098
20180301|2018-01-14 23:30,15,90.45,90.5,90.415,90.47,905
20180301|2018-01-15 00:00,15,90.475,90.555,90.43,90.515,310
20180301|2018-01-15 00:30,15,90.515,90.58,90.485,90.57,400
20180301|2018-01-15 01:00,15,90.575,90.61,90.5,90.54,364
20180301|2018-01-15 01:30,15,90.54,90.595,90.515,90.53,471
20180301|2018-01-15 02:00,15,90.53,90.54,90.46,90.52,455
20180301|2018-01-15 02:30,15,90.53,90.545,90.41,90.425,416
20180301|2018-01-15 03:00,15,90.43,90.44,90.33,90.35,741
20180301|2018-01-15 03:30,15,90.34,90.35,90.195,90.245,2004
20180301|2018-01-15 04:00,15,90.245,90.265,90.085,90.085,1115
20180301|2018-01-15 04:30,15,90.09,90.21,90.045,90.175,846
20180301|2018-01-15 05:00,15,90.18,90.25,90.135,90.25,380
20180301|2018-01-15 05:30,15,90.25,90.315,90.225,90.295,699
20180301|2018-01-15 06:00,15,90.3,90.315,90.27,90.315,641
20180301|2018-01-15 06:30,15,90.31,90.31,90.195,90.2,330
20180301|2018-01-15 07:00,15,90.2,90.225,90.12,90.185,1125
20180301|2018-01-15 07:30,15,90.185,90.25,90.105,90.13,644
20180301|2018-01-15 08:00,15,90.13,90.165,90.09,90.155,800
20180301|2018-01-15 08:30,15,90.15,90.25,90.145,90.235,1483
20180301|2018-01-15 09:00,15,90.235,90.295,90.225,90.25,529
20180301|2018-01-15 09:30,15,90.255,90.26,90.175,90.215,962
20180301|2018-01-15 10:00,15,90.215,90.22,90.055,90.195,4002
20180301|2018-01-15 10:30,15,90.2,90.215,90.18,90.2,236
20180301|2018-01-15 11:00,15,90.19,90.19,90.145,90.15,180
20180301|2018-01-15 11:30,15,90.145,90.15,90.055,90.125,448
20180301|2018-01-15 19:00,16,90.255,90.355,90.255,90.31,825
20180301|2018-01-15 19:30,16,90.315,90.315,90.235,90.235,298
20180301|2018-01-15 20:00,16,90.24,90.285,90.225,90.245,300
20180301|2018-01-15 20:30,16,90.24,90.24,90.175,90.235,608
20180301|2018-01-15 21:00,16,90.235,90.265,90.235,90.245,105
20180301|2018-01-15 21:30,16,90.24,90.315,90.24,90.305,170
20180301|2018-01-15 22:00,16,90.3,90.3,90.255,90.265,45
20180301|2018-01-15 22:30,16,90.26,90.265,90.23,90.235,79
20180301|2018-01-15 23:00,16,90.23,90.26,90.225,90.26,86
20180301|2018-01-15 23:30,16,90.26,90.285,90.245,90.27,46
20180301|2018-01-16 00:00,16,90.27,90.295,90.235,90.245,78
20180301|2018-01-16 00:30,16,90.24,90.255,90.15,90.255,754
20180301|2018-01-16 01:00,16,90.25,90.49,90.245,90.39,2229
20180301|2018-01-16 01:30,16,90.39,90.445,90.32,90.32,2307
20180301|2018-01-16 02:00,16,90.32,90.33,90.21,90.275,692
20180301|2018-01-16 02:30,16,90.275,90.43,90.275,90.375,733
20180301|2018-01-16 03:00,16,90.375,90.435,90.345,90.43,1052
20180301|2018-01-16 03:30,16,90.43,90.46,90.375,90.395,284
20180301|2018-01-16 04:00,16,90.4,90.465,90.385,90.41,379
20180301|2018-01-16 04:30,16,90.41,90.575,90.39,90.515,2199
20180301|2018-01-16 05:00,16,90.515,90.55,90.48,90.515,321
20180301|2018-01-16 05:30,16,90.515,90.515,90.455,90.51,442
20180301|2018-01-16 06:00,16,90.52,90.52,90.405,90.43,376
20180301|2018-01-16 06:30,16,90.43,90.435,90.37,90.41,348
20180301|2018-01-16 07:00,16,90.415,90.48,90.385,90.45,896
20180301|2018-01-16 07:30,16,90.45,90.495,90.425,90.46,838
20180301|2018-01-16 08:00,16,90.46,90.57,90.46,90.525,1742
20180301|2018-01-16 08:30,16,90.52,90.58,90.5,90.525,908
20180301|2018-01-16 09:00,16,90.525,90.53,90.445,90.48,808
20180301|2018-01-16 09:30,16,90.48,90.48,90.37,90.39,765
20180301|2018-01-16 10:00,16,90.385,90.435,90.36,90.43,822
20180301|2018-01-16 10:30,16,90.425,90.43,90.315,90.34,659
20180301|2018-01-16 11:00,16,90.35,90.395,90.34,90.395,406
20180301|2018-01-16 11:30,16,90.4,90.4,90.345,90.345,933
20180301|2018-01-16 12:00,16,90.345,90.35,90.265,90.265,388
20180301|2018-01-16 12:30,16,90.275,90.29,90.195,90.205,471
20180301|2018-01-16 13:00,16,90.205,90.215,90.105,90.115,847
20180301|2018-01-16 13:30,16,90.115,90.17,90.115,90.145,1462
20180301|2018-01-16 14:00,16,90.15,90.18,90.125,90.145,482
20180301|2018-01-16 14:30,16,90.135,90.195,90.135,90.175,400
20180301|2018-01-16 15:00,16,90.185,90.215,90.18,90.21,185
20180301|2018-01-16 15:30,16,90.205,90.26,90.195,90.235,194
20180301|2018-01-16 19:00,17,89.99,90.085,89.96,90.075,1263
20180301|2018-01-16 19:30,17,90.08,90.095,90.045,90.055,377
20180301|2018-01-16 20:00,17,90.06,90.17,90.02,90.155,442
20180301|2018-01-16 20:30,17,90.155,90.225,90.13,90.225,316
20180301|2018-01-16 21:00,17,90.22,90.285,90.21,90.23,274
20180301|2018-01-16 21:30,17,90.245,90.26,90.19,90.24,185
20180301|2018-01-16 22:00,17,90.235,90.24,90.215,90.225,122
20180301|2018-01-16 22:30,17,90.225,90.36,90.215,90.35,517
20180301|2018-01-16 23:00,17,90.345,90.405,90.32,90.405,314
20180301|2018-01-16 23:30,17,90.405,90.425,90.36,90.38,399
20180301|2018-01-17 00:00,17,90.375,90.4,90.34,90.365,216
20180301|2018-01-17 00:30,17,90.365,90.52,90.35,90.5,840
20180301|2018-01-17 01:00,17,90.49,90.5,90.43,90.44,848
20180301|2018-01-17 01:30,17,90.45,90.54,90.405,90.5,838
20180301|2018-01-17 02:00,17,90.5,90.505,90.365,90.39,998
20180301|2018-01-17 02:30,17,90.39,90.535,90.39,90.455,1019
20180301|2018-01-17 03:00,17,90.45,90.5,90.385,90.385,512
20180301|2018-01-17 03:30,17,90.39,90.425,90.36,90.38,383
20180301|2018-01-17 04:00,17,90.38,90.385,90.315,90.345,541
20180301|2018-01-17 04:30,17,90.345,90.38,90.31,90.365,220
20180301|2018-01-17 05:00,17,90.37,90.46,90.355,90.46,396
20180301|2018-01-17 05:30,17,90.465,90.525,90.45,90.515,442
20180301|2018-01-17 06:00,17,90.52,90.55,90.485,90.5,584
20180301|2018-01-17 06:30,17,90.5,90.56,90.485,90.515,473
20180301|2018-01-17 07:00,17,90.515,90.575,90.505,90.51,1268
20180301|2018-01-17 07:30,17,90.51,90.515,90.405,90.455,1213
20180301|2018-01-17 08:00,17,90.46,90.5,90.39,90.425,1022
20180301|2018-01-17 08:30,17,90.43,90.48,90.345,90.425,1448
20180301|2018-01-17 09:00,17,90.43,90.495,90.35,90.38,2149
20180301|2018-01-17 09:30,17,90.39,90.43,90.3,90.32,1067
20180301|2018-01-17 10:00,17,90.315,90.375,90.295,90.37,1384
20180301|2018-01-17 10:30,17,90.37,90.415,90.36,90.395,904
20180301|2018-01-17 11:00,17,90.4,90.4,90.305,90.305,637
20180301|2018-01-17 11:30,17,90.305,90.335,90.225,90.235,605
20180301|2018-01-17 12:00,17,90.235,90.245,90.105,90.105,1506
20180301|2018-01-17 12:30,17,90.11,90.11,89.965,90.03,2160
20180301|2018-01-17 13:00,17,90.035,90.13,90.035,90.12,747
20180301|2018-01-17 13:30,17,90.115,90.32,90.115,90.315,1579
20180301|2018-01-17 14:00,17,90.315,90.455,90.31,90.415,1284
20180301|2018-01-17 14:30,17,90.415,90.49,90.4,90.465,931
20180301|2018-01-17 15:00,17,90.46,90.515,90.44,90.5,300
20180301|2018-01-17 15:30,17,90.51,90.695,90.51,90.65,864
20180301|2018-01-17 19:00,18,90.65,90.73,90.6,90.62,1369
20180301|2018-01-17 19:30,18,90.62,90.7,90.62,90.64,286
20180301|2018-01-17 20:00,18,90.64,90.65,90.585,90.63,464
20180301|2018-01-17 20:30,18,90.625,90.65,90.615,90.63,200
20180301|2018-01-17 21:00,18,90.63,90.685,90.625,90.675,207
20180301|2018-01-17 21:30,18,90.665,90.765,90.665,90.745,430
20180301|2018-01-17 22:00,18,90.74,90.745,90.655,90.66,262
20180301|2018-01-17 22:30,18,90.655,90.67,90.625,90.64,218
20180301|2018-01-17 23:00,18,90.63,90.64,90.55,90.585,444
20180301|2018-01-17 23:30,18,90.585,90.61,90.535,90.545,361
20180301|2018-01-18 00:00,18,90.545,90.615,90.535,90.605,241
20180301|2018-01-18 00:30,18,90.6,90.605,90.53,90.535,310
20180301|2018-01-18 01:00,18,90.54,90.685,90.515,90.685,738
20180301|2018-01-18 01:30,18,90.67,90.68,90.555,90.555,413
20180301|2018-01-18 02:00,18,90.55,90.56,90.485,90.53,477
20180301|2018-01-18 02:30,18,90.515,90.575,90.475,90.57,279
20180301|2018-01-18 03:00,18,90.575,90.605,90.505,90.515,213
20180301|2018-01-18 03:30,18,90.51,90.57,90.49,90.515,240
20180301|2018-01-18 04:00,18,90.51,90.53,90.48,90.525,174
20180301|2018-01-18 04:30,18,90.525,90.525,90.42,90.43,377
20180301|2018-01-18 05:00,18,90.435,90.435,90.365,90.375,486
20180301|2018-01-18 05:30,18,90.375,90.385,90.33,90.355,504
20180301|2018-01-18 06:00,18,90.36,90.375,90.295,90.315,397
20180301|2018-01-18 06:30,18,90.31,90.4,90.31,90.37,317
20180301|2018-01-18 07:00,18,90.365,90.435,90.365,90.41,907
20180301|2018-01-18 07:30,18,90.405,90.43,90.33,90.33,1045
20180301|2018-01-18 08:00,18,90.33,90.365,90.315,90.35,655
20180301|2018-01-18 08:30,18,90.34,90.34,90.215,90.23,1727
20180301|2018-01-18 09:00,18,90.23,90.3,90.23,90.29,708
20180301|2018-01-18 09:30,18,90.295,90.4,90.295,90.35,2754
20180301|2018-01-18 10:00,18,90.345,90.405,90.205,90.255,4774
20180301|2018-01-18 10:30,18,90.26,90.325,90.24,90.32,671
20180301|2018-01-18 11:00,18,90.32,90.32,90.205,90.24,695
20180301|2018-01-18 11:30,18,90.245,90.42,90.21,90.38,1271
20180301|2018-01-18 12:00,18,90.375,90.445,90.335,90.405,851
20180301|2018-01-18 12:30,18,90.4,90.44,90.36,90.41,381
20180301|2018-01-18 13:00,18,90.41,90.415,90.345,90.375,259
20180301|2018-01-18 13:30,18,90.36,90.36,90.285,90.29,680
20180301|2018-01-18 14:00,18,90.29,90.405,90.265,90.395,501
20180301|2018-01-18 14:30,18,90.4,90.4,90.315,90.32,542
20180301|2018-01-18 15:00,18,90.32,90.325,90.305,90.315,134
20180301|2018-01-18 15:30,18,90.31,90.33,90.29,90.305,185
20180301|2018-01-18 19:00,19,90.32,90.36,90.265,90.335,341
20180301|2018-01-18 19:30,19,90.34,90.36,90.295,90.295,221
20180301|2018-01-18 20:00,19,90.295,90.3,90.21,90.28,484
20180301|2018-01-18 20:30,19,90.28,90.315,90.275,90.295,262
20180301|2018-01-18 21:00,19,90.295,90.3,90.175,90.2,591
20180301|2018-01-18 21:30,19,90.19,90.195,90.125,90.14,500
20180301|2018-01-18 22:00,19,90.14,90.19,90.14,90.175,229
20180301|2018-01-18 22:30,19,90.18,90.195,90.165,90.17,93
20180301|2018-01-18 23:00,19,90.165,90.225,90.165,90.205,107
20180301|2018-01-18 23:30,19,90.195,90.225,90.17,90.185,135
20180301|2018-01-19 00:00,19,90.195,90.2,90.135,90.16,202
20180301|2018-01-19 00:30,19,90.16,90.2,90.145,90.19,183
20180301|2018-01-19 01:00,19,90.195,90.24,90.155,90.155,291
20180301|2018-01-19 01:30,19,90.16,90.18,90.08,90.095,638
20180301|2018-01-19 02:00,19,90.11,90.16,90.055,90.055,638
20180301|2018-01-19 02:30,19,90.055,90.1,90.005,90.015,661
20180301|2018-01-19 03:00,19,90.015,90.115,90.01,90.06,472
20180301|2018-01-19 03:30,19,90.065,90.09,89.96,90.065,1176
20180301|2018-01-19 04:00,19,90.05,90.09,90.03,90.05,331
20180301|2018-01-19 04:30,19,90.05,90.145,90.045,90.115,540
20180301|2018-01-19 05:00,19,90.11,90.155,90.095,90.145,399
20180301|2018-01-19 05:30,19,90.145,90.225,90.135,90.14,484
20180301|2018-01-19 06:00,19,90.14,90.255,90.14,90.245,352
20180301|2018-01-19 06:30,19,90.24,90.245,90.19,90.235,183
20180301|2018-01-19 07:00,19,90.235,90.28,90.2,90.23,664
20180301|2018-01-19 07:30,19,90.23,90.33,90.155,90.305,3250
20180301|2018-01-19 08:00,19,90.305,90.37,90.275,90.305,1049
20180301|2018-01-19 08:30,19,90.3,90.34,90.235,90.235,1339
20180301|2018-01-19 09:00,19,90.24,90.325,90.21,90.315,1067
20180301|2018-01-19 09:30,19,90.315,90.445,90.28,90.43,1529
20180301|2018-01-19 10:00,19,90.42,90.42,90.36,90.395,1358
20180301|2018-01-19 10:30,19,90.4,90.4,90.335,90.335,434
20180301|2018-01-19 11:00,19,90.34,90.37,90.31,90.365,634
20180301|2018-01-19 11:30,19,90.365,90.39,90.335,90.38,401
20180301|2018-01-19 12:00,19,90.38,90.43,90.38,90.395,562
20180301|2018-01-19 12:30,19,90.39,90.44,90.365,90.365,411
20180301|2018-01-19 13:00,19,90.36,90.37,90.335,90.37,330
20180301|2018-01-19 13:30,19,90.365,90.38,90.355,90.37,426
20180301|2018-01-19 14:00,19,90.37,90.395,90.36,90.39,248
20180301|2018-01-19 14:30,19,90.395,90.465,90.39,90.465,242
20180301|2018-01-19 15:00,19,90.47,90.495,90.435,90.445,406
20180301|2018-01-19 15:30,19,90.445,90.51,90.405,90.48,282
20180301|2018-01-21 17:00,22,90.27,90.385,90.23,90.34,195
20180301|2018-01-21 17:30,22,90.315,90.315,90.26,90.26,31
20180301|2018-01-21 18:00,22,90.28,90.34,90.26,90.315,67
20180301|2018-01-21 18:30,22,90.335,90.35,90.275,90.34,112
20180301|2018-01-21 19:00,22,90.335,90.45,90.325,90.42,379
20180301|2018-01-21 19:30,22,90.42,90.45,90.385,90.44,327
20180301|2018-01-21 20:00,22,90.435,90.455,90.375,90.4,300
20180301|2018-01-21 20:30,22,90.405,90.43,90.375,90.375,229
20180301|2018-01-21 21:00,22,90.38,90.435,90.375,90.435,174
20180301|2018-01-21 21:30,22,90.43,90.44,90.405,90.41,123
20180301|2018-01-21 22:00,22,90.41,90.485,90.41,90.475,380
20180301|2018-01-21 22:30,22,90.475,90.48,90.44,90.445,146
20180301|2018-01-21 23:00,22,90.45,90.5,90.44,90.475,229
20180301|2018-01-21 23:30,22,90.46,90.46,90.395,90.41,197
20180301|2018-01-22 00:00,22,90.41,90.495,90.4,90.48,259
20180301|2018-01-22 00:30,22,90.48,90.495,90.435,90.48,623
20180301|2018-01-22 01:00,22,90.485,90.485,90.39,90.395,727
20180301|2018-01-22 01:30,22,90.395,90.395,90.315,90.345,450
20180301|2018-01-22 02:00,22,90.345,90.37,90.295,90.35,368
20180301|2018-01-22 02:30,22,90.335,90.34,90.29,90.32,361
20180301|2018-01-22 03:00,22,90.315,90.315,90.24,90.275,363
20180301|2018-01-22 03:30,22,90.28,90.31,90.25,90.28,314
20180301|2018-01-22 04:00,22,90.28,90.29,90.195,90.2,258
20180301|2018-01-22 04:30,22,90.195,90.23,90.185,90.205,330
20180301|2018-01-22 05:00,22,90.205,90.24,90.2,90.22,251
20180301|2018-01-22 05:30,22,90.22,90.25,90.215,90.245,173
20180301|2018-01-22 06:00,22,90.24,90.295,90.225,90.295,204
20180301|2018-01-22 06:30,22,90.29,90.345,90.28,90.325,253
20180301|2018-01-22 07:00,22,90.33,90.365,90.285,90.29,581
20180301|2018-01-22 07:30,22,90.285,90.305,90.24,90.245,510
20180301|2018-01-22 08:00,22,90.25,90.28,90.205,90.26,508
20180301|2018-01-22 08:30,22,90.26,90.315,90.26,90.3,410
20180301|2018-01-22 09:00,22,90.3,90.315,90.22,90.24,549
20180301|2018-01-22 09:30,22,90.235,90.245,90.155,90.19,1121
20180301|2018-01-22 10:00,22,90.195,90.245,90.195,90.2,601
20180301|2018-01-22 10:30,22,90.195,90.385,90.195,90.385,798
20180301|2018-01-22 11:00,22,90.385,90.425,90.34,90.35,854
20180301|2018-01-22 11:30,22,90.35,90.35,90.295,90.305,378
20180301|2018-01-22 12:00,22,90.3,90.325,90.27,90.3,357
20180301|2018-01-22 12:30,22,90.295,90.305,90.255,90.27,326
20180301|2018-01-22 13:00,22,90.265,90.285,90.24,90.24,277
20180301|2018-01-22 13:30,22,90.245,90.245,90.175,90.185,797
20180301|2018-01-22 14:00,22,90.18,90.21,90.175,90.185,274
20180301|2018-01-22 14:30,22,90.18,90.2,90.165,90.17,279
20180301|2018-01-22 15:00,22,90.18,90.185,90.165,90.18,28
20180301|2018-01-22 15:30,22,90.185,90.185,90.14,90.14,223
20180301|2018-01-22 19:00,23,90.155,90.16,90.105,90.11,369
20180301|2018-01-22 19:30,23,90.105,90.175,90.075,90.15,289
20180301|2018-01-22 20:00,23,90.15,90.235,90.145,90.22,340
20180301|2018-01-22 20:30,23,90.215,90.23,90.18,90.18,81
20180301|2018-01-22 21:00,23,90.18,90.21,90.07,90.175,536
20180301|2018-01-22 21:30,23,90.175,90.195,90.12,90.175,353
20180301|2018-01-22 22:00,23,90.18,90.2,90.145,90.185,178
20180301|2018-01-22 22:30,23,90.18,90.18,90.145,90.17,178
20180301|2018-01-22 23:00,23,90.165,90.215,90.165,90.215,151
20180301|2018-01-22 23:30,23,90.22,90.225,90.175,90.19,137
20180301|2018-01-23 00:00,23,90.175,90.175,90.105,90.13,241
20180301|2018-01-23 00:30,23,90.135,90.29,90.12,90.255,983
20180301|2018-01-23 01:00,23,90.26,90.34,90.26,90.29,790
20180301|2018-01-23 01:30,23,90.28,90.29,90.225,90.26,424
20180301|2018-01-23 02:00,23,90.255,90.395,90.25,90.355,534
20180301|2018-01-23 02:30,23,90.36,90.39,90.29,90.3,400
20180301|2018-01-23 03:00,23,90.3,90.34,90.295,90.32,311
20180301|2018-01-23 03:30,23,90.32,90.325,90.26,90.295,315
20180301|2018-01-23 04:00,23,90.295,90.295,90.215,90.27,296
20180301|2018-01-23 04:30,23,90.275,90.285,90.24,90.255,121
20180301|2018-01-23 05:00,23,90.245,90.275,90.175,90.22,478
20180301|2018-01-23 05:30,23,90.22,90.295,90.21,90.295,212
20180301|2018-01-23 06:00,23,90.29,90.325,90.28,90.28,267
20180301|2018-01-23 06:30,23,90.27,90.29,90.195,90.235,288
20180301|2018-01-23 07:00,23,90.225,90.25,90.18,90.205,303
20180301|2018-01-23 07:30,23,90.21,90.21,90.115,90.155,655
20180301|2018-01-23 08:00,23,90.16,90.205,90.12,90.135,672
20180301|2018-01-23 08:30,23,90.13,90.14,90.005,90.035,1130
20180301|2018-01-23 09:00,23,90.03,90.04,89.93,89.95,1600
20180301|2018-01-23 09:30,23,89.95,89.955,89.845,89.915,2163
20180301|2018-01-23 10:00,23,89.91,90.085,89.905,90.02,1404
20180301|2018-01-23 10:30,23,90.02,90.065,89.985,90.06,334
20180301|2018-01-23 11:00,23,90.06,90.06,89.965,89.995,294
20180301|2018-01-23 11:30,23,89.995,90.055,89.99,90.025,225
20180301|2018-01-23 12:00,23,90.03,90.05,90,90.01,280
20180301|2018-01-23 12:30,23,90.005,90.01,89.95,90,442
20180301|2018-01-23 13:00,23,90.01,90.01,89.955,89.955,277
20180301|2018-01-23 13:30,23,89.955,89.965,89.91,89.91,479
20180301|2018-01-23 14:00,23,89.905,89.945,89.895,89.935,1364
20180301|2018-01-23 14:30,23,89.935,89.945,89.895,89.91,239
20180301|2018-01-23 15:00,23,89.915,89.915,89.87,89.885,74
20180301|2018-01-23 15:30,23,89.885,89.915,89.865,89.865,152
20180301|2018-01-23 19:00,24,89.875,89.905,89.825,89.825,326
20180301|2018-01-23 19:30,24,89.83,89.845,89.785,89.81,483
20180301|2018-01-23 20:00,24,89.815,89.835,89.765,89.765,1197
20180301|2018-01-23 20:30,24,89.77,89.775,89.705,89.765,764
20180301|2018-01-23 21:00,24,89.76,89.83,89.74,89.795,278
20180301|2018-01-23 21:30,24,89.79,89.805,89.73,89.745,136
20180301|2018-01-23 22:00,24,89.74,89.74,89.62,89.695,662
20180301|2018-01-23 22:30,24,89.695,89.725,89.69,89.7,234
20180301|2018-01-23 23:00,24,89.705,89.745,89.695,89.745,161
20180301|2018-01-23 23:30,24,89.74,89.75,89.695,89.695,172
20180301|2018-01-24 00:00,24,89.695,89.715,89.65,89.7,330
20180301|2018-01-24 00:30,24,89.695,89.79,89.695,89.785,430
20180301|2018-01-24 01:00,24,89.77,89.81,89.715,89.715,346
20180301|2018-01-24 01:30,24,89.715,89.77,89.705,89.74,251
20180301|2018-01-24 02:00,24,89.745,89.75,89.635,89.675,424
20180301|2018-01-24 02:30,24,89.675,89.71,89.49,89.52,1185
20180301|2018-01-24 03:00,24,89.525,89.555,89.43,89.435,1576
20180301|2018-01-24 03:30,24,89.44,89.51,89.41,89.51,810
20180301|2018-01-24 04:00,24,89.51,89.53,89.455,89.455,413
20180301|2018-01-24 04:30,24,89.455,89.505,89.43,89.48,278
20180301|2018-01-24 05:00,24,89.485,89.515,89.47,89.49,287
20180301|2018-01-24 05:30,24,89.485,89.49,89.385,89.435,992
20180301|2018-01-24 06:00,24,89.435,89.475,89.425,89.425,344
20180301|2018-01-24 06:30,24,89.42,89.45,89.39,89.44,255
20180301|2018-01-24 07:00,24,89.44,89.44,89.26,89.28,1469
20180301|2018-01-24 07:30,24,89.28,89.37,89.26,89.275,2790
20180301|2018-01-24 08:00,24,89.28,89.285,89.175,89.18,1732
20180301|2018-01-24 08:30,24,89.19,89.205,89.07,89.09,2251
20180301|2018-01-24 09:00,24,89.085,89.12,89.04,89.11,1985
20180301|2018-01-24 09:30,24,89.115,89.145,89.065,89.135,1597
20180301|2018-01-24 10:00,24,89.135,89.175,89.045,89.05,1173
20180301|2018-01-24 10:30,24,89.045,89.175,89.045,89.135,843
20180301|2018-01-24 11:00,24,89.13,89.145,89.085,89.105,542
20180301|2018-01-24 11:30,24,89.11,89.175,89.1,89.13,924
20180301|2018-01-24 12:00,24,89.13,89.135,88.995,89.02,910
20180301|2018-01-24 12:30,24,89.02,89.055,88.96,88.965,908
20180301|2018-01-24 13:00,24,88.98,89.01,88.955,88.995,747
20180301|2018-01-24 13:30,24,88.995,89.05,88.985,89.005,735
20180301|2018-01-24 14:00,24,89.01,89.065,89.005,89.065,315
20180301|2018-01-24 14:30,24,89.065,89.075,89.035,89.06,460
20180301|2018-01-24 15:00,24,89.06,89.065,89.04,89.045,117
20180301|2018-01-24 15:30,24,89.045,89.065,88.995,89.035,445
20180301|2018-01-24 19:30,25,89.095,89.11,89,89,492
20180301|2018-01-24 20:00,25,89.005,89.025,88.96,88.995,496
20180301|2018-01-24 20:30,25,88.985,88.995,88.87,88.9,786
20180301|2018-01-24 21:00,25,88.905,88.92,88.84,88.85,534
20180301|2018-01-24 21:30,25,88.85,88.85,88.76,88.815,846
20180301|2018-01-24 22:00,25,88.825,88.855,88.77,88.8,333
20180301|2018-01-24 22:30,25,88.795,88.815,88.78,88.795,206
20180301|2018-01-24 23:00,25,88.795,88.85,88.795,88.805,175
20180301|2018-01-24 23:30,25,88.805,88.815,88.715,88.725,1504
20180301|2018-01-25 00:00,25,88.725,88.73,88.625,88.625,1426
20180301|2018-01-25 00:30,25,88.62,88.885,88.615,88.79,1179
20180301|2018-01-25 01:00,25,88.795,88.965,88.795,88.87,1639
20180301|2018-01-25 01:30,25,88.88,88.985,88.78,88.915,2942
20180301|2018-01-25 02:00,25,88.92,88.995,88.905,88.985,1902
20180301|2018-01-25 02:30,25,88.985,89.07,88.975,89.035,928
20180301|2018-01-25 03:00,25,89.03,89.03,88.875,88.915,639
20180301|2018-01-25 03:30,25,88.91,88.945,88.81,88.82,596
20180301|2018-01-25 04:00,25,88.82,88.925,88.82,88.885,1359
20180301|2018-01-25 04:30,25,88.885,88.955,88.87,88.925,469
20180301|2018-01-25 05:00,25,88.925,88.935,88.88,88.915,396
20180301|2018-01-25 05:30,25,88.915,89.005,88.915,88.98,674
20180301|2018-01-25 06:00,25,88.985,89.01,88.92,88.93,453
20180301|2018-01-25 06:30,25,88.925,89.01,88.915,88.985,549
20180301|2018-01-25 07:00,25,88.975,88.975,88.85,88.85,1175
20180301|2018-01-25 07:30,25,88.85,88.955,88.47,88.47,10227
20180301|2018-01-25 08:00,25,88.47,88.67,88.255,88.585,6259
20180301|2018-01-25 08:30,25,88.58,88.685,88.505,88.53,2643
20180301|2018-01-25 09:00,25,88.525,88.56,88.33,88.355,4033
20180301|2018-01-25 09:30,25,88.35,88.45,88.29,88.415,2372
20180301|2018-01-25 10:00,25,88.41,88.52,88.4,88.44,1685
20180301|2018-01-25 10:30,25,88.435,88.56,88.435,88.545,661
20180301|2018-01-25 11:00,25,88.545,88.575,88.53,88.55,941
20180301|2018-01-25 11:30,25,88.55,88.61,88.53,88.53,701
20180301|2018-01-25 12:00,25,88.535,88.54,88.425,88.49,1484
20180301|2018-01-25 12:30,25,88.485,88.61,88.46,88.565,1840
20180301|2018-01-25 13:00,25,88.555,89.235,88.545,89.065,11087
20180301|2018-01-25 13:30,25,89.07,89.415,89.05,89.215,6330
20180301|2018-01-25 14:00,25,89.215,89.235,88.99,89.115,2556
20180301|2018-01-25 14:30,25,89.115,89.215,89.05,89.12,1858
20180301|2018-01-25 15:00,25,89.12,89.125,89.01,89.08,448
20180301|2018-01-25 15:30,25,89.085,89.23,89.085,89.215,431
20180301|2018-01-25 19:00,26,89.17,89.18,89.05,89.075,865
20180301|2018-01-25 19:30,26,89.08,89.095,88.955,88.98,532
20180301|2018-01-25 20:00,26,88.985,89.075,88.985,89.035,385
20180301|2018-01-25 20:30,26,89.03,89.09,88.99,88.99,405
20180301|2018-01-25 21:00,26,89.005,89.015,88.965,89,276
20180301|2018-01-25 21:30,26,89.005,89.025,88.99,88.99,132
20180301|2018-01-25 22:00,26,88.99,89.03,88.975,89.02,138
20180301|2018-01-25 22:30,26,89.02,89.04,89,89.035,70
20180301|2018-01-25 23:00,26,89.035,89.1,89.035,89.055,149
20180301|2018-01-25 23:30,26,89.05,89.085,88.985,88.985,143
20180301|2018-01-26 00:00,26,89,89.005,88.86,88.865,610
20180301|2018-01-26 00:30,26,88.865,88.885,88.815,88.84,733
20180301|2018-01-26 01:00,26,88.84,88.85,88.705,88.78,973
20180301|2018-01-26 01:30,26,88.775,88.785,88.565,88.675,1942
20180301|2018-01-26 02:00,26,88.67,88.725,88.565,88.71,1545
20180301|2018-01-26 02:30,26,88.71,88.775,88.665,88.695,575
20180301|2018-01-26 03:00,26,88.69,88.765,88.69,88.705,280
20180301|2018-01-26 03:30,26,88.705,88.76,88.645,88.73,967
20180301|2018-01-26 04:00,26,88.745,88.815,88.745,88.76,584
20180301|2018-01-26 04:30,26,88.755,88.76,88.685,88.735,357
20180301|2018-01-26 05:00,26,88.73,88.745,88.685,88.71,465
20180301|2018-01-26 05:30,26,88.71,88.9,88.68,88.86,833
20180301|2018-01-26 06:00,26,88.86,88.875,88.785,88.845,629
20180301|2018-01-26 06:30,26,88.84,88.885,88.81,88.84,523
20180301|2018-01-26 07:00,26,88.84,88.915,88.81,88.875,1029
20180301|2018-01-26 07:30,26,88.85,88.965,88.73,88.925,2240
20180301|2018-01-26 08:00,26,88.915,89.05,88.885,88.955,2477
20180301|2018-01-26 08:30,26,88.96,88.99,88.75,88.79,2056
20180301|2018-01-26 09:00,26,88.79,88.935,88.765,88.92,1477
20180301|2018-01-26 09:30,26,88.92,88.96,88.795,88.835,1166
20180301|2018-01-26 10:00,26,88.84,88.905,88.815,88.86,1305
20180301|2018-01-26 10:30,26,88.86,88.965,88.795,88.86,1085
20180301|2018-01-26 11:00,26,88.865,88.895,88.815,88.84,390
20180301|2018-01-26 11:30,26,88.835,88.885,88.77,88.785,440
20180301|2018-01-26 12:00,26,88.785,88.805,88.71,88.78,603
20180301|2018-01-26 12:30,26,88.785,88.805,88.72,88.72,321
20180301|2018-01-26 13:00,26,88.72,88.94,88.7,88.855,2636
20180301|2018-01-26 13:30,26,88.85,88.92,88.85,88.905,749
20180301|2018-01-26 14:00,26,88.9,88.975,88.895,88.96,472
20180301|2018-01-26 14:30,26,88.955,89,88.925,88.935,375
20180301|2018-01-26 15:00,26,88.93,88.94,88.895,88.895,74
20180301|2018-01-26 15:30,26,88.905,88.91,88.86,88.88,125
20180301|2018-01-28 17:00,29,88.95,88.96,88.91,88.94,166
20180301|2018-01-28 17:30,29,88.91,88.92,88.865,88.865,20
20180301|2018-01-28 18:00,29,88.875,88.905,88.835,88.855,93
20180301|2018-01-28 18:30,29,88.85,88.915,88.85,88.91,62
20180301|2018-01-28 19:00,29,88.905,89.1,88.905,89.07,639
20180301|2018-01-28 19:30,29,89.065,89.09,89.01,89.07,224
20180301|2018-01-28 20:00,29,89.07,89.165,89.055,89.14,488
20180301|2018-01-28 20:30,29,89.135,89.14,89.065,89.065,245
20180301|2018-01-28 21:00,29,89.075,89.085,89.04,89.045,184
20180301|2018-01-28 21:30,29,89.045,89.045,88.95,88.97,448
20180301|2018-01-28 22:00,29,88.96,88.98,88.945,88.965,141
20180301|2018-01-28 22:30,29,88.965,89,88.93,88.99,79
20180301|2018-01-28 23:00,29,88.985,89.02,88.96,89.02,200
20180301|2018-01-28 23:30,29,89.02,89.035,88.965,88.995,237
20180301|2018-01-29 00:00,29,89,89.02,88.93,89.01,360
20180301|2018-01-29 00:30,29,89.005,89.055,88.985,88.995,266
20180301|2018-01-29 01:00,29,88.985,89.055,88.91,89.045,3719
20180301|2018-01-29 01:30,29,89.04,89.12,89.02,89.07,561
20180301|2018-01-29 02:00,29,89.065,89.125,89.02,89.065,584
20180301|2018-01-29 02:30,29,89.06,89.13,89.03,89.035,541
20180301|2018-01-29 03:00,29,89.04,89.125,89.015,89.08,752
20180301|2018-01-29 03:30,29,89.085,89.085,88.995,89.03,369
20180301|2018-01-29 04:00,29,89.035,89.035,88.93,88.95,245
20180301|2018-01-29 04:30,29,88.95,89.05,88.94,89.05,209
20180301|2018-01-29 05:00,29,89.06,89.125,89.05,89.095,304
20180301|2018-01-29 05:30,29,89.09,89.13,89.07,89.115,237
20180301|2018-01-29 06:00,29,89.12,89.185,89.05,89.17,665
20180301|2018-01-29 06:30,29,89.175,89.215,89.15,89.165,346
20180301|2018-01-29 07:00,29,89.17,89.195,89.14,89.165,670
20180301|2018-01-29 07:30,29,89.17,89.26,89.17,89.215,1128
20180301|2018-01-29 08:00,29,89.22,89.27,89.185,89.25,591
20180301|2018-01-29 08:30,29,89.24,89.315,89.225,89.28,1283
20180301|2018-01-29 09:00,29,89.28,89.295,89.2,89.21,533
20180301|2018-01-29 09:30,29,89.21,89.32,89.18,89.3,1013
20180301|2018-01-29 10:00,29,89.295,89.44,89.28,89.4,3907
20180301|2018-01-29 10:30,29,89.395,89.435,89.355,89.36,778
20180301|2018-01-29 11:00,29,89.365,89.395,89.315,89.32,651
20180301|2018-01-29 11:30,29,89.325,89.33,89.245,89.25,466
20180301|2018-01-29 12:00,29,89.255,89.26,89.215,89.24,520
20180301|2018-01-29 12:30,29,89.235,89.245,89.195,89.22,283
20180301|2018-01-29 13:00,29,89.22,89.24,89.125,89.15,507
20180301|2018-01-29 13:30,29,89.15,89.15,89.12,89.13,530
20180301|2018-01-29 14:00,29,89.13,89.16,89.125,89.15,108
20180301|2018-01-29 14:30,29,89.155,89.19,89.135,89.18,202
20180301|2018-01-29 15:00,29,89.18,89.205,89.175,89.2,109
20180301|2018-01-29 15:30,29,89.21,89.21,89.165,89.165,99
20180301|2018-01-29 19:00,30,89.215,89.23,89.175,89.205,537
20180301|2018-01-29 19:30,30,89.205,89.215,89.135,89.155,217
20180301|2018-01-29 20:00,30,89.16,89.295,89.155,89.285,480
20180301|2018-01-29 20:30,30,89.29,89.36,89.285,89.295,570
20180301|2018-01-29 21:00,30,89.3,89.305,89.26,89.27,278
20180301|2018-01-29 21:30,30,89.26,89.26,89.18,89.205,309
20180301|2018-01-29 22:00,30,89.205,89.26,89.15,89.245,299
20180301|2018-01-29 22:30,30,89.245,89.26,89.205,89.255,346
20180301|2018-01-29 23:00,30,89.255,89.29,89.23,89.24,243
20180301|2018-01-29 23:30,30,89.245,89.31,89.245,89.285,239
20180301|2018-01-30 00:00,30,89.285,89.325,89.275,89.32,391
20180301|2018-01-30 00:30,30,89.315,89.395,89.295,89.385,472
20180301|2018-01-30 01:00,30,89.38,89.38,89.295,89.3,532
20180301|2018-01-30 01:30,30,89.3,89.395,89.265,89.365,579
20180301|2018-01-30 02:00,30,89.375,89.48,89.37,89.385,1294
20180301|2018-01-30 02:30,30,89.38,89.385,89.19,89.2,875
20180301|2018-01-30 03:00,30,89.2,89.22,89.12,89.195,1059
20180301|2018-01-30 03:30,30,89.2,89.22,89.015,89.07,1304
20180301|2018-01-30 04:00,30,89.06,89.095,88.95,88.97,746
20180301|2018-01-30 04:30,30,88.97,88.99,88.925,88.99,647
20180301|2018-01-30 05:00,30,88.985,89.005,88.82,88.85,845
20180301|2018-01-30 05:30,30,88.85,88.92,88.83,88.83,274
20180301|2018-01-30 06:00,30,88.835,88.95,88.83,88.925,546
20180301|2018-01-30 06:30,30,88.925,88.96,88.91,88.91,305
20180301|2018-01-30 07:00,30,88.91,89.02,88.84,88.865,997
20180301|2018-01-30 07:30,30,88.865,88.89,88.78,88.795,698
20180301|2018-01-30 08:00,30,88.795,88.83,88.74,88.765,1104
20180301|2018-01-30 08:30,30,88.775,88.875,88.755,88.82,1480
20180301|2018-01-30 09:00,30,88.82,88.945,88.82,88.92,994
20180301|2018-01-30 09:30,30,88.925,89.05,88.91,89.01,1838
20180301|2018-01-30 10:00,30,89.005,89.12,88.94,89.115,1107
20180301|2018-01-30 10:30,30,89.12,89.15,89.09,89.105,681
20180301|2018-01-30 11:00,30,89.115,89.13,89.005,89.015,722
20180301|2018-01-30 11:30,30,89.015,89.04,88.995,89.015,426
20180301|2018-01-30 12:00,30,89.01,89.11,89.005,89.095,520
20180301|2018-01-30 12:30,30,89.09,89.13,89.06,89.06,609
20180301|2018-01-30 13:00,30,89.055,89.085,88.985,89.005,392
20180301|2018-01-30 13:30,30,88.995,89.025,88.985,88.99,546
20180301|2018-01-30 14:00,30,88.995,89.065,88.995,89.045,306
20180301|2018-01-30 14:30,30,89.045,89.06,89.04,89.055,290
20180301|2018-01-30 15:00,30,89.06,89.06,89.03,89.03,55
20180301|2018-01-30 15:30,30,89.035,89.04,89.005,89.005,86
20180301|2018-01-30 19:00,31,88.95,89.07,88.93,88.99,524
20180301|2018-01-30 19:30,31,88.985,88.995,88.945,88.97,213
20180301|2018-01-30 20:00,31,88.965,89.05,88.965,89.045,466
20180301|2018-01-30 20:30,31,89.04,89.085,88.975,88.98,551
20180301|2018-01-30 21:00,31,88.985,88.985,88.89,88.92,884
20180301|2018-01-30 21:30,31,88.92,88.92,88.85,88.905,614
20180301|2018-01-30 22:00,31,88.9,88.95,88.895,88.915,309
20180301|2018-01-30 22:30,31,88.905,88.925,88.885,88.925,66
20180301|2018-01-30 23:00,31,88.925,88.94,88.865,88.895,231
20180301|2018-01-30 23:30,31,88.89,88.89,88.8,88.81,388
20180301|2018-01-31 00:00,31,88.81,88.83,88.775,88.795,651
20180301|2018-01-31 00:30,31,88.795,88.795,88.72,88.73,462
20180301|2018-01-31 01:00,31,88.73,88.825,88.73,88.77,635
20180301|2018-01-31 01:30,31,88.775,88.775,88.645,88.765,1105
20180301|2018-01-31 02:00,31,88.765,88.82,88.71,88.775,678
20180301|2018-01-31 02:30,31,88.78,88.87,88.745,88.805,415
20180301|2018-01-31 03:00,31,88.8,88.825,88.76,88.77,330
20180301|2018-01-31 03:30,31,88.77,88.83,88.745,88.77,480
20180301|2018-01-31 04:00,31,88.76,88.82,88.725,88.78,374
20180301|2018-01-31 04:30,31,88.785,88.82,88.75,88.8,226
20180301|2018-01-31 05:00,31,88.795,88.805,88.745,88.76,314
20180301|2018-01-31 05:30,31,88.765,88.77,88.735,88.735,341
20180301|2018-01-31 06:00,31,88.735,88.785,88.69,88.765,370
20180301|2018-01-31 06:30,31,88.77,88.785,88.71,88.71,323
20180301|2018-01-31 07:00,31,88.71,88.78,88.705,88.755,1174
20180301|2018-01-31 07:30,31,88.745,88.765,88.635,88.69,1288
20180301|2018-01-31 08:00,31,88.695,88.805,88.68,88.76,743
20180301|2018-01-31 08:30,31,88.765,88.795,88.7,88.725,510
20180301|2018-01-31 09:00,31,88.72,88.75,88.66,88.68,519
20180301|2018-01-31 09:30,31,88.68,88.73,88.615,88.715,1121
20180301|2018-01-31 10:00,31,88.71,88.835,88.68,88.82,1877
20180301|2018-01-31 10:30,31,88.82,88.935,88.82,88.915,703
20180301|2018-01-31 11:00,31,88.9,88.94,88.84,88.855,786
20180301|2018-01-31 11:30,31,88.865,89.005,88.85,88.975,1017
20180301|2018-01-31 12:00,31,88.975,89,88.94,88.955,217
20180301|2018-01-31 12:30,31,88.95,89,88.915,88.92,634
20180301|2018-01-31 13:00,31,88.935,89.135,88.785,89.055,3507
20180301|2018-01-31 13:30,31,89.055,89.135,88.945,88.955,2209
20180301|2018-01-31 14:00,31,88.955,88.965,88.875,88.935,942
20180301|2018-01-31 14:30,31,88.925,88.99,88.905,88.925,777
20180301|2018-01-31 15:00,31,88.925,88.95,88.92,88.95,79
20180301|2018-01-31 15:30,31,88.955,88.975,88.945,88.945,81
20180301|2018-01-31 19:00,1,88.935,89.045,88.915,89.015,358
20180301|2018-01-31 19:30,1,89.015,89.015,88.905,88.95,237
20180301|2018-01-31 20:00,1,88.96,88.96,88.91,88.93,153
20180301|2018-01-31 20:30,1,88.94,88.98,88.935,88.965,138
20180301|2018-01-31 21:00,1,88.97,88.99,88.935,88.94,111
20180301|2018-01-31 21:30,1,88.94,88.955,88.925,88.925,70
20180301|2018-01-31 22:00,1,88.93,88.95,88.895,88.92,108
20180301|2018-01-31 22:30,1,88.92,88.97,88.92,88.94,103
20180301|2018-01-31 23:00,1,88.94,88.95,88.905,88.92,131
20180301|2018-01-31 23:30,1,88.93,88.96,88.915,88.95,169
20180301|2018-02-01 00:00,1,88.95,89.045,88.94,89.025,354
20180301|2018-02-01 00:30,1,89.02,89.12,89.01,89.11,791
20180301|2018-02-01 01:00,1,89.11,89.17,89.095,89.135,913
20180301|2018-02-01 01:30,1,89.135,89.135,89.06,89.07,959
20180301|2018-02-01 02:00,1,89.07,89.075,88.865,88.915,1135
20180301|2018-02-01 02:30,1,88.91,88.91,88.84,88.895,378
20180301|2018-02-01 03:00,1,88.895,88.9,88.785,88.815,859
20180301|2018-02-01 03:30,1,88.815,88.87,88.81,88.82,226
20180301|2018-02-01 04:00,1,88.825,88.885,88.815,88.87,212
20180301|2018-02-01 04:30,1,88.87,88.93,88.835,88.915,200
20180301|2018-02-01 05:00,1,88.935,88.95,88.905,88.92,154
20180301|2018-02-01 05:30,1,88.92,88.975,88.905,88.905,449
20180301|2018-02-01 06:00,1,88.91,88.93,88.86,88.9,458
20180301|2018-02-01 06:30,1,88.895,88.91,88.775,88.81,518
20180301|2018-02-01 07:00,1,88.81,88.845,88.765,88.82,650
20180301|2018-02-01 07:30,1,88.815,88.87,88.77,88.815,947
20180301|2018-02-01 08:00,1,88.815,88.865,88.795,88.85,432
20180301|2018-02-01 08:30,1,88.86,88.895,88.8,88.84,514
20180301|2018-02-01 09:00,1,88.855,88.915,88.77,88.79,730
20180301|2018-02-01 09:30,1,88.785,88.785,88.65,88.68,1761
20180301|2018-02-01 10:00,1,88.68,88.725,88.62,88.695,1016
20180301|2018-02-01 10:30,1,88.69,88.7,88.595,88.65,599
20180301|2018-02-01 11:00,1,88.645,88.645,88.54,88.565,1052
20180301|2018-02-01 11:30,1,88.565,88.695,88.565,88.685,572
20180301|2018-02-01 12:00,1,88.665,88.68,88.615,88.645,274
20180301|2018-02-01 12:30,1,88.645,88.66,88.56,88.57,503
20180301|2018-02-01 13:00,1,88.57,88.62,88.505,88.51,2544
20180301|2018-02-01 13:30,1,88.515,88.545,88.475,88.515,1402
20180301|2018-02-01 14:00,1,88.515,88.52,88.41,88.455,829
20180301|2018-02-01 14:30,1,88.455,88.475,88.385,88.425,516
20180301|2018-02-01 15:00,1,88.425,88.455,88.405,88.455,221
20180301|2018-02-01 15:30,1,88.47,88.485,88.43,88.46,135
20180301|2018-02-01 19:00,2,88.49,88.575,88.44,88.445,454
20180301|2018-02-01 19:30,2,88.44,88.575,88.44,88.545,274
20180301|2018-02-01 20:00,2,88.54,88.585,88.525,88.545,211
20180301|2018-02-01 20:30,2,88.54,88.63,88.515,88.595,430
20180301|2018-02-01 21:00,2,88.605,88.605,88.555,88.585,166
20180301|2018-02-01 21:30,2,88.575,88.59,88.53,88.535,141
20180301|2018-02-01 22:00,2,88.535,88.58,88.53,88.57,76
20180301|2018-02-01 22:30,2,88.575,88.6,88.555,88.6,114
20180301|2018-02-01 23:00,2,88.605,88.615,88.57,88.59,110
20180301|2018-02-01 23:30,2,88.595,88.61,88.575,88.59,152
20180301|2018-02-02 00:00,2,88.595,88.635,88.575,88.59,453
20180301|2018-02-02 00:30,2,88.59,88.66,88.59,88.615,316
20180301|2018-02-02 01:00,2,88.615,88.615,88.495,88.555,817
20180301|2018-02-02 01:30,2,88.555,88.59,88.515,88.555,387
20180301|2018-02-02 02:00,2,88.555,88.595,88.51,88.55,581
20180301|2018-02-02 02:30,2,88.53,88.695,88.53,88.65,647
20180301|2018-02-02 03:00,2,88.655,88.705,88.645,88.685,496
20180301|2018-02-02 03:30,2,88.695,88.735,88.695,88.71,369
20180301|2018-02-02 04:00,2,88.715,88.775,88.7,88.735,701
20180301|2018-02-02 04:30,2,88.735,88.755,88.69,88.7,269
20180301|2018-02-02 05:00,2,88.705,88.73,88.645,88.665,344
20180301|2018-02-02 05:30,2,88.665,88.72,88.65,88.695,159
20180301|2018-02-02 06:00,2,88.695,88.71,88.675,88.7,227
20180301|2018-02-02 06:30,2,88.7,88.71,88.675,88.695,336
20180301|2018-02-02 07:00,2,88.69,88.705,88.66,88.675,496
20180301|2018-02-02 07:30,2,88.68,89.075,88.68,89.035,5672
20180301|2018-02-02 08:00,2,89.04,89.1,88.955,88.96,1522
20180301|2018-02-02 08:30,2,88.96,89.145,88.945,89.145,1503
20180301|2018-02-02 09:00,2,89.14,89.24,89.13,89.175,2490
20180301|2018-02-02 09:30,2,89.18,89.275,89.125,89.135,2030
20180301|2018-02-02 10:00,2,89.135,89.14,89.07,89.125,1749
20180301|2018-02-02 10:30,2,89.125,89.13,89.045,89.1,977
20180301|2018-02-02 11:00,2,89.1,89.105,88.91,88.935,1223
20180301|2018-02-02 11:30,2,88.94,88.975,88.87,88.93,1498
20180301|2018-02-02 12:00,2,88.93,88.94,88.8,88.85,851
20180301|2018-02-02 12:30,2,88.855,88.94,88.795,88.93,742
20180301|2018-02-02 13:00,2,88.93,89.05,88.915,89.03,682
20180301|2018-02-02 13:30,2,89.03,89.05,88.955,89.035,1446
20180301|2018-02-02 14:00,2,89.035,89.06,88.975,88.98,402
20180301|2018-02-02 14:30,2,88.98,89.08,88.96,89.005,930
20180301|2018-02-02 15:00,2,89.015,89.04,89,89.025,115
20180301|2018-02-02 15:30,2,89.035,89.07,89.025,89.045,95
20180301|2018-02-04 17:00,5,89.185,89.22,89.12,89.135,135
20180301|2018-02-04 17:30,5,89.13,89.13,89.055,89.08,148
20180301|2018-02-04 18:00,5,89.085,89.14,89.03,89.04,232
20180301|2018-02-04 18:30,5,89.04,89.04,88.985,88.985,147
20180301|2018-02-04 19:00,5,88.985,89.075,88.985,89.05,498
20180301|2018-02-04 19:30,5,89.05,89.05,88.99,89.015,165
20180301|2018-02-04 20:00,5,89.02,89.1,89.015,89.045,300
20180301|2018-02-04 20:30,5,89.04,89.045,88.975,88.98,149
20180301|2018-02-04 21:00,5,88.99,89.01,88.95,88.965,116
20180301|2018-02-04 21:30,5,88.97,89.03,88.97,89.03,91
20180301|2018-02-04 22:00,5,89.025,89.035,88.995,89,66
20180301|2018-02-04 22:30,5,89.005,89.03,88.99,89.01,109
20180301|2018-02-04 23:00,5,89.01,89.045,89,89.025,119
20180301|2018-02-04 23:30,5,89.02,89.02,88.98,89,190
20180301|2018-02-05 00:00,5,88.99,89.035,88.98,89.03,174
20180301|2018-02-05 00:30,5,89.025,89.07,89.015,89.05,231
20180301|2018-02-05 01:00,5,89.055,89.09,88.99,89.05,478
20180301|2018-02-05 01:30,5,89.05,89.11,89.04,89.105,764
20180301|2018-02-05 02:00,5,89.105,89.105,89,89.015,1168
20180301|2018-02-05 02:30,5,89.025,89.025,88.925,88.95,665
20180301|2018-02-05 03:00,5,88.945,88.98,88.875,88.905,463
20180301|2018-02-05 03:30,5,88.91,88.985,88.905,88.98,304
20180301|2018-02-05 04:00,5,88.975,88.98,88.915,88.95,184
20180301|2018-02-05 04:30,5,88.945,88.975,88.92,88.975,206
20180301|2018-02-05 05:00,5,88.98,89.03,88.98,89.01,312
20180301|2018-02-05 05:30,5,89.005,89.1,88.985,89.09,433
20180301|2018-02-05 06:00,5,89.09,89.125,89.07,89.115,679
20180301|2018-02-05 06:30,5,89.105,89.145,89.1,89.135,396
20180301|2018-02-05 07:00,5,89.14,89.17,89.095,89.115,1097
20180301|2018-02-05 07:30,5,89.11,89.17,89.09,89.165,423
20180301|2018-02-05 08:00,5,89.17,89.345,89.165,89.28,1565
20180301|2018-02-05 08:30,5,89.28,89.435,89.28,89.405,1646
20180301|2018-02-05 09:00,5,89.41,89.455,89.305,89.31,2002
20180301|2018-02-05 09:30,5,89.305,89.335,89.265,89.32,1051
20180301|2018-02-05 10:00,5,89.32,89.39,89.285,89.36,1554
20180301|2018-02-05 10:30,5,89.35,89.415,89.34,89.35,570
20180301|2018-02-05 11:00,5,89.335,89.385,89.3,89.335,639
20180301|2018-02-05 11:30,5,89.335,89.35,89.26,89.27,932
20180301|2018-02-05 12:00,5,89.27,89.365,89.27,89.33,689
20180301|2018-02-05 12:30,5,89.335,89.345,89.275,89.305,622
20180301|2018-02-05 13:00,5,89.305,89.375,89.305,89.345,360
20180301|2018-02-05 13:30,5,89.345,89.47,89.345,89.405,1717
20180301|2018-02-05 14:00,5,89.405,89.435,89.225,89.355,9243
20180301|2018-02-05 14:30,5,89.355,89.455,89.305,89.445,1891
20180301|2018-02-05 15:00,5,89.445,89.47,89.38,89.43,547
20180301|2018-02-05 15:30,5,89.43,89.58,89.41,89.555,1641
20180301|2018-02-05 19:00,6,89.465,89.49,89.44,89.45,469
20180301|2018-02-05 19:30,6,89.46,89.505,89.44,89.48,1015
20180301|2018-02-05 20:00,6,89.475,89.6,89.465,89.58,1271
20180301|2018-02-05 20:30,6,89.57,89.57,89.475,89.48,643
20180301|2018-02-05 21:00,6,89.485,89.5,89.46,89.485,413
20180301|2018-02-05 21:30,6,89.49,89.53,89.45,89.51,569
20180301|2018-02-05 22:00,6,89.51,89.545,89.455,89.53,751
20180301|2018-02-05 22:30,6,89.53,89.595,89.505,89.585,819
20180301|2018-02-05 23:00,6,89.58,89.585,89.5,89.51,686
20180301|2018-02-05 23:30,6,89.515,89.535,89.485,89.49,665
20180301|2018-02-06 00:00,6,89.485,89.525,89.435,89.515,837
20180301|2018-02-06 00:30,6,89.52,89.525,89.41,89.455,490
20180301|2018-02-06 01:00,6,89.46,89.5,89.35,89.45,3371
20180301|2018-02-06 01:30,6,89.445,89.48,89.405,89.415,894
20180301|2018-02-06 02:00,6,89.41,89.43,89.235,89.31,1207
20180301|2018-02-06 02:30,6,89.305,89.365,89.27,89.305,624
20180301|2018-02-06 03:00,6,89.3,89.365,89.28,89.325,507
20180301|2018-02-06 03:30,6,89.325,89.42,89.305,89.345,476
20180301|2018-02-06 04:00,6,89.355,89.375,89.315,89.325,374
20180301|2018-02-06 04:30,6,89.325,89.415,89.31,89.365,1004
20180301|2018-02-06 05:00,6,89.365,89.395,89.34,89.36,363
20180301|2018-02-06 05:30,6,89.365,89.555,89.36,89.545,618
20180301|2018-02-06 06:00,6,89.55,89.7,89.545,89.66,1619
20180301|2018-02-06 06:30,6,89.655,89.815,89.65,89.795,1034
20180301|2018-02-06 07:00,6,89.79,89.89,89.775,89.81,1443
20180301|2018-02-06 07:30,6,89.805,89.92,89.745,89.795,1507
20180301|2018-02-06 08:00,6,89.795,89.825,89.705,89.82,909
20180301|2018-02-06 08:30,6,89.82,89.875,89.73,89.79,2242
20180301|2018-02-06 09:00,6,89.79,89.875,89.745,89.85,1940
20180301|2018-02-06 09:30,6,89.855,89.89,89.72,89.725,2417
20180301|2018-02-06 10:00,6,89.72,89.74,89.585,89.6,1301
20180301|2018-02-06 10:30,6,89.6,89.605,89.485,89.515,1399
20180301|2018-02-06 11:00,6,89.515,89.555,89.415,89.485,1076
20180301|2018-02-06 11:30,6,89.48,89.505,89.4,89.47,976
20180301|2018-02-06 12:00,6,89.465,89.49,89.375,89.39,447
20180301|2018-02-06 12:30,6,89.395,89.47,89.37,89.39,615
20180301|2018-02-06 13:00,6,89.395,89.445,89.395,89.44,519
20180301|2018-02-06 13:30,6,89.435,89.49,89.42,89.46,684
20180301|2018-02-06 14:00,6,89.46,89.545,89.435,89.545,925
20180301|2018-02-06 14:30,6,89.545,89.58,89.53,89.565,730
20180301|2018-02-06 15:00,6,89.57,89.575,89.53,89.545,144
20180301|2018-02-06 15:30,6,89.54,89.545,89.5,89.5,121
20180301|2018-02-06 19:00,7,89.49,89.525,89.45,89.525,392
20180301|2018-02-06 19:30,7,89.52,89.52,89.445,89.455,197
20180301|2018-02-06 20:00,7,89.46,89.495,89.45,89.495,272
20180301|2018-02-06 20:30,7,89.49,89.51,89.465,89.465,101
20180301|2018-02-06 21:00,7,89.465,89.48,89.45,89.465,401
20180301|2018-02-06 21:30,7,89.47,89.475,89.43,89.47,241
20180301|2018-02-06 22:00,7,89.475,89.49,89.435,89.45,103
20180301|2018-02-06 22:30,7,89.45,89.455,89.43,89.45,57
20180301|2018-02-06 23:00,7,89.45,89.45,89.425,89.45,73
20180301|2018-02-06 23:30,7,89.45,89.47,89.43,89.435,146
20180301|2018-02-07 00:00,7,89.435,89.5,89.435,89.48,230
20180301|2018-02-07 00:30,7,89.48,89.48,89.395,89.405,282
20180301|2018-02-07 01:00,7,89.405,89.445,89.325,89.425,607
20180301|2018-02-07 01:30,7,89.42,89.475,89.38,89.47,443
20180301|2018-02-07 02:00,7,89.465,89.585,89.45,89.53,953
20180301|2018-02-07 02:30,7,89.545,89.55,89.435,89.485,635
20180301|2018-02-07 03:00,7,89.48,89.6,89.47,89.595,445
20180301|2018-02-07 03:30,7,89.585,89.645,89.575,89.645,653
20180301|2018-02-07 04:00,7,89.635,89.695,89.635,89.695,778
20180301|2018-02-07 04:30,7,89.685,89.76,89.675,89.755,684
20180301|2018-02-07 05:00,7,89.755,89.755,89.69,89.72,294
20180301|2018-02-07 05:30,7,89.715,89.73,89.66,89.695,368
20180301|2018-02-07 06:00,7,89.695,89.785,89.695,89.705,841
20180301|2018-02-07 06:30,7,89.7,89.735,89.685,89.725,475
20180301|2018-02-07 07:00,7,89.72,89.755,89.69,89.735,968
20180301|2018-02-07 07:30,7,89.73,89.785,89.7,89.765,547
20180301|2018-02-07 08:00,7,89.76,89.835,89.745,89.755,1314
20180301|2018-02-07 08:30,7,89.755,89.77,89.69,89.695,1925
20180301|2018-02-07 09:00,7,89.7,89.85,89.69,89.84,1904
20180301|2018-02-07 09:30,7,89.845,90.04,89.845,89.995,3087
20180301|2018-02-07 10:00,7,90,90.055,89.93,90.04,1768
20180301|2018-02-07 10:30,7,90.04,90.11,90.03,90.085,1134
20180301|2018-02-07 11:00,7,90.085,90.165,90.085,90.125,1245
20180301|2018-02-07 11:30,7,90.12,90.275,90.1,90.18,2789
20180301|2018-02-07 12:00,7,90.175,90.27,90.17,90.27,1500
20180301|2018-02-07 12:30,7,90.265,90.265,90.16,90.205,913
20180301|2018-02-07 13:00,7,90.2,90.235,90.105,90.13,891
20180301|2018-02-07 13:30,7,90.12,90.14,90.085,90.11,1029
20180301|2018-02-07 14:00,7,90.115,90.185,90.1,90.185,1231
20180301|2018-02-07 14:30,7,90.18,90.24,90.18,90.21,683
20180301|2018-02-07 15:00,7,90.22,90.22,90.14,90.16,309
20180301|2018-02-07 15:30,7,90.16,90.195,90.14,90.17,132
20180301|2018-02-07 19:00,8,90.155,90.185,90.1,90.1,678
20180301|2018-02-07 19:30,8,90.11,90.155,90.08,90.135,225
20180301|2018-02-07 20:00,8,90.14,90.155,90.11,90.115,156
20180301|2018-02-07 20:30,8,90.11,90.135,90.095,90.135,167
20180301|2018-02-07 21:00,8,90.13,90.14,90.085,90.105,203
20180301|2018-02-07 21:30,8,90.1,90.13,90.06,90.13,235
20180301|2018-02-07 22:00,8,90.135,90.255,90.13,90.245,295
20180301|2018-02-07 22:30,8,90.24,90.27,90.215,90.245,309
20180301|2018-02-07 23:00,8,90.25,90.25,90.165,90.17,220
20180301|2018-02-07 23:30,8,90.17,90.2,90.14,90.16,200
20180301|2018-02-08 00:00,8,90.16,90.175,90.105,90.17,316
20180301|2018-02-08 00:30,8,90.17,90.245,90.165,90.245,257
20180301|2018-02-08 01:00,8,90.245,90.245,90.03,90.085,956
20180301|2018-02-08 01:30,8,90.075,90.21,90.075,90.195,1006
20180301|2018-02-08 02:00,8,90.2,90.385,90.175,90.385,1177
20180301|2018-02-08 02:30,8,90.385,90.39,90.305,90.37,688
20180301|2018-02-08 03:00,8,90.37,90.415,90.36,90.41,1729
20180301|2018-02-08 03:30,8,90.415,90.455,90.4,90.43,1026
20180301|2018-02-08 04:00,8,90.435,90.44,90.36,90.365,883
20180301|2018-02-08 04:30,8,90.37,90.37,90.285,90.295,682
20180301|2018-02-08 05:00,8,90.3,90.395,90.3,90.33,368
20180301|2018-02-08 05:30,8,90.33,90.405,90.32,90.39,481
20180301|2018-02-08 06:00,8,90.39,90.395,90.205,90.35,1817
20180301|2018-02-08 06:30,8,90.35,90.41,90.265,90.27,892
20180301|2018-02-08 07:00,8,90.27,90.28,90.065,90.07,1611
20180301|2018-02-08 07:30,8,90.075,90.14,90.02,90.02,1078
20180301|2018-02-08 08:00,8,90.025,90.04,89.895,89.915,1435
20180301|2018-02-08 08:30,8,89.92,90.02,89.92,90.015,1305
20180301|2018-02-08 09:00,8,90.005,90.16,90.005,90.145,1583
20180301|2018-02-08 09:30,8,90.14,90.195,90.035,90.12,1546
20180301|2018-02-08 10:00,8,90.12,90.265,90.08,90.25,1958
20180301|2018-02-08 10:30,8,90.24,90.265,90.135,90.245,1137
20180301|2018-02-08 11:00,8,90.245,90.305,90.19,90.195,1170
20180301|2018-02-08 11:30,8,90.185,90.25,90.145,90.165,1691
20180301|2018-02-08 12:00,8,90.165,90.2,90.1,90.135,1288
20180301|2018-02-08 12:30,8,90.13,90.17,90.06,90.085,944
20180301|2018-02-08 13:00,8,90.085,90.115,90.045,90.09,873
20180301|2018-02-08 13:30,8,90.09,90.14,90.075,90.105,964
20180301|2018-02-08 14:00,8,90.105,90.175,90.095,90.16,697
20180301|2018-02-08 14:30,8,90.16,90.225,90.15,90.21,701
20180301|2018-02-08 15:00,8,90.22,90.23,90.185,90.185,215
20180301|2018-02-08 15:30,8,90.18,90.195,90.16,90.16,70
20180301|2018-02-08 19:00,9,90.16,90.175,90.115,90.175,386
20180301|2018-02-08 19:30,9,90.175,90.18,90.095,90.17,246
20180301|2018-02-08 20:00,9,90.165,90.24,90.15,90.205,530
20180301|2018-02-08 20:30,9,90.21,90.23,90.16,90.16,387
20180301|2018-02-08 21:00,9,90.155,90.175,90.115,90.145,242
20180301|2018-02-08 21:30,9,90.155,90.175,90.135,90.16,212
20180301|2018-02-08 22:00,9,90.16,90.175,90.155,90.17,106
20180301|2018-02-08 22:30,9,90.17,90.185,90.145,90.175,88
20180301|2018-02-08 23:00,9,90.175,90.2,90.145,90.145,133
20180301|2018-02-08 23:30,9,90.14,90.145,90.115,90.145,490
20180301|2018-02-09 00:00,9,90.145,90.175,90.11,90.125,253
20180301|2018-02-09 00:30,9,90.14,90.14,90.08,90.09,633
20180301|2018-02-09 01:00,9,90.095,90.115,90.025,90.11,945
20180301|2018-02-09 01:30,9,90.105,90.105,90.005,90.03,991
20180301|2018-02-09 02:00,9,90.03,90.205,90.03,90.165,950
20180301|2018-02-09 02:30,9,90.165,90.175,90.065,90.105,336
20180301|2018-02-09 03:00,9,90.105,90.165,90.105,90.14,419
20180301|2018-02-09 03:30,9,90.155,90.2,90.09,90.145,616
20180301|2018-02-09 04:00,9,90.15,90.155,90.12,90.15,199
20180301|2018-02-09 04:30,9,90.155,90.24,90.15,90.21,349
20180301|2018-02-09 05:00,9,90.21,90.275,90.2,90.26,300
20180301|2018-02-09 05:30,9,90.255,90.37,90.255,90.335,992
20180301|2018-02-09 06:00,9,90.335,90.4,90.29,90.325,646
20180301|2018-02-09 06:30,9,90.33,90.35,90.27,90.285,777
20180301|2018-02-09 07:00,9,90.28,90.285,90.135,90.19,1638
20180301|2018-02-09 07:30,9,90.19,90.25,90.095,90.12,2135
20180301|2018-02-09 08:00,9,90.12,90.275,90.12,90.26,1914
20180301|2018-02-09 08:30,9,90.265,90.295,90.225,90.245,1245
20180301|2018-02-09 09:00,9,90.25,90.355,90.23,90.345,1164
20180301|2018-02-09 09:30,9,90.345,90.355,90.2,90.27,1641
20180301|2018-02-09 10:00,9,90.27,90.36,90.265,90.305,2150
20180301|2018-02-09 10:30,9,90.3,90.365,90.28,90.345,1139
20180301|2018-02-09 11:00,9,90.345,90.41,90.335,90.385,1047
20180301|2018-02-09 11:30,9,90.385,90.45,90.37,90.42,2132
20180301|2018-02-09 12:00,9,90.42,90.445,90.385,90.395,782
20180301|2018-02-09 12:30,9,90.4,90.405,90.265,90.305,2706
20180301|2018-02-09 13:00,9,90.305,90.355,90.29,90.35,1297
20180301|2018-02-09 13:30,9,90.35,90.37,90.31,90.33,774
20180301|2018-02-09 14:00,9,90.335,90.34,90.305,90.315,559
20180301|2018-02-09 14:30,9,90.31,90.325,90.25,90.315,1083
20180301|2018-02-09 15:00,9,90.315,90.32,90.26,90.265,162
20180301|2018-02-09 15:30,9,90.26,90.26,90.205,90.225,103
20180301|2018-02-11 17:00,12,90.25,90.275,90.24,90.265,112
20180301|2018-02-11 17:30,12,90.265,90.285,90.225,90.225,25
20180301|2018-02-11 18:00,12,90.23,90.23,90.18,90.2,110
20180301|2018-02-11 18:30,12,90.2,90.21,90.14,90.15,167
20180301|2018-02-11 19:00,12,90.15,90.165,90.07,90.085,330
20180301|2018-02-11 19:30,12,90.09,90.115,90.06,90.1,278
20180301|2018-02-11 20:00,12,90.11,90.12,90.06,90.11,146
20180301|2018-02-11 20:30,12,90.11,90.12,90.04,90.045,216
20180301|2018-02-11 21:00,12,90.045,90.08,90.04,90.065,92
20180301|2018-02-11 21:30,12,90.07,90.075,90.005,90.02,288
20180301|2018-02-11 22:00,12,90.02,90.025,89.955,90.01,708
20180301|2018-02-11 22:30,12,90.015,90.03,89.985,90,104
20180301|2018-02-11 23:00,12,90.005,90.055,90.005,90.01,101
20180301|2018-02-11 23:30,12,90.01,90.045,90,90.025,130
20180301|2018-02-12 00:00,12,90.025,90.045,89.985,90.01,316
20180301|2018-02-12 00:30,12,90.01,90.06,89.985,89.985,252
20180301|2018-02-12 01:00,12,89.995,90.03,89.96,90.02,424
20180301|2018-02-12 01:30,12,90.025,90.12,90.01,90.115,766
20180301|2018-02-12 02:00,12,90.12,90.165,90.09,90.095,422
20180301|2018-02-12 02:30,12,90.105,90.135,90.02,90.075,735
20180301|2018-02-12 03:00,12,90.065,90.105,90.03,90.095,691
20180301|2018-02-12 03:30,12,90.1,90.13,90.08,90.12,306
20180301|2018-02-12 04:00,12,90.135,90.16,90.085,90.12,217
20180301|2018-02-12 04:30,12,90.13,90.13,90.055,90.095,385
20180301|2018-02-12 05:00,12,90.09,90.105,90.065,90.1,155
20180301|2018-02-12 05:30,12,90.095,90.12,90.045,90.1,236
20180301|2018-02-12 06:00,12,90.09,90.14,90.09,90.14,380
20180301|2018-02-12 06:30,12,90.14,90.195,90.14,90.15,681
20180301|2018-02-12 07:00,12,90.145,90.265,90.11,90.26,801
20180301|2018-02-12 07:30,12,90.255,90.31,90.25,90.27,996
20180301|2018-02-12 08:00,12,90.265,90.305,90.23,90.235,560
20180301|2018-02-12 08:30,12,90.235,90.235,90.14,90.155,1361
20180301|2018-02-12 09:00,12,90.155,90.24,90.13,90.2,1029
20180301|2018-02-12 09:30,12,90.205,90.22,90.095,90.125,1157
20180301|2018-02-12 10:00,12,90.13,90.155,90.085,90.105,857
20180301|2018-02-12 10:30,12,90.11,90.195,90.105,90.17,510
20180301|2018-02-12 11:00,12,90.17,90.205,90.14,90.165,544
20180301|2018-02-12 11:30,12,90.175,90.19,90.12,90.125,292
20180301|2018-02-12 12:00,12,90.13,90.13,90.055,90.06,485
20180301|2018-02-12 12:30,12,90.055,90.09,90.05,90.085,278
20180301|2018-02-12 13:00,12,90.085,90.11,90.085,90.11,284
20180301|2018-02-12 13:30,12,90.105,90.105,90.07,90.095,454
20180301|2018-02-12 14:00,12,90.09,90.09,90,90.015,320
20180301|2018-02-12 14:30,12,90.015,90.045,90.005,90.03,324
20180301|2018-02-12 15:00,12,90.03,90.05,90.015,90.02,86
20180301|2018-02-12 15:30,12,90.025,90.03,89.995,89.995,90
20180301|2018-02-12 19:00,13,90.06,90.07,90.015,90.06,261
20180301|2018-02-12 19:30,13,90.055,90.06,89.995,90.01,217
20180301|2018-02-12 20:00,13,90.01,90.045,90.01,90.04,134
20180301|2018-02-12 20:30,13,90.045,90.065,90.035,90.035,95
20180301|2018-02-12 21:00,13,90.03,90.035,89.99,90.03,137
20180301|2018-02-12 21:30,13,90.035,90.045,90,90.005,87
20180301|2018-02-12 22:00,13,90.005,90.005,89.955,89.97,278
20180301|2018-02-12 22:30,13,89.965,89.98,89.905,89.92,391
20180301|2018-02-12 23:00,13,89.92,89.94,89.865,89.9,408
20180301|2018-02-12 23:30,13,89.9,89.9,89.845,89.86,282
20180301|2018-02-13 00:00,13,89.86,89.86,89.775,89.785,501
20180301|2018-02-13 00:30,13,89.785,89.85,89.78,89.83,384
20180301|2018-02-13 01:00,13,89.835,89.875,89.79,89.84,616
20180301|2018-02-13 01:30,13,89.84,89.84,89.69,89.785,1181
20180301|2018-02-13 02:00,13,89.78,89.825,89.695,89.7,395
20180301|2018-02-13 02:30,13,89.7,89.775,89.64,89.745,689
20180301|2018-02-13 03:00,13,89.75,89.75,89.665,89.7,378
20180301|2018-02-13 03:30,13,89.7,89.76,89.67,89.75,597
20180301|2018-02-13 04:00,13,89.755,89.76,89.62,89.625,522
20180301|2018-02-13 04:30,13,89.63,89.655,89.55,89.565,917
20180301|2018-02-13 05:00,13,89.56,89.61,89.55,89.565,332
20180301|2018-02-13 05:30,13,89.57,89.635,89.565,89.635,476
20180301|2018-02-13 06:00,13,89.64,89.645,89.54,89.555,624
20180301|2018-02-13 06:30,13,89.555,89.635,89.54,89.625,310
20180301|2018-02-13 07:00,13,89.625,89.745,89.625,89.715,800
20180301|2018-02-13 07:30,13,89.71,89.73,89.62,89.65,543
20180301|2018-02-13 08:00,13,89.645,89.65,89.605,89.62,838
20180301|2018-02-13 08:30,13,89.62,89.66,89.525,89.535,1564
20180301|2018-02-13 09:00,13,89.535,89.605,89.51,89.56,1066
20180301|2018-02-13 09:30,13,89.555,89.605,89.505,89.555,1429
20180301|2018-02-13 10:00,13,89.555,89.58,89.49,89.515,805
20180301|2018-02-13 10:30,13,89.52,89.545,89.5,89.53,364
20180301|2018-02-13 11:00,13,89.535,89.565,89.515,89.55,626
20180301|2018-02-13 11:30,13,89.555,89.615,89.55,89.605,517
20180301|2018-02-13 12:00,13,89.6,89.6,89.55,89.59,422
20180301|2018-02-13 12:30,13,89.59,89.645,89.585,89.63,340
20180301|2018-02-13 13:00,13,89.62,89.645,89.605,89.61,189
20180301|2018-02-13 13:30,13,89.615,89.635,89.585,89.59,242
20180301|2018-02-13 14:00,13,89.59,89.595,89.53,89.56,448
20180301|2018-02-13 14:30,13,89.555,89.6,89.55,89.585,259
20180301|2018-02-13 15:00,13,89.59,89.605,89.575,89.595,80
20180301|2018-02-13 15:30,13,89.59,89.63,89.58,89.59,217
20180301|2018-02-13 19:00,14,89.595,89.615,89.545,89.57,195
20180301|2018-02-13 19:30,14,89.565,89.595,89.565,89.58,76
20180301|2018-02-13 20:00,14,89.58,89.58,89.465,89.49,695
20180301|2018-02-13 20:30,14,89.49,89.495,89.37,89.37,783
20180301|2018-02-13 21:00,14,89.37,89.385,89.31,89.32,529
20180301|2018-02-13 21:30,14,89.32,89.34,89.27,89.285,488
20180301|2018-02-13 22:00,14,89.285,89.335,89.26,89.33,339
20180301|2018-02-13 22:30,14,89.335,89.4,89.29,89.385,246
20180301|2018-02-13 23:00,14,89.39,89.435,89.37,89.425,616
20180301|2018-02-13 23:30,14,89.425,89.425,89.345,89.385,204
20180301|2018-02-14 00:00,14,89.39,89.41,89.375,89.4,206
20180301|2018-02-14 00:30,14,89.405,89.45,89.4,89.42,403
20180301|2018-02-14 01:00,14,89.42,89.445,89.395,89.42,358
20180301|2018-02-14 01:30,14,89.42,89.5,89.42,89.455,580
20180301|2018-02-14 02:00,14,89.455,89.505,89.38,89.48,416
20180301|2018-02-14 02:30,14,89.485,89.505,89.44,89.485,200
20180301|2018-02-14 03:00,14,89.485,89.54,89.48,89.515,330
20180301|2018-02-14 03:30,14,89.52,89.59,89.52,89.58,467
20180301|2018-02-14 04:00,14,89.58,89.605,89.56,89.58,296
20180301|2018-02-14 04:30,14,89.58,89.595,89.535,89.545,234
20180301|2018-02-14 05:00,14,89.55,89.635,89.55,89.62,215
20180301|2018-02-14 05:30,14,89.615,89.63,89.58,89.625,191
20180301|2018-02-14 06:00,14,89.63,89.635,89.595,89.615,230
20180301|2018-02-14 06:30,14,89.62,89.63,89.56,89.595,519
20180301|2018-02-14 07:00,14,89.59,89.615,89.53,89.57,811
20180301|2018-02-14 07:30,14,89.56,90.02,89.55,89.84,6851
20180301|2018-02-14 08:00,14,89.84,89.855,89.675,89.775,2008
20180301|2018-02-14 08:30,14,89.775,89.795,89.73,89.775,2527
20180301|2018-02-14 09:00,14,89.77,89.77,89.365,89.475,4688
20180301|2018-02-14 09:30,14,89.465,89.465,89.14,89.19,3277
20180301|2018-02-14 10:00,14,89.185,89.255,89.12,89.185,1770
20180301|2018-02-14 10:30,14,89.185,89.265,89.125,89.255,998
20180301|2018-02-14 11:00,14,89.25,89.315,89.17,89.195,830
20180301|2018-02-14 11:30,14,89.205,89.22,89.1,89.115,963
20180301|2018-02-14 12:00,14,89.115,89.125,88.945,88.985,1437
20180301|2018-02-14 12:30,14,88.985,89.06,88.985,89.06,771
20180301|2018-02-14 13:00,14,89.055,89.07,88.975,88.995,478
20180301|2018-02-14 13:30,14,89,89.05,88.96,89.005,1147
20180301|2018-02-14 14:00,14,89,89.02,88.92,88.92,616
20180301|2018-02-14 14:30,14,88.915,88.96,88.835,88.835,848
20180301|2018-02-14 15:00,14,88.84,88.895,88.835,88.895,108
20180301|2018-02-14 15:30,14,88.885,88.93,88.885,88.925,163
20180301|2018-02-14 19:00,15,88.89,88.89,88.745,88.775,690
20180301|2018-02-14 19:30,15,88.78,88.835,88.745,88.835,195
20180301|2018-02-14 20:00,15,88.84,88.865,88.82,88.84,229
20180301|2018-02-14 20:30,15,88.84,88.845,88.755,88.82,276
20180301|2018-02-14 21:00,15,88.815,88.865,88.805,88.845,77
20180301|2018-02-14 21:30,15,88.845,88.865,88.82,88.825,149
20180301|2018-02-14 22:00,15,88.825,88.835,88.76,88.76,115
20180301|2018-02-14 22:30,15,88.755,88.84,88.755,88.84,225
20180301|2018-02-14 23:00,15,88.835,88.845,88.8,88.83,131
20180301|2018-02-14 23:30,15,88.835,88.84,88.775,88.785,148
20180301|2018-02-15 00:00,15,88.79,88.81,88.745,88.795,242
20180301|2018-02-15 00:30,15,88.8,88.805,88.725,88.785,221
20180301|2018-02-15 01:00,15,88.765,88.77,88.61,88.62,1052
20180301|2018-02-15 01:30,15,88.615,88.64,88.49,88.565,1586
20180301|2018-02-15 02:00,15,88.565,88.645,88.55,88.595,928
20180301|2018-02-15 02:30,15,88.585,88.655,88.575,88.615,764
20180301|2018-02-15 03:00,15,88.615,88.66,88.575,88.635,629
20180301|2018-02-15 03:30,15,88.635,88.64,88.535,88.625,657
20180301|2018-02-15 04:00,15,88.63,88.7,88.63,88.65,431
20180301|2018-02-15 04:30,15,88.655,88.685,88.615,88.675,341
20180301|2018-02-15 05:00,15,88.675,88.73,88.65,88.71,602
20180301|2018-02-15 05:30,15,88.71,88.79,88.67,88.75,878
20180301|2018-02-15 06:00,15,88.75,88.8,88.72,88.735,554
20180301|2018-02-15 06:30,15,88.73,88.735,88.655,88.715,484
20180301|2018-02-15 07:00,15,88.71,88.765,88.59,88.76,910
20180301|2018-02-15 07:30,15,88.765,88.78,88.63,88.71,1178
20180301|2018-02-15 08:00,15,88.705,88.745,88.65,88.675,478
20180301|2018-02-15 08:30,15,88.67,88.74,88.565,88.57,1433
20180301|2018-02-15 09:00,15,88.57,88.73,88.525,88.65,1715
20180301|2018-02-15 09:30,15,88.655,88.71,88.605,88.705,1025
20180301|2018-02-15 10:00,15,88.705,88.75,88.64,88.64,1116
20180301|2018-02-15 10:30,15,88.63,88.685,88.615,88.67,467
20180301|2018-02-15 11:00,15,88.67,88.865,88.66,88.865,1836
20180301|2018-02-15 11:30,15,88.86,88.87,88.765,88.765,880
20180301|2018-02-15 12:00,15,88.765,88.775,88.62,88.645,1218
20180301|2018-02-15 12:30,15,88.64,88.66,88.605,88.61,446
20180301|2018-02-15 13:00,15,88.61,88.62,88.56,88.565,635
20180301|2018-02-15 13:30,15,88.565,88.6,88.5,88.505,746
20180301|2018-02-15 14:00,15,88.505,88.52,88.46,88.475,1153
20180301|2018-02-15 14:30,15,88.475,88.495,88.445,88.485,403
20180301|2018-02-15 15:00,15,88.48,88.54,88.48,88.53,148
20180301|2018-02-15 15:30,15,88.525,88.53,88.455,88.46,208
20180301|2018-02-15 19:00,16,88.5,88.52,88.47,88.48,213
20180301|2018-02-15 19:30,16,88.48,88.495,88.435,88.435,144
20180301|2018-02-15 20:00,16,88.44,88.47,88.345,88.35,400
20180301|2018-02-15 20:30,16,88.35,88.365,88.28,88.3,736
20180301|2018-02-15 21:00,16,88.305,88.38,88.295,88.365,242
20180301|2018-02-15 21:30,16,88.365,88.385,88.305,88.305,325
20180301|2018-02-15 22:00,16,88.31,88.335,88.19,88.21,875
20180301|2018-02-15 22:30,16,88.21,88.265,88.15,88.21,495
20180301|2018-02-15 23:00,16,88.205,88.24,88.17,88.215,236
20180301|2018-02-15 23:30,16,88.225,88.245,88.19,88.21,124
20180301|2018-02-16 00:00,16,88.225,88.24,88.215,88.225,170
20180301|2018-02-16 00:30,16,88.225,88.285,88.21,88.26,153
20180301|2018-02-16 01:00,16,88.27,88.31,88.235,88.285,404
20180301|2018-02-16 01:30,16,88.28,88.365,88.26,88.34,521
20180301|2018-02-16 02:00,16,88.335,88.345,88.25,88.29,581
20180301|2018-02-16 02:30,16,88.295,88.35,88.265,88.28,381
20180301|2018-02-16 03:00,16,88.285,88.335,88.24,88.33,516
20180301|2018-02-16 03:30,16,88.32,88.355,88.285,88.355,247
20180301|2018-02-16 04:00,16,88.35,88.495,88.335,88.47,1111
20180301|2018-02-16 04:30,16,88.475,88.58,88.47,88.565,514
20180301|2018-02-16 05:00,16,88.57,88.64,88.565,88.585,470
20180301|2018-02-16 05:30,16,88.585,88.64,88.585,88.635,484
20180301|2018-02-16 06:00,16,88.625,88.77,88.62,88.74,1414
20180301|2018-02-16 06:30,16,88.735,88.75,88.68,88.705,505
20180301|2018-02-16 07:00,16,88.705,88.795,88.695,88.765,933
20180301|2018-02-16 07:30,16,88.765,88.835,88.745,88.8,968
20180301|2018-02-16 08:00,16,88.815,88.955,88.815,88.92,1825
20180301|2018-02-16 08:30,16,88.915,88.95,88.815,88.87,1041
20180301|2018-02-16 09:00,16,88.87,88.93,88.805,88.82,997
20180301|2018-02-16 09:30,16,88.82,88.845,88.725,88.81,1181
20180301|2018-02-16 10:00,16,88.805,88.82,88.715,88.8,1116
20180301|2018-02-16 10:30,16,88.8,88.835,88.78,88.825,997
20180301|2018-02-16 11:00,16,88.835,88.905,88.83,88.845,858
20180301|2018-02-16 11:30,16,88.845,88.855,88.815,88.845,543
20180301|2018-02-16 12:00,16,88.845,88.895,88.845,88.865,506
20180301|2018-02-16 12:30,16,88.87,89.05,88.86,89.04,1212
20180301|2018-02-16 13:00,16,89.035,89.15,89.025,89.045,1400
20180301|2018-02-16 13:30,16,89.04,89.045,89,89.015,482
20180301|2018-02-16 14:00,16,89.015,89.09,89.005,89.02,353
20180301|2018-02-16 14:30,16,89.02,89.07,89.005,89.065,262
20180301|2018-02-16 15:00,16,89.065,89.07,89.02,89.03,142
20180301|2018-02-16 15:30,16,89.035,89.045,89.02,89.045,81
20180301|2018-02-18 17:00,19,89.005,89.01,88.97,89.01,58
20180301|2018-02-18 17:30,19,88.99,89.02,88.96,89.02,62
20180301|2018-02-18 18:00,19,89.03,89.03,88.97,88.99,83
20180301|2018-02-18 18:30,19,88.99,88.99,88.91,88.955,263
20180301|2018-02-18 19:00,19,88.95,88.96,88.9,88.9,195
20180301|2018-02-18 19:30,19,88.905,88.935,88.865,88.87,176
20180301|2018-02-18 20:00,19,88.88,88.91,88.88,88.905,146
20180301|2018-02-18 20:30,19,88.9,88.93,88.895,88.93,53
20180301|2018-02-18 21:00,19,88.935,88.95,88.925,88.94,132
20180301|2018-02-18 21:30,19,88.94,88.985,88.935,88.97,149
20180301|2018-02-18 22:00,19,88.975,88.995,88.96,88.99,254
20180301|2018-02-18 22:30,19,88.99,89.04,88.985,89.01,262
20180301|2018-02-18 23:00,19,89.015,89.04,88.985,89.02,124
20180301|2018-02-18 23:30,19,89.02,89.09,89.02,89.065,141
20180301|2018-02-19 00:00,19,89.075,89.105,89.045,89.095,114
20180301|2018-02-19 00:30,19,89.095,89.1,89.025,89.025,95
20180301|2018-02-19 01:00,19,89.03,89.195,88.99,89.135,745
20180301|2018-02-19 01:30,19,89.14,89.17,89.065,89.065,564
20180301|2018-02-19 02:00,19,89.06,89.115,89.02,89.09,420
20180301|2018-02-19 02:30,19,89.09,89.175,89.085,89.16,221
20180301|2018-02-19 03:00,19,89.155,89.155,89.1,89.115,317
20180301|2018-02-19 03:30,19,89.105,89.125,89.05,89.08,144
20180301|2018-02-19 04:00,19,89.08,89.095,89.055,89.07,309
20180301|2018-02-19 04:30,19,89.075,89.075,88.995,89,275
20180301|2018-02-19 05:00,19,89,89.075,88.98,89.055,194
20180301|2018-02-19 05:30,19,89.04,89.05,88.995,89.015,343
20180301|2018-02-19 06:00,19,89.01,89.065,88.99,89.06,308
20180301|2018-02-19 06:30,19,89.05,89.14,89.04,89.105,202
20180301|2018-02-19 07:00,19,89.105,89.16,89.09,89.155,357
20180301|2018-02-19 07:30,19,89.155,89.345,89.14,89.335,1360
20180301|2018-02-19 08:00,19,89.335,89.345,89.28,89.31,575
20180301|2018-02-19 08:30,19,89.305,89.355,89.295,89.32,427
20180301|2018-02-19 09:00,19,89.315,89.325,89.24,89.26,502
20180301|2018-02-19 09:30,19,89.26,89.28,89.165,89.17,836
20180301|2018-02-19 10:00,19,89.175,89.2,89.155,89.155,396
20180301|2018-02-19 10:30,19,89.155,89.185,89.11,89.115,162
20180301|2018-02-19 11:00,19,89.11,89.15,89.095,89.105,105
20180301|2018-02-19 11:30,19,89.105,89.125,89.065,89.075,310
20180301|2018-02-19 19:00,20,89.165,89.26,89.155,89.24,386
20180301|2018-02-19 19:30,20,89.25,89.285,89.225,89.225,160
20180301|2018-02-19 20:00,20,89.23,89.24,89.2,89.23,96
20180301|2018-02-19 20:30,20,89.25,89.285,89.25,89.275,121
20180301|2018-02-19 21:00,20,89.28,89.285,89.255,89.265,108
20180301|2018-02-19 21:30,20,89.265,89.32,89.265,89.28,171
20180301|2018-02-19 22:00,20,89.285,89.3,89.235,89.265,120
20180301|2018-02-19 22:30,20,89.255,89.275,89.235,89.265,127
20180301|2018-02-19 23:00,20,89.25,89.255,89.205,89.24,57
20180301|2018-02-19 23:30,20,89.245,89.31,89.235,89.29,98
20180301|2018-02-20 00:00,20,89.3,89.35,89.295,89.305,233
20180301|2018-02-20 00:30,20,89.305,89.34,89.29,89.325,178
20180301|2018-02-20 01:00,20,89.34,89.37,89.25,89.325,593
20180301|2018-02-20 01:30,20,89.325,89.47,89.325,89.45,714
20180301|2018-02-20 02:00,20,89.445,89.545,89.425,89.44,737
20180301|2018-02-20 02:30,20,89.44,89.495,89.39,89.48,648
20180301|2018-02-20 03:00,20,89.485,89.555,89.435,89.535,395
20180301|2018-02-20 03:30,20,89.535,89.545,89.465,89.525,616
20180301|2018-02-20 04:00,20,89.525,89.565,89.49,89.56,361
20180301|2018-02-20 04:30,20,89.565,89.585,89.53,89.55,293
20180301|2018-02-20 05:00,20,89.55,89.59,89.55,89.585,228
20180301|2018-02-20 05:30,20,89.58,89.59,89.49,89.515,466
20180301|2018-02-20 06:00,20,89.51,89.565,89.475,89.535,427
20180301|2018-02-20 06:30,20,89.525,89.57,89.505,89.525,216
20180301|2018-02-20 07:00,20,89.525,89.585,89.525,89.565,432
20180301|2018-02-20 07:30,20,89.555,89.72,89.525,89.685,984
20180301|2018-02-20 08:00,20,89.68,89.69,89.455,89.475,1138
20180301|2018-02-20 08:30,20,89.485,89.555,89.45,89.55,771
20180301|2018-02-20 09:00,20,89.555,89.58,89.5,89.545,740
20180301|2018-02-20 09:30,20,89.545,89.58,89.525,89.55,817
20180301|2018-02-20 10:00,20,89.555,89.655,89.54,89.6,963
20180301|2018-02-20 10:30,20,89.6,89.61,89.52,89.525,535
20180301|2018-02-20 11:00,20,89.53,89.57,89.48,89.495,635
20180301|2018-02-20 11:30,20,89.495,89.58,89.495,89.575,400
20180301|2018-02-20 12:00,20,89.57,89.62,89.565,89.6,335
20180301|2018-02-20 12:30,20,89.6,89.67,89.585,89.62,902
20180301|2018-02-20 13:00,20,89.61,89.64,89.59,89.635,376
20180301|2018-02-20 13:30,20,89.64,89.645,89.605,89.64,520
20180301|2018-02-20 14:00,20,89.64,89.66,89.615,89.63,324
20180301|2018-02-20 14:30,20,89.63,89.65,89.61,89.63,343
20180301|2018-02-20 15:00,20,89.63,89.645,89.63,89.64,49
20180301|2018-02-20 15:30,20,89.64,89.655,89.62,89.655,44
20180301|2018-02-20 19:00,21,89.675,89.715,89.66,89.67,188
20180301|2018-02-20 19:30,21,89.66,89.69,89.645,89.675,87
20180301|2018-02-20 20:00,21,89.67,89.67,89.625,89.66,117
20180301|2018-02-20 20:30,21,89.665,89.725,89.665,89.725,274
20180301|2018-02-20 21:00,21,89.72,89.75,89.705,89.74,89
20180301|2018-02-20 21:30,21,89.745,89.78,89.735,89.74,92
20180301|2018-02-20 22:00,21,89.745,89.745,89.71,89.71,110
20180301|2018-02-20 22:30,21,89.72,89.8,89.715,89.785,121
20180301|2018-02-20 23:00,21,89.785,89.82,89.77,89.77,215
20180301|2018-02-20 23:30,21,89.77,89.805,89.77,89.78,179
20180301|2018-02-21 00:00,21,89.79,89.79,89.735,89.75,85
20180301|2018-02-21 00:30,21,89.755,89.76,89.69,89.69,170
20180301|2018-02-21 01:00,21,89.69,89.755,89.665,89.755,253
20180301|2018-02-21 01:30,21,89.755,89.835,89.755,89.8,522
20180301|2018-02-21 02:00,21,89.81,89.85,89.74,89.82,536
20180301|2018-02-21 02:30,21,89.825,89.845,89.745,89.79,394
20180301|2018-02-21 03:00,21,89.795,89.825,89.73,89.735,223
20180301|2018-02-21 03:30,21,89.735,89.805,89.675,89.685,397
20180301|2018-02-21 04:00,21,89.685,89.78,89.685,89.775,326
20180301|2018-02-21 04:30,21,89.775,89.81,89.705,89.725,202
20180301|2018-02-21 05:00,21,89.72,89.81,89.71,89.795,319
20180301|2018-02-21 05:30,21,89.8,89.82,89.775,89.81,163
20180301|2018-02-21 06:00,21,89.815,89.83,89.75,89.82,294
20180301|2018-02-21 06:30,21,89.825,89.9,89.82,89.875,561
20180301|2018-02-21 07:00,21,89.875,89.91,89.83,89.85,865
20180301|2018-02-21 07:30,21,89.865,89.88,89.795,89.805,448
20180301|2018-02-21 08:00,21,89.795,89.81,89.675,89.69,654
20180301|2018-02-21 08:30,21,89.69,89.775,89.68,89.765,560
20180301|2018-02-21 09:00,21,89.77,89.78,89.67,89.75,690
20180301|2018-02-21 09:30,21,89.755,89.825,89.72,89.78,691
20180301|2018-02-21 10:00,21,89.77,89.885,89.735,89.885,987
20180301|2018-02-21 10:30,21,89.89,89.89,89.825,89.835,465
20180301|2018-02-21 11:00,21,89.83,89.845,89.8,89.815,210
20180301|2018-02-21 11:30,21,89.815,89.83,89.745,89.745,369
20180301|2018-02-21 12:00,21,89.745,89.77,89.745,89.765,238
20180301|2018-02-21 12:30,21,89.76,89.81,89.75,89.765,331
20180301|2018-02-21 13:00,21,89.78,89.825,89.49,89.735,4312
20180301|2018-02-21 13:30,21,89.73,89.93,89.68,89.915,1931
20180301|2018-02-21 14:00,21,89.915,90.06,89.915,89.945,2532
20180301|2018-02-21 14:30,21,89.955,90.015,89.945,89.98,940
20180301|2018-02-21 15:00,21,89.975,90.025,89.915,90.01,704
20180301|2018-02-21 15:30,21,89.995,90.035,89.965,90.02,115
20180301|2018-02-21 19:00,22,90.055,90.08,90.035,90.035,204
20180301|2018-02-21 19:30,22,90.035,90.035,89.96,90,195
20180301|2018-02-21 20:00,22,90,90.025,89.99,89.99,292
20180301|2018-02-21 20:30,22,89.99,90.035,89.99,90.02,126
20180301|2018-02-21 21:00,22,90.02,90.03,90.02,90.025,34
20180301|2018-02-21 21:30,22,90.025,90.05,90.025,90.035,48
20180301|2018-02-21 22:00,22,90.025,90.045,90.01,90.03,65
20180301|2018-02-21 22:30,22,90.025,90.06,90.015,90.06,110
20180301|2018-02-21 23:00,22,90.06,90.06,90.035,90.045,91
20180301|2018-02-21 23:30,22,90.045,90.055,90.015,90.045,104
20180301|2018-02-22 00:00,22,90.055,90.075,90.02,90.075,109
20180301|2018-02-22 00:30,22,90.07,90.16,90.06,90.13,515
20180301|2018-02-22 01:00,22,90.13,90.17,90.125,90.14,242
20180301|2018-02-22 01:30,22,90.135,90.145,90.05,90.095,334
20180301|2018-02-22 02:00,22,90.09,90.14,90.06,90.06,369
20180301|2018-02-22 02:30,22,90.06,90.105,89.975,90.01,910
20180301|2018-02-22 03:00,22,90.015,90.05,89.985,89.985,628
20180301|2018-02-22 03:30,22,89.99,90.01,89.94,89.965,466
20180301|2018-02-22 04:00,22,89.97,90.005,89.94,89.95,240
20180301|2018-02-22 04:30,22,89.95,89.99,89.93,89.98,212
20180301|2018-02-22 05:00,22,89.98,90.02,89.96,90.015,299
20180301|2018-02-22 05:30,22,90.015,90.05,89.99,90,404
20180301|2018-02-22 06:00,22,89.995,90.035,89.945,89.965,373
20180301|2018-02-22 06:30,22,89.96,90.055,89.855,90.045,3013
20180301|2018-02-22 07:00,22,90.04,90.075,89.92,89.93,1026
20180301|2018-02-22 07:30,22,89.935,90.015,89.81,89.82,2055
20180301|2018-02-22 08:00,22,89.815,89.87,89.685,89.73,1871
20180301|2018-02-22 08:30,22,89.735,89.745,89.655,89.725,1071
20180301|2018-02-22 09:00,22,89.725,89.725,89.565,89.605,1780
20180301|2018-02-22 09:30,22,89.61,89.77,89.56,89.745,1618
20180301|2018-02-22 10:00,22,89.745,89.795,89.725,89.775,1062
20180301|2018-02-22 10:30,22,89.78,89.81,89.71,89.735,345
20180301|2018-02-22 11:00,22,89.745,89.75,89.67,89.675,368
20180301|2018-02-22 11:30,22,89.67,89.7,89.6,89.655,546
20180301|2018-02-22 12:00,22,89.65,89.68,89.64,89.655,292
20180301|2018-02-22 12:30,22,89.655,89.74,89.655,89.71,346
20180301|2018-02-22 13:00,22,89.71,89.715,89.65,89.66,532
20180301|2018-02-22 13:30,22,89.655,89.675,89.63,89.66,653
20180301|2018-02-22 14:00,22,89.66,89.725,89.635,89.72,684
20180301|2018-02-22 14:30,22,89.72,89.73,89.68,89.7,263
20180301|2018-02-22 15:00,22,89.695,89.71,89.68,89.71,51
20180301|2018-02-22 15:30,22,89.69,89.69,89.655,89.66,97
20180301|2018-02-22 19:00,23,89.705,89.78,89.705,89.74,184
20180301|2018-02-22 19:30,23,89.74,89.75,89.69,89.71,78
20180301|2018-02-22 20:00,23,89.71,89.79,89.705,89.775,135
20180301|2018-02-22 20:30,23,89.77,89.795,89.755,89.775,107
20180301|2018-02-22 21:00,23,89.775,89.845,89.76,89.815,159
20180301|2018-02-22 21:30,23,89.815,89.835,89.795,89.82,80
20180301|2018-02-22 22:00,23,89.82,89.84,89.8,89.83,61
20180301|2018-02-22 22:30,23,89.83,89.88,89.815,89.855,374
20180301|2018-02-22 23:00,23,89.85,89.885,89.83,89.875,159
20180301|2018-02-22 23:30,23,89.865,89.865,89.83,89.85,110
20180301|2018-02-23 00:00,23,89.855,89.855,89.81,89.83,94
20180301|2018-02-23 00:30,23,89.835,89.935,89.835,89.91,303
20180301|2018-02-23 01:00,23,89.91,89.97,89.895,89.97,592
20180301|2018-02-23 01:30,23,89.965,89.99,89.88,89.89,344
20180301|2018-02-23 02:00,23,89.895,89.92,89.795,89.81,426
20180301|2018-02-23 02:30,23,89.805,89.825,89.72,89.73,610
20180301|2018-02-23 03:00,23,89.735,89.795,89.73,89.795,520
20180301|2018-02-23 03:30,23,89.795,89.815,89.75,89.81,265
20180301|2018-02-23 04:00,23,89.805,89.83,89.74,89.75,225
20180301|2018-02-23 04:30,23,89.75,89.84,89.75,89.83,245
20180301|2018-02-23 05:00,23,89.825,89.94,89.815,89.845,598
20180301|2018-02-23 05:30,23,89.845,89.865,89.79,89.79,121
20180301|2018-02-23 06:00,23,89.785,89.8,89.75,89.765,363
20180301|2018-02-23 06:30,23,89.76,89.805,89.725,89.805,296
20180301|2018-02-23 07:00,23,89.805,89.87,89.785,89.85,767
20180301|2018-02-23 07:30,23,89.845,89.855,89.755,89.805,2021
20180301|2018-02-23 08:00,23,89.805,89.84,89.745,89.835,556
20180301|2018-02-23 08:30,23,89.835,89.91,89.8,89.8,853
20180301|2018-02-23 09:00,23,89.8,89.825,89.705,89.735,949
20180301|2018-02-23 09:30,23,89.745,89.835,89.71,89.785,990
20180301|2018-02-23 10:00,23,89.795,89.88,89.78,89.8,738
20180301|2018-02-23 10:30,23,89.795,89.835,89.745,89.77,656
20180301|2018-02-23 11:00,23,89.785,89.795,89.745,89.755,379
20180301|2018-02-23 11:30,23,89.745,89.77,89.72,89.725,136
20180301|2018-02-23 12:00,23,89.75,89.805,89.745,89.8,156
20180301|2018-02-23 12:30,23,89.8,89.83,89.78,89.82,304
20180301|2018-02-23 13:00,23,89.805,89.835,89.8,89.835,284
20180301|2018-02-23 13:30,23,89.835,89.845,89.8,89.81,661
20180301|2018-02-23 14:00,23,89.805,89.815,89.755,89.765,159
20180301|2018-02-23 14:30,23,89.76,89.84,89.76,89.835,281
20180301|2018-02-23 15:00,23,89.84,89.865,89.8,89.81,80
20180301|2018-02-23 15:30,23,89.81,89.82,89.79,89.795,93
20180301|2018-02-25 17:00,26,89.88,89.88,89.83,89.85,123
20180301|2018-02-25 17:30,26,89.845,89.925,89.845,89.9,135
20180301|2018-02-25 18:00,26,89.88,89.92,89.875,89.915,199
20180301|2018-02-25 18:30,26,89.905,89.905,89.85,89.85,129
20180301|2018-02-25 19:00,26,89.86,89.86,89.78,89.85,223
20180301|2018-02-25 19:30,26,89.85,89.85,89.725,89.765,195
20180301|2018-02-25 20:00,26,89.765,89.765,89.675,89.675,269
20180301|2018-02-25 20:30,26,89.67,89.67,89.61,89.645,638
20180301|2018-02-25 21:00,26,89.64,89.665,89.64,89.655,76
20180301|2018-02-25 21:30,26,89.66,89.69,89.655,89.69,67
20180301|2018-02-25 22:00,26,89.68,89.705,89.68,89.68,36
20180301|2018-02-25 22:30,26,89.69,89.69,89.66,89.675,55
20180301|2018-02-25 23:00,26,89.685,89.69,89.635,89.64,66
20180301|2018-02-25 23:30,26,89.65,89.65,89.57,89.57,282
20180301|2018-02-26 00:00,26,89.565,89.59,89.54,89.58,210
20180301|2018-02-26 00:30,26,89.59,89.59,89.525,89.56,228
20180301|2018-02-26 01:00,26,89.555,89.635,89.535,89.595,604
20180301|2018-02-26 01:30,26,89.595,89.605,89.49,89.605,721
20180301|2018-02-26 02:00,26,89.605,89.63,89.525,89.575,377
20180301|2018-02-26 02:30,26,89.59,89.62,89.575,89.6,514
20180301|2018-02-26 03:00,26,89.615,89.615,89.535,89.555,308
20180301|2018-02-26 03:30,26,89.555,89.565,89.44,89.475,739
20180301|2018-02-26 04:00,26,89.475,89.52,89.46,89.51,374
20180301|2018-02-26 04:30,26,89.51,89.515,89.425,89.475,823
20180301|2018-02-26 05:00,26,89.475,89.51,89.455,89.49,311
20180301|2018-02-26 05:30,26,89.51,89.57,89.505,89.55,229
20180301|2018-02-26 06:00,26,89.55,89.615,89.55,89.605,356
20180301|2018-02-26 06:30,26,89.615,89.655,89.59,89.65,318
20180301|2018-02-26 07:00,26,89.655,89.7,89.625,89.655,963
20180301|2018-02-26 07:30,26,89.655,89.785,89.655,89.78,719
20180301|2018-02-26 08:00,26,89.775,89.845,89.75,89.84,697
20180301|2018-02-26 08:30,26,89.835,89.875,89.78,89.81,2380
20180301|2018-02-26 09:00,26,89.81,89.92,89.8,89.895,2116
20180301|2018-02-26 09:30,26,89.88,90,89.87,89.92,1141
20180301|2018-02-26 10:00,26,89.915,89.945,89.775,89.805,1138
20180301|2018-02-26 10:30,26,89.8,89.885,89.75,89.875,749
20180301|2018-02-26 11:00,26,89.88,89.91,89.845,89.87,337
20180301|2018-02-26 11:30,26,89.865,89.875,89.81,89.81,141
20180301|2018-02-26 12:00,26,89.815,89.84,89.79,89.835,195
20180301|2018-02-26 12:30,26,89.825,89.855,89.795,89.8,247
20180301|2018-02-26 13:00,26,89.805,89.82,89.795,89.795,195
20180301|2018-02-26 13:30,26,89.8,89.8,89.77,89.785,383
20180301|2018-02-26 14:00,26,89.78,89.81,89.76,89.77,385
20180301|2018-02-26 14:30,26,89.775,89.795,89.77,89.775,96
20180301|2018-02-26 15:00,26,89.775,89.785,89.755,89.755,182
20180301|2018-02-26 15:30,26,89.76,89.775,89.74,89.775,102
20180301|2018-02-26 19:00,27,89.675,89.715,89.65,89.715,374
20180301|2018-02-26 19:30,27,89.715,89.72,89.66,89.68,195
20180301|2018-02-26 20:00,27,89.68,89.69,89.64,89.655,160
20180301|2018-02-26 20:30,27,89.655,89.68,89.65,89.675,132
20180301|2018-02-26 21:00,27,89.67,89.755,89.67,89.705,182
20180301|2018-02-26 21:30,27,89.695,89.76,89.69,89.75,77
20180301|2018-02-26 22:00,27,89.745,89.76,89.72,89.75,95
20180301|2018-02-26 22:30,27,89.755,89.765,89.735,89.735,93
20180301|2018-02-26 23:00,27,89.74,89.74,89.715,89.725,48
20180301|2018-02-26 23:30,27,89.725,89.725,89.7,89.72,75
20180301|2018-02-27 00:00,27,89.71,89.76,89.665,89.67,78
20180301|2018-02-27 00:30,27,89.675,89.735,89.675,89.715,81
20180301|2018-02-27 01:00,27,89.715,89.74,89.67,89.685,175
20180301|2018-02-27 01:30,27,89.695,89.725,89.625,89.665,429
20180301|2018-02-27 02:00,27,89.655,89.69,89.62,89.685,870
20180301|2018-02-27 02:30,27,89.695,89.74,89.68,89.7,371
20180301|2018-02-27 03:00,27,89.705,89.745,89.675,89.705,703
20180301|2018-02-27 03:30,27,89.715,89.755,89.695,89.74,331
20180301|2018-02-27 04:00,27,89.75,89.775,89.705,89.76,441
20180301|2018-02-27 04:30,27,89.74,89.785,89.715,89.735,353
20180301|2018-02-27 05:00,27,89.745,89.785,89.725,89.77,229
20180301|2018-02-27 05:30,27,89.765,89.82,89.755,89.8,317
20180301|2018-02-27 06:00,27,89.805,89.825,89.79,89.8,188
20180301|2018-02-27 06:30,27,89.8,89.83,89.79,89.825,203
20180301|2018-02-27 07:00,27,89.825,89.96,89.825,89.95,715
20180301|2018-02-27 07:30,27,89.96,90.15,89.835,90,2816
20180301|2018-02-27 08:00,27,89.995,90.05,89.935,89.975,1329
20180301|2018-02-27 08:30,27,89.975,90.1,89.95,90.09,1062
20180301|2018-02-27 09:00,27,90.09,90.24,90.06,90.135,4647
20180301|2018-02-27 09:30,27,90.135,90.435,90.135,90.325,5385
20180301|2018-02-27 10:00,27,90.33,90.355,90.25,90.29,2096
20180301|2018-02-27 10:30,27,90.285,90.315,90.245,90.285,839
20180301|2018-02-27 11:00,27,90.29,90.38,90.27,90.27,689
20180301|2018-02-27 11:30,27,90.27,90.3,90.185,90.21,852
20180301|2018-02-27 12:00,27,90.215,90.24,90.15,90.165,412
20180301|2018-02-27 12:30,27,90.175,90.23,90.175,90.23,377
20180301|2018-02-27 13:00,27,90.22,90.27,90.21,90.23,329
20180301|2018-02-27 13:30,27,90.23,90.3,90.23,90.285,534
20180301|2018-02-27 14:00,27,90.29,90.295,90.255,90.29,243
20180301|2018-02-27 14:30,27,90.295,90.34,90.295,90.34,934
20180301|2018-02-27 15:00,27,90.34,90.36,90.315,90.35,115
20180301|2018-02-27 15:30,27,90.35,90.35,90.315,90.325,68
20180301|2018-02-27 19:00,28,90.305,90.35,90.28,90.3,526
20180301|2018-02-27 19:30,28,90.3,90.32,90.26,90.31,270
20180301|2018-02-27 20:00,28,90.305,90.335,90.295,90.335,110
20180301|2018-02-27 20:30,28,90.34,90.4,90.325,90.4,288
20180301|2018-02-27 21:00,28,90.4,90.415,90.335,90.35,236
20180301|2018-02-27 21:30,28,90.35,90.36,90.325,90.36,68
20180301|2018-02-27 22:00,28,90.36,90.36,90.34,90.345,66
20180301|2018-02-27 22:30,28,90.36,90.375,90.35,90.35,37
20180301|2018-02-27 23:00,28,90.36,90.37,90.345,90.36,56
20180301|2018-02-27 23:30,28,90.355,90.365,90.31,90.315,112
20180301|2018-02-28 00:00,28,90.31,90.37,90.305,90.34,142
20180301|2018-02-28 00:30,28,90.34,90.355,90.245,90.275,277
20180301|2018-02-28 01:00,28,90.275,90.305,90.245,90.275,386
20180301|2018-02-28 01:30,28,90.27,90.355,90.25,90.335,277
20180301|2018-02-28 02:00,28,90.34,90.485,90.33,90.46,1510
20180301|2018-02-28 02:30,28,90.465,90.495,90.405,90.41,732
20180301|2018-02-28 03:00,28,90.41,90.495,90.355,90.36,646
20180301|2018-02-28 03:30,28,90.36,90.41,90.355,90.38,616
20180301|2018-02-28 04:00,28,90.37,90.43,90.34,90.39,652
20180301|2018-02-28 04:30,28,90.385,90.395,90.33,90.39,676
20180301|2018-02-28 05:00,28,90.395,90.43,90.37,90.39,427
20180301|2018-02-28 05:30,28,90.385,90.465,90.375,90.44,420
20180301|2018-02-28 06:00,28,90.445,90.47,90.395,90.435,318
20180301|2018-02-28 06:30,28,90.43,90.48,90.43,90.435,356
20180301|2018-02-28 07:00,28,90.43,90.49,90.42,90.46,717
20180301|2018-02-28 07:30,28,90.47,90.545,90.44,90.44,1574
20180301|2018-02-28 08:00,28,90.44,90.45,90.375,90.435,1371
20180301|2018-02-28 08:30,28,90.43,90.535,90.385,90.525,949
20180301|2018-02-28 09:00,28,90.53,90.65,90.495,90.59,1881
20180301|2018-02-28 09:30,28,90.58,90.63,90.53,90.58,2033
20180301|2018-02-28 10:00,28,90.575,90.595,90.49,90.5,1207
20180301|2018-02-28 10:30,28,90.5,90.51,90.42,90.475,712
20180301|2018-02-28 11:00,28,90.475,90.495,90.415,90.47,491
20180301|2018-02-28 11:30,28,90.485,90.535,90.475,90.51,536
20180301|2018-02-28 12:00,28,90.515,90.57,90.5,90.57,774
20180301|2018-02-28 12:30,28,90.565,90.57,90.515,90.515,692
20180301|2018-02-28 13:00,28,90.515,90.54,90.495,90.54,228
20180301|2018-02-28 13:30,28,90.535,90.575,90.52,90.545,805
20180301|2018-02-28 14:00,28,90.545,90.61,90.545,90.595,879
20180301|2018-02-28 14:30,28,90.6,90.6,90.565,90.59,280
20180301|2018-02-28 15:00,28,90.58,90.59,90.57,90.59,158
20180301|2018-02-28 15:30,28,90.585,90.615,90.585,90.595,152
20180301|2018-02-28 19:00,1,90.655,90.68,90.645,90.67,286
20180301|2018-02-28 19:30,1,90.675,90.69,90.645,90.645,156
20180301|2018-02-28 20:00,1,90.65,90.685,90.63,90.68,137
20180301|2018-02-28 20:30,1,90.675,90.68,90.645,90.665,137
20180301|2018-02-28 21:00,1,90.67,90.67,90.615,90.62,345
20180301|2018-02-28 21:30,1,90.63,90.645,90.625,90.63,73
20180301|2018-02-28 22:00,1,90.635,90.675,90.62,90.655,167
20180301|2018-02-28 22:30,1,90.655,90.67,90.65,90.67,97
20180301|2018-02-28 23:00,1,90.66,90.675,90.645,90.655,67
20180301|2018-02-28 23:30,1,90.665,90.67,90.64,90.66,110
20180301|2018-03-01 00:00,1,90.66,90.69,90.65,90.655,296
20180301|2018-03-01 00:30,1,90.655,90.66,90.575,90.58,267
20180301|2018-03-01 01:00,1,90.585,90.615,90.555,90.58,406
20180301|2018-03-01 01:30,1,90.58,90.62,90.555,90.615,240
20180301|2018-03-01 02:00,1,90.61,90.675,90.585,90.595,523
20180301|2018-03-01 02:30,1,90.6,90.65,90.595,90.61,300
20180301|2018-03-01 03:00,1,90.615,90.69,90.615,90.675,656
20180301|2018-03-01 03:30,1,90.675,90.735,90.665,90.73,741
20180301|2018-03-01 04:00,1,90.73,90.745,90.67,90.685,342
20180301|2018-03-01 04:30,1,90.675,90.7,90.645,90.695,335
20180301|2018-03-01 05:00,1,90.695,90.74,90.685,90.705,280
20180301|2018-03-01 05:30,1,90.705,90.71,90.67,90.695,389
20180301|2018-03-01 06:00,1,90.695,90.775,90.67,90.775,781
20180301|2018-03-01 06:30,1,90.775,90.82,90.745,90.8,786
20180301|2018-03-01 07:00,1,90.79,90.83,90.75,90.77,878
20180301|2018-03-01 07:30,1,90.77,90.8,90.685,90.685,1209
20180301|2018-03-01 08:00,1,90.685,90.775,90.665,90.74,1199
20180301|2018-03-01 08:30,1,90.74,90.82,90.715,90.785,1238
20180301|2018-03-01 09:00,1,90.79,90.885,90.775,90.805,5639
20180301|2018-03-01 09:30,1,90.81,90.81,90.62,90.795,2692
20180301|2018-03-01 10:00,1,90.79,90.835,90.665,90.705,2350
20180301|2018-03-01 10:30,1,90.695,90.695,90.53,90.565,1322
20180301|2018-03-01 11:00,1,90.565,90.625,90.545,90.615,537
20180301|2018-03-01 11:30,1,90.615,90.655,90.575,90.62,1610
20180301|2018-03-01 12:00,1,90.62,90.695,90.585,90.69,1161
20180301|2018-03-01 12:30,1,90.675,90.75,90.635,90.67,1351
20180301|2018-03-01 13:00,1,90.67,90.68,90.455,90.48,1653
20180301|2018-03-01 13:30,1,90.475,90.48,90.255,90.28,3507
20180301|2018-03-01 14:00,1,90.28,90.3,90.16,90.255,1450
20180301|2018-03-01 14:30,1,90.25,90.255,90.195,90.24,3556
20180301|2018-03-01 15:00,1,90.235,90.255,90.195,90.235,231
20180301|2018-03-01 15:30,1,90.23,90.25,90.22,90.225,159
20180301|2018-03-01 19:00,2,90.2,90.225,90.175,90.185,342
20180301|2018-03-01 19:30,2,90.19,90.2,90.125,90.155,266
20180301|2018-03-01 20:00,2,90.155,90.18,90.15,90.18,239
20180301|2018-03-01 20:30,2,90.185,90.19,90.17,90.17,194
20180301|2018-03-01 21:00,2,90.175,90.18,90.14,90.14,194
20180301|2018-03-01 21:30,2,90.145,90.15,90.125,90.135,72
20180301|2018-03-01 22:00,2,90.135,90.135,90.09,90.135,215
20180301|2018-03-01 22:30,2,90.14,90.15,90.135,90.14,70
20180301|2018-03-01 23:00,2,90.155,90.175,90.13,90.17,154
20180301|2018-03-01 23:30,2,90.17,90.175,90.08,90.095,214
20180301|2018-03-02 00:00,2,90.11,90.175,90.105,90.165,207
20180301|2018-03-02 00:30,2,90.17,90.21,90.155,90.205,286
20180301|2018-03-02 01:00,2,90.205,90.26,90.185,90.23,669
20180301|2018-03-02 01:30,2,90.23,90.26,90.17,90.185,619
20180301|2018-03-02 02:00,2,90.19,90.25,90.175,90.185,497
20180301|2018-03-02 02:30,2,90.185,90.185,90.105,90.125,549
20180301|2018-03-02 03:00,2,90.13,90.215,90.105,90.12,446
20180301|2018-03-02 03:30,2,90.115,90.15,90.105,90.15,758
20180301|2018-03-02 04:00,2,90.155,90.16,90.075,90.08,549
20180301|2018-03-02 04:30,2,90.08,90.105,90.01,90.04,605
20180301|2018-03-02 05:00,2,90.04,90.055,89.835,89.895,2284
20180301|2018-03-02 05:30,2,89.895,89.955,89.87,89.955,683
20180301|2018-03-02 06:00,2,89.955,89.96,89.855,89.89,668
20180301|2018-03-02 06:30,2,89.88,89.96,89.84,89.95,448
20180301|2018-03-02 07:00,2,89.955,89.995,89.905,89.995,3049
20180301|2018-03-02 07:30,2,89.99,90.025,89.89,89.94,1480
20180301|2018-03-02 08:00,2,89.94,90.04,89.915,89.93,921
20180301|2018-03-02 08:30,2,89.925,90.045,89.925,89.97,1109
20180301|2018-03-02 09:00,2,89.96,89.96,89.84,89.905,1732
20180301|2018-03-02 09:30,2,89.905,90.015,89.89,90.005,876
20180301|2018-03-02 10:00,2,90.005,90.04,89.975,89.99,805
20180301|2018-03-02 10:30,2,89.99,90.01,89.925,89.995,807
20180301|2018-03-02 11:00,2,89.995,90.055,89.96,90.05,234
20180301|2018-03-02 11:30,2,90.04,90.045,90,90,380
20180301|2018-03-02 12:00,2,89.995,89.995,89.935,89.95,424
20180301|2018-03-02 12:30,2,89.95,89.975,89.935,89.95,427
20180301|2018-03-02 13:00,2,89.95,89.96,89.94,89.945,213
20180301|2018-03-02 13:30,2,89.945,89.945,89.895,89.9,700
20180301|2018-03-02 14:00,2,89.895,89.955,89.89,89.93,494
20180301|2018-03-02 14:30,2,89.93,89.94,89.88,89.91,570
20180301|2018-03-02 15:00,2,89.915,89.93,89.91,89.915,98
20180301|2018-03-02 15:30,2,89.915,89.95,89.905,89.945,158
20180301|2018-03-04 17:00,5,89.83,90.02,89.65,89.985,330
20180301|2018-03-04 17:30,5,90.015,90.04,89.95,89.95,87
20180301|2018-03-04 18:00,5,89.95,89.95,89.895,89.91,78
20180301|2018-03-04 18:30,5,89.905,89.905,89.845,89.86,168
20180301|2018-03-04 19:00,5,89.865,89.885,89.835,89.85,1259
20180301|2018-03-04 19:30,5,89.855,89.895,89.855,89.89,139
20180301|2018-03-04 20:00,5,89.89,89.935,89.89,89.895,126
20180301|2018-03-04 20:30,5,89.9,89.96,89.895,89.94,168
20180301|2018-03-04 21:00,5,89.94,89.965,89.915,89.92,104
20180301|2018-03-04 21:30,5,89.925,89.93,89.895,89.905,107
20180301|2018-03-04 22:00,5,89.92,89.955,89.915,89.955,44
20180301|2018-03-04 22:30,5,89.955,89.955,89.92,89.94,77
20180301|2018-03-04 23:00,5,89.935,89.945,89.91,89.945,59
20180301|2018-03-04 23:30,5,89.94,90,89.94,89.96,87
20180301|2018-03-05 00:00,5,89.96,90,89.955,89.99,106
20180301|2018-03-05 00:30,5,89.99,90.105,89.99,90.08,542
20180301|2018-03-05 01:00,5,90.09,90.19,90.04,90.13,1010
20180301|2018-03-05 01:30,5,90.13,90.135,90.055,90.125,669
20180301|2018-03-05 02:00,5,90.12,90.13,89.975,90.01,1332
20180301|2018-03-05 02:30,5,90.015,90.055,89.865,89.91,1207
20180301|2018-03-05 03:00,5,89.915,89.945,89.87,89.935,497
20180301|2018-03-05 03:30,5,89.93,89.975,89.9,89.925,741
20180301|2018-03-05 04:00,5,89.925,89.955,89.88,89.89,407
20180301|2018-03-05 04:30,5,89.89,89.98,89.86,89.95,535
20180301|2018-03-05 05:00,5,89.95,89.995,89.94,89.985,440
20180301|2018-03-05 05:30,5,89.985,90.055,89.985,90.035,646
20180301|2018-03-05 06:00,5,90.025,90.14,90.005,90.135,621
20180301|2018-03-05 06:30,5,90.135,90.14,90.035,90.065,1146
20180301|2018-03-05 07:00,5,90.07,90.095,89.99,90.01,1740
20180301|2018-03-05 07:30,5,90.005,90.055,90.005,90.05,333
20180301|2018-03-05 08:00,5,90.04,90.09,90.005,90.01,511
20180301|2018-03-05 08:30,5,90.005,90.11,89.99,89.99,565
20180301|2018-03-05 09:00,5,90,90.045,89.96,90.01,952
20180301|2018-03-05 09:30,5,90.015,90.065,89.95,89.96,1284
20180301|2018-03-05 10:00,5,89.96,89.99,89.825,89.86,2022
20180301|2018-03-05 10:30,5,89.88,89.965,89.87,89.96,553
20180301|2018-03-05 11:00,5,89.965,90.01,89.9,89.975,1126
20180301|2018-03-05 11:30,5,89.97,90.015,89.95,89.975,524
20180301|2018-03-05 12:00,5,89.975,90.03,89.96,90.02,240
20180301|2018-03-05 12:30,5,90.025,90.035,89.985,90.025,692
20180301|2018-03-05 13:00,5,90.03,90.04,89.99,89.995,134
20180301|2018-03-05 13:30,5,90,90.055,89.995,90.04,498
20180301|2018-03-05 14:00,5,90.04,90.05,90.02,90.03,112
20180301|2018-03-05 14:30,5,90.025,90.03,89.95,89.955,204
20180301|2018-03-05 15:00,5,89.955,89.99,89.955,89.985,51
20180301|2018-03-05 15:30,5,89.975,89.99,89.95,89.975,98
20180301|2018-03-05 19:00,6,89.92,89.92,89.845,89.875,579
20180301|2018-03-05 19:30,6,89.87,89.885,89.84,89.885,193
20180301|2018-03-05 20:00,6,89.885,89.92,89.87,89.915,101
20180301|2018-03-05 20:30,6,89.915,89.945,89.915,89.935,41
20180301|2018-03-05 21:00,6,89.925,89.945,89.9,89.92,67
20180301|2018-03-05 21:30,6,89.92,89.93,89.905,89.915,140
20180301|2018-03-05 22:00,6,89.915,89.935,89.91,89.915,121
20180301|2018-03-05 22:30,6,89.925,89.935,89.92,89.92,79
20180301|2018-03-05 23:00,6,89.93,89.945,89.93,89.93,63
20180301|2018-03-05 23:30,6,89.935,89.935,89.895,89.91,106
20180301|2018-03-06 00:00,6,89.91,89.915,89.87,89.915,377
20180301|2018-03-06 00:30,6,89.92,90.005,89.915,89.98,746
20180301|2018-03-06 01:00,6,89.98,90.005,89.95,89.98,697
20180301|2018-03-06 01:30,6,89.985,90.035,89.915,90.01,557
20180301|2018-03-06 02:00,6,90.01,90.035,89.94,89.94,470
20180301|2018-03-06 02:30,6,89.94,89.98,89.92,89.975,311
20180301|2018-03-06 03:00,6,89.975,89.975,89.935,89.975,454
20180301|2018-03-06 03:30,6,89.97,89.97,89.885,89.89,376
20180301|2018-03-06 04:00,6,89.89,89.925,89.885,89.915,353
20180301|2018-03-06 04:30,6,89.925,89.95,89.865,89.895,702
20180301|2018-03-06 05:00,6,89.885,89.915,89.72,89.73,2079
20180301|2018-03-06 05:30,6,89.725,89.755,89.625,89.635,2324
20180301|2018-03-06 06:00,6,89.635,89.68,89.595,89.64,1454
20180301|2018-03-06 06:30,6,89.64,89.65,89.53,89.54,1293
20180301|2018-03-06 07:00,6,89.535,89.585,89.485,89.585,1714
20180301|2018-03-06 07:30,6,89.58,89.605,89.505,89.525,1157
20180301|2018-03-06 08:00,6,89.52,89.65,89.505,89.625,1393
20180301|2018-03-06 08:30,6,89.62,89.645,89.585,89.595,2897
20180301|2018-03-06 09:00,6,89.59,89.6,89.535,89.59,1326
20180301|2018-03-06 09:30,6,89.585,89.615,89.545,89.6,1053
20180301|2018-03-06 10:00,6,89.6,89.6,89.47,89.53,1962
20180301|2018-03-06 10:30,6,89.53,89.59,89.505,89.505,1057
20180301|2018-03-06 11:00,6,89.515,89.615,89.5,89.585,738
20180301|2018-03-06 11:30,6,89.58,89.67,89.55,89.64,1093
20180301|2018-03-06 12:00,6,89.645,89.65,89.58,89.59,673
20180301|2018-03-06 12:30,6,89.59,89.615,89.54,89.555,893
20180301|2018-03-06 13:00,6,89.56,89.56,89.52,89.545,366
20180301|2018-03-06 13:30,6,89.54,89.605,89.54,89.585,876
20180301|2018-03-06 14:00,6,89.585,89.605,89.58,89.595,242
20180301|2018-03-06 14:30,6,89.595,89.605,89.57,89.59,456
20180301|2018-03-06 15:00,6,89.59,89.59,89.555,89.57,105
20180301|2018-03-06 15:30,6,89.57,89.58,89.545,89.58,92
20180301|2018-03-06 19:00,7,89.49,89.525,89.465,89.495,820
20180301|2018-03-06 19:30,7,89.5,89.52,89.48,89.505,162
20180301|2018-03-06 20:00,7,89.5,89.515,89.495,89.515,87
20180301|2018-03-06 20:30,7,89.505,89.505,89.465,89.48,105
20180301|2018-03-06 21:00,7,89.48,89.5,89.465,89.485,146
20180301|2018-03-06 21:30,7,89.48,89.48,89.44,89.47,145
20180301|2018-03-06 22:00,7,89.47,89.47,89.45,89.465,24
20180301|2018-03-06 22:30,7,89.465,89.495,89.46,89.49,34
20180301|2018-03-06 23:00,7,89.485,89.485,89.455,89.47,30
20180301|2018-03-06 23:30,7,89.475,89.48,89.44,89.475,51
20180301|2018-03-07 00:00,7,89.47,89.47,89.405,89.425,570
20180301|2018-03-07 00:30,7,89.425,89.43,89.38,89.43,399
20180301|2018-03-07 01:00,7,89.42,89.495,89.415,89.485,428
20180301|2018-03-07 01:30,7,89.485,89.555,89.485,89.55,745
20180301|2018-03-07 02:00,7,89.56,89.575,89.49,89.555,818
20180301|2018-03-07 02:30,7,89.56,89.565,89.525,89.55,330
20180301|2018-03-07 03:00,7,89.55,89.575,89.49,89.525,510
20180301|2018-03-07 03:30,7,89.525,89.54,89.45,89.475,957
20180301|2018-03-07 04:00,7,89.48,89.49,89.41,89.45,635
20180301|2018-03-07 04:30,7,89.44,89.44,89.33,89.415,2166
20180301|2018-03-07 05:00,7,89.41,89.475,89.405,89.47,375
20180301|2018-03-07 05:30,7,89.47,89.565,89.47,89.565,628
20180301|2018-03-07 06:00,7,89.57,89.62,89.565,89.585,846
20180301|2018-03-07 06:30,7,89.585,89.59,89.51,89.51,491
20180301|2018-03-07 07:00,7,89.51,89.62,89.505,89.575,1204
20180301|2018-03-07 07:30,7,89.57,89.585,89.49,89.525,784
20180301|2018-03-07 08:00,7,89.525,89.565,89.5,89.53,568
20180301|2018-03-07 08:30,7,89.52,89.58,89.485,89.56,676
20180301|2018-03-07 09:00,7,89.555,89.705,89.51,89.69,1528
20180301|2018-03-07 09:30,7,89.69,89.715,89.595,89.62,1447
20180301|2018-03-07 10:00,7,89.62,89.745,89.615,89.73,1052
20180301|2018-03-07 10:30,7,89.735,89.74,89.67,89.685,589
20180301|2018-03-07 11:00,7,89.68,89.695,89.625,89.675,687
20180301|2018-03-07 11:30,7,89.67,89.695,89.65,89.65,609
20180301|2018-03-07 12:00,7,89.645,89.665,89.625,89.625,442
20180301|2018-03-07 12:30,7,89.625,89.66,89.575,89.605,507
20180301|2018-03-07 13:00,7,89.605,89.645,89.59,89.63,263
20180301|2018-03-07 13:30,7,89.63,89.655,89.55,89.615,886
20180301|2018-03-07 14:00,7,89.62,89.63,89.565,89.59,241
20180301|2018-03-07 14:30,7,89.595,89.6,89.54,89.55,236
20180301|2018-03-07 15:00,7,89.55,89.56,89.54,89.56,84
20180301|2018-03-07 15:30,7,89.555,89.58,89.535,89.58,122
20180301|2018-03-07 19:00,8,89.585,89.63,89.575,89.63,390
20180301|2018-03-07 19:30,8,89.63,89.65,89.605,89.605,217
20180301|2018-03-07 20:00,8,89.605,89.605,89.57,89.58,146
20180301|2018-03-07 20:30,8,89.59,89.59,89.56,89.575,83
20180301|2018-03-07 21:00,8,89.59,89.62,89.575,89.6,29
20180301|2018-03-07 21:30,8,89.585,89.59,89.56,89.56,21
20180301|2018-03-07 22:00,8,89.56,89.57,89.545,89.545,70
20180301|2018-03-07 22:30,8,89.555,89.57,89.545,89.57,18
20180301|2018-03-07 23:00,8,89.56,89.57,89.545,89.545,44
20180301|2018-03-07 23:30,8,89.55,89.58,89.54,89.575,158
20180301|2018-03-08 00:00,8,89.585,89.59,89.55,89.575,46
20180301|2018-03-08 00:30,8,89.575,89.625,89.565,89.615,117
20180301|2018-03-08 01:00,8,89.615,89.63,89.585,89.6,411
20180301|2018-03-08 01:30,8,89.6,89.6,89.52,89.545,347
20180301|2018-03-08 02:00,8,89.54,89.6,89.53,89.59,284
20180301|2018-03-08 02:30,8,89.58,89.685,89.58,89.675,641
20180301|2018-03-08 03:00,8,89.68,89.74,89.67,89.705,554
20180301|2018-03-08 03:30,8,89.705,89.77,89.7,89.745,633
20180301|2018-03-08 04:00,8,89.75,89.775,89.7,89.73,515
20180301|2018-03-08 04:30,8,89.73,89.755,89.7,89.75,269
20180301|2018-03-08 05:00,8,89.75,89.815,89.75,89.81,1837
20180301|2018-03-08 05:30,8,89.81,89.845,89.775,89.785,604
20180301|2018-03-08 06:00,8,89.785,89.795,89.73,89.795,464
20180301|2018-03-08 06:30,8,89.78,89.8,89.5,89.625,2634
20180301|2018-03-08 07:00,8,89.625,89.63,89.51,89.52,1798
20180301|2018-03-08 07:30,8,89.52,89.73,89.42,89.635,4468
20180301|2018-03-08 08:00,8,89.645,89.74,89.625,89.735,1322
20180301|2018-03-08 08:30,8,89.74,89.895,89.72,89.89,2871
20180301|2018-03-08 09:00,8,89.9,89.96,89.88,89.925,1205
20180301|2018-03-08 09:30,8,89.93,90.05,89.925,90.04,1447
20180301|2018-03-08 10:00,8,90.035,90.05,89.985,90.01,854
20180301|2018-03-08 10:30,8,90.01,90.15,90,90.1,1347
20180301|2018-03-08 11:00,8,90.1,90.11,90.06,90.1,709
20180301|2018-03-08 11:30,8,90.095,90.13,90.09,90.095,443
20180301|2018-03-08 12:00,8,90.095,90.155,90.095,90.135,379
20180301|2018-03-08 12:30,8,90.135,90.165,90.12,90.12,683
20180301|2018-03-08 13:00,8,90.125,90.21,90.12,90.19,797
20180301|2018-03-08 13:30,8,90.19,90.215,90.08,90.155,1667
20180301|2018-03-08 14:00,8,90.16,90.17,90.105,90.14,196
20180301|2018-03-08 14:30,8,90.14,90.155,90.095,90.1,317
20180301|2018-03-08 15:00,8,90.1,90.12,90.095,90.11,95
20180301|2018-03-08 15:30,8,90.11,90.12,90.1,90.11,111
20180301|2018-03-08 19:00,9,90.175,90.245,90.175,90.24,406
20180301|2018-03-08 19:30,9,90.235,90.295,90.23,90.26,232
20180301|2018-03-08 20:00,9,90.27,90.275,90.22,90.22,101
20180301|2018-03-08 20:30,9,90.22,90.225,90.17,90.175,121
20180301|2018-03-08 21:00,9,90.18,90.195,90.16,90.18,284
20180301|2018-03-08 21:30,9,90.175,90.2,90.17,90.195,38
20180301|2018-03-08 22:00,9,90.19,90.2,90.155,90.165,30
20180301|2018-03-08 22:30,9,90.165,90.195,90.165,90.175,29
20180301|2018-03-08 23:00,9,90.16,90.175,90.145,90.15,31
20180301|2018-03-08 23:30,9,90.145,90.17,90.14,90.15,112
20180301|2018-03-09 00:00,9,90.15,90.16,90.13,90.14,87
20180301|2018-03-09 00:30,9,90.14,90.165,90.12,90.135,137
20180301|2018-03-09 01:00,9,90.135,90.18,90.12,90.125,267
20180301|2018-03-09 01:30,9,90.125,90.165,90.12,90.125,189
20180301|2018-03-09 02:00,9,90.12,90.19,90.105,90.19,300
20180301|2018-03-09 02:30,9,90.18,90.24,90.16,90.165,288
20180301|2018-03-09 03:00,9,90.17,90.18,90.105,90.125,140
20180301|2018-03-09 03:30,9,90.135,90.21,90.12,90.205,207
20180301|2018-03-09 04:00,9,90.19,90.21,90.16,90.19,235
20180301|2018-03-09 04:30,9,90.185,90.235,90.18,90.23,278
20180301|2018-03-09 05:00,9,90.225,90.255,90.195,90.195,166
20180301|2018-03-09 05:30,9,90.205,90.235,90.18,90.22,169
20180301|2018-03-09 06:00,9,90.215,90.245,90.195,90.225,102
20180301|2018-03-09 06:30,9,90.22,90.235,90.21,90.23,224
20180301|2018-03-09 07:00,9,90.23,90.295,90.205,90.295,993
20180301|2018-03-09 07:30,9,90.285,90.365,90.09,90.2,8123
20180301|2018-03-09 08:00,9,90.205,90.22,90.12,90.16,2324
20180301|2018-03-09 08:30,9,90.17,90.2,90.08,90.095,1320
20180301|2018-03-09 09:00,9,90.09,90.14,89.965,90.05,2254
20180301|2018-03-09 09:30,9,90.05,90.08,90.005,90.065,663
20180301|2018-03-09 10:00,9,90.05,90.08,89.985,90.025,664
20180301|2018-03-09 10:30,9,90.02,90.055,89.965,89.995,356
20180301|2018-03-09 11:00,9,89.995,90.03,89.975,90.02,243
20180301|2018-03-09 11:30,9,90.015,90.065,90.005,90.06,210
20180301|2018-03-09 12:00,9,90.055,90.085,90.035,90.05,236
20180301|2018-03-09 12:30,9,90.055,90.1,90.045,90.095,318
20180301|2018-03-09 13:00,9,90.09,90.1,90.05,90.06,320
20180301|2018-03-09 13:30,9,90.06,90.075,90.05,90.07,364
20180301|2018-03-09 14:00,9,90.075,90.135,90.045,90.12,747
20180301|2018-03-09 14:30,9,90.115,90.125,90.095,90.11,280
20180301|2018-03-09 15:00,9,90.1,90.115,90.095,90.095,56
20180301|2018-03-09 15:30,9,90.095,90.12,90.09,90.1,394
20180301|2018-03-11 17:00,12,90.065,90.11,90.06,90.11,30
20180301|2018-03-11 17:30,12,90.1,90.105,90.075,90.09,28
20180301|2018-03-11 18:00,12,90.105,90.12,90.1,90.115,141
20180301|2018-03-11 18:30,12,90.115,90.12,90.1,90.105,158
20180301|2018-03-11 19:00,12,90.105,90.115,90.075,90.11,55
20180301|2018-03-11 19:30,12,90.105,90.11,90.075,90.085,271
20180301|2018-03-11 20:00,12,90.085,90.115,90.075,90.075,148
20180301|2018-03-11 20:30,12,90.08,90.09,90,90.005,307
20180301|2018-03-11 21:00,12,90.01,90.025,89.99,90.02,148
20180301|2018-03-11 21:30,12,90.02,90.02,89.99,89.995,85
20180301|2018-03-11 22:00,12,89.995,90.015,89.995,90,48
20180301|2018-03-11 22:30,12,90.005,90.005,89.995,90,16
20180301|2018-03-11 23:00,12,89.995,90.005,89.995,89.995,20
20180301|2018-03-11 23:30,12,90,90,89.94,89.95,181
20180301|2018-03-12 00:00,12,89.95,89.995,89.95,89.99,42
20180301|2018-03-12 00:30,12,89.99,90.01,89.99,90.005,43
20180301|2018-03-12 01:00,12,90.005,90.04,89.995,90.04,143
20180301|2018-03-12 01:30,12,90.035,90.035,89.995,89.995,149
20180301|2018-03-12 02:00,12,89.99,90.02,89.955,89.955,280
20180301|2018-03-12 02:30,12,89.955,89.96,89.885,89.92,583
20180301|2018-03-12 03:00,12,89.92,89.97,89.915,89.965,458
20180301|2018-03-12 03:30,12,89.96,89.99,89.925,89.93,824
20180301|2018-03-12 04:00,12,89.93,89.975,89.93,89.96,492
20180301|2018-03-12 04:30,12,89.955,90.06,89.955,90.055,409
20180301|2018-03-12 05:00,12,90.05,90.08,90.03,90.05,266
20180301|2018-03-12 05:30,12,90.06,90.09,90.055,90.055,238
20180301|2018-03-12 06:00,12,90.06,90.12,90.055,90.115,391
20180301|2018-03-12 06:30,12,90.115,90.165,90.115,90.16,388
20180301|2018-03-12 07:00,12,90.16,90.165,90.105,90.135,492
20180301|2018-03-12 07:30,12,90.135,90.14,90.07,90.08,467
20180301|2018-03-12 08:00,12,90.075,90.1,90.045,90.09,407
20180301|2018-03-12 08:30,12,90.09,90.105,90.02,90.03,846
20180301|2018-03-12 09:00,12,90.035,90.06,89.98,90.06,887
20180301|2018-03-12 09:30,12,90.055,90.06,89.965,89.965,602
20180301|2018-03-12 10:00,12,89.96,90,89.94,89.975,1225
20180301|2018-03-12 10:30,12,89.985,90.005,89.955,89.995,381
20180301|2018-03-12 11:00,12,90,90.045,89.97,90.03,414
20180301|2018-03-12 11:30,12,90.03,90.035,89.995,89.995,134
20180301|2018-03-12 12:00,12,90.005,90.02,89.9,89.925,335
20180301|2018-03-12 12:30,12,89.93,89.955,89.925,89.945,281
20180301|2018-03-12 13:00,12,89.94,89.95,89.865,89.885,630
20180301|2018-03-12 13:30,12,89.885,89.885,89.815,89.875,1153
20180301|2018-03-12 14:00,12,89.875,89.89,89.85,89.885,217
20180301|2018-03-12 14:30,12,89.88,89.9,89.855,89.865,333
20180301|2018-03-12 15:00,12,89.86,89.89,89.855,89.89,241
20180301|2018-03-12 15:30,12,89.88,89.905,89.88,89.905,152
20180301|2018-03-12 19:00,13,89.87,89.895,89.85,89.85,92
20180301|2018-03-12 19:30,13,89.85,89.88,89.835,89.875,69
20180301|2018-03-12 20:00,13,89.86,89.89,89.855,89.875,82
20180301|2018-03-12 20:30,13,89.875,89.88,89.865,89.875,18
20180301|2018-03-12 21:00,13,89.87,89.885,89.865,89.885,27
20180301|2018-03-12 21:30,13,89.89,89.91,89.885,89.91,38
20180301|2018-03-12 22:00,13,89.91,89.925,89.91,89.92,52
20180301|2018-03-12 22:30,13,89.92,89.945,89.92,89.945,34
20180301|2018-03-12 23:00,13,89.935,89.965,89.935,89.955,27
20180301|2018-03-12 23:30,13,89.955,90.005,89.945,89.995,209
20180301|2018-03-13 00:00,13,90,90.02,89.98,89.98,52
20180301|2018-03-13 00:30,13,89.985,90.005,89.975,89.99,74
20180301|2018-03-13 01:00,13,89.995,90.005,89.955,89.96,116
20180301|2018-03-13 01:30,13,89.96,90.03,89.96,90.005,220
20180301|2018-03-13 02:00,13,90.015,90.025,89.97,90.005,294
20180301|2018-03-13 02:30,13,90.005,90.075,90.005,90.065,488
20180301|2018-03-13 03:00,13,90.06,90.09,90.025,90.025,323
20180301|2018-03-13 03:30,13,90.015,90.02,89.98,89.985,304
20180301|2018-03-13 04:00,13,89.985,90.065,89.965,90.04,334
20180301|2018-03-13 04:30,13,90.04,90.07,90.03,90.045,176
20180301|2018-03-13 05:00,13,90.045,90.05,90.015,90.02,92
20180301|2018-03-13 05:30,13,90.02,90.035,89.925,90.02,967
20180301|2018-03-13 06:00,13,90.025,90.055,90.005,90.03,313
20180301|2018-03-13 06:30,13,90.015,90.025,89.985,90.015,148
20180301|2018-03-13 07:00,13,90.005,90.015,89.955,89.965,436
20180301|2018-03-13 07:30,13,89.975,90.025,89.65,89.77,4350
20180301|2018-03-13 08:00,13,89.78,89.815,89.665,89.805,2725
20180301|2018-03-13 08:30,13,89.8,89.805,89.72,89.755,803
20180301|2018-03-13 09:00,13,89.75,89.965,89.675,89.87,2436
20180301|2018-03-13 09:30,13,89.865,89.89,89.755,89.765,884
20180301|2018-03-13 10:00,13,89.755,89.79,89.625,89.635,1861
20180301|2018-03-13 10:30,13,89.625,89.66,89.605,89.62,2528
20180301|2018-03-13 11:00,13,89.625,89.68,89.605,89.665,694
20180301|2018-03-13 11:30,13,89.655,89.655,89.565,89.595,417
20180301|2018-03-13 12:00,13,89.595,89.66,89.575,89.635,568
20180301|2018-03-13 12:30,13,89.645,89.68,89.625,89.67,504
20180301|2018-03-13 13:00,13,89.675,89.675,89.635,89.635,180
20180301|2018-03-13 13:30,13,89.64,89.665,89.63,89.64,434
20180301|2018-03-13 14:00,13,89.645,89.72,89.645,89.685,686
20180301|2018-03-13 14:30,13,89.68,89.735,89.675,89.725,488
20180301|2018-03-13 15:00,13,89.73,89.73,89.705,89.705,91
20180301|2018-03-13 15:30,13,89.71,89.71,89.68,89.7,83
20180301|2018-03-13 19:00,14,89.685,89.7,89.665,89.695,249
20180301|2018-03-13 19:30,14,89.695,89.715,89.67,89.675,181
20180301|2018-03-13 20:00,14,89.675,89.68,89.655,89.68,85
20180301|2018-03-13 20:30,14,89.68,89.685,89.585,89.595,308
20180301|2018-03-13 21:00,14,89.605,89.61,89.555,89.555,155
20180301|2018-03-13 21:30,14,89.55,89.57,89.54,89.555,298
20180301|2018-03-13 22:00,14,89.555,89.59,89.555,89.575,337
20180301|2018-03-13 22:30,14,89.58,89.62,89.575,89.595,105
20180301|2018-03-13 23:00,14,89.59,89.6,89.585,89.585,69
20180301|2018-03-13 23:30,14,89.595,89.595,89.575,89.58,156
20180301|2018-03-14 00:00,14,89.585,89.585,89.57,89.57,610
20180301|2018-03-14 00:30,14,89.565,89.59,89.54,89.59,150
20180301|2018-03-14 01:00,14,89.595,89.645,89.59,89.645,169
20180301|2018-03-14 01:30,14,89.645,89.66,89.63,89.635,110
20180301|2018-03-14 02:00,14,89.635,89.695,89.635,89.67,480
20180301|2018-03-14 02:30,14,89.67,89.71,89.665,89.7,453
20180301|2018-03-14 03:00,14,89.71,89.84,89.635,89.8,1508
20180301|2018-03-14 03:30,14,89.805,89.84,89.735,89.76,280
20180301|2018-03-14 04:00,14,89.76,89.77,89.715,89.735,300
20180301|2018-03-14 04:30,14,89.74,89.83,89.715,89.8,286
20180301|2018-03-14 05:00,14,89.805,89.81,89.77,89.8,139
20180301|2018-03-14 05:30,14,89.8,89.81,89.74,89.745,312
20180301|2018-03-14 06:00,14,89.75,89.79,89.715,89.74,250
20180301|2018-03-14 06:30,14,89.74,89.75,89.695,89.71,151
20180301|2018-03-14 07:00,14,89.705,89.725,89.65,89.715,492
20180301|2018-03-14 07:30,14,89.695,89.81,89.6,89.805,1043
20180301|2018-03-14 08:00,14,89.81,89.825,89.725,89.775,424
20180301|2018-03-14 08:30,14,89.78,89.855,89.76,89.825,772
20180301|2018-03-14 09:00,14,89.81,89.87,89.795,89.825,797
20180301|2018-03-14 09:30,14,89.835,89.845,89.76,89.78,450
20180301|2018-03-14 10:00,14,89.78,89.875,89.755,89.85,916
20180301|2018-03-14 10:30,14,89.855,89.855,89.78,89.78,284
20180301|2018-03-14 11:00,14,89.78,89.795,89.695,89.72,723
20180301|2018-03-14 11:30,14,89.72,89.73,89.675,89.725,545
20180301|2018-03-14 12:00,14,89.725,89.74,89.69,89.7,369
20180301|2018-03-14 12:30,14,89.69,89.705,89.67,89.69,300
20180301|2018-03-14 13:00,14,89.69,89.715,89.685,89.705,490
20180301|2018-03-14 13:30,14,89.7,89.72,89.68,89.68,302
20180301|2018-03-14 14:00,14,89.685,89.715,89.685,89.695,151
20180301|2018-03-14 14:30,14,89.695,89.725,89.69,89.72,171
20180301|2018-03-14 15:00,14,89.72,89.75,89.71,89.75,119
20180301|2018-03-14 15:30,14,89.745,89.76,89.725,89.755,254
20180301|2018-03-14 19:00,15,89.695,89.705,89.685,89.705,75
20180301|2018-03-14 19:30,15,89.705,89.71,89.625,89.63,235
20180301|2018-03-14 20:00,15,89.625,89.67,89.625,89.65,316
20180301|2018-03-14 20:30,15,89.65,89.675,89.645,89.67,55
20180301|2018-03-14 21:00,15,89.67,89.67,89.63,89.645,11
20180301|2018-03-14 21:30,15,89.65,89.67,89.65,89.66,5
20180301|2018-03-14 22:00,15,89.67,89.67,89.655,89.655,11
20180301|2018-03-14 22:30,15,89.655,89.655,89.635,89.655,20
20180301|2018-03-14 23:00,15,89.67,89.67,89.64,89.64,202
20180301|2018-03-14 23:30,15,89.645,89.65,89.63,89.64,34
20180301|2018-03-15 00:00,15,89.645,89.655,89.62,89.63,31
20180301|2018-03-15 00:30,15,89.625,89.7,89.625,89.68,51
20180301|2018-03-15 01:00,15,89.685,89.72,89.68,89.695,78
20180301|2018-03-15 01:30,15,89.695,89.745,89.67,89.74,84
20180301|2018-03-15 02:00,15,89.735,89.755,89.695,89.695,314
20180301|2018-03-15 02:30,15,89.695,89.745,89.69,89.715,38
20180301|2018-03-15 03:00,15,89.715,89.77,89.7,89.745,281
20180301|2018-03-15 03:30,15,89.75,89.75,89.695,89.74,222
20180301|2018-03-15 04:00,15,89.745,89.77,89.715,89.75,270
20180301|2018-03-15 04:30,15,89.755,89.81,89.73,89.76,217
20180301|2018-03-15 05:00,15,89.77,89.785,89.725,89.755,164
20180301|2018-03-15 05:30,15,89.765,89.795,89.75,89.755,158
20180301|2018-03-15 06:00,15,89.765,89.825,89.75,89.815,125
20180301|2018-03-15 06:30,15,89.805,89.855,89.785,89.845,158
20180301|2018-03-15 07:00,15,89.84,89.845,89.785,89.835,118
20180301|2018-03-15 07:30,15,89.845,89.905,89.825,89.9,675
20180301|2018-03-15 08:00,15,89.895,89.925,89.865,89.88,265
20180301|2018-03-15 08:30,15,89.88,89.985,89.825,89.92,2903
20180301|2018-03-15 09:00,15,89.915,89.965,89.885,89.915,489
20180301|2018-03-15 09:30,15,89.91,89.91,89.845,89.86,336
20180301|2018-03-15 10:00,15,89.86,89.935,89.855,89.935,125
20180301|2018-03-15 10:30,15,89.94,90.03,89.93,90.025,568
20180301|2018-03-15 11:00,15,90.02,90.035,89.995,90.02,403
20180301|2018-03-15 11:30,15,90.025,90.095,90.02,90.06,495
20180301|2018-03-15 12:00,15,90.06,90.07,89.99,90.025,220
20180301|2018-03-15 12:30,15,90.035,90.045,89.925,89.925,638
20180301|2018-03-15 13:00,15,89.92,90.03,89.92,90.025,342
20180301|2018-03-15 13:30,15,90.03,90.14,90.025,90.13,630
20180301|2018-03-15 14:00,15,90.125,90.14,90.11,90.125,176
20180301|2018-03-15 14:30,15,90.115,90.14,90.105,90.13,244
20180301|2018-03-15 15:00,15,90.14,90.165,90.12,90.165,109
20180301|2018-03-15 15:30,15,90.15,90.15,90.13,90.145,84
20180301|2018-03-15 19:00,16,90.12,90.14,90.11,90.125,14
20180301|2018-03-15 19:30,16,90.12,90.135,90.115,90.125,73
20180301|2018-03-15 20:00,16,90.135,90.165,90.12,90.155,129
20180301|2018-03-15 20:30,16,90.155,90.16,90.145,90.145,28
20180301|2018-03-15 21:00,16,90.105,90.105,90.085,90.085,33
20180301|2018-03-15 21:30,16,90.09,90.1,90.07,90.085,42
20180301|2018-03-15 22:00,16,90.1,90.1,90.085,90.095,12
20180301|2018-03-15 22:30,16,90.09,90.09,90.06,90.06,2
20180301|2018-03-15 23:00,16,90.075,90.075,90.06,90.065,18
20180301|2018-03-15 23:30,16,90.055,90.07,90.055,90.07,21
20180301|2018-03-16 00:00,16,90.07,90.08,90.065,90.065,7
20180301|2018-03-16 00:30,16,90.065,90.065,90.04,90.06,87
20180301|2018-03-16 01:00,16,90.04,90.04,90.02,90.025,38
20180301|2018-03-16 01:30,16,90.015,90.015,89.995,90.015,60
20180301|2018-03-16 02:00,16,90.03,90.03,90,90.02,48
20180301|2018-03-16 02:30,16,90.02,90.02,89.965,89.995,22
20180301|2018-03-16 03:00,16,90.015,90.05,89.995,90.05,11
20180301|2018-03-16 03:30,16,90.005,90.03,89.98,89.98,21
20180301|2018-03-16 04:00,16,89.975,89.98,89.915,89.915,78
20180301|2018-03-16 04:30,16,89.895,89.955,89.875,89.955,128
20180301|2018-03-16 05:00,16,89.98,89.985,89.955,89.97,28
20180301|2018-03-16 05:30,16,89.97,89.975,89.935,89.95,48
20180301|2018-03-16 06:00,16,89.965,90,89.94,89.995,33
20180301|2018-03-16 06:30,16,89.99,89.99,89.945,89.945,29
20180301|2018-03-16 07:00,16,89.96,89.985,89.95,89.96,70
20180301|2018-03-16 07:30,16,89.945,90.05,89.94,90.05,197
20180301|2018-03-16 08:00,16,90.05,90.16,90.05,90.16,184
20180301|2018-03-16 08:30,16,90.13,90.245,90.105,90.205,530
20180301|2018-03-16 09:00,16,90.23,90.27,90.2,90.205,156
20180301|2018-03-16 09:30,16,90.21,90.365,90.185,90.36,596
20180301|2018-03-16 10:00,16,90.365,90.375,90.305,90.33,387
20180301|2018-03-16 10:30,16,90.335,90.36,90.26,90.265,105
20180301|2018-03-16 11:00,16,90.265,90.275,90.215,90.23,100
20180301|2018-03-16 11:30,16,90.22,90.22,90.18,90.19,23
20180301|2018-03-16 12:00,16,90.23,90.245,90.21,90.245,6
20180301|2018-03-16 12:30,16,90.25,90.26,90.205,90.205,46
20180301|2018-03-16 13:00,16,90.205,90.205,90.165,90.2,59
20180301|2018-03-16 13:30,16,90.21,90.225,90.205,90.225,69
20180301|2018-03-16 14:00,16,90.225,90.23,90.19,90.205,88
20180301|2018-03-16 14:30,16,90.2,90.21,90.2,90.205,9
20180301|2018-03-16 15:00,16,90.215,90.215,90.19,90.21,246
20180301|2018-03-16 15:30,16,90.205,90.21,90.17,90.17,200
20180301|2018-03-18 17:30,19,90.18,90.18,90.18,90.18,2
20180301|2018-03-18 18:00,19,90.215,90.215,90.21,90.21,13
20180301|2018-03-18 18:30,19,90.23,90.23,90.23,90.23,2
20180301|2018-03-18 19:00,19,90.23,90.27,90.23,90.265,35
20180301|2018-03-18 19:30,19,90.275,90.275,90.26,90.26,6
20180301|2018-03-18 20:00,19,90.3,90.3,90.275,90.275,18
20180301|2018-03-18 21:00,19,90.31,90.31,90.295,90.295,3
20180301|2018-03-18 21:30,19,90.27,90.275,90.27,90.275,2
20180301|2018-03-18 22:00,19,90.28,90.285,90.28,90.285,13
20180301|2018-03-18 22:30,19,90.28,90.29,90.275,90.29,8
20180301|2018-03-18 23:00,19,90.29,90.29,90.29,90.29,1
20180301|2018-03-19 00:30,19,90.325,90.35,90.325,90.335,46
20180301|2018-03-19 01:00,19,90.33,90.33,90.315,90.33,19
20180301|2018-03-19 02:00,19,90.3,90.3,90.285,90.29,31
20180301|2018-03-19 02:30,19,90.295,90.315,90.265,90.295,41
20180301|2018-03-19 03:00,19,90.3,90.3,90.275,90.28,5
20180301|2018-03-19 03:30,19,90.275,90.275,90.25,90.25,34
20180301|2018-03-19 04:00,19,90.29,90.29,90.235,90.245,17
20180301|2018-03-19 04:30,19,90.195,90.235,90.19,90.22,166
20180301|2018-03-19 05:00,19,90.21,90.21,90.115,90.115,92
20180301|2018-03-19 05:30,19,90.11,90.11,90.085,90.095,5
20180301|2018-03-19 06:30,19,90.205,90.205,90.15,90.15,40
20180301|2018-03-19 07:00,19,90.15,90.15,89.97,89.97,26
20180601|2017-09-19 07:30,19,91.125,91.125,91.125,91.125,2
20180601|2017-09-20 04:30,20,90.905,90.905,90.905,90.905,1
20180601|2017-09-20 07:00,20,90.98,90.98,90.98,90.98,1
20180601|2017-09-20 08:30,20,91.025,91.025,91.025,91.025,5
20180601|2017-09-20 09:00,20,91.045,91.045,91.045,91.045,5
20180601|2017-09-20 09:30,20,91,91,91,91,1
20180601|2017-09-20 12:00,20,90.96,90.96,90.96,90.96,1
20180601|2017-09-20 19:30,21,91.885,91.885,91.885,91.885,1
20180601|2017-09-20 21:00,21,91.945,91.945,91.945,91.945,5
20180601|2017-09-20 22:30,21,91.85,91.85,91.85,91.85,2
20180601|2017-09-21 01:30,21,91.775,91.775,91.775,91.775,4
20180601|2017-09-21 03:30,21,91.655,91.655,91.655,91.655,1
20180601|2017-09-21 07:30,21,91.7,91.7,91.7,91.7,1
20180601|2017-09-21 09:30,21,91.695,91.695,91.695,91.695,1
20180601|2017-09-21 11:00,21,91.39,91.39,91.385,91.385,5
20180601|2017-09-22 00:30,22,91.285,91.285,91.285,91.285,1
20180601|2017-09-22 02:00,22,91.215,91.215,91.215,91.215,1
20180601|2017-09-22 03:30,22,91.12,91.12,91.12,91.12,2
20180601|2017-09-22 04:30,22,91.105,91.105,91.105,91.105,6
20180601|2017-09-22 07:00,22,91.365,91.365,91.365,91.365,1
20180601|2017-09-24 22:30,25,91.565,91.565,91.565,91.565,1
20180601|2017-09-25 05:30,25,91.73,91.73,91.73,91.73,1
20180601|2017-09-25 11:00,25,92.005,92.005,92.005,92.005,2
20180601|2017-09-26 04:00,26,92.14,92.14,92.14,92.14,10
20180601|2017-09-26 08:00,26,92.32,92.32,92.32,92.32,1
20180601|2017-09-26 09:30,26,92.505,92.505,92.505,92.505,1
20180601|2017-09-26 10:30,26,92.525,92.525,92.525,92.525,1
20180601|2017-09-26 11:30,26,92.5,92.5,92.5,92.5,1
20180601|2017-09-27 07:30,27,92.835,92.835,92.835,92.835,1
20180601|2017-09-27 10:00,27,92.765,92.765,92.765,92.765,1
20180601|2017-09-27 10:30,27,92.68,92.68,92.68,92.68,3
20180601|2017-09-27 21:00,28,92.9,92.9,92.9,92.9,3
20180601|2017-09-28 00:30,28,92.95,92.95,92.95,92.95,1
20180601|2017-09-28 01:30,28,92.8,92.8,92.8,92.8,1
20180601|2017-09-28 03:00,28,92.7,92.7,92.7,92.7,1
20180601|2017-09-28 07:00,28,92.55,92.57,92.55,92.555,29
20180601|2017-09-28 07:30,28,92.6,92.6,92.6,92.6,1
20180601|2017-09-28 08:00,28,92.555,92.555,92.5,92.5,2
20180601|2017-09-29 07:30,29,92.375,92.375,92.375,92.375,1
20180601|2017-09-29 08:30,29,92.575,92.575,92.575,92.575,1
20180601|2017-10-01 19:30,2,92.59,92.59,92.59,92.59,1
20180601|2017-10-02 07:30,2,92.81,92.815,92.805,92.815,3
20180601|2017-10-02 09:00,2,93,93,93,93,2
20180601|2017-10-02 09:30,2,92.85,92.85,92.85,92.85,1
20180601|2017-10-02 20:00,3,93.05,93.05,93.05,93.05,1
20180601|2017-10-02 22:30,3,93.15,93.15,93.15,93.15,1
20180601|2017-10-03 00:00,3,93.19,93.19,93.19,93.19,1
20180601|2017-10-03 02:00,3,93,93,93,93,1
20180601|2017-10-03 04:00,3,93.035,93.04,93.035,93.04,2
20180601|2017-10-03 10:00,3,92.795,92.795,92.795,92.795,1
20180601|2017-10-04 00:00,4,92.64,92.64,92.64,92.64,2
20180601|2017-10-04 12:30,4,92.78,92.78,92.78,92.78,1
20180601|2017-10-04 14:00,4,92.805,92.805,92.805,92.805,3
20180601|2017-10-05 01:30,5,92.81,92.81,92.81,92.81,1
20180601|2017-10-05 10:00,5,93.185,93.2,93.185,93.2,2
20180601|2017-10-05 13:00,5,93.26,93.26,93.26,93.26,1
20180601|2017-10-05 22:00,6,93.295,93.295,93.295,93.295,1
20180601|2017-10-05 22:30,6,93.295,93.295,93.295,93.295,1
20180601|2017-10-05 23:00,6,93.35,93.36,93.35,93.36,4
20180601|2017-10-06 01:00,6,93.36,93.36,93.36,93.36,9
20180601|2017-10-06 01:30,6,93.4,93.4,93.4,93.4,1
20180601|2017-10-06 02:00,6,93.36,93.36,93.36,93.36,20
20180601|2017-10-06 03:00,6,93.345,93.345,93.345,93.345,1
20180601|2017-10-06 07:30,6,93.445,93.56,93.445,93.56,5
20180601|2017-10-06 09:00,6,93.26,93.26,93.26,93.26,1
20180601|2017-10-06 09:30,6,93.065,93.065,93.065,93.065,2
20180601|2017-10-08 17:00,9,93.15,93.15,93.15,93.15,1
20180601|2017-10-08 18:30,9,93.085,93.085,93.085,93.085,1
20180601|2017-10-09 04:30,9,93,93,93,93,1
20180601|2017-10-09 07:30,9,92.945,92.945,92.945,92.945,1
20180601|2017-10-10 08:00,10,92.725,92.725,92.72,92.72,2
20180601|2017-10-10 08:30,10,92.615,92.615,92.6,92.6,2
20180601|2017-10-10 09:00,10,92.51,92.51,92.51,92.51,1
20180601|2017-10-10 09:30,10,92.5,92.5,92.5,92.5,1
20180601|2017-10-10 19:30,11,92.425,92.425,92.425,92.425,3
20180601|2017-10-10 22:30,11,92.62,92.62,92.62,92.62,6
20180601|2017-10-11 07:00,11,92.41,92.41,92.41,92.41,1
20180601|2017-10-11 08:00,11,92.3,92.3,92.3,92.3,6
20180601|2017-10-11 08:30,11,92.3,92.3,92.3,92.3,1
20180601|2017-10-12 01:30,12,92.15,92.15,92.12,92.15,9
20180601|2017-10-12 09:00,12,92.535,92.535,92.535,92.535,1
20180601|2017-10-13 00:30,13,92.3,92.3,92.3,92.3,1
20180601|2017-10-13 07:30,13,92.515,92.515,92.1,92.13,5
20180601|2017-10-16 06:30,16,92.375,92.375,92.375,92.375,2
20180601|2017-10-16 09:00,16,92.54,92.54,92.54,92.54,1
20180601|2017-10-16 13:30,16,92.63,92.63,92.63,92.63,1
20180601|2017-10-16 14:30,16,92.65,92.65,92.65,92.65,1
20180601|2017-10-16 20:30,17,92.76,92.76,92.76,92.76,2
20180601|2017-10-17 02:30,17,92.81,92.81,92.81,92.81,5
20180601|2017-10-17 06:00,17,92.8,92.8,92.8,92.8,1
20180601|2017-10-17 07:30,17,92.88,92.88,92.88,92.88,2
20180601|2017-10-17 09:30,17,92.985,92.985,92.985,92.985,1
20180601|2017-10-17 12:00,17,92.895,92.895,92.895,92.895,1
20180601|2017-10-18 08:00,18,92.9,92.9,92.88,92.88,2
20180601|2017-10-18 09:00,18,92.97,92.97,92.97,92.97,2
20180601|2017-10-18 11:00,18,92.73,92.795,92.73,92.795,11
20180601|2017-10-18 11:30,18,92.745,92.745,92.745,92.745,2
20180601|2017-10-18 13:00,18,92.72,92.72,92.72,92.72,3
20180601|2017-10-18 13:30,18,92.63,92.63,92.63,92.63,1
20180601|2017-10-18 22:00,19,92.73,92.73,92.73,92.73,2
20180601|2017-10-19 03:30,19,92.705,92.705,92.705,92.705,1
20180601|2017-10-19 08:30,19,92.385,92.385,92.385,92.385,1
20180601|2017-10-19 09:30,19,92.41,92.41,92.41,92.41,1
20180601|2017-10-19 11:30,19,92.51,92.51,92.51,92.51,1
20180601|2017-10-19 14:30,19,92.55,92.55,92.55,92.55,5
20180601|2017-10-19 21:30,20,92.7,92.87,92.7,92.87,3
20180601|2017-10-20 10:30,20,93.04,93.055,93.04,93.055,12
20180601|2017-10-20 12:30,20,92.97,92.97,92.97,92.97,1
20180601|2017-10-22 17:00,23,93.155,93.155,93.155,93.155,2
20180601|2017-10-22 18:30,23,93.24,93.24,93.24,93.24,1
20180601|2017-10-22 19:30,23,93.21,93.21,93.21,93.21,5
20180601|2017-10-22 20:00,23,93.21,93.22,93.21,93.22,6
20180601|2017-10-22 20:30,23,93.185,93.185,93.185,93.185,1
20180601|2017-10-22 21:00,23,93.16,93.16,93.16,93.16,1
20180601|2017-10-22 23:30,23,93.11,93.11,93.11,93.11,1
20180601|2017-10-23 00:00,23,93.1,93.1,93.1,93.1,5
20180601|2017-10-23 01:00,23,93.105,93.105,93.105,93.105,1
20180601|2017-10-23 07:30,23,93.35,93.35,93.35,93.35,1
20180601|2017-10-23 13:00,23,93.215,93.24,93.215,93.24,2
20180601|2017-10-23 21:30,24,93.01,93.01,93.01,93.01,1
20180601|2017-10-24 09:00,24,93.16,93.16,93.16,93.16,1
20180601|2017-10-24 14:00,24,93.12,93.12,93.12,93.12,1
20180601|2017-10-25 04:00,25,93.2,93.2,93.2,93.2,2
20180601|2017-10-25 07:00,25,93.135,93.14,93.135,93.14,2
20180601|2017-10-25 09:00,25,92.985,92.985,92.985,92.985,1
20180601|2017-10-25 09:30,25,92.985,92.985,92.985,92.985,1
20180601|2017-10-26 06:30,26,93.155,93.2,93.155,93.2,4
20180601|2017-10-26 07:00,26,93.325,93.375,93.325,93.375,11
20180601|2017-10-26 07:30,26,93.395,93.4,93.385,93.385,5
20180601|2017-10-26 08:00,26,93.275,93.275,93.275,93.275,1
20180601|2017-10-26 08:30,26,93.4,93.59,93.4,93.565,15
20180601|2017-10-26 09:00,26,93.505,93.505,93.505,93.505,10
20180601|2017-10-26 10:00,26,93.695,93.755,93.695,93.755,8
20180601|2017-10-26 11:00,26,93.68,93.68,93.68,93.68,50
20180601|2017-10-26 14:30,26,93.945,94,93.945,94,3
20180601|2017-10-26 20:30,27,94.2,94.2,94.2,94.2,1
20180601|2017-10-26 21:00,27,94.2,94.2,94.2,94.2,5
20180601|2017-10-26 21:30,27,94.155,94.155,94.155,94.155,3
20180601|2017-10-27 00:30,27,94.145,94.145,94.145,94.145,2
20180601|2017-10-27 01:30,27,94.25,94.25,94.15,94.15,12
20180601|2017-10-27 02:00,27,94.2,94.2,94.2,94.2,5
20180601|2017-10-27 04:30,27,94.15,94.15,94.15,94.15,1
20180601|2017-10-27 06:30,27,94.35,94.35,94.35,94.35,3
20180601|2017-10-27 07:00,27,94.36,94.36,94.355,94.355,20
20180601|2017-10-27 07:30,27,94.35,94.35,94.35,94.35,1
20180601|2017-10-27 09:00,27,94.3,94.3,94.195,94.195,8
20180601|2017-10-29 19:00,30,94.22,94.22,94.22,94.22,2
20180601|2017-10-29 20:30,30,94.15,94.15,94.15,94.15,1
20180601|2017-10-30 03:30,30,94,94,94,94,4
20180601|2017-10-30 04:00,30,93.97,93.97,93.97,93.97,1
20180601|2017-10-30 07:00,30,94,94,94,94,1
20180601|2017-10-30 10:30,30,93.96,93.96,93.905,93.905,2
20180601|2017-10-30 11:00,30,93.92,93.92,93.92,93.92,1
20180601|2017-10-30 11:30,30,93.86,93.865,93.835,93.865,3
20180601|2017-10-30 14:30,30,93.8,93.8,93.8,93.8,1
20180601|2017-10-31 10:00,31,93.915,93.915,93.915,93.915,1
20180601|2017-11-01 07:30,1,94.155,94.155,94.155,94.155,1
20180601|2017-11-01 09:00,1,94.06,94.06,94.06,94.06,1
20180601|2017-11-01 21:00,2,93.86,93.86,93.86,93.86,2
20180601|2017-11-02 05:30,2,93.895,93.895,93.895,93.895,1
20180601|2017-11-02 07:00,2,94,94,94,94,1
20180601|2017-11-02 07:30,2,94,94,94,94,1
20180601|2017-11-02 09:00,2,93.76,93.855,93.76,93.855,2
20180601|2017-11-02 13:00,2,94.08,94.08,94.08,94.08,1
20180601|2017-11-02 21:00,3,94,94,94,94,1
20180601|2017-11-03 07:30,3,93.8,93.99,93.8,93.99,2
20180601|2017-11-03 08:00,3,93.975,93.975,93.975,93.975,1
20180601|2017-11-03 09:00,3,94.11,94.11,94.11,94.11,1
20180601|2017-11-03 09:30,3,94.3,94.3,94.3,94.3,1
20180601|2017-11-03 10:00,3,94.245,94.245,94.245,94.245,1
20180601|2017-11-03 11:30,3,94.285,94.285,94.285,94.285,50
20180601|2017-11-05 19:00,6,94.34,94.34,94.34,94.34,2
20180601|2017-11-05 20:30,6,94.21,94.21,94.21,94.21,1
20180601|2017-11-06 01:30,6,94.275,94.275,94.2,94.2,2
20180601|2017-11-06 02:30,6,94.26,94.26,94.26,94.26,1
20180601|2017-11-06 07:00,6,94.25,94.25,94.25,94.25,1
20180601|2017-11-06 10:30,6,94.15,94.15,94.135,94.135,6
20180601|2017-11-06 13:00,6,94.005,94.005,94.005,94.005,2
20180601|2017-11-06 14:00,6,94.05,94.05,94.05,94.05,1
20180601|2017-11-06 15:30,6,94.095,94.1,94.095,94.1,10
20180601|2017-11-07 01:00,7,94.18,94.18,94.175,94.175,13
20180601|2017-11-07 01:30,7,94.195,94.195,94.195,94.195,1
20180601|2017-11-07 02:30,7,94.33,94.42,94.33,94.42,2
20180601|2017-11-07 04:00,7,94.42,94.42,94.4,94.4,10
20180601|2017-11-07 05:30,7,94.4,94.4,94.4,94.4,1
20180601|2017-11-07 07:30,7,94.38,94.38,94.37,94.37,4
20180601|2017-11-07 08:00,7,94.38,94.38,94.285,94.285,2
20180601|2017-11-07 20:00,8,94.16,94.16,94.16,94.16,1
20180601|2017-11-08 02:00,8,94.1,94.1,94.045,94.045,3
20180601|2017-11-08 07:00,8,94.155,94.155,94.155,94.155,1
20180601|2017-11-08 11:00,8,94.16,94.16,94.125,94.125,35
20180601|2017-11-08 23:00,9,94.13,94.13,94.13,94.13,1
20180601|2017-11-09 05:00,9,94,94,94,94,1
20180601|2017-11-09 06:00,9,93.86,93.86,93.86,93.86,2
20180601|2017-11-09 07:30,9,93.97,93.97,93.97,93.97,1
20180601|2017-11-09 09:00,9,93.98,93.98,93.98,93.98,1
20180601|2017-11-09 10:00,9,93.9,93.9,93.88,93.88,3
20180601|2017-11-09 10:30,9,93.8,93.8,93.8,93.8,1
20180601|2017-11-09 11:00,9,93.795,93.795,93.795,93.795,1
20180601|2017-11-09 11:30,9,93.735,93.735,93.735,93.735,2
20180601|2017-11-10 00:00,10,93.82,93.82,93.82,93.82,1
20180601|2017-11-10 00:30,10,93.8,93.8,93.8,93.8,1
20180601|2017-11-10 09:00,10,93.6,93.6,93.6,93.6,3
20180601|2017-11-10 09:30,10,93.565,93.565,93.565,93.565,1
20180601|2017-11-12 21:30,13,93.84,93.84,93.84,93.84,1
20180601|2017-11-13 06:00,13,93.84,93.84,93.84,93.84,2
20180601|2017-11-13 07:00,13,93.765,93.765,93.765,93.765,1
20180601|2017-11-14 00:30,14,93.87,93.87,93.87,93.87,1
20180601|2017-11-14 05:00,14,93.585,93.585,93.585,93.585,1
20180601|2017-11-14 05:30,14,93.495,93.495,93.495,93.495,1
20180601|2017-11-14 06:30,14,93.445,93.445,93.445,93.445,1
20180601|2017-11-14 07:00,14,93.4,93.4,93.4,93.4,1
20180601|2017-11-14 09:00,14,93.355,93.355,93.355,93.355,1
20180601|2017-11-14 10:00,14,93.3,93.3,93.3,93.3,1
20180601|2017-11-14 11:30,14,93.255,93.255,93.145,93.145,7
20180601|2017-11-14 12:00,14,93.1,93.1,93.035,93.035,3
20180601|2017-11-14 12:30,14,93.06,93.06,93.06,93.06,1
20180601|2017-11-14 15:00,14,93.13,93.13,93.13,93.13,3
20180601|2017-11-14 19:30,15,93.105,93.105,93.105,93.105,1
20180601|2017-11-14 20:00,15,93.115,93.115,93.115,93.115,1
20180601|2017-11-15 01:00,15,93.065,93.065,93.065,93.065,1
20180601|2017-11-15 02:00,15,92.825,92.825,92.825,92.825,2
20180601|2017-11-15 05:00,15,92.88,92.88,92.88,92.88,1
20180601|2017-11-15 05:30,15,92.855,92.855,92.855,92.855,1
20180601|2017-11-15 07:30,15,92.92,92.92,92.8,92.8,5
20180601|2017-11-15 08:00,15,93.01,93.01,93.01,93.01,1
20180601|2017-11-15 08:30,15,92.99,93.025,92.99,93.025,3
20180601|2017-11-15 09:00,15,93.12,93.12,93.12,93.12,1
20180601|2017-11-15 21:30,16,93.25,93.25,93.25,93.25,1
20180601|2017-11-16 02:00,16,93.195,93.195,93.195,93.195,1
20180601|2017-11-16 07:00,16,93.25,93.25,93.25,93.25,4
20180601|2017-11-16 08:00,16,93.135,93.135,93.135,93.135,1
20180601|2017-11-16 12:30,16,93.2,93.2,93.2,93.2,2
20180601|2017-11-16 19:30,17,93,93,93,93,1
20180601|2017-11-16 20:00,17,92.905,92.905,92.905,92.905,5
20180601|2017-11-17 06:30,17,93.105,93.105,93.105,93.105,1
20180601|2017-11-17 07:30,17,93.165,93.165,93.165,93.165,2
20180601|2017-11-17 10:00,17,93.1,93.1,93.1,93.1,1
20180601|2017-11-20 00:00,20,93.215,93.215,93.215,93.215,2
20180601|2017-11-20 05:00,20,93.05,93.05,93.05,93.05,1
20180601|2017-11-20 14:30,20,93.365,93.385,93.365,93.385,5
20180601|2017-11-20 19:30,21,93.41,93.41,93.41,93.41,1
20180601|2017-11-21 03:30,21,93.405,93.405,93.405,93.405,6
20180601|2017-11-21 05:30,21,93.4,93.4,93.4,93.4,1
20180601|2017-11-21 06:30,21,93.35,93.41,93.35,93.41,2
20180601|2017-11-21 20:30,22,93.34,93.34,93.34,93.34,1
20180601|2017-11-22 00:30,22,93.2,93.2,93.2,93.2,1
20180601|2017-11-22 09:00,22,92.9,92.9,92.9,92.9,1
20180601|2017-11-22 09:30,22,92.795,92.795,92.795,92.795,10
20180601|2017-11-22 10:00,22,92.8,92.8,92.785,92.785,2
20180601|2017-11-22 10:30,22,92.875,92.875,92.875,92.875,1
20180601|2017-11-22 13:00,22,92.7,92.7,92.6,92.6,5
20180601|2017-11-22 20:30,23,92.6,92.6,92.6,92.6,2
20180601|2017-11-22 21:00,23,92.595,92.6,92.595,92.6,2
20180601|2017-11-23 03:00,23,92.4,92.4,92.4,92.4,3
20180601|2017-11-23 09:00,23,92.43,92.43,92.43,92.43,1
20180601|2017-11-24 02:30,24,92.43,92.43,92.43,92.43,10
20180601|2017-11-24 03:00,24,92.43,92.43,92.43,92.43,3
20180601|2017-11-24 08:00,24,92.155,92.155,92.155,92.155,1
20180601|2017-11-26 17:00,27,92.23,92.23,92.23,92.23,1
20180601|2017-11-26 18:00,27,92.225,92.225,92.225,92.225,1
20180601|2017-11-27 02:00,27,92.005,92.005,92,92,2
20180601|2017-11-27 02:30,27,92.005,92.01,92.005,92.01,2
20180601|2017-11-27 03:30,27,92.015,92.015,92.015,92.015,4
20180601|2017-11-28 07:00,28,92.35,92.35,92.35,92.35,1
20180601|2017-11-28 09:30,28,92.43,92.43,92.43,92.43,1
20180601|2017-11-28 11:30,28,92.43,92.43,92.43,92.43,1
20180601|2017-11-28 12:00,28,92.385,92.41,92.385,92.41,2
20180601|2017-11-28 12:30,28,92.515,92.515,92.515,92.515,1
20180601|2017-11-29 01:00,29,92.45,92.45,92.45,92.45,6
20180601|2017-11-29 01:30,29,92.44,92.44,92.44,92.44,4
20180601|2017-11-29 04:00,29,92.44,92.44,92.44,92.44,26
20180601|2017-11-29 07:00,29,92.7,92.7,92.7,92.7,36
20180601|2017-11-29 07:30,29,92.785,92.785,92.785,92.785,2
20180601|2017-11-29 09:30,29,92.59,92.59,92.59,92.59,1
20180601|2017-11-29 10:30,29,92.505,92.505,92.505,92.505,1
20180601|2017-11-29 23:00,30,92.505,92.505,92.505,92.505,1
20180601|2017-11-30 00:00,30,92.505,92.505,92.505,92.505,9
20180601|2017-11-30 07:30,30,92.6,92.6,92.6,92.6,1
20180601|2017-11-30 09:00,30,92.215,92.215,92.215,92.215,2
20180601|2017-11-30 09:30,30,92.07,92.07,92.07,92.07,36
20180601|2017-11-30 20:30,1,92.405,92.405,92.405,92.405,2
20180601|2017-11-30 22:00,1,92.385,92.385,92.385,92.385,1
20180601|2017-12-01 01:00,1,92.35,92.35,92.35,92.35,1
20180601|2017-12-01 13:00,1,92.3,92.3,92.3,92.3,1
20180601|2017-12-03 17:00,4,92.39,92.39,92.39,92.39,4
20180601|2017-12-03 17:30,4,92.495,92.495,92.495,92.495,1
20180601|2017-12-03 18:00,4,92.495,92.535,92.495,92.535,3
20180601|2017-12-03 18:30,4,92.505,92.505,92.505,92.505,1
20180601|2017-12-03 19:30,4,92.495,92.495,92.495,92.495,2
20180601|2017-12-03 20:00,4,92.48,92.48,92.48,92.48,1
20180601|2017-12-03 21:30,4,92.525,92.525,92.525,92.525,5
20180601|2017-12-03 23:00,4,92.525,92.525,92.525,92.525,2
20180601|2017-12-04 01:00,4,92.73,92.73,92.73,92.73,10
20180601|2017-12-04 01:30,4,92.73,92.74,92.7,92.7,30
20180601|2017-12-04 02:00,4,92.53,92.53,92.53,92.53,20
20180601|2017-12-04 02:30,4,92.5,92.5,92.5,92.5,1
20180601|2017-12-04 07:00,4,92.52,92.52,92.5,92.5,7
20180601|2017-12-04 15:00,4,92.495,92.495,92.495,92.495,1
20180601|2017-12-04 15:30,4,92.47,92.47,92.47,92.47,1
20180601|2017-12-05 03:00,5,92.62,92.62,92.62,92.62,1
20180601|2017-12-05 07:30,5,92.635,92.635,92.635,92.635,1
20180601|2017-12-05 08:30,5,92.745,92.745,92.72,92.72,3
20180601|2017-12-05 10:30,5,92.72,92.72,92.705,92.705,2
20180601|2017-12-05 22:30,6,92.5,92.5,92.5,92.5,2
20180601|2017-12-06 08:00,6,92.825,92.825,92.8,92.805,5
20180601|2017-12-06 09:00,6,92.92,92.92,92.92,92.92,1
20180601|2017-12-06 10:30,6,92.925,92.925,92.925,92.925,1
20180601|2017-12-06 19:00,7,92.97,92.97,92.97,92.97,2
20180601|2017-12-06 20:30,7,92.965,92.965,92.965,92.965,2
20180601|2017-12-06 21:00,7,92.93,92.93,92.93,92.93,1
20180601|2017-12-07 07:30,7,93,93.005,93,93.005,11
20180601|2017-12-07 09:30,7,92.955,92.955,92.95,92.95,2
20180601|2017-12-07 10:30,7,92.93,92.965,92.93,92.965,3
20180601|2017-12-07 12:00,7,92.905,92.905,92.9,92.9,4
20180601|2017-12-07 12:30,7,92.9,92.9,92.9,92.9,2
20180601|2017-12-07 13:00,7,93.025,93.035,93.025,93.035,7
20180601|2017-12-07 19:30,8,93.2,93.2,93.2,93.2,1
20180601|2017-12-07 20:30,8,93.155,93.155,93.15,93.15,3
20180601|2017-12-08 00:30,8,93.2,93.26,93.2,93.24,3
20180601|2017-12-08 01:00,8,93.26,93.26,93.26,93.26,4
20180601|2017-12-08 02:00,8,93.2,93.24,93.2,93.24,2
20180601|2017-12-08 06:00,8,93.34,93.34,93.33,93.33,2
20180601|2017-12-08 06:30,8,93.34,93.34,93.34,93.34,5
20180601|2017-12-08 07:30,8,93.29,93.29,93.22,93.22,26
20180601|2017-12-08 08:00,8,93.205,93.205,93.205,93.205,1
20180601|2017-12-08 09:30,8,93.225,93.29,93.225,93.29,12
20180601|2017-12-10 19:00,11,93.22,93.22,93.22,93.22,1
20180601|2017-12-10 20:30,11,93.115,93.115,93.115,93.115,1
20180601|2017-12-11 02:00,11,93.125,93.125,93.115,93.115,2
20180601|2017-12-11 02:30,11,93.1,93.11,93.1,93.11,4
20180601|2017-12-11 03:30,11,93.035,93.035,93.035,93.035,1
20180601|2017-12-11 05:00,11,93.035,93.035,93.035,93.035,2
20180601|2017-12-11 09:00,11,93.02,93.02,92.985,92.985,14
20180601|2017-12-11 13:30,11,93.165,93.165,93.165,93.165,1
20180601|2017-12-11 14:00,11,93.2,93.2,93.15,93.185,10
20180601|2017-12-11 14:30,11,93.24,93.26,93.24,93.26,7
20180601|2017-12-11 15:00,11,93.24,93.24,93.24,93.24,1
20180601|2017-12-11 19:30,12,93.265,93.27,93.265,93.27,6
20180601|2017-12-11 21:30,12,93.3,93.3,93.3,93.3,1
20180601|2017-12-11 23:30,12,93.285,93.285,93.285,93.285,1
20180601|2017-12-12 00:00,12,93.26,93.26,93.26,93.26,1
20180601|2017-12-12 01:30,12,93.2,93.2,93.2,93.2,1
20180601|2017-12-12 02:00,12,93.17,93.17,93.17,93.17,5
20180601|2017-12-12 07:00,12,93.24,93.24,93.24,93.24,1
20180601|2017-12-12 07:30,12,93.24,93.24,93.24,93.24,10
20180601|2017-12-12 08:00,12,93.35,93.35,93.35,93.35,12
20180601|2017-12-12 09:00,12,93.385,93.385,93.385,93.385,5
20180601|2017-12-12 09:30,12,93.48,93.48,93.48,93.48,1
20180601|2017-12-12 10:00,12,93.465,93.465,93.465,93.465,8
20180601|2017-12-12 19:00,13,93.37,93.37,93.36,93.36,6
20180601|2017-12-12 21:00,13,93.285,93.285,93.285,93.285,1
20180601|2017-12-12 21:30,13,93.23,93.23,93.23,93.23,5
20180601|2017-12-13 02:30,13,93.3,93.3,93.3,93.3,1
20180601|2017-12-13 03:00,13,93.33,93.33,93.3,93.3,16
20180601|2017-12-13 04:00,13,93.29,93.29,93.29,93.29,4
20180601|2017-12-13 07:30,13,93.29,93.29,93.18,93.18,7
20180601|2017-12-13 08:00,13,93.18,93.18,93.18,93.18,12
20180601|2017-12-13 10:30,13,93.16,93.16,93.16,93.16,3
20180601|2017-12-13 13:00,13,93.01,93.01,92.81,92.97,37
20180601|2017-12-13 13:30,13,92.77,92.77,92.695,92.695,3
20180601|2017-12-13 14:00,13,92.69,92.71,92.69,92.71,7
20180601|2017-12-13 15:00,13,92.695,92.695,92.695,92.695,1
20180601|2017-12-13 19:00,14,92.74,92.74,92.7,92.7,2
20180601|2017-12-13 21:00,14,92.625,92.625,92.625,92.625,2
20180601|2017-12-13 22:00,14,92.62,92.62,92.62,92.62,13
20180601|2017-12-13 22:30,14,92.62,92.62,92.62,92.62,12
20180601|2017-12-14 01:00,14,92.83,92.83,92.83,92.83,1
20180601|2017-12-14 02:00,14,92.82,92.82,92.82,92.82,2
20180601|2017-12-14 03:00,14,92.79,92.81,92.79,92.81,18
20180601|2017-12-14 03:30,14,92.77,92.77,92.77,92.77,1
20180601|2017-12-14 05:30,14,92.73,92.73,92.725,92.725,8
20180601|2017-12-14 06:00,14,92.66,92.66,92.66,92.66,20
20180601|2017-12-14 06:30,14,92.66,92.66,92.66,92.66,7
20180601|2017-12-14 07:00,14,92.62,92.64,92.61,92.61,6
20180601|2017-12-14 07:30,14,92.72,92.785,92.51,92.785,36
20180601|2017-12-14 08:00,14,92.735,92.825,92.735,92.815,26
20180601|2017-12-14 08:30,14,92.835,92.87,92.795,92.855,22
20180601|2017-12-14 09:00,14,92.86,92.965,92.85,92.965,21
20180601|2017-12-14 09:30,14,92.975,93.01,92.95,92.965,19
20180601|2017-12-14 10:00,14,92.96,92.96,92.925,92.945,19
20180601|2017-12-14 10:30,14,92.92,92.97,92.905,92.915,18
20180601|2017-12-14 11:00,14,92.915,92.945,92.885,92.89,19
20180601|2017-12-14 11:30,14,92.87,92.87,92.78,92.79,19
20180601|2017-12-14 12:00,14,92.8,92.8,92.655,92.695,19
20180601|2017-12-14 12:30,14,92.7,92.73,92.69,92.7,19
20180601|2017-12-14 13:00,14,92.695,92.705,92.655,92.67,18
20180601|2017-12-14 13:30,14,92.65,92.72,92.65,92.72,19
20180601|2017-12-14 14:30,14,92.76,92.76,92.76,92.76,3
20180601|2017-12-14 19:00,15,92.855,92.855,92.855,92.855,1
20180601|2017-12-15 00:00,15,92.795,92.795,92.745,92.745,4
20180601|2017-12-15 08:30,15,92.9,93.045,92.9,92.925,241
20180601|2017-12-15 09:00,15,92.97,93.03,92.97,93.01,7
20180601|2017-12-15 09:30,15,92.96,93.05,92.955,93.045,25
20180601|2017-12-15 10:00,15,93.05,93.095,93.005,93.095,32
20180601|2017-12-15 10:30,15,93,93,93,93,4
20180601|2017-12-15 11:00,15,93.02,93.02,93.02,93.02,1
20180601|2017-12-15 11:30,15,92.995,93.05,92.985,93.05,11
20180601|2017-12-15 12:00,15,93.06,93.06,93.06,93.06,31
20180601|2017-12-15 13:00,15,93.13,93.13,93.1,93.1,32
20180601|2017-12-17 19:00,18,93.145,93.145,93.145,93.145,1
20180601|2017-12-18 07:00,18,92.9,92.9,92.875,92.875,3
20180601|2017-12-18 09:00,18,92.715,92.715,92.67,92.67,5
20180601|2017-12-18 09:30,18,92.65,92.65,92.63,92.63,22
20180601|2017-12-18 10:00,18,92.74,92.775,92.74,92.775,9
20180601|2017-12-18 11:30,18,92.73,92.79,92.73,92.79,5
20180601|2017-12-18 21:00,19,92.96,92.96,92.96,92.96,1
20180601|2017-12-19 01:30,19,92.865,92.865,92.865,92.865,1
20180601|2017-12-19 07:00,19,92.75,92.8,92.745,92.785,30
20180601|2017-12-19 08:00,19,92.84,92.84,92.795,92.795,3
20180601|2017-12-19 08:30,19,92.85,92.85,92.85,92.85,1
20180601|2017-12-19 09:00,19,92.91,92.925,92.91,92.925,2
20180601|2017-12-19 09:30,19,92.84,92.84,92.84,92.84,1
20180601|2017-12-20 02:00,20,92.7,92.7,92.7,92.7,1
20180601|2017-12-20 05:00,20,92.735,92.74,92.735,92.74,2
20180601|2017-12-20 05:30,20,92.775,92.775,92.775,92.775,1
20180601|2017-12-20 08:00,20,92.7,92.7,92.69,92.69,2
20180601|2017-12-20 08:30,20,92.65,92.65,92.65,92.65,1
20180601|2017-12-20 09:00,20,92.65,92.65,92.61,92.61,2
20180601|2017-12-20 09:30,20,92.51,92.515,92.51,92.515,3
20180601|2017-12-20 10:00,20,92.56,92.56,92.56,92.56,2
20180601|2017-12-20 10:30,20,92.56,92.56,92.56,92.56,1
20180601|2017-12-20 15:00,20,92.585,92.585,92.585,92.585,3
20180601|2017-12-20 19:30,21,92.655,92.655,92.655,92.655,2
20180601|2017-12-20 23:00,21,92.655,92.655,92.655,92.655,1
20180601|2017-12-21 02:00,21,92.635,92.64,92.635,92.64,2
20180601|2017-12-22 09:00,22,92.65,92.65,92.65,92.65,1
20180601|2017-12-22 09:30,22,92.765,92.765,92.765,92.765,1
20180601|2017-12-22 11:00,22,92.65,92.65,92.65,92.65,1
20180601|2017-12-25 19:00,26,92.56,92.56,92.56,92.56,1
20180601|2017-12-26 02:30,26,92.5,92.5,92.5,92.5,1
20180601|2017-12-26 08:30,26,92.475,92.475,92.475,92.475,1
20180601|2017-12-26 09:00,26,92.485,92.485,92.485,92.485,1
20180601|2017-12-26 10:00,26,92.49,92.49,92.49,92.49,1
20180601|2017-12-26 12:30,26,92.445,92.445,92.445,92.445,1
20180601|2017-12-26 13:00,26,92.45,92.45,92.45,92.45,1
20180601|2017-12-26 20:30,27,92.505,92.505,92.505,92.505,3
20180601|2017-12-26 22:30,27,92.48,92.48,92.48,92.48,1
20180601|2017-12-26 23:30,27,92.4,92.4,92.4,92.4,1
20180601|2017-12-27 00:00,27,92.355,92.355,92.355,92.355,1
20180601|2017-12-27 00:30,27,92.4,92.4,92.4,92.4,1
20180601|2017-12-27 05:30,27,92.3,92.3,92.3,92.3,2
20180601|2017-12-27 06:00,27,92.31,92.31,92.31,92.31,1
20180601|2017-12-28 00:00,28,92.185,92.185,92.14,92.14,2
20180601|2017-12-28 03:00,28,92.055,92.055,92.055,92.055,1
20180601|2017-12-28 04:30,28,92.14,92.14,92.14,92.14,1
20180601|2017-12-28 06:00,28,92.1,92.1,92.1,92.1,1
20180601|2017-12-28 08:00,28,92.03,92.03,92.03,92.03,2
20180601|2017-12-28 08:30,28,92.02,92.02,92.02,92.02,1
20180601|2017-12-28 10:30,28,92,92,92,92,3
20180601|2017-12-28 11:00,28,92.005,92.005,92.005,92.005,1
20180601|2017-12-28 11:30,28,92,92,92,92,1
20180601|2017-12-28 13:00,28,91.975,91.975,91.975,91.975,3
20180601|2017-12-29 02:00,29,91.91,91.91,91.91,91.91,4
20180601|2017-12-29 02:30,29,91.85,91.85,91.85,91.85,1
20180601|2017-12-29 03:30,29,91.715,91.715,91.695,91.695,2
20180601|2017-12-29 07:00,29,91.685,91.685,91.685,91.685,1
20180601|2017-12-29 08:00,29,91.715,91.715,91.715,91.715,1
20180601|2017-12-29 09:30,29,91.6,91.6,91.565,91.565,4
20180601|2017-12-29 10:00,29,91.545,91.545,91.545,91.545,1
20180601|2017-12-29 11:00,29,91.52,91.52,91.5,91.5,25
20180601|2017-12-29 11:30,29,91.495,91.495,91.495,91.495,20
20180601|2017-12-29 15:30,29,91.66,91.66,91.66,91.66,1
20180601|2018-01-01 19:00,2,91.55,91.55,91.55,91.55,1
20180601|2018-01-01 19:30,2,91.535,91.535,91.53,91.53,30
20180601|2018-01-01 22:30,2,91.58,91.58,91.58,91.58,1
20180601|2018-01-01 23:00,2,91.57,91.57,91.57,91.57,1
20180601|2018-01-02 00:30,2,91.47,91.47,91.465,91.465,6
20180601|2018-01-02 01:00,2,91.465,91.465,91.465,91.465,1
20180601|2018-01-02 01:30,2,91.5,91.5,91.5,91.5,2
20180601|2018-01-02 03:30,2,91.27,91.27,91.27,91.27,4
20180601|2018-01-02 04:30,2,91.2,91.2,91.2,91.2,2
20180601|2018-01-02 05:00,2,91.215,91.215,91.215,91.215,1
20180601|2018-01-02 06:00,2,91.265,91.265,91.265,91.265,1
20180601|2018-01-02 06:30,2,91.215,91.215,91.21,91.21,2
20180601|2018-01-02 08:00,2,91.275,91.33,91.275,91.32,12
20180601|2018-01-02 08:30,2,91.31,91.35,91.31,91.35,9
20180601|2018-01-02 09:00,2,91.4,91.4,91.4,91.4,1
20180601|2018-01-02 10:00,2,91.255,91.26,91.255,91.26,8
20180601|2018-01-02 10:30,2,91.31,91.31,91.28,91.28,6
20180601|2018-01-02 12:00,2,91.31,91.31,91.31,91.31,10
20180601|2018-01-02 13:00,2,91.305,91.305,91.305,91.305,2
20180601|2018-01-02 15:00,2,91.22,91.22,91.22,91.22,1
20180601|2018-01-02 20:00,3,91.305,91.305,91.3,91.3,2
20180601|2018-01-02 23:30,3,91.295,91.295,91.265,91.265,2
20180601|2018-01-03 01:30,3,91.39,91.39,91.39,91.39,1
20180601|2018-01-03 02:30,3,91.345,91.345,91.345,91.345,1
20180601|2018-01-03 03:00,3,91.335,91.335,91.335,91.335,1
20180601|2018-01-03 04:30,3,91.38,91.44,91.38,91.44,16
20180601|2018-01-03 08:30,3,91.5,91.5,91.5,91.5,1
20180601|2018-01-03 09:00,3,91.51,91.62,91.51,91.62,22
20180601|2018-01-03 10:30,3,91.525,91.525,91.525,91.525,2
20180601|2018-01-03 11:00,3,91.46,91.46,91.46,91.46,7
20180601|2018-01-03 11:30,3,91.505,91.505,91.505,91.505,1
20180601|2018-01-03 13:00,3,91.585,91.585,91.585,91.585,11
20180601|2018-01-03 19:00,4,91.645,91.645,91.645,91.645,1
20180601|2018-01-03 20:00,4,91.63,91.63,91.61,91.61,2
20180601|2018-01-04 00:30,4,91.47,91.47,91.47,91.47,1
20180601|2018-01-04 03:00,4,91.485,91.485,91.485,91.485,8
20180601|2018-01-04 04:30,4,91.355,91.365,91.355,91.365,13
20180601|2018-01-04 05:30,4,91.3,91.3,91.3,91.3,4
20180601|2018-01-04 06:30,4,91.295,91.295,91.295,91.295,6
20180601|2018-01-04 07:00,4,91.31,91.33,91.31,91.33,3
20180601|2018-01-04 07:30,4,91.36,91.36,91.3,91.3,3
20180601|2018-01-04 08:30,4,91.24,91.24,91.235,91.235,3
20180601|2018-01-04 09:00,4,91.205,91.205,91.2,91.2,9
20180601|2018-01-04 09:30,4,91.225,91.225,91.225,91.225,1
20180601|2018-01-04 10:00,4,91.295,91.295,91.295,91.295,7
20180601|2018-01-04 10:30,4,91.32,91.32,91.32,91.32,4
20180601|2018-01-04 12:00,4,91.265,91.265,91.265,91.265,5
20180601|2018-01-04 12:30,4,91.335,91.335,91.335,91.335,5
20180601|2018-01-04 13:00,4,91.3,91.3,91.3,91.3,1
20180601|2018-01-04 13:30,4,91.28,91.28,91.28,91.28,2
20180601|2018-01-04 19:00,5,91.25,91.25,91.25,91.25,5
20180601|2018-01-05 00:00,5,91.3,91.3,91.3,91.3,1
20180601|2018-01-05 01:30,5,91.37,91.405,91.355,91.4,10
20180601|2018-01-05 03:00,5,91.415,91.415,91.415,91.415,8
20180601|2018-01-05 03:30,5,91.485,91.485,91.485,91.485,6
20180601|2018-01-05 05:30,5,91.45,91.45,91.45,91.45,2
20180601|2018-01-05 07:00,5,91.45,91.45,91.45,91.45,2
20180601|2018-01-05 07:30,5,91.26,91.315,91.215,91.315,31
20180601|2018-01-05 08:00,5,91.315,91.42,91.315,91.42,12
20180601|2018-01-05 08:30,5,91.47,91.47,91.47,91.47,1
20180601|2018-01-05 09:00,5,91.4,91.4,91.4,91.4,5
20180601|2018-01-05 09:30,5,91.45,91.45,91.45,91.45,1
20180601|2018-01-05 11:30,5,91.34,91.34,91.34,91.34,1
20180601|2018-01-05 12:00,5,91.35,91.35,91.35,91.35,2
20180601|2018-01-05 13:00,5,91.335,91.335,91.335,91.335,7
20180601|2018-01-07 19:00,8,91.32,91.32,91.32,91.32,1
20180601|2018-01-07 23:30,8,91.5,91.53,91.5,91.5,4
20180601|2018-01-08 00:00,8,91.49,91.495,91.49,91.495,5
20180601|2018-01-08 02:00,8,91.65,91.65,91.625,91.625,6
20180601|2018-01-08 02:30,8,91.645,91.645,91.645,91.645,1
20180601|2018-01-08 03:00,8,91.625,91.625,91.62,91.62,24
20180601|2018-01-08 05:00,8,91.58,91.58,91.58,91.58,1
20180601|2018-01-08 05:30,8,91.65,91.65,91.65,91.65,1
20180601|2018-01-08 06:30,8,91.72,91.72,91.72,91.72,5
20180601|2018-01-08 07:00,8,91.73,91.74,91.71,91.71,9
20180601|2018-01-08 08:00,8,91.71,91.73,91.7,91.7,11
20180601|2018-01-08 08:30,8,91.745,91.745,91.745,91.745,1
20180601|2018-01-08 09:00,8,91.755,91.775,91.755,91.775,8
20180601|2018-01-08 09:30,8,91.73,91.73,91.695,91.7,5
20180601|2018-01-08 10:00,8,91.685,91.685,91.685,91.685,1
20180601|2018-01-08 10:30,8,91.69,91.69,91.69,91.69,1
20180601|2018-01-08 12:00,8,91.735,91.735,91.735,91.735,10
20180601|2018-01-08 12:30,8,91.775,91.775,91.775,91.775,1
20180601|2018-01-08 19:00,9,91.77,91.77,91.77,91.77,1
20180601|2018-01-08 23:00,9,91.67,91.67,91.67,91.67,2
20180601|2018-01-09 00:00,9,91.7,91.7,91.7,91.7,2
20180601|2018-01-09 01:00,9,91.7,91.7,91.7,91.7,2
20180601|2018-01-09 01:30,9,91.72,91.72,91.72,91.72,1
20180601|2018-01-09 02:00,9,91.8,91.875,91.8,91.875,19
20180601|2018-01-09 02:30,9,91.89,91.91,91.89,91.91,3
20180601|2018-01-09 03:00,9,91.905,91.905,91.905,91.905,15
20180601|2018-01-09 04:00,9,91.935,91.935,91.935,91.935,3
20180601|2018-01-09 05:00,9,91.97,91.97,91.97,91.97,2
20180601|2018-01-09 05:30,9,91.91,91.91,91.91,91.91,4
20180601|2018-01-09 06:00,9,91.895,91.91,91.895,91.91,30
20180601|2018-01-09 06:30,9,91.93,91.93,91.93,91.93,1
20180601|2018-01-09 07:30,9,91.95,91.99,91.95,91.99,27
20180601|2018-01-09 08:00,9,91.96,91.96,91.905,91.92,7
20180601|2018-01-09 08:30,9,91.91,92.02,91.91,92.02,5
20180601|2018-01-09 11:00,9,91.975,91.975,91.975,91.975,1
20180601|2018-01-09 21:00,10,91.8,91.8,91.795,91.795,3
20180601|2018-01-09 21:30,10,91.825,91.825,91.825,91.825,4
20180601|2018-01-09 22:00,10,91.83,91.84,91.83,91.84,18
20180601|2018-01-09 22:30,10,91.84,91.84,91.84,91.84,1
20180601|2018-01-09 23:00,10,91.845,91.845,91.845,91.845,1
20180601|2018-01-09 23:30,10,91.88,91.89,91.875,91.89,17
20180601|2018-01-10 00:00,10,91.9,91.9,91.9,91.9,5
20180601|2018-01-10 00:30,10,91.935,91.935,91.935,91.935,1
20180601|2018-01-10 01:00,10,91.89,91.89,91.795,91.795,3
20180601|2018-01-10 02:00,10,91.735,91.735,91.735,91.735,1
20180601|2018-01-10 02:30,10,91.7,91.705,91.7,91.705,17
20180601|2018-01-10 03:00,10,91.75,91.75,91.75,91.75,16
20180601|2018-01-10 03:30,10,91.75,91.75,91.75,91.75,1
20180601|2018-01-10 04:30,10,91.5,91.5,91.42,91.42,28
20180601|2018-01-10 05:00,10,91.42,91.42,91.42,91.42,1
20180601|2018-01-10 05:30,10,91.34,91.35,91.34,91.35,13
20180601|2018-01-10 06:00,10,91.37,91.37,91.36,91.36,19
20180601|2018-01-10 07:00,10,91.455,91.455,91.455,91.455,18
20180601|2018-01-10 07:30,10,91.5,91.505,91.5,91.505,8
20180601|2018-01-10 08:00,10,91.44,91.44,91.44,91.44,5
20180601|2018-01-10 08:30,10,91.535,91.535,91.535,91.535,6
20180601|2018-01-10 09:00,10,91.505,91.505,91.475,91.475,10
20180601|2018-01-10 09:30,10,91.52,91.52,91.52,91.52,4
20180601|2018-01-10 10:00,10,91.545,91.615,91.545,91.615,9
20180601|2018-01-10 10:30,10,91.63,91.655,91.63,91.655,6
20180601|2018-01-10 12:30,10,91.625,91.625,91.625,91.625,5
20180601|2018-01-10 13:00,10,91.7,91.7,91.7,91.7,1
20180601|2018-01-10 20:30,11,91.67,91.67,91.66,91.66,13
20180601|2018-01-10 21:30,11,91.765,91.78,91.765,91.78,15
20180601|2018-01-10 22:30,11,91.805,91.805,91.805,91.805,1
20180601|2018-01-11 00:00,11,91.8,91.8,91.8,91.8,1
20180601|2018-01-11 00:30,11,91.815,91.88,91.815,91.86,4
20180601|2018-01-11 01:00,11,91.85,91.85,91.85,91.85,1
20180601|2018-01-11 01:30,11,91.87,91.87,91.87,91.87,1
20180601|2018-01-11 02:00,11,91.905,91.905,91.905,91.905,1
20180601|2018-01-11 02:30,11,91.92,91.92,91.92,91.92,1
20180601|2018-01-11 03:00,11,91.865,91.865,91.865,91.865,20
20180601|2018-01-11 04:00,11,91.81,91.81,91.8,91.8,5
20180601|2018-01-11 05:30,11,91.85,91.85,91.85,91.85,4
20180601|2018-01-11 06:30,11,91.75,91.76,91.55,91.55,35
20180601|2018-01-11 07:00,11,91.455,91.49,91.455,91.49,8
20180601|2018-01-11 07:30,11,91.49,91.49,91.405,91.41,10
20180601|2018-01-11 08:00,11,91.345,91.345,91.345,91.345,6
20180601|2018-01-11 08:30,11,91.28,91.28,91.27,91.27,6
20180601|2018-01-11 09:00,11,91.225,91.29,91.195,91.29,13
20180601|2018-01-11 09:30,11,91.23,91.23,91.23,91.23,1
20180601|2018-01-11 11:30,11,91.295,91.295,91.295,91.295,2
20180601|2018-01-11 12:00,11,91.245,91.245,91.245,91.245,3
20180601|2018-01-11 12:30,11,91.26,91.26,91.26,91.26,1
20180601|2018-01-11 14:30,11,91.32,91.32,91.32,91.32,4
20180601|2018-01-11 19:00,12,91.17,91.185,91.165,91.185,6
20180601|2018-01-11 19:30,12,91.195,91.2,91.185,91.185,7
20180601|2018-01-11 20:00,12,91.235,91.235,91.235,91.235,1
20180601|2018-01-11 20:30,12,91.205,91.205,91.205,91.205,10
20180601|2018-01-11 22:30,12,91.2,91.2,91.2,91.2,8
20180601|2018-01-11 23:00,12,91.2,91.2,91.185,91.185,13
20180601|2018-01-12 01:00,12,91.18,91.18,91.18,91.18,8
20180601|2018-01-12 01:30,12,91.15,91.15,91.11,91.15,18
20180601|2018-01-12 02:00,12,91.22,91.235,91.1,91.1,17
20180601|2018-01-12 02:30,12,91.025,91.025,90.875,90.935,17
20180601|2018-01-12 03:00,12,90.82,90.845,90.82,90.845,27
20180601|2018-01-12 03:30,12,90.765,90.78,90.74,90.78,13
20180601|2018-01-12 04:00,12,90.805,90.805,90.805,90.805,1
20180601|2018-01-12 05:00,12,90.785,90.785,90.75,90.75,10
20180601|2018-01-12 05:30,12,90.79,90.815,90.79,90.805,6
20180601|2018-01-12 06:00,12,90.79,90.79,90.79,90.79,1
20180601|2018-01-12 06:30,12,90.73,90.73,90.725,90.725,2
20180601|2018-01-12 07:00,12,90.725,90.725,90.725,90.725,1
20180601|2018-01-12 07:30,12,90.75,90.9,90.7,90.865,40
20180601|2018-01-12 08:30,12,90.68,90.735,90.68,90.73,10
20180601|2018-01-12 09:00,12,90.735,90.735,90.735,90.735,5
20180601|2018-01-12 10:00,12,90.66,90.68,90.63,90.63,4
20180601|2018-01-12 10:30,12,90.63,90.765,90.63,90.735,24
20180601|2018-01-12 11:00,12,90.695,90.705,90.695,90.705,2
20180601|2018-01-12 11:30,12,90.71,90.71,90.71,90.71,1
20180601|2018-01-12 12:00,12,90.6,90.6,90.585,90.585,6
20180601|2018-01-12 12:30,12,90.51,90.51,90.51,90.51,1
20180601|2018-01-12 13:00,12,90.48,90.48,90.45,90.45,5
20180601|2018-01-12 13:30,12,90.4,90.435,90.4,90.435,2
20180601|2018-01-12 14:00,12,90.39,90.39,90.39,90.39,11
20180601|2018-01-12 15:00,12,90.3,90.3,90.26,90.3,12
20180601|2018-01-12 15:30,12,90.285,90.285,90.285,90.285,1
20180601|2018-01-14 17:00,15,90.28,90.28,90.28,90.28,1
20180601|2018-01-14 17:30,15,90.31,90.33,90.31,90.33,3
20180601|2018-01-14 18:00,15,90.33,90.33,90.29,90.29,3
20180601|2018-01-14 18:30,15,90.3,90.335,90.3,90.32,7
20180601|2018-01-14 19:00,15,90.3,90.3,90.185,90.23,8
20180601|2018-01-14 19:30,15,90.26,90.26,90.26,90.26,1
20180601|2018-01-14 20:00,15,90.255,90.255,90.21,90.21,7
20180601|2018-01-14 20:30,15,90.21,90.245,90.21,90.245,8
20180601|2018-01-14 21:00,15,90.275,90.275,90.275,90.275,3
20180601|2018-01-14 22:00,15,90.275,90.28,90.275,90.28,7
20180601|2018-01-14 23:00,15,90.2,90.2,90.05,90.05,6
20180601|2018-01-14 23:30,15,90.125,90.15,90.075,90.15,39
20180601|2018-01-15 00:00,15,90.14,90.15,90.13,90.15,15
20180601|2018-01-15 00:30,15,90.235,90.235,90.235,90.235,2
20180601|2018-01-15 01:00,15,90.25,90.25,90.23,90.235,7
20180601|2018-01-15 02:00,15,90.165,90.165,90.165,90.165,1
20180601|2018-01-15 02:30,15,90.175,90.175,90.075,90.075,2
20180601|2018-01-15 03:00,15,90.05,90.05,89.995,90.015,42
20180601|2018-01-15 03:30,15,89.985,89.985,89.855,89.855,9
20180601|2018-01-15 04:00,15,89.905,89.905,89.78,89.78,17
20180601|2018-01-15 04:30,15,89.74,89.845,89.74,89.845,3
20180601|2018-01-15 05:00,15,89.87,89.87,89.87,89.87,1
20180601|2018-01-15 05:30,15,89.895,89.895,89.895,89.895,19
20180601|2018-01-15 06:30,15,89.935,89.935,89.935,89.935,1
20180601|2018-01-15 07:00,15,89.84,89.845,89.82,89.835,27
20180601|2018-01-15 08:00,15,89.785,89.805,89.75,89.805,9
20180601|2018-01-15 08:30,15,89.83,89.885,89.83,89.885,21
20180601|2018-01-15 09:00,15,89.915,89.915,89.915,89.915,1
20180601|2018-01-15 09:30,15,89.85,89.85,89.85,89.85,1
20180601|2018-01-15 10:00,15,89.74,89.74,89.74,89.74,2
20180601|2018-01-15 19:00,16,90.005,90.005,90.005,90.005,1
20180601|2018-01-15 19:30,16,89.92,89.92,89.92,89.92,2
20180601|2018-01-15 20:00,16,89.92,89.92,89.9,89.9,2
20180601|2018-01-15 21:30,16,89.94,89.965,89.94,89.965,4
20180601|2018-01-15 23:30,16,89.94,89.94,89.94,89.94,1
20180601|2018-01-16 00:00,16,89.915,89.915,89.915,89.915,1
20180601|2018-01-16 01:00,16,89.91,90.1,89.91,90.03,13
20180601|2018-01-16 01:30,16,90.02,90.02,90.02,90.02,1
20180601|2018-01-16 02:00,16,89.965,89.965,89.9,89.9,2
20180601|2018-01-16 04:30,16,90.07,90.235,90.07,90.235,6
20180601|2018-01-16 05:00,16,90.2,90.2,90.2,90.2,3
20180601|2018-01-16 05:30,16,90.14,90.15,90.14,90.15,4
20180601|2018-01-16 06:30,16,90.06,90.06,90.06,90.06,1
20180601|2018-01-16 07:30,16,90.155,90.155,90.155,90.155,1
20180601|2018-01-16 09:00,16,90.155,90.155,90.15,90.15,3
20180601|2018-01-16 12:30,16,89.93,89.93,89.85,89.85,50
20180601|2018-01-16 13:00,16,89.835,89.835,89.83,89.83,15
20180601|2018-01-16 13:30,16,89.805,89.82,89.805,89.82,2
20180601|2018-01-16 15:30,16,89.88,89.91,89.88,89.91,15
20180601|2018-01-16 19:00,17,89.655,89.67,89.65,89.67,4
20180601|2018-01-16 20:00,17,89.775,89.775,89.775,89.775,1
20180601|2018-01-16 20:30,17,89.85,89.895,89.85,89.895,45
20180601|2018-01-16 21:00,17,89.89,89.89,89.89,89.89,1
20180601|2018-01-16 21:30,17,89.9,89.9,89.9,89.9,1
20180601|2018-01-16 23:00,17,90.05,90.05,90.05,90.05,1
20180601|2018-01-16 23:30,17,90.03,90.03,90.03,90.03,1
20180601|2018-01-17 00:30,17,90.175,90.175,90.155,90.155,2
20180601|2018-01-17 01:00,17,90.125,90.125,90.12,90.12,4
20180601|2018-01-17 02:00,17,90.035,90.05,90.035,90.05,3
20180601|2018-01-17 02:30,17,90.065,90.065,90.065,90.065,1
20180601|2018-01-17 03:00,17,90.155,90.155,90.155,90.155,1
20180601|2018-01-17 03:30,17,90.07,90.08,90.07,90.08,2
20180601|2018-01-17 05:30,17,90.15,90.155,90.15,90.155,2
20180601|2018-01-17 06:00,17,90.19,90.19,90.16,90.16,3
20180601|2018-01-17 06:30,17,90.195,90.195,90.155,90.155,11
20180601|2018-01-17 07:00,17,90.205,90.225,90.205,90.225,2
20180601|2018-01-17 07:30,17,90.11,90.125,90.08,90.105,9
20180601|2018-01-17 08:00,17,90.12,90.135,90.07,90.07,6
20180601|2018-01-17 08:30,17,90.015,90.13,90.015,90.13,6
20180601|2018-01-17 09:00,17,90.02,90.15,90.02,90.11,5
20180601|2018-01-17 09:30,17,90.03,90.05,89.965,89.965,6
20180601|2018-01-17 10:00,17,89.995,89.995,89.995,89.995,1
20180601|2018-01-17 11:00,17,89.975,89.98,89.97,89.98,4
20180601|2018-01-17 11:30,17,89.915,89.915,89.915,89.915,2
20180601|2018-01-17 12:00,17,89.835,89.835,89.835,89.835,1
20180601|2018-01-17 12:30,17,89.65,89.65,89.62,89.62,12
20180601|2018-01-17 13:00,17,89.755,89.76,89.755,89.76,2
20180601|2018-01-17 13:30,17,89.915,89.915,89.915,89.915,2
20180601|2018-01-17 14:30,17,90.12,90.12,90.12,90.12,1
20180601|2018-01-17 15:30,17,90.255,90.295,90.255,90.295,3
20180601|2018-01-17 19:00,18,90.31,90.32,90.31,90.32,3
20180601|2018-01-17 20:00,18,90.25,90.275,90.25,90.275,8
20180601|2018-01-17 20:30,18,90.275,90.275,90.275,90.275,1
20180601|2018-01-17 21:00,18,90.33,90.33,90.33,90.33,10
20180601|2018-01-17 21:30,18,90.315,90.315,90.315,90.315,2
20180601|2018-01-17 22:00,18,90.37,90.37,90.37,90.37,3
20180601|2018-01-17 23:00,18,90.25,90.25,90.25,90.25,1
20180601|2018-01-17 23:30,18,90.25,90.25,90.2,90.23,12
20180601|2018-01-18 00:00,18,90.26,90.26,90.26,90.26,2
20180601|2018-01-18 00:30,18,90.2,90.2,90.2,90.2,1
20180601|2018-01-18 01:00,18,90.18,90.33,90.18,90.33,20
20180601|2018-01-18 02:30,18,90.15,90.16,90.15,90.16,4
20180601|2018-01-18 03:00,18,90.17,90.19,90.17,90.19,2
20180601|2018-01-18 04:30,18,90.15,90.15,90.15,90.15,1
20180601|2018-01-18 05:00,18,90.06,90.065,90.03,90.03,7
20180601|2018-01-18 05:30,18,90.03,90.03,90,90,8
20180601|2018-01-18 06:00,18,89.97,89.97,89.97,89.97,1
20180601|2018-01-18 06:30,18,90.015,90.015,90.015,90.015,1
20180601|2018-01-18 07:00,18,90.07,90.075,90.07,90.075,6
20180601|2018-01-18 07:30,18,90,90.05,90,90.01,3
20180601|2018-01-18 08:30,18,89.93,89.93,89.88,89.88,15
20180601|2018-01-18 09:00,18,89.93,89.93,89.91,89.91,3
20180601|2018-01-18 09:30,18,90.045,90.045,90.045,90.045,1
20180601|2018-01-18 11:00,18,89.91,89.91,89.88,89.88,2
20180601|2018-01-18 11:30,18,89.895,90.045,89.88,90.045,5
20180601|2018-01-18 14:30,18,89.98,89.98,89.98,89.98,1
20180601|2018-01-18 20:00,19,89.93,89.93,89.93,89.93,1
20180601|2018-01-18 20:30,19,89.945,89.945,89.945,89.945,1
20180601|2018-01-18 21:00,19,89.93,89.93,89.86,89.86,8
20180601|2018-01-18 21:30,19,89.82,89.82,89.8,89.8,3
20180601|2018-01-18 22:00,19,89.84,89.84,89.815,89.815,4
20180601|2018-01-19 00:30,19,89.85,89.85,89.85,89.85,1
20180601|2018-01-19 01:00,19,89.9,89.9,89.9,89.9,1
20180601|2018-01-19 01:30,19,89.835,89.835,89.75,89.76,11
20180601|2018-01-19 02:00,19,89.77,89.77,89.77,89.77,5
20180601|2018-01-19 02:30,19,89.715,89.715,89.66,89.66,14
20180601|2018-01-19 03:00,19,89.665,89.76,89.665,89.76,5
20180601|2018-01-19 04:30,19,89.8,89.8,89.79,89.79,2
20180601|2018-01-19 06:00,19,89.89,89.89,89.89,89.89,1
20180601|2018-01-19 06:30,19,89.86,89.89,89.86,89.89,28
20180601|2018-01-19 07:00,19,89.9,89.915,89.9,89.915,5
20180601|2018-01-19 07:30,19,89.92,89.97,89.875,89.97,8
20180601|2018-01-19 08:00,19,90.015,90.015,90.015,90.015,1
20180601|2018-01-19 09:00,19,89.955,89.955,89.955,89.955,4
20180601|2018-01-19 11:00,19,90,90,90,90,1
20180601|2018-01-19 11:30,19,90,90,90,90,1
20180601|2018-01-19 12:00,19,90.085,90.085,90.085,90.085,1
20180601|2018-01-19 13:30,19,90.01,90.01,90.01,90.01,1
20180601|2018-01-19 14:30,19,90.11,90.11,90.11,90.11,1
20180601|2018-01-19 15:30,19,90.115,90.115,90.115,90.115,1
20180601|2018-01-21 17:30,22,89.935,89.935,89.92,89.92,2
20180601|2018-01-21 19:00,22,90,90.065,90,90.05,17
20180601|2018-01-21 19:30,22,90.095,90.1,90.06,90.06,4
20180601|2018-01-21 23:00,22,90.16,90.16,90.14,90.14,3
20180601|2018-01-22 00:00,22,90.11,90.145,90.11,90.145,3
20180601|2018-01-22 01:00,22,90.145,90.145,90.06,90.06,23
20180601|2018-01-22 01:30,22,90.06,90.06,89.995,89.995,9
20180601|2018-01-22 02:00,22,89.995,90.015,89.99,90,15
20180601|2018-01-22 02:30,22,89.995,90,89.96,89.96,9
20180601|2018-01-22 03:00,22,89.955,89.955,89.95,89.95,15
20180601|2018-01-22 03:30,22,89.94,89.96,89.94,89.94,7
20180601|2018-01-22 04:00,22,89.94,89.94,89.865,89.87,10
20180601|2018-01-22 04:30,22,89.885,89.885,89.88,89.88,6
20180601|2018-01-22 05:00,22,89.88,89.88,89.88,89.88,1
20180601|2018-01-22 05:30,22,89.91,89.91,89.91,89.91,1
20180601|2018-01-22 06:30,22,90,90,89.99,89.99,6
20180601|2018-01-22 08:30,22,89.96,89.96,89.935,89.935,2
20180601|2018-01-22 09:00,22,89.89,89.89,89.89,89.89,1
20180601|2018-01-22 09:30,22,89.85,89.86,89.84,89.86,3
20180601|2018-01-22 10:30,22,90.055,90.055,90.055,90.055,1
20180601|2018-01-22 11:00,22,90.07,90.07,90.07,90.07,1
20180601|2018-01-22 12:30,22,89.93,89.955,89.93,89.955,4
20180601|2018-01-22 13:30,22,89.9,89.9,89.9,89.9,1
20180601|2018-01-22 14:00,22,89.86,89.86,89.86,89.86,1
20180601|2018-01-22 19:00,23,89.82,89.82,89.78,89.78,7
20180601|2018-01-22 20:00,23,89.815,89.87,89.815,89.87,9
20180601|2018-01-22 20:30,23,89.885,89.885,89.885,89.885,1
20180601|2018-01-22 21:00,23,89.87,89.87,89.845,89.845,2
20180601|2018-01-22 21:30,23,89.775,89.79,89.775,89.79,5
20180601|2018-01-22 23:30,23,89.86,89.86,89.86,89.86,1
20180601|2018-01-23 00:30,23,89.9,89.9,89.9,89.9,1
20180601|2018-01-23 01:00,23,89.965,89.965,89.965,89.965,1
20180601|2018-01-23 01:30,23,89.9,89.93,89.9,89.93,2
20180601|2018-01-23 02:00,23,90,90.015,90,90.015,13
20180601|2018-01-23 05:00,23,89.91,89.91,89.835,89.835,5
20180601|2018-01-23 07:30,23,89.81,89.81,89.78,89.78,4
20180601|2018-01-23 08:30,23,89.755,89.76,89.7,89.7,7
20180601|2018-01-23 09:00,23,89.71,89.71,89.6,89.6,18
20180601|2018-01-23 09:30,23,89.565,89.585,89.565,89.585,5
20180601|2018-01-23 10:00,23,89.625,89.74,89.625,89.74,5
20180601|2018-01-23 11:00,23,89.665,89.665,89.665,89.665,2
20180601|2018-01-23 11:30,23,89.71,89.71,89.71,89.71,1
20180601|2018-01-23 12:30,23,89.67,89.675,89.67,89.675,2
20180601|2018-01-23 14:00,23,89.565,89.565,89.565,89.565,6
20180601|2018-01-23 14:30,23,89.565,89.585,89.565,89.585,2
20180601|2018-01-23 15:00,23,89.555,89.555,89.555,89.555,3
20180601|2018-01-23 15:30,23,89.555,89.565,89.555,89.565,4
20180601|2018-01-23 19:00,24,89.535,89.535,89.525,89.525,3
20180601|2018-01-23 19:30,24,89.48,89.48,89.47,89.47,4
20180601|2018-01-23 20:00,24,89.46,89.48,89.425,89.47,158
20180601|2018-01-23 20:30,24,89.42,89.435,89.385,89.435,13
20180601|2018-01-23 21:00,24,89.42,89.49,89.42,89.49,3
20180601|2018-01-23 21:30,24,89.405,89.405,89.405,89.405,4
20180601|2018-01-23 22:00,24,89.4,89.4,89.355,89.355,9
20180601|2018-01-23 23:30,24,89.4,89.41,89.36,89.36,7
20180601|2018-01-24 01:00,24,89.485,89.49,89.485,89.49,5
20180601|2018-01-24 01:30,24,89.41,89.415,89.41,89.415,5
20180601|2018-01-24 02:30,24,89.31,89.31,89.185,89.185,5
20180601|2018-01-24 03:00,24,89.19,89.2,89.105,89.15,41
20180601|2018-01-24 03:30,24,89.095,89.175,89.095,89.175,18
20180601|2018-01-24 04:00,24,89.18,89.18,89.18,89.18,1
20180601|2018-01-24 04:30,24,89.155,89.16,89.155,89.16,2
20180601|2018-01-24 05:00,24,89.18,89.18,89.18,89.18,1
20180601|2018-01-24 05:30,24,89.085,89.085,89.07,89.07,2
20180601|2018-01-24 06:00,24,89.145,89.145,89.145,89.145,2
20180601|2018-01-24 06:30,24,89.11,89.11,89.11,89.11,1
20180601|2018-01-24 07:00,24,89.02,89.02,88.95,88.95,3
20180601|2018-01-24 07:30,24,88.96,89,88.915,88.955,8
20180601|2018-01-24 08:00,24,88.9,88.9,88.87,88.87,12
20180601|2018-01-24 08:30,24,88.805,88.86,88.75,88.755,15
20180601|2018-01-24 09:00,24,88.765,88.765,88.72,88.72,16
20180601|2018-01-24 09:30,24,88.79,88.79,88.79,88.79,1
20180601|2018-01-24 10:00,24,88.795,88.815,88.735,88.735,5
20180601|2018-01-24 10:30,24,88.72,88.72,88.72,88.72,30
20180601|2018-01-24 12:30,24,88.645,88.645,88.645,88.645,1
20180601|2018-01-24 13:00,24,88.65,88.65,88.65,88.65,1
20180601|2018-01-24 13:30,24,88.66,88.7,88.66,88.7,2
20180601|2018-01-24 19:30,25,88.735,88.735,88.7,88.7,3
20180601|2018-01-24 20:00,25,88.66,88.665,88.63,88.65,15
20180601|2018-01-24 20:30,25,88.575,88.58,88.56,88.56,7
20180601|2018-01-24 21:00,25,88.54,88.54,88.52,88.52,2
20180601|2018-01-24 21:30,25,88.5,88.5,88.49,88.5,5
20180601|2018-01-24 22:00,25,88.495,88.53,88.47,88.47,8
20180601|2018-01-24 22:30,25,88.465,88.465,88.465,88.465,1
20180601|2018-01-24 23:00,25,88.475,88.52,88.475,88.52,3
20180601|2018-01-24 23:30,25,88.495,88.495,88.385,88.4,30
20180601|2018-01-25 00:00,25,88.395,88.395,88.35,88.35,6
20180601|2018-01-25 00:30,25,88.3,88.515,88.3,88.48,10
20180601|2018-01-25 01:00,25,88.57,88.615,88.55,88.585,38
20180601|2018-01-25 01:30,25,88.555,88.64,88.465,88.6,22
20180601|2018-01-25 02:00,25,88.64,88.66,88.6,88.6,8
20180601|2018-01-25 02:30,25,88.7,88.72,88.7,88.7,7
20180601|2018-01-25 03:00,25,88.69,88.69,88.65,88.65,6
20180601|2018-01-25 03:30,25,88.575,88.58,88.5,88.5,4
20180601|2018-01-25 04:00,25,88.555,88.555,88.52,88.555,4
20180601|2018-01-25 05:00,25,88.595,88.595,88.595,88.595,1
20180601|2018-01-25 05:30,25,88.63,88.63,88.63,88.63,3
20180601|2018-01-25 06:30,25,88.61,88.63,88.61,88.63,4
20180601|2018-01-25 07:00,25,88.58,88.58,88.58,88.58,1
20180601|2018-01-25 07:30,25,88.6,88.6,88.15,88.15,54
20180601|2018-01-25 08:00,25,88.1,88.32,87.935,88.32,42
20180601|2018-01-25 08:30,25,88.28,88.355,88.195,88.26,35
20180601|2018-01-25 09:00,25,88.215,88.23,88.03,88.03,37
20180601|2018-01-25 09:30,25,87.975,88.095,87.975,88.085,9
20180601|2018-01-25 10:00,25,88.14,88.155,88.14,88.14,3
20180601|2018-01-25 10:30,25,88.2,88.21,88.2,88.21,4
20180601|2018-01-25 11:00,25,88.205,88.23,88.205,88.23,2
20180601|2018-01-25 11:30,25,88.265,88.265,88.265,88.265,1
20180601|2018-01-25 12:30,25,88.13,88.27,88.13,88.27,18
20180601|2018-01-25 13:00,25,88.39,88.89,88.39,88.76,11
20180601|2018-01-25 13:30,25,88.98,89.03,88.865,88.865,12
20180601|2018-01-25 14:00,25,88.77,88.77,88.685,88.685,4
20180601|2018-01-25 14:30,25,88.845,88.845,88.755,88.755,4
20180601|2018-01-25 15:00,25,88.7,88.7,88.7,88.7,1
20180601|2018-01-25 19:00,26,88.86,88.865,88.745,88.75,39
20180601|2018-01-25 19:30,26,88.76,88.76,88.76,88.76,1
20180601|2018-01-25 20:00,26,88.695,88.76,88.695,88.725,7
20180601|2018-01-25 20:30,26,88.76,88.765,88.76,88.765,3
20180601|2018-01-25 21:00,26,88.69,88.69,88.69,88.69,1
20180601|2018-01-25 23:00,26,88.715,88.775,88.715,88.775,13
20180601|2018-01-25 23:30,26,88.76,88.76,88.76,88.76,1
20180601|2018-01-26 00:00,26,88.655,88.655,88.635,88.635,2
20180601|2018-01-26 01:00,26,88.45,88.45,88.4,88.4,6
20180601|2018-01-26 01:30,26,88.365,88.365,88.29,88.29,3
20180601|2018-01-26 02:00,26,88.3,88.385,88.29,88.385,5
20180601|2018-01-26 02:30,26,88.425,88.425,88.385,88.385,2
20180601|2018-01-26 03:00,26,88.44,88.44,88.44,88.44,1
20180601|2018-01-26 03:30,26,88.405,88.405,88.39,88.39,20
20180601|2018-01-26 04:00,26,88.49,88.49,88.455,88.455,5
20180601|2018-01-26 04:30,26,88.39,88.39,88.39,88.39,1
20180601|2018-01-26 05:00,26,88.4,88.4,88.4,88.4,1
20180601|2018-01-26 05:30,26,88.38,88.53,88.38,88.53,3
20180601|2018-01-26 06:00,26,88.535,88.535,88.535,88.535,1
20180601|2018-01-26 07:00,26,88.54,88.555,88.53,88.53,3
20180601|2018-01-26 07:30,26,88.53,88.62,88.485,88.565,11
20180601|2018-01-26 08:00,26,88.7,88.705,88.58,88.595,16
20180601|2018-01-26 08:30,26,88.64,88.64,88.455,88.455,6
20180601|2018-01-26 09:00,26,88.48,88.595,88.48,88.595,2
20180601|2018-01-26 09:30,26,88.525,88.525,88.525,88.525,1
20180601|2018-01-26 10:00,26,88.505,88.55,88.505,88.55,2
20180601|2018-01-26 10:30,26,88.52,88.52,88.52,88.52,2
20180601|2018-01-26 11:30,26,88.5,88.5,88.46,88.46,5
20180601|2018-01-26 12:00,26,88.4,88.425,88.4,88.425,17
20180601|2018-01-26 12:30,26,88.405,88.405,88.405,88.405,1
20180601|2018-01-26 13:00,26,88.375,88.475,88.375,88.475,5
20180601|2018-01-26 14:30,26,88.645,88.66,88.61,88.61,4
20180601|2018-01-26 15:30,26,88.555,88.555,88.55,88.55,5
20180601|2018-01-28 17:00,29,88.58,88.58,88.58,88.58,3
20180601|2018-01-28 19:00,29,88.585,88.73,88.585,88.725,12
20180601|2018-01-28 19:30,29,88.725,88.73,88.675,88.705,21
20180601|2018-01-28 20:00,29,88.705,88.815,88.695,88.805,7
20180601|2018-01-28 20:30,29,88.77,88.77,88.73,88.73,11
20180601|2018-01-28 21:00,29,88.71,88.71,88.71,88.71,1
20180601|2018-01-28 21:30,29,88.595,88.595,88.595,88.595,1
20180601|2018-01-28 22:00,29,88.605,88.605,88.59,88.59,5
20180601|2018-01-28 22:30,29,88.6,88.6,88.6,88.6,5
20180601|2018-01-28 23:00,29,88.65,88.65,88.65,88.65,2
20180601|2018-01-28 23:30,29,88.665,88.665,88.665,88.665,1
20180601|2018-01-29 00:30,29,88.66,88.695,88.66,88.695,2
20180601|2018-01-29 01:00,29,88.605,88.645,88.605,88.645,15
20180601|2018-01-29 01:30,29,88.75,88.75,88.75,88.75,2
20180601|2018-01-29 02:00,29,88.715,88.715,88.69,88.69,2
20180601|2018-01-29 02:30,29,88.77,88.775,88.7,88.7,37
20180601|2018-01-29 03:00,29,88.68,88.77,88.675,88.77,4
20180601|2018-01-29 04:00,29,88.65,88.65,88.65,88.65,1
20180601|2018-01-29 04:30,29,88.615,88.615,88.615,88.615,1
20180601|2018-01-29 05:00,29,88.745,88.745,88.745,88.745,1
20180601|2018-01-29 06:00,29,88.83,88.83,88.83,88.83,2
20180601|2018-01-29 06:30,29,88.85,88.855,88.825,88.825,16
20180601|2018-01-29 07:00,29,88.83,88.86,88.83,88.86,10
20180601|2018-01-29 07:30,29,88.91,88.92,88.84,88.875,7
20180601|2018-01-29 08:00,29,88.9,88.905,88.865,88.905,12
20180601|2018-01-29 08:30,29,88.955,88.975,88.925,88.925,18
20180601|2018-01-29 09:00,29,88.95,88.955,88.88,88.88,28
20180601|2018-01-29 09:30,29,88.87,88.945,88.85,88.945,7
20180601|2018-01-29 10:00,29,88.99,89.095,88.99,89.095,11
20180601|2018-01-29 10:30,29,89.075,89.075,89.06,89.06,2
20180601|2018-01-29 11:00,29,89,89,89,89,1
20180601|2018-01-29 11:30,29,88.945,88.945,88.945,88.945,1
20180601|2018-01-29 12:00,29,88.9,88.9,88.9,88.9,1
20180601|2018-01-29 12:30,29,88.88,88.88,88.88,88.88,1
20180601|2018-01-29 13:00,29,88.885,88.885,88.885,88.885,2
20180601|2018-01-29 19:00,30,88.86,88.88,88.86,88.88,11
20180601|2018-01-29 19:30,30,88.88,88.88,88.88,88.88,1
20180601|2018-01-29 20:00,30,88.865,88.865,88.865,88.865,1
20180601|2018-01-29 20:30,30,88.965,89.02,88.965,89.02,5
20180601|2018-01-29 21:00,30,88.985,88.985,88.97,88.97,2
20180601|2018-01-29 21:30,30,88.925,88.925,88.87,88.87,6
20180601|2018-01-29 22:00,30,88.895,88.93,88.895,88.93,5
20180601|2018-01-29 23:00,30,88.95,88.95,88.95,88.95,2
20180601|2018-01-29 23:30,30,88.93,88.93,88.93,88.93,1
20180601|2018-01-30 00:00,30,88.97,89,88.97,89,5
20180601|2018-01-30 00:30,30,89.005,89.025,89,89.025,23
20180601|2018-01-30 01:00,30,89.03,89.03,89.03,89.03,2
20180601|2018-01-30 02:00,30,89.075,89.125,89.075,89.125,5
20180601|2018-01-30 02:30,30,89.01,89.01,88.915,88.915,7
20180601|2018-01-30 03:00,30,88.88,88.88,88.825,88.825,3
20180601|2018-01-30 03:30,30,88.885,88.885,88.745,88.745,9
20180601|2018-01-30 04:00,30,88.725,88.725,88.65,88.65,6
20180601|2018-01-30 04:30,30,88.6,88.65,88.6,88.63,7
20180601|2018-01-30 05:00,30,88.66,88.66,88.51,88.52,11
20180601|2018-01-30 05:30,30,88.525,88.525,88.51,88.51,4
20180601|2018-01-30 06:00,30,88.55,88.55,88.55,88.55,1
20180601|2018-01-30 06:30,30,88.635,88.635,88.6,88.6,3
20180601|2018-01-30 07:00,30,88.62,88.62,88.52,88.52,6
20180601|2018-01-30 07:30,30,88.5,88.5,88.5,88.5,1
20180601|2018-01-30 08:00,30,88.435,88.5,88.435,88.455,16
20180601|2018-01-30 08:30,30,88.5,88.535,88.495,88.495,9
20180601|2018-01-30 09:00,30,88.555,88.625,88.555,88.605,23
20180601|2018-01-30 09:30,30,88.63,88.68,88.625,88.68,13
20180601|2018-01-30 10:00,30,88.68,88.8,88.645,88.8,7
20180601|2018-01-30 10:30,30,88.81,88.81,88.79,88.79,29
20180601|2018-01-30 12:00,30,88.77,88.77,88.77,88.77,1
20180601|2018-01-30 12:30,30,88.8,88.8,88.8,88.8,2
20180601|2018-01-30 13:30,30,88.68,88.68,88.68,88.68,1
20180601|2018-01-30 19:00,31,88.64,88.64,88.64,88.64,5
20180601|2018-01-30 19:30,31,88.655,88.665,88.65,88.66,22
20180601|2018-01-30 20:00,31,88.67,88.74,88.67,88.74,8
20180601|2018-01-30 20:30,31,88.715,88.715,88.685,88.685,22
20180601|2018-01-30 21:00,31,88.655,88.655,88.6,88.6,6
20180601|2018-01-30 22:00,31,88.6,88.6,88.6,88.6,1
20180601|2018-01-30 23:00,31,88.61,88.61,88.61,88.61,1
20180601|2018-01-31 00:00,31,88.48,88.5,88.48,88.5,2
20180601|2018-01-31 00:30,31,88.43,88.43,88.41,88.41,13
20180601|2018-01-31 01:00,31,88.455,88.475,88.455,88.475,4
20180601|2018-01-31 01:30,31,88.45,88.45,88.36,88.36,9
20180601|2018-01-31 02:00,31,88.5,88.5,88.45,88.45,3
20180601|2018-01-31 02:30,31,88.485,88.485,88.485,88.485,2
20180601|2018-01-31 03:00,31,88.47,88.47,88.47,88.47,1
20180601|2018-01-31 03:30,31,88.485,88.485,88.47,88.47,3
20180601|2018-01-31 04:00,31,88.415,88.415,88.405,88.405,15
20180601|2018-01-31 04:30,31,88.455,88.455,88.455,88.455,1
20180601|2018-01-31 05:30,31,88.425,88.425,88.425,88.425,2
20180601|2018-01-31 06:00,31,88.41,88.46,88.41,88.46,2
20180601|2018-01-31 07:00,31,88.385,88.42,88.385,88.415,32
20180601|2018-01-31 07:30,31,88.36,88.36,88.35,88.35,16
20180601|2018-01-31 08:00,31,88.48,88.48,88.48,88.48,2
20180601|2018-01-31 08:30,31,88.41,88.41,88.41,88.41,1
20180601|2018-01-31 09:30,31,88.37,88.37,88.335,88.335,2
20180601|2018-01-31 10:00,31,88.43,88.515,88.43,88.515,6
20180601|2018-01-31 10:30,31,88.575,88.61,88.57,88.575,28
20180601|2018-01-31 11:00,31,88.58,88.58,88.565,88.565,5
20180601|2018-01-31 11:30,31,88.645,88.67,88.645,88.67,2
20180601|2018-01-31 12:00,31,88.64,88.64,88.64,88.64,1
20180601|2018-01-31 13:00,31,88.48,88.8,88.48,88.8,19
20180601|2018-01-31 13:30,31,88.76,88.76,88.63,88.645,9
20180601|2018-01-31 14:00,31,88.595,88.595,88.595,88.595,1
20180601|2018-01-31 14:30,31,88.61,88.61,88.61,88.61,9
20180601|2018-01-31 19:00,1,88.64,88.7,88.64,88.7,4
20180601|2018-01-31 20:00,1,88.605,88.61,88.605,88.61,4
20180601|2018-01-31 20:30,1,88.615,88.615,88.615,88.615,2
20180601|2018-01-31 21:00,1,88.67,88.67,88.62,88.62,2
20180601|2018-01-31 22:00,1,88.6,88.6,88.59,88.59,5
20180601|2018-01-31 23:00,1,88.595,88.595,88.585,88.585,2
20180601|2018-02-01 00:00,1,88.615,88.725,88.615,88.71,24
20180601|2018-02-01 01:00,1,88.83,88.85,88.83,88.84,20
20180601|2018-02-01 01:30,1,88.805,88.805,88.78,88.78,81
20180601|2018-02-01 02:00,1,88.705,88.705,88.6,88.6,3
20180601|2018-02-01 02:30,1,88.585,88.585,88.57,88.57,3
20180601|2018-02-01 05:00,1,88.615,88.615,88.615,88.615,1
20180601|2018-02-01 05:30,1,88.635,88.635,88.635,88.635,1
20180601|2018-02-01 06:30,1,88.595,88.595,88.595,88.595,1
20180601|2018-02-01 07:30,1,88.5,88.5,88.45,88.45,2
20180601|2018-02-01 08:30,1,88.575,88.575,88.55,88.55,4
20180601|2018-02-01 09:30,1,88.47,88.47,88.35,88.35,15
20180601|2018-02-01 10:00,1,88.39,88.39,88.365,88.365,3
20180601|2018-02-01 10:30,1,88.305,88.305,88.29,88.29,4
20180601|2018-02-01 11:00,1,88.25,88.29,88.25,88.29,3
20180601|2018-02-01 12:00,1,88.34,88.34,88.335,88.335,15
20180601|2018-02-01 12:30,1,88.34,88.34,88.34,88.34,4
20180601|2018-02-01 13:00,1,88.25,88.25,88.2,88.21,9
20180601|2018-02-01 13:30,1,88.195,88.195,88.195,88.195,1
20180601|2018-02-01 14:00,1,88.17,88.17,88.15,88.15,5
20180601|2018-02-01 14:30,1,88.15,88.15,88.1,88.12,5
20180601|2018-02-01 15:00,1,88.11,88.11,88.11,88.11,1
20180601|2018-02-01 15:30,1,88.165,88.165,88.165,88.165,3
20180601|2018-02-01 19:00,2,88.185,88.24,88.185,88.195,11
20180601|2018-02-01 19:30,2,88.125,88.25,88.125,88.25,8
20180601|2018-02-01 20:00,2,88.23,88.26,88.23,88.26,2
20180601|2018-02-01 20:30,2,88.27,88.27,88.27,88.27,1
20180601|2018-02-01 22:30,2,88.275,88.295,88.275,88.295,26
20180601|2018-02-01 23:30,2,88.28,88.28,88.28,88.28,1
20180601|2018-02-02 00:00,2,88.3,88.315,88.275,88.275,24
20180601|2018-02-02 00:30,2,88.33,88.34,88.33,88.34,25
20180601|2018-02-02 01:00,2,88.265,88.265,88.2,88.205,47
20180601|2018-02-02 01:30,2,88.25,88.25,88.25,88.25,10
20180601|2018-02-02 02:00,2,88.2,88.2,88.185,88.185,26
20180601|2018-02-02 02:30,2,88.28,88.36,88.28,88.36,4
20180601|2018-02-02 04:00,2,88.43,88.43,88.43,88.43,1
20180601|2018-02-02 04:30,2,88.43,88.43,88.43,88.43,2
20180601|2018-02-02 05:30,2,88.35,88.35,88.35,88.35,1
20180601|2018-02-02 06:00,2,88.395,88.395,88.395,88.395,1
20180601|2018-02-02 06:30,2,88.37,88.37,88.37,88.37,6
20180601|2018-02-02 07:00,2,88.375,88.375,88.35,88.35,5
20180601|2018-02-02 07:30,2,88.47,88.74,88.47,88.68,24
20180601|2018-02-02 08:00,2,88.72,88.76,88.63,88.63,163
20180601|2018-02-02 08:30,2,88.64,88.815,88.635,88.815,46
20180601|2018-02-02 09:00,2,88.84,88.895,88.825,88.87,11
20180601|2018-02-02 09:30,2,88.845,88.925,88.845,88.925,17
20180601|2018-02-02 10:00,2,88.795,88.8,88.78,88.78,7
20180601|2018-02-02 10:30,2,88.76,88.76,88.76,88.76,1
20180601|2018-02-02 11:00,2,88.65,88.65,88.65,88.65,1
20180601|2018-02-02 12:00,2,88.6,88.6,88.5,88.51,6
20180601|2018-02-02 12:30,2,88.49,88.49,88.49,88.49,2
20180601|2018-02-02 14:30,2,88.68,88.68,88.68,88.68,2
20180601|2018-02-04 17:00,5,88.915,88.915,88.915,88.915,1
20180601|2018-02-04 17:30,5,88.75,88.75,88.75,88.75,6
20180601|2018-02-04 18:00,5,88.75,88.755,88.75,88.755,11
20180601|2018-02-04 18:30,5,88.705,88.73,88.69,88.69,9
20180601|2018-02-04 19:00,5,88.685,88.74,88.675,88.74,10
20180601|2018-02-04 19:30,5,88.74,88.74,88.695,88.695,15
20180601|2018-02-04 20:00,5,88.72,88.72,88.705,88.705,3
20180601|2018-02-04 20:30,5,88.665,88.665,88.665,88.665,1
20180601|2018-02-04 21:00,5,88.66,88.665,88.66,88.665,4
20180601|2018-02-04 21:30,5,88.665,88.665,88.665,88.665,6
20180601|2018-02-04 23:30,5,88.66,88.66,88.66,88.66,3
20180601|2018-02-05 00:30,5,88.74,88.74,88.74,88.74,3
20180601|2018-02-05 01:00,5,88.725,88.725,88.725,88.725,3
20180601|2018-02-05 01:30,5,88.775,88.775,88.775,88.775,1
20180601|2018-02-05 02:00,5,88.7,88.7,88.7,88.7,25
20180601|2018-02-05 02:30,5,88.7,88.7,88.62,88.62,29
20180601|2018-02-05 03:00,5,88.56,88.6,88.56,88.6,22
20180601|2018-02-05 03:30,5,88.665,88.665,88.665,88.665,1
20180601|2018-02-05 05:00,5,88.68,88.71,88.68,88.705,4
20180601|2018-02-05 05:30,5,88.71,88.75,88.71,88.75,16
20180601|2018-02-05 06:00,5,88.78,88.785,88.78,88.785,30
20180601|2018-02-05 06:30,5,88.785,88.82,88.785,88.82,4
20180601|2018-02-05 07:00,5,88.835,88.835,88.77,88.77,9
20180601|2018-02-05 07:30,5,88.795,88.795,88.775,88.775,5
20180601|2018-02-05 08:00,5,88.95,89,88.95,88.96,15
20180601|2018-02-05 08:30,5,89.02,89.105,89.02,89.085,32
20180601|2018-02-05 09:00,5,89.08,89.11,89.04,89.04,26
20180601|2018-02-05 09:30,5,88.985,89,88.95,89,18
20180601|2018-02-05 10:00,5,88.99,89.05,88.99,89.045,8
20180601|2018-02-05 11:00,5,89.015,89.05,89.015,89.05,5
20180601|2018-02-05 11:30,5,88.99,89.005,88.98,88.98,6
20180601|2018-02-05 12:00,5,88.985,89.035,88.985,89.025,6
20180601|2018-02-05 13:30,5,89.095,89.095,89.095,89.095,1
20180601|2018-02-05 14:00,5,89.025,89.085,88.975,88.975,30
20180601|2018-02-05 14:30,5,89.075,89.105,89.07,89.105,16
20180601|2018-02-05 15:00,5,89.105,89.12,89.08,89.12,10
20180601|2018-02-05 15:30,5,89.2,89.235,89.2,89.235,25
20180601|2018-02-05 19:00,6,89.15,89.17,89.13,89.16,14
20180601|2018-02-05 19:30,6,89.14,89.175,89.13,89.175,10
20180601|2018-02-05 20:00,6,89.17,89.25,89.155,89.24,8
20180601|2018-02-05 20:30,6,89.22,89.22,89.17,89.17,4
20180601|2018-02-05 21:00,6,89.18,89.18,89.155,89.175,6
20180601|2018-02-05 21:30,6,89.185,89.185,89.14,89.14,5
20180601|2018-02-05 22:00,6,89.15,89.195,89.15,89.195,6
20180601|2018-02-05 22:30,6,89.22,89.27,89.22,89.265,3
20180601|2018-02-05 23:00,6,89.26,89.27,89.195,89.2,10
20180601|2018-02-05 23:30,6,89.225,89.225,89.175,89.175,6
20180601|2018-02-06 00:30,6,89.175,89.175,89.1,89.125,9
20180601|2018-02-06 01:00,6,89.115,89.115,89.05,89.115,43
20180601|2018-02-06 01:30,6,89.13,89.13,89.13,89.13,5
20180601|2018-02-06 02:00,6,89,89.01,88.93,89.01,16
20180601|2018-02-06 02:30,6,89.015,89.015,89,89,7
20180601|2018-02-06 03:00,6,89.06,89.07,89.045,89.045,26
20180601|2018-02-06 03:30,6,89.05,89.075,89.05,89.07,8
20180601|2018-02-06 04:00,6,89.06,89.06,89.06,89.06,1
20180601|2018-02-06 04:30,6,89.025,89.09,89.025,89.09,9
20180601|2018-02-06 05:00,6,89.045,89.045,89.045,89.045,1
20180601|2018-02-06 05:30,6,89.12,89.12,89.12,89.12,2
20180601|2018-02-06 06:00,6,89.25,89.395,89.25,89.35,27
20180601|2018-02-06 06:30,6,89.38,89.5,89.37,89.495,27
20180601|2018-02-06 07:00,6,89.55,89.55,89.48,89.48,7
20180601|2018-02-06 07:30,6,89.475,89.6,89.45,89.6,24
20180601|2018-02-06 08:00,6,89.45,89.515,89.41,89.515,45
20180601|2018-02-06 08:30,6,89.505,89.515,89.455,89.455,28
20180601|2018-02-06 09:00,6,89.53,89.565,89.435,89.565,10
20180601|2018-02-06 09:30,6,89.55,89.585,89.515,89.515,21
20180601|2018-02-06 10:00,6,89.43,89.43,89.315,89.315,26
20180601|2018-02-06 10:30,6,89.27,89.27,89.25,89.265,32
20180601|2018-02-06 11:00,6,89.18,89.18,89.14,89.14,28
20180601|2018-02-06 11:30,6,89.125,89.15,89.1,89.15,51
20180601|2018-02-06 12:00,6,89.1,89.12,89.08,89.09,5
20180601|2018-02-06 13:30,6,89.18,89.185,89.17,89.185,51
20180601|2018-02-06 14:00,6,89.14,89.235,89.14,89.235,11
20180601|2018-02-06 14:30,6,89.26,89.27,89.26,89.27,2
20180601|2018-02-06 15:00,6,89.275,89.275,89.26,89.26,4
20180601|2018-02-06 19:00,7,89.165,89.2,89.155,89.2,35
20180601|2018-02-06 19:30,7,89.21,89.215,89.145,89.145,29
20180601|2018-02-06 20:00,7,89.14,89.185,89.14,89.18,11
20180601|2018-02-06 20:30,7,89.175,89.175,89.175,89.175,1
20180601|2018-02-06 21:00,7,89.16,89.18,89.15,89.15,7
20180601|2018-02-06 21:30,7,89.15,89.15,89.15,89.15,6
20180601|2018-02-06 22:00,7,89.155,89.155,89.15,89.15,2
20180601|2018-02-06 23:00,7,89.125,89.125,89.125,89.125,2
20180601|2018-02-06 23:30,7,89.13,89.13,89.13,89.13,1
20180601|2018-02-07 00:00,7,89.185,89.185,89.185,89.185,1
20180601|2018-02-07 00:30,7,89.115,89.115,89.1,89.1,24
20180601|2018-02-07 01:00,7,89.135,89.135,89.07,89.09,25
20180601|2018-02-07 01:30,7,89.105,89.125,89.105,89.125,2
20180601|2018-02-07 02:00,7,89.255,89.255,89.245,89.245,31
20180601|2018-02-07 02:30,7,89.185,89.185,89.185,89.185,1
20180601|2018-02-07 03:00,7,89.185,89.265,89.185,89.265,13
20180601|2018-02-07 03:30,7,89.28,89.32,89.265,89.32,17
20180601|2018-02-07 04:00,7,89.36,89.36,89.36,89.36,2
20180601|2018-02-07 04:30,7,89.4,89.405,89.385,89.405,7
20180601|2018-02-07 05:30,7,89.36,89.36,89.36,89.36,1
20180601|2018-02-07 06:00,7,89.455,89.455,89.41,89.41,20
20180601|2018-02-07 06:30,7,89.4,89.4,89.38,89.38,2
20180601|2018-02-07 07:00,7,89.405,89.455,89.405,89.455,3
20180601|2018-02-07 07:30,7,89.405,89.47,89.405,89.47,7
20180601|2018-02-07 08:00,7,89.5,89.53,89.5,89.53,5
20180601|2018-02-07 08:30,7,89.46,89.46,89.385,89.415,4
20180601|2018-02-07 09:00,7,89.425,89.525,89.425,89.525,2
20180601|2018-02-07 09:30,7,89.55,89.73,89.55,89.715,37
20180601|2018-02-07 10:00,7,89.68,89.72,89.645,89.72,26
20180601|2018-02-07 10:30,7,89.725,89.765,89.725,89.765,18
20180601|2018-02-07 11:00,7,89.815,89.85,89.785,89.85,14
20180601|2018-02-07 11:30,7,89.85,89.955,89.85,89.86,57
20180601|2018-02-07 12:00,7,89.915,89.95,89.915,89.95,5
20180601|2018-02-07 12:30,7,89.95,89.95,89.865,89.885,46
20180601|2018-02-07 13:00,7,89.89,89.89,89.89,89.89,5
20180601|2018-02-07 13:30,7,89.81,89.81,89.81,89.81,1
20180601|2018-02-07 14:30,7,89.875,89.91,89.875,89.91,6
20180601|2018-02-07 15:00,7,89.885,89.885,89.885,89.885,3
20180601|2018-02-07 15:30,7,89.845,89.845,89.845,89.845,1
20180601|2018-02-07 19:00,8,89.83,89.845,89.79,89.79,13
20180601|2018-02-07 19:30,8,89.815,89.83,89.78,89.83,4
20180601|2018-02-07 20:00,8,89.805,89.83,89.805,89.83,2
20180601|2018-02-07 20:30,8,89.8,89.8,89.795,89.795,13
20180601|2018-02-07 21:00,8,89.825,89.825,89.775,89.8,36
20180601|2018-02-07 21:30,8,89.765,89.77,89.765,89.77,3
20180601|2018-02-07 22:00,8,89.845,89.865,89.845,89.865,11
20180601|2018-02-07 22:30,8,89.925,89.925,89.905,89.905,3
20180601|2018-02-07 23:30,8,89.875,89.875,89.83,89.84,6
20180601|2018-02-08 00:00,8,89.79,89.79,89.79,89.79,1
20180601|2018-02-08 00:30,8,89.86,89.86,89.86,89.86,2
20180601|2018-02-08 01:00,8,89.785,89.785,89.745,89.745,8
20180601|2018-02-08 01:30,8,89.785,89.835,89.78,89.835,5
20180601|2018-02-08 02:00,8,89.865,90.01,89.865,90.01,7
20180601|2018-02-08 02:30,8,90.05,90.055,89.995,90.045,20
20180601|2018-02-08 03:00,8,90.08,90.09,90.05,90.09,61
20180601|2018-02-08 03:30,8,90.1,90.14,90.1,90.12,15
20180601|2018-02-08 04:00,8,90.085,90.085,90.08,90.08,2
20180601|2018-02-08 04:30,8,90.02,90.02,90,90,3
20180601|2018-02-08 05:00,8,90.02,90.055,90.02,90.055,7
20180601|2018-02-08 05:30,8,90.04,90.04,90.04,90.04,3
20180601|2018-02-08 06:00,8,90.035,90.035,89.88,90.015,12
20180601|2018-02-08 06:30,8,90.02,90.05,90.02,90.02,15
20180601|2018-02-08 07:00,8,89.93,89.93,89.765,89.765,25
20180601|2018-02-08 07:30,8,89.77,89.8,89.74,89.755,56
20180601|2018-02-08 08:00,8,89.7,89.7,89.595,89.61,16
20180601|2018-02-08 08:30,8,89.6,89.69,89.6,89.68,28
20180601|2018-02-08 09:00,8,89.78,89.825,89.755,89.82,28
20180601|2018-02-08 10:30,8,89.9,89.9,89.825,89.86,6
20180601|2018-02-08 11:00,8,89.935,89.955,89.87,89.895,13
20180601|2018-02-08 11:30,8,89.88,89.93,89.865,89.865,10
20180601|2018-02-08 12:00,8,89.865,89.865,89.825,89.84,5
20180601|2018-02-08 12:30,8,89.775,89.775,89.775,89.775,1
20180601|2018-02-08 13:30,8,89.795,89.81,89.78,89.8,11
20180601|2018-02-08 14:00,8,89.805,89.805,89.805,89.805,2
20180601|2018-02-08 14:30,8,89.85,89.885,89.85,89.885,2
20180601|2018-02-08 15:30,8,89.845,89.845,89.845,89.845,1
20180601|2018-02-08 19:00,9,89.83,89.83,89.825,89.825,4
20180601|2018-02-08 19:30,9,89.865,89.865,89.795,89.825,3
20180601|2018-02-08 20:00,9,89.845,89.92,89.845,89.89,131
20180601|2018-02-08 20:30,9,89.91,89.91,89.91,89.91,2
20180601|2018-02-08 21:00,9,89.84,89.84,89.82,89.82,2
20180601|2018-02-08 21:30,9,89.855,89.855,89.85,89.85,25
20180601|2018-02-08 22:30,9,89.84,89.87,89.84,89.87,2
20180601|2018-02-08 23:00,9,89.84,89.84,89.84,89.84,1
20180601|2018-02-08 23:30,9,89.82,89.82,89.805,89.82,7
20180601|2018-02-09 01:00,9,89.78,89.785,89.735,89.75,29
20180601|2018-02-09 01:30,9,89.78,89.78,89.715,89.715,5
20180601|2018-02-09 02:00,9,89.72,89.765,89.72,89.765,7
20180601|2018-02-09 03:00,9,89.84,89.84,89.84,89.84,1
20180601|2018-02-09 03:30,9,89.835,89.835,89.835,89.835,1
20180601|2018-02-09 04:00,9,89.81,89.84,89.81,89.84,5
20180601|2018-02-09 04:30,9,89.86,89.915,89.86,89.9,6
20180601|2018-02-09 05:00,9,89.91,89.95,89.91,89.95,5
20180601|2018-02-09 05:30,9,89.965,90.025,89.965,90.025,8
20180601|2018-02-09 06:00,9,90.03,90.03,89.99,89.99,3
20180601|2018-02-09 06:30,9,90.005,90.005,89.975,89.975,3
20180601|2018-02-09 07:00,9,89.91,89.91,89.835,89.86,24
20180601|2018-02-09 07:30,9,89.875,89.92,89.785,89.8,36
20180601|2018-02-09 08:00,9,89.855,89.88,89.855,89.87,5
20180601|2018-02-09 08:30,9,89.965,89.97,89.92,89.93,9
20180601|2018-02-09 09:00,9,89.935,90.03,89.915,90.03,21
20180601|2018-02-09 09:30,9,89.945,89.945,89.89,89.89,4
20180601|2018-02-09 10:00,9,89.965,90.025,89.965,89.975,18
20180601|2018-02-09 10:30,9,89.96,90,89.96,90,3
20180601|2018-02-09 11:00,9,90.045,90.045,90.045,90.045,2
20180601|2018-02-09 11:30,9,90.1,90.115,90.06,90.095,18
20180601|2018-02-09 12:00,9,90.09,90.09,90.09,90.09,2
20180601|2018-02-09 12:30,9,90.06,90.07,89.965,89.965,41
20180601|2018-02-09 13:30,9,90.015,90.015,90.015,90.015,1
20180601|2018-02-09 14:30,9,89.985,89.985,89.985,89.985,1
20180601|2018-02-09 15:30,9,89.91,89.92,89.9,89.9,11
20180601|2018-02-11 17:00,12,89.92,89.925,89.915,89.92,33
20180601|2018-02-11 17:30,12,89.925,89.925,89.925,89.925,1
20180601|2018-02-11 18:00,12,89.9,89.9,89.845,89.845,5
20180601|2018-02-11 18:30,12,89.85,89.85,89.85,89.85,3
20180601|2018-02-11 19:00,12,89.79,89.79,89.745,89.745,23
20180601|2018-02-11 19:30,12,89.755,89.755,89.755,89.755,7
20180601|2018-02-11 20:00,12,89.78,89.78,89.75,89.755,4
20180601|2018-02-11 20:30,12,89.75,89.75,89.74,89.745,11
20180601|2018-02-11 22:00,12,89.71,89.71,89.65,89.695,9
20180601|2018-02-11 22:30,12,89.7,89.7,89.7,89.7,1
20180601|2018-02-11 23:00,12,89.69,89.73,89.69,89.73,6
20180601|2018-02-12 00:00,12,89.69,89.695,89.66,89.66,26
20180601|2018-02-12 00:30,12,89.74,89.74,89.665,89.665,2
20180601|2018-02-12 01:00,12,89.65,89.65,89.65,89.65,1
20180601|2018-02-12 01:30,12,89.715,89.75,89.715,89.75,2
20180601|2018-02-12 02:00,12,89.82,89.83,89.805,89.81,9
20180601|2018-02-12 02:30,12,89.79,89.79,89.755,89.755,5
20180601|2018-02-12 03:00,12,89.72,89.72,89.705,89.705,13
20180601|2018-02-12 03:30,12,89.775,89.775,89.775,89.775,1
20180601|2018-02-12 04:00,12,89.775,89.775,89.775,89.775,2
20180601|2018-02-12 04:30,12,89.78,89.78,89.78,89.78,1
20180601|2018-02-12 06:30,12,89.845,89.845,89.83,89.84,26
20180601|2018-02-12 07:00,12,89.84,89.94,89.84,89.94,8
20180601|2018-02-12 07:30,12,89.955,89.955,89.945,89.945,7
20180601|2018-02-12 08:00,12,89.935,89.935,89.92,89.92,14
20180601|2018-02-12 08:30,12,89.88,89.885,89.82,89.82,34
20180601|2018-02-12 09:00,12,89.825,89.825,89.825,89.825,1
20180601|2018-02-12 09:30,12,89.8,89.8,89.78,89.795,6
20180601|2018-02-12 10:00,12,89.805,89.82,89.8,89.8,38
20180601|2018-02-12 10:30,12,89.805,89.83,89.805,89.83,7
20180601|2018-02-12 11:00,12,89.88,89.88,89.85,89.85,31
20180601|2018-02-12 11:30,12,89.86,89.86,89.815,89.815,4
20180601|2018-02-12 12:00,12,89.75,89.75,89.735,89.735,6
20180601|2018-02-12 12:30,12,89.725,89.74,89.725,89.74,5
20180601|2018-02-12 13:00,12,89.755,89.78,89.755,89.755,8
20180601|2018-02-12 13:30,12,89.77,89.77,89.77,89.77,15
20180601|2018-02-12 14:00,12,89.745,89.745,89.7,89.7,57
20180601|2018-02-12 14:30,12,89.695,89.695,89.695,89.695,1
20180601|2018-02-12 15:00,12,89.69,89.69,89.69,89.69,5
20180601|2018-02-12 15:30,12,89.695,89.695,89.695,89.695,1
20180601|2018-02-12 19:00,13,89.74,89.745,89.73,89.745,16
20180601|2018-02-12 19:30,13,89.715,89.715,89.7,89.7,16
20180601|2018-02-12 20:30,13,89.705,89.705,89.705,89.705,2
20180601|2018-02-12 21:00,13,89.695,89.695,89.695,89.695,5
20180601|2018-02-12 22:30,13,89.6,89.6,89.595,89.595,6
20180601|2018-02-12 23:00,13,89.6,89.6,89.525,89.545,13
20180601|2018-02-12 23:30,13,89.54,89.54,89.53,89.53,12
20180601|2018-02-13 00:00,13,89.515,89.52,89.475,89.52,8
20180601|2018-02-13 00:30,13,89.465,89.485,89.455,89.485,3
20180601|2018-02-13 01:00,13,89.495,89.5,89.495,89.5,5
20180601|2018-02-13 01:30,13,89.41,89.45,89.375,89.45,51
20180601|2018-02-13 02:00,13,89.46,89.495,89.405,89.405,47
20180601|2018-02-13 02:30,13,89.36,89.43,89.33,89.43,29
20180601|2018-02-13 03:00,13,89.365,89.4,89.365,89.4,95
20180601|2018-02-13 03:30,13,89.37,89.41,89.37,89.41,61
20180601|2018-02-13 04:00,13,89.375,89.375,89.32,89.32,3
20180601|2018-02-13 04:30,13,89.275,89.275,89.205,89.25,37
20180601|2018-02-13 05:00,13,89.245,89.245,89.24,89.24,3
20180601|2018-02-13 06:00,13,89.29,89.29,89.22,89.22,37
20180601|2018-02-13 06:30,13,89.28,89.28,89.28,89.28,1
20180601|2018-02-13 07:00,13,89.295,89.39,89.295,89.365,30
20180601|2018-02-13 07:30,13,89.345,89.345,89.3,89.3,4
20180601|2018-02-13 08:00,13,89.3,89.3,89.265,89.275,24
20180601|2018-02-13 08:30,13,89.31,89.31,89.205,89.205,90
20180601|2018-02-13 09:00,13,89.185,89.265,89.185,89.265,11
20180601|2018-02-13 09:30,13,89.175,89.26,89.175,89.26,8
20180601|2018-02-13 10:00,13,89.21,89.21,89.16,89.19,8
20180601|2018-02-13 10:30,13,89.205,89.205,89.17,89.17,62
20180601|2018-02-13 11:00,13,89.195,89.22,89.195,89.215,4
20180601|2018-02-13 11:30,13,89.24,89.26,89.24,89.26,9
20180601|2018-02-13 12:00,13,89.235,89.25,89.23,89.25,3
20180601|2018-02-13 12:30,13,89.275,89.3,89.275,89.3,6
20180601|2018-02-13 13:00,13,89.28,89.28,89.28,89.28,2
20180601|2018-02-13 13:30,13,89.275,89.275,89.27,89.27,4
20180601|2018-02-13 14:00,13,89.2,89.2,89.2,89.2,1
20180601|2018-02-13 14:30,13,89.215,89.25,89.215,89.25,10
20180601|2018-02-13 15:00,13,89.245,89.245,89.245,89.245,1
20180601|2018-02-13 15:30,13,89.25,89.28,89.25,89.28,18
20180601|2018-02-13 20:00,14,89.235,89.235,89.225,89.225,5
20180601|2018-02-13 20:30,14,89.13,89.165,89.03,89.03,65
20180601|2018-02-13 21:00,14,89.025,89.035,88.975,88.975,15
20180601|2018-02-13 21:30,14,88.97,88.985,88.965,88.98,23
20180601|2018-02-13 22:00,14,88.945,88.945,88.935,88.935,2
20180601|2018-02-13 22:30,14,88.975,89.005,88.975,89.005,3
20180601|2018-02-13 23:30,14,89.06,89.06,89.025,89.025,203
20180601|2018-02-14 00:00,14,89.06,89.06,89.06,89.06,2
20180601|2018-02-14 00:30,14,89.1,89.1,89.1,89.1,1
20180601|2018-02-14 01:00,14,89.115,89.115,89.115,89.115,4
20180601|2018-02-14 01:30,14,89.09,89.15,89.09,89.15,3
20180601|2018-02-14 02:00,14,89.05,89.05,89.05,89.05,5
20180601|2018-02-14 02:30,14,89.125,89.125,89.125,89.125,1
20180601|2018-02-14 03:00,14,89.175,89.195,89.17,89.17,30
20180601|2018-02-14 03:30,14,89.205,89.24,89.205,89.23,16
20180601|2018-02-14 04:00,14,89.23,89.275,89.23,89.25,43
20180601|2018-02-14 04:30,14,89.23,89.23,89.225,89.225,10
20180601|2018-02-14 05:00,14,89.25,89.28,89.25,89.28,9
20180601|2018-02-14 05:30,14,89.28,89.28,89.28,89.28,5
20180601|2018-02-14 06:00,14,89.285,89.285,89.28,89.28,22
20180601|2018-02-14 06:30,14,89.285,89.285,89.225,89.25,318
20180601|2018-02-14 07:00,14,89.225,89.245,89.2,89.2,16
20180601|2018-02-14 07:30,14,89.23,89.675,89.23,89.47,97
20180601|2018-02-14 08:00,14,89.47,89.515,89.35,89.45,32
20180601|2018-02-14 08:30,14,89.435,89.455,89.4,89.4,30
20180601|2018-02-14 09:00,14,89.4,89.4,89.05,89.1,29
20180601|2018-02-14 09:30,14,89.08,89.08,88.795,88.895,122
20180601|2018-02-14 10:00,14,88.815,88.92,88.8,88.845,131
20180601|2018-02-14 10:30,14,88.86,88.92,88.8,88.92,16
20180601|2018-02-14 11:00,14,88.915,88.97,88.915,88.93,41
20180601|2018-02-14 11:30,14,88.85,88.85,88.775,88.775,9
20180601|2018-02-14 12:00,14,88.775,88.775,88.605,88.605,37
20180601|2018-02-14 12:30,14,88.705,88.705,88.7,88.7,2
20180601|2018-02-14 13:00,14,88.725,88.725,88.68,88.68,18
20180601|2018-02-14 13:30,14,88.635,88.7,88.625,88.7,4
20180601|2018-02-14 14:00,14,88.64,88.64,88.59,88.59,5
20180601|2018-02-14 14:30,14,88.59,88.59,88.5,88.5,31
20180601|2018-02-14 15:00,14,88.525,88.54,88.525,88.54,2
20180601|2018-02-14 19:00,15,88.54,88.54,88.42,88.42,16
20180601|2018-02-14 19:30,15,88.45,88.475,88.4,88.475,19
20180601|2018-02-14 20:00,15,88.515,88.515,88.49,88.5,22
20180601|2018-02-14 20:30,15,88.52,88.52,88.435,88.435,10
20180601|2018-02-14 21:30,15,88.48,88.48,88.48,88.48,1
20180601|2018-02-14 22:00,15,88.475,88.495,88.475,88.495,4
20180601|2018-02-14 22:30,15,88.455,88.455,88.455,88.455,1
20180601|2018-02-14 23:00,15,88.47,88.47,88.47,88.47,2
20180601|2018-02-14 23:30,15,88.475,88.475,88.475,88.475,1
20180601|2018-02-15 00:00,15,88.445,88.445,88.445,88.445,1
20180601|2018-02-15 00:30,15,88.455,88.455,88.4,88.4,19
20180601|2018-02-15 01:00,15,88.395,88.395,88.3,88.3,9
20180601|2018-02-15 01:30,15,88.25,88.25,88.19,88.2,15
20180601|2018-02-15 02:00,15,88.21,88.295,88.21,88.26,14
20180601|2018-02-15 02:30,15,88.285,88.285,88.265,88.275,4
20180601|2018-02-15 03:00,15,88.315,88.315,88.25,88.25,5
20180601|2018-02-15 03:30,15,88.235,88.255,88.215,88.235,4
20180601|2018-02-15 04:00,15,88.355,88.365,88.33,88.33,5
20180601|2018-02-15 04:30,15,88.305,88.305,88.305,88.305,4
20180601|2018-02-15 05:30,15,88.39,88.405,88.39,88.405,5
20180601|2018-02-15 06:00,15,88.39,88.39,88.39,88.39,1
20180601|2018-02-15 06:30,15,88.38,88.38,88.325,88.34,7
20180601|2018-02-15 07:00,15,88.325,88.395,88.275,88.395,15
20180601|2018-02-15 07:30,15,88.375,88.375,88.305,88.375,435
20180601|2018-02-15 08:00,15,88.4,88.4,88.34,88.34,3
20180601|2018-02-15 08:30,15,88.37,88.37,88.24,88.24,41
20180601|2018-02-15 09:00,15,88.21,88.315,88.19,88.315,6
20180601|2018-02-15 09:30,15,88.355,88.365,88.28,88.325,9
20180601|2018-02-15 10:00,15,88.36,88.38,88.35,88.35,5
20180601|2018-02-15 10:30,15,88.31,88.325,88.31,88.325,2
20180601|2018-02-15 11:00,15,88.375,88.5,88.375,88.5,40
20180601|2018-02-15 11:30,15,88.48,88.48,88.44,88.44,2
20180601|2018-02-15 12:00,15,88.33,88.33,88.33,88.33,1
20180601|2018-02-15 12:30,15,88.275,88.275,88.275,88.275,4
20180601|2018-02-15 13:00,15,88.235,88.235,88.235,88.235,6
20180601|2018-02-15 13:30,15,88.205,88.205,88.175,88.175,3
20180601|2018-02-15 14:00,15,88.18,88.18,88.15,88.15,6
20180601|2018-02-15 14:30,15,88.145,88.155,88.115,88.155,11
20180601|2018-02-15 15:00,15,88.165,88.18,88.165,88.18,9
20180601|2018-02-15 15:30,15,88.195,88.195,88.155,88.155,16
20180601|2018-02-15 19:00,16,88.18,88.18,88.14,88.14,14
20180601|2018-02-15 19:30,16,88.13,88.14,88.1,88.1,6
20180601|2018-02-15 20:00,16,88.125,88.125,88.02,88.025,22
20180601|2018-02-15 20:30,16,88.01,88.01,87.95,88,22
20180601|2018-02-15 21:00,16,87.995,88.015,87.99,88.01,7
20180601|2018-02-15 21:30,16,88.06,88.06,87.98,87.98,5
20180601|2018-02-15 22:00,16,87.96,87.96,87.855,87.865,43
20180601|2018-02-15 22:30,16,87.855,87.89,87.84,87.84,13
20180601|2018-02-15 23:00,16,87.83,87.83,87.83,87.83,2
20180601|2018-02-15 23:30,16,87.89,87.89,87.89,87.89,2
20180601|2018-02-16 00:00,16,87.895,87.895,87.89,87.89,5
20180601|2018-02-16 00:30,16,87.89,87.89,87.885,87.885,5
20180601|2018-02-16 01:00,16,87.92,87.955,87.92,87.94,10
20180601|2018-02-16 02:00,16,87.95,87.95,87.95,87.95,1
20180601|2018-02-16 02:30,16,87.985,88,87.985,88,2
20180601|2018-02-16 03:00,16,87.915,87.93,87.91,87.92,26
20180601|2018-02-16 04:00,16,88.05,88.14,88.05,88.14,2
20180601|2018-02-16 04:30,16,88.125,88.235,88.125,88.235,13
20180601|2018-02-16 05:00,16,88.235,88.26,88.235,88.26,2
20180601|2018-02-16 05:30,16,88.26,88.26,88.26,88.26,1
20180601|2018-02-16 06:00,16,88.31,88.43,88.31,88.43,18
20180601|2018-02-16 06:30,16,88.4,88.42,88.38,88.395,9
20180601|2018-02-16 07:00,16,88.4,88.43,88.395,88.43,11
20180601|2018-02-16 07:30,16,88.46,88.485,88.435,88.46,18
20180601|2018-02-16 08:00,16,88.47,88.615,88.47,88.59,35
20180601|2018-02-16 08:30,16,88.53,88.56,88.495,88.495,7
20180601|2018-02-16 09:00,16,88.56,88.56,88.465,88.475,13
20180601|2018-02-16 09:30,16,88.45,88.48,88.4,88.48,5
20180601|2018-02-16 10:00,16,88.41,88.44,88.41,88.44,12
20180601|2018-02-16 10:30,16,88.47,88.47,88.47,88.47,1
20180601|2018-02-16 11:00,16,88.5,88.5,88.5,88.5,2
20180601|2018-02-16 11:30,16,88.49,88.49,88.49,88.49,1
20180601|2018-02-16 12:00,16,88.53,88.53,88.53,88.53,11
20180601|2018-02-16 12:30,16,88.595,88.7,88.595,88.69,22
20180601|2018-02-16 13:00,16,88.74,88.82,88.715,88.715,15
20180601|2018-02-16 13:30,16,88.68,88.68,88.68,88.68,1
20180601|2018-02-16 14:00,16,88.715,88.715,88.715,88.715,1
20180601|2018-02-16 14:30,16,88.72,88.72,88.72,88.72,1
20180601|2018-02-16 15:30,16,88.675,88.695,88.675,88.695,2
20180601|2018-02-18 17:00,19,88.655,88.67,88.655,88.67,5
20180601|2018-02-18 18:00,19,88.65,88.65,88.65,88.65,1
20180601|2018-02-18 18:30,19,88.575,88.575,88.575,88.575,1
20180601|2018-02-18 19:00,19,88.62,88.62,88.57,88.57,8
20180601|2018-02-18 19:30,19,88.59,88.59,88.525,88.525,6
20180601|2018-02-18 21:00,19,88.6,88.6,88.6,88.6,2
20180601|2018-02-18 22:00,19,88.66,88.66,88.66,88.66,1
20180601|2018-02-18 22:30,19,88.675,88.695,88.675,88.68,4
20180601|2018-02-18 23:00,19,88.65,88.65,88.65,88.65,3
20180601|2018-02-18 23:30,19,88.73,88.73,88.73,88.73,1
20180601|2018-02-19 00:00,19,88.75,88.75,88.75,88.75,1
20180601|2018-02-19 00:30,19,88.71,88.73,88.7,88.7,3
20180601|2018-02-19 01:00,19,88.68,88.87,88.675,88.8,28
20180601|2018-02-19 01:30,19,88.825,88.825,88.76,88.785,10
20180601|2018-02-19 02:00,19,88.715,88.725,88.69,88.725,6
20180601|2018-02-19 02:30,19,88.765,88.82,88.765,88.82,10
20180601|2018-02-19 03:00,19,88.79,88.79,88.785,88.785,2
20180601|2018-02-19 04:00,19,88.72,88.72,88.72,88.72,1
20180601|2018-02-19 04:30,19,88.715,88.72,88.705,88.71,24
20180601|2018-02-19 05:00,19,88.675,88.73,88.675,88.73,2
20180601|2018-02-19 05:30,19,88.705,88.705,88.675,88.675,2
20180601|2018-02-19 07:00,19,88.765,88.805,88.765,88.805,9
20180601|2018-02-19 07:30,19,88.83,89.005,88.83,89,25
20180601|2018-02-19 08:00,19,89.005,89.005,88.985,88.985,5
20180601|2018-02-19 08:30,19,88.99,88.99,88.99,88.99,2
20180601|2018-02-19 09:00,19,88.98,88.98,88.98,88.98,1
20180601|2018-02-19 09:30,19,88.935,88.935,88.84,88.84,4
20180601|2018-02-19 10:00,19,88.825,88.825,88.825,88.825,2
20180601|2018-02-19 10:30,19,88.825,88.825,88.8,88.8,4
20180601|2018-02-19 11:00,19,88.79,88.79,88.79,88.79,2
20180601|2018-02-19 11:30,19,88.775,88.775,88.72,88.72,12
20180601|2018-02-19 19:00,20,88.78,88.925,88.78,88.91,12
20180601|2018-02-19 19:30,20,88.925,88.94,88.925,88.94,4
20180601|2018-02-19 20:00,20,88.9,88.9,88.875,88.875,2
20180601|2018-02-19 21:00,20,88.955,88.955,88.935,88.935,3
20180601|2018-02-19 21:30,20,88.97,88.97,88.97,88.97,1
20180601|2018-02-19 22:00,20,88.95,88.95,88.925,88.925,2
20180601|2018-02-19 22:30,20,88.91,88.92,88.91,88.92,3
20180601|2018-02-20 00:30,20,88.975,88.995,88.975,88.995,2
20180601|2018-02-20 01:00,20,89,89,88.96,88.97,5
20180601|2018-02-20 01:30,20,88.985,89.135,88.985,89.095,7
20180601|2018-02-20 02:00,20,89.155,89.21,89.145,89.145,31
20180601|2018-02-20 02:30,20,89.105,89.11,89.105,89.11,2
20180601|2018-02-20 03:00,20,89.1,89.195,89.1,89.195,8
20180601|2018-02-20 04:00,20,89.175,89.215,89.175,89.215,8
20180601|2018-02-20 04:30,20,89.25,89.25,89.25,89.25,1
20180601|2018-02-20 05:00,20,89.255,89.255,89.235,89.235,4
20180601|2018-02-20 05:30,20,89.235,89.235,89.145,89.145,401
20180601|2018-02-20 06:00,20,89.16,89.16,89.16,89.16,1
20180601|2018-02-20 06:30,20,89.195,89.195,89.16,89.16,2
20180601|2018-02-20 07:00,20,89.18,89.225,89.18,89.22,7
20180601|2018-02-20 07:30,20,89.2,89.32,89.2,89.32,15
20180601|2018-02-20 08:00,20,89.305,89.305,89.11,89.11,18
20180601|2018-02-20 08:30,20,89.1,89.15,89.095,89.15,12
20180601|2018-02-20 09:00,20,89.19,89.21,89.145,89.145,7
20180601|2018-02-20 09:30,20,89.195,89.205,89.19,89.19,5
20180601|2018-02-20 10:00,20,89.195,89.3,89.195,89.3,6
20180601|2018-02-20 10:30,20,89.25,89.25,89.2,89.2,3
20180601|2018-02-20 11:00,20,89.145,89.155,89.145,89.155,8
20180601|2018-02-20 11:30,20,89.215,89.215,89.2,89.2,2
20180601|2018-02-20 12:00,20,89.24,89.24,89.24,89.24,1
20180601|2018-02-20 12:30,20,89.3,89.3,89.3,89.3,1
20180601|2018-02-20 13:00,20,89.26,89.26,89.26,89.26,2
20180601|2018-02-20 13:30,20,89.27,89.27,89.27,89.27,3
20180601|2018-02-20 14:00,20,89.29,89.29,89.29,89.29,1
20180601|2018-02-20 14:30,20,89.27,89.27,89.27,89.27,1
20180601|2018-02-20 15:00,20,89.295,89.295,89.295,89.295,2
20180601|2018-02-20 19:00,21,89.35,89.35,89.315,89.32,8
20180601|2018-02-20 19:30,21,89.29,89.34,89.29,89.34,3
20180601|2018-02-20 20:00,21,89.285,89.285,89.285,89.285,1
20180601|2018-02-20 20:30,21,89.33,89.365,89.33,89.365,13
20180601|2018-02-20 21:00,21,89.37,89.4,89.37,89.4,12
20180601|2018-02-20 21:30,21,89.41,89.41,89.41,89.41,1
20180601|2018-02-20 22:00,21,89.39,89.39,89.375,89.375,3
20180601|2018-02-20 22:30,21,89.45,89.45,89.44,89.44,4
20180601|2018-02-20 23:00,21,89.44,89.46,89.44,89.46,2
20180601|2018-02-20 23:30,21,89.435,89.435,89.435,89.435,1
20180601|2018-02-21 00:00,21,89.43,89.435,89.42,89.42,5
20180601|2018-02-21 00:30,21,89.395,89.395,89.35,89.35,2
20180601|2018-02-21 01:00,21,89.34,89.34,89.335,89.335,3
20180601|2018-02-21 01:30,21,89.465,89.485,89.455,89.455,20
20180601|2018-02-21 02:00,21,89.495,89.495,89.4,89.4,44
20180601|2018-02-21 02:30,21,89.4,89.41,89.4,89.4,4
20180601|2018-02-21 03:00,21,89.455,89.455,89.385,89.385,12
20180601|2018-02-21 03:30,21,89.44,89.44,89.44,89.44,1
20180601|2018-02-21 04:30,21,89.39,89.39,89.36,89.36,2
20180601|2018-02-21 05:00,21,89.4,89.42,89.4,89.42,22
20180601|2018-02-21 05:30,21,89.45,89.455,89.425,89.455,69
20180601|2018-02-21 06:00,21,89.47,89.48,89.465,89.465,13
20180601|2018-02-21 06:30,21,89.47,89.545,89.465,89.515,37
20180601|2018-02-21 07:00,21,89.53,89.535,89.505,89.505,5
20180601|2018-02-21 07:30,21,89.505,89.505,89.455,89.455,12
20180601|2018-02-21 08:00,21,89.4,89.4,89.31,89.31,16
20180601|2018-02-21 08:30,21,89.35,89.395,89.345,89.395,12
20180601|2018-02-21 09:00,21,89.395,89.395,89.325,89.39,17
20180601|2018-02-21 09:30,21,89.4,89.445,89.39,89.42,18
20180601|2018-02-21 10:00,21,89.415,89.5,89.38,89.5,67
20180601|2018-02-21 10:30,21,89.505,89.515,89.505,89.515,2
20180601|2018-02-21 11:00,21,89.46,89.48,89.46,89.48,4
20180601|2018-02-21 11:30,21,89.405,89.405,89.39,89.39,3
20180601|2018-02-21 12:00,21,89.4,89.4,89.395,89.395,11
20180601|2018-02-21 12:30,21,89.415,89.42,89.41,89.42,5
20180601|2018-02-21 13:00,21,89.375,89.375,89.135,89.335,45
20180601|2018-02-21 13:30,21,89.35,89.56,89.35,89.56,63
20180601|2018-02-21 14:00,21,89.55,89.665,89.55,89.65,63
20180601|2018-02-21 14:30,21,89.585,89.635,89.585,89.635,10
20180601|2018-02-21 15:30,21,89.605,89.65,89.605,89.65,3
20180601|2018-02-21 19:00,22,89.69,89.69,89.655,89.655,15
20180601|2018-02-21 19:30,22,89.61,89.63,89.61,89.625,9
20180601|2018-02-21 20:00,22,89.63,89.63,89.61,89.61,9
20180601|2018-02-21 20:30,22,89.625,89.625,89.605,89.605,20
20180601|2018-02-21 21:00,22,89.645,89.645,89.645,89.645,2
20180601|2018-02-21 21:30,22,89.67,89.67,89.67,89.67,1
20180601|2018-02-21 23:00,22,89.655,89.66,89.655,89.66,2
20180601|2018-02-22 00:00,22,89.65,89.68,89.65,89.68,4
20180601|2018-02-22 00:30,22,89.685,89.78,89.685,89.755,22
20180601|2018-02-22 01:00,22,89.775,89.775,89.75,89.75,8
20180601|2018-02-22 01:30,22,89.7,89.7,89.7,89.7,1
20180601|2018-02-22 02:00,22,89.725,89.75,89.695,89.695,4
20180601|2018-02-22 02:30,22,89.6,89.65,89.6,89.65,3
20180601|2018-02-22 03:00,22,89.65,89.65,89.65,89.65,8
20180601|2018-02-22 03:30,22,89.595,89.595,89.595,89.595,1
20180601|2018-02-22 04:00,22,89.6,89.6,89.59,89.59,14
20180601|2018-02-22 04:30,22,89.56,89.57,89.56,89.57,9
20180601|2018-02-22 05:00,22,89.615,89.615,89.595,89.6,7
20180601|2018-02-22 05:30,22,89.64,89.67,89.62,89.62,20
20180601|2018-02-22 06:00,22,89.615,89.615,89.56,89.56,3
20180601|2018-02-22 06:30,22,89.62,89.645,89.48,89.645,19
20180601|2018-02-22 07:00,22,89.64,89.64,89.595,89.595,3
20180601|2018-02-22 07:30,22,89.57,89.57,89.465,89.475,7
20180601|2018-02-22 08:00,22,89.485,89.485,89.33,89.36,32
20180601|2018-02-22 08:30,22,89.34,89.35,89.29,89.32,67
20180601|2018-02-22 09:00,22,89.32,89.325,89.19,89.205,17
20180601|2018-02-22 09:30,22,89.235,89.38,89.2,89.38,9
20180601|2018-02-22 10:00,22,89.39,89.39,89.37,89.37,4
20180601|2018-02-22 10:30,22,89.42,89.42,89.42,89.42,10
20180601|2018-02-22 11:00,22,89.34,89.34,89.34,89.34,1
20180601|2018-02-22 11:30,22,89.28,89.28,89.24,89.24,12
20180601|2018-02-22 12:00,22,89.28,89.28,89.27,89.27,2
20180601|2018-02-22 14:00,22,89.33,89.33,89.33,89.33,1
20180601|2018-02-22 14:30,22,89.365,89.365,89.35,89.35,5
20180601|2018-02-22 15:30,22,89.315,89.315,89.305,89.305,6
20180601|2018-02-22 19:00,23,89.32,89.395,89.32,89.395,9
20180601|2018-02-22 19:30,23,89.375,89.375,89.3,89.35,7
20180601|2018-02-22 20:00,23,89.34,89.41,89.34,89.41,2
20180601|2018-02-22 20:30,23,89.385,89.385,89.385,89.385,3
20180601|2018-02-22 21:00,23,89.43,89.455,89.43,89.455,3
20180601|2018-02-22 22:30,23,89.47,89.47,89.47,89.47,4
20180601|2018-02-22 23:00,23,89.5,89.5,89.5,89.5,2
20180601|2018-02-22 23:30,23,89.48,89.48,89.48,89.48,2
20180601|2018-02-23 00:00,23,89.44,89.44,89.425,89.425,12
20180601|2018-02-23 00:30,23,89.5,89.5,89.5,89.5,1
20180601|2018-02-23 01:00,23,89.54,89.54,89.54,89.54,1
20180601|2018-02-23 01:30,23,89.6,89.6,89.535,89.535,4
20180601|2018-02-23 02:00,23,89.45,89.455,89.44,89.44,5
20180601|2018-02-23 02:30,23,89.4,89.4,89.345,89.345,16
20180601|2018-02-23 03:00,23,89.38,89.38,89.38,89.38,3
20180601|2018-02-23 03:30,23,89.395,89.395,89.395,89.395,1
20180601|2018-02-23 04:00,23,89.375,89.375,89.375,89.375,1
20180601|2018-02-23 04:30,23,89.46,89.46,89.46,89.46,5
20180601|2018-02-23 05:00,23,89.465,89.535,89.465,89.535,13
20180601|2018-02-23 05:30,23,89.45,89.45,89.425,89.425,3
20180601|2018-02-23 06:00,23,89.405,89.405,89.405,89.405,1
20180601|2018-02-23 06:30,23,89.385,89.4,89.375,89.375,6
20180601|2018-02-23 07:00,23,89.42,89.48,89.42,89.46,29
20180601|2018-02-23 07:30,23,89.445,89.445,89.405,89.405,5
20180601|2018-02-23 08:00,23,89.43,89.45,89.375,89.45,37
20180601|2018-02-23 08:30,23,89.47,89.5,89.45,89.45,8
20180601|2018-02-23 09:00,23,89.405,89.405,89.35,89.355,23
20180601|2018-02-23 09:30,23,89.37,89.445,89.37,89.445,13
20180601|2018-02-23 10:00,23,89.495,89.495,89.495,89.495,10
20180601|2018-02-23 10:30,23,89.435,89.435,89.375,89.375,8
20180601|2018-02-23 11:30,23,89.37,89.37,89.37,89.37,1
20180601|2018-02-23 12:00,23,89.375,89.42,89.375,89.42,2
20180601|2018-02-23 13:30,23,89.45,89.45,89.445,89.445,2
20180601|2018-02-23 14:30,23,89.475,89.475,89.475,89.475,4
20180601|2018-02-23 15:30,23,89.435,89.435,89.41,89.41,3
20180601|2018-02-25 17:00,26,89.475,89.52,89.435,89.435,8
20180601|2018-02-25 17:30,26,89.505,89.505,89.495,89.495,5
20180601|2018-02-25 18:00,26,89.535,89.54,89.515,89.515,12
20180601|2018-02-25 18:30,26,89.48,89.48,89.475,89.475,2
20180601|2018-02-25 19:00,26,89.44,89.44,89.415,89.42,24
20180601|2018-02-25 19:30,26,89.4,89.42,89.365,89.38,28
20180601|2018-02-25 20:00,26,89.35,89.35,89.33,89.33,2
20180601|2018-02-25 20:30,26,89.31,89.31,89.24,89.285,17
20180601|2018-02-25 21:00,26,89.3,89.3,89.29,89.29,4
20180601|2018-02-25 23:00,26,89.275,89.275,89.275,89.275,1
20180601|2018-02-25 23:30,26,89.275,89.275,89.205,89.21,9
20180601|2018-02-26 00:00,26,89.2,89.2,89.16,89.2,11
20180601|2018-02-26 00:30,26,89.2,89.21,89.16,89.165,16
20180601|2018-02-26 01:00,26,89.16,89.225,89.16,89.2,8
20180601|2018-02-26 01:30,26,89.21,89.21,89.15,89.15,15
20180601|2018-02-26 02:00,26,89.21,89.21,89.2,89.2,2
20180601|2018-02-26 02:30,26,89.24,89.255,89.24,89.245,3
20180601|2018-02-26 03:00,26,89.21,89.21,89.17,89.17,4
20180601|2018-02-26 03:30,26,89.2,89.2,89.075,89.075,28
20180601|2018-02-26 04:00,26,89.12,89.12,89.1,89.1,2
20180601|2018-02-26 04:30,26,89.14,89.14,89.055,89.085,17
20180601|2018-02-26 05:30,26,89.15,89.19,89.15,89.19,13
20180601|2018-02-26 06:00,26,89.23,89.23,89.23,89.23,1
20180601|2018-02-26 06:30,26,89.225,89.285,89.225,89.285,10
20180601|2018-02-26 07:00,26,89.28,89.305,89.26,89.265,52
20180601|2018-02-26 07:30,26,89.285,89.39,89.285,89.39,18
20180601|2018-02-26 08:00,26,89.405,89.455,89.385,89.45,173
20180601|2018-02-26 08:30,26,89.465,89.5,89.415,89.46,23
20180601|2018-02-26 09:00,26,89.5,89.54,89.475,89.515,10
20180601|2018-02-26 09:30,26,89.55,89.605,89.505,89.6,15
20180601|2018-02-26 10:00,26,89.52,89.52,89.41,89.41,7
20180601|2018-02-26 10:30,26,89.38,89.52,89.38,89.52,6
20180601|2018-02-26 11:00,26,89.54,89.54,89.495,89.52,13
20180601|2018-02-26 11:30,26,89.44,89.44,89.44,89.44,1
20180601|2018-02-26 12:00,26,89.42,89.44,89.42,89.44,2
20180601|2018-02-26 12:30,26,89.46,89.46,89.46,89.46,5
20180601|2018-02-26 13:00,26,89.43,89.43,89.42,89.42,3
20180601|2018-02-26 14:00,26,89.43,89.43,89.385,89.39,5
20180601|2018-02-26 14:30,26,89.395,89.43,89.395,89.43,3
20180601|2018-02-26 15:00,26,89.41,89.41,89.385,89.385,3
20180601|2018-02-26 15:30,26,89.375,89.375,89.375,89.375,1
20180601|2018-02-26 19:00,27,89.285,89.29,89.265,89.29,186
20180601|2018-02-26 19:30,27,89.305,89.33,89.3,89.305,31
20180601|2018-02-26 20:00,27,89.275,89.275,89.275,89.275,21
20180601|2018-02-26 20:30,27,89.275,89.29,89.275,89.29,2
20180601|2018-02-26 21:00,27,89.34,89.345,89.34,89.345,3
20180601|2018-02-26 23:00,27,89.36,89.38,89.36,89.38,2
20180601|2018-02-27 00:00,27,89.3,89.3,89.3,89.3,1
20180601|2018-02-27 00:30,27,89.31,89.335,89.31,89.335,2
20180601|2018-02-27 01:30,27,89.31,89.31,89.285,89.3,3
20180601|2018-02-27 02:30,27,89.305,89.315,89.305,89.31,6
20180601|2018-02-27 03:00,27,89.37,89.37,89.35,89.35,2
20180601|2018-02-27 03:30,27,89.365,89.365,89.36,89.365,9
20180601|2018-02-27 05:00,27,89.39,89.39,89.39,89.39,1
20180601|2018-02-27 06:00,27,89.43,89.43,89.43,89.43,2
20180601|2018-02-27 06:30,27,89.445,89.445,89.42,89.435,12
20180601|2018-02-27 07:00,27,89.455,89.56,89.455,89.56,12
20180601|2018-02-27 07:30,27,89.575,89.855,89.475,89.52,68
20180601|2018-02-27 08:00,27,89.65,89.66,89.58,89.61,14
20180601|2018-02-27 08:30,27,89.59,89.72,89.57,89.7,31
20180601|2018-02-27 09:00,27,89.7,89.845,89.7,89.765,285
20180601|2018-02-27 09:30,27,89.77,90.055,89.77,89.95,363
20180601|2018-02-27 10:00,27,89.95,89.95,89.87,89.95,175
20180601|2018-02-27 10:30,27,89.9,89.92,89.88,89.92,84
20180601|2018-02-27 11:00,27,89.94,89.98,89.9,89.9,56
20180601|2018-02-27 11:30,27,89.885,89.885,89.8,89.82,59
20180601|2018-02-27 12:00,27,89.84,89.84,89.765,89.765,12
20180601|2018-02-27 12:30,27,89.795,89.835,89.78,89.835,14
20180601|2018-02-27 13:00,27,89.835,89.85,89.835,89.85,5
20180601|2018-02-27 13:30,27,89.875,89.9,89.875,89.9,8
20180601|2018-02-27 14:00,27,89.9,89.9,89.9,89.9,2
20180601|2018-02-27 14:30,27,89.9,89.925,89.9,89.925,6
20180601|2018-02-27 15:00,27,89.925,89.965,89.925,89.95,13
20180601|2018-02-27 15:30,27,89.95,89.95,89.925,89.93,5
20180601|2018-02-27 19:00,28,89.945,89.945,89.895,89.9,20
20180601|2018-02-27 19:30,28,89.9,89.92,89.895,89.92,17
20180601|2018-02-27 20:00,28,89.91,89.935,89.91,89.915,11
20180601|2018-02-27 20:30,28,89.95,90,89.945,90,9
20180601|2018-02-27 21:00,28,89.995,90.025,89.95,89.95,40
20180601|2018-02-27 21:30,28,89.93,89.97,89.93,89.97,13
20180601|2018-02-27 22:00,28,89.975,89.975,89.945,89.945,5
20180601|2018-02-27 23:00,28,89.96,89.96,89.96,89.96,2
20180601|2018-02-27 23:30,28,89.93,89.93,89.93,89.93,7
20180601|2018-02-28 00:00,28,89.94,89.965,89.94,89.94,4
20180601|2018-02-28 00:30,28,89.935,89.935,89.85,89.85,15
20180601|2018-02-28 01:00,28,89.905,89.905,89.87,89.885,7
20180601|2018-02-28 01:30,28,89.87,89.93,89.85,89.915,24
20180601|2018-02-28 02:00,28,89.99,90.085,89.99,90.075,22
20180601|2018-02-28 02:30,28,90.075,90.08,90.025,90.025,10
20180601|2018-02-28 03:00,28,90.05,90.075,89.97,89.985,9
20180601|2018-02-28 03:30,28,89.975,90.005,89.975,90.005,13
20180601|2018-02-28 04:00,28,89.955,90.02,89.955,90.02,26
20180601|2018-02-28 05:00,28,90.02,90.025,89.99,89.99,3
20180601|2018-02-28 05:30,28,90.02,90.05,90.02,90.05,4
20180601|2018-02-28 06:00,28,90.02,90.06,90.02,90.06,3
20180601|2018-02-28 06:30,28,90.075,90.085,90.045,90.08,19
20180601|2018-02-28 07:00,28,90.03,90.09,90.03,90.07,18
20180601|2018-02-28 07:30,28,90.08,90.15,90.055,90.085,66
20180601|2018-02-28 08:00,28,90.05,90.05,90,90.03,27
20180601|2018-02-28 08:30,28,90.04,90.135,90.015,90.135,5
20180601|2018-02-28 09:00,28,90.125,90.25,90.12,90.2,28
20180601|2018-02-28 09:30,28,90.23,90.23,90.155,90.185,20
20180601|2018-02-28 10:00,28,90.19,90.19,90.12,90.12,11
20180601|2018-02-28 10:30,28,90.1,90.1,90.04,90.08,14
20180601|2018-02-28 11:00,28,90.06,90.09,90.02,90.09,7
20180601|2018-02-28 11:30,28,90.125,90.125,90.11,90.12,5
20180601|2018-02-28 12:00,28,90.17,90.175,90.165,90.165,11
20180601|2018-02-28 12:30,28,90.145,90.15,90.13,90.13,8
20180601|2018-02-28 13:00,28,90.135,90.135,90.135,90.135,1
20180601|2018-02-28 13:30,28,90.145,90.145,90.13,90.13,12
20180601|2018-02-28 15:00,28,90.21,90.21,90.2,90.2,3
20180601|2018-02-28 15:30,28,90.2,90.23,90.2,90.23,5
20180601|2018-02-28 19:00,1,90.255,90.29,90.255,90.275,24
20180601|2018-02-28 19:30,1,90.3,90.3,90.265,90.265,22
20180601|2018-02-28 20:00,1,90.29,90.29,90.25,90.285,6
20180601|2018-02-28 20:30,1,90.27,90.275,90.27,90.275,21
20180601|2018-02-28 21:00,1,90.275,90.275,90.24,90.24,12
20180601|2018-02-28 21:30,1,90.255,90.255,90.245,90.245,2
20180601|2018-02-28 22:00,1,90.23,90.255,90.23,90.255,3
20180601|2018-02-28 23:00,1,90.275,90.28,90.265,90.265,10
20180601|2018-02-28 23:30,1,90.26,90.26,90.26,90.26,2
20180601|2018-03-01 00:00,1,90.29,90.295,90.26,90.26,11
20180601|2018-03-01 00:30,1,90.27,90.27,90.195,90.195,13
20180601|2018-03-01 01:00,1,90.19,90.2,90.18,90.185,11
20180601|2018-03-01 02:00,1,90.245,90.275,90.245,90.275,3
20180601|2018-03-01 02:30,1,90.23,90.23,90.23,90.23,2
20180601|2018-03-01 03:00,1,90.25,90.3,90.25,90.3,35
20180601|2018-03-01 03:30,1,90.28,90.32,90.28,90.32,8
20180601|2018-03-01 04:00,1,90.35,90.36,90.28,90.305,15
20180601|2018-03-01 04:30,1,90.305,90.305,90.28,90.28,2
20180601|2018-03-01 05:00,1,90.325,90.35,90.325,90.35,3
20180601|2018-03-01 05:30,1,90.32,90.32,90.285,90.29,5
20180601|2018-03-01 06:00,1,90.3,90.3,90.3,90.3,1
20180601|2018-03-01 06:30,1,90.37,90.415,90.355,90.39,15
20180601|2018-03-01 07:00,1,90.39,90.44,90.36,90.36,36
20180601|2018-03-01 07:30,1,90.365,90.375,90.32,90.32,16
20180601|2018-03-01 08:00,1,90.295,90.335,90.285,90.335,27
20180601|2018-03-01 08:30,1,90.365,90.42,90.365,90.37,16
20180601|2018-03-01 09:00,1,90.45,90.49,90.405,90.405,21
20180601|2018-03-01 09:30,1,90.405,90.405,90.23,90.39,171
20180601|2018-03-01 10:00,1,90.38,90.41,90.295,90.295,9
20180601|2018-03-01 10:30,1,90.26,90.26,90.14,90.14,28
20180601|2018-03-01 11:00,1,90.23,90.23,90.205,90.205,3
20180601|2018-03-01 11:30,1,90.225,90.225,90.225,90.225,1
20180601|2018-03-01 12:00,1,90.245,90.245,90.225,90.23,4
20180601|2018-03-01 12:30,1,90.35,90.35,90.295,90.295,2
20180601|2018-03-01 13:00,1,90.23,90.23,90.06,90.06,27
20180601|2018-03-01 13:30,1,90.045,90.045,89.86,89.86,47
20180601|2018-03-01 14:00,1,89.85,89.87,89.775,89.87,26
20180601|2018-03-01 14:30,1,89.855,89.855,89.81,89.845,202
20180601|2018-03-01 15:00,1,89.84,89.865,89.805,89.85,130
20180601|2018-03-01 15:30,1,89.85,89.865,89.84,89.84,137
20180601|2018-03-01 19:00,2,89.82,89.84,89.8,89.81,45
20180601|2018-03-01 19:30,2,89.81,89.81,89.735,89.77,11
20180601|2018-03-01 20:00,2,89.77,89.785,89.76,89.785,25
20180601|2018-03-01 20:30,2,89.79,89.81,89.77,89.81,39
20180601|2018-03-01 21:00,2,89.79,89.79,89.755,89.765,5
20180601|2018-03-01 21:30,2,89.76,89.76,89.76,89.76,1
20180601|2018-03-01 22:00,2,89.745,89.745,89.715,89.715,10
20180601|2018-03-01 22:30,2,89.74,89.775,89.74,89.775,3
20180601|2018-03-01 23:00,2,89.755,89.765,89.75,89.765,3
20180601|2018-03-01 23:30,2,89.79,89.79,89.7,89.7,25
20180601|2018-03-02 00:30,2,89.8,89.83,89.8,89.83,2
20180601|2018-03-02 01:00,2,89.83,89.83,89.815,89.815,9
20180601|2018-03-02 01:30,2,89.83,89.87,89.81,89.81,20
20180601|2018-03-02 02:00,2,89.85,89.85,89.85,89.85,1
20180601|2018-03-02 02:30,2,89.77,89.77,89.725,89.725,6
20180601|2018-03-02 03:00,2,89.765,89.785,89.745,89.745,181
20180601|2018-03-02 03:30,2,89.745,89.745,89.725,89.725,78
20180601|2018-03-02 04:00,2,89.73,89.73,89.69,89.695,19
20180601|2018-03-02 04:30,2,89.685,89.695,89.645,89.66,29
20180601|2018-03-02 05:00,2,89.65,89.65,89.455,89.505,35
20180601|2018-03-02 05:30,2,89.515,89.545,89.515,89.545,5
20180601|2018-03-02 06:00,2,89.565,89.57,89.5,89.505,16
20180601|2018-03-02 06:30,2,89.485,89.575,89.455,89.575,48
20180601|2018-03-02 07:00,2,89.53,89.59,89.53,89.59,15
20180601|2018-03-02 07:30,2,89.58,89.645,89.515,89.6,75
20180601|2018-03-02 08:00,2,89.55,89.65,89.545,89.545,46
20180601|2018-03-02 08:30,2,89.575,89.65,89.575,89.575,24
20180601|2018-03-02 09:00,2,89.515,89.515,89.46,89.48,49
20180601|2018-03-02 09:30,2,89.505,89.615,89.505,89.615,29
20180601|2018-03-02 10:00,2,89.62,89.625,89.6,89.6,51
20180601|2018-03-02 10:30,2,89.61,89.61,89.56,89.56,3
20180601|2018-03-02 11:00,2,89.57,89.665,89.57,89.665,3
20180601|2018-03-02 11:30,2,89.645,89.645,89.625,89.625,2
20180601|2018-03-02 12:00,2,89.6,89.6,89.58,89.585,5
20180601|2018-03-02 13:00,2,89.54,89.55,89.54,89.545,18
20180601|2018-03-02 13:30,2,89.535,89.535,89.535,89.535,5
20180601|2018-03-02 14:00,2,89.5,89.535,89.5,89.535,4
20180601|2018-03-02 14:30,2,89.51,89.51,89.5,89.51,37
20180601|2018-03-02 15:00,2,89.525,89.535,89.52,89.52,33
20180601|2018-03-02 15:30,2,89.525,89.55,89.525,89.55,4
20180601|2018-03-04 17:00,5,89.46,89.62,89.235,89.62,28
20180601|2018-03-04 17:30,5,89.58,89.58,89.565,89.58,5
20180601|2018-03-04 18:00,5,89.5,89.51,89.5,89.51,3
20180601|2018-03-04 18:30,5,89.49,89.49,89.46,89.465,22
20180601|2018-03-04 19:00,5,89.49,89.49,89.45,89.46,11
20180601|2018-03-04 19:30,5,89.495,89.495,89.495,89.495,2
20180601|2018-03-04 20:00,5,89.52,89.545,89.51,89.51,16
20180601|2018-03-04 20:30,5,89.525,89.565,89.525,89.55,12
20180601|2018-03-04 21:00,5,89.545,89.56,89.53,89.53,15
20180601|2018-03-04 21:30,5,89.505,89.505,89.505,89.505,11
20180601|2018-03-04 22:00,5,89.525,89.53,89.525,89.525,14
20180601|2018-03-04 22:30,5,89.54,89.54,89.53,89.535,8
20180601|2018-03-04 23:00,5,89.535,89.54,89.535,89.54,5
20180601|2018-03-04 23:30,5,89.565,89.6,89.555,89.565,12
20180601|2018-03-05 00:00,5,89.575,89.585,89.575,89.585,2
20180601|2018-03-05 00:30,5,89.655,89.7,89.645,89.7,27
20180601|2018-03-05 01:00,5,89.7,89.765,89.65,89.72,17
20180601|2018-03-05 01:30,5,89.715,89.715,89.7,89.7,7
20180601|2018-03-05 02:00,5,89.715,89.715,89.6,89.6,12
20180601|2018-03-05 02:30,5,89.595,89.645,89.48,89.48,47
20180601|2018-03-05 03:00,5,89.5,89.525,89.5,89.525,23
20180601|2018-03-05 03:30,5,89.555,89.565,89.52,89.52,40
20180601|2018-03-05 04:00,5,89.53,89.55,89.49,89.49,3
20180601|2018-03-05 04:30,5,89.585,89.585,89.585,89.585,1
20180601|2018-03-05 05:00,5,89.585,89.6,89.585,89.6,2
20180601|2018-03-05 05:30,5,89.62,89.645,89.62,89.645,8
20180601|2018-03-05 06:00,5,89.655,89.695,89.62,89.69,7
20180601|2018-03-05 06:30,5,89.675,89.68,89.665,89.68,25
20180601|2018-03-05 07:00,5,89.68,89.7,89.61,89.61,48
20180601|2018-03-05 07:30,5,89.65,89.66,89.65,89.65,7
20180601|2018-03-05 08:00,5,89.68,89.69,89.62,89.62,18
20180601|2018-03-05 08:30,5,89.635,89.73,89.635,89.635,27
20180601|2018-03-05 09:00,5,89.595,89.655,89.58,89.655,7
20180601|2018-03-05 09:30,5,89.645,89.65,89.565,89.57,38
20180601|2018-03-05 10:00,5,89.555,89.56,89.45,89.45,124
20180601|2018-03-05 10:30,5,89.515,89.515,89.515,89.515,1
20180601|2018-03-05 11:00,5,89.61,89.61,89.56,89.56,8
20180601|2018-03-05 11:30,5,89.595,89.605,89.585,89.585,36
20180601|2018-03-05 12:00,5,89.585,89.585,89.585,89.585,6
20180601|2018-03-05 12:30,5,89.605,89.625,89.6,89.625,65
20180601|2018-03-05 13:00,5,89.625,89.625,89.595,89.595,12
20180601|2018-03-05 13:30,5,89.605,89.65,89.605,89.635,35
20180601|2018-03-05 14:00,5,89.65,89.65,89.65,89.65,2
20180601|2018-03-05 14:30,5,89.635,89.635,89.635,89.635,10
20180601|2018-03-05 15:00,5,89.57,89.595,89.57,89.595,18
20180601|2018-03-05 15:30,5,89.585,89.605,89.56,89.575,52
20180601|2018-03-05 19:00,6,89.53,89.53,89.465,89.485,151
20180601|2018-03-05 19:30,6,89.47,89.495,89.47,89.48,36
20180601|2018-03-05 20:00,6,89.515,89.53,89.515,89.525,5
20180601|2018-03-05 20:30,6,89.55,89.55,89.535,89.535,3
20180601|2018-03-05 21:00,6,89.545,89.545,89.525,89.525,25
20180601|2018-03-05 21:30,6,89.53,89.53,89.51,89.51,536
20180601|2018-03-05 22:00,6,89.52,89.52,89.515,89.515,9
20180601|2018-03-05 23:00,6,89.545,89.545,89.54,89.54,6
20180601|2018-03-05 23:30,6,89.53,89.53,89.515,89.515,7
20180601|2018-03-06 00:00,6,89.5,89.52,89.49,89.52,52
20180601|2018-03-06 00:30,6,89.52,89.6,89.52,89.59,26
20180601|2018-03-06 01:00,6,89.6,89.6,89.555,89.59,28
20180601|2018-03-06 01:30,6,89.58,89.58,89.53,89.53,4
20180601|2018-03-06 02:00,6,89.615,89.615,89.56,89.56,18
20180601|2018-03-06 02:30,6,89.54,89.54,89.535,89.535,2
20180601|2018-03-06 03:00,6,89.575,89.575,89.575,89.575,2
20180601|2018-03-06 03:30,6,89.535,89.535,89.51,89.51,11
20180601|2018-03-06 04:00,6,89.495,89.53,89.495,89.52,6
20180601|2018-03-06 04:30,6,89.535,89.535,89.475,89.475,22
20180601|2018-03-06 05:00,6,89.49,89.49,89.36,89.36,45
20180601|2018-03-06 05:30,6,89.31,89.355,89.235,89.24,70
20180601|2018-03-06 06:00,6,89.27,89.27,89.215,89.245,29
20180601|2018-03-06 06:30,6,89.245,89.245,89.14,89.15,56
20180601|2018-03-06 07:00,6,89.145,89.19,89.095,89.19,112
20180601|2018-03-06 07:30,6,89.19,89.2,89.11,89.125,49
20180601|2018-03-06 08:00,6,89.12,89.23,89.11,89.23,67
20180601|2018-03-06 08:30,6,89.215,89.24,89.195,89.195,175
20180601|2018-03-06 09:00,6,89.19,89.19,89.135,89.175,118
20180601|2018-03-06 09:30,6,89.18,89.2,89.15,89.19,176
20180601|2018-03-06 10:00,6,89.19,89.19,89.05,89.115,267
20180601|2018-03-06 10:30,6,89.105,89.17,89.085,89.085,283
20180601|2018-03-06 11:00,6,89.08,89.195,89.08,89.19,65
20180601|2018-03-06 11:30,6,89.16,89.25,89.16,89.22,32
20180601|2018-03-06 12:00,6,89.2,89.205,89.155,89.19,42
20180601|2018-03-06 12:30,6,89.17,89.19,89.115,89.13,47
20180601|2018-03-06 13:00,6,89.105,89.12,89.095,89.12,14
20180601|2018-03-06 13:30,6,89.12,89.18,89.12,89.18,78
20180601|2018-03-06 14:00,6,89.175,89.18,89.17,89.18,6
20180601|2018-03-06 14:30,6,89.17,89.18,89.16,89.17,126
20180601|2018-03-06 15:00,6,89.16,89.165,89.15,89.15,9
20180601|2018-03-06 15:30,6,89.165,89.17,89.145,89.17,22
20180601|2018-03-06 19:00,7,89.05,89.1,89.045,89.08,68
20180601|2018-03-06 19:30,7,89.08,89.095,89.075,89.095,16
20180601|2018-03-06 20:00,7,89.09,89.09,89.08,89.09,7
20180601|2018-03-06 20:30,7,89.07,89.07,89.06,89.065,3
20180601|2018-03-06 21:00,7,89.065,89.065,89.05,89.065,9
20180601|2018-03-06 21:30,7,89.06,89.06,89.04,89.05,6
20180601|2018-03-06 22:00,7,89.04,89.05,89.035,89.05,6
20180601|2018-03-06 22:30,7,89.05,89.055,89.045,89.055,9
20180601|2018-03-06 23:00,7,89.055,89.055,89.04,89.04,26
20180601|2018-03-06 23:30,7,89.045,89.045,89.035,89.04,4
20180601|2018-03-07 00:00,7,89.045,89.045,88.985,89.005,31
20180601|2018-03-07 00:30,7,88.98,88.98,88.96,88.98,15
20180601|2018-03-07 01:00,7,89.03,89.065,89.01,89.065,4
20180601|2018-03-07 01:30,7,89.115,89.14,89.115,89.135,6
20180601|2018-03-07 02:00,7,89.15,89.155,89.09,89.12,35
20180601|2018-03-07 02:30,7,89.14,89.145,89.125,89.14,6
20180601|2018-03-07 03:00,7,89.155,89.155,89.075,89.08,19
20180601|2018-03-07 03:30,7,89.12,89.12,89.045,89.05,14
20180601|2018-03-07 04:00,7,89.065,89.065,89.01,89.01,7
20180601|2018-03-07 04:30,7,89,89,88.915,89,103
20180601|2018-03-07 05:00,7,89.025,89.055,89.025,89.055,3
20180601|2018-03-07 05:30,7,89.065,89.135,89.065,89.135,4
20180601|2018-03-07 06:00,7,89.15,89.205,89.15,89.17,12
20180601|2018-03-07 06:30,7,89.165,89.165,89.115,89.115,14
20180601|2018-03-07 07:00,7,89.11,89.205,89.11,89.145,43
20180601|2018-03-07 07:30,7,89.16,89.16,89.105,89.14,27
20180601|2018-03-07 08:00,7,89.13,89.13,89.095,89.11,5
20180601|2018-03-07 08:30,7,89.11,89.17,89.11,89.17,5
20180601|2018-03-07 09:00,7,89.14,89.29,89.12,89.29,48
20180601|2018-03-07 09:30,7,89.26,89.29,89.205,89.205,26
20180601|2018-03-07 10:00,7,89.205,89.32,89.205,89.3,39
20180601|2018-03-07 10:30,7,89.32,89.32,89.27,89.27,5
20180601|2018-03-07 11:00,7,89.255,89.285,89.23,89.275,223
20180601|2018-03-07 11:30,7,89.26,89.285,89.245,89.245,46
20180601|2018-03-07 12:00,7,89.255,89.255,89.215,89.215,38
20180601|2018-03-07 12:30,7,89.24,89.24,89.165,89.195,75
20180601|2018-03-07 13:00,7,89.19,89.225,89.19,89.225,39
20180601|2018-03-07 13:30,7,89.22,89.245,89.15,89.16,59
20180601|2018-03-07 14:00,7,89.195,89.21,89.175,89.175,22
20180601|2018-03-07 14:30,7,89.15,89.15,89.13,89.13,4
20180601|2018-03-07 15:00,7,89.14,89.14,89.14,89.14,1
20180601|2018-03-07 15:30,7,89.135,89.17,89.135,89.17,11
20180601|2018-03-07 19:30,8,89.225,89.24,89.2,89.215,49
20180601|2018-03-07 20:00,8,89.18,89.185,89.17,89.18,28
20180601|2018-03-07 20:30,8,89.18,89.185,89.16,89.185,6
20180601|2018-03-07 21:00,8,89.19,89.2,89.19,89.2,5
20180601|2018-03-07 21:30,8,89.18,89.18,89.18,89.18,2
20180601|2018-03-07 22:00,8,89.145,89.145,89.14,89.14,5
20180601|2018-03-07 22:30,8,89.14,89.15,89.14,89.15,3
20180601|2018-03-07 23:00,8,89.15,89.15,89.15,89.15,1
20180601|2018-03-07 23:30,8,89.165,89.17,89.16,89.165,23
20180601|2018-03-08 00:00,8,89.155,89.155,89.155,89.155,5
20180601|2018-03-08 00:30,8,89.165,89.19,89.165,89.18,7
20180601|2018-03-08 01:00,8,89.2,89.22,89.18,89.205,48
20180601|2018-03-08 01:30,8,89.17,89.17,89.125,89.135,12
20180601|2018-03-08 02:00,8,89.125,89.19,89.125,89.185,7
20180601|2018-03-08 02:30,8,89.18,89.275,89.18,89.27,11
20180601|2018-03-08 03:00,8,89.29,89.33,89.29,89.3,34
20180601|2018-03-08 03:30,8,89.315,89.355,89.3,89.335,20
20180601|2018-03-08 04:00,8,89.355,89.355,89.295,89.31,35
20180601|2018-03-08 04:30,8,89.295,89.34,89.29,89.32,6
20180601|2018-03-08 05:00,8,89.35,89.4,89.35,89.4,83
20180601|2018-03-08 05:30,8,89.41,89.425,89.395,89.41,44
20180601|2018-03-08 06:00,8,89.365,89.385,89.315,89.385,17
20180601|2018-03-08 06:30,8,89.38,89.385,89.095,89.14,74
20180601|2018-03-08 07:00,8,89.205,89.21,89.1,89.135,65
20180601|2018-03-08 07:30,8,89.125,89.315,89.02,89.2,80
20180601|2018-03-08 08:00,8,89.25,89.31,89.235,89.31,29
20180601|2018-03-08 08:30,8,89.335,89.47,89.33,89.47,78
20180601|2018-03-08 09:00,8,89.485,89.535,89.48,89.49,65
20180601|2018-03-08 09:30,8,89.515,89.62,89.515,89.62,55
20180601|2018-03-08 10:00,8,89.605,89.635,89.565,89.595,68
20180601|2018-03-08 10:30,8,89.6,89.74,89.6,89.69,74
20180601|2018-03-08 11:00,8,89.69,89.7,89.655,89.685,97
20180601|2018-03-08 11:30,8,89.69,89.715,89.69,89.7,39
20180601|2018-03-08 12:00,8,89.71,89.725,89.705,89.725,4
20180601|2018-03-08 12:30,8,89.71,89.75,89.71,89.715,55
20180601|2018-03-08 13:00,8,89.715,89.795,89.715,89.795,20
20180601|2018-03-08 13:30,8,89.8,89.8,89.69,89.74,31
20180601|2018-03-08 14:00,8,89.705,89.715,89.705,89.715,2
20180601|2018-03-08 14:30,8,89.735,89.74,89.68,89.68,8
20180601|2018-03-08 15:00,8,89.685,89.695,89.685,89.695,2
20180601|2018-03-08 15:30,8,89.685,89.695,89.675,89.675,12
20180601|2018-03-08 19:00,9,89.755,89.83,89.755,89.815,155
20180601|2018-03-08 19:30,9,89.825,89.875,89.825,89.85,44
20180601|2018-03-08 20:00,9,89.855,89.855,89.805,89.805,27
20180601|2018-03-08 20:30,9,89.8,89.8,89.77,89.77,8
20180601|2018-03-08 21:00,9,89.77,89.79,89.755,89.775,519
20180601|2018-03-08 21:30,9,89.77,89.785,89.77,89.775,7
20180601|2018-03-08 22:00,9,89.78,89.78,89.75,89.755,5
20180601|2018-03-08 22:30,9,89.775,89.785,89.775,89.785,2
20180601|2018-03-08 23:00,9,89.755,89.76,89.735,89.735,13
20180601|2018-03-08 23:30,9,89.735,89.75,89.73,89.75,23
20180601|2018-03-09 00:00,9,89.735,89.74,89.735,89.74,11
20180601|2018-03-09 00:30,9,89.72,89.75,89.72,89.73,7
20180601|2018-03-09 01:00,9,89.745,89.745,89.72,89.72,2
20180601|2018-03-09 01:30,9,89.745,89.76,89.72,89.73,50
20180601|2018-03-09 02:00,9,89.73,89.76,89.73,89.76,13
20180601|2018-03-09 02:30,9,89.78,89.835,89.76,89.76,40
20180601|2018-03-09 03:00,9,89.725,89.725,89.71,89.715,6
20180601|2018-03-09 03:30,9,89.735,89.8,89.735,89.8,5
20180601|2018-03-09 04:00,9,89.79,89.805,89.76,89.76,9
20180601|2018-03-09 04:30,9,89.79,89.825,89.79,89.825,14
20180601|2018-03-09 05:00,9,89.835,89.85,89.82,89.82,15
20180601|2018-03-09 05:30,9,89.78,89.795,89.78,89.795,7
20180601|2018-03-09 06:00,9,89.805,89.83,89.795,89.825,15
20180601|2018-03-09 06:30,9,89.8,89.82,89.8,89.82,16
20180601|2018-03-09 07:00,9,89.81,89.9,89.8,89.9,190
20180601|2018-03-09 07:30,9,89.8,89.93,89.68,89.775,408
20180601|2018-03-09 08:00,9,89.79,89.79,89.705,89.755,121
20180601|2018-03-09 08:30,9,89.755,89.785,89.67,89.675,532
20180601|2018-03-09 09:00,9,89.67,89.7,89.55,89.605,150
20180601|2018-03-09 09:30,9,89.605,89.66,89.605,89.64,26
20180601|2018-03-09 10:00,9,89.655,89.655,89.575,89.605,123
20180601|2018-03-09 10:30,9,89.6,89.625,89.55,89.55,110
20180601|2018-03-09 11:00,9,89.57,89.6,89.57,89.595,4
20180601|2018-03-09 11:30,9,89.605,89.635,89.605,89.635,5
20180601|2018-03-09 12:00,9,89.63,89.665,89.62,89.645,46
20180601|2018-03-09 12:30,9,89.64,89.68,89.635,89.67,65
20180601|2018-03-09 13:00,9,89.675,89.68,89.635,89.645,12
20180601|2018-03-09 13:30,9,89.66,89.66,89.63,89.645,61
20180601|2018-03-09 14:00,9,89.645,89.705,89.645,89.7,46
20180601|2018-03-09 14:30,9,89.69,89.695,89.675,89.675,17
20180601|2018-03-09 15:00,9,89.69,89.69,89.685,89.685,5
20180601|2018-03-09 15:30,9,89.675,89.7,89.675,89.7,25
20180601|2018-03-11 17:00,12,89.68,89.68,89.615,89.68,105
20180601|2018-03-11 17:30,12,89.675,89.68,89.665,89.68,8
20180601|2018-03-11 18:00,12,89.68,89.695,89.68,89.695,43
20180601|2018-03-11 18:30,12,89.695,89.7,89.67,89.68,94
20180601|2018-03-11 19:00,12,89.67,89.685,89.665,89.685,29
20180601|2018-03-11 19:30,12,89.68,89.685,89.655,89.655,94
20180601|2018-03-11 20:00,12,89.665,89.695,89.655,89.665,32
20180601|2018-03-11 20:30,12,89.665,89.665,89.585,89.585,97
20180601|2018-03-11 21:00,12,89.575,89.605,89.57,89.595,39
20180601|2018-03-11 21:30,12,89.595,89.6,89.585,89.59,11
20180601|2018-03-11 22:00,12,89.585,89.59,89.575,89.58,42
20180601|2018-03-11 22:30,12,89.58,89.585,89.575,89.58,28
20180601|2018-03-11 23:00,12,89.585,89.585,89.575,89.575,6
20180601|2018-03-11 23:30,12,89.57,89.57,89.525,89.525,98
20180601|2018-03-12 00:00,12,89.54,89.565,89.535,89.565,20
20180601|2018-03-12 00:30,12,89.565,89.59,89.565,89.585,16
20180601|2018-03-12 01:00,12,89.595,89.615,89.575,89.605,10
20180601|2018-03-12 01:30,12,89.615,89.615,89.57,89.57,57
20180601|2018-03-12 02:00,12,89.6,89.6,89.535,89.535,19
20180601|2018-03-12 02:30,12,89.53,89.53,89.47,89.5,62
20180601|2018-03-12 03:00,12,89.5,89.53,89.49,89.53,122
20180601|2018-03-12 03:30,12,89.53,89.545,89.48,89.48,527
20180601|2018-03-12 04:00,12,89.48,89.53,89.48,89.515,171
20180601|2018-03-12 04:30,12,89.51,89.605,89.51,89.605,66
20180601|2018-03-12 05:00,12,89.6,89.625,89.6,89.625,37
20180601|2018-03-12 05:30,12,89.615,89.64,89.615,89.615,36
20180601|2018-03-12 06:00,12,89.61,89.66,89.61,89.66,30
20180601|2018-03-12 06:30,12,89.69,89.72,89.69,89.71,36
20180601|2018-03-12 07:00,12,89.72,89.72,89.665,89.685,201
20180601|2018-03-12 07:30,12,89.675,89.695,89.635,89.64,207
20180601|2018-03-12 08:00,12,89.63,89.655,89.605,89.64,47
20180601|2018-03-12 08:30,12,89.645,89.655,89.57,89.575,307
20180601|2018-03-12 09:00,12,89.575,89.6,89.53,89.6,269
20180601|2018-03-12 09:30,12,89.585,89.585,89.51,89.515,124
20180601|2018-03-12 10:00,12,89.51,89.545,89.485,89.515,308
20180601|2018-03-12 10:30,12,89.525,89.545,89.5,89.535,43
20180601|2018-03-12 11:00,12,89.53,89.585,89.51,89.57,86
20180601|2018-03-12 11:30,12,89.56,89.565,89.535,89.535,38
20180601|2018-03-12 12:00,12,89.545,89.545,89.445,89.47,53
20180601|2018-03-12 12:30,12,89.475,89.495,89.47,89.495,72
20180601|2018-03-12 13:00,12,89.47,89.49,89.41,89.42,303
20180601|2018-03-12 13:30,12,89.42,89.43,89.365,89.43,170
20180601|2018-03-12 14:00,12,89.43,89.445,89.415,89.43,55
20180601|2018-03-12 14:30,12,89.43,89.435,89.41,89.41,25
20180601|2018-03-12 15:00,12,89.42,89.425,89.41,89.425,40
20180601|2018-03-12 15:30,12,89.445,89.465,89.44,89.465,18
20180601|2018-03-12 19:00,13,89.425,89.445,89.395,89.395,83
20180601|2018-03-12 19:30,13,89.4,89.425,89.385,89.42,44
20180601|2018-03-12 20:00,13,89.41,89.435,89.41,89.435,37
20180601|2018-03-12 20:30,13,89.43,89.43,89.415,89.42,8
20180601|2018-03-12 21:00,13,89.43,89.43,89.415,89.415,3
20180601|2018-03-12 21:30,13,89.44,89.47,89.44,89.465,22
20180601|2018-03-12 22:00,13,89.46,89.48,89.46,89.465,23
20180601|2018-03-12 22:30,13,89.485,89.495,89.47,89.495,50
20180601|2018-03-12 23:00,13,89.49,89.515,89.49,89.51,14
20180601|2018-03-12 23:30,13,89.525,89.56,89.525,89.56,25
20180601|2018-03-13 00:00,13,89.555,89.575,89.53,89.53,19
20180601|2018-03-13 00:30,13,89.55,89.55,89.53,89.53,12
20180601|2018-03-13 01:00,13,89.55,89.56,89.52,89.52,6
20180601|2018-03-13 01:30,13,89.52,89.58,89.52,89.565,11
20180601|2018-03-13 02:00,13,89.565,89.57,89.535,89.535,39
20180601|2018-03-13 02:30,13,89.585,89.625,89.585,89.605,66
20180601|2018-03-13 03:00,13,89.62,89.635,89.575,89.575,32
20180601|2018-03-13 03:30,13,89.565,89.57,89.54,89.54,9
20180601|2018-03-13 04:00,13,89.53,89.61,89.53,89.605,35
20180601|2018-03-13 04:30,13,89.595,89.61,89.585,89.585,17
20180601|2018-03-13 05:00,13,89.58,89.59,89.575,89.575,8
20180601|2018-03-13 05:30,13,89.575,89.575,89.475,89.55,38
20180601|2018-03-13 06:00,13,89.57,89.6,89.56,89.57,27
20180601|2018-03-13 06:30,13,89.56,89.565,89.53,89.56,66
20180601|2018-03-13 07:00,13,89.555,89.555,89.5,89.53,47
20180601|2018-03-13 07:30,13,89.51,89.565,89.2,89.325,369
20180601|2018-03-13 08:00,13,89.325,89.36,89.22,89.36,196
20180601|2018-03-13 08:30,13,89.34,89.34,89.27,89.295,176
20180601|2018-03-13 09:00,13,89.29,89.505,89.215,89.415,223
20180601|2018-03-13 09:30,13,89.415,89.435,89.3,89.31,152
20180601|2018-03-13 10:00,13,89.28,89.335,89.18,89.18,272
20180601|2018-03-13 10:30,13,89.185,89.205,89.16,89.18,406
20180601|2018-03-13 11:00,13,89.18,89.225,89.15,89.225,249
20180601|2018-03-13 11:30,13,89.215,89.215,89.115,89.145,168
20180601|2018-03-13 12:00,13,89.14,89.205,89.12,89.19,123
20180601|2018-03-13 12:30,13,89.185,89.23,89.17,89.225,89
20180601|2018-03-13 13:00,13,89.225,89.225,89.195,89.205,17
20180601|2018-03-13 13:30,13,89.19,89.205,89.19,89.19,29
20180601|2018-03-13 14:00,13,89.2,89.265,89.195,89.24,102
20180601|2018-03-13 14:30,13,89.23,89.28,89.23,89.275,41
20180601|2018-03-13 15:00,13,89.26,89.275,89.255,89.255,8
20180601|2018-03-13 15:30,13,89.255,89.255,89.23,89.245,32
20180601|2018-03-13 19:00,14,89.22,89.255,89.215,89.255,178
20180601|2018-03-13 19:30,14,89.245,89.265,89.23,89.23,111
20180601|2018-03-13 20:00,14,89.225,89.24,89.22,89.225,60
20180601|2018-03-13 20:30,14,89.2,89.2,89.14,89.14,26
20180601|2018-03-13 21:00,14,89.15,89.17,89.12,89.125,120
20180601|2018-03-13 21:30,14,89.11,89.13,89.105,89.115,90
20180601|2018-03-13 22:00,14,89.115,89.155,89.115,89.135,224
20180601|2018-03-13 22:30,14,89.14,89.18,89.14,89.155,135
20180601|2018-03-13 23:00,14,89.155,89.155,89.15,89.155,50
20180601|2018-03-13 23:30,14,89.155,89.155,89.14,89.14,22
20180601|2018-03-14 00:00,14,89.14,89.145,89.135,89.135,482
20180601|2018-03-14 00:30,14,89.125,89.155,89.095,89.155,71
20180601|2018-03-14 01:00,14,89.165,89.205,89.16,89.205,28
20180601|2018-03-14 01:30,14,89.21,89.225,89.195,89.205,15
20180601|2018-03-14 02:00,14,89.2,89.25,89.2,89.23,47
20180601|2018-03-14 02:30,14,89.23,89.275,89.23,89.265,77
20180601|2018-03-14 03:00,14,89.275,89.4,89.21,89.36,143
20180601|2018-03-14 03:30,14,89.37,89.4,89.3,89.335,57
20180601|2018-03-14 04:00,14,89.315,89.335,89.28,89.295,57
20180601|2018-03-14 04:30,14,89.3,89.39,89.3,89.355,67
20180601|2018-03-14 05:00,14,89.37,89.375,89.34,89.355,22
20180601|2018-03-14 05:30,14,89.355,89.365,89.3,89.3,26
20180601|2018-03-14 06:00,14,89.315,89.345,89.28,89.29,108
20180601|2018-03-14 06:30,14,89.285,89.31,89.255,89.265,21
20180601|2018-03-14 07:00,14,89.275,89.275,89.21,89.24,70
20180601|2018-03-14 07:30,14,89.23,89.36,89.165,89.355,151
20180601|2018-03-14 08:00,14,89.36,89.38,89.285,89.35,52
20180601|2018-03-14 08:30,14,89.35,89.4,89.315,89.37,289
20180601|2018-03-14 09:00,14,89.4,89.425,89.35,89.375,265
20180601|2018-03-14 09:30,14,89.385,89.4,89.31,89.335,86
20180601|2018-03-14 10:00,14,89.33,89.42,89.31,89.42,125
20180601|2018-03-14 10:30,14,89.41,89.41,89.32,89.32,105
20180601|2018-03-14 11:00,14,89.34,89.34,89.245,89.265,544
20180601|2018-03-14 11:30,14,89.27,89.27,89.215,89.27,92
20180601|2018-03-14 12:00,14,89.28,89.28,89.235,89.235,87
20180601|2018-03-14 12:30,14,89.235,89.235,89.205,89.23,170
20180601|2018-03-14 13:00,14,89.225,89.245,89.22,89.235,199
20180601|2018-03-14 13:30,14,89.235,89.245,89.21,89.215,131
20180601|2018-03-14 14:00,14,89.22,89.255,89.22,89.255,48
20180601|2018-03-14 14:30,14,89.24,89.255,89.24,89.255,5
20180601|2018-03-14 15:00,14,89.25,89.295,89.25,89.295,22
20180601|2018-03-14 15:30,14,89.27,89.3,89.255,89.29,216
20180601|2018-03-14 19:00,15,89.255,89.255,89.225,89.235,78
20180601|2018-03-14 19:30,15,89.245,89.25,89.155,89.155,145
20180601|2018-03-14 20:00,15,89.17,89.205,89.17,89.185,290
20180601|2018-03-14 20:30,15,89.185,89.21,89.175,89.205,92
20180601|2018-03-14 21:00,15,89.205,89.21,89.17,89.18,21
20180601|2018-03-14 21:30,15,89.195,89.2,89.195,89.195,11
20180601|2018-03-14 22:00,15,89.215,89.215,89.2,89.2,33
20180601|2018-03-14 22:30,15,89.2,89.2,89.175,89.19,29
20180601|2018-03-14 23:00,15,89.195,89.2,89.175,89.175,203
20180601|2018-03-14 23:30,15,89.17,89.185,89.16,89.175,94
20180601|2018-03-15 00:00,15,89.18,89.195,89.145,89.16,95
20180601|2018-03-15 00:30,15,89.165,89.23,89.165,89.22,70
20180601|2018-03-15 01:00,15,89.215,89.26,89.215,89.235,37
20180601|2018-03-15 01:30,15,89.22,89.28,89.215,89.275,69
20180601|2018-03-15 02:00,15,89.27,89.295,89.235,89.235,393
20180601|2018-03-15 02:30,15,89.245,89.295,89.235,89.26,127
20180601|2018-03-15 03:00,15,89.25,89.3,89.245,89.285,182
20180601|2018-03-15 03:30,15,89.285,89.285,89.23,89.28,142
20180601|2018-03-15 04:00,15,89.305,89.31,89.26,89.285,146
20180601|2018-03-15 04:30,15,89.285,89.35,89.265,89.305,197
20180601|2018-03-15 05:00,15,89.315,89.32,89.26,89.29,360
20180601|2018-03-15 05:30,15,89.3,89.335,89.285,89.295,150
20180601|2018-03-15 06:00,15,89.31,89.36,89.285,89.345,150
20180601|2018-03-15 06:30,15,89.33,89.385,89.325,89.375,239
20180601|2018-03-15 07:00,15,89.37,89.375,89.315,89.375,210
20180601|2018-03-15 07:30,15,89.385,89.44,89.355,89.43,1061
20180601|2018-03-15 08:00,15,89.425,89.455,89.395,89.41,362
20180601|2018-03-15 08:30,15,89.41,89.52,89.355,89.455,1345
20180601|2018-03-15 09:00,15,89.45,89.5,89.42,89.455,496
20180601|2018-03-15 09:30,15,89.445,89.45,89.375,89.395,506
20180601|2018-03-15 10:00,15,89.4,89.475,89.39,89.475,362
20180601|2018-03-15 10:30,15,89.48,89.57,89.47,89.565,809
20180601|2018-03-15 11:00,15,89.56,89.575,89.53,89.565,803
20180601|2018-03-15 11:30,15,89.565,89.635,89.56,89.605,1116
20180601|2018-03-15 12:00,15,89.605,89.615,89.535,89.575,434
20180601|2018-03-15 12:30,15,89.575,89.59,89.455,89.46,1228
20180601|2018-03-15 13:00,15,89.46,89.575,89.455,89.57,758
20180601|2018-03-15 13:30,15,89.57,89.69,89.57,89.68,1548
20180601|2018-03-15 14:00,15,89.68,89.69,89.665,89.68,313
20180601|2018-03-15 14:30,15,89.675,89.7,89.665,89.695,314
20180601|2018-03-15 15:00,15,89.695,89.705,89.675,89.7,330
20180601|2018-03-15 15:30,15,89.7,89.7,89.675,89.675,165
20180601|2018-03-15 19:00,16,89.685,89.69,89.655,89.665,138
20180601|2018-03-15 19:30,16,89.67,89.69,89.665,89.685,219
20180601|2018-03-15 20:00,16,89.69,89.725,89.675,89.71,349
20180601|2018-03-15 20:30,16,89.71,89.715,89.675,89.675,137
20180601|2018-03-15 21:00,16,89.685,89.685,89.63,89.64,113
20180601|2018-03-15 21:30,16,89.65,89.66,89.63,89.65,63
20180601|2018-03-15 22:00,16,89.65,89.655,89.645,89.645,51
20180601|2018-03-15 22:30,16,89.645,89.645,89.61,89.625,155
20180601|2018-03-15 23:00,16,89.635,89.64,89.61,89.62,107
20180601|2018-03-15 23:30,16,89.615,89.625,89.595,89.62,102
20180601|2018-03-16 00:00,16,89.62,89.64,89.62,89.62,43
20180601|2018-03-16 00:30,16,89.62,89.635,89.6,89.615,413
20180601|2018-03-16 01:00,16,89.62,89.625,89.58,89.585,328
20180601|2018-03-16 01:30,16,89.585,89.59,89.545,89.57,147
20180601|2018-03-16 02:00,16,89.58,89.605,89.525,89.58,400
20180601|2018-03-16 02:30,16,89.58,89.59,89.525,89.56,437
20180601|2018-03-16 03:00,16,89.565,89.63,89.54,89.56,419
20180601|2018-03-16 03:30,16,89.56,89.585,89.535,89.535,571
20180601|2018-03-16 04:00,16,89.545,89.55,89.475,89.485,649
20180601|2018-03-16 04:30,16,89.48,89.53,89.45,89.525,557
20180601|2018-03-16 05:00,16,89.53,89.55,89.515,89.535,377
20180601|2018-03-16 05:30,16,89.535,89.55,89.49,89.525,320
20180601|2018-03-16 06:00,16,89.525,89.565,89.495,89.56,372
20180601|2018-03-16 06:30,16,89.56,89.565,89.5,89.52,270
20180601|2018-03-16 07:00,16,89.51,89.55,89.505,89.515,458
20180601|2018-03-16 07:30,16,89.51,89.615,89.5,89.615,1005
20180601|2018-03-16 08:00,16,89.615,89.735,89.605,89.685,1218
20180601|2018-03-16 08:30,16,89.69,89.815,89.68,89.795,1279
20180601|2018-03-16 09:00,16,89.79,89.855,89.775,89.775,1709
20180601|2018-03-16 09:30,16,89.78,89.95,89.755,89.935,2134
20180601|2018-03-16 10:00,16,89.945,89.95,89.875,89.9,1041
20180601|2018-03-16 10:30,16,89.91,89.94,89.835,89.84,724
20180601|2018-03-16 11:00,16,89.84,89.855,89.79,89.805,866
20180601|2018-03-16 11:30,16,89.81,89.815,89.76,89.78,690
20180601|2018-03-16 12:00,16,89.775,89.835,89.775,89.83,494
20180601|2018-03-16 12:30,16,89.83,89.85,89.785,89.785,783
20180601|2018-03-16 13:00,16,89.785,89.795,89.75,89.78,365
20180601|2018-03-16 13:30,16,89.78,89.8,89.77,89.8,356
20180601|2018-03-16 14:00,16,89.8,89.805,89.765,89.775,150
20180601|2018-03-16 14:30,16,89.78,89.79,89.775,89.775,218
20180601|2018-03-16 15:00,16,89.78,89.8,89.77,89.79,254
20180601|2018-03-16 15:30,16,89.79,89.795,89.75,89.75,290
20180601|2018-03-18 17:00,19,89.76,89.785,89.76,89.775,15
20180601|2018-03-18 17:30,19,89.765,89.78,89.745,89.78,14
20180601|2018-03-18 18:00,19,89.78,89.805,89.78,89.785,79
20180601|2018-03-18 18:30,19,89.785,89.81,89.785,89.805,34
20180601|2018-03-18 19:00,19,89.805,89.87,89.805,89.87,149
20180601|2018-03-18 19:30,19,89.865,89.865,89.825,89.85,78
20180601|2018-03-18 20:00,19,89.86,89.89,89.85,89.88,152
20180601|2018-03-18 20:30,19,89.885,89.895,89.87,89.875,93
20180601|2018-03-18 21:00,19,89.88,89.895,89.86,89.87,64
20180601|2018-03-18 21:30,19,89.875,89.89,89.855,89.865,62
20180601|2018-03-18 22:00,19,89.87,89.875,89.86,89.87,77
20180601|2018-03-18 22:30,19,89.865,89.88,89.855,89.87,57
20180601|2018-03-18 23:00,19,89.865,89.88,89.865,89.875,39
20180601|2018-03-18 23:30,19,89.875,89.91,89.875,89.895,122
20180601|2018-03-19 00:00,19,89.9,89.905,89.89,89.905,70
20180601|2018-03-19 00:30,19,89.905,89.94,89.905,89.92,396
20180601|2018-03-19 01:00,19,89.925,89.925,89.9,89.925,142
20180601|2018-03-19 01:30,19,89.915,89.92,89.89,89.895,88
20180601|2018-03-19 02:00,19,89.895,89.9,89.845,89.895,456
20180601|2018-03-19 02:30,19,89.875,89.9,89.845,89.9,580
20180601|2018-03-19 03:00,19,89.9,89.925,89.84,89.865,598
20180601|2018-03-19 03:30,19,89.865,89.88,89.825,89.83,468
20180601|2018-03-19 04:00,19,89.83,89.875,89.79,89.795,653
20180601|2018-03-19 04:30,19,89.795,89.82,89.765,89.81,1482
20180601|2018-03-19 05:00,19,89.805,89.805,89.68,89.695,970
20180601|2018-03-19 05:30,19,89.695,89.725,89.66,89.725,1096
20180601|2018-03-19 06:00,19,89.72,89.79,89.71,89.785,361
20180601|2018-03-19 06:30,19,89.775,89.815,89.73,89.735,528
20180601|2018-03-19 07:00,19,89.73,89.73,89.505,89.575,4700
20180601|2018-03-19 07:30,19,89.575,89.65,89.575,89.63,849
20180601|2018-03-19 08:00,19,89.625,89.645,89.57,89.575,559
20180601|2018-03-19 08:30,19,89.58,89.595,89.54,89.56,732
20180601|2018-03-19 09:00,19,89.565,89.63,89.515,89.585,1059
20180601|2018-03-19 09:30,19,89.585,89.595,89.535,89.535,429
20180601|2018-03-19 10:00,19,89.535,89.58,89.535,89.56,409
20180601|2018-03-19 10:30,19,89.555,89.595,89.45,89.485,1565
20180601|2018-03-19 11:00,19,89.49,89.53,89.44,89.515,862
20180601|2018-03-19 11:30,19,89.515,89.515,89.455,89.465,617
20180601|2018-03-19 12:00,19,89.455,89.455,89.385,89.41,1083
20180601|2018-03-19 12:30,19,89.41,89.43,89.355,89.37,748
20180601|2018-03-19 13:00,19,89.37,89.415,89.355,89.405,560
20180601|2018-03-19 13:30,19,89.41,89.42,89.32,89.325,721
20180601|2018-03-19 14:00,19,89.325,89.395,89.325,89.385,340
20180601|2018-03-19 14:30,19,89.395,89.45,89.39,89.44,254
20180601|2018-03-19 15:00,19,89.44,89.47,89.43,89.45,166
20180601|2018-03-19 15:30,19,89.455,89.48,89.445,89.47,142
20180601|2018-03-19 19:00,20,89.47,89.485,89.435,89.465,513
20180601|2018-03-19 19:30,20,89.46,89.48,89.43,89.44,115
20180601|2018-03-19 20:00,20,89.435,89.45,89.42,89.45,38
20180601|2018-03-19 20:30,20,89.45,89.45,89.41,89.43,124
20180601|2018-03-19 21:00,20,89.435,89.45,89.42,89.42,89
20180601|2018-03-19 21:30,20,89.42,89.445,89.42,89.44,41
20180601|2018-03-19 22:00,20,89.44,89.465,89.44,89.45,323
20180601|2018-03-19 22:30,20,89.45,89.465,89.45,89.46,88
20180601|2018-03-19 23:00,20,89.455,89.485,89.445,89.48,109
20180601|2018-03-19 23:30,20,89.48,89.515,89.48,89.505,129
20180601|2018-03-20 00:00,20,89.505,89.53,89.505,89.51,82
20180601|2018-03-20 00:30,20,89.505,89.52,89.49,89.51,82
20180601|2018-03-20 01:00,20,89.51,89.51,89.465,89.465,154
20180601|2018-03-20 01:30,20,89.47,89.475,89.435,89.455,96
20180601|2018-03-20 02:00,20,89.445,89.5,89.44,89.5,298
20180601|2018-03-20 02:30,20,89.5,89.515,89.42,89.44,409
20180601|2018-03-20 03:00,20,89.445,89.485,89.44,89.48,408
20180601|2018-03-20 03:30,20,89.485,89.505,89.44,89.44,372
20180601|2018-03-20 04:00,20,89.44,89.495,89.43,89.48,502
20180601|2018-03-20 04:30,20,89.485,89.62,89.48,89.6,1251
20180601|2018-03-20 05:00,20,89.605,89.665,89.6,89.635,600
20180601|2018-03-20 05:30,20,89.635,89.655,89.63,89.64,175
20180601|2018-03-20 06:00,20,89.64,89.69,89.635,89.68,226
20180601|2018-03-20 06:30,20,89.675,89.735,89.66,89.735,667
20180601|2018-03-20 07:00,20,89.74,89.835,89.74,89.805,1306
20180601|2018-03-20 07:30,20,89.81,89.82,89.775,89.8,946
20180601|2018-03-20 08:00,20,89.795,89.865,89.78,89.805,721
20180601|2018-03-20 08:30,20,89.805,89.905,89.805,89.87,1183
20180601|2018-03-20 09:00,20,89.87,89.905,89.83,89.88,691
20180601|2018-03-20 09:30,20,89.875,89.885,89.835,89.865,456
20180601|2018-03-20 10:00,20,89.84,89.85,89.745,89.755,685
20180601|2018-03-20 10:30,20,89.755,89.845,89.745,89.845,456
20180601|2018-03-20 11:00,20,89.84,89.925,89.79,89.92,908
20180601|2018-03-20 11:30,20,89.925,89.975,89.865,89.95,1546
20180601|2018-03-20 12:00,20,89.94,89.95,89.885,89.9,342
20180601|2018-03-20 12:30,20,89.9,89.92,89.885,89.89,177
20180601|2018-03-20 13:00,20,89.895,89.92,89.88,89.92,206
20180601|2018-03-20 13:30,20,89.92,89.965,89.91,89.955,226
20180601|2018-03-20 14:00,20,89.955,89.975,89.935,89.97,441
20180601|2018-03-20 14:30,20,89.965,89.995,89.96,89.99,485
20180601|2018-03-20 15:00,20,89.99,90.025,89.985,90,141
20180601|2018-03-20 15:30,20,90.005,90.02,89.99,90.015,175
20180601|2018-03-20 19:00,21,89.98,89.985,89.925,89.925,261
20180601|2018-03-20 19:30,21,89.935,89.965,89.91,89.92,110
20180601|2018-03-20 20:00,21,89.92,89.93,89.88,89.915,479
20180601|2018-03-20 20:30,21,89.925,89.94,89.89,89.89,62
20180601|2018-03-20 21:00,21,89.9,89.9,89.875,89.885,135
20180601|2018-03-20 21:30,21,89.895,89.915,89.89,89.895,338
20180601|2018-03-20 22:00,21,89.89,89.895,89.855,89.87,168
20180601|2018-03-20 22:30,21,89.86,89.865,89.845,89.86,106
20180601|2018-03-20 23:00,21,89.86,89.87,89.855,89.86,69
20180601|2018-03-20 23:30,21,89.86,89.865,89.85,89.86,36
20180601|2018-03-21 00:00,21,89.865,89.87,89.84,89.85,29
20180601|2018-03-21 00:30,21,89.855,89.87,89.855,89.865,141
20180601|2018-03-21 01:00,21,89.87,89.88,89.855,89.855,201
20180601|2018-03-21 01:30,21,89.85,89.85,89.81,89.825,210
20180601|2018-03-21 02:00,21,89.825,89.835,89.785,89.805,323
20180601|2018-03-21 02:30,21,89.8,89.815,89.75,89.775,339
20180601|2018-03-21 03:00,21,89.77,89.795,89.74,89.745,370
20180601|2018-03-21 03:30,21,89.745,89.78,89.7,89.765,765
20180601|2018-03-21 04:00,21,89.765,89.815,89.745,89.795,393
20180601|2018-03-21 04:30,21,89.795,89.795,89.73,89.775,650
20180601|2018-03-21 05:00,21,89.76,89.76,89.715,89.73,264
20180601|2018-03-21 05:30,21,89.725,89.77,89.7,89.735,252
20180601|2018-03-21 06:00,21,89.74,89.775,89.72,89.775,359
20180601|2018-03-21 06:30,21,89.765,89.81,89.74,89.765,1317
20180601|2018-03-21 07:00,21,89.765,89.78,89.71,89.76,405
20180601|2018-03-21 07:30,21,89.76,89.78,89.69,89.69,629
20180601|2018-03-21 08:00,21,89.69,89.705,89.605,89.645,1500
20180601|2018-03-21 08:30,21,89.645,89.655,89.6,89.645,1029
20180601|2018-03-21 09:00,21,89.645,89.705,89.645,89.67,699
20180601|2018-03-21 09:30,21,89.665,89.685,89.635,89.655,464
20180601|2018-03-21 10:00,21,89.65,89.705,89.605,89.62,452
20180601|2018-03-21 10:30,21,89.625,89.775,89.625,89.765,2139
20180601|2018-03-21 11:00,21,89.765,89.81,89.76,89.79,964
20180601|2018-03-21 11:30,21,89.8,89.825,89.765,89.785,536
20180601|2018-03-21 12:00,21,89.785,89.805,89.76,89.775,977
20180601|2018-03-21 12:30,21,89.775,89.795,89.675,89.685,1380
20180601|2018-03-21 13:00,21,89.69,89.88,89.45,89.57,6543
20180601|2018-03-21 13:30,21,89.57,89.695,89.35,89.365,3029
20180601|2018-03-21 14:00,21,89.36,89.385,89.275,89.325,2864
20180601|2018-03-21 14:30,21,89.325,89.325,89.215,89.235,1274
20180601|2018-03-21 15:00,21,89.235,89.265,89.215,89.24,342
20180601|2018-03-21 15:30,21,89.235,89.28,89.23,89.275,210
20180601|2018-03-21 19:00,22,89.265,89.265,89.115,89.125,620
20180601|2018-03-21 19:30,22,89.12,89.145,89.085,89.095,389
20180601|2018-03-21 20:00,22,89.095,89.125,89.095,89.105,167
20180601|2018-03-21 20:30,22,89.11,89.14,89.095,89.12,180
20180601|2018-03-21 21:00,22,89.115,89.15,89.115,89.13,150
20180601|2018-03-21 21:30,22,89.12,89.165,89.12,89.165,90
20180601|2018-03-21 22:00,22,89.16,89.19,89.155,89.175,172
20180601|2018-03-21 22:30,22,89.17,89.18,89.13,89.135,106
20180601|2018-03-21 23:00,22,89.135,89.15,89.125,89.145,62
20180601|2018-03-21 23:30,22,89.145,89.16,89.14,89.16,75
20180601|2018-03-22 00:00,22,89.165,89.215,89.155,89.21,120
20180601|2018-03-22 00:30,22,89.205,89.26,89.2,89.26,233
20180601|2018-03-22 01:00,22,89.265,89.28,89.23,89.24,229
20180601|2018-03-22 01:30,22,89.24,89.245,89.195,89.215,240
20180601|2018-03-22 02:00,22,89.215,89.22,89.06,89.08,948
20180601|2018-03-22 02:30,22,89.08,89.09,88.99,89.07,1326
20180601|2018-03-22 03:00,22,89.065,89.115,89.06,89.075,698
20180601|2018-03-22 03:30,22,89.08,89.175,89.08,89.125,701
20180601|2018-03-22 04:00,22,89.13,89.19,89.11,89.17,710
20180601|2018-03-22 04:30,22,89.165,89.28,89.15,89.25,771
20180601|2018-03-22 05:00,22,89.26,89.335,89.25,89.295,787
20180601|2018-03-22 05:30,22,89.295,89.375,89.265,89.31,914
20180601|2018-03-22 06:00,22,89.315,89.325,89.265,89.285,338
20180601|2018-03-22 06:30,22,89.285,89.355,89.28,89.305,501
20180601|2018-03-22 07:00,22,89.3,89.38,89.225,89.305,1197
20180601|2018-03-22 07:30,22,89.3,89.375,89.24,89.36,946
20180601|2018-03-22 08:00,22,89.355,89.425,89.305,89.395,2958
20180601|2018-03-22 08:30,22,89.4,89.425,89.34,89.345,878
20180601|2018-03-22 09:00,22,89.345,89.405,89.33,89.37,916
20180601|2018-03-22 09:30,22,89.37,89.46,89.365,89.415,857
20180601|2018-03-22 10:00,22,89.415,89.475,89.405,89.465,885
20180601|2018-03-22 10:30,22,89.46,89.505,89.425,89.43,1152
20180601|2018-03-22 11:00,22,89.43,89.575,89.42,89.43,1856
20180601|2018-03-22 11:30,22,89.44,89.47,89.405,89.455,620
20180601|2018-03-22 12:00,22,89.45,89.55,89.44,89.465,998
20180601|2018-03-22 12:30,22,89.465,89.495,89.43,89.495,541
20180601|2018-03-22 13:00,22,89.5,89.505,89.445,89.455,537
20180601|2018-03-22 13:30,22,89.445,89.48,89.43,89.47,371
20180601|2018-03-22 14:00,22,89.475,89.48,89.43,89.43,238
20180601|2018-03-22 14:30,22,89.435,89.45,89.37,89.39,584
20180601|2018-03-22 15:00,22,89.39,89.445,89.385,89.445,142
20180601|2018-03-22 15:30,22,89.44,89.48,89.43,89.455,93
20180601|2018-03-22 19:00,23,89.325,89.345,89.29,89.305,279
20180601|2018-03-22 19:30,23,89.3,89.3,89.2,89.215,365
20180601|2018-03-22 20:00,23,89.22,89.28,89.215,89.27,141
20180601|2018-03-22 20:30,23,89.27,89.27,89.23,89.255,116
20180601|2018-03-22 21:00,23,89.26,89.275,89.22,89.23,235
20180601|2018-03-22 21:30,23,89.23,89.24,89.18,89.24,161
20180601|2018-03-22 22:00,23,89.24,89.25,89.205,89.21,52
20180601|2018-03-22 22:30,23,89.205,89.225,89.205,89.22,133
20180601|2018-03-22 23:00,23,89.215,89.23,89.215,89.225,77
20180601|2018-03-22 23:30,23,89.225,89.24,89.205,89.22,131
20180601|2018-03-23 00:00,23,89.22,89.23,89.19,89.195,94
20180601|2018-03-23 00:30,23,89.195,89.24,89.195,89.24,63
20180601|2018-03-23 01:00,23,89.23,89.23,89.145,89.165,196
20180601|2018-03-23 01:30,23,89.165,89.215,89.155,89.175,443
20180601|2018-03-23 02:00,23,89.17,89.21,89.145,89.21,334
20180601|2018-03-23 02:30,23,89.21,89.34,89.21,89.325,599
20180601|2018-03-23 03:00,23,89.33,89.335,89.25,89.26,373
20180601|2018-03-23 03:30,23,89.25,89.27,89.22,89.235,300
20180601|2018-03-23 04:00,23,89.24,89.28,89.235,89.25,388
20180601|2018-03-23 04:30,23,89.255,89.335,89.255,89.315,305
20180601|2018-03-23 05:00,23,89.31,89.325,89.29,89.315,447
20180601|2018-03-23 05:30,23,89.315,89.325,89.285,89.3,202
20180601|2018-03-23 06:00,23,89.3,89.31,89.275,89.275,180
20180601|2018-03-23 06:30,23,89.275,89.275,89.21,89.235,762
20180601|2018-03-23 07:00,23,89.23,89.235,89.135,89.165,1139
20180601|2018-03-23 07:30,23,89.17,89.23,89.12,89.205,1698
20180601|2018-03-23 08:00,23,89.205,89.215,89.15,89.2,1082
20180601|2018-03-23 08:30,23,89.205,89.27,89.175,89.185,925
20180601|2018-03-23 09:00,23,89.18,89.185,89.075,89.135,1339
20180601|2018-03-23 09:30,23,89.135,89.18,89.09,89.18,461
20180601|2018-03-23 10:00,23,89.175,89.2,89.115,89.12,514
20180601|2018-03-23 10:30,23,89.135,89.16,89.05,89.07,949
20180601|2018-03-23 11:00,23,89.07,89.13,89.05,89.095,889
20180601|2018-03-23 11:30,23,89.095,89.115,89.035,89.055,884
20180601|2018-03-23 12:00,23,89.055,89.11,89.01,89.03,1185
20180601|2018-03-23 12:30,23,89.035,89.05,88.995,89.04,1229
20180601|2018-03-23 13:00,23,89.05,89.08,89.02,89.025,754
20180601|2018-03-23 13:30,23,89.025,89.04,88.975,89.03,1986
20180601|2018-03-23 14:00,23,89.03,89.06,89.025,89.04,449
20180601|2018-03-23 14:30,23,89.035,89.05,88.995,89.05,360
20180601|2018-03-23 15:00,23,89.045,89.11,89.04,89.065,374
20180601|2018-03-23 15:30,23,89.07,89.105,89.07,89.095,145
20180601|2018-03-25 17:00,26,89.04,89.075,89.02,89.04,39
20180601|2018-03-25 17:30,26,89.035,89.05,89.01,89.02,26
20180601|2018-03-25 18:00,26,89.025,89.04,89.025,89.04,101
20180601|2018-03-25 18:30,26,89.04,89.095,89.04,89.09,84
20180601|2018-03-25 19:00,26,89.09,89.105,89.025,89.05,211
20180601|2018-03-25 19:30,26,89.05,89.055,88.955,89.025,620
20180601|2018-03-25 20:00,26,89.02,89.05,89.02,89.04,94
20180601|2018-03-25 20:30,26,89.045,89.05,89.01,89.015,139
20180601|2018-03-25 21:00,26,89.015,89.035,89.01,89.03,125
20180601|2018-03-25 21:30,26,89.025,89.035,88.995,88.995,101
20180601|2018-03-25 22:00,26,88.995,89.005,88.96,89.005,140
20180601|2018-03-25 22:30,26,89.005,89.005,88.98,89.005,129
20180601|2018-03-25 23:00,26,89.005,89.01,88.99,89,34
20180601|2018-03-25 23:30,26,88.995,89.005,88.99,89.005,59
20180601|2018-03-26 00:00,26,89,89.04,89,89.025,117
20180601|2018-03-26 00:30,26,89.025,89.07,89.025,89.065,110
20180601|2018-03-26 01:00,26,89.065,89.085,89.035,89.06,333
20180601|2018-03-26 01:30,26,89.06,89.085,89.035,89.07,268
20180601|2018-03-26 02:00,26,89.075,89.095,88.87,88.92,1877
20180601|2018-03-26 02:30,26,88.92,88.96,88.92,88.945,361
20180601|2018-03-26 03:00,26,88.945,89,88.93,88.93,424
20180601|2018-03-26 03:30,26,88.925,88.935,88.86,88.89,937
20180601|2018-03-26 04:00,26,88.89,88.89,88.825,88.83,389
20180601|2018-03-26 04:30,26,88.825,88.835,88.755,88.81,849
20180601|2018-03-26 05:00,26,88.81,88.83,88.78,88.8,510
20180601|2018-03-26 05:30,26,88.795,88.86,88.795,88.845,602
20180601|2018-03-26 06:00,26,88.84,88.84,88.775,88.815,577
20180601|2018-03-26 06:30,26,88.81,88.835,88.78,88.83,417
20180601|2018-03-26 07:00,26,88.83,88.885,88.81,88.87,860
20180601|2018-03-26 07:30,26,88.86,88.905,88.845,88.905,338
20180601|2018-03-26 08:00,26,88.905,88.92,88.8,88.815,695
20180601|2018-03-26 08:30,26,88.81,88.81,88.705,88.72,2815
20180601|2018-03-26 09:00,26,88.725,88.745,88.685,88.73,831
20180601|2018-03-26 09:30,26,88.73,88.735,88.645,88.685,1622
20180601|2018-03-26 10:00,26,88.685,88.705,88.635,88.64,1334
20180601|2018-03-26 10:30,26,88.645,88.665,88.625,88.63,1113
20180601|2018-03-26 11:00,26,88.65,88.665,88.62,88.645,521
20180601|2018-03-26 11:30,26,88.64,88.66,88.615,88.655,1207
20180601|2018-03-26 12:00,26,88.66,88.67,88.64,88.65,681
20180601|2018-03-26 12:30,26,88.65,88.655,88.605,88.615,516
20180601|2018-03-26 13:00,26,88.615,88.615,88.56,88.575,1818
20180601|2018-03-26 13:30,26,88.58,88.615,88.575,88.61,798
20180601|2018-03-26 14:00,26,88.61,88.645,88.605,88.64,381
20180601|2018-03-26 14:30,26,88.635,88.64,88.615,88.64,331
20180601|2018-03-26 15:00,26,88.635,88.65,88.63,88.635,65
20180601|2018-03-26 15:30,26,88.635,88.655,88.625,88.655,108
20180601|2018-03-26 19:00,27,88.625,88.655,88.61,88.645,131
20180601|2018-03-26 19:30,27,88.64,88.685,88.64,88.665,287
20180601|2018-03-26 20:00,27,88.665,88.7,88.64,88.695,197
20180601|2018-03-26 20:30,27,88.69,88.72,88.675,88.715,230
20180601|2018-03-26 21:00,27,88.72,88.725,88.69,88.69,114
20180601|2018-03-26 21:30,27,88.695,88.7,88.67,88.695,78
20180601|2018-03-26 22:00,27,88.69,88.695,88.635,88.64,118
20180601|2018-03-26 22:30,27,88.645,88.66,88.645,88.655,49
20180601|2018-03-26 23:00,27,88.655,88.665,88.64,88.645,24
20180601|2018-03-26 23:30,27,88.645,88.67,88.635,88.67,35
20180601|2018-03-27 00:00,27,88.665,88.68,88.66,88.665,54
20180601|2018-03-27 00:30,27,88.675,88.71,88.675,88.675,110
20180601|2018-03-27 01:00,27,88.675,88.685,88.63,88.655,266
20180601|2018-03-27 01:30,27,88.65,88.655,88.53,88.58,897
20180601|2018-03-27 02:00,27,88.59,88.625,88.565,88.595,1404
20180601|2018-03-27 02:30,27,88.595,88.645,88.555,88.625,315
20180601|2018-03-27 03:00,27,88.635,88.795,88.63,88.73,955
20180601|2018-03-27 03:30,27,88.735,88.85,88.735,88.825,995
20180601|2018-03-27 04:00,27,88.83,88.9,88.82,88.885,824
20180601|2018-03-27 04:30,27,88.88,88.97,88.875,88.955,796
20180601|2018-03-27 05:00,27,88.95,88.96,88.92,88.95,560
20180601|2018-03-27 05:30,27,88.95,89,88.925,88.99,832
20180601|2018-03-27 06:00,27,88.995,89.085,88.995,89.075,1781
20180601|2018-03-27 06:30,27,89.075,89.12,89.02,89.115,778
20180601|2018-03-27 07:00,27,89.12,89.25,89.11,89.19,2933
20180601|2018-03-27 07:30,27,89.185,89.2,89.09,89.09,1104
20180601|2018-03-27 08:00,27,89.1,89.145,89.065,89.115,510
20180601|2018-03-27 08:30,27,89.11,89.12,89.02,89.05,1312
20180601|2018-03-27 09:00,27,89.05,89.055,88.96,89.025,1687
20180601|2018-03-27 09:30,27,89.025,89.08,89,89.07,748
20180601|2018-03-27 10:00,27,89.06,89.075,89,89,426
20180601|2018-03-27 10:30,27,89,89,88.925,88.945,479
20180601|2018-03-27 11:00,27,88.94,88.96,88.91,88.93,470
20180601|2018-03-27 11:30,27,88.925,88.935,88.9,88.925,1109
20180601|2018-03-27 12:00,27,88.925,88.99,88.925,88.985,664
20180601|2018-03-27 12:30,27,88.98,88.98,88.93,88.955,261
20180601|2018-03-27 13:00,27,88.95,88.965,88.94,88.955,146
20180601|2018-03-27 13:30,27,88.96,88.99,88.96,88.985,436
20180601|2018-03-27 14:00,27,88.99,88.99,88.965,88.975,216
20180601|2018-03-27 14:30,27,88.97,89.015,88.97,89.01,456
20180601|2018-03-27 15:00,27,89.01,89.01,88.96,88.965,52
20180601|2018-03-27 15:30,27,88.965,88.975,88.95,88.95,136
20180601|2018-03-27 19:00,28,88.97,88.975,88.935,88.935,215
20180601|2018-03-27 19:30,28,88.945,88.95,88.905,88.945,172
20180601|2018-03-27 20:00,28,88.93,88.955,88.925,88.935,74
20180601|2018-03-27 20:30,28,88.93,88.94,88.915,88.93,77
20180601|2018-03-27 21:00,28,88.935,88.96,88.9,88.9,46
20180601|2018-03-27 21:30,28,88.91,88.92,88.895,88.915,23
20180601|2018-03-27 22:00,28,88.91,88.925,88.91,88.915,13
20180601|2018-03-27 22:30,28,88.915,88.92,88.9,88.9,71
20180601|2018-03-27 23:00,28,88.905,88.94,88.905,88.935,57
20180601|2018-03-27 23:30,28,88.93,88.975,88.93,88.97,126
20180601|2018-03-28 00:00,28,88.97,88.99,88.97,88.97,101
20180601|2018-03-28 00:30,28,88.965,88.985,88.96,88.985,61
20180601|2018-03-28 01:00,28,88.99,89.075,88.985,89.05,431
20180601|2018-03-28 01:30,28,89.045,89.12,89.045,89.07,356
20180601|2018-03-28 02:00,28,89.07,89.185,89.04,89.145,746
20180601|2018-03-28 02:30,28,89.15,89.15,89.045,89.05,555
20180601|2018-03-28 03:00,28,89.05,89.085,89.02,89.05,337
20180601|2018-03-28 03:30,28,89.05,89.09,89.03,89.09,382
20180601|2018-03-28 04:00,28,89.095,89.155,89.085,89.09,488
20180601|2018-03-28 04:30,28,89.09,89.165,89.09,89.13,440
20180601|2018-03-28 05:00,28,89.13,89.17,89.11,89.165,282
20180601|2018-03-28 05:30,28,89.16,89.175,89.135,89.165,273
20180601|2018-03-28 06:00,28,89.17,89.18,89.105,89.115,370
20180601|2018-03-28 06:30,28,89.115,89.145,89.09,89.1,410
20180601|2018-03-28 07:00,28,89.105,89.19,89.085,89.19,601
20180601|2018-03-28 07:30,28,89.19,89.275,89.18,89.25,2273
20180601|2018-03-28 08:00,28,89.25,89.445,89.245,89.42,3474
20180601|2018-03-28 08:30,28,89.415,89.54,89.405,89.49,3618
20180601|2018-03-28 09:00,28,89.495,89.52,89.44,89.49,1302
20180601|2018-03-28 09:30,28,89.495,89.5,89.42,89.42,1854
20180601|2018-03-28 10:00,28,89.42,89.45,89.375,89.42,1898
20180601|2018-03-28 10:30,28,89.42,89.45,89.395,89.425,695
20180601|2018-03-28 11:00,28,89.42,89.49,89.415,89.45,1810
20180601|2018-03-28 11:30,28,89.45,89.505,89.435,89.47,1001
20180601|2018-03-28 12:00,28,89.475,89.59,89.45,89.59,1785
20180601|2018-03-28 12:30,28,89.585,89.715,89.575,89.69,2174
20180601|2018-03-28 13:00,28,89.685,89.8,89.685,89.75,1719
20180601|2018-03-28 13:30,28,89.75,89.78,89.705,89.72,976
20180601|2018-03-28 14:00,28,89.725,89.76,89.71,89.755,595
20180601|2018-03-28 14:30,28,89.755,89.82,89.755,89.815,365
20180601|2018-03-28 15:00,28,89.815,89.815,89.74,89.75,134
20180601|2018-03-28 15:30,28,89.755,89.775,89.755,89.765,108
20180601|2018-03-28 19:00,29,89.725,89.805,89.72,89.78,190
20180601|2018-03-28 19:30,29,89.785,89.795,89.75,89.765,176
20180601|2018-03-28 20:00,29,89.765,89.765,89.69,89.7,259
20180601|2018-03-28 20:30,29,89.705,89.725,89.68,89.72,250
20180601|2018-03-28 21:00,29,89.73,89.73,89.66,89.66,210
20180601|2018-03-28 21:30,29,89.67,89.685,89.66,89.68,113
20180601|2018-03-28 22:00,29,89.67,89.69,89.665,89.67,74
20180601|2018-03-28 22:30,29,89.675,89.675,89.64,89.64,48
20180601|2018-03-28 23:00,29,89.645,89.645,89.61,89.64,78
20180601|2018-03-28 23:30,29,89.64,89.645,89.62,89.625,57
20180601|2018-03-29 00:00,29,89.62,89.645,89.615,89.615,45
20180601|2018-03-29 00:30,29,89.62,89.62,89.575,89.585,450
20180601|2018-03-29 01:00,29,89.59,89.665,89.585,89.66,299
20180601|2018-03-29 01:30,29,89.66,89.78,89.645,89.755,759
20180601|2018-03-29 02:00,29,89.76,89.795,89.705,89.71,941
20180601|2018-03-29 02:30,29,89.71,89.815,89.685,89.75,609
20180601|2018-03-29 03:00,29,89.75,89.805,89.725,89.755,307
20180601|2018-03-29 03:30,29,89.755,89.78,89.695,89.78,445
20180601|2018-03-29 04:00,29,89.775,89.79,89.755,89.765,187
20180601|2018-03-29 04:30,29,89.755,89.785,89.71,89.715,218
20180601|2018-03-29 05:00,29,89.72,89.8,89.72,89.755,237
20180601|2018-03-29 05:30,29,89.76,89.765,89.65,89.67,457
20180601|2018-03-29 06:00,29,89.665,89.69,89.63,89.635,425
20180601|2018-03-29 06:30,29,89.63,89.665,89.585,89.665,696
20180601|2018-03-29 07:00,29,89.655,89.675,89.6,89.66,595
20180601|2018-03-29 07:30,29,89.67,89.745,89.66,89.68,814
20180601|2018-03-29 08:00,29,89.685,89.69,89.61,89.64,598
20180601|2018-03-29 08:30,29,89.635,89.65,89.585,89.635,970
20180601|2018-03-29 09:00,29,89.635,89.705,89.635,89.635,735
20180601|2018-03-29 09:30,29,89.64,89.775,89.595,89.755,1360
20180601|2018-03-29 10:00,29,89.76,89.785,89.715,89.765,1149
20180601|2018-03-29 10:30,29,89.765,89.84,89.765,89.815,1138
20180601|2018-03-29 11:00,29,89.81,89.81,89.735,89.765,413
20180601|2018-03-29 11:30,29,89.765,89.825,89.75,89.815,300
20180601|2018-03-29 12:00,29,89.815,89.84,89.77,89.77,466
20180601|2018-03-29 12:30,29,89.765,89.79,89.74,89.77,206
20180601|2018-03-29 13:00,29,89.76,89.77,89.705,89.73,266
20180601|2018-03-29 13:30,29,89.73,89.735,89.705,89.725,587
20180601|2018-03-29 14:00,29,89.725,89.745,89.725,89.73,180
20180601|2018-03-29 14:30,29,89.73,89.735,89.705,89.71,264
20180601|2018-03-29 15:00,29,89.72,89.74,89.72,89.74,29
20180601|2018-03-29 15:30,29,89.74,89.755,89.735,89.735,116
20180601|2018-04-01 17:00,2,89.68,89.68,89.41,89.66,240
20180601|2018-04-01 17:30,2,89.665,89.665,89.65,89.65,7
20180601|2018-04-01 18:00,2,89.65,89.67,89.63,89.655,13
20180601|2018-04-01 18:30,2,89.665,89.665,89.66,89.66,11
20180601|2018-04-01 19:00,2,89.665,89.685,89.62,89.62,157
20180601|2018-04-01 19:30,2,89.63,89.635,89.61,89.62,121
20180601|2018-04-01 20:00,2,89.615,89.615,89.58,89.585,243
20180601|2018-04-01 20:30,2,89.585,89.6,89.58,89.595,68
20180601|2018-04-01 21:00,2,89.595,89.615,89.58,89.615,61
20180601|2018-04-01 21:30,2,89.615,89.635,89.615,89.615,107
20180601|2018-04-01 22:00,2,89.62,89.64,89.62,89.64,52
20180601|2018-04-01 22:30,2,89.635,89.66,89.635,89.65,74
20180601|2018-04-01 23:00,2,89.65,89.66,89.65,89.65,69
20180601|2018-04-01 23:30,2,89.65,89.655,89.645,89.645,23
20180601|2018-04-02 00:00,2,89.655,89.67,89.65,89.67,29
20180601|2018-04-02 00:30,2,89.67,89.68,89.65,89.655,82
20180601|2018-04-02 01:00,2,89.65,89.68,89.635,89.66,157
20180601|2018-04-02 01:30,2,89.66,89.665,89.62,89.62,68
20180601|2018-04-02 02:00,2,89.615,89.62,89.59,89.615,151
20180601|2018-04-02 02:30,2,89.595,89.61,89.55,89.55,191
20180601|2018-04-02 03:00,2,89.55,89.575,89.55,89.555,88
20180601|2018-04-02 03:30,2,89.56,89.57,89.55,89.565,132
20180601|2018-04-02 04:00,2,89.565,89.565,89.54,89.55,124
20180601|2018-04-02 04:30,2,89.55,89.555,89.54,89.555,84
20180601|2018-04-02 05:00,2,89.55,89.575,89.55,89.57,66
20180601|2018-04-02 05:30,2,89.57,89.575,89.56,89.565,486
20180601|2018-04-02 06:00,2,89.57,89.57,89.53,89.545,194
20180601|2018-04-02 06:30,2,89.545,89.545,89.485,89.49,282
20180601|2018-04-02 07:00,2,89.48,89.515,89.465,89.51,942
20180601|2018-04-02 07:30,2,89.515,89.55,89.51,89.545,187
20180601|2018-04-02 08:00,2,89.54,89.565,89.535,89.56,389
20180601|2018-04-02 08:30,2,89.56,89.645,89.555,89.62,421
20180601|2018-04-02 09:00,2,89.62,89.67,89.57,89.58,461
20180601|2018-04-02 09:30,2,89.58,89.67,89.535,89.66,747
20180601|2018-04-02 10:00,2,89.66,89.73,89.66,89.695,1831
20180601|2018-04-02 10:30,2,89.7,89.81,89.69,89.775,1023
20180601|2018-04-02 11:00,2,89.775,89.79,89.755,89.775,398
20180601|2018-04-02 11:30,2,89.775,89.785,89.745,89.745,233
20180601|2018-04-02 12:00,2,89.745,89.78,89.745,89.755,323
20180601|2018-04-02 12:30,2,89.75,89.765,89.665,89.665,796
20180601|2018-04-02 13:00,2,89.665,89.69,89.655,89.69,304
20180601|2018-04-02 13:30,2,89.685,89.72,89.685,89.71,809
20180601|2018-04-02 14:00,2,89.705,89.72,89.69,89.705,147
20180601|2018-04-02 14:30,2,89.71,89.73,89.66,89.67,554
20180601|2018-04-02 15:00,2,89.67,89.705,89.665,89.7,250
20180601|2018-04-02 15:30,2,89.7,89.7,89.685,89.685,61
20180601|2018-04-02 19:00,3,89.73,89.74,89.68,89.69,211
20180601|2018-04-02 19:30,3,89.68,89.7,89.67,89.685,155
20180601|2018-04-02 20:00,3,89.685,89.695,89.66,89.695,225
20180601|2018-04-02 20:30,3,89.695,89.73,89.68,89.68,138
20180601|2018-04-02 21:00,3,89.685,89.685,89.66,89.66,60
20180601|2018-04-02 21:30,3,89.66,89.675,89.645,89.66,23
20180601|2018-04-02 22:00,3,89.66,89.665,89.635,89.65,51
20180601|2018-04-02 22:30,3,89.65,89.675,89.65,89.67,79
20180601|2018-04-02 23:00,3,89.68,89.68,89.665,89.665,57
20180601|2018-04-02 23:30,3,89.67,89.67,89.65,89.655,22
20180601|2018-04-03 00:00,3,89.65,89.68,89.64,89.665,93
20180601|2018-04-03 00:30,3,89.66,89.67,89.65,89.66,244
20180601|2018-04-03 01:00,3,89.665,89.675,89.605,89.62,340
20180601|2018-04-03 01:30,3,89.615,89.625,89.535,89.555,570
20180601|2018-04-03 02:00,3,89.56,89.58,89.515,89.54,559
20180601|2018-04-03 02:30,3,89.535,89.585,89.53,89.575,330
20180601|2018-04-03 03:00,3,89.575,89.615,89.545,89.555,351
20180601|2018-04-03 03:30,3,89.56,89.615,89.54,89.595,1049
20180601|2018-04-03 04:00,3,89.59,89.65,89.58,89.645,231
20180601|2018-04-03 04:30,3,89.645,89.67,89.625,89.66,282
20180601|2018-04-03 05:00,3,89.665,89.665,89.605,89.625,206
20180601|2018-04-03 05:30,3,89.63,89.8,89.63,89.79,386
20180601|2018-04-03 06:00,3,89.79,89.8,89.75,89.75,480
20180601|2018-04-03 06:30,3,89.75,89.765,89.69,89.705,471
20180601|2018-04-03 07:00,3,89.71,89.71,89.6,89.63,445
20180601|2018-04-03 07:30,3,89.63,89.72,89.63,89.69,1069
20180601|2018-04-03 08:00,3,89.69,89.93,89.675,89.93,3011
20180601|2018-04-03 08:30,3,89.93,89.945,89.875,89.92,1780
20180601|2018-04-03 09:00,3,89.925,89.945,89.88,89.915,1210
20180601|2018-04-03 09:30,3,89.92,89.93,89.84,89.85,1428
20180601|2018-04-03 10:00,3,89.845,89.85,89.805,89.825,1240
20180601|2018-04-03 10:30,3,89.825,89.865,89.785,89.855,430
20180601|2018-04-03 11:00,3,89.845,89.88,89.825,89.825,335
20180601|2018-04-03 11:30,3,89.825,89.855,89.81,89.84,404
20180601|2018-04-03 12:00,3,89.84,89.85,89.815,89.825,301
20180601|2018-04-03 12:30,3,89.825,89.88,89.81,89.875,171
20180601|2018-04-03 13:00,3,89.875,89.895,89.865,89.87,273
20180601|2018-04-03 13:30,3,89.865,89.87,89.85,89.865,300
20180601|2018-04-03 14:00,3,89.865,89.88,89.835,89.88,377
20180601|2018-04-03 14:30,3,89.88,89.89,89.86,89.88,241
20180601|2018-04-03 15:00,3,89.88,89.885,89.84,89.845,81
20180601|2018-04-03 15:30,3,89.85,89.86,89.835,89.835,81
20180601|2018-04-03 19:00,4,89.8,89.815,89.775,89.8,197
20180601|2018-04-03 19:30,4,89.805,89.83,89.76,89.77,154
20180601|2018-04-03 20:00,4,89.775,89.805,89.765,89.795,91
20180601|2018-04-03 20:30,4,89.79,89.81,89.77,89.77,157
20180601|2018-04-03 21:00,4,89.77,89.77,89.705,89.745,208
20180601|2018-04-03 21:30,4,89.745,89.755,89.735,89.745,74
20180601|2018-04-03 22:00,4,89.75,89.785,89.75,89.785,60
20180601|2018-04-03 22:30,4,89.77,89.77,89.73,89.735,70
20180601|2018-04-03 23:00,4,89.74,89.74,89.725,89.73,20
20180601|2018-04-03 23:30,4,89.73,89.755,89.73,89.755,61
20180601|2018-04-04 00:00,4,89.765,89.795,89.75,89.795,62
20180601|2018-04-04 00:30,4,89.8,89.81,89.77,89.775,138
20180601|2018-04-04 01:00,4,89.775,89.855,89.775,89.845,274
20180601|2018-04-04 01:30,4,89.845,89.87,89.805,89.855,176
20180601|2018-04-04 02:00,4,89.85,89.895,89.81,89.885,619
20180601|2018-04-04 02:30,4,89.88,89.88,89.675,89.675,907
20180601|2018-04-04 03:00,4,89.675,89.72,89.57,89.615,1615
20180601|2018-04-04 03:30,4,89.62,89.69,89.615,89.69,602
20180601|2018-04-04 04:00,4,89.69,89.71,89.67,89.7,442
20180601|2018-04-04 04:30,4,89.705,89.785,89.695,89.78,417
20180601|2018-04-04 05:00,4,89.78,89.8,89.74,89.77,339
20180601|2018-04-04 05:30,4,89.77,89.81,89.76,89.76,260
20180601|2018-04-04 06:00,4,89.765,89.77,89.715,89.755,198
20180601|2018-04-04 06:30,4,89.75,89.78,89.735,89.74,317
20180601|2018-04-04 07:00,4,89.74,89.855,89.74,89.81,921
20180601|2018-04-04 07:30,4,89.805,89.815,89.665,89.69,1007
20180601|2018-04-04 08:00,4,89.69,89.74,89.67,89.73,502
20180601|2018-04-04 08:30,4,89.725,89.73,89.68,89.695,685
20180601|2018-04-04 09:00,4,89.705,89.705,89.625,89.635,836
20180601|2018-04-04 09:30,4,89.635,89.745,89.61,89.705,722
20180601|2018-04-04 10:00,4,89.71,89.73,89.685,89.69,280
20180601|2018-04-04 10:30,4,89.7,89.74,89.695,89.735,275
20180601|2018-04-04 11:00,4,89.725,89.745,89.7,89.705,343
20180601|2018-04-04 11:30,4,89.705,89.72,89.685,89.71,234
20180601|2018-04-04 12:00,4,89.715,89.775,89.715,89.76,431
20180601|2018-04-04 12:30,4,89.76,89.765,89.735,89.76,161
20180601|2018-04-04 13:00,4,89.77,89.815,89.755,89.81,296
20180601|2018-04-04 13:30,4,89.815,89.83,89.77,89.795,316
20180601|2018-04-04 14:00,4,89.795,89.795,89.765,89.785,175
20180601|2018-04-04 14:30,4,89.785,89.805,89.765,89.775,294
20180601|2018-04-04 15:00,4,89.78,89.805,89.78,89.8,88
20180601|2018-04-04 15:30,4,89.795,89.805,89.78,89.805,62
20180601|2018-04-04 19:00,5,89.745,89.775,89.745,89.76,155
20180601|2018-04-04 19:30,5,89.765,89.775,89.74,89.75,112
20180601|2018-04-04 20:00,5,89.765,89.785,89.75,89.785,38
20180601|2018-04-04 20:30,5,89.795,89.835,89.785,89.815,161
20180601|2018-04-04 21:00,5,89.815,89.825,89.8,89.82,64
20180601|2018-04-04 21:30,5,89.825,89.835,89.82,89.835,34
20180601|2018-04-04 22:00,5,89.825,89.84,89.805,89.825,85
20180601|2018-04-04 22:30,5,89.82,89.82,89.775,89.8,130
20180601|2018-04-04 23:00,5,89.795,89.85,89.795,89.85,162
20180601|2018-04-04 23:30,5,89.85,89.86,89.83,89.855,253
20180601|2018-04-05 00:00,5,89.85,89.86,89.84,89.845,73
20180601|2018-04-05 00:30,5,89.845,89.89,89.845,89.86,181
20180601|2018-04-05 01:00,5,89.87,89.93,89.865,89.91,694
20180601|2018-04-05 01:30,5,89.91,89.965,89.905,89.94,524
20180601|2018-04-05 02:00,5,89.94,90.01,89.925,89.955,915
20180601|2018-04-05 02:30,5,89.96,89.965,89.885,89.955,382
20180601|2018-04-05 03:00,5,89.955,89.985,89.93,89.945,556
20180601|2018-04-05 03:30,5,89.95,89.985,89.92,89.95,364
20180601|2018-04-05 04:00,5,89.955,89.96,89.855,89.86,470
20180601|2018-04-05 04:30,5,89.855,89.885,89.83,89.875,609
20180601|2018-04-05 05:00,5,89.87,89.905,89.85,89.86,343
20180601|2018-04-05 05:30,5,89.86,89.905,89.845,89.845,147
20180601|2018-04-05 06:00,5,89.845,89.935,89.835,89.925,231
20180601|2018-04-05 06:30,5,89.93,90.01,89.93,89.995,739
20180601|2018-04-05 07:00,5,89.99,90.13,89.965,90.125,3093
20180601|2018-04-05 07:30,5,90.12,90.155,89.99,90.065,1900
20180601|2018-04-05 08:00,5,90.065,90.09,90.02,90.06,788
20180601|2018-04-05 08:30,5,90.055,90.06,89.93,90.015,1763
20180601|2018-04-05 09:00,5,90.005,90.14,90.005,90.125,1168
20180601|2018-04-05 09:30,5,90.125,90.25,90.105,90.215,2225
20180601|2018-04-05 10:00,5,90.215,90.25,90.19,90.24,1246
20180601|2018-04-05 10:30,5,90.245,90.27,90.21,90.215,1613
20180601|2018-04-05 11:00,5,90.21,90.21,90.13,90.15,824
20180601|2018-04-05 11:30,5,90.15,90.175,90.135,90.175,425
20180601|2018-04-05 12:00,5,90.175,90.225,90.16,90.22,436
20180601|2018-04-05 12:30,5,90.22,90.22,90.155,90.155,326
20180601|2018-04-05 13:00,5,90.165,90.175,90.14,90.15,316
20180601|2018-04-05 13:30,5,90.15,90.16,90.14,90.16,703
20180601|2018-04-05 14:00,5,90.155,90.175,90.15,90.15,736
20180601|2018-04-05 14:30,5,90.155,90.17,90.145,90.16,283
20180601|2018-04-05 15:00,5,90.16,90.165,90.13,90.135,245
20180601|2018-04-05 15:30,5,90.13,90.135,90.11,90.115,153
20180601|2018-04-05 19:00,6,90.07,90.075,90.04,90.055,390
20180601|2018-04-05 19:30,6,90.055,90.075,90.035,90.06,168
20180601|2018-04-05 20:00,6,90.06,90.065,89.985,90.015,194
20180601|2018-04-05 20:30,6,90.015,90.02,89.99,90,146
20180601|2018-04-05 21:00,6,90,90.035,89.995,90.025,56
20180601|2018-04-05 21:30,6,90.02,90.03,90.015,90.03,53
20180601|2018-04-05 22:00,6,90.03,90.1,90.025,90.1,161
20180601|2018-04-05 22:30,6,90.095,90.105,90.075,90.1,123
20180601|2018-04-05 23:00,6,90.105,90.145,90.1,90.135,62
20180601|2018-04-05 23:30,6,90.135,90.17,90.115,90.135,119
20180601|2018-04-06 00:00,6,90.145,90.16,90.135,90.135,54
20180601|2018-04-06 00:30,6,90.135,90.16,90.12,90.15,136
20180601|2018-04-06 01:00,6,90.15,90.215,90.145,90.18,265
20180601|2018-04-06 01:30,6,90.185,90.21,90.155,90.18,325
20180601|2018-04-06 02:00,6,90.185,90.295,90.18,90.27,847
20180601|2018-04-06 02:30,6,90.27,90.27,90.195,90.21,323
20180601|2018-04-06 03:00,6,90.205,90.235,90.165,90.21,836
20180601|2018-04-06 03:30,6,90.205,90.215,90.155,90.17,237
20180601|2018-04-06 04:00,6,90.165,90.165,90.12,90.13,265
20180601|2018-04-06 04:30,6,90.13,90.135,90.09,90.11,266
20180601|2018-04-06 05:00,6,90.105,90.14,90.09,90.1,203
20180601|2018-04-06 05:30,6,90.1,90.135,90.1,90.135,94
20180601|2018-04-06 06:00,6,90.135,90.165,90.12,90.165,121
20180601|2018-04-06 06:30,6,90.16,90.175,90.125,90.17,139
20180601|2018-04-06 07:00,6,90.17,90.19,90.125,90.165,950
20180601|2018-04-06 07:30,6,90.17,90.21,89.785,90.035,3105
20180601|2018-04-06 08:00,6,90.035,90.06,89.84,89.865,1870
20180601|2018-04-06 08:30,6,89.865,89.905,89.82,89.885,2040
20180601|2018-04-06 09:00,6,89.885,89.915,89.835,89.895,1034
20180601|2018-04-06 09:30,6,89.89,89.955,89.85,89.935,979
20180601|2018-04-06 10:00,6,89.925,89.935,89.825,89.84,940
20180601|2018-04-06 10:30,6,89.84,89.875,89.815,89.845,555
20180601|2018-04-06 11:00,6,89.855,89.88,89.825,89.88,498
20180601|2018-04-06 11:30,6,89.885,89.89,89.84,89.845,406
20180601|2018-04-06 12:00,6,89.84,89.895,89.84,89.855,218
20180601|2018-04-06 12:30,6,89.855,89.89,89.8,89.805,641
20180601|2018-04-06 13:00,6,89.8,89.8,89.75,89.785,831
20180601|2018-04-06 13:30,6,89.79,89.83,89.77,89.775,1490
20180601|2018-04-06 14:00,6,89.775,89.79,89.745,89.78,577
20180601|2018-04-06 14:30,6,89.78,89.79,89.77,89.775,347
20180601|2018-04-06 15:00,6,89.78,89.805,89.77,89.795,158
20180601|2018-04-06 15:30,6,89.8,89.825,89.8,89.825,366
20180601|2018-04-08 17:00,9,89.85,89.85,89.815,89.83,82
20180601|2018-04-08 17:30,9,89.83,89.845,89.825,89.83,98
20180601|2018-04-08 18:00,9,89.82,89.875,89.81,89.875,131
20180601|2018-04-08 18:30,9,89.88,89.89,89.87,89.87,546
20180601|2018-04-08 19:00,9,89.875,89.905,89.865,89.87,901
20180601|2018-04-08 19:30,9,89.865,89.89,89.84,89.84,727
20180601|2018-04-08 20:00,9,89.85,89.87,89.83,89.855,192
20180601|2018-04-08 20:30,9,89.865,89.87,89.83,89.87,287
20180601|2018-04-08 21:00,9,89.87,89.9,89.865,89.9,100
20180601|2018-04-08 21:30,9,89.895,89.895,89.86,89.865,169
20180601|2018-04-08 22:00,9,89.865,89.9,89.86,89.895,40
20180601|2018-04-08 22:30,9,89.895,89.895,89.865,89.87,99
20180601|2018-04-08 23:00,9,89.88,89.88,89.87,89.88,44
20180601|2018-04-08 23:30,9,89.875,89.88,89.865,89.87,42
20180601|2018-04-09 00:00,9,89.855,89.87,89.845,89.855,134
20180601|2018-04-09 00:30,9,89.845,89.85,89.805,89.825,345
20180601|2018-04-09 01:00,9,89.83,89.875,89.79,89.85,421
20180601|2018-04-09 01:30,9,89.845,89.875,89.83,89.85,150
20180601|2018-04-09 02:00,9,89.845,89.955,89.845,89.87,1203
20180601|2018-04-09 02:30,9,89.865,89.895,89.805,89.83,266
20180601|2018-04-09 03:00,9,89.83,89.875,89.82,89.85,483
20180601|2018-04-09 03:30,9,89.845,89.88,89.83,89.855,452
20180601|2018-04-09 04:00,9,89.86,89.87,89.825,89.865,197
20180601|2018-04-09 04:30,9,89.865,89.935,89.865,89.935,255
20180601|2018-04-09 05:00,9,89.935,89.98,89.92,89.94,500
20180601|2018-04-09 05:30,9,89.945,89.955,89.885,89.89,196
20180601|2018-04-09 06:00,9,89.895,89.925,89.86,89.885,331
20180601|2018-04-09 06:30,9,89.875,89.875,89.805,89.82,292
20180601|2018-04-09 07:00,9,89.815,89.825,89.675,89.69,1674
20180601|2018-04-09 07:30,9,89.695,89.71,89.635,89.635,1118
20180601|2018-04-09 08:00,9,89.635,89.645,89.57,89.595,1520
20180601|2018-04-09 08:30,9,89.59,89.63,89.555,89.57,653
20180601|2018-04-09 09:00,9,89.575,89.62,89.54,89.56,597
20180601|2018-04-09 09:30,9,89.56,89.64,89.515,89.625,1531
20180601|2018-04-09 10:00,9,89.63,89.645,89.54,89.56,870
20180601|2018-04-09 10:30,9,89.565,89.625,89.56,89.58,406
20180601|2018-04-09 11:00,9,89.57,89.615,89.57,89.58,372
20180601|2018-04-09 11:30,9,89.58,89.58,89.52,89.57,861
20180601|2018-04-09 12:00,9,89.565,89.575,89.535,89.57,573
20180601|2018-04-09 12:30,9,89.565,89.59,89.56,89.57,413
20180601|2018-04-09 13:00,9,89.565,89.575,89.54,89.56,419
20180601|2018-04-09 13:30,9,89.565,89.565,89.515,89.535,708
20180601|2018-04-09 14:00,9,89.53,89.57,89.53,89.57,395
20180601|2018-04-09 14:30,9,89.565,89.57,89.51,89.535,711
20180601|2018-04-09 15:00,9,89.53,89.55,89.52,89.535,192
20180601|2018-04-09 15:30,9,89.535,89.555,89.535,89.545,159
20180601|2018-04-09 19:00,10,89.545,89.545,89.475,89.495,311
20180601|2018-04-09 19:30,10,89.49,89.52,89.49,89.52,113
20180601|2018-04-09 20:00,10,89.505,89.54,89.495,89.535,124
20180601|2018-04-09 20:30,10,89.535,89.57,89.525,89.57,212
20180601|2018-04-09 21:00,10,89.57,89.63,89.57,89.62,283
20180601|2018-04-09 21:30,10,89.62,89.635,89.575,89.585,160
20180601|2018-04-09 22:00,10,89.585,89.615,89.575,89.615,103
20180601|2018-04-09 22:30,10,89.61,89.615,89.59,89.59,35
20180601|2018-04-09 23:00,10,89.59,89.605,89.59,89.59,55
20180601|2018-04-09 23:30,10,89.6,89.6,89.565,89.565,45
20180601|2018-04-10 00:00,10,89.575,89.63,89.575,89.63,66
20180601|2018-04-10 00:30,10,89.63,89.64,89.615,89.63,80
20180601|2018-04-10 01:00,10,89.625,89.66,89.61,89.655,319
20180601|2018-04-10 01:30,10,89.665,89.665,89.565,89.58,332
20180601|2018-04-10 02:00,10,89.585,89.62,89.49,89.515,716
20180601|2018-04-10 02:30,10,89.515,89.545,89.46,89.475,573
20180601|2018-04-10 03:00,10,89.47,89.575,89.47,89.575,284
20180601|2018-04-10 03:30,10,89.565,89.57,89.495,89.495,241
20180601|2018-04-10 04:00,10,89.5,89.52,89.485,89.485,277
20180601|2018-04-10 04:30,10,89.485,89.535,89.47,89.53,234
20180601|2018-04-10 05:00,10,89.52,89.53,89.49,89.525,317
20180601|2018-04-10 05:30,10,89.525,89.545,89.505,89.52,108
20180601|2018-04-10 06:00,10,89.52,89.535,89.48,89.485,259
20180601|2018-04-10 06:30,10,89.48,89.48,89.23,89.32,5526
20180601|2018-04-10 07:00,10,89.32,89.325,89.27,89.29,629
20180601|2018-04-10 07:30,10,89.295,89.425,89.295,89.38,1036
20180601|2018-04-10 08:00,10,89.38,89.39,89.285,89.305,504
20180601|2018-04-10 08:30,10,89.31,89.31,89.25,89.26,785
20180601|2018-04-10 09:00,10,89.265,89.31,89.25,89.3,775
20180601|2018-04-10 09:30,10,89.295,89.36,89.285,89.345,840
20180601|2018-04-10 10:00,10,89.345,89.5,89.3,89.475,2170
20180601|2018-04-10 10:30,10,89.48,89.495,89.415,89.43,822
20180601|2018-04-10 11:00,10,89.43,89.43,89.365,89.375,981
20180601|2018-04-10 11:30,10,89.375,89.42,89.365,89.42,293
20180601|2018-04-10 12:00,10,89.415,89.415,89.295,89.295,243
20180601|2018-04-10 12:30,10,89.295,89.385,89.295,89.38,491
20180601|2018-04-10 13:00,10,89.385,89.395,89.34,89.34,309
20180601|2018-04-10 13:30,10,89.33,89.355,89.27,89.275,739
20180601|2018-04-10 14:00,10,89.275,89.315,89.275,89.315,203
20180601|2018-04-10 14:30,10,89.315,89.33,89.305,89.32,220
20180601|2018-04-10 15:00,10,89.325,89.33,89.31,89.32,58
20180601|2018-04-10 15:30,10,89.32,89.34,89.315,89.33,95
20180601|2018-04-10 19:00,11,89.28,89.29,89.255,89.275,309
20180601|2018-04-10 19:30,11,89.275,89.285,89.255,89.28,94
20180601|2018-04-10 20:00,11,89.28,89.31,89.265,89.295,109
20180601|2018-04-10 20:30,11,89.3,89.33,89.295,89.32,58
20180601|2018-04-10 21:00,11,89.32,89.32,89.3,89.3,61
20180601|2018-04-10 21:30,11,89.3,89.315,89.275,89.31,82
20180601|2018-04-10 22:00,11,89.31,89.31,89.3,89.3,80
20180601|2018-04-10 22:30,11,89.29,89.29,89.27,89.275,35
20180601|2018-04-10 23:00,11,89.275,89.285,89.275,89.28,51
20180601|2018-04-10 23:30,11,89.28,89.28,89.27,89.275,40
20180601|2018-04-11 00:00,11,89.27,89.28,89.24,89.24,68
20180601|2018-04-11 00:30,11,89.245,89.27,89.24,89.27,73
20180601|2018-04-11 01:00,11,89.265,89.28,89.215,89.23,277
20180601|2018-04-11 01:30,11,89.22,89.22,89.17,89.205,424
20180601|2018-04-11 02:00,11,89.205,89.235,89.15,89.17,710
20180601|2018-04-11 02:30,11,89.17,89.205,89.14,89.2,305
20180601|2018-04-11 03:00,11,89.2,89.26,89.2,89.24,431
20180601|2018-04-11 03:30,11,89.24,89.27,89.21,89.21,259
20180601|2018-04-11 04:00,11,89.21,89.275,89.21,89.26,359
20180601|2018-04-11 04:30,11,89.26,89.265,89.185,89.19,350
20180601|2018-04-11 05:00,11,89.19,89.21,89.155,89.185,482
20180601|2018-04-11 05:30,11,89.18,89.24,89.18,89.205,210
20180601|2018-04-11 06:00,11,89.205,89.225,89.14,89.165,1229
20180601|2018-04-11 06:30,11,89.165,89.23,89.155,89.225,343
20180601|2018-04-11 07:00,11,89.225,89.23,89.085,89.155,1329
20180601|2018-04-11 07:30,11,89.125,89.215,89.02,89.21,1065
20180601|2018-04-11 08:00,11,89.21,89.255,89.19,89.23,880
20180601|2018-04-11 08:30,11,89.225,89.235,89.18,89.2,644
20180601|2018-04-11 09:00,11,89.19,89.205,89.125,89.175,617
20180601|2018-04-11 09:30,11,89.175,89.18,89.035,89.105,1764
20180601|2018-04-11 10:00,11,89.1,89.125,89.075,89.12,922
20180601|2018-04-11 10:30,11,89.12,89.16,89.09,89.145,269
20180601|2018-04-11 11:00,11,89.145,89.2,89.12,89.155,800
20180601|2018-04-11 11:30,11,89.145,89.21,89.135,89.195,372
20180601|2018-04-11 12:00,11,89.195,89.21,89.17,89.175,371
20180601|2018-04-11 12:30,11,89.175,89.22,89.16,89.205,293
20180601|2018-04-11 13:00,11,89.195,89.365,89.18,89.3,1166
20180601|2018-04-11 13:30,11,89.305,89.305,89.245,89.26,495
20180601|2018-04-11 14:00,11,89.26,89.265,89.24,89.24,338
20180601|2018-04-11 14:30,11,89.25,89.265,89.23,89.255,274
20180601|2018-04-11 15:00,11,89.26,89.265,89.21,89.215,234
20180601|2018-04-11 15:30,11,89.225,89.235,89.205,89.235,123
20180601|2018-04-11 19:00,12,89.21,89.21,89.16,89.18,209
20180601|2018-04-11 19:30,12,89.185,89.205,89.165,89.18,247
20180601|2018-04-11 20:00,12,89.18,89.215,89.18,89.21,43
20180601|2018-04-11 20:30,12,89.205,89.25,89.205,89.23,91
20180601|2018-04-11 21:00,12,89.23,89.26,89.23,89.245,80
20180601|2018-04-11 21:30,12,89.245,89.26,89.23,89.26,28
20180601|2018-04-11 22:00,12,89.26,89.275,89.245,89.265,67
20180601|2018-04-11 22:30,12,89.26,89.26,89.235,89.25,154
20180601|2018-04-11 23:00,12,89.25,89.3,89.25,89.29,107
20180601|2018-04-11 23:30,12,89.295,89.325,89.29,89.315,366
20180601|2018-04-12 00:00,12,89.315,89.335,89.3,89.31,361
20180601|2018-04-12 00:30,12,89.31,89.325,89.305,89.32,111
20180601|2018-04-12 01:00,12,89.32,89.34,89.25,89.25,260
20180601|2018-04-12 01:30,12,89.245,89.285,89.225,89.285,225
20180601|2018-04-12 02:00,12,89.29,89.3,89.23,89.285,324
20180601|2018-04-12 02:30,12,89.28,89.315,89.25,89.285,615
20180601|2018-04-12 03:00,12,89.29,89.3,89.255,89.28,200
20180601|2018-04-12 03:30,12,89.285,89.41,89.285,89.405,1080
20180601|2018-04-12 04:00,12,89.415,89.495,89.415,89.455,710
20180601|2018-04-12 04:30,12,89.46,89.49,89.425,89.44,214
20180601|2018-04-12 05:00,12,89.445,89.47,89.425,89.46,342
20180601|2018-04-12 05:30,12,89.465,89.52,89.435,89.465,859
20180601|2018-04-12 06:00,12,89.45,89.465,89.375,89.39,447
20180601|2018-04-12 06:30,12,89.395,89.52,89.375,89.515,1210
20180601|2018-04-12 07:00,12,89.52,89.59,89.495,89.575,928
20180601|2018-04-12 07:30,12,89.575,89.585,89.495,89.575,855
20180601|2018-04-12 08:00,12,89.58,89.64,89.54,89.625,694
20180601|2018-04-12 08:30,12,89.625,89.675,89.6,89.635,2500
20180601|2018-04-12 09:00,12,89.64,89.67,89.59,89.645,2628
20180601|2018-04-12 09:30,12,89.65,89.655,89.535,89.54,1503
20180601|2018-04-12 10:00,12,89.545,89.6,89.52,89.545,984
20180601|2018-04-12 10:30,12,89.55,89.56,89.485,89.515,590
20180601|2018-04-12 11:00,12,89.51,89.535,89.49,89.51,389
20180601|2018-04-12 11:30,12,89.505,89.525,89.44,89.45,670
20180601|2018-04-12 12:00,12,89.45,89.48,89.41,89.43,1420
20180601|2018-04-12 12:30,12,89.43,89.465,89.425,89.445,301
20180601|2018-04-12 13:00,12,89.44,89.47,89.44,89.465,429
20180601|2018-04-12 13:30,12,89.46,89.46,89.425,89.455,763
20180601|2018-04-12 14:00,12,89.455,89.475,89.44,89.475,137
20180601|2018-04-12 14:30,12,89.47,89.485,89.46,89.475,188
20180601|2018-04-12 15:00,12,89.48,89.485,89.455,89.46,160
20180601|2018-04-12 15:30,12,89.465,89.495,89.46,89.495,92
20180601|2018-04-12 19:00,13,89.46,89.47,89.435,89.44,136
20180601|2018-04-12 19:30,13,89.445,89.48,89.44,89.465,98
20180601|2018-04-12 20:00,13,89.465,89.495,89.45,89.49,216
20180601|2018-04-12 20:30,13,89.48,89.505,89.475,89.505,171
20180601|2018-04-12 21:00,13,89.505,89.51,89.475,89.485,151
20180601|2018-04-12 21:30,13,89.485,89.485,89.465,89.47,103
20180601|2018-04-12 22:00,13,89.465,89.48,89.45,89.48,86
20180601|2018-04-12 22:30,13,89.475,89.48,89.465,89.47,53
20180601|2018-04-12 23:00,13,89.47,89.48,89.465,89.48,20
20180601|2018-04-12 23:30,13,89.48,89.48,89.475,89.48,27
20180601|2018-04-13 00:00,13,89.48,89.5,89.475,89.5,32
20180601|2018-04-13 00:30,13,89.5,89.5,89.48,89.49,77
20180601|2018-04-13 01:00,13,89.495,89.56,89.485,89.51,458
20180601|2018-04-13 01:30,13,89.505,89.55,89.48,89.515,211
20180601|2018-04-13 02:00,13,89.51,89.525,89.47,89.48,250
20180601|2018-04-13 02:30,13,89.48,89.48,89.39,89.405,476
20180601|2018-04-13 03:00,13,89.405,89.425,89.37,89.425,446
20180601|2018-04-13 03:30,13,89.425,89.455,89.4,89.42,270
20180601|2018-04-13 04:00,13,89.425,89.445,89.405,89.44,138
20180601|2018-04-13 04:30,13,89.445,89.45,89.39,89.42,378
20180601|2018-04-13 05:00,13,89.42,89.425,89.405,89.41,204
20180601|2018-04-13 05:30,13,89.41,89.495,89.39,89.495,354
20180601|2018-04-13 06:00,13,89.495,89.575,89.49,89.54,701
20180601|2018-04-13 06:30,13,89.54,89.59,89.51,89.565,633
20180601|2018-04-13 07:00,13,89.565,89.58,89.525,89.525,404
20180601|2018-04-13 07:30,13,89.52,89.55,89.485,89.55,490
20180601|2018-04-13 08:00,13,89.54,89.56,89.51,89.54,314
20180601|2018-04-13 08:30,13,89.54,89.54,89.47,89.495,568
20180601|2018-04-13 09:00,13,89.505,89.515,89.45,89.495,576
20180601|2018-04-13 09:30,13,89.505,89.545,89.485,89.515,677
20180601|2018-04-13 10:00,13,89.515,89.535,89.495,89.515,842
20180601|2018-04-13 10:30,13,89.52,89.545,89.51,89.535,241
20180601|2018-04-13 11:00,13,89.54,89.54,89.495,89.515,303
20180601|2018-04-13 11:30,13,89.505,89.505,89.42,89.435,519
20180601|2018-04-13 12:00,13,89.43,89.5,89.43,89.46,269
20180601|2018-04-13 12:30,13,89.47,89.49,89.455,89.485,214
20180601|2018-04-13 13:00,13,89.485,89.495,89.475,89.49,134
20180601|2018-04-13 13:30,13,89.49,89.53,89.485,89.5,430
20180601|2018-04-13 14:00,13,89.5,89.5,89.455,89.485,750
20180601|2018-04-13 14:30,13,89.485,89.495,89.475,89.475,177
20180601|2018-04-13 15:00,13,89.48,89.48,89.455,89.475,51
20180601|2018-04-13 15:30,13,89.475,89.525,89.475,89.515,147
20180601|2018-04-15 17:00,16,89.5,89.555,89.5,89.555,22
20180601|2018-04-15 17:30,16,89.555,89.555,89.535,89.545,24
20180601|2018-04-15 18:00,16,89.53,89.54,89.515,89.515,58
20180601|2018-04-15 18:30,16,89.52,89.52,89.505,89.505,3
20180601|2018-04-15 19:00,16,89.52,89.52,89.485,89.49,148
20180601|2018-04-15 19:30,16,89.49,89.5,89.465,89.47,166
20180601|2018-04-15 20:00,16,89.465,89.47,89.45,89.455,91
20180601|2018-04-15 20:30,16,89.45,89.485,89.435,89.475,111
20180601|2018-04-15 21:00,16,89.475,89.485,89.445,89.445,77
20180601|2018-04-15 21:30,16,89.445,89.455,89.425,89.43,112
20180601|2018-04-15 22:00,16,89.43,89.45,89.43,89.435,68
20180601|2018-04-15 22:30,16,89.44,89.45,89.44,89.45,30
20180601|2018-04-15 23:00,16,89.45,89.475,89.45,89.465,71
20180601|2018-04-15 23:30,16,89.465,89.49,89.465,89.49,79
20180601|2018-04-16 00:00,16,89.49,89.505,89.48,89.495,51
20180601|2018-04-16 00:30,16,89.485,89.515,89.475,89.5,79
20180601|2018-04-16 01:00,16,89.505,89.505,89.435,89.435,508
20180601|2018-04-16 01:30,16,89.44,89.525,89.44,89.51,1161
20180601|2018-04-16 02:00,16,89.52,89.52,89.46,89.465,349
20180601|2018-04-16 02:30,16,89.465,89.465,89.33,89.34,1037
20180601|2018-04-16 03:00,16,89.335,89.36,89.3,89.33,594
20180601|2018-04-16 03:30,16,89.33,89.335,89.28,89.3,341
20180601|2018-04-16 04:00,16,89.305,89.325,89.295,89.31,503
20180601|2018-04-16 04:30,16,89.31,89.31,89.215,89.27,897
20180601|2018-04-16 05:00,16,89.265,89.295,89.265,89.285,216
20180601|2018-04-16 05:30,16,89.28,89.29,89.24,89.265,941
20180601|2018-04-16 06:00,16,89.265,89.28,89.24,89.26,384
20180601|2018-04-16 06:30,16,89.26,89.26,89.22,89.245,321
20180601|2018-04-16 07:00,16,89.25,89.305,89.24,89.295,475
20180601|2018-04-16 07:30,16,89.295,89.295,89.165,89.18,1231
20180601|2018-04-16 08:00,16,89.18,89.195,89.105,89.115,1035
20180601|2018-04-16 08:30,16,89.115,89.155,89.085,89.11,783
20180601|2018-04-16 09:00,16,89.105,89.17,89.09,89.16,738
20180601|2018-04-16 09:30,16,89.16,89.23,89.155,89.225,602
20180601|2018-04-16 10:00,16,89.225,89.245,89.215,89.235,697
20180601|2018-04-16 10:30,16,89.235,89.25,89.205,89.205,220
20180601|2018-04-16 11:00,16,89.21,89.225,89.175,89.175,368
20180601|2018-04-16 11:30,16,89.18,89.19,89.13,89.14,373
20180601|2018-04-16 12:00,16,89.145,89.175,89.145,89.17,261
20180601|2018-04-16 12:30,16,89.17,89.18,89.155,89.17,205
20180601|2018-04-16 13:00,16,89.17,89.17,89.145,89.145,174
20180601|2018-04-16 13:30,16,89.155,89.155,89.13,89.14,514
20180601|2018-04-16 14:00,16,89.135,89.165,89.12,89.165,355
20180601|2018-04-16 14:30,16,89.165,89.17,89.155,89.165,131
20180601|2018-04-16 15:00,16,89.16,89.165,89.125,89.13,128
20180601|2018-04-16 15:30,16,89.13,89.14,89.115,89.13,243
20180601|2018-04-16 19:00,17,89.115,89.115,89.095,89.1,147
20180601|2018-04-16 19:30,17,89.1,89.11,89.085,89.105,82
20180601|2018-04-16 20:00,17,89.1,89.1,89.075,89.095,67
20180601|2018-04-16 20:30,17,89.09,89.125,89.09,89.12,69
20180601|2018-04-16 21:00,17,89.12,89.16,89.12,89.13,169
20180601|2018-04-16 21:30,17,89.13,89.145,89.13,89.135,66
20180601|2018-04-16 22:00,17,89.13,89.145,89.115,89.14,194
20180601|2018-04-16 22:30,17,89.14,89.15,89.14,89.145,41
20180601|2018-04-16 23:00,17,89.145,89.145,89.11,89.125,71
20180601|2018-04-16 23:30,17,89.125,89.135,89.125,89.13,95
20180601|2018-04-17 00:00,17,89.125,89.13,89.11,89.115,86
20180601|2018-04-17 00:30,17,89.12,89.13,89.1,89.1,76
20180601|2018-04-17 01:00,17,89.105,89.11,89.005,89.04,719
20180601|2018-04-17 01:30,17,89.04,89.04,88.98,89.005,968
20180601|2018-04-17 02:00,17,88.995,89.03,88.945,88.95,723
20180601|2018-04-17 02:30,17,88.95,89.035,88.95,89.025,796
20180601|2018-04-17 03:00,17,89.015,89.05,89.015,89.05,362
20180601|2018-04-17 03:30,17,89.05,89.12,89.025,89.12,462
20180601|2018-04-17 04:00,17,89.125,89.155,89.105,89.135,630
20180601|2018-04-17 04:30,17,89.135,89.235,89.13,89.2,740
20180601|2018-04-17 05:00,17,89.2,89.25,89.19,89.22,528
20180601|2018-04-17 05:30,17,89.22,89.245,89.175,89.185,234
20180601|2018-04-17 06:00,17,89.19,89.19,89.15,89.16,280
20180601|2018-04-17 06:30,17,89.165,89.195,89.12,89.195,337
20180601|2018-04-17 07:00,17,89.19,89.28,89.19,89.24,824
20180601|2018-04-17 07:30,17,89.245,89.34,89.235,89.315,858
20180601|2018-04-17 08:00,17,89.325,89.325,89.27,89.315,589
20180601|2018-04-17 08:30,17,89.315,89.335,89.25,89.305,550
20180601|2018-04-17 09:00,17,89.305,89.365,89.275,89.365,531
20180601|2018-04-17 09:30,17,89.365,89.385,89.305,89.33,605
20180601|2018-04-17 10:00,17,89.335,89.355,89.305,89.34,321
20180601|2018-04-17 10:30,17,89.35,89.375,89.31,89.34,230
20180601|2018-04-17 11:00,17,89.33,89.37,89.325,89.335,286
20180601|2018-04-17 11:30,17,89.335,89.345,89.26,89.27,330
20180601|2018-04-17 12:00,17,89.265,89.27,89.195,89.225,581
20180601|2018-04-17 12:30,17,89.225,89.26,89.225,89.245,217
20180601|2018-04-17 13:00,17,89.245,89.25,89.185,89.195,162
20180601|2018-04-17 13:30,17,89.195,89.24,89.185,89.22,374
20180601|2018-04-17 14:00,17,89.23,89.235,89.205,89.21,151
20180601|2018-04-17 14:30,17,89.21,89.22,89.2,89.2,192
20180601|2018-04-17 15:00,17,89.205,89.215,89.185,89.19,94
20180601|2018-04-17 15:30,17,89.185,89.215,89.18,89.2,141
20180601|2018-04-17 19:00,18,89.225,89.235,89.205,89.225,163
20180601|2018-04-17 19:30,18,89.22,89.25,89.22,89.25,99
20180601|2018-04-17 20:00,18,89.245,89.28,89.245,89.265,506
20180601|2018-04-17 20:30,18,89.27,89.275,89.25,89.27,46
20180601|2018-04-17 21:00,18,89.26,89.26,89.22,89.225,88
20180601|2018-04-17 21:30,18,89.22,89.23,89.205,89.21,85
20180601|2018-04-17 22:00,18,89.21,89.225,89.21,89.225,48
20180601|2018-04-17 22:30,18,89.23,89.255,89.21,89.21,161
20180601|2018-04-17 23:00,18,89.21,89.22,89.21,89.215,84
20180601|2018-04-17 23:30,18,89.215,89.235,89.215,89.23,338
20180601|2018-04-18 00:00,18,89.23,89.25,89.225,89.245,349
20180601|2018-04-18 00:30,18,89.245,89.265,89.225,89.225,98
20180601|2018-04-18 01:00,18,89.225,89.265,89.195,89.255,560
20180601|2018-04-18 01:30,18,89.255,89.315,89.24,89.31,395
20180601|2018-04-18 02:00,18,89.3,89.41,89.29,89.365,1052
20180601|2018-04-18 02:30,18,89.365,89.365,89.305,89.315,433
20180601|2018-04-18 03:00,18,89.315,89.35,89.29,89.33,549
20180601|2018-04-18 03:30,18,89.33,89.42,89.33,89.415,1462
20180601|2018-04-18 04:00,18,89.415,89.5,89.38,89.395,1318
20180601|2018-04-18 04:30,18,89.395,89.395,89.335,89.395,527
20180601|2018-04-18 05:00,18,89.4,89.4,89.37,89.375,191
20180601|2018-04-18 05:30,18,89.38,89.39,89.315,89.315,440
20180601|2018-04-18 06:00,18,89.315,89.325,89.24,89.265,861
20180601|2018-04-18 06:30,18,89.265,89.27,89.22,89.265,394
20180601|2018-04-18 07:00,18,89.265,89.27,89.18,89.2,593
20180601|2018-04-18 07:30,18,89.205,89.245,89.2,89.205,418
20180601|2018-04-18 08:00,18,89.2,89.255,89.2,89.25,413
20180601|2018-04-18 08:30,18,89.25,89.25,89.165,89.22,2068
20180601|2018-04-18 09:00,18,89.215,89.285,89.19,89.2,1213
20180601|2018-04-18 09:30,18,89.2,89.3,89.165,89.28,996
20180601|2018-04-18 10:00,18,89.285,89.345,89.265,89.315,1087
20180601|2018-04-18 10:30,18,89.31,89.355,89.295,89.315,460
20180601|2018-04-18 11:00,18,89.32,89.36,89.3,89.3,529
20180601|2018-04-18 11:30,18,89.3,89.305,89.26,89.275,468
20180601|2018-04-18 12:00,18,89.275,89.335,89.265,89.325,141
20180601|2018-04-18 12:30,18,89.325,89.34,89.29,89.32,219
20180601|2018-04-18 13:00,18,89.325,89.34,89.29,89.315,181
20180601|2018-04-18 13:30,18,89.32,89.355,89.315,89.34,184
20180601|2018-04-18 14:00,18,89.345,89.37,89.34,89.355,218
20180601|2018-04-18 14:30,18,89.355,89.36,89.345,89.345,152
20180601|2018-04-18 15:00,18,89.345,89.355,89.325,89.34,78
20180601|2018-04-18 15:30,18,89.34,89.365,89.33,89.365,83
20180601|2018-04-18 19:00,19,89.355,89.375,89.355,89.375,145
20180601|2018-04-18 19:30,19,89.375,89.415,89.37,89.405,131
20180601|2018-04-18 20:00,19,89.405,89.42,89.395,89.415,138
20180601|2018-04-18 20:30,19,89.42,89.47,89.415,89.45,223
20180601|2018-04-18 21:00,19,89.45,89.45,89.41,89.415,256
20180601|2018-04-18 21:30,19,89.42,89.425,89.375,89.38,85
20180601|2018-04-18 22:00,19,89.385,89.385,89.33,89.355,150
20180601|2018-04-18 22:30,19,89.355,89.375,89.355,89.375,139
20180601|2018-04-18 23:00,19,89.375,89.38,89.33,89.335,87
20180601|2018-04-18 23:30,19,89.335,89.375,89.335,89.37,128
20180601|2018-04-19 00:00,19,89.375,89.385,89.345,89.345,199
20180601|2018-04-19 00:30,19,89.355,89.385,89.35,89.385,533
20180601|2018-04-19 01:00,19,89.385,89.42,89.37,89.415,271
20180601|2018-04-19 01:30,19,89.42,89.425,89.35,89.35,299
20180601|2018-04-19 02:00,19,89.35,89.35,89.24,89.255,1266
20180601|2018-04-19 02:30,19,89.25,89.325,89.235,89.31,319
20180601|2018-04-19 03:00,19,89.31,89.345,89.305,89.34,196
20180601|2018-04-19 03:30,19,89.345,89.455,89.345,89.42,896
20180601|2018-04-19 04:00,19,89.43,89.495,89.42,89.465,528
20180601|2018-04-19 04:30,19,89.46,89.47,89.4,89.4,303
20180601|2018-04-19 05:00,19,89.395,89.47,89.385,89.395,704
20180601|2018-04-19 05:30,19,89.405,89.405,89.355,89.385,369
20180601|2018-04-19 06:00,19,89.39,89.405,89.335,89.34,387
20180601|2018-04-19 06:30,19,89.34,89.36,89.3,89.3,330
20180601|2018-04-19 07:00,19,89.3,89.355,89.28,89.34,795
20180601|2018-04-19 07:30,19,89.325,89.36,89.27,89.295,516
20180601|2018-04-19 08:00,19,89.295,89.335,89.27,89.295,396
20180601|2018-04-19 08:30,19,89.3,89.36,89.285,89.36,640
20180601|2018-04-19 09:00,19,89.36,89.36,89.29,89.3,499
20180601|2018-04-19 09:30,19,89.3,89.39,89.3,89.39,412
20180601|2018-04-19 10:00,19,89.39,89.485,89.385,89.475,1280
20180601|2018-04-19 10:30,19,89.475,89.625,89.465,89.59,4160
20180601|2018-04-19 11:00,19,89.59,89.605,89.54,89.575,1021
20180601|2018-04-19 11:30,19,89.57,89.59,89.52,89.535,632
20180601|2018-04-19 12:00,19,89.535,89.65,89.535,89.61,953
20180601|2018-04-19 12:30,19,89.615,89.64,89.555,89.63,1240
20180601|2018-04-19 13:00,19,89.625,89.665,89.615,89.625,868
20180601|2018-04-19 13:30,19,89.625,89.71,89.62,89.7,1556
20180601|2018-04-19 14:00,19,89.7,89.705,89.63,89.64,448
20180601|2018-04-19 14:30,19,89.64,89.65,89.6,89.615,933
20180601|2018-04-19 15:00,19,89.615,89.625,89.595,89.615,115
20180601|2018-04-19 15:30,19,89.61,89.645,89.61,89.63,113
20180601|2018-04-19 19:00,20,89.655,89.69,89.645,89.665,357
20180601|2018-04-19 19:30,20,89.66,89.7,89.64,89.645,310
20180601|2018-04-19 20:00,20,89.65,89.73,89.64,89.725,175
20180601|2018-04-19 20:30,20,89.73,89.735,89.695,89.7,160
20180601|2018-04-19 21:00,20,89.7,89.71,89.67,89.69,78
20180601|2018-04-19 21:30,20,89.695,89.725,89.685,89.725,85
20180601|2018-04-19 22:00,20,89.72,89.735,89.705,89.71,85
20180601|2018-04-19 22:30,20,89.71,89.725,89.7,89.7,61
20180601|2018-04-19 23:00,20,89.705,89.72,89.7,89.72,53
20180601|2018-04-19 23:30,20,89.715,89.72,89.7,89.7,43
20180601|2018-04-20 00:00,20,89.705,89.725,89.705,89.72,101
20180601|2018-04-20 00:30,20,89.72,89.72,89.695,89.705,76
20180601|2018-04-20 01:00,20,89.71,89.755,89.695,89.72,628
20180601|2018-04-20 01:30,20,89.715,89.745,89.655,89.69,541
20180601|2018-04-20 02:00,20,89.69,89.715,89.645,89.71,429
20180601|2018-04-20 02:30,20,89.71,89.79,89.7,89.79,653
20180601|2018-04-20 03:00,20,89.785,89.795,89.745,89.75,676
20180601|2018-04-20 03:30,20,89.74,89.84,89.735,89.825,772
20180601|2018-04-20 04:00,20,89.825,89.91,89.82,89.905,1280
20180601|2018-04-20 04:30,20,89.895,89.94,89.89,89.905,1283
20180601|2018-04-20 05:00,20,89.91,89.95,89.9,89.915,409
20180601|2018-04-20 05:30,20,89.915,89.925,89.88,89.885,694
20180601|2018-04-20 06:00,20,89.885,89.915,89.83,89.85,824
20180601|2018-04-20 06:30,20,89.855,89.905,89.835,89.885,475
20180601|2018-04-20 07:00,20,89.88,89.895,89.82,89.845,733
20180601|2018-04-20 07:30,20,89.845,90.01,89.845,90.005,1564
20180601|2018-04-20 08:00,20,90.01,90.08,89.975,90.065,1715
20180601|2018-04-20 08:30,20,90.06,90.165,90.04,90.16,1837
20180601|2018-04-20 09:00,20,90.155,90.165,90.08,90.16,1647
20180601|2018-04-20 09:30,20,90.165,90.245,90.07,90.07,4682
20180601|2018-04-20 10:00,20,90.075,90.105,90.05,90.075,1954
20180601|2018-04-20 10:30,20,90.07,90.08,90.015,90.06,863
20180601|2018-04-20 11:00,20,90.06,90.08,90.015,90.07,638
20180601|2018-04-20 11:30,20,90.065,90.08,89.955,89.98,1777
20180601|2018-04-20 12:00,20,89.98,90.035,89.98,90.025,498
20180601|2018-04-20 12:30,20,90.015,90.035,90,90.035,261
20180601|2018-04-20 13:00,20,90.03,90.05,90.025,90.03,388
20180601|2018-04-20 13:30,20,90.03,90.085,90.03,90.075,1430
20180601|2018-04-20 14:00,20,90.075,90.095,90.065,90.085,570
20180601|2018-04-20 14:30,20,90.09,90.105,90.075,90.1,297
20180601|2018-04-20 15:00,20,90.1,90.1,90.05,90.055,140
20180601|2018-04-20 15:30,20,90.055,90.095,90.035,90.095,350
20180601|2018-04-22 17:00,23,90.14,90.17,90.085,90.1,52
20180601|2018-04-22 17:30,23,90.1,90.13,90.095,90.13,76
20180601|2018-04-22 18:00,23,90.125,90.13,90.105,90.11,56
20180601|2018-04-22 18:30,23,90.115,90.19,90.115,90.17,150
20180601|2018-04-22 19:00,23,90.175,90.195,90.115,90.125,250
20180601|2018-04-22 19:30,23,90.135,90.175,90.125,90.165,251
20180601|2018-04-22 20:00,23,90.165,90.2,90.165,90.19,173
20180601|2018-04-22 20:30,23,90.185,90.185,90.11,90.115,258
20180601|2018-04-22 21:00,23,90.115,90.14,90.115,90.135,74
20180601|2018-04-22 21:30,23,90.135,90.14,90.12,90.12,49
20180601|2018-04-22 22:00,23,90.13,90.15,90.13,90.14,49
20180601|2018-04-22 22:30,23,90.145,90.155,90.14,90.155,134
20180601|2018-04-22 23:00,23,90.155,90.165,90.15,90.15,48
20180601|2018-04-22 23:30,23,90.155,90.165,90.145,90.15,49
20180601|2018-04-23 00:00,23,90.15,90.15,90.13,90.135,51
20180601|2018-04-23 00:30,23,90.135,90.18,90.13,90.15,162
20180601|2018-04-23 01:00,23,90.155,90.165,90.11,90.145,735
20180601|2018-04-23 01:30,23,90.145,90.18,90.12,90.14,239
20180601|2018-04-23 02:00,23,90.145,90.195,90.08,90.18,1087
20180601|2018-04-23 02:30,23,90.185,90.25,90.135,90.24,1103
20180601|2018-04-23 03:00,23,90.235,90.32,90.21,90.27,1718
20180601|2018-04-23 03:30,23,90.265,90.375,90.26,90.375,729
20180601|2018-04-23 04:00,23,90.37,90.45,90.37,90.44,1112
20180601|2018-04-23 04:30,23,90.435,90.485,90.42,90.45,868
20180601|2018-04-23 05:00,23,90.45,90.49,90.42,90.425,1081
20180601|2018-04-23 05:30,23,90.42,90.49,90.42,90.475,1105
20180601|2018-04-23 06:00,23,90.47,90.505,90.45,90.465,770
20180601|2018-04-23 06:30,23,90.465,90.49,90.42,90.42,397
20180601|2018-04-23 07:00,23,90.415,90.445,90.375,90.42,2290
20180601|2018-04-23 07:30,23,90.42,90.47,90.42,90.42,1183
20180601|2018-04-23 08:00,23,90.425,90.45,90.385,90.45,922
20180601|2018-04-23 08:30,23,90.455,90.58,90.45,90.565,2000
20180601|2018-04-23 09:00,23,90.56,90.615,90.515,90.515,1925
20180601|2018-04-23 09:30,23,90.52,90.575,90.485,90.57,911
20180601|2018-04-23 10:00,23,90.57,90.61,90.54,90.605,1557
20180601|2018-04-23 10:30,23,90.6,90.645,90.6,90.635,1087
20180601|2018-04-23 11:00,23,90.63,90.65,90.585,90.645,646
20180601|2018-04-23 11:30,23,90.64,90.655,90.625,90.63,872
20180601|2018-04-23 12:00,23,90.63,90.685,90.63,90.685,397
20180601|2018-04-23 12:30,23,90.685,90.725,90.68,90.72,639
20180601|2018-04-23 13:00,23,90.72,90.72,90.645,90.645,741
20180601|2018-04-23 13:30,23,90.65,90.72,90.635,90.715,833
20180601|2018-04-23 14:00,23,90.715,90.75,90.69,90.74,1365
20180601|2018-04-23 14:30,23,90.74,90.74,90.675,90.7,611
20180601|2018-04-23 15:00,23,90.7,90.715,90.685,90.695,73
20180601|2018-04-23 15:30,23,90.7,90.71,90.675,90.675,141
20180601|2018-04-23 19:00,24,90.695,90.735,90.685,90.73,257
20180601|2018-04-23 19:30,24,90.72,90.73,90.695,90.705,253
20180601|2018-04-23 20:00,24,90.705,90.835,90.7,90.795,970
20180601|2018-04-23 20:30,24,90.795,90.81,90.725,90.73,479
20180601|2018-04-23 21:00,24,90.73,90.735,90.67,90.695,243
20180601|2018-04-23 21:30,24,90.7,90.705,90.67,90.68,156
20180601|2018-04-23 22:00,24,90.69,90.7,90.66,90.69,163
20180601|2018-04-23 22:30,24,90.7,90.705,90.655,90.66,132
20180601|2018-04-23 23:00,24,90.66,90.695,90.66,90.68,51
20180601|2018-04-23 23:30,24,90.69,90.705,90.675,90.675,81
20180601|2018-04-24 00:00,24,90.675,90.675,90.635,90.635,264
20180601|2018-04-24 00:30,24,90.64,90.66,90.64,90.65,179
20180601|2018-04-24 01:00,24,90.655,90.69,90.605,90.63,664
20180601|2018-04-24 01:30,24,90.635,90.735,90.615,90.735,536
20180601|2018-04-24 02:00,24,90.73,90.755,90.695,90.72,1168
20180601|2018-04-24 02:30,24,90.715,90.81,90.715,90.775,669
20180601|2018-04-24 03:00,24,90.775,90.85,90.76,90.79,1190
20180601|2018-04-24 03:30,24,90.79,90.79,90.705,90.71,628
20180601|2018-04-24 04:00,24,90.71,90.735,90.69,90.72,429
20180601|2018-04-24 04:30,24,90.72,90.745,90.67,90.68,617
20180601|2018-04-24 05:00,24,90.68,90.68,90.615,90.67,677
20180601|2018-04-24 05:30,24,90.67,90.705,90.655,90.695,662
20180601|2018-04-24 06:00,24,90.695,90.71,90.645,90.645,345
20180601|2018-04-24 06:30,24,90.645,90.67,90.59,90.605,539
20180601|2018-04-24 07:00,24,90.605,90.685,90.605,90.68,1121
20180601|2018-04-24 07:30,24,90.675,90.77,90.675,90.715,972
20180601|2018-04-24 08:00,24,90.715,90.745,90.62,90.66,799
20180601|2018-04-24 08:30,24,90.655,90.67,90.57,90.585,1301
20180601|2018-04-24 09:00,24,90.59,90.665,90.585,90.64,1714
20180601|2018-04-24 09:30,24,90.64,90.71,90.63,90.695,1094
20180601|2018-04-24 10:00,24,90.695,90.73,90.655,90.67,732
20180601|2018-04-24 10:30,24,90.67,90.675,90.615,90.615,535
20180601|2018-04-24 11:00,24,90.62,90.64,90.56,90.575,951
20180601|2018-04-24 11:30,24,90.575,90.6,90.505,90.52,779
20180601|2018-04-24 12:00,24,90.52,90.57,90.515,90.53,346
20180601|2018-04-24 12:30,24,90.525,90.56,90.5,90.5,619
20180601|2018-04-24 13:00,24,90.5,90.535,90.475,90.515,580
20180601|2018-04-24 13:30,24,90.515,90.545,90.505,90.54,486
20180601|2018-04-24 14:00,24,90.54,90.54,90.525,90.535,241
20180601|2018-04-24 14:30,24,90.535,90.55,90.505,90.55,381
20180601|2018-04-24 15:00,24,90.545,90.555,90.54,90.55,106
20180601|2018-04-24 15:30,24,90.55,90.565,90.55,90.55,53
20180601|2018-04-24 19:00,25,90.54,90.595,90.515,90.58,172
20180601|2018-04-24 19:30,25,90.6,90.62,90.575,90.58,159
20180601|2018-04-24 20:00,25,90.585,90.66,90.58,90.645,311
20180601|2018-04-24 20:30,25,90.635,90.65,90.615,90.645,104
20180601|2018-04-24 21:00,25,90.64,90.64,90.615,90.625,79
20180601|2018-04-24 21:30,25,90.62,90.625,90.61,90.625,77
20180601|2018-04-24 22:00,25,90.62,90.625,90.595,90.605,88
20180601|2018-04-24 22:30,25,90.605,90.65,90.6,90.645,108
20180601|2018-04-24 23:00,25,90.645,90.66,90.645,90.65,45
20180601|2018-04-24 23:30,25,90.65,90.705,90.65,90.695,137
20180601|2018-04-25 00:00,25,90.69,90.725,90.68,90.72,110
20180601|2018-04-25 00:30,25,90.715,90.73,90.695,90.715,173
20180601|2018-04-25 01:00,25,90.715,90.77,90.705,90.75,484
20180601|2018-04-25 01:30,25,90.74,90.775,90.705,90.735,590
20180601|2018-04-25 02:00,25,90.74,90.865,90.735,90.84,969
20180601|2018-04-25 02:30,25,90.84,90.885,90.79,90.885,644
20180601|2018-04-25 03:00,25,90.88,90.885,90.805,90.81,935
20180601|2018-04-25 03:30,25,90.805,90.84,90.795,90.795,475
20180601|2018-04-25 04:00,25,90.795,90.81,90.735,90.74,703
20180601|2018-04-25 04:30,25,90.745,90.77,90.715,90.77,407
20180601|2018-04-25 05:00,25,90.77,90.785,90.73,90.76,241
20180601|2018-04-25 05:30,25,90.76,90.84,90.755,90.805,682
20180601|2018-04-25 06:00,25,90.805,90.895,90.785,90.89,739
20180601|2018-04-25 06:30,25,90.885,90.985,90.865,90.98,1432
20180601|2018-04-25 07:00,25,90.97,90.985,90.905,90.93,1178
20180601|2018-04-25 07:30,25,90.93,91,90.9,90.935,1452
20180601|2018-04-25 08:00,25,90.93,90.94,90.895,90.92,867
20180601|2018-04-25 08:30,25,90.92,90.945,90.82,90.89,1895
20180601|2018-04-25 09:00,25,90.895,90.995,90.87,90.995,1142
20180601|2018-04-25 09:30,25,90.99,91.02,90.97,90.995,2432
20180601|2018-04-25 10:00,25,90.99,91,90.895,90.915,1374
20180601|2018-04-25 10:30,25,90.915,90.99,90.905,90.97,658
20180601|2018-04-25 11:00,25,90.965,91,90.965,90.97,815
20180601|2018-04-25 11:30,25,90.97,90.97,90.9,90.915,606
20180601|2018-04-25 12:00,25,90.915,90.95,90.9,90.935,368
20180601|2018-04-25 12:30,25,90.935,90.975,90.895,90.975,412
20180601|2018-04-25 13:00,25,90.975,90.995,90.96,90.96,217
20180601|2018-04-25 13:30,25,90.96,90.965,90.93,90.96,1253
20180601|2018-04-25 14:00,25,90.965,90.98,90.935,90.955,1023
20180601|2018-04-25 14:30,25,90.955,90.99,90.935,90.99,409
20180601|2018-04-25 15:00,25,90.985,91.005,90.98,91.005,112
20180601|2018-04-25 15:30,25,91.005,91.035,91,91.035,329
20180601|2018-04-25 19:00,26,91.005,91.03,90.965,90.98,288
20180601|2018-04-25 19:30,26,90.98,91.005,90.945,90.995,221
20180601|2018-04-25 20:00,26,90.98,91.015,90.97,90.995,97
20180601|2018-04-25 20:30,26,90.99,91,90.945,90.965,185
20180601|2018-04-25 21:00,26,90.965,90.97,90.95,90.97,93
20180601|2018-04-25 21:30,26,90.97,90.995,90.97,90.995,134
20180601|2018-04-25 22:00,26,90.99,90.99,90.955,90.96,93
20180601|2018-04-25 22:30,26,90.955,90.965,90.925,90.94,290
20180601|2018-04-25 23:00,26,90.945,90.95,90.93,90.94,37
20180601|2018-04-25 23:30,26,90.945,90.965,90.945,90.96,147
20180601|2018-04-26 00:00,26,90.96,90.96,90.95,90.955,80
20180601|2018-04-26 00:30,26,90.965,90.97,90.93,90.94,90
20180601|2018-04-26 01:00,26,90.945,90.99,90.93,90.97,373
20180601|2018-04-26 01:30,26,90.97,90.975,90.89,90.94,988
20180601|2018-04-26 02:00,26,90.94,91,90.88,90.985,820
20180601|2018-04-26 02:30,26,90.985,91.095,90.975,91.055,1086
20180601|2018-04-26 03:00,26,91.06,91.12,91.015,91.015,1092
20180601|2018-04-26 03:30,26,91.015,91.045,90.995,91.04,561
20180601|2018-04-26 04:00,26,91.045,91.06,90.985,91.03,655
20180601|2018-04-26 04:30,26,91.035,91.035,90.93,90.97,408
20180601|2018-04-26 05:00,26,90.975,91,90.975,90.98,356
20180601|2018-04-26 05:30,26,90.98,90.98,90.885,90.905,680
20180601|2018-04-26 06:00,26,90.91,90.93,90.87,90.895,810
20180601|2018-04-26 06:30,26,90.9,91.045,90.885,91.03,1230
20180601|2018-04-26 07:00,26,91.03,91.03,90.945,90.985,1211
20180601|2018-04-26 07:30,26,90.98,91.09,90.745,90.815,7036
20180601|2018-04-26 08:00,26,90.81,90.905,90.775,90.775,1371
20180601|2018-04-26 08:30,26,90.78,90.955,90.765,90.955,1654
20180601|2018-04-26 09:00,26,90.95,91.275,90.95,91.205,3681
20180601|2018-04-26 09:30,26,91.195,91.33,91.195,91.3,3159
20180601|2018-04-26 10:00,26,91.305,91.375,91.27,91.36,1813
20180601|2018-04-26 10:30,26,91.36,91.405,91.3,91.31,1854
20180601|2018-04-26 11:00,26,91.31,91.33,91.285,91.285,953
20180601|2018-04-26 11:30,26,91.285,91.3,91.23,91.245,1070
20180601|2018-04-26 12:00,26,91.25,91.27,91.22,91.27,362
20180601|2018-04-26 12:30,26,91.27,91.335,91.265,91.32,511
20180601|2018-04-26 13:00,26,91.325,91.39,91.315,91.39,742
20180601|2018-04-26 13:30,26,91.39,91.4,91.35,91.365,443
20180601|2018-04-26 14:00,26,91.37,91.43,91.36,91.425,1106
20180601|2018-04-26 14:30,26,91.425,91.44,91.37,91.395,758
20180601|2018-04-26 15:00,26,91.39,91.4,91.38,91.39,220
20180601|2018-04-26 15:30,26,91.385,91.4,91.385,91.395,166
20180601|2018-04-26 19:00,27,91.385,91.395,91.355,91.39,229
20180601|2018-04-26 19:30,27,91.385,91.4,91.36,91.375,130
20180601|2018-04-26 20:00,27,91.365,91.41,91.36,91.405,216
20180601|2018-04-26 20:30,27,91.4,91.435,91.33,91.33,297
20180601|2018-04-26 21:00,27,91.34,91.38,91.32,91.325,131
20180601|2018-04-26 21:30,27,91.33,91.345,91.32,91.33,85
20180601|2018-04-26 22:00,27,91.33,91.345,91.32,91.335,109
20180601|2018-04-26 22:30,27,91.34,91.345,91.3,91.3,91
20180601|2018-04-26 23:00,27,91.305,91.335,91.305,91.335,72
20180601|2018-04-26 23:30,27,91.335,91.335,91.32,91.325,30
20180601|2018-04-27 00:00,27,91.33,91.38,91.325,91.375,240
20180601|2018-04-27 00:30,27,91.375,91.385,91.34,91.37,95
20180601|2018-04-27 01:00,27,91.37,91.465,91.355,91.46,824
20180601|2018-04-27 01:30,27,91.46,91.485,91.425,91.465,589
20180601|2018-04-27 02:00,27,91.465,91.61,91.46,91.575,2066
20180601|2018-04-27 02:30,27,91.575,91.62,91.565,91.585,758
20180601|2018-04-27 03:00,27,91.585,91.6,91.525,91.6,975
20180601|2018-04-27 03:30,27,91.59,91.7,91.59,91.665,1490
20180601|2018-04-27 04:00,27,91.65,91.65,91.575,91.59,544
20180601|2018-04-27 04:30,27,91.6,91.635,91.565,91.6,473
20180601|2018-04-27 05:00,27,91.605,91.675,91.605,91.605,674
20180601|2018-04-27 05:30,27,91.605,91.61,91.535,91.595,631
20180601|2018-04-27 06:00,27,91.6,91.65,91.59,91.62,636
20180601|2018-04-27 06:30,27,91.615,91.715,91.61,91.705,528
20180601|2018-04-27 07:00,27,91.705,91.725,91.63,91.635,1226
20180601|2018-04-27 07:30,27,91.64,91.79,91.57,91.6,2676
20180601|2018-04-27 08:00,27,91.605,91.64,91.555,91.59,1325
20180601|2018-04-27 08:30,27,91.59,91.59,91.505,91.565,1237
20180601|2018-04-27 09:00,27,91.565,91.645,91.555,91.57,871
20180601|2018-04-27 09:30,27,91.57,91.57,91.37,91.46,4730
20180601|2018-04-27 10:00,27,91.46,91.48,91.385,91.44,1079
20180601|2018-04-27 10:30,27,91.435,91.465,91.43,91.435,491
20180601|2018-04-27 11:00,27,91.445,91.475,91.43,91.465,450
20180601|2018-04-27 11:30,27,91.46,91.46,91.39,91.43,351
20180601|2018-04-27 12:00,27,91.425,91.475,91.425,91.46,234
20180601|2018-04-27 12:30,27,91.46,91.485,91.445,91.455,676
20180601|2018-04-27 13:00,27,91.45,91.455,91.41,91.42,295
20180601|2018-04-27 13:30,27,91.42,91.42,91.33,91.34,1362
20180601|2018-04-27 14:00,27,91.345,91.355,91.32,91.32,548
20180601|2018-04-27 14:30,27,91.325,91.33,91.29,91.3,685
20180601|2018-04-27 15:00,27,91.305,91.34,91.3,91.32,139
20180601|2018-04-27 15:30,27,91.325,91.34,91.31,91.32,214
20180601|2018-04-29 17:00,30,91.345,91.37,91.34,91.36,30
20180601|2018-04-29 17:30,30,91.355,91.38,91.355,91.38,15
20180601|2018-04-29 18:00,30,91.38,91.4,91.38,91.395,10
20180601|2018-04-29 18:30,30,91.395,91.395,91.375,91.38,39
20180601|2018-04-29 19:00,30,91.375,91.38,91.325,91.34,109
20180601|2018-04-29 19:30,30,91.345,91.345,91.32,91.33,59
20180601|2018-04-29 20:00,30,91.34,91.385,91.325,91.355,113
20180601|2018-04-29 20:30,30,91.36,91.365,91.31,91.315,323
20180601|2018-04-29 21:00,30,91.32,91.345,91.31,91.335,149
20180601|2018-04-29 21:30,30,91.335,91.375,91.325,91.37,250
20180601|2018-04-29 22:00,30,91.36,91.375,91.34,91.36,96
20180601|2018-04-29 22:30,30,91.36,91.365,91.355,91.36,41
20180601|2018-04-29 23:00,30,91.365,91.37,91.34,91.345,32
20180601|2018-04-29 23:30,30,91.355,91.355,91.34,91.34,18
20180601|2018-04-30 00:00,30,91.33,91.35,91.32,91.32,23
20180601|2018-04-30 00:30,30,91.32,91.325,91.28,91.295,221
20180601|2018-04-30 01:00,30,91.3,91.38,91.3,91.325,646
20180601|2018-04-30 01:30,30,91.325,91.37,91.31,91.34,539
20180601|2018-04-30 02:00,30,91.335,91.45,91.325,91.445,1123
20180601|2018-04-30 02:30,30,91.445,91.47,91.43,91.435,824
20180601|2018-04-30 03:00,30,91.43,91.46,91.405,91.425,568
20180601|2018-04-30 03:30,30,91.43,91.535,91.43,91.53,611
20180601|2018-04-30 04:00,30,91.525,91.545,91.49,91.535,374
20180601|2018-04-30 04:30,30,91.53,91.55,91.43,91.44,541
20180601|2018-04-30 05:00,30,91.45,91.52,91.45,91.52,522
20180601|2018-04-30 05:30,30,91.515,91.595,91.515,91.555,1477
20180601|2018-04-30 06:00,30,91.56,91.655,91.56,91.62,494
20180601|2018-04-30 06:30,30,91.62,91.695,91.615,91.67,1140
20180601|2018-04-30 07:00,30,91.67,91.695,91.645,91.655,1083
20180601|2018-04-30 07:30,30,91.65,91.65,91.585,91.585,798
20180601|2018-04-30 08:00,30,91.595,91.685,91.58,91.68,856
20180601|2018-04-30 08:30,30,91.685,91.705,91.655,91.67,759
20180601|2018-04-30 09:00,30,91.68,91.695,91.575,91.64,1012
20180601|2018-04-30 09:30,30,91.64,91.695,91.575,91.605,1480
20180601|2018-04-30 10:00,30,91.6,91.68,91.575,91.655,1160
20180601|2018-04-30 10:30,30,91.65,91.71,91.63,91.645,802
20180601|2018-04-30 11:00,30,91.65,91.655,91.53,91.535,1128
20180601|2018-04-30 11:30,30,91.53,91.545,91.465,91.505,982
20180601|2018-04-30 12:00,30,91.5,91.59,91.5,91.585,542
20180601|2018-04-30 12:30,30,91.585,91.625,91.56,91.585,379
20180601|2018-04-30 13:00,30,91.58,91.59,91.54,91.56,401
20180601|2018-04-30 13:30,30,91.56,91.65,91.54,91.645,646
20180601|2018-04-30 14:00,30,91.645,91.67,91.625,91.665,367
20180601|2018-04-30 14:30,30,91.66,91.685,91.65,91.65,350
20180601|2018-04-30 15:00,30,91.65,91.65,91.61,91.615,190
20180601|2018-04-30 15:30,30,91.63,91.645,91.61,91.645,188
20180601|2018-04-30 19:00,1,91.62,91.64,91.6,91.615,104
20180601|2018-04-30 19:30,1,91.615,91.62,91.595,91.615,68
20180601|2018-04-30 20:00,1,91.62,91.665,91.61,91.65,156
20180601|2018-04-30 20:30,1,91.65,91.665,91.645,91.65,67
20180601|2018-04-30 21:00,1,91.655,91.66,91.64,91.66,62
20180601|2018-04-30 21:30,1,91.655,91.665,91.64,91.655,92
20180601|2018-04-30 22:00,1,91.655,91.665,91.655,91.655,41
20180601|2018-04-30 22:30,1,91.655,91.66,91.645,91.655,45
20180601|2018-04-30 23:00,1,91.655,91.665,91.65,91.66,34
20180601|2018-04-30 23:30,1,91.665,91.68,91.66,91.67,63
20180601|2018-05-01 00:00,1,91.675,91.7,91.675,91.69,105
20180601|2018-05-01 00:30,1,91.69,91.705,91.675,91.69,135
20180601|2018-05-01 01:00,1,91.69,91.765,91.685,91.745,501
20180601|2018-05-01 01:30,1,91.75,91.78,91.74,91.75,349
20180601|2018-05-01 02:00,1,91.75,91.785,91.725,91.785,346
20180601|2018-05-01 02:30,1,91.78,91.805,91.75,91.8,518
20180601|2018-05-01 03:00,1,91.795,91.925,91.78,91.885,1580
20180601|2018-05-01 03:30,1,91.89,91.99,91.89,91.98,799
20180601|2018-05-01 04:00,1,91.98,92.03,91.95,91.96,733
20180601|2018-05-01 04:30,1,91.96,92.005,91.945,91.965,431
20180601|2018-05-01 05:00,1,91.97,92.01,91.96,92,315
20180601|2018-05-01 05:30,1,91.995,92.04,91.995,92.005,287
20180601|2018-05-01 06:00,1,92.005,92.045,91.985,92.03,268
20180601|2018-05-01 06:30,1,92.025,92.06,92.025,92.04,489
20180601|2018-05-01 07:00,1,92.04,92.11,92.01,92.02,1018
20180601|2018-05-01 07:30,1,92.015,92.06,91.965,92.055,1063
20180601|2018-05-01 08:00,1,92.06,92.1,92.005,92.095,849
20180601|2018-05-01 08:30,1,92.095,92.22,92.095,92.215,1526
20180601|2018-05-01 09:00,1,92.21,92.335,92.11,92.285,4002
20180601|2018-05-01 09:30,1,92.28,92.37,92.27,92.305,2370
20180601|2018-05-01 10:00,1,92.305,92.345,92.215,92.24,1247
20180601|2018-05-01 10:30,1,92.245,92.275,92.2,92.225,654
20180601|2018-05-01 11:00,1,92.23,92.235,92.15,92.19,823
20180601|2018-05-01 11:30,1,92.185,92.185,92.1,92.115,1264
20180601|2018-05-01 12:00,1,92.12,92.205,92.12,92.2,499
20180601|2018-05-01 12:30,1,92.2,92.255,92.19,92.235,659
20180601|2018-05-01 13:00,1,92.235,92.28,92.235,92.26,384
20180601|2018-05-01 13:30,1,92.265,92.27,92.175,92.265,1815
20180601|2018-05-01 14:00,1,92.27,92.31,92.245,92.305,924
20180601|2018-05-01 14:30,1,92.3,92.31,92.28,92.29,436
20180601|2018-05-01 15:00,1,92.29,92.29,92.26,92.275,121
20180601|2018-05-01 15:30,1,92.28,92.29,92.27,92.275,127
20180601|2018-05-01 19:00,2,92.295,92.305,92.225,92.265,239
20180601|2018-05-01 19:30,2,92.275,92.305,92.265,92.295,205
20180601|2018-05-01 20:00,2,92.29,92.295,92.23,92.23,300
20180601|2018-05-01 20:30,2,92.235,92.26,92.18,92.185,176
20180601|2018-05-01 21:00,2,92.19,92.205,92.15,92.16,129
20180601|2018-05-01 21:30,2,92.17,92.205,92.165,92.185,88
20180601|2018-05-01 22:00,2,92.185,92.19,92.17,92.175,63
20180601|2018-05-01 22:30,2,92.175,92.195,92.155,92.19,139
20180601|2018-05-01 23:00,2,92.19,92.21,92.19,92.2,93
20180601|2018-05-01 23:30,2,92.21,92.21,92.195,92.195,30
20180601|2018-05-02 00:00,2,92.205,92.28,92.205,92.27,147
20180601|2018-05-02 00:30,2,92.27,92.27,92.205,92.25,165
20180601|2018-05-02 01:00,2,92.26,92.3,92.215,92.22,589
20180601|2018-05-02 01:30,2,92.22,92.23,92.155,92.18,1603
20180601|2018-05-02 02:00,2,92.18,92.21,92.065,92.065,1508
20180601|2018-05-02 02:30,2,92.065,92.13,92.04,92.125,887
20180601|2018-05-02 03:00,2,92.125,92.195,92.075,92.195,1070
20180601|2018-05-02 03:30,2,92.19,92.235,92.145,92.195,1065
20180601|2018-05-02 04:00,2,92.2,92.235,92.17,92.185,413
20180601|2018-05-02 04:30,2,92.18,92.22,92.14,92.195,367
20180601|2018-05-02 05:00,2,92.195,92.245,92.185,92.215,407
20180601|2018-05-02 05:30,2,92.215,92.235,92.18,92.205,346
20180601|2018-05-02 06:00,2,92.205,92.24,92.19,92.235,260
20180601|2018-05-02 06:30,2,92.23,92.25,92.2,92.21,424
20180601|2018-05-02 07:00,2,92.205,92.22,92.145,92.2,1269
20180601|2018-05-02 07:30,2,92.2,92.24,92.145,92.15,874
20180601|2018-05-02 08:00,2,92.145,92.255,92.145,92.25,1135
20180601|2018-05-02 08:30,2,92.255,92.475,92.255,92.42,3042
20180601|2018-05-02 09:00,2,92.425,92.475,92.39,92.4,1160
20180601|2018-05-02 09:30,2,92.405,92.535,92.405,92.51,3239
20180601|2018-05-02 10:00,2,92.51,92.54,92.41,92.425,1270
20180601|2018-05-02 10:30,2,92.43,92.465,92.405,92.44,923
20180601|2018-05-02 11:00,2,92.435,92.51,92.41,92.51,248
20180601|2018-05-02 11:30,2,92.5,92.525,92.425,92.455,1101
20180601|2018-05-02 12:00,2,92.45,92.52,92.45,92.51,322
20180601|2018-05-02 12:30,2,92.51,92.515,92.455,92.49,650
20180601|2018-05-02 13:00,2,92.49,92.52,92.065,92.14,7583
20180601|2018-05-02 13:30,2,92.14,92.36,92.13,92.34,1854
20180601|2018-05-02 14:00,2,92.335,92.485,92.33,92.48,1397
20180601|2018-05-02 14:30,2,92.495,92.655,92.48,92.64,1474
20180601|2018-05-02 15:00,2,92.645,92.665,92.585,92.615,357
20180601|2018-05-02 15:30,2,92.61,92.62,92.575,92.595,200
20180601|2018-05-02 19:00,3,92.59,92.6,92.515,92.52,196
20180601|2018-05-02 19:30,3,92.515,92.515,92.465,92.465,242
20180601|2018-05-02 20:00,3,92.46,92.485,92.415,92.425,277
20180601|2018-05-02 20:30,3,92.435,92.435,92.355,92.4,353
20180601|2018-05-02 21:00,3,92.395,92.43,92.385,92.415,140
20180601|2018-05-02 21:30,3,92.415,92.44,92.395,92.4,225
20180601|2018-05-02 22:00,3,92.4,92.405,92.35,92.36,321
20180601|2018-05-02 22:30,3,92.36,92.4,92.34,92.395,136
20180601|2018-05-02 23:00,3,92.385,92.395,92.345,92.35,61
20180601|2018-05-02 23:30,3,92.355,92.365,92.335,92.34,59
20180601|2018-05-03 00:00,3,92.345,92.37,92.34,92.36,191
20180601|2018-05-03 00:30,3,92.35,92.36,92.32,92.36,198
20180601|2018-05-03 01:00,3,92.36,92.41,92.3,92.305,502
20180601|2018-05-03 01:30,3,92.32,92.4,92.315,92.37,347
20180601|2018-05-03 02:00,3,92.37,92.47,92.295,92.3,1048
20180601|2018-05-03 02:30,3,92.305,92.315,92.215,92.265,1046
20180601|2018-05-03 03:00,3,92.265,92.315,92.245,92.265,456
20180601|2018-05-03 03:30,3,92.265,92.345,92.21,92.34,984
20180601|2018-05-03 04:00,3,92.34,92.45,92.235,92.25,1569
20180601|2018-05-03 04:30,3,92.245,92.285,92.215,92.27,729
20180601|2018-05-03 05:00,3,92.265,92.31,92.21,92.3,332
20180601|2018-05-03 05:30,3,92.3,92.325,92.27,92.31,181
20180601|2018-05-03 06:00,3,92.315,92.395,92.315,92.37,327
20180601|2018-05-03 06:30,3,92.37,92.4,92.245,92.245,709
20180601|2018-05-03 07:00,3,92.24,92.295,92.225,92.275,905
20180601|2018-05-03 07:30,3,92.28,92.365,92.195,92.335,1015
20180601|2018-05-03 08:00,3,92.33,92.395,92.325,92.34,694
20180601|2018-05-03 08:30,3,92.34,92.385,92.33,92.36,684
20180601|2018-05-03 09:00,3,92.36,92.48,92.295,92.415,1878
20180601|2018-05-03 09:30,3,92.42,92.505,92.415,92.505,1107
20180601|2018-05-03 10:00,3,92.505,92.51,92.415,92.455,871
20180601|2018-05-03 10:30,3,92.455,92.46,92.37,92.37,651
20180601|2018-05-03 11:00,3,92.38,92.395,92.33,92.33,789
20180601|2018-05-03 11:30,3,92.33,92.34,92.25,92.27,692
20180601|2018-05-03 12:00,3,92.26,92.375,92.26,92.32,300
20180601|2018-05-03 12:30,3,92.315,92.32,92.255,92.305,413
20180601|2018-05-03 13:00,3,92.305,92.315,92.205,92.235,731
20180601|2018-05-03 13:30,3,92.24,92.26,92.185,92.26,716
20180601|2018-05-03 14:00,3,92.26,92.275,92.235,92.25,372
20180601|2018-05-03 14:30,3,92.26,92.31,92.23,92.31,326
20180601|2018-05-03 15:00,3,92.305,92.32,92.27,92.27,108
20180601|2018-05-03 15:30,3,92.27,92.295,92.265,92.285,101
20180601|2018-05-03 19:00,4,92.27,92.3,92.255,92.295,202
20180601|2018-05-03 19:30,4,92.29,92.31,92.275,92.275,146
20180601|2018-05-03 20:00,4,92.285,92.295,92.24,92.24,186
20180601|2018-05-03 20:30,4,92.245,92.265,92.2,92.215,149
20180601|2018-05-03 21:00,4,92.205,92.235,92.205,92.205,102
20180601|2018-05-03 21:30,4,92.215,92.25,92.205,92.24,60
20180601|2018-05-03 22:00,4,92.24,92.245,92.205,92.205,92
20180601|2018-05-03 22:30,4,92.2,92.225,92.195,92.22,63
20180601|2018-05-03 23:00,4,92.22,92.23,92.215,92.22,38
20180601|2018-05-03 23:30,4,92.225,92.265,92.225,92.265,61
20180601|2018-05-04 00:00,4,92.265,92.28,92.26,92.27,69
20180601|2018-05-04 00:30,4,92.265,92.285,92.25,92.285,102
20180601|2018-05-04 01:00,4,92.295,92.37,92.295,92.355,445
20180601|2018-05-04 01:30,4,92.35,92.425,92.35,92.405,942
20180601|2018-05-04 02:00,4,92.405,92.445,92.335,92.35,593
20180601|2018-05-04 02:30,4,92.35,92.41,92.33,92.375,530
20180601|2018-05-04 03:00,4,92.39,92.42,92.31,92.41,496
20180601|2018-05-04 03:30,4,92.405,92.43,92.38,92.425,145
20180601|2018-05-04 04:00,4,92.425,92.45,92.385,92.39,220
20180601|2018-05-04 04:30,4,92.395,92.46,92.39,92.43,313
20180601|2018-05-04 05:00,4,92.435,92.46,92.42,92.42,216
20180601|2018-05-04 05:30,4,92.415,92.42,92.37,92.37,227
20180601|2018-05-04 06:00,4,92.365,92.405,92.355,92.405,212
20180601|2018-05-04 06:30,4,92.4,92.4,92.33,92.365,320
20180601|2018-05-04 07:00,4,92.37,92.43,92.335,92.42,637
20180601|2018-05-04 07:30,4,92.405,92.435,92.19,92.36,4188
20180601|2018-05-04 08:00,4,92.36,92.755,92.355,92.68,2873
20180601|2018-05-04 08:30,4,92.69,92.74,92.625,92.65,1887
20180601|2018-05-04 09:00,4,92.65,92.66,92.51,92.575,1449
20180601|2018-05-04 09:30,4,92.57,92.605,92.46,92.6,1572
20180601|2018-05-04 10:00,4,92.6,92.655,92.575,92.61,1451
20180601|2018-05-04 10:30,4,92.615,92.62,92.485,92.495,797
20180601|2018-05-04 11:00,4,92.495,92.555,92.465,92.495,968
20180601|2018-05-04 11:30,4,92.5,92.53,92.365,92.365,855
20180601|2018-05-04 12:00,4,92.38,92.43,92.375,92.39,493
20180601|2018-05-04 12:30,4,92.39,92.455,92.38,92.41,425
20180601|2018-05-04 13:00,4,92.415,92.445,92.385,92.405,510
20180601|2018-05-04 13:30,4,92.405,92.435,92.4,92.41,748
20180601|2018-05-04 14:00,4,92.415,92.46,92.41,92.46,217
20180601|2018-05-04 14:30,4,92.455,92.47,92.445,92.455,174
20180601|2018-05-04 15:00,4,92.455,92.455,92.445,92.45,88
20180601|2018-05-04 15:30,4,92.45,92.45,92.395,92.425,97
20180601|2018-05-06 17:00,7,92.415,92.435,92.41,92.425,61
20180601|2018-05-06 17:30,7,92.44,92.44,92.435,92.435,6
20180601|2018-05-06 18:00,7,92.435,92.445,92.435,92.445,5
20180601|2018-05-06 18:30,7,92.435,92.47,92.435,92.47,58
20180601|2018-05-06 19:00,7,92.465,92.47,92.39,92.395,118
20180601|2018-05-06 19:30,7,92.395,92.41,92.35,92.36,275
20180601|2018-05-06 20:00,7,92.35,92.37,92.29,92.305,247
20180601|2018-05-06 20:30,7,92.315,92.365,92.31,92.355,117
20180601|2018-05-06 21:00,7,92.36,92.37,92.305,92.31,162
20180601|2018-05-06 21:30,7,92.32,92.34,92.31,92.325,63
20180601|2018-05-06 22:00,7,92.325,92.325,92.29,92.305,82
20180601|2018-05-06 22:30,7,92.305,92.36,92.29,92.36,76
20180601|2018-05-06 23:00,7,92.36,92.405,92.36,92.395,175
20180601|2018-05-06 23:30,7,92.4,92.42,92.385,92.415,100
20180601|2018-05-07 00:00,7,92.41,92.49,92.41,92.485,179
20180601|2018-05-07 00:30,7,92.49,92.53,92.455,92.455,239
20180601|2018-05-07 01:00,7,92.46,92.555,92.46,92.525,638
20180601|2018-05-07 01:30,7,92.525,92.565,92.51,92.55,347
20180601|2018-05-07 02:00,7,92.55,92.65,92.535,92.615,797
20180601|2018-05-07 02:30,7,92.62,92.62,92.56,92.575,1081
20180601|2018-05-07 03:00,7,92.575,92.635,92.575,92.605,640
20180601|2018-05-07 03:30,7,92.605,92.625,92.57,92.61,431
20180601|2018-05-07 04:00,7,92.615,92.655,92.605,92.635,181
20180601|2018-05-07 04:30,7,92.63,92.66,92.625,92.635,226
20180601|2018-05-07 05:00,7,92.635,92.655,92.625,92.655,326
20180601|2018-05-07 05:30,7,92.645,92.685,92.64,92.685,250
20180601|2018-05-07 06:00,7,92.695,92.72,92.68,92.7,367
20180601|2018-05-07 06:30,7,92.7,92.805,92.69,92.805,747
20180601|2018-05-07 07:00,7,92.805,92.825,92.68,92.69,1450
20180601|2018-05-07 07:30,7,92.695,92.705,92.635,92.65,844
20180601|2018-05-07 08:00,7,92.65,92.725,92.635,92.655,678
20180601|2018-05-07 08:30,7,92.67,92.745,92.665,92.705,1135
20180601|2018-05-07 09:00,7,92.71,92.725,92.595,92.615,1086
20180601|2018-05-07 09:30,7,92.615,92.675,92.57,92.645,879
20180601|2018-05-07 10:00,7,92.645,92.655,92.56,92.61,894
20180601|2018-05-07 10:30,7,92.595,92.63,92.565,92.575,249
20180601|2018-05-07 11:00,7,92.57,92.59,92.54,92.545,662
20180601|2018-05-07 11:30,7,92.545,92.555,92.5,92.54,746
20180601|2018-05-07 12:00,7,92.535,92.605,92.53,92.57,484
20180601|2018-05-07 12:30,7,92.565,92.585,92.54,92.565,384
20180601|2018-05-07 13:00,7,92.56,92.58,92.555,92.56,177
20180601|2018-05-07 13:30,7,92.57,92.61,92.57,92.6,468
20180601|2018-05-07 14:00,7,92.595,92.63,92.595,92.63,710
20180601|2018-05-07 14:30,7,92.63,92.635,92.59,92.6,236
20180601|2018-05-07 15:00,7,92.61,92.625,92.6,92.61,199
20180601|2018-05-07 15:30,7,92.605,92.63,92.595,92.63,73
20180601|2018-05-07 19:00,8,92.555,92.555,92.505,92.53,176
20180601|2018-05-07 19:30,8,92.53,92.595,92.52,92.52,196
20180601|2018-05-07 20:00,8,92.515,92.545,92.515,92.54,109
20180601|2018-05-07 20:30,8,92.535,92.675,92.535,92.625,299
20180601|2018-05-07 21:00,8,92.625,92.66,92.585,92.585,106
20180601|2018-05-07 21:30,8,92.59,92.615,92.59,92.6,33
20180601|2018-05-07 22:00,8,92.605,92.63,92.59,92.625,73
20180601|2018-05-07 22:30,8,92.625,92.68,92.625,92.67,53
20180601|2018-05-07 23:00,8,92.68,92.715,92.68,92.705,177
20180601|2018-05-07 23:30,8,92.7,92.705,92.68,92.69,56
20180601|2018-05-08 00:00,8,92.685,92.7,92.685,92.7,69
20180601|2018-05-08 00:30,8,92.7,92.7,92.6,92.605,137
20180601|2018-05-08 01:00,8,92.64,92.645,92.54,92.585,1064
20180601|2018-05-08 01:30,8,92.585,92.63,92.53,92.63,439
20180601|2018-05-08 02:00,8,92.63,92.685,92.575,92.685,576
20180601|2018-05-08 02:30,8,92.68,92.74,92.64,92.68,1066
20180601|2018-05-08 03:00,8,92.68,92.865,92.68,92.835,1611
20180601|2018-05-08 03:30,8,92.835,92.9,92.835,92.865,1241
20180601|2018-05-08 04:00,8,92.86,92.895,92.81,92.865,810
20180601|2018-05-08 04:30,8,92.865,92.93,92.845,92.885,701
20180601|2018-05-08 05:00,8,92.88,92.935,92.855,92.93,372
20180601|2018-05-08 05:30,8,92.925,92.935,92.865,92.87,396
20180601|2018-05-08 06:00,8,92.875,92.975,92.875,92.955,884
20180601|2018-05-08 06:30,8,92.95,92.96,92.915,92.925,313
20180601|2018-05-08 07:00,8,92.925,92.99,92.92,92.93,1024
20180601|2018-05-08 07:30,8,92.925,92.985,92.91,92.975,964
20180601|2018-05-08 08:00,8,92.98,93.07,92.97,93.02,1721
20180601|2018-05-08 08:30,8,93.02,93.135,93.01,93.075,1971
20180601|2018-05-08 09:00,8,93.08,93.12,93.055,93.07,1087
20180601|2018-05-08 09:30,8,93.075,93.1,93,93.015,1373
20180601|2018-05-08 10:00,8,93.025,93.1,92.98,92.99,1613
20180601|2018-05-08 10:30,8,92.995,93.01,92.935,92.965,1063
20180601|2018-05-08 11:00,8,92.96,92.96,92.815,92.83,1248
20180601|2018-05-08 11:30,8,92.83,92.885,92.81,92.85,638
20180601|2018-05-08 12:00,8,92.865,92.905,92.845,92.845,740
20180601|2018-05-08 12:30,8,92.845,92.94,92.835,92.935,882
20180601|2018-05-08 13:00,8,92.94,92.99,92.805,92.955,1662
20180601|2018-05-08 13:30,8,92.95,92.975,92.835,92.965,1599
20180601|2018-05-08 14:00,8,92.97,92.975,92.94,92.965,509
20180601|2018-05-08 14:30,8,92.96,92.975,92.94,92.945,421
20180601|2018-05-08 15:00,8,92.945,92.955,92.935,92.945,177
20180601|2018-05-08 15:30,8,92.94,92.95,92.915,92.95,251
20180601|2018-05-08 19:00,9,92.905,92.945,92.895,92.94,218
20180601|2018-05-08 19:30,9,92.935,93.02,92.93,93.02,244
20180601|2018-05-08 20:00,9,93.02,93.11,93.015,93.11,843
20180601|2018-05-08 20:30,9,93.105,93.115,93.04,93.045,279
20180601|2018-05-08 21:00,9,93.055,93.055,93.005,93.015,129
20180601|2018-05-08 21:30,9,93.015,93.075,93.005,93.05,167
20180601|2018-05-08 22:00,9,93.05,93.055,93.02,93.02,71
20180601|2018-05-08 22:30,9,93.02,93.055,93.02,93.055,76
20180601|2018-05-08 23:00,9,93.065,93.07,93.045,93.045,77
20180601|2018-05-08 23:30,9,93.05,93.055,93.025,93.03,103
20180601|2018-05-09 00:00,9,93.035,93.095,93.035,93.085,220
20180601|2018-05-09 00:30,9,93.08,93.095,93.06,93.07,73
20180601|2018-05-09 01:00,9,93.06,93.155,93.06,93.15,986
20180601|2018-05-09 01:30,9,93.15,93.23,93.13,93.22,847
20180601|2018-05-09 02:00,9,93.22,93.26,93.175,93.19,1319
20180601|2018-05-09 02:30,9,93.19,93.215,93.12,93.13,1483
20180601|2018-05-09 03:00,9,93.135,93.175,93.085,93.09,586
20180601|2018-05-09 03:30,9,93.095,93.17,93.02,93.03,497
20180601|2018-05-09 04:00,9,93.03,93.05,92.99,93,562
20180601|2018-05-09 04:30,9,93,93.03,92.985,93.03,301
20180601|2018-05-09 05:00,9,93.03,93.06,92.98,93,415
20180601|2018-05-09 05:30,9,93,93.005,92.875,92.885,1020
20180601|2018-05-09 06:00,9,92.9,92.9,92.795,92.8,2289
20180601|2018-05-09 06:30,9,92.8,92.86,92.76,92.825,1015
20180601|2018-05-09 07:00,9,92.82,92.85,92.77,92.825,1019
20180601|2018-05-09 07:30,9,92.835,92.845,92.695,92.755,1786
20180601|2018-05-09 08:00,9,92.76,92.88,92.755,92.86,830
20180601|2018-05-09 08:30,9,92.85,92.865,92.78,92.81,989
20180601|2018-05-09 09:00,9,92.805,92.82,92.765,92.79,668
20180601|2018-05-09 09:30,9,92.795,92.935,92.78,92.92,1449
20180601|2018-05-09 10:00,9,92.91,92.93,92.875,92.905,1210
20180601|2018-05-09 10:30,9,92.905,92.935,92.865,92.935,569
20180601|2018-05-09 11:00,9,92.935,92.995,92.915,92.935,736
20180601|2018-05-09 11:30,9,92.925,93,92.88,92.91,659
20180601|2018-05-09 12:00,9,92.91,92.945,92.875,92.895,412
20180601|2018-05-09 12:30,9,92.895,92.91,92.855,92.885,535
20180601|2018-05-09 13:00,9,92.885,92.89,92.845,92.88,529
20180601|2018-05-09 13:30,9,92.885,92.9,92.87,92.89,472
20180601|2018-05-09 14:00,9,92.89,92.915,92.89,92.89,185
20180601|2018-05-09 14:30,9,92.895,92.975,92.895,92.975,294
20180601|2018-05-09 15:00,9,92.975,92.98,92.96,92.965,109
20180601|2018-05-09 15:30,9,92.965,92.965,92.94,92.955,110
20180601|2018-05-09 19:00,10,93.005,93.03,92.975,93,408
20180601|2018-05-09 19:30,10,92.995,93.025,92.995,93,149
20180601|2018-05-09 20:00,10,92.995,93.01,92.925,92.96,256
20180601|2018-05-09 20:30,10,92.96,92.975,92.875,92.89,375
20180601|2018-05-09 21:00,10,92.895,92.895,92.835,92.87,229
20180601|2018-05-09 21:30,10,92.875,92.905,92.87,92.905,152
20180601|2018-05-09 22:00,10,92.905,92.905,92.85,92.86,105
20180601|2018-05-09 22:30,10,92.865,92.89,92.86,92.885,97
20180601|2018-05-09 23:00,10,92.89,92.9,92.87,92.875,100
20180601|2018-05-09 23:30,10,92.875,92.875,92.81,92.82,238
20180601|2018-05-10 00:00,10,92.825,92.905,92.82,92.905,119
20180601|2018-05-10 00:30,10,92.9,92.935,92.9,92.915,148
20180601|2018-05-10 01:00,10,92.925,92.975,92.86,92.875,452
20180601|2018-05-10 01:30,10,92.875,92.875,92.81,92.86,782
20180601|2018-05-10 02:00,10,92.87,92.95,92.84,92.885,874
20180601|2018-05-10 02:30,10,92.885,92.93,92.845,92.92,411
20180601|2018-05-10 03:00,10,92.92,92.97,92.88,92.89,426
20180601|2018-05-10 03:30,10,92.89,92.905,92.815,92.825,580
20180601|2018-05-10 04:00,10,92.82,92.825,92.755,92.78,507
20180601|2018-05-10 04:30,10,92.785,92.8,92.745,92.775,379
20180601|2018-05-10 05:00,10,92.78,92.8,92.71,92.71,463
20180601|2018-05-10 05:30,10,92.715,92.73,92.665,92.695,753
20180601|2018-05-10 06:00,10,92.7,92.86,92.695,92.78,1363
20180601|2018-05-10 06:30,10,92.785,92.805,92.74,92.78,514
20180601|2018-05-10 07:00,10,92.77,92.83,92.765,92.765,1161
20180601|2018-05-10 07:30,10,92.76,92.76,92.455,92.495,6786
20180601|2018-05-10 08:00,10,92.5,92.535,92.445,92.5,1761
20180601|2018-05-10 08:30,10,92.49,92.65,92.39,92.61,2859
20180601|2018-05-10 09:00,10,92.62,92.79,92.6,92.77,2175
20180601|2018-05-10 09:30,10,92.775,92.875,92.705,92.865,1531
20180601|2018-05-10 10:00,10,92.85,92.855,92.735,92.74,2060
20180601|2018-05-10 10:30,10,92.74,92.775,92.705,92.735,553
20180601|2018-05-10 11:00,10,92.73,92.75,92.615,92.62,843
20180601|2018-05-10 11:30,10,92.625,92.665,92.605,92.64,740
20180601|2018-05-10 12:00,10,92.635,92.655,92.485,92.495,922
20180601|2018-05-10 12:30,10,92.49,92.55,92.49,92.52,500
20180601|2018-05-10 13:00,10,92.52,92.58,92.52,92.55,654
20180601|2018-05-10 13:30,10,92.55,92.55,92.49,92.52,1095
20180601|2018-05-10 14:00,10,92.515,92.565,92.505,92.51,414
20180601|2018-05-10 14:30,10,92.51,92.545,92.495,92.525,400
20180601|2018-05-10 15:00,10,92.535,92.575,92.525,92.55,95
20180601|2018-05-10 15:30,10,92.545,92.59,92.54,92.57,242
20180601|2018-05-10 19:00,11,92.605,92.62,92.58,92.6,226
20180601|2018-05-10 19:30,11,92.605,92.63,92.51,92.515,273
20180601|2018-05-10 20:00,11,92.515,92.56,92.505,92.535,160
20180601|2018-05-10 20:30,11,92.535,92.59,92.535,92.575,114
20180601|2018-05-10 21:00,11,92.575,92.6,92.575,92.595,41
20180601|2018-05-10 21:30,11,92.59,92.59,92.56,92.585,56
20180601|2018-05-10 22:00,11,92.585,92.61,92.585,92.6,56
20180601|2018-05-10 22:30,11,92.595,92.595,92.55,92.57,118
20180601|2018-05-10 23:00,11,92.575,92.58,92.56,92.56,20
20180601|2018-05-10 23:30,11,92.56,92.595,92.56,92.59,84
20180601|2018-05-11 00:00,11,92.585,92.585,92.57,92.58,51
20180601|2018-05-11 00:30,11,92.58,92.645,92.575,92.62,154
20180601|2018-05-11 01:00,11,92.62,92.645,92.565,92.625,455
20180601|2018-05-11 01:30,11,92.64,92.69,92.62,92.67,506
20180601|2018-05-11 02:00,11,92.68,92.71,92.575,92.62,504
20180601|2018-05-11 02:30,11,92.625,92.655,92.575,92.595,593
20180601|2018-05-11 03:00,11,92.595,92.6,92.505,92.53,643
20180601|2018-05-11 03:30,11,92.53,92.55,92.49,92.51,327
20180601|2018-05-11 04:00,11,92.51,92.56,92.51,92.53,219
20180601|2018-05-11 04:30,11,92.525,92.525,92.415,92.425,984
20180601|2018-05-11 05:00,11,92.425,92.44,92.38,92.38,564
20180601|2018-05-11 05:30,11,92.385,92.385,92.335,92.365,1124
20180601|2018-05-11 06:00,11,92.365,92.41,92.345,92.395,435
20180601|2018-05-11 06:30,11,92.4,92.43,92.4,92.4,259
20180601|2018-05-11 07:00,11,92.39,92.415,92.365,92.385,627
20180601|2018-05-11 07:30,11,92.39,92.435,92.255,92.32,1574
20180601|2018-05-11 08:00,11,92.315,92.34,92.26,92.28,990
20180601|2018-05-11 08:30,11,92.285,92.32,92.235,92.265,1351
20180601|2018-05-11 09:00,11,92.275,92.38,92.235,92.36,1444
20180601|2018-05-11 09:30,11,92.365,92.445,92.36,92.41,1528
20180601|2018-05-11 10:00,11,92.4,92.485,92.385,92.455,774
20180601|2018-05-11 10:30,11,92.45,92.46,92.36,92.36,306
20180601|2018-05-11 11:00,11,92.355,92.39,92.31,92.33,1655
20180601|2018-05-11 11:30,11,92.335,92.375,92.315,92.325,382
20180601|2018-05-11 12:00,11,92.32,92.405,92.32,92.4,174
20180601|2018-05-11 12:30,11,92.395,92.41,92.35,92.35,226
20180601|2018-05-11 13:00,11,92.36,92.46,92.36,92.455,270
20180601|2018-05-11 13:30,11,92.455,92.47,92.405,92.405,531
20180601|2018-05-11 14:00,11,92.41,92.41,92.38,92.38,199
20180601|2018-05-11 14:30,11,92.385,92.41,92.375,92.405,133
20180601|2018-05-11 15:00,11,92.405,92.43,92.405,92.405,60
20180601|2018-05-11 15:30,11,92.405,92.45,92.405,92.43,62
20180601|2018-05-13 17:00,14,92.425,92.425,92.42,92.42,17
20180601|2018-05-13 17:30,14,92.42,92.42,92.42,92.42,1
20180601|2018-05-13 18:00,14,92.385,92.4,92.385,92.4,7
20180601|2018-05-13 18:30,14,92.4,92.4,92.35,92.355,56
20180601|2018-05-13 19:00,14,92.365,92.37,92.325,92.34,88
20180601|2018-05-13 19:30,14,92.33,92.33,92.28,92.28,232
20180601|2018-05-13 20:00,14,92.275,92.3,92.255,92.265,142
20180601|2018-05-13 20:30,14,92.265,92.3,92.255,92.285,206
20180601|2018-05-13 21:00,14,92.275,92.32,92.265,92.32,127
20180601|2018-05-13 21:30,14,92.315,92.325,92.295,92.295,162
20180601|2018-05-13 22:00,14,92.3,92.3,92.265,92.29,45
20180601|2018-05-13 22:30,14,92.29,92.305,92.29,92.3,80
20180601|2018-05-13 23:00,14,92.295,92.32,92.295,92.315,42
20180601|2018-05-13 23:30,14,92.315,92.345,92.315,92.345,129
20180601|2018-05-14 00:00,14,92.35,92.375,92.32,92.35,288
20180601|2018-05-14 00:30,14,92.355,92.375,92.29,92.295,269
20180601|2018-05-14 01:00,14,92.29,92.325,92.245,92.325,614
20180601|2018-05-14 01:30,14,92.335,92.39,92.33,92.39,577
20180601|2018-05-14 02:00,14,92.385,92.405,92.215,92.26,917
20180601|2018-05-14 02:30,14,92.26,92.285,92.195,92.225,430
20180601|2018-05-14 03:00,14,92.225,92.285,92.205,92.265,491
20180601|2018-05-14 03:30,14,92.26,92.27,92.195,92.2,504
20180601|2018-05-14 04:00,14,92.2,92.24,92.18,92.2,614
20180601|2018-05-14 04:30,14,92.21,92.25,92.17,92.25,341
20180601|2018-05-14 05:00,14,92.245,92.27,92.215,92.22,212
20180601|2018-05-14 05:30,14,92.22,92.24,92.2,92.215,298
20180601|2018-05-14 06:00,14,92.21,92.215,92.165,92.195,463
20180601|2018-05-14 06:30,14,92.2,92.22,92.16,92.2,416
20180601|2018-05-14 07:00,14,92.195,92.205,92.145,92.19,675
20180601|2018-05-14 07:30,14,92.195,92.225,92.17,92.195,849
20180601|2018-05-14 08:00,14,92.19,92.23,92.125,92.135,625
20180601|2018-05-14 08:30,14,92.14,92.16,92.115,92.13,443
20180601|2018-05-14 09:00,14,92.135,92.29,92.135,92.29,1579
20180601|2018-05-14 09:30,14,92.29,92.31,92.255,92.275,772
20180601|2018-05-14 10:00,14,92.27,92.33,92.265,92.29,421
20180601|2018-05-14 10:30,14,92.295,92.295,92.225,92.24,316
20180601|2018-05-14 11:00,14,92.235,92.255,92.22,92.255,290
20180601|2018-05-14 11:30,14,92.25,92.29,92.235,92.24,377
20180601|2018-05-14 12:00,14,92.24,92.32,92.235,92.32,363
20180601|2018-05-14 12:30,14,92.325,92.435,92.315,92.43,533
20180601|2018-05-14 13:00,14,92.43,92.5,92.43,92.455,1145
20180601|2018-05-14 13:30,14,92.455,92.48,92.45,92.46,645
20180601|2018-05-14 14:00,14,92.46,92.46,92.435,92.445,238
20180601|2018-05-14 14:30,14,92.445,92.505,92.445,92.505,351
20180601|2018-05-14 15:00,14,92.485,92.505,92.485,92.5,111
20180601|2018-05-14 15:30,14,92.495,92.55,92.495,92.54,284
20180601|2018-05-14 19:00,15,92.53,92.555,92.505,92.505,209
20180601|2018-05-14 19:30,15,92.505,92.51,92.48,92.49,380
20180601|2018-05-14 20:00,15,92.49,92.52,92.49,92.51,146
20180601|2018-05-14 20:30,15,92.52,92.545,92.48,92.49,172
20180601|2018-05-14 21:00,15,92.49,92.525,92.48,92.52,74
20180601|2018-05-14 21:30,15,92.52,92.52,92.5,92.505,48
20180601|2018-05-14 22:00,15,92.51,92.52,92.505,92.52,45
20180601|2018-05-14 22:30,15,92.515,92.52,92.505,92.515,63
20180601|2018-05-14 23:00,15,92.52,92.59,92.52,92.59,145
20180601|2018-05-14 23:30,15,92.59,92.675,92.585,92.675,452
20180601|2018-05-15 00:00,15,92.675,92.675,92.615,92.63,126
20180601|2018-05-15 00:30,15,92.625,92.655,92.61,92.63,234
20180601|2018-05-15 01:00,15,92.625,92.685,92.6,92.625,472
20180601|2018-05-15 01:30,15,92.62,92.64,92.55,92.55,437
20180601|2018-05-15 02:00,15,92.555,92.58,92.515,92.535,1024
20180601|2018-05-15 02:30,15,92.535,92.625,92.515,92.62,526
20180601|2018-05-15 03:00,15,92.625,92.635,92.575,92.62,345
20180601|2018-05-15 03:30,15,92.625,92.665,92.6,92.655,327
20180601|2018-05-15 04:00,15,92.66,92.67,92.58,92.595,391
20180601|2018-05-15 04:30,15,92.59,92.605,92.575,92.6,115
20180601|2018-05-15 05:00,15,92.6,92.64,92.59,92.61,159
20180601|2018-05-15 05:30,15,92.615,92.655,92.615,92.65,277
20180601|2018-05-15 06:00,15,92.655,92.835,92.655,92.825,1449
20180601|2018-05-15 06:30,15,92.82,92.905,92.8,92.9,1439
20180601|2018-05-15 07:00,15,92.895,92.92,92.81,92.85,1605
20180601|2018-05-15 07:30,15,92.845,93.13,92.825,93.12,3153
20180601|2018-05-15 08:00,15,93.12,93.265,93.095,93.195,2322
20180601|2018-05-15 08:30,15,93.19,93.345,93.19,93.29,2427
20180601|2018-05-15 09:00,15,93.295,93.295,93.155,93.16,2437
20180601|2018-05-15 09:30,15,93.165,93.195,93.045,93.075,1413
20180601|2018-05-15 10:00,15,93.07,93.125,93.015,93.02,991
20180601|2018-05-15 10:30,15,93.03,93.035,92.98,93,992
20180601|2018-05-15 11:00,15,93.005,93.055,92.925,92.93,680
20180601|2018-05-15 11:30,15,92.925,92.995,92.925,92.99,636
20180601|2018-05-15 12:00,15,92.99,93.095,92.985,93.055,312
20180601|2018-05-15 12:30,15,93.055,93.08,93.03,93.08,253
20180601|2018-05-15 13:00,15,93.085,93.17,93.085,93.115,785
20180601|2018-05-15 13:30,15,93.115,93.115,93,93.095,924
20180601|2018-05-15 14:00,15,93.095,93.15,93.055,93.145,772
20180601|2018-05-15 14:30,15,93.15,93.15,93.09,93.12,395
20180601|2018-05-15 15:00,15,93.115,93.125,93.08,93.105,138
20180601|2018-05-15 15:30,15,93.115,93.145,93.11,93.13,178
20180601|2018-05-15 19:00,16,93.22,93.24,93.14,93.14,649
20180601|2018-05-15 19:30,16,93.14,93.175,93.135,93.175,122
20180601|2018-05-15 20:00,16,93.175,93.225,93.175,93.2,98
20180601|2018-05-15 20:30,16,93.205,93.275,93.2,93.24,392
20180601|2018-05-15 21:00,16,93.235,93.235,93.17,93.17,100
20180601|2018-05-15 21:30,16,93.17,93.195,93.16,93.185,132
20180601|2018-05-15 22:00,16,93.19,93.205,93.17,93.17,45
20180601|2018-05-15 22:30,16,93.17,93.18,93.145,93.15,128
20180601|2018-05-15 23:00,16,93.16,93.185,93.155,93.16,143
20180601|2018-05-15 23:30,16,93.16,93.165,93.14,93.155,153
20180601|2018-05-16 00:00,16,93.15,93.165,93.13,93.15,211
20180601|2018-05-16 00:30,16,93.155,93.165,93.08,93.095,143
20180601|2018-05-16 01:00,16,93.09,93.175,93.065,93.175,435
20180601|2018-05-16 01:30,16,93.18,93.2,93.08,93.095,583
20180601|2018-05-16 02:00,16,93.095,93.17,93.065,93.065,1160
20180601|2018-05-16 02:30,16,93.07,93.085,93.015,93.07,625
20180601|2018-05-16 03:00,16,93.075,93.115,93.045,93.115,350
20180601|2018-05-16 03:30,16,93.115,93.205,93.115,93.145,477
20180601|2018-05-16 04:00,16,93.145,93.315,93.135,93.265,1170
20180601|2018-05-16 04:30,16,93.275,93.34,93.26,93.3,766
20180601|2018-05-16 05:00,16,93.3,93.365,93.27,93.35,1040
20180601|2018-05-16 05:30,16,93.345,93.43,93.345,93.38,1241
20180601|2018-05-16 06:00,16,93.375,93.42,93.35,93.41,758
20180601|2018-05-16 06:30,16,93.405,93.505,93.395,93.395,1185
20180601|2018-05-16 07:00,16,93.39,93.465,93.375,93.455,1036
20180601|2018-05-16 07:30,16,93.45,93.515,93.385,93.49,1107
20180601|2018-05-16 08:00,16,93.485,93.485,93.245,93.26,1477
20180601|2018-05-16 08:30,16,93.26,93.31,93.225,93.27,1546
20180601|2018-05-16 09:00,16,93.27,93.315,93.165,93.31,1488
20180601|2018-05-16 09:30,16,93.31,93.375,93.235,93.365,1196
20180601|2018-05-16 10:00,16,93.365,93.415,93.345,93.37,990
20180601|2018-05-16 10:30,16,93.37,93.43,93.355,93.38,795
20180601|2018-05-16 11:00,16,93.375,93.405,93.295,93.295,826
20180601|2018-05-16 11:30,16,93.295,93.305,93.17,93.195,1549
20180601|2018-05-16 12:00,16,93.195,93.24,93.175,93.215,668
20180601|2018-05-16 12:30,16,93.215,93.24,93.17,93.175,379
20180601|2018-05-16 13:00,16,93.175,93.195,93.15,93.195,532
20180601|2018-05-16 13:30,16,93.195,93.29,93.19,93.285,916
20180601|2018-05-16 14:00,16,93.285,93.3,93.265,93.275,353
20180601|2018-05-16 14:30,16,93.28,93.295,93.275,93.28,349
20180601|2018-05-16 15:00,16,93.285,93.29,93.25,93.26,166
20180601|2018-05-16 15:30,16,93.265,93.285,93.255,93.285,266
20180601|2018-05-16 19:00,17,93.195,93.225,93.18,93.21,324
20180601|2018-05-16 19:30,17,93.215,93.23,93.185,93.2,85
20180601|2018-05-16 20:00,17,93.2,93.23,93.195,93.2,114
20180601|2018-05-16 20:30,17,93.2,93.23,93.135,93.18,293
20180601|2018-05-16 21:00,17,93.18,93.18,93.02,93.025,1179
20180601|2018-05-16 21:30,17,93.03,93.065,93.005,93.05,266
20180601|2018-05-16 22:00,17,93.05,93.08,93.04,93.06,239
20180601|2018-05-16 22:30,17,93.07,93.105,93.065,93.08,197
20180601|2018-05-16 23:00,17,93.08,93.105,93.08,93.095,72
20180601|2018-05-16 23:30,17,93.095,93.16,93.095,93.15,121
20180601|2018-05-17 00:00,17,93.145,93.185,93.11,93.165,128
20180601|2018-05-17 00:30,17,93.16,93.165,93.045,93.06,531
20180601|2018-05-17 01:00,17,93.075,93.285,93.065,93.245,1140
20180601|2018-05-17 01:30,17,93.25,93.32,93.21,93.26,716
20180601|2018-05-17 02:00,17,93.26,93.34,93.245,93.25,543
20180601|2018-05-17 02:30,17,93.255,93.285,93.145,93.175,723
20180601|2018-05-17 03:00,17,93.165,93.245,93.155,93.23,563
20180601|2018-05-17 03:30,17,93.23,93.26,93.22,93.22,285
20180601|2018-05-17 04:00,17,93.225,93.24,93.165,93.205,253
20180601|2018-05-17 04:30,17,93.2,93.325,93.19,93.32,465
20180601|2018-05-17 05:00,17,93.315,93.445,93.285,93.43,781
20180601|2018-05-17 05:30,17,93.43,93.46,93.36,93.37,548
20180601|2018-05-17 06:00,17,93.37,93.42,93.355,93.385,435
20180601|2018-05-17 06:30,17,93.39,93.43,93.38,93.38,347
20180601|2018-05-17 07:00,17,93.38,93.42,93.275,93.295,1459
20180601|2018-05-17 07:30,17,93.295,93.415,93.29,93.32,1596
20180601|2018-05-17 08:00,17,93.31,93.37,93.275,93.355,762
20180601|2018-05-17 08:30,17,93.355,93.465,93.355,93.435,1094
20180601|2018-05-17 09:00,17,93.44,93.48,93.345,93.37,1001
20180601|2018-05-17 09:30,17,93.37,93.44,93.345,93.42,904
20180601|2018-05-17 10:00,17,93.41,93.45,93.37,93.375,860
20180601|2018-05-17 10:30,17,93.37,93.46,93.37,93.39,430
20180601|2018-05-17 11:00,17,93.385,93.385,93.3,93.31,633
20180601|2018-05-17 11:30,17,93.31,93.325,93.295,93.32,469
20180601|2018-05-17 12:00,17,93.32,93.36,93.31,93.345,217
20180601|2018-05-17 12:30,17,93.34,93.39,93.335,93.37,270
20180601|2018-05-17 13:00,17,93.37,93.39,93.35,93.35,178
20180601|2018-05-17 13:30,17,93.35,93.385,93.34,93.38,671
20180601|2018-05-17 14:00,17,93.38,93.385,93.365,93.38,250
20180601|2018-05-17 14:30,17,93.385,93.42,93.385,93.385,300
20180601|2018-05-17 15:00,17,93.39,93.4,93.39,93.395,40
20180601|2018-05-17 15:30,17,93.395,93.4,93.375,93.4,142
20180601|2018-05-17 19:00,18,93.44,93.45,93.385,93.39,145
20180601|2018-05-17 19:30,18,93.385,93.395,93.35,93.365,71
20180601|2018-05-17 20:00,18,93.37,93.405,93.36,93.365,151
20180601|2018-05-17 20:30,18,93.365,93.42,93.365,93.38,213
20180601|2018-05-17 21:00,18,93.38,93.38,93.345,93.375,119
20180601|2018-05-17 21:30,18,93.37,93.395,93.355,93.395,14
20180601|2018-05-17 22:00,18,93.4,93.425,93.38,93.38,53
20180601|2018-05-17 22:30,18,93.385,93.395,93.37,93.385,36
20180601|2018-05-17 23:00,18,93.38,93.39,93.37,93.38,30
20180601|2018-05-17 23:30,18,93.38,93.395,93.375,93.375,86
20180601|2018-05-18 00:00,18,93.37,93.38,93.345,93.345,98
20180601|2018-05-18 00:30,18,93.345,93.355,93.305,93.32,226
20180601|2018-05-18 01:00,18,93.32,93.345,93.29,93.32,378
20180601|2018-05-18 01:30,18,93.32,93.36,93.29,93.29,498
20180601|2018-05-18 02:00,18,93.285,93.315,93.24,93.285,511
20180601|2018-05-18 02:30,18,93.29,93.355,93.275,93.33,419
20180601|2018-05-18 03:00,18,93.33,93.39,93.33,93.38,385
20180601|2018-05-18 03:30,18,93.375,93.39,93.32,93.36,310
20180601|2018-05-18 04:00,18,93.37,93.44,93.345,93.44,280
20180601|2018-05-18 04:30,18,93.435,93.545,93.43,93.54,729
20180601|2018-05-18 05:00,18,93.54,93.54,93.475,93.51,261
20180601|2018-05-18 05:30,18,93.51,93.545,93.475,93.515,310
20180601|2018-05-18 06:00,18,93.525,93.545,93.48,93.545,542
20180601|2018-05-18 06:30,18,93.54,93.54,93.45,93.465,434
20180601|2018-05-18 07:00,18,93.465,93.5,93.46,93.47,533
20180601|2018-05-18 07:30,18,93.465,93.66,93.465,93.62,1766
20180601|2018-05-18 08:00,18,93.615,93.72,93.6,93.68,1046
20180601|2018-05-18 08:30,18,93.68,93.705,93.61,93.69,1175
20180601|2018-05-18 09:00,18,93.69,93.74,93.62,93.62,977
20180601|2018-05-18 09:30,18,93.62,93.65,93.53,93.565,2238
20180601|2018-05-18 10:00,18,93.565,93.605,93.55,93.575,631
20180601|2018-05-18 10:30,18,93.6,93.62,93.545,93.55,421
20180601|2018-05-18 11:00,18,93.555,93.56,93.46,93.5,1133
20180601|2018-05-18 11:30,18,93.5,93.5,93.465,93.49,415
20180601|2018-05-18 12:00,18,93.485,93.53,93.485,93.52,250
20180601|2018-05-18 12:30,18,93.52,93.56,93.505,93.545,313
20180601|2018-05-18 13:00,18,93.55,93.565,93.535,93.54,351
20180601|2018-05-18 13:30,18,93.545,93.55,93.52,93.55,591
20180601|2018-05-18 14:00,18,93.55,93.56,93.54,93.55,236
20180601|2018-05-18 14:30,18,93.55,93.595,93.55,93.585,230
20180601|2018-05-18 15:00,18,93.59,93.61,93.58,93.59,147
20180601|2018-05-18 15:30,18,93.59,93.6,93.555,93.6,669
20180601|2018-05-20 17:00,21,93.585,93.59,93.57,93.575,175
20180601|2018-05-20 17:30,21,93.575,93.62,93.575,93.6,51
20180601|2018-05-20 18:00,21,93.605,93.645,93.6,93.645,9
20180601|2018-05-20 18:30,21,93.645,93.645,93.61,93.61,94
20180601|2018-05-20 19:00,21,93.625,93.715,93.62,93.715,188
20180601|2018-05-20 19:30,21,93.71,93.765,93.695,93.735,364
20180601|2018-05-20 20:00,21,93.735,93.745,93.685,93.685,258
20180601|2018-05-20 20:30,21,93.685,93.695,93.665,93.675,205
20180601|2018-05-20 21:00,21,93.67,93.71,93.67,93.695,106
20180601|2018-05-20 21:30,21,93.695,93.775,93.695,93.75,274
20180601|2018-05-20 22:00,21,93.755,93.76,93.74,93.75,103
20180601|2018-05-20 22:30,21,93.75,93.75,93.715,93.74,135
20180601|2018-05-20 23:00,21,93.735,93.795,93.735,93.765,290
20180601|2018-05-20 23:30,21,93.765,93.77,93.745,93.755,100
20180601|2018-05-21 00:00,21,93.755,93.785,93.745,93.78,81
20180601|2018-05-21 00:30,21,93.775,93.8,93.76,93.76,200
20180601|2018-05-21 01:00,21,93.765,93.84,93.765,93.825,416
20180601|2018-05-21 01:30,21,93.82,93.91,93.81,93.9,453
20180601|2018-05-21 02:00,21,93.895,93.935,93.885,93.905,886
20180601|2018-05-21 02:30,21,93.905,93.93,93.87,93.915,616
20180601|2018-05-21 03:00,21,93.915,93.965,93.8,93.81,1117
20180601|2018-05-21 03:30,21,93.805,93.875,93.8,93.825,445
20180601|2018-05-21 04:00,21,93.825,93.87,93.815,93.855,317
20180601|2018-05-21 04:30,21,93.875,93.875,93.815,93.815,362
20180601|2018-05-21 05:00,21,93.81,93.83,93.78,93.8,336
20180601|2018-05-21 05:30,21,93.8,93.815,93.735,93.795,493
20180601|2018-05-21 06:00,21,93.8,93.825,93.73,93.75,399
20180601|2018-05-21 06:30,21,93.75,93.75,93.69,93.705,655
20180601|2018-05-21 07:00,21,93.695,93.775,93.68,93.71,782
20180601|2018-05-21 07:30,21,93.715,93.735,93.62,93.65,776
20180601|2018-05-21 08:00,21,93.655,93.69,93.59,93.615,630
20180601|2018-05-21 08:30,21,93.625,93.68,93.585,93.65,1207
20180601|2018-05-21 09:00,21,93.65,93.73,93.56,93.715,1039
20180601|2018-05-21 09:30,21,93.715,93.775,93.68,93.725,916
20180601|2018-05-21 10:00,21,93.72,93.74,93.645,93.685,860
20180601|2018-05-21 10:30,21,93.68,93.7,93.62,93.62,569
20180601|2018-05-21 11:00,21,93.625,93.635,93.565,93.62,530
20180601|2018-05-21 11:30,21,93.625,93.64,93.585,93.6,575
20180601|2018-05-21 12:00,21,93.6,93.62,93.555,93.59,483
20180601|2018-05-21 12:30,21,93.59,93.605,93.575,93.605,319
20180601|2018-05-21 13:00,21,93.61,93.635,93.605,93.625,267
20180601|2018-05-21 13:30,21,93.62,93.625,93.57,93.59,1062
20180601|2018-05-21 14:00,21,93.59,93.59,93.53,93.535,959
20180601|2018-05-21 14:30,21,93.54,93.555,93.465,93.485,1436
20180601|2018-05-21 15:00,21,93.48,93.49,93.435,93.44,321
20180601|2018-05-21 15:30,21,93.44,93.475,93.42,93.475,223
20180601|2018-05-21 19:00,22,93.46,93.475,93.41,93.425,222
20180601|2018-05-21 19:30,22,93.43,93.435,93.38,93.42,202
20180601|2018-05-21 20:00,22,93.425,93.48,93.425,93.455,112
20180601|2018-05-21 20:30,22,93.46,93.49,93.455,93.48,198
20180601|2018-05-21 21:00,22,93.485,93.505,93.46,93.49,138
20180601|2018-05-21 21:30,22,93.495,93.5,93.48,93.49,112
20180601|2018-05-21 22:00,22,93.49,93.49,93.465,93.48,68
20180601|2018-05-21 22:30,22,93.48,93.49,93.45,93.49,51
20180601|2018-05-21 23:00,22,93.49,93.505,93.49,93.505,47
20180601|2018-05-21 23:30,22,93.505,93.54,93.505,93.54,91
20180601|2018-05-22 00:00,22,93.535,93.54,93.515,93.515,27
20180601|2018-05-22 00:30,22,93.515,93.52,93.455,93.47,222
20180601|2018-05-22 01:00,22,93.47,93.55,93.435,93.55,465
20180601|2018-05-22 01:30,22,93.555,93.63,93.545,93.615,698
20180601|2018-05-22 02:00,22,93.62,93.65,93.41,93.42,1364
20180601|2018-05-22 02:30,22,93.42,93.445,93.28,93.3,1347
20180601|2018-05-22 03:00,22,93.295,93.295,93.2,93.28,1258
20180601|2018-05-22 03:30,22,93.285,93.335,93.27,93.315,482
20180601|2018-05-22 04:00,22,93.315,93.335,93.265,93.29,333
20180601|2018-05-22 04:30,22,93.29,93.3,93.22,93.225,414
20180601|2018-05-22 05:00,22,93.225,93.285,93.205,93.275,461
20180601|2018-05-22 05:30,22,93.28,93.325,93.27,93.32,354
20180601|2018-05-22 06:00,22,93.315,93.34,93.29,93.33,349
20180601|2018-05-22 06:30,22,93.335,93.34,93.225,93.295,474
20180601|2018-05-22 07:00,22,93.3,93.395,93.285,93.375,760
20180601|2018-05-22 07:30,22,93.38,93.49,93.365,93.45,1403
20180601|2018-05-22 08:00,22,93.45,93.495,93.4,93.4,877
20180601|2018-05-22 08:30,22,93.405,93.455,93.365,93.385,1217
20180601|2018-05-22 09:00,22,93.395,93.505,93.37,93.45,855
20180601|2018-05-22 09:30,22,93.445,93.555,93.415,93.53,1365
20180601|2018-05-22 10:00,22,93.53,93.55,93.45,93.485,678
20180601|2018-05-22 10:30,22,93.485,93.49,93.4,93.44,575
20180601|2018-05-22 11:00,22,93.45,93.505,93.44,93.485,417
20180601|2018-05-22 11:30,22,93.485,93.49,93.455,93.48,385
20180601|2018-05-22 12:00,22,93.475,93.56,93.475,93.555,607
20180601|2018-05-22 12:30,22,93.555,93.56,93.525,93.53,369
20180601|2018-05-22 13:00,22,93.53,93.565,93.525,93.53,330
20180601|2018-05-22 13:30,22,93.535,93.54,93.5,93.53,581
20180601|2018-05-22 14:00,22,93.525,93.53,93.48,93.48,309
20180601|2018-05-22 14:30,22,93.485,93.515,93.485,93.49,446
20180601|2018-05-22 15:00,22,93.485,93.5,93.48,93.495,47
20180601|2018-05-22 15:30,22,93.495,93.52,93.49,93.495,104
20180601|2018-05-22 19:00,23,93.45,93.49,93.425,93.475,181
20180601|2018-05-22 19:30,23,93.475,93.51,93.475,93.49,166
20180601|2018-05-22 20:00,23,93.485,93.485,93.435,93.45,209
20180601|2018-05-22 20:30,23,93.45,93.61,93.44,93.575,393
20180601|2018-05-22 21:00,23,93.575,93.6,93.565,93.58,140
20180601|2018-05-22 21:30,23,93.585,93.64,93.56,93.63,180
20180601|2018-05-22 22:00,23,93.635,93.66,93.62,93.62,192
20180601|2018-05-22 22:30,23,93.625,93.635,93.595,93.595,125
20180601|2018-05-22 23:00,23,93.595,93.605,93.575,93.58,107
20180601|2018-05-22 23:30,23,93.58,93.59,93.555,93.565,126
20180601|2018-05-23 00:00,23,93.565,93.59,93.565,93.575,159
20180601|2018-05-23 00:30,23,93.58,93.595,93.565,93.595,139
20180601|2018-05-23 01:00,23,93.6,93.65,93.58,93.635,250
20180601|2018-05-23 01:30,23,93.635,93.655,93.56,93.585,457
20180601|2018-05-23 02:00,23,93.595,93.75,93.595,93.625,1296
20180601|2018-05-23 02:30,23,93.63,93.9,93.63,93.845,2627
20180601|2018-05-23 03:00,23,93.85,93.89,93.75,93.78,1648
20180601|2018-05-23 03:30,23,93.785,93.83,93.74,93.75,621
20180601|2018-05-23 04:00,23,93.75,93.755,93.63,93.725,597
20180601|2018-05-23 04:30,23,93.72,93.8,93.7,93.745,613
20180601|2018-05-23 05:00,23,93.74,93.775,93.735,93.755,262
20180601|2018-05-23 05:30,23,93.745,93.84,93.73,93.825,432
20180601|2018-05-23 06:00,23,93.835,93.925,93.835,93.9,1254
20180601|2018-05-23 06:30,23,93.895,93.965,93.87,93.93,789
20180601|2018-05-23 07:00,23,93.93,93.945,93.875,93.94,1039
20180601|2018-05-23 07:30,23,93.935,93.98,93.88,93.95,862
20180601|2018-05-23 08:00,23,93.955,94.045,93.89,93.89,1963
20180601|2018-05-23 08:30,23,93.895,93.94,93.84,93.905,1147
20180601|2018-05-23 09:00,23,93.905,93.95,93.825,93.855,919
20180601|2018-05-23 09:30,23,93.855,93.945,93.855,93.91,1131
20180601|2018-05-23 10:00,23,93.91,93.93,93.87,93.91,970
20180601|2018-05-23 10:30,23,93.905,93.995,93.88,93.975,800
20180601|2018-05-23 11:00,23,93.975,93.975,93.895,93.96,608
20180601|2018-05-23 11:30,23,93.96,94.025,93.92,94,727
20180601|2018-05-23 12:00,23,94.01,94.11,94,94.08,884
20180601|2018-05-23 12:30,23,94.075,94.11,94.07,94.095,529
20180601|2018-05-23 13:00,23,94.095,94.115,93.9,93.9,1558
20180601|2018-05-23 13:30,23,93.895,93.93,93.865,93.925,1224
20180601|2018-05-23 14:00,23,93.925,93.94,93.88,93.91,515
20180601|2018-05-23 14:30,23,93.91,93.915,93.86,93.88,408
20180601|2018-05-23 15:00,23,93.88,93.92,93.865,93.915,218
20180601|2018-05-23 15:30,23,93.91,93.93,93.9,93.9,148
20180601|2018-05-23 19:00,24,93.85,93.875,93.83,93.87,487
20180601|2018-05-23 19:30,24,93.855,93.875,93.825,93.84,220
20180601|2018-05-23 20:00,24,93.83,93.855,93.795,93.83,197
20180601|2018-05-23 20:30,24,93.835,93.905,93.83,93.885,297
20180601|2018-05-23 21:00,24,93.88,93.91,93.84,93.84,190
20180601|2018-05-23 21:30,24,93.84,93.84,93.785,93.835,152
20180601|2018-05-23 22:00,24,93.84,93.84,93.82,93.84,43
20180601|2018-05-23 22:30,24,93.835,93.85,93.8,93.83,83
20180601|2018-05-23 23:00,24,93.815,93.815,93.765,93.8,330
20180601|2018-05-23 23:30,24,93.805,93.81,93.77,93.81,67
20180601|2018-05-24 00:00,24,93.8,93.815,93.785,93.81,253
20180601|2018-05-24 00:30,24,93.815,93.865,93.8,93.81,177
20180601|2018-05-24 01:00,24,93.81,93.9,93.77,93.81,566
20180601|2018-05-24 01:30,24,93.815,93.845,93.755,93.785,500
20180601|2018-05-24 02:00,24,93.77,93.805,93.695,93.725,1213
20180601|2018-05-24 02:30,24,93.725,93.77,93.7,93.77,531
20180601|2018-05-24 03:00,24,93.77,93.785,93.67,93.685,627
20180601|2018-05-24 03:30,24,93.685,93.69,93.615,93.65,981
20180601|2018-05-24 04:00,24,93.655,93.715,93.61,93.68,654
20180601|2018-05-24 04:30,24,93.68,93.725,93.675,93.7,377
20180601|2018-05-24 05:00,24,93.7,93.74,93.695,93.695,301
20180601|2018-05-24 05:30,24,93.7,93.76,93.695,93.74,327
20180601|2018-05-24 06:00,24,93.73,93.805,93.73,93.76,314
20180601|2018-05-24 06:30,24,93.765,93.815,93.72,93.78,558
20180601|2018-05-24 07:00,24,93.785,93.785,93.67,93.685,870
20180601|2018-05-24 07:30,24,93.69,93.72,93.66,93.715,824
20180601|2018-05-24 08:00,24,93.72,93.765,93.665,93.745,668
20180601|2018-05-24 08:30,24,93.75,93.785,93.645,93.655,1214
20180601|2018-05-24 09:00,24,93.655,93.68,93.545,93.595,2376
20180601|2018-05-24 09:30,24,93.6,93.74,93.595,93.69,1541
20180601|2018-05-24 10:00,24,93.69,93.735,93.655,93.715,891
20180601|2018-05-24 10:30,24,93.715,93.745,93.695,93.71,540
20180601|2018-05-24 11:00,24,93.715,93.73,93.695,93.695,335
20180601|2018-05-24 11:30,24,93.69,93.705,93.665,93.68,339
20180601|2018-05-24 12:00,24,93.675,93.675,93.595,93.64,452
20180601|2018-05-24 12:30,24,93.64,93.655,93.61,93.635,388
20180601|2018-05-24 13:00,24,93.635,93.725,93.635,93.72,541
20180601|2018-05-24 13:30,24,93.715,93.715,93.685,93.7,758
20180601|2018-05-24 14:00,24,93.705,93.73,93.69,93.705,249
20180601|2018-05-24 14:30,24,93.7,93.725,93.69,93.71,293
20180601|2018-05-24 15:00,24,93.71,93.74,93.7,93.71,218
20180601|2018-05-24 15:30,24,93.705,93.725,93.695,93.72,113
20180601|2018-05-24 19:00,25,93.735,93.76,93.71,93.76,213
20180601|2018-05-24 19:30,25,93.745,93.8,93.74,93.79,181
20180601|2018-05-24 20:00,25,93.795,93.865,93.795,93.85,254
20180601|2018-05-24 20:30,25,93.855,93.865,93.835,93.845,263
20180601|2018-05-24 21:00,25,93.845,93.865,93.84,93.86,104
20180601|2018-05-24 21:30,25,93.865,93.87,93.835,93.855,233
20180601|2018-05-24 22:00,25,93.855,93.865,93.835,93.835,94
20180601|2018-05-24 22:30,25,93.835,93.84,93.82,93.84,122
20180601|2018-05-24 23:00,25,93.84,93.855,93.84,93.84,74
20180601|2018-05-24 23:30,25,93.835,93.85,93.83,93.845,137
20180601|2018-05-25 00:00,25,93.84,93.865,93.835,93.85,97
20180601|2018-05-25 00:30,25,93.845,93.865,93.835,93.865,131
20180601|2018-05-25 01:00,25,93.87,93.895,93.84,93.87,435
20180601|2018-05-25 01:30,25,93.865,93.875,93.825,93.87,176
20180601|2018-05-25 02:00,25,93.87,93.97,93.86,93.91,630
20180601|2018-05-25 02:30,25,93.91,93.955,93.89,93.92,594
20180601|2018-05-25 03:00,25,93.92,93.92,93.815,93.835,505
20180601|2018-05-25 03:30,25,93.83,93.845,93.7,93.705,1099
20180601|2018-05-25 04:00,25,93.72,93.835,93.7,93.825,765
20180601|2018-05-25 04:30,25,93.83,93.85,93.8,93.805,599
20180601|2018-05-25 05:00,25,93.81,93.855,93.71,93.71,861
20180601|2018-05-25 05:30,25,93.705,93.85,93.69,93.845,783
20180601|2018-05-25 06:00,25,93.845,93.935,93.835,93.92,818
20180601|2018-05-25 06:30,25,93.915,94.115,93.885,94.075,1895
20180601|2018-05-25 07:00,25,94.07,94.1,94.015,94.085,860
20180601|2018-05-25 07:30,25,94.07,94.095,93.97,94.03,1080
20180601|2018-05-25 08:00,25,94.03,94.15,93.995,94.15,1733
20180601|2018-05-25 08:30,25,94.145,94.19,94.095,94.155,1332
20180601|2018-05-25 09:00,25,94.15,94.155,94.085,94.125,918
20180601|2018-05-25 09:30,25,94.12,94.185,94.085,94.14,955
20180601|2018-05-25 10:00,25,94.14,94.16,94.08,94.15,1064
20180601|2018-05-25 10:30,25,94.15,94.15,94.065,94.085,491
20180601|2018-05-25 11:00,25,94.095,94.12,94.07,94.115,544
20180601|2018-05-25 11:30,25,94.115,94.135,94.1,94.135,255
20180601|2018-05-25 12:00,25,94.14,94.155,94.055,94.125,830
20180601|2018-05-25 12:30,25,94.12,94.175,94.115,94.165,182
20180601|2018-05-25 13:00,25,94.16,94.19,94.12,94.125,258
20180601|2018-05-25 13:30,25,94.13,94.135,94.085,94.085,333
20180601|2018-05-25 14:00,25,94.09,94.135,94.09,94.13,308
20180601|2018-05-25 14:30,25,94.13,94.15,94.125,94.145,258
20180601|2018-05-25 15:00,25,94.145,94.155,94.14,94.145,138
20180601|2018-05-25 15:30,25,94.145,94.24,94.14,94.21,462
20180601|2018-05-27 17:00,28,94.06,94.11,94.055,94.1,336
20180601|2018-05-27 17:30,28,94.09,94.09,94.04,94.04,63
20180601|2018-05-27 18:00,28,94.035,94.05,94.025,94.035,44
20180601|2018-05-27 18:30,28,94.035,94.065,94.035,94.04,22
20180601|2018-05-27 19:00,28,94.05,94.06,93.97,93.97,214
20180601|2018-05-27 19:30,28,93.975,93.995,93.945,93.98,202
20180601|2018-05-27 20:00,28,93.985,93.985,93.9,93.92,228
20180601|2018-05-27 20:30,28,93.935,93.935,93.905,93.915,156
20180601|2018-05-27 21:00,28,93.92,93.95,93.92,93.935,238
20180601|2018-05-27 21:30,28,93.93,93.96,93.925,93.935,148
20180601|2018-05-27 22:00,28,93.93,93.935,93.895,93.895,100
20180601|2018-05-27 22:30,28,93.895,93.895,93.86,93.87,146
20180601|2018-05-27 23:00,28,93.875,93.885,93.855,93.865,97
20180601|2018-05-27 23:30,28,93.87,93.885,93.815,93.815,101
20180601|2018-05-28 00:00,28,93.82,93.845,93.805,93.815,156
20180601|2018-05-28 00:30,28,93.815,93.83,93.805,93.82,120
20180601|2018-05-28 01:00,28,93.83,93.905,93.82,93.9,440
20180601|2018-05-28 01:30,28,93.895,93.92,93.85,93.9,506
20180601|2018-05-28 02:00,28,93.89,93.99,93.885,93.945,867
20180601|2018-05-28 02:30,28,93.94,94.015,93.915,93.98,414
20180601|2018-05-28 03:00,28,93.975,94.065,93.975,94.04,968
20180601|2018-05-28 03:30,28,94.045,94.075,94.015,94.065,521
20180601|2018-05-28 04:00,28,94.065,94.175,94.065,94.1,677
20180601|2018-05-28 04:30,28,94.095,94.12,94.06,94.11,415
20180601|2018-05-28 05:00,28,94.115,94.26,94.115,94.225,1309
20180601|2018-05-28 05:30,28,94.225,94.24,94.155,94.165,334
20180601|2018-05-28 06:00,28,94.16,94.28,94.16,94.27,352
20180601|2018-05-28 06:30,28,94.27,94.295,94.255,94.265,269
20180601|2018-05-28 07:00,28,94.26,94.285,94.225,94.275,472
20180601|2018-05-28 07:30,28,94.275,94.435,94.27,94.425,1226
20180601|2018-05-28 08:00,28,94.425,94.43,94.365,94.38,365
20180601|2018-05-28 08:30,28,94.38,94.395,94.33,94.39,465
20180601|2018-05-28 09:00,28,94.38,94.395,94.34,94.345,396
20180601|2018-05-28 09:30,28,94.35,94.41,94.335,94.39,846
20180601|2018-05-28 10:00,28,94.39,94.395,94.325,94.365,406
20180601|2018-05-28 10:30,28,94.35,94.36,94.34,94.36,662
20180601|2018-05-28 11:00,28,94.36,94.375,94.34,94.37,737
20180601|2018-05-28 11:30,28,94.37,94.38,94.355,94.36,112
20180601|2018-05-28 19:00,29,94.345,94.365,94.275,94.285,417
20180601|2018-05-28 19:30,29,94.29,94.345,94.285,94.315,281
20180601|2018-05-28 20:00,29,94.31,94.385,94.305,94.365,540
20180601|2018-05-28 20:30,29,94.365,94.37,94.335,94.345,75
20180601|2018-05-28 21:00,29,94.345,94.355,94.31,94.32,106
20180601|2018-05-28 21:30,29,94.32,94.32,94.3,94.315,104
20180601|2018-05-28 22:00,29,94.32,94.34,94.3,94.31,86
20180601|2018-05-28 22:30,29,94.31,94.31,94.275,94.3,115
20180601|2018-05-28 23:00,29,94.3,94.3,94.275,94.28,94
20180601|2018-05-28 23:30,29,94.285,94.295,94.265,94.295,79
20180601|2018-05-29 00:00,29,94.295,94.32,94.27,94.275,77
20180601|2018-05-29 00:30,29,94.27,94.32,94.26,94.295,122
20180601|2018-05-29 01:00,29,94.295,94.44,94.235,94.415,1107
20180601|2018-05-29 01:30,29,94.415,94.525,94.415,94.49,924
20180601|2018-05-29 02:00,29,94.48,94.52,94.45,94.46,839
20180601|2018-05-29 02:30,29,94.48,94.66,94.48,94.65,1135
20180601|2018-05-29 03:00,29,94.645,94.76,94.6,94.755,1270
20180601|2018-05-29 03:30,29,94.76,94.835,94.755,94.785,2951
20180601|2018-05-29 04:00,29,94.79,94.86,94.74,94.855,1499
20180601|2018-05-29 04:30,29,94.86,94.975,94.795,94.805,2428
20180601|2018-05-29 05:00,29,94.805,94.82,94.665,94.715,1785
20180601|2018-05-29 05:30,29,94.715,94.855,94.715,94.8,1174
20180601|2018-05-29 06:00,29,94.805,94.885,94.775,94.855,824
20180601|2018-05-29 06:30,29,94.85,94.855,94.775,94.78,543
20180601|2018-05-29 07:00,29,94.78,94.795,94.7,94.705,1169
20180601|2018-05-29 07:30,29,94.715,94.72,94.585,94.62,1335
20180601|2018-05-29 08:00,29,94.625,94.675,94.59,94.615,1447
20180601|2018-05-29 08:30,29,94.62,94.66,94.595,94.62,834
20180601|2018-05-29 09:00,29,94.625,94.65,94.565,94.595,1278
20180601|2018-05-29 09:30,29,94.605,94.7,94.605,94.685,1538
20180601|2018-05-29 10:00,29,94.685,94.795,94.685,94.735,1709
20180601|2018-05-29 10:30,29,94.73,94.8,94.69,94.745,914
20180601|2018-05-29 11:00,29,94.745,94.755,94.7,94.745,841
20180601|2018-05-29 11:30,29,94.745,94.805,94.72,94.795,760
20180601|2018-05-29 12:00,29,94.795,94.93,94.795,94.89,869
20180601|2018-05-29 12:30,29,94.89,94.89,94.77,94.81,649
20180601|2018-05-29 13:00,29,94.825,94.855,94.725,94.725,793
20180601|2018-05-29 13:30,29,94.715,94.825,94.715,94.79,1143
20180601|2018-05-29 14:00,29,94.79,94.85,94.79,94.795,647
20180601|2018-05-29 14:30,29,94.795,94.82,94.78,94.82,743
20180601|2018-05-29 15:00,29,94.82,94.82,94.77,94.81,104
20180601|2018-05-29 15:30,29,94.805,94.83,94.795,94.795,290
20180601|2018-05-29 19:00,30,94.8,94.84,94.79,94.795,203
20180601|2018-05-29 19:30,30,94.795,94.845,94.78,94.83,183
20180601|2018-05-29 20:00,30,94.825,94.84,94.79,94.805,250
20180601|2018-05-29 20:30,30,94.805,94.82,94.78,94.815,134
20180601|2018-05-29 21:00,30,94.805,94.895,94.805,94.895,354
20180601|2018-05-29 21:30,30,94.895,94.925,94.865,94.87,229
20180601|2018-05-29 22:00,30,94.88,94.915,94.845,94.855,165
20180601|2018-05-29 22:30,30,94.85,94.865,94.82,94.86,96
20180601|2018-05-29 23:00,30,94.855,94.865,94.825,94.84,84
20180601|2018-05-29 23:30,30,94.845,94.845,94.795,94.81,164
20180601|2018-05-30 00:00,30,94.81,94.835,94.79,94.835,88
20180601|2018-05-30 00:30,30,94.84,94.88,94.725,94.74,529
20180601|2018-05-30 01:00,30,94.745,94.77,94.63,94.63,1024
20180601|2018-05-30 01:30,30,94.63,94.69,94.605,94.62,728
20180601|2018-05-30 02:00,30,94.62,94.665,94.58,94.645,1867
20180601|2018-05-30 02:30,30,94.625,94.645,94.395,94.45,1259
20180601|2018-05-30 03:00,30,94.455,94.565,94.415,94.495,1356
20180601|2018-05-30 03:30,30,94.505,94.555,94.405,94.405,798
20180601|2018-05-30 04:00,30,94.41,94.455,94.385,94.445,871
20180601|2018-05-30 04:30,30,94.43,94.485,94.37,94.385,702
20180601|2018-05-30 05:00,30,94.39,94.45,94.37,94.415,597
20180601|2018-05-30 05:30,30,94.41,94.435,94.32,94.325,527
20180601|2018-05-30 06:00,30,94.33,94.35,94.25,94.3,899
20180601|2018-05-30 06:30,30,94.3,94.32,94.25,94.265,542
20180601|2018-05-30 07:00,30,94.265,94.285,94.185,94.265,1846
20180601|2018-05-30 07:30,30,94.26,94.33,94.225,94.29,2023
20180601|2018-05-30 08:00,30,94.305,94.345,94.27,94.32,703
20180601|2018-05-30 08:30,30,94.325,94.38,94.275,94.36,1199
20180601|2018-05-30 09:00,30,94.365,94.385,94.27,94.35,2101
20180601|2018-05-30 09:30,30,94.355,94.415,94.275,94.32,1644
20180601|2018-05-30 10:00,30,94.32,94.33,94.175,94.195,1560
20180601|2018-05-30 10:30,30,94.2,94.21,93.985,94.03,6018
20180601|2018-05-30 11:00,30,94.03,94.095,94.005,94.075,1429
20180601|2018-05-30 11:30,30,94.075,94.11,94.03,94.035,1547
20180601|2018-05-30 12:00,30,94.025,94.09,94.015,94.075,1234
20180601|2018-05-30 12:30,30,94.08,94.115,94.04,94.11,347
20180601|2018-05-30 13:00,30,94.11,94.15,94.095,94.145,338
20180601|2018-05-30 13:30,30,94.145,94.155,94.105,94.11,824
20180601|2018-05-30 14:00,30,94.11,94.125,94.085,94.115,218
20180601|2018-05-30 14:30,30,94.115,94.115,94.06,94.07,300
20180601|2018-05-30 15:00,30,94.075,94.085,94.04,94.04,170
20180601|2018-05-30 15:30,30,94.035,94.065,94.025,94.065,175
20180601|2018-05-30 19:00,31,94.05,94.09,94.04,94.065,404
20180601|2018-05-30 19:30,31,94.065,94.07,94.02,94.04,247
20180601|2018-05-30 20:00,31,94.05,94.1,94.05,94.09,78
20180601|2018-05-30 20:30,31,94.095,94.115,94.05,94.07,405
20180601|2018-05-30 21:00,31,94.07,94.08,94.045,94.055,73
20180601|2018-05-30 21:30,31,94.055,94.065,94.05,94.05,34
20180601|2018-05-30 22:00,31,94.06,94.065,93.975,93.995,191
20180601|2018-05-30 22:30,31,94,94.01,93.97,94.01,379
20180601|2018-05-30 23:00,31,94.01,94.04,94.005,94.03,87
20180601|2018-05-30 23:30,31,94.03,94.04,94,94,54
20180601|2018-05-31 00:00,31,94.025,94.045,94.005,94.02,142
20180601|2018-05-31 00:30,31,94.015,94.015,93.89,93.93,618
20180601|2018-05-31 01:00,31,93.935,93.99,93.9,93.905,948
20180601|2018-05-31 01:30,31,93.91,94.01,93.835,93.915,1377
20180601|2018-05-31 02:00,31,93.91,93.935,93.87,93.87,1258
20180601|2018-05-31 02:30,31,93.875,93.875,93.71,93.755,1394
20180601|2018-05-31 03:00,31,93.76,93.795,93.69,93.75,904
20180601|2018-05-31 03:30,31,93.75,93.775,93.71,93.72,528
20180601|2018-05-31 04:00,31,93.72,93.825,93.695,93.785,884
20180601|2018-05-31 04:30,31,93.785,93.86,93.77,93.785,568
20180601|2018-05-31 05:00,31,93.785,93.94,93.785,93.94,736
20180601|2018-05-31 05:30,31,93.935,93.955,93.875,93.91,725
20180601|2018-05-31 06:00,31,93.91,93.925,93.83,93.85,344
20180601|2018-05-31 06:30,31,93.85,93.85,93.76,93.765,607
20180601|2018-05-31 07:00,31,93.765,93.87,93.755,93.84,776
20180601|2018-05-31 07:30,31,93.84,93.995,93.825,93.99,924
20180601|2018-05-31 08:00,31,93.985,94.095,93.97,94.07,1359
20180601|2018-05-31 08:30,31,94.085,94.145,93.99,94.12,1644
20180601|2018-05-31 09:00,31,94.115,94.115,93.995,94,994
20180601|2018-05-31 09:30,31,94,94.04,93.935,94.035,1980
20180601|2018-05-31 10:00,31,94.035,94.215,94.005,94.135,1564
20180601|2018-05-31 10:30,31,94.135,94.16,93.92,94.075,2129
20180601|2018-05-31 11:00,31,94.065,94.125,94.04,94.12,654
20180601|2018-05-31 11:30,31,94.12,94.125,94.04,94.055,362
20180601|2018-05-31 12:00,31,94.05,94.065,93.95,94.01,1124
20180601|2018-05-31 12:30,31,94.015,94.05,93.995,94.035,427
20180601|2018-05-31 13:00,31,94.04,94.06,93.965,93.975,401
20180601|2018-05-31 13:30,31,93.975,93.99,93.925,93.975,1418
20180601|2018-05-31 14:00,31,93.98,93.995,93.955,93.99,429
20180601|2018-05-31 14:30,31,93.985,93.99,93.96,93.975,426
20180601|2018-05-31 15:00,31,93.975,93.98,93.95,93.95,129
20180601|2018-05-31 15:30,31,93.945,93.96,93.94,93.945,141
20180601|2018-05-31 19:00,1,93.96,94,93.955,93.98,224
20180601|2018-05-31 19:30,1,93.99,93.995,93.95,93.95,204
20180601|2018-05-31 20:00,1,93.945,94.025,93.93,94,380
20180601|2018-05-31 20:30,1,94.005,94.005,93.97,94.005,245
20180601|2018-05-31 21:00,1,94,94.02,93.98,93.99,90
20180601|2018-05-31 21:30,1,93.99,94.07,93.985,94.065,116
20180601|2018-05-31 22:00,1,94.065,94.13,94.06,94.12,218
20180601|2018-05-31 22:30,1,94.1,94.115,94.085,94.095,176
20180601|2018-05-31 23:00,1,94.095,94.115,94.095,94.11,57
20180601|2018-05-31 23:30,1,94.1,94.125,94.1,94.11,31
20180601|2018-06-01 00:00,1,94.115,94.18,94.105,94.135,387
20180601|2018-06-01 00:30,1,94.135,94.14,94.115,94.13,130
20180601|2018-06-01 01:00,1,94.125,94.165,94.09,94.095,885
20180601|2018-06-01 01:30,1,94.095,94.125,94.05,94.05,775
20180601|2018-06-01 02:00,1,94.05,94.075,93.99,94,734
20180601|2018-06-01 02:30,1,94,94.065,93.95,94.055,424
20180601|2018-06-01 03:00,1,94.06,94.065,93.97,94.065,605
20180601|2018-06-01 03:30,1,94.06,94.085,94.03,94.065,317
20180601|2018-06-01 04:00,1,94.05,94.07,94.01,94.025,328
20180601|2018-06-01 04:30,1,94.02,94.05,93.915,93.93,610
20180601|2018-06-01 05:00,1,93.935,93.935,93.855,93.93,829
20180601|2018-06-01 05:30,1,93.925,93.93,93.875,93.885,673
20180601|2018-06-01 06:00,1,93.88,93.955,93.88,93.955,444
20180601|2018-06-01 06:30,1,93.955,94.125,93.95,94.11,1379
20180601|2018-06-01 07:00,1,94.105,94.18,94.09,94.125,1029
20180601|2018-06-01 07:30,1,94.12,94.36,94.05,94.25,3135
20180601|2018-06-01 08:00,1,94.245,94.265,94.11,94.11,1084
20180601|2018-06-01 08:30,1,94.12,94.17,94.085,94.17,750
20180601|2018-06-01 09:00,1,94.185,94.435,94.12,94.225,4589
20180601|2018-06-01 09:30,1,94.22,94.285,94.16,94.165,1393
20180601|2018-06-01 10:00,1,94.165,94.18,94.06,94.1,1957
20180601|2018-06-01 10:30,1,94.095,94.115,94.03,94.055,374
20180601|2018-06-01 11:00,1,94.05,94.105,94.045,94.08,494
20180601|2018-06-01 11:30,1,94.08,94.16,94.075,94.135,373
20180601|2018-06-01 12:00,1,94.14,94.145,94.11,94.14,176
20180601|2018-06-01 12:30,1,94.135,94.215,94.125,94.195,471
20180601|2018-06-01 13:00,1,94.185,94.19,94.16,94.165,330
20180601|2018-06-01 13:30,1,94.165,94.18,94.155,94.165,741
20180601|2018-06-01 14:00,1,94.17,94.185,94.16,94.175,426
20180601|2018-06-01 14:30,1,94.175,94.205,94.17,94.19,174
20180601|2018-06-01 15:00,1,94.19,94.19,94.16,94.17,33
20180601|2018-06-01 15:30,1,94.165,94.17,94.135,94.15,120
20180601|2018-06-03 17:00,4,94.165,94.165,94.15,94.155,35
20180601|2018-06-03 17:30,4,94.15,94.165,94.15,94.15,40
20180601|2018-06-03 18:00,4,94.15,94.15,94.13,94.145,27
20180601|2018-06-03 18:30,4,94.15,94.15,94.13,94.135,30
20180601|2018-06-03 19:00,4,94.14,94.14,94.05,94.07,214
20180601|2018-06-03 19:30,4,94.075,94.105,94.055,94.09,132
20180601|2018-06-03 20:00,4,94.09,94.095,94.08,94.08,108
20180601|2018-06-03 20:30,4,94.08,94.08,93.98,93.99,197
20180601|2018-06-03 21:00,4,93.985,94.02,93.98,94.015,118
20180601|2018-06-03 21:30,4,94.015,94.02,94,94.015,51
20180601|2018-06-03 22:00,4,94.01,94.01,93.955,93.955,210
20180601|2018-06-03 22:30,4,93.96,93.98,93.96,93.96,73
20180601|2018-06-03 23:00,4,93.965,93.975,93.96,93.965,58
20180601|2018-06-03 23:30,4,93.97,94,93.97,93.99,98
20180601|2018-06-04 00:00,4,93.995,94.015,93.98,93.98,66
20180601|2018-06-04 00:30,4,93.98,93.995,93.96,93.995,93
20180601|2018-06-04 01:00,4,94,94.04,93.975,93.975,374
20180601|2018-06-04 01:30,4,93.98,94.07,93.98,94.035,289
20180601|2018-06-04 02:00,4,94.035,94.07,93.83,93.845,1006
20180601|2018-06-04 02:30,4,93.85,93.96,93.84,93.96,439
20180601|2018-06-04 03:00,4,93.945,94,93.89,93.9,541
20180601|2018-06-04 03:30,4,93.905,93.905,93.815,93.86,942
20180601|2018-06-04 04:00,4,93.86,93.86,93.715,93.74,739
20180601|2018-06-04 04:30,4,93.735,93.775,93.72,93.755,319
20180601|2018-06-04 05:00,4,93.745,93.76,93.7,93.74,257
20180601|2018-06-04 05:30,4,93.745,93.79,93.74,93.785,239
20180601|2018-06-04 06:00,4,93.77,93.78,93.725,93.73,332
20180601|2018-06-04 06:30,4,93.735,93.765,93.675,93.68,566
20180601|2018-06-04 07:00,4,93.675,93.73,93.63,93.725,956
20180601|2018-06-04 07:30,4,93.725,93.81,93.725,93.805,629
20180601|2018-06-04 08:00,4,93.805,93.86,93.76,93.85,518
20180601|2018-06-04 08:30,4,93.85,93.885,93.815,93.815,543
20180601|2018-06-04 09:00,4,93.82,93.86,93.78,93.855,488
20180601|2018-06-04 09:30,4,93.86,93.99,93.86,93.97,1033
20180601|2018-06-04 10:00,4,93.965,94.055,93.94,94.035,849
20180601|2018-06-04 10:30,4,94.035,94.11,93.99,93.995,1175
20180601|2018-06-04 11:00,4,94,94.055,93.99,94.05,923
20180601|2018-06-04 11:30,4,94.055,94.07,94.03,94.055,204
20180601|2018-06-04 12:00,4,94.05,94.055,93.98,93.995,206
20180601|2018-06-04 12:30,4,93.995,94.03,93.98,93.98,215
20180601|2018-06-04 13:00,4,93.98,94.005,93.965,93.995,202
20180601|2018-06-04 13:30,4,94,94.01,93.96,93.99,605
20180601|2018-06-04 14:00,4,93.99,94.01,93.985,94,111
20180601|2018-06-04 14:30,4,94,94.02,93.995,94.015,168
20180601|2018-06-04 15:00,4,94.025,94.035,94.015,94.03,33
20180601|2018-06-04 15:30,4,94.02,94.025,94,94.015,44
20180601|2018-06-04 19:00,5,93.985,94.01,93.975,94.01,117
20180601|2018-06-04 19:30,5,94.01,94.04,93.99,94.035,162
20180601|2018-06-04 20:00,5,94.035,94.065,94.025,94.03,124
20180601|2018-06-04 20:30,5,94.03,94.045,94.01,94.03,92
20180601|2018-06-04 21:00,5,94.025,94.05,94.025,94.035,66
20180601|2018-06-04 21:30,5,94.04,94.07,94.04,94.065,36
20180601|2018-06-04 22:00,5,94.06,94.06,94.02,94.025,95
20180601|2018-06-04 22:30,5,94.025,94.05,94.02,94.04,95
20180601|2018-06-04 23:00,5,94.05,94.065,94.04,94.05,72
20180601|2018-06-04 23:30,5,94.055,94.095,94.055,94.09,250
20180601|2018-06-05 00:00,5,94.09,94.115,94.08,94.105,226
20180601|2018-06-05 00:30,5,94.1,94.105,94.05,94.05,498
20180601|2018-06-05 01:00,5,94.055,94.09,94.015,94.045,635
20180601|2018-06-05 01:30,5,94.04,94.075,93.945,93.95,735
20180601|2018-06-05 02:00,5,93.955,94.035,93.925,94.03,374
20180601|2018-06-05 02:30,5,94.025,94.065,93.96,94,330
20180601|2018-06-05 03:00,5,93.995,94.025,93.895,93.905,475
20180601|2018-06-05 03:30,5,93.9,93.91,93.86,93.9,354
20180601|2018-06-05 04:00,5,93.905,93.975,93.895,93.97,343
20180601|2018-06-05 04:30,5,93.98,93.995,93.92,93.925,219
20180601|2018-06-05 05:00,5,93.925,93.99,93.925,93.985,299
20180601|2018-06-05 05:30,5,93.985,94.1,93.985,94.09,469
20180601|2018-06-05 06:00,5,94.09,94.095,94.045,94.07,426
20180601|2018-06-05 06:30,5,94.07,94.105,94.05,94.075,227
20180601|2018-06-05 07:00,5,94.075,94.175,94.01,94.155,1758
20180601|2018-06-05 07:30,5,94.15,94.165,94.1,94.13,527
20180601|2018-06-05 08:00,5,94.135,94.175,94.085,94.12,467
20180601|2018-06-05 08:30,5,94.11,94.205,94.095,94.175,849
20180601|2018-06-05 09:00,5,94.185,94.295,94.18,94.265,1156
20180601|2018-06-05 09:30,5,94.265,94.275,94.17,94.185,575
20180601|2018-06-05 10:00,5,94.185,94.19,94.07,94.105,1596
20180601|2018-06-05 10:30,5,94.1,94.14,94.085,94.115,276
20180601|2018-06-05 11:00,5,94.125,94.135,93.825,93.83,3244
20180601|2018-06-05 11:30,5,93.83,93.92,93.795,93.865,777
20180601|2018-06-05 12:00,5,93.86,93.86,93.775,93.815,424
20180601|2018-06-05 12:30,5,93.81,93.84,93.755,93.76,356
20180601|2018-06-05 13:00,5,93.76,93.845,93.755,93.83,295
20180601|2018-06-05 13:30,5,93.825,93.88,93.815,93.875,684
20180601|2018-06-05 14:00,5,93.87,93.91,93.87,93.9,190
20180601|2018-06-05 14:30,5,93.9,93.905,93.865,93.875,442
20180601|2018-06-05 15:00,5,93.875,93.89,93.86,93.86,28
20180601|2018-06-05 15:30,5,93.87,93.875,93.835,93.835,95
20180601|2018-06-05 19:00,6,93.805,93.82,93.775,93.79,190
20180601|2018-06-05 19:30,6,93.795,93.83,93.78,93.785,320
20180601|2018-06-05 20:00,6,93.785,93.81,93.785,93.8,39
20180601|2018-06-05 20:30,6,93.78,93.78,93.73,93.78,240
20180601|2018-06-05 21:00,6,93.775,93.81,93.77,93.805,95
20180601|2018-06-05 21:30,6,93.805,93.825,93.795,93.795,420
20180601|2018-06-05 22:00,6,93.795,93.825,93.79,93.805,54
20180601|2018-06-05 22:30,6,93.81,93.81,93.765,93.78,85
20180601|2018-06-05 23:00,6,93.785,93.84,93.78,93.83,127
20180601|2018-06-05 23:30,6,93.835,93.85,93.83,93.845,145
20180601|2018-06-06 00:00,6,93.85,93.855,93.795,93.795,179
20180601|2018-06-06 00:30,6,93.8,93.81,93.78,93.8,144
20180601|2018-06-06 01:00,6,93.79,93.805,93.695,93.71,886
20180601|2018-06-06 01:30,6,93.705,93.82,93.65,93.82,1525
20180601|2018-06-06 02:00,6,93.825,93.865,93.6,93.64,3843
20180601|2018-06-06 02:30,6,93.64,93.68,93.605,93.63,885
20180601|2018-06-06 03:00,6,93.63,93.67,93.58,93.665,593
20180601|2018-06-06 03:30,6,93.665,93.765,93.65,93.735,482
20180601|2018-06-06 04:00,6,93.74,93.745,93.64,93.67,764
20180601|2018-06-06 04:30,6,93.66,93.68,93.59,93.595,710
20180601|2018-06-06 05:00,6,93.6,93.62,93.565,93.62,764
20180601|2018-06-06 05:30,6,93.62,93.65,93.58,93.625,343
20180601|2018-06-06 06:00,6,93.625,93.64,93.54,93.58,496
20180601|2018-06-06 06:30,6,93.57,93.605,93.545,93.59,397
20180601|2018-06-06 07:00,6,93.585,93.615,93.56,93.58,773
20180601|2018-06-06 07:30,6,93.57,93.605,93.525,93.59,957
20180601|2018-06-06 08:00,6,93.59,93.595,93.515,93.525,532
20180601|2018-06-06 08:30,6,93.525,93.535,93.385,93.425,2149
20180601|2018-06-06 09:00,6,93.43,93.5,93.41,93.485,822
20180601|2018-06-06 09:30,6,93.495,93.535,93.47,93.515,698
20180601|2018-06-06 10:00,6,93.51,93.605,93.505,93.605,406
20180601|2018-06-06 10:30,6,93.6,93.62,93.52,93.52,839
20180601|2018-06-06 11:00,6,93.52,93.58,93.52,93.54,460
20180601|2018-06-06 11:30,6,93.535,93.59,93.525,93.58,233
20180601|2018-06-06 12:00,6,93.575,93.6,93.57,93.59,258
20180601|2018-06-06 12:30,6,93.6,93.655,93.6,93.655,525
20180601|2018-06-06 13:00,6,93.655,93.675,93.61,93.66,299
20180601|2018-06-06 13:30,6,93.65,93.675,93.63,93.63,495
20180601|2018-06-06 14:00,6,93.635,93.665,93.61,93.61,211
20180601|2018-06-06 14:30,6,93.605,93.64,93.585,93.64,185
20180601|2018-06-06 15:00,6,93.63,93.64,93.61,93.62,73
20180601|2018-06-06 15:30,6,93.625,93.625,93.59,93.595,91
20180601|2018-06-06 19:00,7,93.585,93.585,93.515,93.515,233
20180601|2018-06-06 19:30,7,93.515,93.52,93.495,93.505,217
20180601|2018-06-06 20:00,7,93.495,93.5,93.455,93.46,140
20180601|2018-06-06 20:30,7,93.465,93.515,93.46,93.515,174
20180601|2018-06-06 21:00,7,93.505,93.515,93.475,93.5,115
20180601|2018-06-06 21:30,7,93.5,93.505,93.48,93.5,81
20180601|2018-06-06 22:00,7,93.5,93.5,93.475,93.49,100
20180601|2018-06-06 22:30,7,93.495,93.525,93.485,93.525,65
20180601|2018-06-06 23:00,7,93.515,93.53,93.485,93.49,89
20180601|2018-06-06 23:30,7,93.485,93.495,93.455,93.46,115
20180601|2018-06-07 00:00,7,93.46,93.46,93.42,93.425,191
20180601|2018-06-07 00:30,7,93.425,93.435,93.39,93.4,435
20180601|2018-06-07 01:00,7,93.405,93.485,93.395,93.43,765
20180601|2018-06-07 01:30,7,93.43,93.44,93.365,93.385,626
20180601|2018-06-07 02:00,7,93.39,93.395,93.28,93.285,420
20180601|2018-06-07 02:30,7,93.285,93.305,93.19,93.255,840
20180601|2018-06-07 03:00,7,93.255,93.32,93.24,93.265,465
20180601|2018-06-07 03:30,7,93.26,93.33,93.26,93.29,264
20180601|2018-06-07 04:00,7,93.295,93.3,93.245,93.265,198
20180601|2018-06-07 04:30,7,93.265,93.32,93.265,93.305,145
20180601|2018-06-07 05:00,7,93.3,93.32,93.275,93.28,282
20180601|2018-06-07 05:30,7,93.28,93.295,93.275,93.29,242
20180601|2018-06-07 06:00,7,93.295,93.37,93.23,93.37,494
20180601|2018-06-07 06:30,7,93.365,93.425,93.325,93.325,1038
20180601|2018-06-07 07:00,7,93.325,93.335,93.245,93.25,814
20180601|2018-06-07 07:30,7,93.245,93.29,93.225,93.275,451
20180601|2018-06-07 08:00,7,93.26,93.365,93.26,93.335,692
20180601|2018-06-07 08:30,7,93.335,93.45,93.31,93.425,841
20180601|2018-06-07 09:00,7,93.425,93.475,93.37,93.405,680
20180601|2018-06-07 09:30,7,93.4,93.44,93.32,93.32,780
20180601|2018-06-07 10:00,7,93.325,93.36,93.3,93.335,501
20180601|2018-06-07 10:30,7,93.33,93.4,93.29,93.385,679
20180601|2018-06-07 11:00,7,93.39,93.41,93.355,93.37,346
20180601|2018-06-07 11:30,7,93.37,93.46,93.345,93.405,883
20180601|2018-06-07 12:00,7,93.41,93.425,93.33,93.36,380
20180601|2018-06-07 12:30,7,93.35,93.43,93.29,93.37,1021
20180601|2018-06-07 13:00,7,93.37,93.4,93.35,93.36,570
20180601|2018-06-07 13:30,7,93.36,93.39,93.35,93.385,605
20180601|2018-06-07 14:00,7,93.385,93.42,93.385,93.405,301
20180601|2018-06-07 14:30,7,93.405,93.445,93.395,93.445,253
20180601|2018-06-07 15:00,7,93.445,93.445,93.425,93.43,88
20180601|2018-06-07 15:30,7,93.43,93.44,93.405,93.425,58
20180601|2018-06-07 19:00,8,93.47,93.485,93.44,93.46,98
20180601|2018-06-07 19:30,8,93.46,93.465,93.405,93.415,192
20180601|2018-06-07 20:00,8,93.41,93.43,93.395,93.43,105
20180601|2018-06-07 20:30,8,93.425,93.43,93.405,93.43,104
20180601|2018-06-07 21:00,8,93.435,93.45,93.41,93.45,115
20180601|2018-06-07 21:30,8,93.45,93.465,93.45,93.45,61
20180601|2018-06-07 22:00,8,93.45,93.49,93.45,93.49,208
20180601|2018-06-07 22:30,8,93.485,93.485,93.45,93.45,59
20180601|2018-06-07 23:00,8,93.45,93.46,93.445,93.46,109
20180601|2018-06-07 23:30,8,93.455,93.465,93.405,93.405,274
20180601|2018-06-08 00:00,8,93.405,93.44,93.4,93.425,161
20180601|2018-06-08 00:30,8,93.43,93.44,93.38,93.405,283
20180601|2018-06-08 01:00,8,93.41,93.595,93.39,93.555,1040
20180601|2018-06-08 01:30,8,93.55,93.595,93.515,93.55,1049
20180601|2018-06-08 02:00,8,93.545,93.585,93.515,93.55,776
20180601|2018-06-08 02:30,8,93.545,93.595,93.51,93.515,461
20180601|2018-06-08 03:00,8,93.51,93.66,93.485,93.625,995
20180601|2018-06-08 03:30,8,93.635,93.645,93.595,93.63,347
20180601|2018-06-08 04:00,8,93.63,93.635,93.6,93.62,316
20180601|2018-06-08 04:30,8,93.62,93.625,93.58,93.615,282
20180601|2018-06-08 05:00,8,93.615,93.715,93.615,93.66,748
20180601|2018-06-08 05:30,8,93.665,93.785,93.645,93.76,512
20180601|2018-06-08 06:00,8,93.765,93.815,93.735,93.755,602
20180601|2018-06-08 06:30,8,93.76,93.775,93.69,93.725,446
20180601|2018-06-08 07:00,8,93.71,93.715,93.655,93.67,481
20180601|2018-06-08 07:30,8,93.675,93.825,93.675,93.765,1572
20180601|2018-06-08 08:00,8,93.76,93.8,93.62,93.625,693
20180601|2018-06-08 08:30,8,93.62,93.7,93.61,93.675,613
20180601|2018-06-08 09:00,8,93.675,93.68,93.6,93.62,776
20180601|2018-06-08 09:30,8,93.62,93.685,93.555,93.595,898
20180601|2018-06-08 10:00,8,93.58,93.62,93.565,93.595,412
20180601|2018-06-08 10:30,8,93.61,93.625,93.55,93.55,296
20180601|2018-06-08 11:00,8,93.55,93.575,93.515,93.57,264
20180601|2018-06-08 11:30,8,93.57,93.58,93.54,93.555,234
20180601|2018-06-08 12:00,8,93.555,93.57,93.52,93.525,188
20180601|2018-06-08 12:30,8,93.53,93.57,93.53,93.565,484
20180601|2018-06-08 13:00,8,93.56,93.565,93.515,93.555,165
20180601|2018-06-08 13:30,8,93.555,93.555,93.515,93.545,472
20180601|2018-06-08 14:00,8,93.54,93.555,93.535,93.55,171
20180601|2018-06-08 14:30,8,93.55,93.57,93.535,93.555,213
20180601|2018-06-08 15:00,8,93.555,93.565,93.535,93.535,41
20180601|2018-06-08 15:30,8,93.535,93.56,93.525,93.555,84
20180601|2018-06-10 17:00,11,93.51,93.555,93.51,93.545,69
20180601|2018-06-10 17:30,11,93.555,93.555,93.545,93.545,20
20180601|2018-06-10 18:00,11,93.535,93.54,93.52,93.535,46
20180601|2018-06-10 18:30,11,93.53,93.53,93.48,93.485,66
20180601|2018-06-10 19:00,11,93.485,93.515,93.485,93.495,81
20180601|2018-06-10 19:30,11,93.5,93.5,93.41,93.41,194
20180601|2018-06-10 20:00,11,93.41,93.43,93.395,93.42,99
20180601|2018-06-10 20:30,11,93.42,93.42,93.355,93.38,216
20180601|2018-06-10 21:00,11,93.375,93.41,93.365,93.405,102
20180601|2018-06-10 21:30,11,93.415,93.47,93.405,93.45,241
20180601|2018-06-10 22:00,11,93.455,93.48,93.455,93.48,87
20180601|2018-06-10 22:30,11,93.48,93.485,93.475,93.475,70
20180601|2018-06-10 23:00,11,93.48,93.495,93.48,93.485,66
20180601|2018-06-10 23:30,11,93.485,93.485,93.455,93.465,68
20180601|2018-06-11 00:00,11,93.46,93.48,93.46,93.46,141
20180601|2018-06-11 00:30,11,93.46,93.51,93.46,93.5,115
20180601|2018-06-11 01:00,11,93.495,93.525,93.395,93.435,890
20180601|2018-06-11 01:30,11,93.435,93.47,93.39,93.435,501
20180601|2018-06-11 02:00,11,93.44,93.45,93.355,93.395,574
20180601|2018-06-11 02:30,11,93.395,93.46,93.385,93.455,204
20180601|2018-06-11 03:00,11,93.45,93.46,93.405,93.42,203
20180601|2018-06-11 03:30,11,93.42,93.595,93.42,93.59,798
20180601|2018-06-11 04:00,11,93.59,93.615,93.55,93.575,739
20180601|2018-06-11 04:30,11,93.58,93.63,93.565,93.575,451
20180601|2018-06-11 05:00,11,93.575,93.615,93.54,93.61,429
20180601|2018-06-11 05:30,11,93.61,93.66,93.605,93.63,398
20180601|2018-06-11 06:00,11,93.63,93.66,93.61,93.635,243
20180601|2018-06-11 06:30,11,93.64,93.645,93.6,93.625,248
20180601|2018-06-11 07:00,11,93.62,93.67,93.55,93.56,965
20180601|2018-06-11 07:30,11,93.555,93.595,93.52,93.52,523
20180601|2018-06-11 08:00,11,93.525,93.545,93.48,93.5,591
20180601|2018-06-11 08:30,11,93.505,93.525,93.45,93.46,910
20180601|2018-06-11 09:00,11,93.465,93.505,93.415,93.415,691
20180601|2018-06-11 09:30,11,93.415,93.48,93.41,93.46,537
20180601|2018-06-11 10:00,11,93.45,93.47,93.425,93.44,403
20180601|2018-06-11 10:30,11,93.445,93.49,93.445,93.475,229
20180601|2018-06-11 11:00,11,93.47,93.55,93.47,93.55,512
20180601|2018-06-11 11:30,11,93.55,93.605,93.54,93.56,333
20180601|2018-06-11 12:00,11,93.555,93.59,93.545,93.585,190
20180601|2018-06-11 12:30,11,93.59,93.605,93.57,93.59,215
20180601|2018-06-11 13:00,11,93.595,93.595,93.555,93.565,348
20180601|2018-06-11 13:30,11,93.57,93.58,93.555,93.56,555
20180601|2018-06-11 14:00,11,93.56,93.58,93.555,93.575,321
20180601|2018-06-11 14:30,11,93.575,93.575,93.555,93.57,174
20180601|2018-06-11 15:00,11,93.57,93.575,93.565,93.575,48
20180601|2018-06-11 15:30,11,93.57,93.58,93.565,93.58,49
20180601|2018-06-11 19:00,12,93.68,93.88,93.675,93.87,1156
20180601|2018-06-11 19:30,12,93.87,93.89,93.8,93.805,335
20180601|2018-06-11 20:00,12,93.805,93.855,93.77,93.785,1663
20180601|2018-06-11 20:30,12,93.79,93.795,93.76,93.77,275
20180601|2018-06-11 21:00,12,93.775,93.79,93.75,93.765,200
20180601|2018-06-11 21:30,12,93.76,93.76,93.68,93.7,184
20180601|2018-06-11 22:00,12,93.695,93.725,93.69,93.715,99
20180601|2018-06-11 22:30,12,93.72,93.745,93.715,93.74,74
20180601|2018-06-11 23:00,12,93.74,93.745,93.72,93.74,63
20180601|2018-06-11 23:30,12,93.74,93.74,93.715,93.725,56
20180601|2018-06-12 00:00,12,93.725,93.725,93.69,93.715,214
20180601|2018-06-12 00:30,12,93.71,93.725,93.685,93.705,113
20180601|2018-06-12 01:00,12,93.71,93.81,93.705,93.76,618
20180601|2018-06-12 01:30,12,93.765,93.78,93.73,93.755,398
20180601|2018-06-12 02:00,12,93.745,93.745,93.535,93.54,1164
20180601|2018-06-12 02:30,12,93.545,93.56,93.5,93.545,370
20180601|2018-06-12 03:00,12,93.54,93.545,93.455,93.535,590
20180601|2018-06-12 03:30,12,93.54,93.57,93.485,93.54,474
20180601|2018-06-12 04:00,12,93.54,93.575,93.48,93.505,439
20180601|2018-06-12 04:30,12,93.505,93.52,93.48,93.51,219
20180601|2018-06-12 05:00,12,93.515,93.56,93.505,93.55,346
20180601|2018-06-12 05:30,12,93.55,93.595,93.525,93.59,243
20180601|2018-06-12 06:00,12,93.595,93.63,93.57,93.63,267
20180601|2018-06-12 06:30,12,93.635,93.645,93.545,93.555,281
20180601|2018-06-12 07:00,12,93.555,93.67,93.55,93.665,601
20180601|2018-06-12 07:30,12,93.66,93.665,93.515,93.52,2055
20180601|2018-06-12 08:00,12,93.52,93.575,93.515,93.575,518
20180601|2018-06-12 08:30,12,93.57,93.6,93.55,93.59,388
20180601|2018-06-12 09:00,12,93.58,93.615,93.535,93.58,422
20180601|2018-06-12 09:30,12,93.58,93.605,93.545,93.595,622
20180601|2018-06-12 10:00,12,93.595,93.64,93.535,93.535,1043
20180601|2018-06-12 10:30,12,93.54,93.545,93.485,93.52,356
20180601|2018-06-12 11:00,12,93.51,93.575,93.5,93.57,254
20180601|2018-06-12 11:30,12,93.58,93.63,93.56,93.625,256
20180601|2018-06-12 12:00,12,93.63,93.86,93.63,93.75,2710
20180601|2018-06-12 12:30,12,93.75,93.8,93.75,93.78,548
20180601|2018-06-12 13:00,12,93.79,93.915,93.79,93.895,792
20180601|2018-06-12 13:30,12,93.895,93.915,93.795,93.8,995
20180601|2018-06-12 14:00,12,93.8,93.815,93.77,93.775,361
20180601|2018-06-12 14:30,12,93.775,93.815,93.775,93.79,348
20180601|2018-06-12 15:00,12,93.79,93.815,93.79,93.8,80
20180601|2018-06-12 15:30,12,93.805,93.825,93.805,93.82,119
20180601|2018-06-12 19:00,13,93.815,93.84,93.8,93.835,134
20180601|2018-06-12 19:30,13,93.825,93.855,93.805,93.85,131
20180601|2018-06-12 20:00,13,93.845,93.895,93.845,93.87,228
20180601|2018-06-12 20:30,13,93.87,93.88,93.845,93.86,81
20180601|2018-06-12 21:00,13,93.86,93.865,93.84,93.86,98
20180601|2018-06-12 21:30,13,93.87,93.875,93.855,93.855,65
20180601|2018-06-12 22:00,13,93.865,93.89,93.86,93.875,137
20180601|2018-06-12 22:30,13,93.885,93.885,93.87,93.875,110
20180601|2018-06-12 23:00,13,93.875,93.91,93.875,93.885,150
20180601|2018-06-12 23:30,13,93.885,93.895,93.875,93.885,75
20180601|2018-06-13 00:00,13,93.88,93.89,93.84,93.845,152
20180601|2018-06-13 00:30,13,93.855,93.855,93.82,93.825,165
20180601|2018-06-13 01:00,13,93.83,93.955,93.83,93.93,608
20180601|2018-06-13 01:30,13,93.925,93.95,93.9,93.915,616
20180601|2018-06-13 02:00,13,93.915,93.92,93.84,93.89,576
20180601|2018-06-13 02:30,13,93.885,93.905,93.865,93.89,256
20180601|2018-06-13 03:00,13,93.88,93.975,93.87,93.955,419
20180601|2018-06-13 03:30,13,93.95,93.98,93.91,93.915,691
20180601|2018-06-13 04:00,13,93.92,93.94,93.885,93.9,384
20180601|2018-06-13 04:30,13,93.9,93.915,93.8,93.83,587
20180601|2018-06-13 05:00,13,93.83,93.84,93.74,93.765,334
20180601|2018-06-13 05:30,13,93.765,93.805,93.76,93.795,272
20180601|2018-06-13 06:00,13,93.79,93.83,93.765,93.825,342
20180601|2018-06-13 06:30,13,93.825,93.86,93.815,93.835,350
20180601|2018-06-13 07:00,13,93.825,93.83,93.735,93.775,609
20180601|2018-06-13 07:30,13,93.77,93.8,93.69,93.69,1098
20180601|2018-06-13 08:00,13,93.695,93.695,93.645,93.67,1052
20180601|2018-06-13 08:30,13,93.67,93.715,93.665,93.715,801
20180601|2018-06-13 09:00,13,93.71,93.715,93.63,93.66,1134
20180601|2018-06-13 09:30,13,93.655,93.685,93.615,93.665,859
20180601|2018-06-13 10:00,13,93.665,93.675,93.63,93.63,516
20180601|2018-06-13 10:30,13,93.63,93.635,93.56,93.59,408
20180601|2018-06-13 11:00,13,93.585,93.6,93.56,93.585,429
20180601|2018-06-13 11:30,13,93.58,93.6,93.54,93.55,256
20180601|2018-06-13 12:00,13,93.55,93.585,93.535,93.58,518
20180601|2018-06-13 12:30,13,93.58,93.59,93.54,93.57,760
20180601|2018-06-13 13:00,13,93.57,93.96,93.555,93.935,3236
20180601|2018-06-13 13:30,13,93.94,94.04,93.67,93.705,5462
20180601|2018-06-13 14:00,13,93.705,93.705,93.53,93.65,3156
20180601|2018-06-13 14:30,13,93.645,93.665,93.52,93.57,748
20180601|2018-06-13 15:00,13,93.575,93.59,93.555,93.59,255
20180601|2018-06-13 15:30,13,93.59,93.6,93.545,93.545,111
20180601|2018-06-13 19:00,14,93.49,93.565,93.49,93.56,272
20180601|2018-06-13 19:30,14,93.565,93.575,93.54,93.555,72
20180601|2018-06-13 20:00,14,93.545,93.565,93.51,93.565,102
20180601|2018-06-13 20:30,14,93.555,93.58,93.53,93.535,42
20180601|2018-06-13 21:00,14,93.53,93.585,93.53,93.58,30
20180601|2018-06-13 21:30,14,93.575,93.58,93.545,93.545,13
20180601|2018-06-13 22:00,14,93.54,93.54,93.51,93.515,21
20180601|2018-06-13 22:30,14,93.51,93.525,93.5,93.51,34
20180601|2018-06-13 23:00,14,93.5,93.5,93.47,93.485,39
20180601|2018-06-13 23:30,14,93.48,93.485,93.46,93.465,34
20180601|2018-06-14 00:00,14,93.47,93.47,93.425,93.435,60
20180601|2018-06-14 00:30,14,93.43,93.485,93.43,93.465,16
20180601|2018-06-14 01:00,14,93.49,93.495,93.42,93.465,247
20180601|2018-06-14 01:30,14,93.44,93.47,93.39,93.4,98
20180601|2018-06-14 02:00,14,93.395,93.435,93.355,93.41,150
20180601|2018-06-14 02:30,14,93.41,93.41,93.365,93.365,68
20180601|2018-06-14 03:00,14,93.36,93.39,93.33,93.365,165
20180601|2018-06-14 03:30,14,93.35,93.35,93.265,93.28,374
20180601|2018-06-14 04:00,14,93.285,93.345,93.28,93.28,288
20180601|2018-06-14 04:30,14,93.29,93.315,93.285,93.3,178
20180601|2018-06-14 05:00,14,93.3,93.32,93.275,93.295,111
20180601|2018-06-14 05:30,14,93.31,93.345,93.3,93.315,105
20180601|2018-06-14 06:00,14,93.31,93.33,93.285,93.32,207
20180601|2018-06-14 06:30,14,93.32,93.79,93.18,93.79,1715
20180601|2018-06-14 07:00,14,93.79,93.92,93.78,93.86,3685
20180601|2018-06-14 07:30,14,93.87,94.12,93.86,94.12,1218
20180601|2018-06-14 08:00,14,94.125,94.275,94.125,94.18,1023
20180601|2018-06-14 08:30,14,94.185,94.335,94.15,94.335,892
20180601|2018-06-14 09:00,14,94.335,94.535,94.295,94.455,1008
20180601|2018-06-14 09:30,14,94.455,94.46,94.32,94.33,719
20180601|2018-06-14 10:00,14,94.33,94.45,94.32,94.35,570
20180601|2018-06-14 10:30,14,94.355,94.515,94.355,94.475,398
20180601|2018-06-14 11:00,14,94.47,94.57,94.44,94.52,414
20180601|2018-06-14 11:30,14,94.53,94.59,94.43,94.51,872
20180601|2018-06-14 12:00,14,94.515,94.57,94.47,94.545,606
20180601|2018-06-14 12:30,14,94.54,94.73,94.54,94.705,743
20180601|2018-06-14 13:00,14,94.7,94.8,94.685,94.715,637
20180601|2018-06-14 13:30,14,94.725,94.78,94.68,94.78,630
20180601|2018-06-14 14:00,14,94.78,94.8,94.715,94.725,843
20180601|2018-06-14 14:30,14,94.725,94.805,94.72,94.795,261
20180601|2018-06-14 15:00,14,94.795,94.86,94.78,94.825,192
20180601|2018-06-14 15:30,14,94.84,94.945,94.825,94.94,235
20180601|2018-06-14 19:00,15,94.955,94.97,94.94,94.94,69
20180601|2018-06-14 19:30,15,94.92,95.01,94.92,94.985,40
20180601|2018-06-14 20:00,15,94.945,94.96,94.94,94.96,69
20180601|2018-06-14 20:30,15,94.96,94.965,94.935,94.935,56
20180601|2018-06-14 21:00,15,94.94,94.96,94.93,94.95,144
20180601|2018-06-14 21:30,15,94.96,94.995,94.95,94.965,107
20180601|2018-06-14 22:00,15,94.975,94.995,94.965,94.995,83
20180601|2018-06-14 22:30,15,94.99,94.99,94.97,94.985,50
20180601|2018-06-14 23:00,15,94.98,94.98,94.965,94.965,43
20180601|2018-06-14 23:30,15,94.97,94.97,94.955,94.955,34
20180601|2018-06-15 00:00,15,94.955,94.955,94.93,94.935,48
20180601|2018-06-15 00:30,15,95,95.045,94.995,95.02,18
20180601|2018-06-15 01:00,15,95.045,95.11,95.01,95.01,126
20180601|2018-06-15 01:30,15,95.035,95.035,94.97,94.97,18
20180601|2018-06-15 02:00,15,95,95.13,94.995,95.005,83
20180601|2018-06-15 02:30,15,95,95,94.82,94.87,72
20180601|2018-06-15 03:00,15,94.825,94.85,94.78,94.8,26
20180601|2018-06-15 03:30,15,94.8,94.83,94.785,94.8,67
20180601|2018-06-15 04:00,15,94.83,94.83,94.675,94.71,92
20180601|2018-06-15 04:30,15,94.755,94.76,94.755,94.76,4
20180601|2018-06-15 05:00,15,94.75,95.02,94.75,94.83,492
20180601|2018-06-15 05:30,15,94.82,94.85,94.78,94.815,132
20180601|2018-06-15 06:00,15,94.81,94.86,94.805,94.845,81
20180601|2018-06-15 06:30,15,94.795,94.855,94.795,94.85,62
20180601|2018-06-15 07:00,15,94.855,94.87,94.78,94.85,150
20180601|2018-06-15 07:30,15,94.885,94.895,94.75,94.8,261
20180601|2018-06-15 08:00,15,94.78,94.78,94.665,94.715,247
20180601|2018-06-15 08:30,15,94.685,94.84,94.685,94.84,344
20180601|2018-06-15 09:00,15,94.84,94.855,94.71,94.735,71
20180601|2018-06-15 09:30,15,94.755,94.755,94.685,94.715,26
20180601|2018-06-15 10:00,15,94.755,94.765,94.685,94.685,109
20180601|2018-06-15 10:30,15,94.705,94.725,94.665,94.725,522
20180601|2018-06-15 11:00,15,94.73,94.815,94.73,94.805,270
20180601|2018-06-15 11:30,15,94.815,94.815,94.775,94.79,124
20180601|2018-06-15 12:00,15,94.795,94.84,94.785,94.82,252
20180601|2018-06-15 12:30,15,94.81,94.815,94.765,94.765,130
20180601|2018-06-15 13:00,15,94.765,94.79,94.745,94.785,152
20180601|2018-06-15 13:30,15,94.78,94.795,94.755,94.79,874
20180601|2018-06-15 14:00,15,94.79,94.8,94.765,94.8,206
20180601|2018-06-15 14:30,15,94.78,94.78,94.77,94.775,8
20180601|2018-06-15 15:00,15,94.775,94.79,94.775,94.79,5
20180601|2018-06-15 15:30,15,94.785,94.82,94.78,94.78,100
20180601|2018-06-17 19:00,18,94.875,94.9,94.875,94.9,2
20180601|2018-06-17 20:30,18,94.91,94.91,94.89,94.89,2
20180601|2018-06-17 23:30,18,94.87,94.87,94.87,94.87,7
20180601|2018-06-18 01:30,18,94.945,94.955,94.945,94.955,2
20180601|2018-06-18 02:00,18,95,95,95,95,1
20180601|2018-06-18 02:30,18,94.995,94.995,94.995,94.995,1
20180601|2018-06-18 04:00,18,94.9,94.9,94.9,94.9,2
20180601|2018-06-18 04:30,18,94.835,94.835,94.835,94.835,1
20180601|2018-06-18 05:30,18,94.765,94.785,94.765,94.77,10
20180601|2018-06-18 07:30,18,94.75,94.75,94.75,94.75,2
20180601|2018-06-18 08:00,18,94.825,94.88,94.825,94.85,17
20180601|2018-06-18 08:30,18,94.83,94.83,94.83,94.83,1
20180901|2017-11-30 09:00,30,91.95,91.95,91.95,91.95,1
20180901|2017-11-30 14:30,30,92.165,92.47,92.155,92.165,70
20180901|2017-11-30 19:00,1,92.245,92.245,92.245,92.245,1
20180901|2017-12-01 06:30,1,91.985,91.985,91.985,91.985,1
20180901|2017-12-01 10:00,1,91.785,91.785,91.75,91.75,10
20180901|2017-12-03 17:00,4,91.685,91.685,91.685,91.685,4
20180901|2017-12-03 18:00,4,91.88,91.88,91.88,91.88,4
20180901|2017-12-03 19:00,4,92.28,92.28,92.28,92.28,6
20180901|2017-12-03 20:30,4,92.24,92.24,92.24,92.24,1
20180901|2017-12-04 02:00,4,92.305,92.305,92.305,92.305,5
20180901|2017-12-04 04:30,4,92.435,92.435,92.435,92.435,1
20180901|2017-12-04 07:00,4,92.22,92.22,92.2,92.2,7
20180901|2017-12-05 05:00,5,92.2,92.2,92.18,92.18,3
20180901|2017-12-05 08:00,5,92.42,92.5,92.42,92.5,4
20180901|2017-12-05 08:30,5,92.505,92.505,92.4,92.4,2
20180901|2017-12-06 05:00,6,92.455,92.455,92.405,92.405,2
20180901|2017-12-06 07:30,6,92.415,92.415,92.415,92.415,1
20180901|2017-12-06 10:00,6,92.63,92.645,92.585,92.645,13
20180901|2017-12-06 10:30,6,92.645,92.645,92.645,92.645,5
20180901|2017-12-06 20:30,7,92.725,92.725,92.725,92.725,10
20180901|2017-12-06 21:00,7,92.695,92.695,92.695,92.695,1
20180901|2017-12-06 23:00,7,92.725,92.725,92.725,92.725,1
20180901|2017-12-06 23:30,7,92.775,92.775,92.775,92.775,1
20180901|2017-12-07 01:00,7,92.765,92.765,92.765,92.765,1
20180901|2017-12-07 06:00,7,92.845,92.845,92.845,92.845,5
20180901|2017-12-08 05:30,8,93.065,93.065,93.065,93.065,10
20180901|2017-12-08 06:00,8,93.105,93.105,93.105,93.105,1
20180901|2017-12-08 06:30,8,93.04,93.045,93.04,93.045,16
20180901|2017-12-08 07:00,8,93.06,93.06,93.015,93.035,36
20180901|2017-12-08 07:30,8,93.075,93.085,92.845,92.875,4
20180901|2017-12-08 09:30,8,92.92,92.92,92.92,92.92,1
20180901|2017-12-10 20:00,11,92.76,92.76,92.76,92.76,1
20180901|2017-12-10 20:30,11,92.94,92.94,92.94,92.94,1
20180901|2017-12-11 01:00,11,92.82,92.82,92.815,92.815,2
20180901|2017-12-11 14:00,11,92.925,92.925,92.925,92.925,1
20180901|2017-12-12 02:00,12,92.84,92.84,92.84,92.84,1
20180901|2017-12-12 02:30,12,92.83,92.83,92.83,92.83,1
20180901|2017-12-12 20:30,13,92.92,92.92,92.92,92.92,2
20180901|2017-12-13 07:30,13,92.92,92.92,92.9,92.9,2
20180901|2017-12-13 09:00,13,92.86,92.86,92.86,92.86,2
20180901|2017-12-13 10:30,13,92.88,92.95,92.87,92.92,9
20180901|2017-12-13 12:30,13,92.795,92.795,92.795,92.795,1
20180901|2017-12-13 13:00,13,92.78,92.78,92.68,92.68,2
20180901|2017-12-13 13:30,13,92.57,92.57,92.5,92.5,2
20180901|2017-12-13 19:00,14,92.275,92.705,92.275,92.705,3
20180901|2017-12-14 03:30,14,92.55,92.55,92.55,92.55,1
20180901|2017-12-14 05:00,14,92.405,92.405,92.405,92.405,1
20180901|2017-12-14 06:00,14,92.4,92.4,92.4,92.4,1
20180901|2017-12-14 06:30,14,92.44,92.44,92.44,92.44,1
20180901|2017-12-14 07:30,14,92.25,92.51,92.25,92.51,3
20180901|2017-12-14 10:30,14,92.705,92.705,92.705,92.705,10
20180901|2017-12-14 20:00,15,92.58,92.58,92.58,92.58,10
20180901|2017-12-15 01:00,15,92.57,92.57,92.55,92.55,6
20180901|2017-12-15 10:00,15,92.825,92.825,92.8,92.815,3
20180901|2017-12-15 10:30,15,92.815,92.815,92.755,92.755,6
20180901|2017-12-15 14:30,15,92.86,92.86,92.85,92.86,3
20180901|2017-12-17 22:30,18,92.705,92.705,92.705,92.705,2
20180901|2017-12-18 09:30,18,92.4,92.41,92.4,92.41,2
20180901|2017-12-19 06:00,19,92.545,92.545,92.545,92.545,1
20180901|2017-12-20 09:30,20,92.22,92.22,92.18,92.18,2
20180901|2017-12-20 23:30,21,92.415,92.415,92.415,92.415,1
20180901|2017-12-21 02:30,21,92.195,92.195,92.195,92.195,1
20180901|2017-12-26 09:30,26,92.125,92.125,92.125,92.125,8
20180901|2017-12-26 23:30,27,92.12,92.13,92.12,92.13,2
20180901|2017-12-27 03:30,27,92.01,92.01,92.005,92.005,2
20180901|2017-12-27 05:30,27,92,92,92,92,2
20180901|2017-12-27 06:30,27,91.96,91.96,91.96,91.96,1
20180901|2017-12-27 07:30,27,92.025,92.025,92.025,92.025,1
20180901|2017-12-27 08:00,27,91.995,91.995,91.995,91.995,1
20180901|2017-12-27 08:30,27,91.92,91.92,91.92,91.92,1
20180901|2017-12-27 10:00,27,91.94,91.94,91.94,91.94,1
20180901|2017-12-27 22:00,28,91.9,91.9,91.9,91.9,1
20180901|2017-12-27 23:00,28,91.815,91.815,91.815,91.815,1
20180901|2017-12-27 23:30,28,91.805,91.805,91.805,91.805,1
20180901|2017-12-28 08:30,28,91.705,91.705,91.705,91.705,1
20180901|2017-12-28 10:30,28,91.68,91.68,91.68,91.68,1
20180901|2017-12-29 02:00,29,91.6,91.6,91.6,91.6,1
20180901|2017-12-29 02:30,29,91.515,91.515,91.515,91.515,1
20180901|2017-12-29 03:00,29,91.53,91.58,91.53,91.58,5
20180901|2017-12-29 06:00,29,91.285,91.285,91.285,91.285,4
20180901|2017-12-29 11:00,29,91.205,91.205,91.2,91.2,2
20180901|2017-12-29 12:00,29,91.245,91.245,91.245,91.245,1
20180901|2018-01-01 19:00,2,91.185,91.185,91.185,91.185,1
20180901|2018-01-02 04:30,2,90.88,90.88,90.88,90.88,10
20180901|2018-01-02 10:30,2,90.9,90.9,90.9,90.9,1
20180901|2018-01-04 08:30,4,90.9,90.9,90.9,90.9,1
20180901|2018-01-05 09:30,5,91.11,91.11,91.11,91.11,1
20180901|2018-01-08 01:00,8,91.26,91.26,91.26,91.26,2
20180901|2018-01-08 07:00,8,91.41,91.41,91.41,91.41,3
20180901|2018-01-09 02:30,9,91.605,91.605,91.605,91.605,1
20180901|2018-01-09 05:30,9,91.595,91.595,91.595,91.595,10
20180901|2018-01-09 07:30,9,91.62,91.63,91.62,91.63,2
20180901|2018-01-09 08:00,9,91.62,91.62,91.62,91.62,1
20180901|2018-01-09 19:00,10,91.47,91.47,91.47,91.47,1
20180901|2018-01-09 21:00,10,91.42,91.42,91.42,91.42,1
20180901|2018-01-10 01:00,10,91.42,91.42,91.42,91.42,1
20180901|2018-01-10 10:00,10,91.23,91.23,91.23,91.23,1
20180901|2018-01-10 13:00,10,91.42,91.42,91.42,91.42,1
20180901|2018-01-11 07:00,11,91.15,91.15,91.105,91.135,10
20180901|2018-01-11 07:30,11,90.995,90.995,90.995,90.995,1
20180901|2018-01-11 19:00,12,90.885,90.885,90.765,90.765,12
20180901|2018-01-12 01:30,12,90.78,90.78,90.78,90.78,1
20180901|2018-01-12 02:30,12,90.525,90.525,90.51,90.525,6
20180901|2018-01-12 03:00,12,90.5,90.5,90.44,90.44,7
20180901|2018-01-12 06:00,12,90.45,90.45,90.44,90.44,2
20180901|2018-01-12 08:00,12,90.47,90.47,90.47,90.47,1
20180901|2018-01-12 09:30,12,90.215,90.22,90.21,90.22,4
20180901|2018-01-12 10:00,12,90.285,90.285,90.285,90.285,1
20180901|2018-01-12 12:00,12,90.22,90.22,90.205,90.205,2
20180901|2018-01-12 12:30,12,90.14,90.14,90.14,90.14,2
20180901|2018-01-12 13:00,12,90.08,90.08,90.06,90.06,3
20180901|2018-01-12 14:00,12,90.005,90.005,90.005,90.005,6
20180901|2018-01-12 14:30,12,90,90,90,90,10
20180901|2018-01-14 18:30,15,89.895,89.895,89.895,89.895,2
20180901|2018-01-14 19:00,15,89.845,89.845,89.8,89.8,2
20180901|2018-01-14 19:30,15,89.84,89.84,89.84,89.84,1
20180901|2018-01-14 20:00,15,89.805,89.805,89.805,89.805,1
20180901|2018-01-14 23:00,15,89.8,89.8,89.8,89.8,29
20180901|2018-01-15 01:30,15,89.925,89.925,89.925,89.925,16
20180901|2018-01-15 03:30,15,89.675,89.675,89.675,89.675,1
20180901|2018-01-15 05:30,15,89.56,89.56,89.56,89.56,1
20180901|2018-01-15 06:00,15,89.65,89.65,89.65,89.65,3
20180901|2018-01-15 06:30,15,89.635,89.635,89.635,89.635,7
20180901|2018-01-15 08:00,15,89.42,89.42,89.42,89.42,5
20180901|2018-01-15 08:30,15,89.535,89.535,89.535,89.535,1
20180901|2018-01-15 10:00,15,89.47,89.47,89.47,89.47,1
20180901|2018-01-15 21:00,16,89.53,89.53,89.53,89.53,1
20180901|2018-01-16 01:30,16,89.62,89.62,89.62,89.62,1
20180901|2018-01-16 13:30,16,89.48,89.48,89.48,89.48,2
20180901|2018-01-16 14:00,16,89.48,89.48,89.48,89.48,2
20180901|2018-01-16 14:30,16,89.48,89.48,89.48,89.48,1
20180901|2018-01-16 15:30,16,89.55,89.55,89.55,89.55,7
20180901|2018-01-17 00:00,17,89.6,89.6,89.6,89.6,1
20180901|2018-01-17 01:30,17,89.795,89.805,89.795,89.805,20
20180901|2018-01-17 03:30,17,89.76,89.76,89.76,89.76,1
20180901|2018-01-17 06:30,17,89.86,89.86,89.82,89.82,8
20180901|2018-01-17 09:00,17,89.79,89.79,89.79,89.79,1
20180901|2018-01-17 09:30,17,89.6,89.6,89.6,89.6,10
20180901|2018-01-17 10:00,17,89.6,89.6,89.58,89.58,2
20180901|2018-01-17 12:00,17,89.48,89.48,89.48,89.48,1
20180901|2018-01-17 12:30,17,89.38,89.38,89.38,89.38,2
20180901|2018-01-17 14:00,17,89.68,89.71,89.68,89.71,2
20180901|2018-01-17 19:00,18,89.925,89.99,89.925,89.99,3
20180901|2018-01-18 01:00,18,89.99,89.99,89.99,89.99,1
20180901|2018-01-18 02:30,18,89.78,89.78,89.78,89.78,1
20180901|2018-01-18 03:30,18,89.78,89.78,89.78,89.78,1
20180901|2018-01-18 04:00,18,89.77,89.77,89.77,89.77,1
20180901|2018-01-18 04:30,18,89.76,89.76,89.76,89.76,1
20180901|2018-01-18 06:00,18,89.565,89.565,89.565,89.565,1
20180901|2018-01-18 08:30,18,89.56,89.56,89.505,89.505,2
20180901|2018-01-18 20:30,19,89.615,89.615,89.615,89.615,1
20180901|2018-01-18 22:30,19,89.535,89.535,89.535,89.535,1
20180901|2018-01-19 01:30,19,89.435,89.435,89.435,89.435,1
20180901|2018-01-19 02:30,19,89.3,89.3,89.3,89.3,3
20180901|2018-01-19 07:30,19,89.5,89.5,89.5,89.5,2
20180901|2018-01-19 12:00,19,89.76,89.76,89.76,89.76,1
20180901|2018-01-19 15:00,19,89.74,89.74,89.74,89.74,1
20180901|2018-01-21 19:00,22,89.68,89.68,89.68,89.68,1
20180901|2018-01-22 04:30,22,89.5,89.5,89.5,89.5,1
20180901|2018-01-22 05:00,22,89.535,89.535,89.535,89.535,1
20180901|2018-01-22 09:30,22,89.5,89.5,89.5,89.5,2
20180901|2018-01-22 19:00,23,89.46,89.46,89.46,89.46,1
20180901|2018-01-23 08:00,23,89.46,89.46,89.46,89.46,1
20180901|2018-01-23 08:30,23,89.31,89.31,89.31,89.31,2
20180901|2018-01-23 09:00,23,89.31,89.31,89.27,89.27,7
20180901|2018-01-23 09:30,23,89.205,89.205,89.205,89.205,1
20180901|2018-01-23 15:30,23,89.16,89.16,89.15,89.15,2
20180901|2018-01-23 19:30,24,89.165,89.165,89.16,89.16,2
20180901|2018-01-23 20:30,24,89.03,89.03,89.025,89.025,2
20180901|2018-01-24 00:00,24,88.99,88.99,88.99,88.99,1
20180901|2018-01-24 01:30,24,88.99,89.08,88.99,89.08,10
20180901|2018-01-24 02:30,24,88.975,88.975,88.975,88.975,1
20180901|2018-01-24 03:00,24,88.835,88.835,88.835,88.835,1
20180901|2018-01-24 07:00,24,88.6,88.6,88.54,88.54,2
20180901|2018-01-24 07:30,24,88.61,88.61,88.555,88.555,18
20180901|2018-01-24 08:00,24,88.605,88.605,88.605,88.605,2
20180901|2018-01-24 08:30,24,88.49,88.49,88.475,88.475,7
20180901|2018-01-24 10:30,24,88.35,88.35,88.35,88.35,1
20180901|2018-01-24 11:30,24,88.395,88.395,88.395,88.395,3
20180901|2018-01-24 13:00,24,88.295,88.295,88.295,88.295,1
20180901|2018-01-24 13:30,24,88.28,88.28,88.28,88.28,1
20180901|2018-01-24 19:30,25,88.34,88.34,88.33,88.33,4
20180901|2018-01-24 20:00,25,88.28,88.28,88.25,88.25,4
20180901|2018-01-24 20:30,25,88.24,88.24,88.15,88.15,2
20180901|2018-01-24 21:00,25,88.12,88.12,88.12,88.12,2
20180901|2018-01-24 21:30,25,88.1,88.1,88.1,88.1,1
20180901|2018-01-24 22:00,25,88.09,88.09,88.09,88.09,2
20180901|2018-01-25 00:30,25,87.92,87.92,87.92,87.92,2
20180901|2018-01-25 01:30,25,88.195,88.195,88.195,88.195,1
20180901|2018-01-25 04:30,25,88.2,88.2,88.15,88.15,3
20180901|2018-01-25 07:30,25,87.92,87.92,87.755,87.755,5
20180901|2018-01-25 08:00,25,87.755,87.755,87.635,87.635,6
20180901|2018-01-25 09:00,25,87.815,87.815,87.815,87.815,2
20180901|2018-01-25 15:30,25,88.585,88.585,88.53,88.54,7
20180901|2018-01-25 19:00,26,88.445,88.445,88.445,88.445,1
20180901|2018-01-26 01:30,26,88,88,88,88,1
20180901|2018-01-26 07:30,26,88.1,88.1,88.1,88.1,3
20180901|2018-01-26 08:30,26,88.2,88.2,88.2,88.2,1
20180901|2018-01-28 18:00,29,88.2,88.2,88.2,88.2,1
20180901|2018-01-28 22:30,29,88.33,88.33,88.33,88.33,1
20180901|2018-01-29 09:00,29,88.585,88.585,88.585,88.585,1
20180901|2018-01-29 09:30,29,88.53,88.53,88.53,88.53,1
20180901|2018-01-30 03:00,30,88.5,88.5,88.5,88.5,16
20180901|2018-01-30 03:30,30,88.395,88.395,88.395,88.395,1
20180901|2018-01-30 05:00,30,88.17,88.17,88.17,88.17,1
20180901|2018-01-30 08:00,30,88.085,88.09,88.085,88.085,3
20180901|2018-01-30 10:00,30,88.265,88.265,88.265,88.265,1
20180901|2018-01-31 01:30,31,87.995,87.995,87.99,87.99,2
20180901|2018-01-31 04:00,31,88.085,88.085,88.085,88.085,1
20180901|2018-01-31 10:30,31,88.25,88.25,88.25,88.25,2
20180901|2018-02-01 15:30,1,87.74,87.74,87.74,87.74,3
20180901|2018-02-01 22:00,2,87.815,87.815,87.81,87.81,5
20180901|2018-02-02 06:30,2,87.945,87.945,87.94,87.94,8
20180901|2018-02-02 11:00,2,88.3,88.3,88.3,88.3,1
20180901|2018-02-04 17:00,5,88.41,88.41,88.41,88.41,2
20180901|2018-02-05 08:00,5,88.585,88.585,88.585,88.585,1
20180901|2018-02-05 08:30,5,88.635,88.68,88.635,88.68,12
20180901|2018-02-05 09:00,5,88.65,88.65,88.65,88.65,1
20180901|2018-02-05 09:30,5,88.58,88.58,88.58,88.58,9
20180901|2018-02-05 11:30,5,88.58,88.58,88.58,88.58,1
20180901|2018-02-05 13:30,5,88.7,88.7,88.7,88.7,1
20180901|2018-02-05 14:00,5,88.665,88.665,88.665,88.665,5
20180901|2018-02-05 20:00,6,88.9,88.905,88.9,88.905,2
20180901|2018-02-05 21:00,6,88.815,88.815,88.815,88.815,1
20180901|2018-02-06 02:00,6,88.68,88.68,88.645,88.645,2
20180901|2018-02-06 04:30,6,88.61,88.61,88.61,88.61,1
20180901|2018-02-06 06:30,6,89.135,89.135,89.135,89.135,1
20180901|2018-02-06 10:00,6,89,89,89,89,1
20180901|2018-02-06 21:00,7,88.725,88.725,88.725,88.725,1
20180901|2018-02-07 02:30,7,88.8,88.8,88.8,88.8,2
20180901|2018-02-07 06:00,7,89.06,89.06,89.06,89.06,1
20180901|2018-02-07 07:00,7,89.015,89.015,89.015,89.015,1
20180901|2018-02-07 10:30,7,89.38,89.38,89.38,89.38,6
20180901|2018-02-07 11:30,7,89.495,89.495,89.495,89.495,1
20180901|2018-02-07 15:00,7,89.48,89.49,89.48,89.48,4
20180901|2018-02-07 15:30,7,89.495,89.495,89.475,89.475,4
20180901|2018-02-07 19:00,8,89.495,89.495,89.495,89.495,1
20180901|2018-02-08 01:00,8,89.435,89.435,89.435,89.435,1
20180901|2018-02-08 03:00,8,89.7,89.7,89.7,89.7,1
20180901|2018-02-08 06:00,8,89.585,89.585,89.585,89.585,10
20180901|2018-02-08 06:30,8,89.7,89.7,89.7,89.7,1
20180901|2018-02-08 07:30,8,89.365,89.365,89.365,89.365,1
20180901|2018-02-08 08:00,8,89.285,89.285,89.205,89.205,3
20180901|2018-02-08 08:30,8,89.27,89.285,89.27,89.285,11
20180901|2018-02-08 09:00,8,89.38,89.38,89.38,89.38,1
20180901|2018-02-08 14:30,8,89.535,89.535,89.535,89.535,1
20180901|2018-02-09 07:00,9,89.535,89.535,89.535,89.535,4
20180901|2018-02-09 08:30,9,89.565,89.565,89.565,89.565,1
20180901|2018-02-09 10:00,9,89.625,89.625,89.625,89.625,1
20180901|2018-02-09 12:30,9,89.6,89.6,89.6,89.6,10
20180901|2018-02-09 14:30,9,89.58,89.58,89.58,89.58,10
20180901|2018-02-12 01:00,12,89.325,89.325,89.31,89.31,6
20180901|2018-02-12 08:00,12,89.51,89.51,89.51,89.51,1
20180901|2018-02-12 23:00,13,89.13,89.13,89.13,89.13,3
20180901|2018-02-13 01:00,13,89.195,89.195,89.195,89.195,1
20180901|2018-02-13 01:30,13,89.015,89.015,89.015,89.015,1
20180901|2018-02-13 02:00,13,89.13,89.13,89.015,89.015,2
20180901|2018-02-14 07:30,14,88.94,89.295,88.94,89.295,6
20180901|2018-02-14 09:30,14,88.5,88.5,88.455,88.455,2
20180901|2018-02-15 00:00,15,88.115,88.115,88.115,88.115,1
20180901|2018-02-15 01:00,15,88,88,87.94,87.94,2
20180901|2018-02-15 01:30,15,87.85,87.85,87.83,87.83,2
20180901|2018-02-15 02:00,15,87.835,87.885,87.835,87.885,4
20180901|2018-02-15 04:30,15,87.945,87.995,87.945,87.995,3
20180901|2018-02-15 09:00,15,87.995,87.995,87.995,87.995,1
20180901|2018-02-15 20:30,16,87.555,87.555,87.54,87.54,3
20180901|2018-02-15 22:00,16,87.53,87.53,87.53,87.53,1
20180901|2018-02-15 22:30,16,87.5,87.5,87.5,87.5,4
20180901|2018-02-15 23:30,16,87.455,87.455,87.455,87.455,3
20180901|2018-02-16 05:00,16,87.965,87.965,87.965,87.965,3
20180901|2018-02-16 05:30,16,87.96,87.96,87.96,87.96,1
20180901|2018-02-16 06:30,16,88,88.05,88,88.05,2
20180901|2018-02-16 08:30,16,88.165,88.165,88.165,88.165,1
20180901|2018-02-16 09:00,16,88.245,88.245,88.245,88.245,1
20180901|2018-02-16 09:30,16,88.04,88.04,88.04,88.04,1
20180901|2018-02-16 11:00,16,88.15,88.15,88.15,88.15,1
20180901|2018-02-18 19:30,19,88.15,88.15,88.15,88.15,1
20180901|2018-02-18 21:00,19,88.255,88.255,88.255,88.255,1
20180901|2018-02-19 07:30,19,88.405,88.405,88.405,88.405,3
20180901|2018-02-19 19:30,20,88.58,88.58,88.58,88.58,1
20180901|2018-02-20 00:30,20,88.62,88.62,88.62,88.62,1
20180901|2018-02-20 01:30,20,88.755,88.755,88.755,88.755,2
20180901|2018-02-20 02:00,20,88.755,88.755,88.755,88.755,1
20180901|2018-02-20 04:30,20,88.82,88.82,88.82,88.82,1
20180901|2018-02-20 08:00,20,88.94,88.94,88.85,88.85,5
20180901|2018-02-20 21:00,21,88.95,88.96,88.95,88.96,5
20180901|2018-02-20 21:30,21,88.985,88.985,88.96,88.965,6
20180901|2018-02-21 06:30,21,89.1,89.1,89.1,89.1,1
20180901|2018-02-21 08:00,21,89.01,89.01,89.01,89.01,1
20180901|2018-02-21 13:00,21,88.92,88.92,88.92,88.92,1
20180901|2018-02-21 15:00,21,89.235,89.235,89.235,89.235,1
20180901|2018-02-22 00:30,22,89.33,89.33,89.33,89.33,1
20180901|2018-02-22 05:30,22,89.305,89.305,89.305,89.305,1
20180901|2018-02-22 07:30,22,89.025,89.025,89.025,89.025,2
20180901|2018-02-22 08:00,22,89.02,89.02,88.9,88.9,5
20180901|2018-02-22 09:00,22,88.98,88.98,88.98,88.98,1
20180901|2018-02-22 21:30,23,89.095,89.095,89.095,89.095,4
20180901|2018-02-23 00:30,23,89.155,89.155,89.155,89.155,1
20180901|2018-02-23 01:30,23,89.16,89.16,89.16,89.16,1
20180901|2018-02-23 08:30,23,89.125,89.125,89.105,89.115,3
20180901|2018-02-23 09:00,23,89.06,89.06,89,89,2
20180901|2018-02-23 15:30,23,89,89,89,89,1
20180901|2018-02-26 00:00,26,88.745,88.745,88.745,88.745,4
20180901|2018-02-26 01:30,26,88.8,88.8,88.8,88.8,1
20180901|2018-02-26 03:30,26,88.74,88.74,88.74,88.74,2
20180901|2018-02-26 07:00,26,88.95,88.95,88.95,88.95,4
20180901|2018-02-26 10:00,26,89.14,89.14,89.14,89.14,1
20180901|2018-02-26 10:30,26,89.02,89.02,89.02,89.02,1
20180901|2018-02-27 07:00,27,89.175,89.175,89.175,89.175,1
20180901|2018-02-27 07:30,27,89.165,89.165,89.165,89.165,1
20180901|2018-02-27 08:30,27,89.23,89.23,89.23,89.23,1
20180901|2018-02-27 09:00,27,89.405,89.405,89.31,89.31,3
20180901|2018-02-27 12:00,27,89.435,89.435,89.435,89.435,3
20180901|2018-02-27 14:00,27,89.48,89.48,89.48,89.48,1
20180901|2018-02-27 14:30,27,89.52,89.52,89.52,89.52,1
20180901|2018-02-27 19:30,28,89.475,89.475,89.475,89.475,2
20180901|2018-02-27 21:00,28,89.67,89.67,89.67,89.67,1
20180901|2018-02-27 21:30,28,89.625,89.625,89.625,89.625,11
20180901|2018-02-27 22:00,28,89.61,89.61,89.56,89.56,7
20180901|2018-02-28 00:30,28,89.55,89.55,89.5,89.5,6
20180901|2018-02-28 02:00,28,89.625,89.64,89.595,89.63,20
20180901|2018-02-28 03:00,28,89.62,89.62,89.6,89.6,4
20180901|2018-02-28 05:00,28,89.65,89.65,89.635,89.635,2
20180901|2018-02-28 06:30,28,89.69,89.69,89.675,89.675,12
20180901|2018-02-28 07:30,28,89.65,89.65,89.65,89.65,1
20180901|2018-02-28 08:00,28,89.64,89.64,89.64,89.64,1
20180901|2018-02-28 08:30,28,89.68,89.68,89.68,89.68,1
20180901|2018-02-28 09:00,28,89.75,89.75,89.75,89.75,1
20180901|2018-02-28 10:30,28,89.71,89.71,89.71,89.71,1
20180901|2018-02-28 12:00,28,89.76,89.76,89.76,89.76,1
20180901|2018-02-28 14:00,28,89.77,89.78,89.77,89.78,2
20180901|2018-02-28 15:00,28,89.8,89.8,89.8,89.8,2
20180901|2018-02-28 19:00,1,89.87,89.87,89.87,89.87,1
20180901|2018-02-28 19:30,1,89.885,89.885,89.88,89.88,2
20180901|2018-02-28 20:00,1,89.885,89.885,89.875,89.875,5
20180901|2018-02-28 21:00,1,89.885,89.885,89.885,89.885,1
20180901|2018-03-01 00:30,1,89.8,89.8,89.8,89.8,2
20180901|2018-03-01 02:00,1,89.8,89.8,89.8,89.8,1
20180901|2018-03-01 03:00,1,89.88,89.88,89.88,89.88,1
20180901|2018-03-01 03:30,1,89.935,89.935,89.935,89.935,1
20180901|2018-03-01 06:30,1,89.985,89.985,89.985,89.985,2
20180901|2018-03-01 08:00,1,89.98,89.98,89.98,89.98,1
20180901|2018-03-01 09:00,1,90.03,90.05,90.03,90.05,2
20180901|2018-03-01 09:30,1,89.98,89.98,89.98,89.98,1
20180901|2018-03-01 10:30,1,89.75,89.785,89.75,89.785,5
20180901|2018-03-01 11:30,1,89.81,89.81,89.81,89.81,1
20180901|2018-03-01 12:30,1,89.9,89.96,89.9,89.96,2
20180901|2018-03-01 13:30,1,89.5,89.5,89.5,89.5,1
20180901|2018-03-01 14:00,1,89.34,89.34,89.34,89.34,1
20180901|2018-03-01 19:00,2,89.38,89.38,89.38,89.38,1
20180901|2018-03-01 19:30,2,89.44,89.44,89.38,89.38,2
20180901|2018-03-01 20:30,2,89.34,89.34,89.34,89.34,4
20180901|2018-03-01 21:00,2,89.33,89.33,89.33,89.33,7
20180901|2018-03-01 23:30,2,89.33,89.33,89.33,89.33,1
20180901|2018-03-02 00:30,2,89.35,89.35,89.35,89.35,5
20180901|2018-03-02 02:30,2,89.35,89.35,89.35,89.35,1
20180901|2018-03-02 05:00,2,89.155,89.155,89.15,89.15,5
20180901|2018-03-02 05:30,2,89.19,89.19,89.19,89.19,1
20180901|2018-03-02 06:30,2,89.1,89.1,89.1,89.1,1
20180901|2018-03-02 08:00,2,89.09,89.09,89.09,89.09,2
20180901|2018-03-02 09:30,2,89.235,89.235,89.235,89.235,1
20180901|2018-03-02 10:00,2,89.235,89.235,89.235,89.235,1
20180901|2018-03-02 10:30,2,89.18,89.185,89.18,89.185,2
20180901|2018-03-02 15:00,2,89.155,89.155,89.155,89.155,4
20180901|2018-03-04 17:00,5,89.225,89.225,89.225,89.225,1
20180901|2018-03-04 19:00,5,89.05,89.05,89.05,89.05,1
20180901|2018-03-05 00:30,5,89.34,89.34,89.34,89.34,4
20180901|2018-03-05 07:30,5,89.265,89.265,89.265,89.265,1
20180901|2018-03-05 08:30,5,89.23,89.24,89.23,89.24,7
20180901|2018-03-05 09:00,5,89.26,89.26,89.26,89.26,1
20180901|2018-03-05 11:00,5,89.19,89.19,89.19,89.19,1
20180901|2018-03-05 12:00,5,89.22,89.22,89.22,89.22,1
20180901|2018-03-05 12:30,5,89.22,89.22,89.22,89.22,1
20180901|2018-03-05 20:00,6,89.15,89.15,89.15,89.15,1
20180901|2018-03-06 02:30,6,89.15,89.15,89.15,89.15,1
20180901|2018-03-06 05:00,6,89,89,89,89,1
20180901|2018-03-06 05:30,6,88.95,88.95,88.95,88.95,1
20180901|2018-03-06 06:00,6,88.805,88.805,88.805,88.805,1
20180901|2018-03-06 06:30,6,88.76,88.76,88.72,88.72,5
20180901|2018-03-06 07:00,6,88.805,88.805,88.805,88.805,1
20180901|2018-03-06 09:00,6,88.78,88.78,88.78,88.78,1
20180901|2018-03-06 10:00,6,88.72,88.72,88.695,88.695,4
20180901|2018-03-06 10:30,6,88.715,88.76,88.715,88.76,2
20180901|2018-03-06 12:00,6,88.785,88.785,88.785,88.785,2
20180901|2018-03-06 22:00,7,88.7,88.7,88.7,88.7,1
20180901|2018-03-07 00:00,7,88.65,88.65,88.65,88.65,3
20180901|2018-03-07 04:30,7,88.6,88.6,88.6,88.6,1
20180901|2018-03-07 09:00,7,88.805,88.81,88.805,88.81,8
20180901|2018-03-07 19:30,8,88.865,88.865,88.865,88.865,1
20180901|2018-03-08 01:00,8,88.83,88.83,88.83,88.83,1
20180901|2018-03-08 03:00,8,88.97,88.97,88.97,88.97,4
20180901|2018-03-08 04:30,8,88.94,88.94,88.94,88.94,1
20180901|2018-03-08 05:00,8,88.99,89.005,88.99,89.005,3
20180901|2018-03-08 06:00,8,88.94,88.94,88.94,88.94,1
20180901|2018-03-08 06:30,8,88.695,88.73,88.635,88.73,11
20180901|2018-03-08 07:00,8,88.85,88.85,88.83,88.83,3
20180901|2018-03-08 09:00,8,89.18,89.18,89.15,89.15,2
20180901|2018-03-08 19:00,9,89.395,89.395,89.395,89.395,1
20180901|2018-03-08 19:30,9,89.525,89.525,89.51,89.51,11
20180901|2018-03-08 20:30,9,89.345,89.345,89.345,89.345,1
20180901|2018-03-09 07:00,9,89.45,89.45,89.45,89.45,2
20180901|2018-03-09 07:30,9,89.44,89.44,89.35,89.35,14
20180901|2018-03-09 08:00,9,89.31,89.31,89.31,89.31,1
20180901|2018-03-09 09:00,9,89.3,89.3,89.3,89.3,1
20180901|2018-03-09 14:30,9,89.3,89.3,89.3,89.3,1
20180901|2018-03-11 22:00,12,89.225,89.225,89.225,89.225,9
20180901|2018-03-11 23:30,12,89.11,89.11,89.11,89.11,4
20180901|2018-03-12 02:00,12,89.2,89.2,89.2,89.2,1
20180901|2018-03-12 02:30,12,89.12,89.12,89.12,89.12,1
20180901|2018-03-12 03:30,12,89.19,89.19,89.19,89.19,2
20180901|2018-03-12 06:30,12,89.3,89.3,89.3,89.3,1
20180901|2018-03-12 09:00,12,89.19,89.19,89.19,89.19,1
20180901|2018-03-12 12:00,12,89.09,89.09,89.085,89.085,5
20180901|2018-03-12 21:30,13,89.1,89.1,89.1,89.1,1
20180901|2018-03-12 23:30,13,89.12,89.12,89.12,89.12,1
20180901|2018-03-13 00:00,13,89.195,89.195,89.195,89.195,1
20180901|2018-03-13 01:00,13,89.21,89.21,89.21,89.21,2
20180901|2018-03-13 01:30,13,89.18,89.18,89.18,89.18,4
20180901|2018-03-13 07:30,13,88.92,88.92,88.92,88.92,1
20180901|2018-03-13 10:00,13,88.885,88.885,88.885,88.885,2
20180901|2018-03-13 10:30,13,88.82,88.82,88.81,88.81,2
20180901|2018-03-13 11:30,13,88.76,88.76,88.74,88.74,2
20180901|2018-03-13 12:00,13,88.735,88.735,88.715,88.715,2
20180901|2018-03-14 02:30,14,88.9,88.9,88.9,88.9,1
20180901|2018-03-14 03:30,14,88.94,88.94,88.94,88.94,1
20180901|2018-03-14 09:00,14,89,89,89,89,1
20180901|2018-03-14 09:30,14,88.92,88.92,88.92,88.92,1
20180901|2018-03-14 10:00,14,88.98,88.98,88.98,88.98,1
20180901|2018-03-14 12:00,14,88.88,88.895,88.88,88.895,44
20180901|2018-03-14 13:30,14,88.81,88.81,88.81,88.81,1
20180901|2018-03-15 00:30,15,88.82,88.82,88.82,88.82,1
20180901|2018-03-15 01:00,15,88.85,88.85,88.85,88.85,1
20180901|2018-03-15 02:30,15,88.88,88.88,88.88,88.88,1
20180901|2018-03-15 03:30,15,88.83,88.83,88.83,88.83,1
20180901|2018-03-15 04:00,15,88.9,88.9,88.9,88.9,1
20180901|2018-03-15 05:00,15,88.92,88.92,88.92,88.92,2
20180901|2018-03-15 06:30,15,88.985,88.995,88.95,88.995,9
20180901|2018-03-15 07:00,15,88.96,88.96,88.96,88.96,1
20180901|2018-03-15 07:30,15,88.945,89.025,88.945,89.005,17
20180901|2018-03-15 08:00,15,89.005,89.035,88.98,89,19
20180901|2018-03-15 08:30,15,89,89.085,88.955,89.035,19
20180901|2018-03-15 09:00,15,89.025,89.08,89.01,89.05,20
20180901|2018-03-15 09:30,15,89.015,89.02,88.965,88.98,21
20180901|2018-03-15 10:00,15,88.99,89.05,88.975,89.05,17
20180901|2018-03-15 10:30,15,89.065,89.155,89.05,89.155,20
20180901|2018-03-15 11:00,15,89.145,89.15,89.12,89.135,19
20180901|2018-03-15 11:30,15,89.15,89.2,89.15,89.185,20
20180901|2018-03-15 12:00,15,89.185,89.2,89.125,89.145,20
20180901|2018-03-15 12:30,15,89.15,89.17,89.045,89.045,20
20180901|2018-03-15 13:00,15,89.055,89.155,89.055,89.145,19
20180901|2018-03-15 13:30,15,89.15,89.27,89.15,89.27,20
20180901|2018-03-15 14:30,15,89.255,89.255,89.255,89.255,1
20180901|2018-03-15 20:00,16,89.31,89.315,89.31,89.315,10
20180901|2018-03-15 21:00,16,89.275,89.275,89.275,89.275,1
20180901|2018-03-16 01:30,16,89.19,89.205,89.185,89.205,14
20180901|2018-03-16 03:00,16,89.205,89.205,89.205,89.205,10
20180901|2018-03-16 03:30,16,89.15,89.15,89.15,89.15,10
20180901|2018-03-16 04:00,16,89.125,89.125,89.115,89.115,2
20180901|2018-03-16 06:30,16,89.115,89.115,89.115,89.115,1
20180901|2018-03-16 08:00,16,89.205,89.325,89.205,89.3,3
20180901|2018-03-16 08:30,16,89.35,89.35,89.35,89.35,1
20180901|2018-03-16 09:00,16,89.425,89.425,89.425,89.425,1
20180901|2018-03-16 09:30,16,89.32,89.515,89.32,89.515,4
20180901|2018-03-16 10:00,16,89.475,89.475,89.475,89.475,1
20180901|2018-03-18 21:30,19,89.44,89.44,89.44,89.44,1
20180901|2018-03-19 00:00,19,89.48,89.48,89.48,89.48,1
20180901|2018-03-19 00:30,19,89.5,89.5,89.5,89.5,1
20180901|2018-03-19 01:00,19,89.485,89.485,89.485,89.485,1
20180901|2018-03-19 02:30,19,89.425,89.425,89.425,89.425,2
20180901|2018-03-19 03:00,19,89.465,89.465,89.465,89.465,1
20180901|2018-03-19 05:00,19,89.3,89.3,89.25,89.25,4
20180901|2018-03-19 05:30,19,89.215,89.305,89.215,89.305,6
20180901|2018-03-19 06:00,19,89.33,89.33,89.33,89.33,1
20180901|2018-03-19 06:30,19,89.33,89.33,89.33,89.33,1
20180901|2018-03-19 08:30,19,89.135,89.175,89.105,89.175,5
20180901|2018-03-19 10:30,19,89.08,89.08,89.08,89.08,8
20180901|2018-03-19 12:00,19,89,89,89,89,1
20180901|2018-03-19 20:00,20,89,89,89,89,1
20180901|2018-03-20 00:30,20,89.08,89.08,89.08,89.08,1
20180901|2018-03-20 02:30,20,89.085,89.085,89.07,89.07,2
20180901|2018-03-20 05:00,20,89.2,89.24,89.19,89.22,5
20180901|2018-03-20 07:00,20,89.335,89.385,89.335,89.385,3
20180901|2018-03-20 07:30,20,89.39,89.39,89.375,89.385,9
20180901|2018-03-20 08:00,20,89.4,89.4,89.4,89.4,1
20180901|2018-03-20 08:30,20,89.4,89.42,89.4,89.42,2
20180901|2018-03-20 09:00,20,89.43,89.475,89.41,89.475,14
20180901|2018-03-20 11:00,20,89.5,89.5,89.5,89.5,1
20180901|2018-03-20 11:30,20,89.52,89.525,89.52,89.52,15
20180901|2018-03-20 19:00,21,89.535,89.535,89.535,89.535,2
20180901|2018-03-20 19:30,21,89.545,89.545,89.545,89.545,1
20180901|2018-03-20 21:30,21,89.495,89.495,89.495,89.495,1
20180901|2018-03-21 01:30,21,89.4,89.4,89.4,89.4,1
20180901|2018-03-21 03:00,21,89.355,89.355,89.31,89.31,3
20180901|2018-03-21 03:30,21,89.28,89.365,89.28,89.365,6
20180901|2018-03-21 04:30,21,89.31,89.31,89.31,89.31,1
20180901|2018-03-21 07:30,21,89.31,89.31,89.31,89.31,1
20180901|2018-03-21 08:00,21,89.27,89.27,89.21,89.21,5
20180901|2018-03-21 08:30,21,89.2,89.2,89.2,89.2,1
20180901|2018-03-21 09:00,21,89.25,89.25,89.25,89.25,1
20180901|2018-03-21 09:30,21,89.245,89.255,89.245,89.255,2
20180901|2018-03-21 10:00,21,89.27,89.27,89.205,89.205,2
20180901|2018-03-21 10:30,21,89.225,89.225,89.225,89.225,1
20180901|2018-03-21 11:00,21,89.37,89.37,89.355,89.355,2
20180901|2018-03-21 11:30,21,89.365,89.365,89.365,89.365,1
20180901|2018-03-21 12:00,21,89.36,89.36,89.33,89.33,2
20180901|2018-03-21 13:00,21,89.17,89.17,89.05,89.05,43
20180901|2018-03-21 13:30,21,89.045,89.045,88.975,88.975,42
20180901|2018-03-21 14:00,21,88.93,88.93,88.93,88.93,1
20180901|2018-03-21 14:30,21,88.865,88.865,88.865,88.865,1
20180901|2018-03-21 15:00,21,88.8,88.8,88.8,88.8,2
20180901|2018-03-21 19:00,22,88.75,88.75,88.745,88.745,2
20180901|2018-03-21 19:30,22,88.73,88.73,88.67,88.67,5
20180901|2018-03-21 20:00,22,88.715,88.715,88.715,88.715,1
20180901|2018-03-21 20:30,22,88.71,88.71,88.705,88.705,2
20180901|2018-03-21 21:00,22,88.725,88.725,88.725,88.725,1
20180901|2018-03-22 02:00,22,88.745,88.745,88.655,88.655,7
20180901|2018-03-22 02:30,22,88.6,88.6,88.6,88.6,1
20180901|2018-03-22 03:00,22,88.68,88.68,88.68,88.68,1
20180901|2018-03-22 05:00,22,88.875,88.89,88.875,88.89,2
20180901|2018-03-22 06:30,22,88.865,88.88,88.865,88.88,12
20180901|2018-03-22 07:00,22,88.85,88.88,88.85,88.88,9
20180901|2018-03-22 07:30,22,88.87,88.87,88.87,88.87,1
20180901|2018-03-22 08:00,22,88.95,88.985,88.95,88.985,2
20180901|2018-03-22 09:00,22,88.965,88.965,88.965,88.965,1
20180901|2018-03-22 09:30,22,88.975,88.975,88.975,88.975,4
20180901|2018-03-22 10:00,22,89.01,89.01,89.01,89.01,1
20180901|2018-03-22 10:30,22,89.03,89.03,89.005,89.005,3
20180901|2018-03-22 11:00,22,89.05,89.05,89.05,89.05,1
20180901|2018-03-22 11:30,22,89,89,89,89,1
20180901|2018-03-22 22:30,23,88.8,88.8,88.78,88.79,5
20180901|2018-03-23 00:30,23,88.815,88.815,88.815,88.815,1
20180901|2018-03-23 01:00,23,88.76,88.76,88.76,88.76,1
20180901|2018-03-23 01:30,23,88.78,88.78,88.78,88.78,3
20180901|2018-03-23 02:00,23,88.78,88.78,88.78,88.78,1
20180901|2018-03-23 07:00,23,88.78,88.79,88.78,88.79,10
20180901|2018-03-23 08:00,23,88.75,88.775,88.75,88.775,4
20180901|2018-03-23 10:00,23,88.765,88.765,88.72,88.72,2
20180901|2018-03-23 10:30,23,88.695,88.695,88.695,88.695,1
20180901|2018-03-23 12:30,23,88.6,88.6,88.6,88.6,1
20180901|2018-03-23 13:30,23,88.585,88.585,88.585,88.585,1
20180901|2018-03-23 14:30,23,88.61,88.61,88.61,88.61,1
20180901|2018-03-25 18:00,26,88.625,88.625,88.625,88.625,1
20180901|2018-03-25 19:00,26,88.64,88.64,88.64,88.64,1
20180901|2018-03-25 22:00,26,88.605,88.605,88.605,88.605,1
20180901|2018-03-25 23:00,26,88.61,88.61,88.61,88.61,1
20180901|2018-03-25 23:30,26,88.605,88.605,88.605,88.605,1
20180901|2018-03-26 01:30,26,88.645,88.65,88.645,88.65,6
20180901|2018-03-26 02:00,26,88.585,88.585,88.52,88.52,2
20180901|2018-03-26 03:30,26,88.5,88.5,88.5,88.5,2
20180901|2018-03-26 04:00,26,88.47,88.47,88.43,88.44,5
20180901|2018-03-26 04:30,26,88.43,88.43,88.395,88.425,5
20180901|2018-03-26 05:00,26,88.425,88.425,88.41,88.41,2
20180901|2018-03-26 05:30,26,88.44,88.44,88.44,88.44,1
20180901|2018-03-26 07:00,26,88.43,88.43,88.43,88.43,13
20180901|2018-03-26 08:00,26,88.5,88.5,88.45,88.45,2
20180901|2018-03-26 08:30,26,88.355,88.36,88.315,88.315,7
20180901|2018-03-26 09:00,26,88.315,88.315,88.3,88.305,3
20180901|2018-03-26 09:30,26,88.28,88.28,88.25,88.25,2
20180901|2018-03-26 10:30,26,88.26,88.26,88.25,88.25,2
20180901|2018-03-26 14:30,26,88.205,88.205,88.205,88.205,1
20180901|2018-03-26 21:00,27,88.285,88.285,88.285,88.285,13
20180901|2018-03-27 00:30,27,88.285,88.285,88.285,88.285,1
20180901|2018-03-27 02:00,27,88.21,88.21,88.19,88.19,2
20180901|2018-03-27 03:30,27,88.42,88.42,88.42,88.42,1
20180901|2018-03-27 04:00,27,88.485,88.485,88.485,88.485,1
20180901|2018-03-27 04:30,27,88.5,88.505,88.5,88.505,2
20180901|2018-03-27 05:30,27,88.51,88.51,88.51,88.51,9
20180901|2018-03-27 06:00,27,88.65,88.66,88.65,88.66,2
20180901|2018-03-27 06:30,27,88.675,88.675,88.675,88.675,1
20180901|2018-03-27 07:00,27,88.71,88.74,88.71,88.74,2
20180901|2018-03-27 08:00,27,88.67,88.67,88.67,88.67,1
20180901|2018-03-27 08:30,27,88.695,88.695,88.615,88.615,4
20180901|2018-03-27 09:00,27,88.63,88.63,88.55,88.6,31
20180901|2018-03-27 09:30,27,88.615,88.64,88.615,88.64,8
20180901|2018-03-27 10:00,27,88.645,88.645,88.645,88.645,1
20180901|2018-03-27 11:00,27,88.515,88.525,88.51,88.525,14
20180901|2018-03-27 14:30,27,88.57,88.57,88.57,88.57,1
20180901|2018-03-27 15:00,27,88.58,88.58,88.58,88.58,3
20180901|2018-03-28 01:30,28,88.725,88.725,88.69,88.69,3
20180901|2018-03-28 02:00,28,88.74,88.74,88.74,88.74,6
20180901|2018-03-28 02:30,28,88.725,88.725,88.725,88.725,10
20180901|2018-03-28 03:00,28,88.6,88.6,88.6,88.6,2
20180901|2018-03-28 06:00,28,88.715,88.715,88.715,88.715,1
20180901|2018-03-28 06:30,28,88.695,88.705,88.69,88.705,13
20180901|2018-03-28 07:00,28,88.685,88.76,88.685,88.76,2
20180901|2018-03-28 07:30,28,88.78,88.835,88.78,88.83,13
20180901|2018-03-28 08:00,28,88.9,89.025,88.895,89.015,28
20180901|2018-03-28 08:30,28,89.04,89.1,89.04,89.1,3
20180901|2018-03-28 09:30,28,89.055,89.055,89.045,89.045,4
20180901|2018-03-28 10:00,28,89,89,88.97,88.995,11
20180901|2018-03-28 10:30,28,89,89.005,89,89,7
20180901|2018-03-28 11:00,28,89.025,89.045,89.025,89.045,14
20180901|2018-03-28 12:00,28,89.125,89.14,89.125,89.14,37
20180901|2018-03-28 12:30,28,89.16,89.195,89.16,89.195,6
20180901|2018-03-28 13:00,28,89.35,89.36,89.335,89.335,15
20180901|2018-03-28 14:00,28,89.305,89.335,89.305,89.335,5
20180901|2018-03-28 14:30,28,89.4,89.4,89.4,89.4,4
20180901|2018-03-28 20:00,29,89.265,89.265,89.255,89.255,5
20180901|2018-03-28 21:00,29,89.27,89.27,89.265,89.265,20
20180901|2018-03-28 21:30,29,89.225,89.225,89.21,89.215,25
20180901|2018-03-28 22:00,29,89.225,89.225,89.225,89.225,10
20180901|2018-03-28 22:30,29,89.225,89.225,89.225,89.225,1
20180901|2018-03-28 23:00,29,89.21,89.21,89.175,89.175,4
20180901|2018-03-28 23:30,29,89.2,89.2,89.2,89.2,1
20180901|2018-03-29 01:00,29,89.24,89.24,89.24,89.24,3
20180901|2018-03-29 01:30,29,89.245,89.285,89.245,89.285,2
20180901|2018-03-29 03:00,29,89.375,89.375,89.375,89.375,1
20180901|2018-03-29 08:30,29,89.21,89.21,89.21,89.21,15
20180901|2018-03-29 09:30,29,89.22,89.31,89.22,89.31,3
20180901|2018-03-29 10:00,29,89.31,89.34,89.305,89.305,4
20180901|2018-03-29 11:30,29,89.39,89.395,89.39,89.395,2
20180901|2018-03-29 13:30,29,89.305,89.305,89.3,89.3,2
20180901|2018-04-01 20:30,2,89.16,89.205,89.16,89.205,8
20180901|2018-04-02 05:00,2,89.145,89.145,89.145,89.145,1
20180901|2018-04-02 06:00,2,89.125,89.125,89.125,89.125,1
20180901|2018-04-02 08:30,2,89.18,89.18,89.18,89.18,1
20180901|2018-04-02 10:00,2,89.275,89.275,89.275,89.275,1
20180901|2018-04-02 10:30,2,89.29,89.375,89.29,89.375,3
20180901|2018-04-02 11:00,2,89.38,89.38,89.38,89.38,1
20180901|2018-04-02 11:30,2,89.35,89.35,89.35,89.35,3
20180901|2018-04-02 12:00,2,89.345,89.35,89.345,89.35,2
20180901|2018-04-02 12:30,2,89.33,89.33,89.27,89.27,2
20180901|2018-04-02 14:30,2,89.285,89.285,89.255,89.255,3
20180901|2018-04-02 20:30,3,89.295,89.295,89.295,89.295,1
20180901|2018-04-03 06:00,3,89.335,89.335,89.335,89.335,2
20180901|2018-04-03 08:00,3,89.4,89.49,89.4,89.49,5
20180901|2018-04-03 08:30,3,89.535,89.535,89.475,89.475,6
20180901|2018-04-03 09:00,3,89.49,89.495,89.49,89.495,4
20180901|2018-04-03 10:00,3,89.42,89.42,89.42,89.42,1
20180901|2018-04-03 12:30,3,89.4,89.43,89.4,89.43,10
20180901|2018-04-03 19:00,4,89.38,89.38,89.38,89.38,1
20180901|2018-04-04 01:30,4,89.4,89.4,89.4,89.4,1
20180901|2018-04-04 02:00,4,89.445,89.445,89.4,89.4,2
20180901|2018-04-04 03:00,4,89.25,89.26,89.15,89.19,14
20180901|2018-04-04 03:30,4,89.22,89.265,89.22,89.265,8
20180901|2018-04-04 04:30,4,89.36,89.36,89.36,89.36,1
20180901|2018-04-04 05:30,4,89.35,89.35,89.35,89.35,1
20180901|2018-04-04 06:30,4,89.32,89.32,89.32,89.32,2
20180901|2018-04-04 07:00,4,89.38,89.41,89.375,89.41,10
20180901|2018-04-04 07:30,4,89.27,89.27,89.265,89.265,3
20180901|2018-04-04 08:00,4,89.24,89.24,89.24,89.24,2
20180901|2018-04-04 08:30,4,89.28,89.28,89.255,89.255,2
20180901|2018-04-04 09:00,4,89.27,89.27,89.22,89.22,2
20180901|2018-04-04 10:00,4,89.28,89.28,89.28,89.28,1
20180901|2018-04-04 21:30,5,89.385,89.385,89.385,89.385,1
20180901|2018-04-04 22:00,5,89.37,89.37,89.37,89.37,5
20180901|2018-04-05 01:30,5,89.5,89.5,89.5,89.5,1
20180901|2018-04-05 02:30,5,89.48,89.5,89.48,89.5,20
20180901|2018-04-05 03:00,5,89.525,89.525,89.525,89.525,2
20180901|2018-04-05 05:00,5,89.425,89.43,89.425,89.43,3
20180901|2018-04-05 06:30,5,89.49,89.52,89.49,89.52,2
20180901|2018-04-05 07:00,5,89.575,89.575,89.575,89.575,1
20180901|2018-04-05 07:30,5,89.69,89.69,89.61,89.61,7
20180901|2018-04-05 08:30,5,89.6,89.6,89.55,89.555,3
20180901|2018-04-05 09:00,5,89.66,89.68,89.66,89.68,4
20180901|2018-04-05 09:30,5,89.685,89.755,89.685,89.755,2
20180901|2018-04-05 10:00,5,89.795,89.795,89.775,89.775,2
20180901|2018-04-05 10:30,5,89.79,89.815,89.785,89.785,4
20180901|2018-04-05 11:00,5,89.71,89.71,89.71,89.71,1
20180901|2018-04-05 11:30,5,89.71,89.71,89.71,89.71,3
20180901|2018-04-05 19:00,6,89.655,89.655,89.655,89.655,2
20180901|2018-04-05 20:00,6,89.6,89.6,89.6,89.6,1
20180901|2018-04-05 21:00,6,89.57,89.57,89.57,89.57,5
20180901|2018-04-05 22:00,6,89.6,89.605,89.6,89.605,10
20180901|2018-04-05 22:30,6,89.67,89.67,89.67,89.67,1
20180901|2018-04-06 00:00,6,89.695,89.695,89.695,89.695,1
20180901|2018-04-06 01:00,6,89.72,89.78,89.72,89.78,2
20180901|2018-04-06 01:30,6,89.75,89.75,89.75,89.75,1
20180901|2018-04-06 06:30,6,89.695,89.695,89.695,89.695,1
20180901|2018-04-06 07:00,6,89.71,89.71,89.71,89.71,2
20180901|2018-04-06 07:30,6,89.685,89.745,89.615,89.745,5
20180901|2018-04-06 08:30,6,89.42,89.42,89.42,89.42,1
20180901|2018-04-06 10:30,6,89.43,89.43,89.43,89.43,1
20180901|2018-04-06 11:00,6,89.45,89.45,89.43,89.445,6
20180901|2018-04-06 11:30,6,89.465,89.465,89.42,89.42,5
20180901|2018-04-06 12:00,6,89.445,89.455,89.445,89.455,4
20180901|2018-04-06 13:00,6,89.335,89.35,89.335,89.35,8
20180901|2018-04-06 13:30,6,89.375,89.375,89.355,89.355,12
20180901|2018-04-06 14:00,6,89.355,89.36,89.33,89.345,15
20180901|2018-04-08 19:30,9,89.435,89.435,89.435,89.435,4
20180901|2018-04-08 20:00,9,89.425,89.425,89.425,89.425,1
20180901|2018-04-08 20:30,9,89.425,89.425,89.425,89.425,17
20180901|2018-04-09 00:00,9,89.425,89.435,89.425,89.435,5
20180901|2018-04-09 01:00,9,89.405,89.41,89.405,89.41,6
20180901|2018-04-09 02:00,9,89.425,89.485,89.41,89.47,15
20180901|2018-04-09 03:00,9,89.41,89.41,89.41,89.41,1
20180901|2018-04-09 04:30,9,89.5,89.5,89.5,89.5,2
20180901|2018-04-09 06:30,9,89.42,89.42,89.42,89.42,1
20180901|2018-04-09 07:00,9,89.39,89.39,89.255,89.265,14
20180901|2018-04-09 07:30,9,89.265,89.265,89.23,89.23,35
20180901|2018-04-09 08:00,9,89.2,89.2,89.155,89.16,17
20180901|2018-04-09 08:30,9,89.17,89.17,89.16,89.16,2
20180901|2018-04-09 09:00,9,89.13,89.16,89.13,89.16,2
20180901|2018-04-09 09:30,9,89.1,89.1,89.1,89.1,11
20180901|2018-04-09 10:00,9,89.13,89.13,89.13,89.13,11
20180901|2018-04-09 10:30,9,89.2,89.2,89.2,89.2,1
20180901|2018-04-09 11:30,9,89.145,89.145,89.095,89.1,3
20180901|2018-04-09 12:00,9,89.15,89.15,89.15,89.15,2
20180901|2018-04-09 12:30,9,89.155,89.16,89.155,89.16,2
20180901|2018-04-09 13:30,9,89.095,89.095,89.095,89.095,2
20180901|2018-04-09 14:30,9,89.135,89.135,89.105,89.105,8
20180901|2018-04-09 19:00,10,89.095,89.095,89.08,89.085,4
20180901|2018-04-09 20:00,10,89.11,89.11,89.11,89.11,2
20180901|2018-04-10 02:30,10,89.08,89.08,89.06,89.06,3
20180901|2018-04-10 06:30,10,89.035,89.035,88.825,88.85,24
20180901|2018-04-10 07:00,10,88.88,88.88,88.88,88.88,1
20180901|2018-04-10 07:30,10,88.96,88.97,88.96,88.97,2
20180901|2018-04-10 08:00,10,88.96,88.96,88.96,88.96,1
20180901|2018-04-10 08:30,10,88.845,88.845,88.835,88.835,2
20180901|2018-04-10 10:00,10,88.925,89.05,88.925,89.05,3
20180901|2018-04-10 11:00,10,88.97,88.97,88.97,88.97,2
20180901|2018-04-10 11:30,10,89,89,89,89,1
20180901|2018-04-10 12:30,10,88.89,88.89,88.89,88.89,1
20180901|2018-04-10 19:30,11,88.865,88.865,88.86,88.86,2
20180901|2018-04-10 20:30,11,88.885,88.885,88.885,88.885,2
20180901|2018-04-10 21:30,11,88.885,88.885,88.885,88.885,1
20180901|2018-04-10 22:00,11,88.895,88.895,88.865,88.865,3
20180901|2018-04-11 01:30,11,88.8,88.8,88.775,88.775,12
20180901|2018-04-11 02:00,11,88.785,88.785,88.745,88.745,2
20180901|2018-04-11 02:30,11,88.725,88.725,88.725,88.725,1
20180901|2018-04-11 03:00,11,88.82,88.82,88.82,88.82,2
20180901|2018-04-11 05:00,11,88.775,88.775,88.775,88.775,2
20180901|2018-04-11 05:30,11,88.785,88.785,88.785,88.785,2
20180901|2018-04-11 06:00,11,88.775,88.775,88.775,88.775,1
20180901|2018-04-11 07:00,11,88.685,88.685,88.68,88.685,19
20180901|2018-04-11 07:30,11,88.69,88.69,88.65,88.69,9
20180901|2018-04-11 08:00,11,88.8,88.81,88.785,88.81,19
20180901|2018-04-11 09:00,11,88.785,88.785,88.785,88.785,1
20180901|2018-04-11 09:30,11,88.745,88.745,88.645,88.69,9
20180901|2018-04-11 10:00,11,88.685,88.685,88.66,88.66,36
20180901|2018-04-11 11:00,11,88.755,88.765,88.735,88.735,50
20180901|2018-04-11 11:30,11,88.735,88.735,88.735,88.735,7
20180901|2018-04-11 12:30,11,88.755,88.755,88.755,88.755,1
20180901|2018-04-11 13:00,11,88.92,88.92,88.895,88.895,3
20180901|2018-04-11 14:30,11,88.835,88.835,88.835,88.835,1
20180901|2018-04-11 15:30,11,88.785,88.785,88.785,88.785,2
20180901|2018-04-11 20:00,12,88.79,88.79,88.79,88.79,1
20180901|2018-04-11 21:00,12,88.825,88.825,88.825,88.825,1
20180901|2018-04-11 22:30,12,88.815,88.815,88.815,88.815,2
20180901|2018-04-11 23:00,12,88.88,88.88,88.88,88.88,2
20180901|2018-04-11 23:30,12,88.88,88.885,88.88,88.885,2
20180901|2018-04-12 01:00,12,88.895,88.895,88.895,88.895,1
20180901|2018-04-12 02:00,12,88.805,88.815,88.805,88.815,4
20180901|2018-04-12 04:00,12,89.04,89.04,89.02,89.035,3
20180901|2018-04-12 04:30,12,89.045,89.055,89,89.005,8
20180901|2018-04-12 05:00,12,89.03,89.03,89.015,89.025,12
20180901|2018-04-12 05:30,12,89.06,89.06,89.06,89.06,11
20180901|2018-04-12 06:30,12,88.99,88.99,88.99,88.99,2
20180901|2018-04-12 07:00,12,89.07,89.14,89.065,89.14,24
20180901|2018-04-12 07:30,12,89.14,89.14,89.13,89.13,2
20180901|2018-04-12 08:00,12,89.165,89.205,89.165,89.205,7
20180901|2018-04-12 08:30,12,89.2,89.22,89.165,89.165,52
20180901|2018-04-12 09:00,12,89.175,89.24,89.175,89.22,19
20180901|2018-04-12 09:30,12,89.22,89.22,89.14,89.14,5
20180901|2018-04-12 10:00,12,89.11,89.15,89.11,89.145,10
20180901|2018-04-12 10:30,12,89.125,89.125,89.1,89.1,2
20180901|2018-04-12 12:00,12,89.04,89.04,89.035,89.035,6
20180901|2018-04-12 13:00,12,89.035,89.035,89.03,89.03,11
20180901|2018-04-12 13:30,12,89.02,89.02,89.005,89.005,16
20180901|2018-04-12 20:00,13,89.075,89.075,89.075,89.075,1
20180901|2018-04-12 22:00,13,89.04,89.045,89.04,89.045,7
20180901|2018-04-13 00:30,13,89.07,89.07,89.07,89.07,2
20180901|2018-04-13 01:00,13,89.09,89.14,89.09,89.14,6
20180901|2018-04-13 01:30,13,89.075,89.09,89.075,89.08,14
20180901|2018-04-13 02:00,13,89.065,89.065,89.065,89.065,1
20180901|2018-04-13 02:30,13,89,89,89,89,1
20180901|2018-04-13 06:00,13,89.1,89.1,89.1,89.1,1
20180901|2018-04-13 07:00,13,89.15,89.15,89.15,89.15,1
20180901|2018-04-13 07:30,13,89.1,89.1,89.1,89.1,1
20180901|2018-04-13 08:30,13,89.085,89.09,89.065,89.08,6
20180901|2018-04-13 09:00,13,89.035,89.06,89.035,89.06,5
20180901|2018-04-13 10:00,13,89.075,89.075,89.075,89.075,1
20180901|2018-04-13 10:30,13,89.105,89.105,89.105,89.105,5
20180901|2018-04-15 23:30,16,89.05,89.06,89.05,89.06,5
20180901|2018-04-16 01:00,16,89.075,89.075,89.015,89.015,14
20180901|2018-04-16 01:30,16,89.005,89.04,89.005,89.035,21
20180901|2018-04-16 02:00,16,89.06,89.06,89.06,89.06,1
20180901|2018-04-16 04:00,16,88.88,88.885,88.875,88.885,14
20180901|2018-04-16 04:30,16,88.85,88.85,88.825,88.825,3
20180901|2018-04-16 05:30,16,88.82,88.82,88.82,88.82,3
20180901|2018-04-16 06:30,16,88.8,88.8,88.8,88.8,1
20180901|2018-04-16 07:30,16,88.82,88.82,88.75,88.75,4
20180901|2018-04-16 08:00,16,88.7,88.7,88.7,88.7,2
20180901|2018-04-16 08:30,16,88.685,88.705,88.685,88.695,3
20180901|2018-04-16 09:00,16,88.7,88.725,88.7,88.725,3
20180901|2018-04-16 09:30,16,88.77,88.77,88.75,88.75,4
20180901|2018-04-16 14:30,16,88.73,88.73,88.73,88.73,1
20180901|2018-04-16 15:00,16,88.695,88.695,88.695,88.695,2
20180901|2018-04-16 19:30,17,88.655,88.68,88.655,88.68,25
20180901|2018-04-16 20:00,17,88.67,88.67,88.665,88.665,6
20180901|2018-04-16 20:30,17,88.68,88.68,88.68,88.68,1
20180901|2018-04-16 21:00,17,88.72,88.725,88.72,88.725,2
20180901|2018-04-17 00:00,17,88.69,88.69,88.69,88.69,1
20180901|2018-04-17 01:00,17,88.685,88.685,88.6,88.6,4
20180901|2018-04-17 01:30,17,88.595,88.595,88.57,88.57,12
20180901|2018-04-17 02:00,17,88.56,88.595,88.53,88.55,17
20180901|2018-04-17 02:30,17,88.515,88.545,88.515,88.545,7
20180901|2018-04-17 03:00,17,88.63,88.63,88.63,88.63,1
20180901|2018-04-17 03:30,17,88.69,88.69,88.69,88.69,1
20180901|2018-04-17 04:00,17,88.7,88.7,88.7,88.7,2
20180901|2018-04-17 04:30,17,88.78,88.78,88.78,88.78,1
20180901|2018-04-17 05:00,17,88.775,88.775,88.775,88.775,1
20180901|2018-04-17 06:30,17,88.71,88.71,88.71,88.71,1
20180901|2018-04-17 07:00,17,88.82,88.825,88.82,88.825,2
20180901|2018-04-17 07:30,17,88.85,88.91,88.845,88.91,10
20180901|2018-04-17 08:00,17,88.875,88.875,88.87,88.87,2
20180901|2018-04-17 08:30,17,88.835,88.835,88.835,88.835,2
20180901|2018-04-17 09:00,17,88.93,88.93,88.93,88.93,2
20180901|2018-04-17 10:00,17,88.895,88.9,88.895,88.9,2
20180901|2018-04-17 11:00,17,88.905,88.905,88.905,88.905,2
20180901|2018-04-17 15:30,17,88.76,88.76,88.76,88.76,1
20180901|2018-04-18 01:00,18,88.78,88.78,88.78,88.78,2
20180901|2018-04-18 03:30,18,88.94,88.95,88.94,88.95,2
20180901|2018-04-18 04:00,18,89.045,89.045,89.045,89.045,2
20180901|2018-04-18 06:30,18,88.79,88.83,88.79,88.83,2
20180901|2018-04-18 07:00,18,88.775,88.775,88.77,88.77,7
20180901|2018-04-18 08:00,18,88.78,88.78,88.78,88.78,2
20180901|2018-04-18 08:30,18,88.77,88.79,88.745,88.785,8
20180901|2018-04-18 09:00,18,88.795,88.795,88.795,88.795,1
20180901|2018-04-18 09:30,18,88.785,88.87,88.785,88.87,2
20180901|2018-04-18 10:00,18,88.89,88.895,88.89,88.895,6
20180901|2018-04-18 11:00,18,88.91,88.91,88.905,88.905,2
20180901|2018-04-18 11:30,18,88.87,88.88,88.86,88.88,5
20180901|2018-04-18 12:00,18,88.89,88.89,88.89,88.89,2
20180901|2018-04-18 12:30,18,88.91,88.91,88.89,88.89,8
20180901|2018-04-18 14:30,18,88.94,88.94,88.94,88.94,1
20180901|2018-04-18 19:30,19,88.95,88.95,88.95,88.95,1
20180901|2018-04-19 01:30,19,88.965,88.97,88.965,88.97,2
20180901|2018-04-19 04:00,19,89.045,89.05,89.045,89.05,2
20180901|2018-04-19 04:30,19,89.03,89.03,89.03,89.03,1
20180901|2018-04-19 08:00,19,88.88,88.88,88.88,88.88,4
20180901|2018-04-19 09:00,19,88.935,88.935,88.865,88.865,2
20180901|2018-04-19 10:30,19,89.1,89.18,89.1,89.16,8
20180901|2018-04-19 11:00,19,89.16,89.16,89.16,89.16,2
20180901|2018-04-19 11:30,19,89.09,89.09,89.09,89.09,1
20180901|2018-04-19 19:00,20,89.185,89.185,89.175,89.18,91
20180901|2018-04-19 20:30,20,89.275,89.275,89.275,89.275,2
20180901|2018-04-19 22:30,20,89.28,89.28,89.28,89.28,1
20180901|2018-04-20 01:00,20,89.29,89.3,89.29,89.3,3
20180901|2018-04-20 03:00,20,89.305,89.31,89.29,89.29,144
20180901|2018-04-20 04:00,20,89.4,89.44,89.4,89.44,3
20180901|2018-04-20 04:30,20,89.44,89.475,89.44,89.475,3
20180901|2018-04-20 06:00,20,89.43,89.43,89.375,89.39,152
20180901|2018-04-20 06:30,20,89.39,89.44,89.39,89.44,7
20180901|2018-04-20 07:00,20,89.4,89.4,89.375,89.385,9
20180901|2018-04-20 07:30,20,89.42,89.5,89.42,89.5,18
20180901|2018-04-20 08:00,20,89.565,89.62,89.565,89.62,9
20180901|2018-04-20 08:30,20,89.595,89.7,89.595,89.7,11
20180901|2018-04-20 09:00,20,89.62,89.695,89.62,89.67,3
20180901|2018-04-20 09:30,20,89.705,89.785,89.68,89.68,37
20180901|2018-04-20 10:00,20,89.625,89.635,89.62,89.62,21
20180901|2018-04-20 10:30,20,89.59,89.59,89.59,89.59,1
20180901|2018-04-20 11:00,20,89.59,89.59,89.58,89.58,2
20180901|2018-04-20 11:30,20,89.585,89.585,89.53,89.53,10
20180901|2018-04-20 14:00,20,89.62,89.63,89.61,89.63,8
20180901|2018-04-20 14:30,20,89.635,89.65,89.635,89.65,11
20180901|2018-04-20 15:30,20,89.61,89.61,89.61,89.61,2
20180901|2018-04-22 19:00,23,89.66,89.66,89.66,89.66,1
20180901|2018-04-22 20:30,23,89.685,89.685,89.65,89.65,2
20180901|2018-04-22 21:00,23,89.67,89.67,89.67,89.67,1
20180901|2018-04-22 21:30,23,89.695,89.695,89.695,89.695,1
20180901|2018-04-22 22:00,23,89.7,89.7,89.7,89.7,2
20180901|2018-04-22 22:30,23,89.68,89.7,89.68,89.7,3
20180901|2018-04-23 01:00,23,89.7,89.7,89.7,89.7,2
20180901|2018-04-23 01:30,23,89.7,89.7,89.7,89.7,1
20180901|2018-04-23 02:00,23,89.635,89.635,89.635,89.635,4
20180901|2018-04-23 02:30,23,89.75,89.765,89.75,89.765,3
20180901|2018-04-23 03:00,23,89.8,89.8,89.8,89.8,1
20180901|2018-04-23 03:30,23,89.875,89.875,89.875,89.875,1
20180901|2018-04-23 04:00,23,89.93,89.98,89.93,89.98,9
20180901|2018-04-23 04:30,23,89.98,90.015,89.98,90.005,35
20180901|2018-04-23 05:00,23,90.015,90.035,90,90.01,25
20180901|2018-04-23 05:30,23,90.035,90.035,90.02,90.02,3
20180901|2018-04-23 06:00,23,90.055,90.055,90.015,90.015,7
20180901|2018-04-23 06:30,23,89.975,89.975,89.97,89.97,3
20180901|2018-04-23 07:00,23,89.965,89.975,89.965,89.975,2
20180901|2018-04-23 07:30,23,89.99,89.995,89.97,89.97,30
20180901|2018-04-23 08:00,23,89.985,89.985,89.985,89.985,2
20180901|2018-04-23 08:30,23,90.04,90.135,90.04,90.105,43
20180901|2018-04-23 09:00,23,90.155,90.165,90.08,90.08,9
20180901|2018-04-23 09:30,23,90.08,90.08,90.06,90.075,9
20180901|2018-04-23 10:00,23,90.13,90.165,90.125,90.165,5
20180901|2018-04-23 10:30,23,90.15,90.15,90.15,90.15,1
20180901|2018-04-23 11:00,23,90.16,90.2,90.15,90.2,4
20180901|2018-04-23 11:30,23,90.2,90.205,90.2,90.2,5
20180901|2018-04-23 12:00,23,90.21,90.21,90.205,90.205,2
20180901|2018-04-23 12:30,23,90.26,90.26,90.26,90.26,1
20180901|2018-04-23 13:00,23,90.26,90.265,90.255,90.265,41
20180901|2018-04-23 13:30,23,90.195,90.225,90.195,90.225,7
20180901|2018-04-23 14:00,23,90.31,90.31,90.3,90.3,3
20180901|2018-04-23 14:30,23,90.24,90.24,90.24,90.24,3
20180901|2018-04-23 19:00,24,90.275,90.275,90.25,90.25,4
20180901|2018-04-23 20:00,24,90.29,90.36,90.29,90.36,15
20180901|2018-04-23 20:30,24,90.29,90.305,90.27,90.27,10
20180901|2018-04-23 21:00,24,90.275,90.275,90.275,90.275,1
20180901|2018-04-23 22:30,24,90.2,90.2,90.195,90.195,27
20180901|2018-04-23 23:00,24,90.21,90.21,90.21,90.21,1
20180901|2018-04-23 23:30,24,90.225,90.225,90.22,90.22,20
20180901|2018-04-24 00:00,24,90.21,90.21,90.19,90.19,19
20180901|2018-04-24 00:30,24,90.195,90.195,90.195,90.195,1
20180901|2018-04-24 01:30,24,90.275,90.275,90.275,90.275,1
20180901|2018-04-24 02:00,24,90.295,90.305,90.275,90.275,6
20180901|2018-04-24 02:30,24,90.28,90.335,90.28,90.335,5
20180901|2018-04-24 03:00,24,90.325,90.37,90.325,90.335,8
20180901|2018-04-24 03:30,24,90.32,90.325,90.315,90.315,3
20180901|2018-04-24 05:00,24,90.205,90.205,90.165,90.165,4
20180901|2018-04-24 06:00,24,90.225,90.23,90.2,90.23,7
20180901|2018-04-24 06:30,24,90.195,90.195,90.175,90.18,6
20180901|2018-04-24 07:00,24,90.185,90.195,90.175,90.19,12
20180901|2018-04-24 08:00,24,90.28,90.28,90.17,90.17,4
20180901|2018-04-24 08:30,24,90.165,90.165,90.125,90.15,9
20180901|2018-04-24 09:00,24,90.17,90.17,90.16,90.16,4
20180901|2018-04-24 09:30,24,90.195,90.225,90.195,90.21,5
20180901|2018-04-24 10:00,24,90.21,90.21,90.21,90.21,1
20180901|2018-04-24 10:30,24,90.18,90.18,90.18,90.18,1
20180901|2018-04-24 11:00,24,90.15,90.15,90.15,90.15,30
20180901|2018-04-24 12:00,24,90.1,90.125,90.085,90.085,21
20180901|2018-04-24 12:30,24,90.085,90.085,90.055,90.055,3
20180901|2018-04-24 13:00,24,90.05,90.08,90.045,90.08,6
20180901|2018-04-24 19:00,25,90.12,90.125,90.12,90.125,10
20180901|2018-04-24 20:30,25,90.185,90.2,90.185,90.2,2
20180901|2018-04-24 21:00,25,90.19,90.19,90.19,90.19,1
20180901|2018-04-24 22:00,25,90.16,90.16,90.16,90.16,1
20180901|2018-04-25 00:00,25,90.25,90.25,90.25,90.25,1
20180901|2018-04-25 00:30,25,90.26,90.285,90.26,90.285,4
20180901|2018-04-25 01:30,25,90.3,90.3,90.3,90.3,1
20180901|2018-04-25 02:00,25,90.355,90.415,90.34,90.405,20
20180901|2018-04-25 02:30,25,90.375,90.445,90.35,90.445,6
20180901|2018-04-25 03:00,25,90.405,90.445,90.405,90.445,5
20180901|2018-04-25 03:30,25,90.34,90.365,90.34,90.365,2
20180901|2018-04-25 04:00,25,90.34,90.34,90.28,90.28,3
20180901|2018-04-25 04:30,25,90.29,90.295,90.29,90.295,10
20180901|2018-04-25 05:30,25,90.375,90.375,90.365,90.365,5
20180901|2018-04-25 06:00,25,90.445,90.445,90.445,90.445,1
20180901|2018-04-25 06:30,25,90.44,90.535,90.44,90.515,32
20180901|2018-04-25 07:00,25,90.5,90.5,90.465,90.465,3
20180901|2018-04-25 07:30,25,90.48,90.545,90.48,90.49,11
20180901|2018-04-25 08:00,25,90.44,90.44,90.44,90.44,1
20180901|2018-04-25 08:30,25,90.48,90.48,90.39,90.455,26
20180901|2018-04-25 09:00,25,90.545,90.545,90.545,90.545,1
20180901|2018-04-25 09:30,25,90.57,90.57,90.535,90.535,9
20180901|2018-04-25 10:00,25,90.49,90.49,90.49,90.49,1
20180901|2018-04-25 10:30,25,90.46,90.52,90.46,90.52,2
20180901|2018-04-25 11:00,25,90.54,90.54,90.51,90.51,8
20180901|2018-04-25 11:30,25,90.455,90.455,90.455,90.455,1
20180901|2018-04-25 12:00,25,90.47,90.47,90.47,90.47,1
20180901|2018-04-25 12:30,25,90.45,90.5,90.45,90.5,2
20180901|2018-04-25 13:00,25,90.535,90.535,90.535,90.535,1
20180901|2018-04-25 13:30,25,90.5,90.5,90.5,90.5,3
20180901|2018-04-25 14:00,25,90.51,90.51,90.49,90.495,6
20180901|2018-04-25 14:30,25,90.525,90.525,90.525,90.525,1
20180901|2018-04-25 15:30,25,90.58,90.585,90.58,90.585,8
20180901|2018-04-25 20:00,26,90.525,90.53,90.525,90.53,5
20180901|2018-04-25 21:30,26,90.51,90.54,90.51,90.54,3
20180901|2018-04-25 22:00,26,90.51,90.51,90.51,90.51,1
20180901|2018-04-25 22:30,26,90.5,90.505,90.5,90.505,11
20180901|2018-04-25 23:00,26,90.485,90.485,90.485,90.485,10
20180901|2018-04-26 00:00,26,90.51,90.51,90.51,90.51,1
20180901|2018-04-26 01:00,26,90.485,90.535,90.485,90.535,2
20180901|2018-04-26 01:30,26,90.46,90.46,90.445,90.445,3
20180901|2018-04-26 02:00,26,90.465,90.55,90.465,90.55,5
20180901|2018-04-26 02:30,26,90.58,90.65,90.58,90.65,6
20180901|2018-04-26 03:00,26,90.67,90.67,90.6,90.6,2
20180901|2018-04-26 03:30,26,90.57,90.57,90.57,90.57,1
20180901|2018-04-26 04:00,26,90.565,90.565,90.565,90.565,10
20180901|2018-04-26 04:30,26,90.515,90.515,90.515,90.515,1
20180901|2018-04-26 05:30,26,90.46,90.46,90.455,90.455,2
20180901|2018-04-26 06:00,26,90.43,90.455,90.42,90.455,5
20180901|2018-04-26 06:30,26,90.47,90.48,90.465,90.47,14
20180901|2018-04-26 07:00,26,90.535,90.55,90.535,90.55,10
20180901|2018-04-26 07:30,26,90.37,90.45,90.285,90.31,30
20180901|2018-04-26 08:00,26,90.36,90.42,90.33,90.33,13
20180901|2018-04-26 08:30,26,90.4,90.5,90.4,90.475,16
20180901|2018-04-26 09:00,26,90.55,90.82,90.55,90.755,41
20180901|2018-04-26 09:30,26,90.795,90.86,90.795,90.86,16
20180901|2018-04-26 10:00,26,90.915,90.915,90.905,90.91,3
20180901|2018-04-26 10:30,26,90.935,90.95,90.87,90.87,4
20180901|2018-04-26 11:00,26,90.85,90.86,90.85,90.86,2
20180901|2018-04-26 11:30,26,90.79,90.79,90.785,90.785,6
20180901|2018-04-26 12:00,26,90.78,90.805,90.78,90.805,5
20180901|2018-04-26 20:00,27,90.95,90.95,90.95,90.95,1
20180901|2018-04-26 20:30,27,90.94,90.94,90.9,90.9,14
20180901|2018-04-26 23:30,27,90.885,90.885,90.885,90.885,1
20180901|2018-04-27 00:30,27,90.94,90.94,90.9,90.9,3
20180901|2018-04-27 01:00,27,91,91.015,91,91.015,2
20180901|2018-04-27 01:30,27,91.015,91.015,91,91,11
20180901|2018-04-27 02:00,27,91.08,91.16,91.08,91.14,36
20180901|2018-04-27 03:00,27,91.1,91.14,91.08,91.14,6
20180901|2018-04-27 03:30,27,91.155,91.25,91.155,91.25,3
20180901|2018-04-27 04:00,27,91.19,91.19,91.13,91.13,4
20180901|2018-04-27 05:00,27,91.2,91.2,91.195,91.195,2
20180901|2018-04-27 05:30,27,91.095,91.115,91.095,91.115,3
20180901|2018-04-27 06:30,27,91.215,91.215,91.215,91.215,1
20180901|2018-04-27 07:00,27,91.2,91.2,91.2,91.2,3
20180901|2018-04-27 07:30,27,91.2,91.27,91.17,91.17,5
20180901|2018-04-27 08:00,27,91.12,91.13,91.12,91.13,9
20180901|2018-04-27 08:30,27,91.115,91.115,91.085,91.085,4
20180901|2018-04-27 09:00,27,91.165,91.165,91.115,91.115,3
20180901|2018-04-27 09:30,27,91.09,91.09,90.94,91.04,45
20180901|2018-04-27 10:00,27,91,91,90.96,90.96,4
20180901|2018-04-27 10:30,27,91.01,91.01,91,91,3
20180901|2018-04-27 11:00,27,91,91,91,91,1
20180901|2018-04-27 11:30,27,90.98,90.98,90.98,90.98,2
20180901|2018-04-27 13:30,27,90.94,90.94,90.94,90.94,1
20180901|2018-04-27 14:00,27,90.89,90.89,90.875,90.875,2
20180901|2018-04-27 14:30,27,90.83,90.83,90.83,90.83,1
20180901|2018-04-29 18:00,30,90.955,90.955,90.955,90.955,1
20180901|2018-04-29 20:00,30,90.93,90.93,90.93,90.93,1
20180901|2018-04-29 20:30,30,90.89,90.89,90.89,90.89,1
20180901|2018-04-29 22:00,30,90.91,90.91,90.91,90.91,10
20180901|2018-04-29 23:00,30,90.9,90.9,90.9,90.9,1
20180901|2018-04-30 01:00,30,90.845,90.895,90.84,90.895,4
20180901|2018-04-30 02:00,30,90.95,90.98,90.95,90.98,2
20180901|2018-04-30 03:30,30,91.05,91.05,91.05,91.05,1
20180901|2018-04-30 04:00,30,91.04,91.04,91.04,91.04,1
20180901|2018-04-30 06:00,30,91.135,91.2,91.135,91.2,2
20180901|2018-04-30 06:30,30,91.235,91.245,91.22,91.22,3
20180901|2018-04-30 07:00,30,91.235,91.235,91.235,91.235,1
20180901|2018-04-30 07:30,30,91.17,91.17,91.145,91.145,3
20180901|2018-04-30 08:00,30,91.14,91.15,91.14,91.15,2
20180901|2018-04-30 08:30,30,91.235,91.24,91.235,91.24,2
20180901|2018-04-30 09:30,30,91.22,91.22,91.155,91.18,10
20180901|2018-04-30 10:30,30,91.235,91.25,91.235,91.25,4
20180901|2018-04-30 11:00,30,91.155,91.165,91.1,91.1,5
20180901|2018-04-30 12:00,30,91.1,91.1,91.07,91.07,2
20180901|2018-04-30 12:30,30,91.155,91.165,91.135,91.135,3
20180901|2018-04-30 14:00,30,91.175,91.175,91.175,91.175,1
20180901|2018-04-30 20:30,1,91.215,91.225,91.215,91.215,8
20180901|2018-04-30 22:00,1,91.215,91.215,91.215,91.215,1
20180901|2018-05-01 00:00,1,91.25,91.25,91.25,91.25,9
20180901|2018-05-01 01:00,1,91.3,91.315,91.3,91.315,2
20180901|2018-05-01 01:30,1,91.32,91.33,91.315,91.32,7
20180901|2018-05-01 02:00,1,91.29,91.29,91.29,91.29,2
20180901|2018-05-01 02:30,1,91.345,91.36,91.315,91.315,3
20180901|2018-05-01 03:00,1,91.445,91.445,91.445,91.445,2
20180901|2018-05-01 03:30,1,91.465,91.51,91.465,91.51,9
20180901|2018-05-01 04:00,1,91.57,91.57,91.57,91.57,1
20180901|2018-05-01 04:30,1,91.545,91.545,91.545,91.545,1
20180901|2018-05-01 05:00,1,91.53,91.53,91.53,91.53,1
20180901|2018-05-01 05:30,1,91.575,91.59,91.575,91.59,3
20180901|2018-05-01 06:00,1,91.55,91.575,91.545,91.575,3
20180901|2018-05-01 07:30,1,91.56,91.58,91.52,91.58,25
20180901|2018-05-01 08:00,1,91.585,91.63,91.575,91.63,9
20180901|2018-05-01 08:30,1,91.675,91.695,91.67,91.67,11
20180901|2018-05-01 09:00,1,91.755,91.81,91.67,91.81,54
20180901|2018-05-01 09:30,1,91.86,91.89,91.845,91.85,12
20180901|2018-05-01 10:00,1,91.84,91.84,91.84,91.84,1
20180901|2018-05-01 10:30,1,91.8,91.8,91.78,91.78,8
20180901|2018-05-01 11:00,1,91.73,91.755,91.73,91.755,2
20180901|2018-05-01 11:30,1,91.685,91.685,91.655,91.655,4
20180901|2018-05-01 12:00,1,91.76,91.76,91.76,91.76,1
20180901|2018-05-01 12:30,1,91.79,91.79,91.79,91.79,1
20180901|2018-05-01 14:30,1,91.84,91.84,91.84,91.84,1
20180901|2018-05-01 19:30,2,91.82,91.84,91.82,91.84,2
20180901|2018-05-01 20:00,2,91.835,91.835,91.805,91.805,4
20180901|2018-05-01 20:30,2,91.795,91.795,91.74,91.74,3
20180901|2018-05-01 21:00,2,91.73,91.75,91.73,91.735,6
20180901|2018-05-01 23:30,2,91.765,91.765,91.765,91.765,1
20180901|2018-05-02 00:00,2,91.78,91.805,91.78,91.805,2
20180901|2018-05-02 00:30,2,91.775,91.775,91.76,91.76,2
20180901|2018-05-02 01:00,2,91.815,91.815,91.815,91.815,1
20180901|2018-05-02 01:30,2,91.75,91.755,91.71,91.72,11
20180901|2018-05-02 02:00,2,91.72,91.72,91.63,91.63,17
20180901|2018-05-02 02:30,2,91.62,91.675,91.6,91.675,8
20180901|2018-05-02 03:00,2,91.635,91.65,91.635,91.65,2
20180901|2018-05-02 05:00,2,91.775,91.775,91.775,91.775,1
20180901|2018-05-02 05:30,2,91.735,91.735,91.735,91.735,1
20180901|2018-05-02 06:00,2,91.745,91.745,91.745,91.745,1
20180901|2018-05-02 07:00,2,91.7,91.7,91.7,91.7,3
20180901|2018-05-02 08:00,2,91.785,91.785,91.785,91.785,1
20180901|2018-05-02 08:30,2,91.905,92.01,91.905,91.97,8
20180901|2018-05-02 09:00,2,91.97,91.97,91.97,91.97,1
20180901|2018-05-02 09:30,2,92.035,92.08,92.02,92.045,27
20180901|2018-05-02 10:00,2,91.985,92.01,91.985,92,4
20180901|2018-05-02 11:00,2,92.05,92.05,92.05,92.05,4
20180901|2018-05-02 11:30,2,92.05,92.05,92.05,92.05,1
20180901|2018-05-02 13:00,2,91.835,91.835,91.65,91.65,12
20180901|2018-05-02 14:00,2,91.94,91.94,91.94,91.94,1
20180901|2018-05-02 14:30,2,92.03,92.18,92.03,92.18,2
20180901|2018-05-02 15:30,2,92.165,92.165,92.165,92.165,2
20180901|2018-05-02 19:00,3,92.15,92.15,92.06,92.06,4
20180901|2018-05-02 19:30,3,92.04,92.04,92.02,92.02,7
20180901|2018-05-02 20:00,3,92.005,92.02,91.965,91.98,6
20180901|2018-05-02 20:30,3,91.94,91.95,91.94,91.95,2
20180901|2018-05-02 22:00,3,91.92,91.92,91.9,91.915,4
20180901|2018-05-02 23:30,3,91.9,91.9,91.9,91.9,5
20180901|2018-05-03 00:00,3,91.9,91.9,91.9,91.9,5
20180901|2018-05-03 00:30,3,91.87,91.87,91.87,91.87,1
20180901|2018-05-03 01:00,3,91.915,91.915,91.85,91.85,2
20180901|2018-05-03 01:30,3,91.89,91.95,91.885,91.9,5
20180901|2018-05-03 02:00,3,91.955,92.02,91.865,91.865,6
20180901|2018-05-03 02:30,3,91.825,91.825,91.76,91.79,11
20180901|2018-05-03 03:00,3,91.795,91.84,91.795,91.82,5
20180901|2018-05-03 03:30,3,91.825,91.825,91.825,91.825,1
20180901|2018-05-03 04:00,3,91.97,91.97,91.97,91.97,1
20180901|2018-05-03 04:30,3,91.8,91.8,91.8,91.8,5
20180901|2018-05-03 05:30,3,91.86,91.86,91.86,91.86,2
20180901|2018-05-03 06:00,3,91.89,91.895,91.89,91.895,2
20180901|2018-05-03 06:30,3,91.885,91.885,91.885,91.885,1
20180901|2018-05-03 07:00,3,91.805,91.805,91.77,91.77,15
20180901|2018-05-03 07:30,3,91.745,91.745,91.745,91.745,2
20180901|2018-05-03 08:00,3,91.915,91.92,91.885,91.885,3
20180901|2018-05-03 08:30,3,91.915,91.915,91.91,91.915,3
20180901|2018-05-03 09:00,3,91.88,92.03,91.88,92,4
20180901|2018-05-03 09:30,3,91.975,92.05,91.975,92.05,12
20180901|2018-05-03 10:00,3,91.995,91.995,91.985,91.985,4
20180901|2018-05-03 10:30,3,91.99,91.99,91.99,91.99,7
20180901|2018-05-03 11:00,3,91.92,91.92,91.92,91.92,1
20180901|2018-05-03 11:30,3,91.85,91.855,91.8,91.8,4
20180901|2018-05-03 12:00,3,91.84,91.9,91.84,91.9,5
20180901|2018-05-03 13:00,3,91.76,91.76,91.76,91.76,4
20180901|2018-05-03 13:30,3,91.78,91.78,91.78,91.78,1
20180901|2018-05-03 14:00,3,91.78,91.78,91.78,91.78,1
20180901|2018-05-03 19:00,4,91.83,91.83,91.83,91.83,1
20180901|2018-05-03 20:00,4,91.81,91.81,91.8,91.8,2
20180901|2018-05-03 20:30,4,91.79,91.79,91.78,91.78,3
20180901|2018-05-03 21:00,4,91.76,91.76,91.76,91.76,1
20180901|2018-05-03 22:00,4,91.795,91.795,91.795,91.795,1
20180901|2018-05-03 23:30,4,91.785,91.785,91.78,91.78,2
20180901|2018-05-04 01:00,4,91.865,91.875,91.865,91.875,7
20180901|2018-05-04 01:30,4,91.94,91.95,91.94,91.95,12
20180901|2018-05-04 02:00,4,91.96,91.985,91.95,91.95,7
20180901|2018-05-04 03:30,4,91.95,91.965,91.95,91.965,7
20180901|2018-05-04 04:00,4,91.965,91.965,91.965,91.965,1
20180901|2018-05-04 04:30,4,91.98,91.98,91.98,91.98,1
20180901|2018-05-04 06:30,4,91.9,91.9,91.9,91.9,1
20180901|2018-05-04 07:30,4,91.925,91.925,91.75,91.905,20
20180901|2018-05-04 08:00,4,91.985,92.26,91.985,92.245,27
20180901|2018-05-04 08:30,4,92.205,92.26,92.2,92.235,13
20180901|2018-05-04 09:00,4,92.205,92.205,92.11,92.12,10
20180901|2018-05-04 09:30,4,92.08,92.08,92.03,92.03,2
20180901|2018-05-04 10:00,4,92.135,92.175,92.125,92.16,7
20180901|2018-05-04 10:30,4,92.15,92.15,92.07,92.07,10
20180901|2018-05-04 11:00,4,92.08,92.08,92.08,92.08,10
20180901|2018-05-04 11:30,4,91.98,91.98,91.98,91.98,2
20180901|2018-05-04 13:00,4,91.96,91.96,91.96,91.96,1
20180901|2018-05-06 18:00,7,91.97,92.005,91.97,92.005,7
20180901|2018-05-06 19:00,7,92,92,91.96,91.965,11
20180901|2018-05-06 19:30,7,91.97,91.97,91.91,91.91,3
20180901|2018-05-06 21:00,7,91.865,91.865,91.865,91.865,1
20180901|2018-05-06 21:30,7,91.87,91.87,91.87,91.87,1
20180901|2018-05-06 22:00,7,91.85,91.85,91.85,91.85,1
20180901|2018-05-07 00:00,7,92.01,92.01,92.01,92.01,2
20180901|2018-05-07 00:30,7,92.07,92.07,92.07,92.07,1
20180901|2018-05-07 01:00,7,92.1,92.105,92.1,92.105,2
20180901|2018-05-07 01:30,7,92.11,92.11,92.11,92.11,2
20180901|2018-05-07 02:00,7,92.165,92.165,92.165,92.165,1
20180901|2018-05-07 02:30,7,92.15,92.15,92.125,92.125,15
20180901|2018-05-07 03:00,7,92.16,92.16,92.16,92.16,2
20180901|2018-05-07 04:00,7,92.205,92.205,92.2,92.2,2
20180901|2018-05-07 04:30,7,92.19,92.205,92.19,92.205,2
20180901|2018-05-07 05:30,7,92.215,92.215,92.205,92.205,10
20180901|2018-05-07 06:30,7,92.28,92.335,92.28,92.335,24
20180901|2018-05-07 07:00,7,92.355,92.355,92.32,92.32,7
20180901|2018-05-07 07:30,7,92.205,92.215,92.205,92.215,3
20180901|2018-05-07 08:00,7,92.215,92.26,92.19,92.26,6
20180901|2018-05-07 08:30,7,92.22,92.29,92.22,92.26,7
20180901|2018-05-07 10:00,7,92.175,92.175,92.175,92.175,2
20180901|2018-05-07 10:30,7,92.175,92.175,92.175,92.175,1
20180901|2018-05-07 11:00,7,92.12,92.125,92.1,92.1,5
20180901|2018-05-07 12:00,7,92.12,92.12,92.12,92.12,1
20180901|2018-05-07 12:30,7,92.1,92.1,92.1,92.1,1
20180901|2018-05-07 19:00,8,92.105,92.105,92.08,92.08,11
20180901|2018-05-07 19:30,8,92.085,92.115,92.08,92.08,4
20180901|2018-05-07 20:00,8,92.1,92.1,92.07,92.07,2
20180901|2018-05-07 21:00,8,92.21,92.21,92.195,92.195,2
20180901|2018-05-07 22:00,8,92.15,92.15,92.15,92.15,2
20180901|2018-05-07 23:00,8,92.27,92.27,92.27,92.27,1
20180901|2018-05-07 23:30,8,92.265,92.265,92.265,92.265,1
20180901|2018-05-08 00:30,8,92.16,92.165,92.16,92.165,2
20180901|2018-05-08 01:00,8,92.2,92.2,92.12,92.12,7
20180901|2018-05-08 01:30,8,92.1,92.1,92.085,92.085,2
20180901|2018-05-08 02:00,8,92.175,92.175,92.15,92.175,6
20180901|2018-05-08 02:30,8,92.28,92.28,92.2,92.2,2
20180901|2018-05-08 03:00,8,92.365,92.365,92.365,92.365,1
20180901|2018-05-08 03:30,8,92.435,92.45,92.425,92.45,3
20180901|2018-05-08 04:00,8,92.43,92.43,92.4,92.4,2
20180901|2018-05-08 04:30,8,92.435,92.46,92.435,92.46,3
20180901|2018-05-08 05:00,8,92.43,92.49,92.43,92.49,7
20180901|2018-05-08 05:30,8,92.485,92.485,92.435,92.435,4
20180901|2018-05-08 06:00,8,92.52,92.52,92.52,92.52,3
20180901|2018-05-08 06:30,8,92.5,92.5,92.48,92.48,6
20180901|2018-05-08 07:00,8,92.495,92.54,92.495,92.495,8
20180901|2018-05-08 07:30,8,92.485,92.54,92.485,92.53,9
20180901|2018-05-08 08:00,8,92.56,92.62,92.56,92.595,13
20180901|2018-05-08 08:30,8,92.58,92.68,92.58,92.62,12
20180901|2018-05-08 09:00,8,92.64,92.65,92.6,92.6,49
20180901|2018-05-08 09:30,8,92.575,92.575,92.555,92.555,2
20180901|2018-05-08 10:00,8,92.57,92.62,92.54,92.54,14
20180901|2018-05-08 11:00,8,92.485,92.485,92.375,92.395,10
20180901|2018-05-08 11:30,8,92.39,92.39,92.375,92.375,4
20180901|2018-05-08 12:00,8,92.44,92.445,92.405,92.405,6
20180901|2018-05-08 12:30,8,92.425,92.425,92.425,92.425,2
20180901|2018-05-08 13:00,8,92.4,92.47,92.4,92.47,3
20180901|2018-05-08 13:30,8,92.42,92.42,92.4,92.4,2
20180901|2018-05-08 14:30,8,92.515,92.515,92.51,92.51,3
20180901|2018-05-08 15:00,8,92.5,92.5,92.5,92.5,1
20180901|2018-05-08 19:30,9,92.54,92.545,92.54,92.545,3
20180901|2018-05-08 20:00,9,92.6,92.65,92.6,92.635,10
20180901|2018-05-08 20:30,9,92.66,92.66,92.615,92.615,7
20180901|2018-05-08 21:00,9,92.605,92.605,92.58,92.585,4
20180901|2018-05-08 21:30,9,92.625,92.625,92.625,92.625,2
20180901|2018-05-08 22:30,9,92.595,92.595,92.595,92.595,1
20180901|2018-05-09 00:00,9,92.605,92.645,92.605,92.645,2
20180901|2018-05-09 01:00,9,92.695,92.71,92.67,92.705,12
20180901|2018-05-09 01:30,9,92.735,92.76,92.705,92.76,23
20180901|2018-05-09 02:00,9,92.795,92.8,92.78,92.8,4
20180901|2018-05-09 02:30,9,92.7,92.72,92.7,92.72,5
20180901|2018-05-09 03:00,9,92.715,92.715,92.66,92.66,2
20180901|2018-05-09 03:30,9,92.6,92.6,92.595,92.595,3
20180901|2018-05-09 04:00,9,92.595,92.595,92.57,92.57,10
20180901|2018-05-09 04:30,9,92.57,92.57,92.55,92.555,7
20180901|2018-05-09 05:00,9,92.55,92.555,92.55,92.555,2
20180901|2018-05-09 05:30,9,92.5,92.5,92.43,92.43,5
20180901|2018-05-09 06:00,9,92.415,92.44,92.395,92.395,6
20180901|2018-05-09 06:30,9,92.355,92.4,92.355,92.4,5
20180901|2018-05-09 07:00,9,92.35,92.35,92.35,92.35,1
20180901|2018-05-09 07:30,9,92.36,92.36,92.255,92.27,19
20180901|2018-05-09 08:00,9,92.355,92.4,92.355,92.4,8
20180901|2018-05-09 08:30,9,92.365,92.395,92.35,92.35,13
20180901|2018-05-09 09:00,9,92.35,92.35,92.34,92.34,3
20180901|2018-05-09 09:30,9,92.35,92.49,92.35,92.49,8
20180901|2018-05-09 10:00,9,92.46,92.47,92.46,92.47,2
20180901|2018-05-09 10:30,9,92.43,92.43,92.43,92.43,5
20180901|2018-05-09 11:00,9,92.48,92.56,92.48,92.495,11
20180901|2018-05-09 12:00,9,92.465,92.465,92.465,92.465,1
20180901|2018-05-09 15:30,9,92.51,92.51,92.51,92.51,2
20180901|2018-05-09 19:00,10,92.56,92.595,92.52,92.56,8
20180901|2018-05-09 19:30,10,92.575,92.575,92.575,92.575,1
20180901|2018-05-09 20:00,10,92.565,92.565,92.565,92.565,1
20180901|2018-05-09 20:30,10,92.46,92.47,92.46,92.46,3
20180901|2018-05-09 21:00,10,92.43,92.43,92.4,92.41,5
20180901|2018-05-09 21:30,10,92.44,92.44,92.44,92.44,40
20180901|2018-05-09 22:00,10,92.435,92.435,92.41,92.41,4
20180901|2018-05-10 01:00,10,92.43,92.43,92.43,92.43,1
20180901|2018-05-10 01:30,10,92.365,92.405,92.365,92.405,6
20180901|2018-05-10 02:00,10,92.495,92.495,92.455,92.455,3
20180901|2018-05-10 02:30,10,92.415,92.45,92.395,92.45,4
20180901|2018-05-10 03:00,10,92.46,92.5,92.46,92.5,2
20180901|2018-05-10 03:30,10,92.42,92.425,92.42,92.425,2
20180901|2018-05-10 04:00,10,92.365,92.365,92.365,92.365,1
20180901|2018-05-10 04:30,10,92.34,92.355,92.33,92.33,3
20180901|2018-05-10 05:00,10,92.34,92.34,92.265,92.265,5
20180901|2018-05-10 05:30,10,92.245,92.255,92.23,92.255,12
20180901|2018-05-10 06:00,10,92.315,92.315,92.3,92.3,3
20180901|2018-05-10 06:30,10,92.315,92.325,92.295,92.325,9
20180901|2018-05-10 07:00,10,92.35,92.355,92.345,92.355,10
20180901|2018-05-10 07:30,10,92.285,92.285,92.01,92.01,51
20180901|2018-05-10 08:00,10,92.02,92.085,92.02,92.035,46
20180901|2018-05-10 08:30,10,92,92.205,91.96,92.205,16
20180901|2018-05-10 09:00,10,92.185,92.235,92.17,92.215,11
20180901|2018-05-10 09:30,10,92.32,92.42,92.295,92.42,12
20180901|2018-05-10 10:00,10,92.38,92.38,92.305,92.36,13
20180901|2018-05-10 10:30,10,92.28,92.28,92.28,92.28,1
20180901|2018-05-10 11:00,10,92.26,92.26,92.16,92.16,9
20180901|2018-05-10 11:30,10,92.165,92.195,92.165,92.195,7
20180901|2018-05-10 12:00,10,92.14,92.14,92.04,92.04,3
20180901|2018-05-10 13:00,10,92.085,92.085,92.085,92.085,2
20180901|2018-05-10 13:30,10,92.07,92.07,92.045,92.045,2
20180901|2018-05-10 15:30,10,92.13,92.13,92.13,92.13,1
20180901|2018-05-10 20:00,11,92.09,92.09,92.09,92.09,1
20180901|2018-05-10 20:30,11,92.12,92.12,92.12,92.12,1
20180901|2018-05-10 21:30,11,92.15,92.15,92.15,92.15,1
20180901|2018-05-10 23:00,11,92.12,92.12,92.12,92.12,1
20180901|2018-05-11 00:00,11,92.135,92.135,92.135,92.135,4
20180901|2018-05-11 01:00,11,92.135,92.135,92.135,92.135,1
20180901|2018-05-11 02:00,11,92.18,92.18,92.18,92.18,1
20180901|2018-05-11 02:30,11,92.15,92.15,92.15,92.15,3
20180901|2018-05-11 03:00,11,92.1,92.1,92.1,92.1,1
20180901|2018-05-11 03:30,11,92.055,92.07,92.055,92.07,3
20180901|2018-05-11 04:00,11,92.065,92.065,92.065,92.065,1
20180901|2018-05-11 04:30,11,92.04,92.04,91.98,91.98,5
20180901|2018-05-11 05:00,11,91.99,91.99,91.99,91.99,1
20180901|2018-05-11 05:30,11,91.91,91.91,91.9,91.9,4
20180901|2018-05-11 06:00,11,91.93,91.97,91.93,91.97,4
20180901|2018-05-11 06:30,11,91.97,91.99,91.97,91.99,3
20180901|2018-05-11 07:30,11,91.955,91.96,91.81,91.83,31
20180901|2018-05-11 08:00,11,91.885,91.885,91.845,91.86,9
20180901|2018-05-11 08:30,11,91.85,91.86,91.785,91.83,12
20180901|2018-05-11 09:00,11,91.79,91.915,91.785,91.915,43
20180901|2018-05-11 09:30,11,91.94,91.975,91.92,91.955,8
20180901|2018-05-11 10:00,11,91.955,92.01,91.955,92.01,6
20180901|2018-05-11 10:30,11,91.96,91.96,91.96,91.96,1
20180901|2018-05-11 11:00,11,91.915,91.925,91.915,91.925,4
20180901|2018-05-11 11:30,11,91.895,91.93,91.88,91.895,18
20180901|2018-05-11 12:30,11,91.94,91.945,91.94,91.945,5
20180901|2018-05-11 13:30,11,92,92,92,92,1
20180901|2018-05-11 14:00,11,91.94,91.94,91.94,91.94,1
20180901|2018-05-11 14:30,11,91.975,91.975,91.975,91.975,1
20180901|2018-05-11 15:00,11,91.955,91.955,91.955,91.955,1
20180901|2018-05-13 18:30,14,91.9,91.9,91.9,91.9,1
20180901|2018-05-13 19:00,14,91.91,91.91,91.91,91.91,1
20180901|2018-05-13 19:30,14,91.835,91.85,91.835,91.85,2
20180901|2018-05-13 20:00,14,91.855,91.855,91.83,91.83,19
20180901|2018-05-13 20:30,14,91.83,91.83,91.83,91.83,1
20180901|2018-05-13 21:00,14,91.825,91.825,91.825,91.825,2
20180901|2018-05-13 22:00,14,91.83,91.83,91.83,91.83,30
20180901|2018-05-13 23:30,14,91.87,91.87,91.87,91.87,1
20180901|2018-05-14 00:30,14,91.88,91.88,91.85,91.85,3
20180901|2018-05-14 01:00,14,91.8,91.875,91.8,91.875,21
20180901|2018-05-14 01:30,14,91.91,91.91,91.885,91.885,12
20180901|2018-05-14 02:00,14,91.905,91.905,91.765,91.805,15
20180901|2018-05-14 02:30,14,91.775,91.775,91.755,91.76,13
20180901|2018-05-14 03:00,14,91.755,91.755,91.755,91.755,2
20180901|2018-05-14 03:30,14,91.76,91.76,91.735,91.745,5
20180901|2018-05-14 04:00,14,91.745,91.76,91.745,91.75,12
20180901|2018-05-14 04:30,14,91.735,91.795,91.725,91.795,11
20180901|2018-05-14 05:00,14,91.8,91.8,91.8,91.8,10
20180901|2018-05-14 06:30,14,91.76,91.765,91.71,91.75,5
20180901|2018-05-14 07:00,14,91.7,91.71,91.69,91.71,5
20180901|2018-05-14 07:30,14,91.75,91.75,91.73,91.73,2
20180901|2018-05-14 08:00,14,91.71,91.71,91.685,91.685,4
20180901|2018-05-14 08:30,14,91.69,91.695,91.67,91.67,14
20180901|2018-05-14 09:00,14,91.695,91.82,91.695,91.82,34
20180901|2018-05-14 09:30,14,91.82,91.865,91.82,91.865,2
20180901|2018-05-14 10:00,14,91.84,91.84,91.84,91.84,2
20180901|2018-05-14 11:30,14,91.8,91.805,91.785,91.795,53
20180901|2018-05-14 12:00,14,91.81,91.855,91.81,91.855,6
20180901|2018-05-14 12:30,14,91.895,91.965,91.895,91.965,6
20180901|2018-05-14 13:00,14,92.015,92.055,92.015,92.045,5
20180901|2018-05-14 14:00,14,92.01,92.01,92.01,92.01,1
20180901|2018-05-14 14:30,14,92.01,92.01,92.01,92.01,2
20180901|2018-05-14 15:00,14,92.06,92.06,92.06,92.06,3
20180901|2018-05-14 15:30,14,92.085,92.11,92.085,92.11,3
20180901|2018-05-14 19:30,15,92.07,92.07,92.07,92.07,1
20180901|2018-05-14 20:30,15,92.095,92.095,92.055,92.055,2
20180901|2018-05-14 21:00,15,92.055,92.08,92.055,92.08,2
20180901|2018-05-14 21:30,15,92.07,92.07,92.065,92.065,10
20180901|2018-05-14 22:30,15,92.075,92.075,92.075,92.075,1
20180901|2018-05-14 23:00,15,92.1,92.145,92.1,92.145,2
20180901|2018-05-14 23:30,15,92.16,92.185,92.16,92.185,5
20180901|2018-05-15 00:00,15,92.21,92.21,92.17,92.17,4
20180901|2018-05-15 00:30,15,92.21,92.21,92.21,92.21,1
20180901|2018-05-15 01:00,15,92.21,92.235,92.195,92.2,24
20180901|2018-05-15 01:30,15,92.18,92.18,92.15,92.16,8
20180901|2018-05-15 02:00,15,92.1,92.1,92.095,92.095,2
20180901|2018-05-15 02:30,15,92.115,92.115,92.11,92.11,10
20180901|2018-05-15 03:30,15,92.205,92.205,92.205,92.205,1
20180901|2018-05-15 04:00,15,92.205,92.205,92.175,92.175,3
20180901|2018-05-15 04:30,15,92.12,92.125,92.12,92.125,3
20180901|2018-05-15 05:30,15,92.195,92.195,92.195,92.195,2
20180901|2018-05-15 06:00,15,92.29,92.395,92.29,92.395,13
20180901|2018-05-15 06:30,15,92.39,92.445,92.39,92.415,42
20180901|2018-05-15 07:00,15,92.47,92.47,92.36,92.4,12
20180901|2018-05-15 07:30,15,92.5,92.69,92.5,92.685,26
20180901|2018-05-15 08:00,15,92.69,92.81,92.69,92.8,82
20180901|2018-05-15 08:30,15,92.8,92.895,92.77,92.895,218
20180901|2018-05-15 09:00,15,92.835,92.84,92.725,92.725,18
20180901|2018-05-15 09:30,15,92.7,92.745,92.61,92.615,21
20180901|2018-05-15 10:00,15,92.67,92.67,92.58,92.605,13
20180901|2018-05-15 10:30,15,92.57,92.57,92.55,92.55,4
20180901|2018-05-15 11:00,15,92.58,92.58,92.5,92.5,4
20180901|2018-05-15 11:30,15,92.535,92.535,92.5,92.5,2
20180901|2018-05-15 13:00,15,92.65,92.725,92.65,92.725,4
20180901|2018-05-15 13:30,15,92.585,92.585,92.585,92.585,10
20180901|2018-05-15 14:00,15,92.705,92.705,92.7,92.7,4
20180901|2018-05-15 14:30,15,92.65,92.665,92.65,92.66,3
20180901|2018-05-15 19:00,16,92.805,92.805,92.8,92.8,4
20180901|2018-05-15 19:30,16,92.73,92.745,92.725,92.745,3
20180901|2018-05-15 20:00,16,92.745,92.755,92.745,92.755,3
20180901|2018-05-15 20:30,16,92.8,92.82,92.785,92.8,11
20180901|2018-05-15 21:00,16,92.795,92.795,92.755,92.755,10
20180901|2018-05-15 21:30,16,92.735,92.735,92.735,92.735,1
20180901|2018-05-15 22:00,16,92.75,92.75,92.75,92.75,1
20180901|2018-05-15 22:30,16,92.705,92.72,92.705,92.72,3
20180901|2018-05-15 23:00,16,92.735,92.735,92.735,92.735,20
20180901|2018-05-16 00:00,16,92.7,92.725,92.7,92.705,5
20180901|2018-05-16 00:30,16,92.68,92.68,92.68,92.68,10
20180901|2018-05-16 01:00,16,92.66,92.7,92.66,92.7,15
20180901|2018-05-16 01:30,16,92.745,92.745,92.695,92.705,14
20180901|2018-05-16 02:00,16,92.69,92.705,92.655,92.665,31
20180901|2018-05-16 02:30,16,92.62,92.635,92.6,92.635,7
20180901|2018-05-16 03:00,16,92.595,92.645,92.595,92.645,3
20180901|2018-05-16 03:30,16,92.685,92.76,92.685,92.75,12
20180901|2018-05-16 04:00,16,92.695,92.87,92.695,92.815,37
20180901|2018-05-16 04:30,16,92.895,92.895,92.895,92.895,15
20180901|2018-05-16 05:00,16,92.89,92.92,92.845,92.89,12
20180901|2018-05-16 05:30,16,92.965,92.99,92.93,92.93,18
20180901|2018-05-16 06:00,16,92.95,92.95,92.92,92.92,9
20180901|2018-05-16 06:30,16,92.985,93.055,92.985,92.985,14
20180901|2018-05-16 07:00,16,92.95,92.985,92.95,92.985,2
20180901|2018-05-16 07:30,16,93.075,93.075,93.075,93.075,5
20180901|2018-05-16 08:00,16,92.995,92.995,92.82,92.82,12
20180901|2018-05-16 08:30,16,92.81,92.85,92.8,92.85,7
20180901|2018-05-16 09:00,16,92.84,92.855,92.735,92.855,18
20180901|2018-05-16 09:30,16,92.88,92.9,92.88,92.9,2
20180901|2018-05-16 10:00,16,92.96,92.96,92.96,92.96,1
20180901|2018-05-16 10:30,16,92.95,92.95,92.95,92.95,3
20180901|2018-05-16 11:30,16,92.835,92.835,92.75,92.75,7
20180901|2018-05-16 12:00,16,92.76,92.77,92.76,92.77,28
20180901|2018-05-16 12:30,16,92.75,92.75,92.75,92.75,25
20180901|2018-05-16 13:00,16,92.715,92.745,92.715,92.745,3
20180901|2018-05-16 13:30,16,92.815,92.815,92.815,92.815,2
20180901|2018-05-16 14:30,16,92.835,92.835,92.83,92.83,2
20180901|2018-05-16 15:30,16,92.805,92.805,92.805,92.805,2
20180901|2018-05-16 19:00,17,92.76,92.76,92.735,92.735,2
20180901|2018-05-16 20:00,17,92.77,92.77,92.77,92.77,1
20180901|2018-05-16 20:30,17,92.7,92.71,92.7,92.71,5
20180901|2018-05-16 21:00,17,92.7,92.7,92.6,92.61,41
20180901|2018-05-16 21:30,17,92.585,92.6,92.58,92.58,6
20180901|2018-05-16 22:00,17,92.605,92.605,92.605,92.605,1
20180901|2018-05-16 22:30,17,92.635,92.655,92.635,92.655,2
20180901|2018-05-16 23:00,17,92.63,92.63,92.63,92.63,5
20180901|2018-05-17 00:30,17,92.695,92.695,92.63,92.63,6
20180901|2018-05-17 01:00,17,92.785,92.785,92.785,92.785,1
20180901|2018-05-17 01:30,17,92.82,92.82,92.82,92.82,1
20180901|2018-05-17 02:00,17,92.875,92.875,92.815,92.82,12
20180901|2018-05-17 02:30,17,92.775,92.775,92.77,92.77,3
20180901|2018-05-17 03:00,17,92.74,92.79,92.74,92.74,8
20180901|2018-05-17 04:00,17,92.715,92.715,92.715,92.715,1
20180901|2018-05-17 05:00,17,92.98,92.98,92.98,92.98,1
20180901|2018-05-17 05:30,17,92.95,92.95,92.95,92.95,1
20180901|2018-05-17 06:00,17,92.92,92.925,92.92,92.925,4
20180901|2018-05-17 06:30,17,92.945,92.96,92.945,92.96,7
20180901|2018-05-17 07:00,17,92.975,92.975,92.84,92.84,14
20180901|2018-05-17 07:30,17,92.865,92.915,92.85,92.915,36
20180901|2018-05-17 08:00,17,92.83,92.91,92.83,92.88,19
20180901|2018-05-17 08:30,17,92.96,93.005,92.96,93,17
20180901|2018-05-17 09:00,17,93.02,93.02,92.92,92.92,12
20180901|2018-05-17 09:30,17,92.9,92.96,92.895,92.94,7
20180901|2018-05-17 10:00,17,92.97,92.97,92.935,92.935,2
20180901|2018-05-17 10:30,17,92.955,92.98,92.955,92.98,2
20180901|2018-05-17 11:00,17,92.9,92.9,92.85,92.85,2
20180901|2018-05-17 11:30,17,92.865,92.865,92.845,92.845,2
20180901|2018-05-17 14:30,17,92.935,92.935,92.935,92.935,1
20180901|2018-05-17 15:00,17,92.945,92.945,92.945,92.945,1
20180901|2018-05-17 19:30,18,92.945,92.95,92.925,92.925,4
20180901|2018-05-17 20:00,18,92.94,92.94,92.94,92.94,2
20180901|2018-05-17 21:30,18,92.9,92.9,92.9,92.9,6
20180901|2018-05-17 22:00,18,92.985,92.985,92.965,92.965,9
20180901|2018-05-18 00:30,18,92.9,92.9,92.88,92.88,2
20180901|2018-05-18 03:30,18,92.92,92.92,92.89,92.89,5
20180901|2018-05-18 04:00,18,92.99,92.99,92.99,92.99,1
20180901|2018-05-18 04:30,18,93,93.085,93,93.085,12
20180901|2018-05-18 05:00,18,93.075,93.075,93.065,93.065,2
20180901|2018-05-18 05:30,18,93.08,93.08,93.08,93.08,1
20180901|2018-05-18 06:00,18,93.08,93.08,93.08,93.08,6
20180901|2018-05-18 06:30,18,93.05,93.05,93.01,93.01,9
20180901|2018-05-18 07:30,18,93.04,93.205,93.04,93.18,23
20180901|2018-05-18 08:00,18,93.22,93.28,93.22,93.26,11
20180901|2018-05-18 08:30,18,93.245,93.245,93.165,93.24,21
20180901|2018-05-18 09:00,18,93.27,93.285,93.18,93.18,10
20180901|2018-05-18 09:30,18,93.18,93.18,93.09,93.135,13
20180901|2018-05-18 10:00,18,93.13,93.145,93.13,93.145,8
20180901|2018-05-18 10:30,18,93.135,93.135,93.135,93.135,5
20180901|2018-05-18 11:00,18,93.05,93.05,93.035,93.035,6
20180901|2018-05-18 12:00,18,93.04,93.085,93.04,93.085,11
20180901|2018-05-18 12:30,18,93.075,93.12,93.075,93.12,5
20180901|2018-05-18 15:00,18,93.15,93.15,93.15,93.15,1
20180901|2018-05-20 17:00,21,93.15,93.15,93.15,93.15,1
20180901|2018-05-20 17:30,21,93.16,93.16,93.16,93.16,5
20180901|2018-05-20 18:30,21,93.175,93.185,93.175,93.185,2
20180901|2018-05-20 19:00,21,93.19,93.26,93.16,93.26,32
20180901|2018-05-20 19:30,21,93.265,93.32,93.265,93.31,17
20180901|2018-05-20 20:00,21,93.29,93.32,93.29,93.3,3
20180901|2018-05-20 20:30,21,93.22,93.245,93.22,93.24,6
20180901|2018-05-20 21:30,21,93.26,93.335,93.26,93.335,4
20180901|2018-05-20 22:30,21,93.3,93.3,93.29,93.29,3
20180901|2018-05-20 23:00,21,93.33,93.35,93.33,93.33,6
20180901|2018-05-20 23:30,21,93.32,93.335,93.32,93.33,21
20180901|2018-05-21 00:00,21,93.35,93.35,93.35,93.35,1
20180901|2018-05-21 00:30,21,93.335,93.36,93.335,93.34,10
20180901|2018-05-21 01:00,21,93.34,93.4,93.34,93.4,17
20180901|2018-05-21 01:30,21,93.37,93.45,93.37,93.45,3
20180901|2018-05-21 02:00,21,93.48,93.495,93.455,93.455,86
20180901|2018-05-21 02:30,21,93.47,93.47,93.465,93.465,8
20180901|2018-05-21 03:00,21,93.49,93.52,93.35,93.35,10
20180901|2018-05-21 03:30,21,93.385,93.385,93.385,93.385,1
20180901|2018-05-21 04:30,21,93.405,93.41,93.38,93.38,14
20180901|2018-05-21 05:00,21,93.35,93.36,93.35,93.355,5
20180901|2018-05-21 05:30,21,93.345,93.345,93.29,93.29,11
20180901|2018-05-21 06:00,21,93.34,93.365,93.3,93.3,9
20180901|2018-05-21 06:30,21,93.275,93.3,93.275,93.295,76
20180901|2018-05-21 07:00,21,93.24,93.315,93.235,93.26,63
20180901|2018-05-21 07:30,21,93.28,93.28,93.18,93.18,11
20180901|2018-05-21 08:00,21,93.205,93.21,93.15,93.155,13
20180901|2018-05-21 08:30,21,93.165,93.2,93.14,93.2,271
20180901|2018-05-21 09:00,21,93.2,93.265,93.11,93.265,44
20180901|2018-05-21 09:30,21,93.24,93.32,93.23,93.3,6
20180901|2018-05-21 10:00,21,93.235,93.235,93.21,93.22,18
20180901|2018-05-21 11:00,21,93.15,93.16,93.15,93.15,6
20180901|2018-05-21 11:30,21,93.135,93.135,93.135,93.135,8
20180901|2018-05-21 12:00,21,93.15,93.16,93.12,93.12,35
20180901|2018-05-21 12:30,21,93.13,93.13,93.13,93.13,1
20180901|2018-05-21 13:30,21,93.16,93.16,93.16,93.16,1
20180901|2018-05-21 14:00,21,93.1,93.1,93.1,93.1,1
20180901|2018-05-21 14:30,21,93.09,93.1,93.05,93.05,218
20180901|2018-05-21 15:00,21,93.015,93.015,93,93,161
20180901|2018-05-21 15:30,21,92.995,93.01,92.975,93.01,5
20180901|2018-05-21 19:00,22,93,93.015,92.97,92.98,27
20180901|2018-05-21 19:30,22,92.96,92.98,92.94,92.98,11
20180901|2018-05-21 20:00,22,93,93,93,93,1
20180901|2018-05-21 20:30,22,93.04,93.05,93.04,93.045,4
20180901|2018-05-21 21:00,22,93.045,93.05,93.03,93.03,7
20180901|2018-05-21 23:00,22,93.05,93.05,93.05,93.05,1
20180901|2018-05-21 23:30,22,93.07,93.095,93.07,93.095,2
20180901|2018-05-22 00:00,22,93.105,93.105,93.08,93.08,3
20180901|2018-05-22 00:30,22,93.06,93.06,93.045,93.045,2
20180901|2018-05-22 01:00,22,93.085,93.085,93.085,93.085,1
20180901|2018-05-22 02:00,22,93.16,93.16,92.98,92.98,7
20180901|2018-05-22 02:30,22,92.96,92.96,92.875,92.875,14
20180901|2018-05-22 03:00,22,92.835,92.845,92.765,92.845,28
20180901|2018-05-22 03:30,22,92.83,92.88,92.83,92.88,6
20180901|2018-05-22 04:00,22,92.83,92.865,92.83,92.865,5
20180901|2018-05-22 05:00,22,92.8,92.805,92.8,92.805,5
20180901|2018-05-22 05:30,22,92.82,92.865,92.82,92.865,7
20180901|2018-05-22 06:00,22,92.865,92.865,92.86,92.865,4
20180901|2018-05-22 06:30,22,92.825,92.855,92.78,92.855,13
20180901|2018-05-22 07:00,22,92.845,92.915,92.835,92.915,73
20180901|2018-05-22 07:30,22,92.925,93.025,92.925,92.995,35
20180901|2018-05-22 08:00,22,92.97,92.975,92.95,92.95,4
20180901|2018-05-22 08:30,22,92.93,92.97,92.93,92.93,9
20180901|2018-05-22 09:30,22,92.975,93.09,92.95,93.09,18
20180901|2018-05-22 10:00,22,93.065,93.085,93,93.01,17
20180901|2018-05-22 10:30,22,93.01,93.01,92.95,92.975,8
20180901|2018-05-22 11:00,22,92.99,93.035,92.99,93.035,7
20180901|2018-05-22 11:30,22,93,93.04,93,93.04,9
20180901|2018-05-22 12:00,22,93.06,93.11,93.06,93.11,4
20180901|2018-05-22 15:30,22,93.04,93.05,93.04,93.05,2
20180901|2018-05-22 19:30,23,93.01,93.02,93.01,93.02,5
20180901|2018-05-22 20:30,23,93.075,93.115,93.075,93.1,3
20180901|2018-05-22 21:00,23,93.135,93.135,93.135,93.135,1
20180901|2018-05-22 21:30,23,93.105,93.16,93.105,93.145,10
20180901|2018-05-22 22:30,23,93.135,93.135,93.135,93.135,1
20180901|2018-05-22 23:00,23,93.13,93.13,93.13,93.13,5
20180901|2018-05-22 23:30,23,93.12,93.125,93.12,93.125,2
20180901|2018-05-23 00:00,23,93.105,93.105,93.105,93.105,1
20180901|2018-05-23 01:00,23,93.12,93.2,93.12,93.19,8
20180901|2018-05-23 01:30,23,93.19,93.19,93.13,93.135,5
20180901|2018-05-23 02:00,23,93.23,93.28,93.215,93.215,10
20180901|2018-05-23 02:30,23,93.21,93.435,93.21,93.38,65
20180901|2018-05-23 03:00,23,93.395,93.395,93.3,93.325,10
20180901|2018-05-23 03:30,23,93.355,93.355,93.355,93.355,1
20180901|2018-05-23 04:00,23,93.28,93.28,93.19,93.275,8
20180901|2018-05-23 04:30,23,93.28,93.33,93.28,93.33,6
20180901|2018-05-23 05:30,23,93.305,93.305,93.3,93.3,2
20180901|2018-05-23 06:00,23,93.41,93.455,93.4,93.45,10
20180901|2018-05-23 06:30,23,93.435,93.5,93.435,93.475,17
20180901|2018-05-23 07:00,23,93.47,93.47,93.44,93.46,7
20180901|2018-05-23 07:30,23,93.485,93.5,93.46,93.5,5
20180901|2018-05-23 08:00,23,93.525,93.58,93.5,93.5,17
20180901|2018-05-23 08:30,23,93.425,93.48,93.395,93.465,11
20180901|2018-05-23 09:00,23,93.4,93.4,93.39,93.395,5
20180901|2018-05-23 09:30,23,93.41,93.45,93.41,93.45,15
20180901|2018-05-23 10:00,23,93.445,93.45,93.44,93.45,20
20180901|2018-05-23 10:30,23,93.46,93.52,93.46,93.52,19
20180901|2018-05-23 11:00,23,93.52,93.52,93.465,93.485,3
20180901|2018-05-23 11:30,23,93.505,93.56,93.49,93.56,4
20180901|2018-05-23 12:00,23,93.57,93.62,93.57,93.62,15
20180901|2018-05-23 12:30,23,93.625,93.655,93.62,93.635,17
20180901|2018-05-23 13:00,23,93.51,93.525,93.46,93.46,5
20180901|2018-05-23 13:30,23,93.44,93.44,93.425,93.425,401
20180901|2018-05-23 14:00,23,93.425,93.455,93.425,93.455,4
20180901|2018-05-23 14:30,23,93.44,93.44,93.4,93.4,3
20180901|2018-05-23 15:30,23,93.445,93.455,93.445,93.445,37
20180901|2018-05-23 19:00,24,93.38,93.38,93.365,93.375,43
20180901|2018-05-23 19:30,24,93.39,93.4,93.385,93.385,7
20180901|2018-05-23 20:00,24,93.365,93.38,93.345,93.38,11
20180901|2018-05-23 20:30,24,93.425,93.425,93.425,93.425,3
20180901|2018-05-23 21:00,24,93.435,93.45,93.39,93.395,8
20180901|2018-05-23 21:30,24,93.365,93.37,93.36,93.36,4
20180901|2018-05-23 22:30,24,93.36,93.36,93.36,93.36,1
20180901|2018-05-23 23:00,24,93.32,93.345,93.32,93.345,2
20180901|2018-05-24 00:30,24,93.35,93.35,93.35,93.35,1
20180901|2018-05-24 01:00,24,93.41,93.41,93.375,93.375,2
20180901|2018-05-24 01:30,24,93.34,93.345,93.3,93.3,7
20180901|2018-05-24 02:00,24,93.34,93.34,93.235,93.255,13
20180901|2018-05-24 02:30,24,93.265,93.265,93.265,93.265,1
20180901|2018-05-24 03:00,24,93.24,93.24,93.2,93.2,8
20180901|2018-05-24 03:30,24,93.2,93.225,93.15,93.175,11
20180901|2018-05-24 04:00,24,93.18,93.215,93.155,93.215,10
20180901|2018-05-24 04:30,24,93.22,93.22,93.22,93.22,1
20180901|2018-05-24 06:30,24,93.27,93.335,93.27,93.335,2
20180901|2018-05-24 07:00,24,93.305,93.305,93.22,93.22,197
20180901|2018-05-24 07:30,24,93.21,93.235,93.2,93.225,18
20180901|2018-05-24 08:00,24,93.22,93.3,93.22,93.265,18
20180901|2018-05-24 08:30,24,93.28,93.28,93.18,93.18,16
20180901|2018-05-24 09:00,24,93.2,93.2,93.095,93.13,226
20180901|2018-05-24 09:30,24,93.16,93.285,93.16,93.285,10
20180901|2018-05-24 10:00,24,93.235,93.27,93.215,93.27,144
20180901|2018-05-24 10:30,24,93.23,93.25,93.23,93.235,8
20180901|2018-05-24 11:30,24,93.22,93.22,93.22,93.22,1
20180901|2018-05-24 12:00,24,93.21,93.21,93.145,93.145,5
20180901|2018-05-24 13:00,24,93.205,93.205,93.205,93.205,6
20180901|2018-05-24 13:30,24,93.22,93.22,93.22,93.22,10
20180901|2018-05-24 14:00,24,93.26,93.26,93.26,93.26,1
20180901|2018-05-24 14:30,24,93.255,93.255,93.255,93.255,1
20180901|2018-05-24 15:00,24,93.25,93.25,93.25,93.25,83
20180901|2018-05-24 15:30,24,93.25,93.25,93.25,93.25,17
20180901|2018-05-24 19:00,25,93.25,93.29,93.25,93.29,32
20180901|2018-05-24 19:30,25,93.3,93.335,93.3,93.325,16
20180901|2018-05-24 20:00,25,93.365,93.395,93.365,93.395,4
20180901|2018-05-24 20:30,25,93.385,93.385,93.38,93.38,3
20180901|2018-05-24 21:00,25,93.39,93.39,93.39,93.39,2
20180901|2018-05-24 21:30,25,93.39,93.4,93.39,93.4,2
20180901|2018-05-25 00:30,25,93.395,93.4,93.395,93.4,5
20180901|2018-05-25 01:00,25,93.41,93.41,93.41,93.41,1
20180901|2018-05-25 01:30,25,93.4,93.4,93.395,93.395,6
20180901|2018-05-25 02:00,25,93.475,93.5,93.455,93.455,8
20180901|2018-05-25 02:30,25,93.45,93.475,93.45,93.475,3
20180901|2018-05-25 03:00,25,93.375,93.375,93.37,93.37,30
20180901|2018-05-25 03:30,25,93.355,93.355,93.26,93.26,19
20180901|2018-05-25 04:00,25,93.25,93.325,93.25,93.315,14
20180901|2018-05-25 04:30,25,93.36,93.36,93.36,93.36,1
20180901|2018-05-25 05:00,25,93.375,93.375,93.33,93.33,3
20180901|2018-05-25 05:30,25,93.275,93.275,93.27,93.27,2
20180901|2018-05-25 06:00,25,93.39,93.42,93.39,93.42,3
20180901|2018-05-25 06:30,25,93.42,93.635,93.42,93.61,10
20180901|2018-05-25 07:00,25,93.56,93.56,93.555,93.555,2
20180901|2018-05-25 07:30,25,93.58,93.59,93.515,93.59,14
20180901|2018-05-25 08:00,25,93.585,93.69,93.56,93.69,29
20180901|2018-05-25 08:30,25,93.65,93.715,93.645,93.7,16
20180901|2018-05-25 09:00,25,93.67,93.675,93.635,93.66,11
20180901|2018-05-25 09:30,25,93.65,93.71,93.65,93.685,28
20180901|2018-05-25 10:00,25,93.665,93.68,93.625,93.665,30
20180901|2018-05-25 10:30,25,93.635,93.635,93.61,93.61,5
20180901|2018-05-25 11:00,25,93.635,93.665,93.635,93.665,3
20180901|2018-05-25 11:30,25,93.665,93.665,93.66,93.66,7
20180901|2018-05-25 12:00,25,93.665,93.665,93.665,93.665,7
20180901|2018-05-25 12:30,25,93.66,93.7,93.65,93.7,8
20180901|2018-05-25 13:00,25,93.7,93.72,93.665,93.665,6
20180901|2018-05-25 15:30,25,93.715,93.755,93.715,93.755,11
20180901|2018-05-27 17:00,28,93.625,93.625,93.625,93.625,1
20180901|2018-05-27 17:30,28,93.6,93.6,93.6,93.6,3
20180901|2018-05-27 18:00,28,93.565,93.565,93.565,93.565,2
20180901|2018-05-27 18:30,28,93.595,93.595,93.595,93.595,1
20180901|2018-05-27 19:00,28,93.57,93.57,93.515,93.515,17
20180901|2018-05-27 19:30,28,93.5,93.5,93.49,93.5,25
20180901|2018-05-27 20:00,28,93.505,93.505,93.43,93.435,9
20180901|2018-05-27 20:30,28,93.43,93.43,93.43,93.43,4
20180901|2018-05-27 21:00,28,93.455,93.48,93.455,93.48,5
20180901|2018-05-27 21:30,28,93.48,93.48,93.48,93.48,1
20180901|2018-05-27 22:00,28,93.46,93.46,93.46,93.46,1
20180901|2018-05-27 22:30,28,93.41,93.41,93.385,93.385,8
20180901|2018-05-27 23:00,28,93.4,93.41,93.39,93.41,25
20180901|2018-05-27 23:30,28,93.415,93.415,93.345,93.345,5
20180901|2018-05-28 00:00,28,93.35,93.35,93.35,93.35,1
20180901|2018-05-28 00:30,28,93.35,93.35,93.35,93.35,1
20180901|2018-05-28 01:00,28,93.385,93.41,93.385,93.41,5
20180901|2018-05-28 01:30,28,93.435,93.435,93.39,93.435,5
20180901|2018-05-28 02:00,28,93.43,93.52,93.425,93.455,27
20180901|2018-05-28 02:30,28,93.45,93.535,93.45,93.505,4
20180901|2018-05-28 03:30,28,93.595,93.6,93.565,93.6,102
20180901|2018-05-28 04:00,28,93.65,93.69,93.65,93.65,6
20180901|2018-05-28 04:30,28,93.595,93.615,93.595,93.615,3
20180901|2018-05-28 05:00,28,93.65,93.785,93.65,93.75,77
20180901|2018-05-28 05:30,28,93.76,93.775,93.69,93.69,6
20180901|2018-05-28 06:00,28,93.695,93.8,93.695,93.8,6
20180901|2018-05-28 06:30,28,93.815,93.815,93.79,93.81,6
20180901|2018-05-28 07:00,28,93.795,93.795,93.77,93.77,2
20180901|2018-05-28 07:30,28,93.82,93.96,93.82,93.955,41
20180901|2018-05-28 08:00,28,93.95,93.95,93.895,93.895,3
20180901|2018-05-28 08:30,28,93.905,93.905,93.9,93.9,59
20180901|2018-05-28 09:00,28,93.905,93.905,93.89,93.89,4
20180901|2018-05-28 09:30,28,93.865,93.9,93.865,93.9,102
20180901|2018-05-28 10:00,28,93.855,93.86,93.855,93.86,6
20180901|2018-05-28 11:00,28,93.885,93.885,93.87,93.87,27
20180901|2018-05-28 19:00,29,93.885,93.885,93.81,93.81,6
20180901|2018-05-28 19:30,29,93.86,93.86,93.85,93.85,2
20180901|2018-05-28 20:00,29,93.845,93.89,93.845,93.89,4
20180901|2018-05-28 20:30,29,93.905,93.905,93.9,93.9,3
20180901|2018-05-28 21:00,29,93.855,93.855,93.855,93.855,2
20180901|2018-05-28 21:30,29,93.84,93.84,93.82,93.82,53
20180901|2018-05-28 22:30,29,93.82,93.82,93.8,93.8,3
20180901|2018-05-29 00:00,29,93.82,93.82,93.805,93.805,2
20180901|2018-05-29 00:30,29,93.805,93.805,93.805,93.805,30
20180901|2018-05-29 01:00,29,93.78,93.875,93.78,93.875,11
20180901|2018-05-29 01:30,29,93.96,94.04,93.96,94.015,28
20180901|2018-05-29 02:00,29,94.03,94.035,93.995,94.02,28
20180901|2018-05-29 02:30,29,94.07,94.175,94.07,94.175,69
20180901|2018-05-29 03:00,29,94.18,94.295,94.135,94.295,83
20180901|2018-05-29 03:30,29,94.3,94.35,94.3,94.325,26
20180901|2018-05-29 04:00,29,94.3,94.39,94.3,94.39,15
20180901|2018-05-29 04:30,29,94.4,94.5,94.34,94.34,69
20180901|2018-05-29 05:00,29,94.32,94.32,94.18,94.24,11
20180901|2018-05-29 05:30,29,94.25,94.29,94.235,94.235,12
20180901|2018-05-29 06:00,29,94.375,94.375,94.375,94.375,2
20180901|2018-05-29 06:30,29,94.345,94.37,94.345,94.365,8
20180901|2018-05-29 07:00,29,94.28,94.29,94.245,94.245,19
20180901|2018-05-29 07:30,29,94.235,94.235,94.125,94.155,24
20180901|2018-05-29 08:00,29,94.175,94.2,94.13,94.2,6
20180901|2018-05-29 08:30,29,94.135,94.14,94.135,94.14,3
20180901|2018-05-29 09:00,29,94.135,94.155,94.1,94.125,66
20180901|2018-05-29 09:30,29,94.18,94.24,94.18,94.2,15
20180901|2018-05-29 10:00,29,94.335,94.335,94.25,94.275,7
20180901|2018-05-29 10:30,29,94.29,94.29,94.29,94.29,1
20180901|2018-05-29 11:00,29,94.25,94.255,94.24,94.24,4
20180901|2018-05-29 11:30,29,94.325,94.335,94.325,94.335,2
20180901|2018-05-29 12:00,29,94.35,94.425,94.35,94.42,6
20180901|2018-05-29 13:00,29,94.36,94.375,94.29,94.29,210
20180901|2018-05-29 13:30,29,94.325,94.345,94.32,94.345,90
20180901|2018-05-29 15:30,29,94.37,94.385,94.37,94.385,2
20180901|2018-05-29 19:00,30,94.35,94.37,94.345,94.36,24
20180901|2018-05-29 19:30,30,94.36,94.36,94.36,94.36,3
20180901|2018-05-29 20:00,30,94.38,94.38,94.335,94.335,12
20180901|2018-05-29 20:30,30,94.36,94.37,94.36,94.37,10
20180901|2018-05-29 21:00,30,94.39,94.445,94.39,94.445,43
20180901|2018-05-29 21:30,30,94.44,94.465,94.415,94.415,8
20180901|2018-05-29 22:00,30,94.46,94.46,94.4,94.4,6
20180901|2018-05-29 22:30,30,94.39,94.39,94.375,94.375,14
20180901|2018-05-29 23:00,30,94.42,94.42,94.42,94.42,1
20180901|2018-05-29 23:30,30,94.35,94.355,94.345,94.345,4
20180901|2018-05-30 00:00,30,94.365,94.365,94.365,94.365,2
20180901|2018-05-30 00:30,30,94.4,94.4,94.27,94.31,16
20180901|2018-05-30 01:00,30,94.285,94.285,94.18,94.18,25
20180901|2018-05-30 01:30,30,94.185,94.205,94.17,94.18,6
20180901|2018-05-30 02:00,30,94.16,94.17,94.135,94.17,57
20180901|2018-05-30 02:30,30,94.16,94.16,93.955,94.005,35
20180901|2018-05-30 03:00,30,93.975,94.125,93.965,94.05,19
20180901|2018-05-30 03:30,30,94.06,94.075,93.975,93.975,19
20180901|2018-05-30 04:00,30,93.96,94.005,93.95,93.98,12
20180901|2018-05-30 04:30,30,93.985,93.985,93.925,93.925,7
20180901|2018-05-30 05:00,30,93.95,93.95,93.935,93.935,2
20180901|2018-05-30 05:30,30,93.925,93.925,93.885,93.885,9
20180901|2018-05-30 06:00,30,93.885,93.885,93.81,93.84,14
20180901|2018-05-30 06:30,30,93.815,93.825,93.8,93.82,12
20180901|2018-05-30 07:00,30,93.8,93.835,93.735,93.825,71
20180901|2018-05-30 07:30,30,93.855,93.885,93.8,93.8,29
20180901|2018-05-30 08:00,30,93.87,93.915,93.85,93.85,8
20180901|2018-05-30 08:30,30,93.895,93.93,93.85,93.93,21
20180901|2018-05-30 09:00,30,93.915,93.925,93.84,93.89,29
20180901|2018-05-30 09:30,30,93.88,93.91,93.88,93.91,4
20180901|2018-05-30 10:00,30,93.82,93.87,93.75,93.75,11
20180901|2018-05-30 10:30,30,93.7,93.7,93.555,93.58,34
20180901|2018-05-30 11:00,30,93.595,93.65,93.57,93.63,46
20180901|2018-05-30 11:30,30,93.65,93.675,93.6,93.62,15
20180901|2018-05-30 12:00,30,93.645,93.65,93.645,93.65,27
20180901|2018-05-30 13:00,30,93.66,93.66,93.66,93.66,1
20180901|2018-05-30 14:00,30,93.67,93.68,93.67,93.68,2
20180901|2018-05-30 14:30,30,93.635,93.635,93.635,93.635,4
20180901|2018-05-30 15:00,30,93.605,93.605,93.6,93.6,2
20180901|2018-05-30 15:30,30,93.62,93.62,93.59,93.59,4
20180901|2018-05-30 19:00,31,93.59,93.635,93.59,93.62,23
20180901|2018-05-30 19:30,31,93.605,93.605,93.595,93.6,8
20180901|2018-05-30 20:00,31,93.615,93.65,93.615,93.65,15
20180901|2018-05-30 20:30,31,93.665,93.665,93.65,93.65,8
20180901|2018-05-30 21:00,31,93.615,93.625,93.615,93.625,4
20180901|2018-05-30 22:00,31,93.6,93.61,93.54,93.54,30
20180901|2018-05-30 22:30,31,93.565,93.565,93.535,93.55,24
20180901|2018-05-30 23:00,31,93.57,93.58,93.57,93.58,2
20180901|2018-05-30 23:30,31,93.59,93.59,93.56,93.56,6
20180901|2018-05-31 00:00,31,93.6,93.6,93.6,93.6,2
20180901|2018-05-31 00:30,31,93.55,93.55,93.46,93.5,18
20180901|2018-05-31 01:00,31,93.5,93.54,93.485,93.485,26
20180901|2018-05-31 01:30,31,93.47,93.47,93.405,93.42,21
20180901|2018-05-31 02:00,31,93.47,93.47,93.435,93.435,13
20180901|2018-05-31 02:30,31,93.415,93.415,93.26,93.28,264
20180901|2018-05-31 03:00,31,93.32,93.355,93.25,93.295,81
20180901|2018-05-31 03:30,31,93.3,93.32,93.285,93.285,44
20180901|2018-05-31 04:00,31,93.275,93.38,93.275,93.345,11
20180901|2018-05-31 04:30,31,93.365,93.365,93.35,93.355,3
20180901|2018-05-31 05:00,31,93.435,93.505,93.435,93.505,33
20180901|2018-05-31 05:30,31,93.465,93.5,93.44,93.5,9
20180901|2018-05-31 06:00,31,93.44,93.44,93.4,93.4,23
20180901|2018-05-31 06:30,31,93.41,93.41,93.36,93.37,17
20180901|2018-05-31 07:00,31,93.38,93.42,93.375,93.42,25
20180901|2018-05-31 07:30,31,93.42,93.54,93.415,93.53,50
20180901|2018-05-31 08:00,31,93.59,93.66,93.57,93.635,23
20180901|2018-05-31 08:30,31,93.63,93.71,93.585,93.71,65
20180901|2018-05-31 09:00,31,93.575,93.615,93.575,93.6,4
20180901|2018-05-31 09:30,31,93.555,93.59,93.5,93.59,9
20180901|2018-05-31 10:00,31,93.685,93.725,93.685,93.725,16
20180901|2018-05-31 10:30,31,93.695,93.695,93.53,93.635,107
20180901|2018-05-31 11:00,31,93.655,93.68,93.605,93.68,10
20180901|2018-05-31 11:30,31,93.685,93.685,93.685,93.685,1
20180901|2018-05-31 12:00,31,93.605,93.61,93.605,93.61,224
20180901|2018-05-31 12:30,31,93.58,93.58,93.575,93.575,2
20180901|2018-05-31 13:00,31,93.53,93.53,93.53,93.53,18
20180901|2018-05-31 13:30,31,93.52,93.52,93.48,93.495,19
20180901|2018-05-31 14:00,31,93.535,93.535,93.535,93.535,4
20180901|2018-05-31 14:30,31,93.535,93.535,93.535,93.535,3
20180901|2018-05-31 15:00,31,93.53,93.53,93.525,93.525,8
20180901|2018-05-31 15:30,31,93.5,93.5,93.5,93.5,11
20180901|2018-05-31 19:00,1,93.505,93.515,93.505,93.515,3
20180901|2018-05-31 19:30,1,93.535,93.535,93.515,93.515,3
20180901|2018-05-31 20:30,1,93.565,93.575,93.55,93.55,4
20180901|2018-05-31 21:00,1,93.565,93.57,93.55,93.565,8
20180901|2018-05-31 21:30,1,93.57,93.635,93.565,93.635,4
20180901|2018-05-31 22:00,1,93.635,93.685,93.635,93.685,67
20180901|2018-05-31 22:30,1,93.665,93.685,93.665,93.685,6
20180901|2018-05-31 23:00,1,93.66,93.665,93.655,93.655,7
20180901|2018-05-31 23:30,1,93.68,93.68,93.675,93.675,4
20180901|2018-06-01 00:00,1,93.695,93.705,93.695,93.705,3
20180901|2018-06-01 00:30,1,93.68,93.69,93.665,93.69,3
20180901|2018-06-01 01:00,1,93.7,93.725,93.645,93.66,113
20180901|2018-06-01 01:30,1,93.645,93.67,93.63,93.65,80
20180901|2018-06-01 02:00,1,93.6,93.615,93.555,93.555,12
20180901|2018-06-01 02:30,1,93.54,93.61,93.495,93.61,11
20180901|2018-06-01 03:00,1,93.585,93.585,93.565,93.565,3
20180901|2018-06-01 03:30,1,93.6,93.6,93.6,93.6,1
20180901|2018-06-01 04:30,1,93.56,93.56,93.455,93.455,5
20180901|2018-06-01 05:00,1,93.45,93.475,93.41,93.475,7
20180901|2018-06-01 05:30,1,93.44,93.455,93.43,93.455,4
20180901|2018-06-01 06:00,1,93.48,93.48,93.48,93.48,2
20180901|2018-06-01 06:30,1,93.535,93.665,93.535,93.655,14
20180901|2018-06-01 07:00,1,93.66,93.725,93.66,93.685,52
20180901|2018-06-01 07:30,1,93.715,93.87,93.615,93.805,501
20180901|2018-06-01 08:00,1,93.785,93.81,93.685,93.69,97
20180901|2018-06-01 08:30,1,93.68,93.715,93.655,93.68,134
20180901|2018-06-01 09:00,1,93.755,93.98,93.74,93.74,103
20180901|2018-06-01 09:30,1,93.805,93.805,93.72,93.72,11
20180901|2018-06-01 10:00,1,93.66,93.675,93.625,93.66,7
20180901|2018-06-01 10:30,1,93.63,93.645,93.605,93.61,7
20180901|2018-06-01 11:00,1,93.645,93.65,93.645,93.65,2
20180901|2018-06-01 11:30,1,93.64,93.66,93.64,93.66,5
20180901|2018-06-01 12:00,1,93.68,93.69,93.68,93.69,2
20180901|2018-06-01 12:30,1,93.72,93.77,93.72,93.77,3
20180901|2018-06-01 13:00,1,93.755,93.755,93.75,93.75,8
20180901|2018-06-01 14:00,1,93.74,93.74,93.74,93.74,1
20180901|2018-06-01 15:00,1,93.71,93.71,93.71,93.71,1
20180901|2018-06-03 17:00,4,93.7,93.7,93.69,93.69,12
20180901|2018-06-03 17:30,4,93.725,93.725,93.725,93.725,1
20180901|2018-06-03 18:00,4,93.675,93.675,93.675,93.675,2
20180901|2018-06-03 19:00,4,93.665,93.665,93.61,93.615,12
20180901|2018-06-03 19:30,4,93.62,93.655,93.605,93.65,26
20180901|2018-06-03 20:00,4,93.64,93.64,93.63,93.635,47
20180901|2018-06-03 20:30,4,93.61,93.61,93.535,93.545,28
20180901|2018-06-03 21:00,4,93.55,93.55,93.55,93.55,2
20180901|2018-06-03 21:30,4,93.565,93.57,93.565,93.57,25
20180901|2018-06-03 22:00,4,93.55,93.55,93.515,93.515,14
20180901|2018-06-03 22:30,4,93.52,93.53,93.52,93.53,2
20180901|2018-06-03 23:00,4,93.52,93.52,93.51,93.51,2
20180901|2018-06-03 23:30,4,93.545,93.545,93.545,93.545,1
20180901|2018-06-04 00:00,4,93.555,93.555,93.52,93.52,4
20180901|2018-06-04 00:30,4,93.53,93.53,93.51,93.52,9
20180901|2018-06-04 01:00,4,93.56,93.59,93.545,93.545,39
20180901|2018-06-04 01:30,4,93.6,93.6,93.555,93.555,3
20180901|2018-06-04 02:00,4,93.63,93.63,93.385,93.4,31
20180901|2018-06-04 02:30,4,93.4,93.51,93.4,93.51,31
20180901|2018-06-04 03:00,4,93.485,93.485,93.485,93.485,1
20180901|2018-06-04 03:30,4,93.37,93.415,93.37,93.41,3
20180901|2018-06-04 04:00,4,93.415,93.415,93.27,93.29,27
20180901|2018-06-04 04:30,4,93.31,93.325,93.28,93.325,16
20180901|2018-06-04 05:00,4,93.26,93.31,93.26,93.31,4
20180901|2018-06-04 05:30,4,93.335,93.34,93.3,93.32,66
20180901|2018-06-04 06:00,4,93.33,93.33,93.295,93.295,58
20180901|2018-06-04 06:30,4,93.31,93.32,93.23,93.23,107
20180901|2018-06-04 07:00,4,93.21,93.275,93.19,93.275,86
20180901|2018-06-04 07:30,4,93.3,93.36,93.29,93.36,60
20180901|2018-06-04 08:00,4,93.36,93.41,93.35,93.405,39
20180901|2018-06-04 08:30,4,93.39,93.435,93.355,93.355,119
20180901|2018-06-04 09:00,4,93.355,93.37,93.355,93.37,6
20180901|2018-06-04 09:30,4,93.44,93.505,93.44,93.495,26
20180901|2018-06-04 10:00,4,93.55,93.595,93.55,93.585,12
20180901|2018-06-04 10:30,4,93.595,93.645,93.595,93.615,56
20180901|2018-06-04 11:00,4,93.575,93.575,93.565,93.565,4
20180901|2018-06-04 11:30,4,93.595,93.595,93.595,93.595,2
20180901|2018-06-04 12:00,4,93.6,93.6,93.575,93.575,7
20180901|2018-06-04 12:30,4,93.57,93.57,93.555,93.555,12
20180901|2018-06-04 13:00,4,93.535,93.545,93.53,93.545,10
20180901|2018-06-04 13:30,4,93.54,93.54,93.52,93.54,7
20180901|2018-06-04 14:00,4,93.56,93.565,93.56,93.565,2
20180901|2018-06-04 15:00,4,93.575,93.575,93.575,93.575,1
20180901|2018-06-04 15:30,4,93.565,93.565,93.565,93.565,2
20180901|2018-06-04 19:00,5,93.545,93.55,93.53,93.53,14
20180901|2018-06-04 19:30,5,93.58,93.585,93.575,93.585,8
20180901|2018-06-04 20:00,5,93.6,93.615,93.6,93.615,6
20180901|2018-06-04 20:30,5,93.6,93.6,93.575,93.58,16
20180901|2018-06-04 21:00,5,93.6,93.6,93.59,93.6,17
20180901|2018-06-04 22:00,5,93.605,93.605,93.58,93.58,67
20180901|2018-06-04 22:30,5,93.59,93.61,93.59,93.61,28
20180901|2018-06-04 23:00,5,93.62,93.62,93.62,93.62,7
20180901|2018-06-04 23:30,5,93.635,93.64,93.63,93.64,9
20180901|2018-06-05 00:30,5,93.66,93.66,93.605,93.615,118
20180901|2018-06-05 01:00,5,93.625,93.625,93.585,93.605,5
20180901|2018-06-05 01:30,5,93.585,93.6,93.51,93.51,31
20180901|2018-06-05 02:00,5,93.51,93.59,93.48,93.59,19
20180901|2018-06-05 02:30,5,93.62,93.62,93.515,93.555,19
20180901|2018-06-05 03:00,5,93.5,93.515,93.49,93.49,7
20180901|2018-06-05 03:30,5,93.45,93.45,93.43,93.45,13
20180901|2018-06-05 04:00,5,93.465,93.48,93.465,93.48,17
20180901|2018-06-05 04:30,5,93.51,93.51,93.51,93.51,3
20180901|2018-06-05 05:00,5,93.545,93.545,93.535,93.535,4
20180901|2018-06-05 05:30,5,93.565,93.65,93.565,93.645,4
20180901|2018-06-05 06:00,5,93.64,93.64,93.63,93.63,4
20180901|2018-06-05 06:30,5,93.625,93.66,93.625,93.655,5
20180901|2018-06-05 07:00,5,93.65,93.725,93.57,93.725,18
20180901|2018-06-05 07:30,5,93.685,93.685,93.67,93.675,7
20180901|2018-06-05 08:00,5,93.69,93.72,93.665,93.665,9
20180901|2018-06-05 08:30,5,93.67,93.76,93.67,93.74,77
20180901|2018-06-05 09:00,5,93.77,93.86,93.77,93.79,89
20180901|2018-06-05 09:30,5,93.825,93.825,93.73,93.73,12
20180901|2018-06-05 10:00,5,93.725,93.725,93.65,93.68,7
20180901|2018-06-05 10:30,5,93.65,93.65,93.65,93.65,11
20180901|2018-06-05 11:00,5,93.675,93.675,93.39,93.39,73
20180901|2018-06-05 11:30,5,93.38,93.445,93.35,93.415,165
20180901|2018-06-05 12:00,5,93.405,93.405,93.33,93.345,17
20180901|2018-06-05 12:30,5,93.375,93.375,93.315,93.325,12
20180901|2018-06-05 13:00,5,93.33,93.33,93.33,93.33,1
20180901|2018-06-05 13:30,5,93.37,93.41,93.37,93.41,3
20180901|2018-06-05 14:00,5,93.43,93.465,93.43,93.46,22
20180901|2018-06-05 14:30,5,93.42,93.425,93.42,93.425,3
20180901|2018-06-05 15:00,5,93.425,93.425,93.425,93.425,2
20180901|2018-06-05 15:30,5,93.41,93.41,93.39,93.39,58
20180901|2018-06-05 19:00,6,93.355,93.355,93.34,93.345,14
20180901|2018-06-05 19:30,6,93.365,93.365,93.35,93.35,31
20180901|2018-06-05 20:00,6,93.35,93.36,93.35,93.35,5
20180901|2018-06-05 20:30,6,93.31,93.33,93.295,93.315,133
20180901|2018-06-05 21:00,6,93.345,93.345,93.345,93.345,1
20180901|2018-06-05 22:00,6,93.37,93.375,93.365,93.365,3
20180901|2018-06-05 22:30,6,93.36,93.36,93.33,93.33,18
20180901|2018-06-05 23:00,6,93.375,93.375,93.375,93.375,1
20180901|2018-06-05 23:30,6,93.4,93.4,93.4,93.4,4
20180901|2018-06-06 00:00,6,93.41,93.41,93.365,93.365,6
20180901|2018-06-06 00:30,6,93.345,93.345,93.345,93.345,12
20180901|2018-06-06 01:00,6,93.34,93.34,93.27,93.27,211
20180901|2018-06-06 01:30,6,93.27,93.38,93.225,93.38,148
20180901|2018-06-06 02:00,6,93.35,93.35,93.165,93.215,101
20180901|2018-06-06 02:30,6,93.2,93.235,93.17,93.205,38
20180901|2018-06-06 03:00,6,93.195,93.22,93.15,93.22,5
20180901|2018-06-06 03:30,6,93.27,93.32,93.27,93.29,31
20180901|2018-06-06 04:00,6,93.28,93.28,93.215,93.215,2
20180901|2018-06-06 04:30,6,93.185,93.245,93.17,93.245,7
20180901|2018-06-06 05:00,6,93.15,93.18,93.135,93.165,13
20180901|2018-06-06 05:30,6,93.175,93.175,93.175,93.175,1
20180901|2018-06-06 06:00,6,93.2,93.2,93.11,93.14,12
20180901|2018-06-06 06:30,6,93.155,93.175,93.15,93.15,9
20180901|2018-06-06 07:00,6,93.145,93.18,93.12,93.155,14
20180901|2018-06-06 07:30,6,93.11,93.17,93.1,93.16,53
20180901|2018-06-06 08:00,6,93.155,93.155,93.08,93.09,56
20180901|2018-06-06 08:30,6,93.11,93.11,92.955,92.99,281
20180901|2018-06-06 09:00,6,93.02,93.06,92.995,93.06,25
20180901|2018-06-06 09:30,6,93.08,93.115,93.05,93.09,67
20180901|2018-06-06 10:00,6,93.085,93.18,93.085,93.18,24
20180901|2018-06-06 10:30,6,93.175,93.195,93.085,93.085,15
20180901|2018-06-06 11:00,6,93.105,93.115,93.105,93.11,10
20180901|2018-06-06 12:30,6,93.2,93.2,93.2,93.2,2
20180901|2018-06-06 13:30,6,93.24,93.24,93.22,93.22,22
20180901|2018-06-06 14:00,6,93.205,93.205,93.185,93.185,99
20180901|2018-06-06 14:30,6,93.17,93.2,93.155,93.2,12
20180901|2018-06-06 15:00,6,93.2,93.2,93.17,93.185,66
20180901|2018-06-06 15:30,6,93.18,93.18,93.15,93.15,12
20180901|2018-06-06 19:00,7,93.11,93.12,93.095,93.1,71
20180901|2018-06-06 19:30,7,93.07,93.07,93.06,93.065,19
20180901|2018-06-06 20:00,7,93.055,93.055,93.01,93.01,10
20180901|2018-06-06 20:30,7,93.04,93.065,93.04,93.065,53
20180901|2018-06-06 21:00,7,93.06,93.06,93.04,93.055,15
20180901|2018-06-06 21:30,7,93.06,93.06,93.05,93.05,10
20180901|2018-06-06 22:30,7,93.085,93.085,93.085,93.085,2
20180901|2018-06-06 23:00,7,93.08,93.08,93.08,93.08,1
20180901|2018-06-06 23:30,7,93.035,93.05,93.01,93.01,6
20180901|2018-06-07 00:00,7,93.01,93.015,92.99,92.99,116
20180901|2018-06-07 00:30,7,92.99,92.995,92.965,92.98,165
20180901|2018-06-07 01:00,7,93,93.06,93,93.01,64
20180901|2018-06-07 01:30,7,93.025,93.025,92.94,92.97,62
20180901|2018-06-07 02:00,7,92.955,92.96,92.85,92.85,44
20180901|2018-06-07 02:30,7,92.86,92.86,92.76,92.76,57
20180901|2018-06-07 03:00,7,92.825,92.89,92.825,92.85,14
20180901|2018-06-07 03:30,7,92.885,92.9,92.885,92.9,5
20180901|2018-06-07 04:00,7,92.84,92.855,92.81,92.855,23
20180901|2018-06-07 04:30,7,92.845,92.885,92.845,92.885,5
20180901|2018-06-07 05:00,7,92.88,92.88,92.865,92.865,8
20180901|2018-06-07 05:30,7,92.845,92.87,92.845,92.85,28
20180901|2018-06-07 06:00,7,92.85,92.91,92.8,92.91,72
20180901|2018-06-07 06:30,7,92.935,92.98,92.915,92.915,35
20180901|2018-06-07 07:00,7,92.89,92.895,92.81,92.81,25
20180901|2018-06-07 07:30,7,92.815,92.85,92.795,92.8,14
20180901|2018-06-07 08:00,7,92.88,92.91,92.86,92.9,29
20180901|2018-06-07 08:30,7,92.875,92.995,92.875,92.99,87
20180901|2018-06-07 09:00,7,92.935,93.03,92.935,92.96,37
20180901|2018-06-07 09:30,7,92.94,92.97,92.905,92.905,16
20180901|2018-06-07 10:00,7,92.885,92.91,92.875,92.895,14
20180901|2018-06-07 10:30,7,92.89,92.925,92.86,92.925,5
20180901|2018-06-07 11:00,7,92.96,92.965,92.93,92.93,8
20180901|2018-06-07 11:30,7,92.915,93.01,92.905,92.97,150
20180901|2018-06-07 12:00,7,92.975,92.975,92.895,92.895,7
20180901|2018-06-07 12:30,7,92.895,93,92.85,92.95,136
20180901|2018-06-07 13:00,7,92.95,92.96,92.935,92.935,21
20180901|2018-06-07 13:30,7,92.915,92.95,92.915,92.95,32
20180901|2018-06-07 14:00,7,92.96,92.975,92.96,92.975,5
20180901|2018-06-07 14:30,7,93,93,93,93,12
20180901|2018-06-07 15:00,7,93,93,92.99,92.99,138
20180901|2018-06-07 15:30,7,92.975,92.975,92.975,92.975,13
20180901|2018-06-07 19:00,8,93.025,93.035,93.015,93.025,24
20180901|2018-06-07 19:30,8,93.025,93.025,92.98,92.98,21
20180901|2018-06-07 20:00,8,92.975,92.98,92.96,92.98,5
20180901|2018-06-07 20:30,8,92.97,92.995,92.97,92.995,61
20180901|2018-06-07 21:00,8,92.985,92.995,92.98,92.995,10
20180901|2018-06-07 21:30,8,93.025,93.03,93.02,93.03,3
20180901|2018-06-07 22:00,8,93.025,93.05,93.02,93.04,116
20180901|2018-06-07 22:30,8,93.045,93.045,93.01,93.01,6
20180901|2018-06-07 23:00,8,93.005,93.025,93,93.025,12
20180901|2018-06-07 23:30,8,93.025,93.025,92.97,92.97,17
20180901|2018-06-08 00:00,8,92.965,92.99,92.96,92.99,7
20180901|2018-06-08 00:30,8,92.99,92.99,92.96,92.96,31
20180901|2018-06-08 01:00,8,92.985,93.16,92.985,93.12,46
20180901|2018-06-08 01:30,8,93.13,93.16,93.08,93.12,144
20180901|2018-06-08 02:00,8,93.11,93.155,93.085,93.12,189
20180901|2018-06-08 02:30,8,93.12,93.17,93.1,93.1,90
20180901|2018-06-08 03:00,8,93.075,93.23,93.07,93.21,210
20180901|2018-06-08 03:30,8,93.205,93.21,93.18,93.205,45
20180901|2018-06-08 04:00,8,93.2,93.21,93.18,93.18,23
20180901|2018-06-08 04:30,8,93.19,93.195,93.17,93.19,24
20180901|2018-06-08 05:00,8,93.195,93.295,93.195,93.25,26
20180901|2018-06-08 05:30,8,93.24,93.36,93.24,93.345,56
20180901|2018-06-08 06:00,8,93.355,93.395,93.345,93.345,106
20180901|2018-06-08 06:30,8,93.35,93.355,93.27,93.295,25
20180901|2018-06-08 07:00,8,93.28,93.29,93.23,93.245,44
20180901|2018-06-08 07:30,8,93.255,93.395,93.255,93.35,190
20180901|2018-06-08 08:00,8,93.37,93.385,93.2,93.2,61
20180901|2018-06-08 08:30,8,93.2,93.265,93.2,93.25,67
20180901|2018-06-08 09:00,8,93.245,93.245,93.175,93.18,45
20180901|2018-06-08 09:30,8,93.16,93.245,93.155,93.17,33
20180901|2018-06-08 10:00,8,93.145,93.18,93.135,93.175,53
20180901|2018-06-08 10:30,8,93.2,93.2,93.13,93.14,18
20180901|2018-06-08 11:00,8,93.13,93.13,93.095,93.095,14
20180901|2018-06-08 11:30,8,93.135,93.155,93.13,93.14,17
20180901|2018-06-08 12:00,8,93.125,93.125,93.12,93.12,45
20180901|2018-06-08 12:30,8,93.14,93.14,93.14,93.14,1
20180901|2018-06-08 13:00,8,93.09,93.14,93.09,93.135,8
20180901|2018-06-08 13:30,8,93.105,93.12,93.095,93.12,41
20180901|2018-06-08 14:00,8,93.13,93.13,93.125,93.125,3
20180901|2018-06-08 14:30,8,93.125,93.145,93.125,93.145,4
20180901|2018-06-08 15:30,8,93.115,93.115,93.11,93.11,6
20180901|2018-06-10 17:00,11,93.145,93.145,93.065,93.11,66
20180901|2018-06-10 17:30,11,93.13,93.13,93.115,93.115,23
20180901|2018-06-10 18:00,11,93.105,93.105,93.1,93.1,40
20180901|2018-06-10 18:30,11,93.095,93.095,93.045,93.045,61
20180901|2018-06-10 19:00,11,93.05,93.07,93.045,93.07,44
20180901|2018-06-10 19:30,11,93.05,93.05,92.98,92.98,95
20180901|2018-06-10 20:00,11,92.96,92.995,92.96,92.985,19
20180901|2018-06-10 20:30,11,92.98,92.98,92.915,92.93,14
20180901|2018-06-10 21:00,11,92.935,92.975,92.935,92.97,30
20180901|2018-06-10 21:30,11,92.995,93.025,92.98,93.025,17
20180901|2018-06-10 22:00,11,93.04,93.04,93.03,93.03,12
20180901|2018-06-10 22:30,11,93.04,93.05,93.04,93.045,3
20180901|2018-06-10 23:00,11,93.06,93.06,93.055,93.06,3
20180901|2018-06-10 23:30,11,93.035,93.04,93.025,93.025,10
20180901|2018-06-11 00:00,11,93.03,93.03,93.03,93.03,5
20180901|2018-06-11 00:30,11,93.07,93.07,93.07,93.07,5
20180901|2018-06-11 01:00,11,93.05,93.05,92.97,93.005,73
20180901|2018-06-11 01:30,11,93,93.03,92.965,92.99,52
20180901|2018-06-11 02:00,11,93.01,93.01,92.93,92.945,37
20180901|2018-06-11 02:30,11,92.96,93.04,92.96,93.04,46
20180901|2018-06-11 03:00,11,93,93.01,92.985,93,33
20180901|2018-06-11 03:30,11,93.02,93.175,93.02,93.175,151
20180901|2018-06-11 04:00,11,93.18,93.2,93.135,93.16,72
20180901|2018-06-11 04:30,11,93.17,93.21,93.165,93.165,165
20180901|2018-06-11 05:00,11,93.175,93.19,93.13,93.17,117
20180901|2018-06-11 05:30,11,93.205,93.235,93.205,93.205,66
20180901|2018-06-11 06:00,11,93.235,93.25,93.195,93.22,61
20180901|2018-06-11 06:30,11,93.23,93.23,93.185,93.205,8
20180901|2018-06-11 07:00,11,93.205,93.255,93.14,93.175,166
20180901|2018-06-11 07:30,11,93.15,93.185,93.11,93.11,12
20180901|2018-06-11 08:00,11,93.11,93.135,93.07,93.09,163
20180901|2018-06-11 08:30,11,93.09,93.11,93.04,93.05,202
20180901|2018-06-11 09:00,11,93.06,93.09,93,93,95
20180901|2018-06-11 09:30,11,93,93.07,93,93.04,72
20180901|2018-06-11 10:00,11,93.045,93.045,93.02,93.035,54
20180901|2018-06-11 10:30,11,93.055,93.08,93.045,93.075,19
20180901|2018-06-11 11:00,11,93.065,93.135,93.065,93.135,185
20180901|2018-06-11 11:30,11,93.13,93.19,93.13,93.15,27
20180901|2018-06-11 12:00,11,93.15,93.175,93.145,93.175,16
20180901|2018-06-11 12:30,11,93.18,93.195,93.16,93.18,80
20180901|2018-06-11 13:00,11,93.18,93.18,93.14,93.155,175
20180901|2018-06-11 13:30,11,93.165,93.17,93.15,93.155,148
20180901|2018-06-11 14:00,11,93.155,93.18,93.155,93.155,95
20180901|2018-06-11 14:30,11,93.165,93.165,93.145,93.155,37
20180901|2018-06-11 15:00,11,93.16,93.17,93.155,93.17,7
20180901|2018-06-11 15:30,11,93.17,93.17,93.16,93.16,12
20180901|2018-06-11 19:00,12,93.275,93.475,93.275,93.47,322
20180901|2018-06-11 19:30,12,93.465,93.495,93.4,93.405,55
20180901|2018-06-11 20:00,12,93.41,93.45,93.37,93.37,178
20180901|2018-06-11 20:30,12,93.395,93.395,93.355,93.355,32
20180901|2018-06-11 21:00,12,93.37,93.385,93.35,93.36,51
20180901|2018-06-11 21:30,12,93.36,93.36,93.3,93.3,53
20180901|2018-06-11 22:00,12,93.3,93.31,93.295,93.31,5
20180901|2018-06-11 22:30,12,93.325,93.34,93.325,93.34,19
20180901|2018-06-11 23:00,12,93.33,93.34,93.325,93.34,23
20180901|2018-06-11 23:30,12,93.33,93.335,93.325,93.335,9
20180901|2018-06-12 00:00,12,93.315,93.315,93.315,93.315,40
20180901|2018-06-12 00:30,12,93.325,93.325,93.29,93.3,29
20180901|2018-06-12 01:00,12,93.31,93.41,93.305,93.355,107
20180901|2018-06-12 01:30,12,93.36,93.375,93.325,93.355,127
20180901|2018-06-12 02:00,12,93.33,93.33,93.14,93.14,92
20180901|2018-06-12 02:30,12,93.13,93.15,93.095,93.13,40
20180901|2018-06-12 03:00,12,93.1,93.135,93.05,93.135,49
20180901|2018-06-12 03:30,12,93.1,93.13,93.075,93.115,92
20180901|2018-06-12 04:00,12,93.16,93.16,93.07,93.08,43
20180901|2018-06-12 04:30,12,93.08,93.105,93.08,93.105,16
20180901|2018-06-12 05:00,12,93.12,93.15,93.11,93.145,23
20180901|2018-06-12 05:30,12,93.145,93.18,93.14,93.18,8
20180901|2018-06-12 06:00,12,93.175,93.2,93.17,93.185,6
20180901|2018-06-12 06:30,12,93.23,93.23,93.195,93.2,10
20180901|2018-06-12 07:00,12,93.14,93.245,93.14,93.245,14
20180901|2018-06-12 07:30,12,93.265,93.265,93.12,93.125,254
20180901|2018-06-12 08:00,12,93.13,93.17,93.12,93.17,20
20180901|2018-06-12 08:30,12,93.155,93.18,93.15,93.18,30
20180901|2018-06-12 09:00,12,93.2,93.2,93.16,93.16,14
20180901|2018-06-12 09:30,12,93.19,93.2,93.155,93.19,26
20180901|2018-06-12 10:00,12,93.205,93.23,93.135,93.135,423
20180901|2018-06-12 10:30,12,93.135,93.145,93.08,93.1,103
20180901|2018-06-12 11:00,12,93.12,93.155,93.115,93.155,30
20180901|2018-06-12 11:30,12,93.175,93.22,93.17,93.22,17
20180901|2018-06-12 12:00,12,93.23,93.425,93.23,93.35,152
20180901|2018-06-12 12:30,12,93.35,93.385,93.35,93.385,15
20180901|2018-06-12 13:00,12,93.4,93.52,93.4,93.5,314
20180901|2018-06-12 13:30,12,93.505,93.515,93.395,93.405,193
20180901|2018-06-12 14:00,12,93.415,93.425,93.375,93.375,142
20180901|2018-06-12 14:30,12,93.38,93.42,93.38,93.4,153
20180901|2018-06-12 15:00,12,93.395,93.41,93.395,93.4,21
20180901|2018-06-12 15:30,12,93.405,93.43,93.405,93.43,6
20180901|2018-06-12 19:00,13,93.44,93.445,93.42,93.44,41
20180901|2018-06-12 19:30,13,93.435,93.455,93.425,93.445,24
20180901|2018-06-12 20:00,13,93.46,93.5,93.46,93.48,72
20180901|2018-06-12 20:30,13,93.475,93.49,93.445,93.445,36
20180901|2018-06-12 21:00,13,93.465,93.475,93.45,93.465,23
20180901|2018-06-12 21:30,13,93.47,93.48,93.465,93.465,16
20180901|2018-06-12 22:00,13,93.47,93.495,93.47,93.495,10
20180901|2018-06-12 22:30,13,93.485,93.49,93.475,93.48,9
20180901|2018-06-12 23:00,13,93.49,93.505,93.49,93.49,16
20180901|2018-06-12 23:30,13,93.495,93.505,93.49,93.49,10
20180901|2018-06-13 00:00,13,93.49,93.5,93.445,93.445,17
20180901|2018-06-13 00:30,13,93.455,93.465,93.43,93.43,77
20180901|2018-06-13 01:00,13,93.44,93.57,93.425,93.54,81
20180901|2018-06-13 01:30,13,93.545,93.545,93.505,93.535,98
20180901|2018-06-13 02:00,13,93.51,93.51,93.445,93.495,107
20180901|2018-06-13 02:30,13,93.49,93.505,93.47,93.495,87
20180901|2018-06-13 03:00,13,93.485,93.59,93.48,93.565,176
20180901|2018-06-13 03:30,13,93.585,93.59,93.53,93.54,370
20180901|2018-06-13 04:00,13,93.56,93.56,93.505,93.52,72
20180901|2018-06-13 04:30,13,93.51,93.515,93.415,93.45,120
20180901|2018-06-13 05:00,13,93.43,93.44,93.36,93.39,33
20180901|2018-06-13 05:30,13,93.395,93.405,93.385,93.405,30
20180901|2018-06-13 06:00,13,93.415,93.45,93.4,93.45,61
20180901|2018-06-13 06:30,13,93.45,93.485,93.445,93.475,74
20180901|2018-06-13 07:00,13,93.45,93.45,93.37,93.37,88
20180901|2018-06-13 07:30,13,93.405,93.42,93.3,93.315,201
20180901|2018-06-13 08:00,13,93.29,93.315,93.265,93.285,171
20180901|2018-06-13 08:30,13,93.295,93.34,93.29,93.33,251
20180901|2018-06-13 09:00,13,93.34,93.345,93.26,93.275,273
20180901|2018-06-13 09:30,13,93.265,93.295,93.23,93.275,80
20180901|2018-06-13 10:00,13,93.285,93.295,93.255,93.26,122
20180901|2018-06-13 10:30,13,93.255,93.26,93.175,93.225,146
20180901|2018-06-13 11:00,13,93.205,93.22,93.185,93.205,68
20180901|2018-06-13 11:30,13,93.2,93.215,93.165,93.165,73
20180901|2018-06-13 12:00,13,93.165,93.22,93.165,93.215,257
20180901|2018-06-13 12:30,13,93.22,93.225,93.175,93.21,398
20180901|2018-06-13 13:00,13,93.215,93.6,93.215,93.56,1030
20180901|2018-06-13 13:30,13,93.595,93.685,93.325,93.355,744
20180901|2018-06-13 14:00,13,93.355,93.355,93.19,93.315,739
20180901|2018-06-13 14:30,13,93.285,93.285,93.17,93.225,290
20180901|2018-06-13 15:00,13,93.23,93.235,93.215,93.235,122
20180901|2018-06-13 15:30,13,93.23,93.25,93.195,93.195,33
20180901|2018-06-13 19:00,14,93.14,93.22,93.13,93.215,129
20180901|2018-06-13 19:30,14,93.22,93.225,93.19,93.205,88
20180901|2018-06-13 20:00,14,93.2,93.22,93.16,93.21,235
20180901|2018-06-13 20:30,14,93.215,93.24,93.185,93.195,212
20180901|2018-06-13 21:00,14,93.19,93.24,93.185,93.225,70
20180901|2018-06-13 21:30,14,93.225,93.235,93.175,93.18,72
20180901|2018-06-13 22:00,14,93.175,93.19,93.155,93.16,58
20180901|2018-06-13 22:30,14,93.165,93.18,93.15,93.16,67
20180901|2018-06-13 23:00,14,93.16,93.16,93.13,93.14,65
20180901|2018-06-13 23:30,14,93.135,93.14,93.11,93.13,76
20180901|2018-06-14 00:00,14,93.115,93.115,93.08,93.085,231
20180901|2018-06-14 00:30,14,93.085,93.135,93.08,93.115,106
20180901|2018-06-14 01:00,14,93.12,93.14,93.07,93.105,572
20180901|2018-06-14 01:30,14,93.1,93.13,93.04,93.05,464
20180901|2018-06-14 02:00,14,93.045,93.085,93.01,93.055,512
20180901|2018-06-14 02:30,14,93.06,93.06,93.02,93.02,214
20180901|2018-06-14 03:00,14,93.02,93.05,92.985,93.03,337
20180901|2018-06-14 03:30,14,93.02,93.02,92.93,92.945,721
20180901|2018-06-14 04:00,14,92.95,93.01,92.945,92.945,645
20180901|2018-06-14 04:30,14,92.95,92.975,92.945,92.965,321
20180901|2018-06-14 05:00,14,92.965,92.98,92.94,92.965,143
20180901|2018-06-14 05:30,14,92.975,93,92.96,92.98,232
20180901|2018-06-14 06:00,14,92.975,92.995,92.95,92.99,332
20180901|2018-06-14 06:30,14,92.985,93.45,92.82,93.45,4594
20180901|2018-06-14 07:00,14,93.45,93.575,93.44,93.54,7513
20180901|2018-06-14 07:30,14,93.565,93.785,93.52,93.775,5676
20180901|2018-06-14 08:00,14,93.79,93.94,93.785,93.85,3379
20180901|2018-06-14 08:30,14,93.855,94,93.815,94,2437
20180901|2018-06-14 09:00,14,94,94.2,93.965,94.115,1918
20180901|2018-06-14 09:30,14,94.12,94.13,93.985,93.99,1678
20180901|2018-06-14 10:00,14,94,94.12,93.98,94.025,1156
20180901|2018-06-14 10:30,14,94.025,94.175,94.025,94.145,922
20180901|2018-06-14 11:00,14,94.14,94.24,94.11,94.2,791
20180901|2018-06-14 11:30,14,94.205,94.265,94.105,94.18,1777
20180901|2018-06-14 12:00,14,94.185,94.235,94.14,94.225,1192
20180901|2018-06-14 12:30,14,94.22,94.4,94.215,94.38,1078
20180901|2018-06-14 13:00,14,94.375,94.47,94.345,94.385,1407
20180901|2018-06-14 13:30,14,94.385,94.435,94.345,94.435,1064
20180901|2018-06-14 14:00,14,94.43,94.46,94.395,94.41,1509
20180901|2018-06-14 14:30,14,94.405,94.47,94.395,94.47,493
20180901|2018-06-14 15:00,14,94.46,94.54,94.44,94.515,515
20180901|2018-06-14 15:30,14,94.52,94.605,94.5,94.59,380
20180901|2018-06-14 19:00,15,94.62,94.645,94.58,94.595,907
20180901|2018-06-14 19:30,15,94.595,94.68,94.585,94.655,478
20180901|2018-06-14 20:00,15,94.645,94.65,94.615,94.64,503
20180901|2018-06-14 20:30,15,94.635,94.645,94.605,94.62,446
20180901|2018-06-14 21:00,15,94.62,94.64,94.605,94.63,320
20180901|2018-06-14 21:30,15,94.63,94.675,94.62,94.645,406
20180901|2018-06-14 22:00,15,94.65,94.68,94.635,94.675,318
20180901|2018-06-14 22:30,15,94.67,94.675,94.645,94.66,164
20180901|2018-06-14 23:00,15,94.665,94.665,94.64,94.64,131
20180901|2018-06-14 23:30,15,94.64,94.65,94.63,94.63,214
20180901|2018-06-15 00:00,15,94.63,94.63,94.605,94.605,183
20180901|2018-06-15 00:30,15,94.61,94.715,94.605,94.69,503
20180901|2018-06-15 01:00,15,94.695,94.8,94.68,94.69,1502
20180901|2018-06-15 01:30,15,94.685,94.74,94.635,94.65,706
20180901|2018-06-15 02:00,15,94.655,94.82,94.645,94.68,1367
20180901|2018-06-15 02:30,15,94.68,94.68,94.5,94.515,673
20180901|2018-06-15 03:00,15,94.52,94.55,94.455,94.46,743
20180901|2018-06-15 03:30,15,94.46,94.5,94.435,94.485,720
20180901|2018-06-15 04:00,15,94.49,94.52,94.35,94.385,985
20180901|2018-06-15 04:30,15,94.385,94.465,94.385,94.435,458
20180901|2018-06-15 05:00,15,94.43,94.69,94.415,94.495,3680
20180901|2018-06-15 05:30,15,94.495,94.53,94.445,94.49,1031
20180901|2018-06-15 06:00,15,94.48,94.55,94.475,94.485,503
20180901|2018-06-15 06:30,15,94.485,94.535,94.455,94.53,375
20180901|2018-06-15 07:00,15,94.52,94.545,94.44,94.53,998
20180901|2018-06-15 07:30,15,94.54,94.56,94.42,94.46,1644
20180901|2018-06-15 08:00,15,94.46,94.47,94.315,94.33,2974
20180901|2018-06-15 08:30,15,94.34,94.515,94.34,94.505,1185
20180901|2018-06-15 09:00,15,94.505,94.525,94.37,94.39,637
20180901|2018-06-15 09:30,15,94.39,94.43,94.335,94.38,947
20180901|2018-06-15 10:00,15,94.39,94.44,94.345,94.345,842
20180901|2018-06-15 10:30,15,94.35,94.38,94.31,94.37,789
20180901|2018-06-15 11:00,15,94.37,94.46,94.36,94.46,886
20180901|2018-06-15 11:30,15,94.46,94.465,94.43,94.45,996
20180901|2018-06-15 12:00,15,94.45,94.5,94.435,94.475,454
20180901|2018-06-15 12:30,15,94.47,94.47,94.42,94.42,372
20180901|2018-06-15 13:00,15,94.415,94.445,94.395,94.435,507
20180901|2018-06-15 13:30,15,94.43,94.455,94.41,94.45,698
20180901|2018-06-15 14:00,15,94.44,94.465,94.405,94.46,284
20180901|2018-06-15 14:30,15,94.46,94.47,94.425,94.435,222
20180901|2018-06-15 15:00,15,94.435,94.45,94.435,94.45,83
20180901|2018-06-15 15:30,15,94.445,94.475,94.445,94.46,199
20180901|2018-06-17 17:00,18,94.495,94.59,94.495,94.535,46
20180901|2018-06-17 17:30,18,94.53,94.54,94.53,94.53,17
20180901|2018-06-17 18:00,18,94.55,94.55,94.53,94.53,23
20180901|2018-06-17 18:30,18,94.53,94.545,94.525,94.545,45
20180901|2018-06-17 19:00,18,94.54,94.595,94.535,94.59,228
20180901|2018-06-17 19:30,18,94.585,94.625,94.565,94.62,311
20180901|2018-06-17 20:00,18,94.62,94.63,94.57,94.575,132
20180901|2018-06-17 20:30,18,94.575,94.585,94.52,94.52,205
20180901|2018-06-17 21:00,18,94.525,94.555,94.525,94.555,113
20180901|2018-06-17 21:30,18,94.555,94.57,94.545,94.545,79
20180901|2018-06-17 22:00,18,94.55,94.55,94.51,94.52,142
20180901|2018-06-17 22:30,18,94.53,94.53,94.505,94.52,152
20180901|2018-06-17 23:00,18,94.51,94.53,94.51,94.52,46
20180901|2018-06-17 23:30,18,94.525,94.53,94.505,94.53,104
20180901|2018-06-18 00:00,18,94.525,94.525,94.505,94.51,169
20180901|2018-06-18 00:30,18,94.505,94.525,94.485,94.515,194
20180901|2018-06-18 01:00,18,94.515,94.56,94.49,94.54,579
20180901|2018-06-18 01:30,18,94.54,94.645,94.525,94.64,1040
20180901|2018-06-18 02:00,18,94.645,94.705,94.615,94.66,763
20180901|2018-06-18 02:30,18,94.66,94.68,94.62,94.68,218
20180901|2018-06-18 03:00,18,94.675,94.695,94.61,94.635,328
20180901|2018-06-18 03:30,18,94.635,94.65,94.58,94.585,502
20180901|2018-06-18 04:00,18,94.585,94.59,94.47,94.5,875
20180901|2018-06-18 04:30,18,94.495,94.545,94.495,94.53,246
20180901|2018-06-18 05:00,18,94.53,94.54,94.45,94.45,429
20180901|2018-06-18 05:30,18,94.45,94.455,94.39,94.4,473
20180901|2018-06-18 06:00,18,94.405,94.425,94.375,94.42,272
20180901|2018-06-18 06:30,18,94.42,94.445,94.41,94.44,357
20180901|2018-06-18 07:00,18,94.43,94.435,94.4,94.405,510
20180901|2018-06-18 07:30,18,94.405,94.485,94.4,94.48,541
20180901|2018-06-18 08:00,18,94.48,94.535,94.46,94.5,691
20180901|2018-06-18 08:30,18,94.5,94.525,94.47,94.49,555
20180901|2018-06-18 09:00,18,94.48,94.525,94.455,94.48,411
20180901|2018-06-18 09:30,18,94.485,94.53,94.405,94.465,759
20180901|2018-06-18 10:00,18,94.47,94.48,94.415,94.415,728
20180901|2018-06-18 10:30,18,94.42,94.5,94.42,94.495,267
20180901|2018-06-18 11:00,18,94.495,94.515,94.475,94.485,135
20180901|2018-06-18 11:30,18,94.49,94.52,94.48,94.51,153
20180901|2018-06-18 12:00,18,94.505,94.53,94.475,94.49,90
20180901|2018-06-18 12:30,18,94.485,94.5,94.435,94.445,266
20180901|2018-06-18 13:00,18,94.445,94.45,94.415,94.43,303
20180901|2018-06-18 13:30,18,94.42,94.465,94.415,94.465,462
20180901|2018-06-18 14:00,18,94.46,94.46,94.43,94.43,229
20180901|2018-06-18 14:30,18,94.455,94.475,94.44,94.455,419
20180901|2018-06-18 15:00,18,94.455,94.465,94.43,94.43,50
20180901|2018-06-18 15:30,18,94.43,94.43,94.405,94.42,154
20180901|2018-06-18 19:00,19,94.345,94.355,94.29,94.33,483
20180901|2018-06-18 19:30,19,94.325,94.335,94.27,94.275,479
20180901|2018-06-18 20:00,19,94.275,94.305,94.265,94.285,270
20180901|2018-06-18 20:30,19,94.28,94.31,94.215,94.235,456
20180901|2018-06-18 21:00,19,94.23,94.245,94.205,94.225,400
20180901|2018-06-18 21:30,19,94.225,94.27,94.225,94.27,112
20180901|2018-06-18 22:00,19,94.265,94.27,94.185,94.195,242
20180901|2018-06-18 22:30,19,94.195,94.21,94.175,94.19,308
20180901|2018-06-18 23:00,19,94.195,94.275,94.195,94.265,123
20180901|2018-06-18 23:30,19,94.26,94.295,94.26,94.285,92
20180901|2018-06-19 00:00,19,94.28,94.29,94.245,94.285,201
20180901|2018-06-19 00:30,19,94.29,94.32,94.29,94.305,161
20180901|2018-06-19 01:00,19,94.315,94.43,94.29,94.43,1158
20180901|2018-06-19 01:30,19,94.425,94.575,94.41,94.56,1025
20180901|2018-06-19 02:00,19,94.565,94.64,94.56,94.575,1382
20180901|2018-06-19 02:30,19,94.575,94.62,94.54,94.6,946
20180901|2018-06-19 03:00,19,94.6,94.75,94.5,94.735,1557
20180901|2018-06-19 03:30,19,94.745,94.815,94.725,94.765,1183
20180901|2018-06-19 04:00,19,94.755,94.925,94.735,94.89,1826
20180901|2018-06-19 04:30,19,94.895,94.91,94.775,94.79,2021
20180901|2018-06-19 05:00,19,94.8,94.865,94.77,94.84,749
20180901|2018-06-19 05:30,19,94.84,94.875,94.805,94.805,593
20180901|2018-06-19 06:00,19,94.81,94.905,94.81,94.855,693
20180901|2018-06-19 06:30,19,94.855,94.9,94.835,94.87,448
20180901|2018-06-19 07:00,19,94.875,94.945,94.85,94.85,1689
20180901|2018-06-19 07:30,19,94.85,94.87,94.75,94.81,1270
20180901|2018-06-19 08:00,19,94.81,94.835,94.74,94.745,639
20180901|2018-06-19 08:30,19,94.755,94.84,94.755,94.795,656
20180901|2018-06-19 09:00,19,94.795,94.815,94.725,94.775,589
20180901|2018-06-19 09:30,19,94.77,94.79,94.715,94.765,755
20180901|2018-06-19 10:00,19,94.76,94.79,94.67,94.705,1189
20180901|2018-06-19 10:30,19,94.705,94.715,94.645,94.69,948
20180901|2018-06-19 11:00,19,94.7,94.765,94.7,94.755,190
20180901|2018-06-19 11:30,19,94.76,94.765,94.725,94.74,293
20180901|2018-06-19 12:00,19,94.74,94.75,94.655,94.695,226
20180901|2018-06-19 12:30,19,94.69,94.73,94.67,94.725,149
20180901|2018-06-19 13:00,19,94.735,94.75,94.635,94.66,217
20180901|2018-06-19 13:30,19,94.665,94.74,94.665,94.735,362
20180901|2018-06-19 14:00,19,94.735,94.755,94.71,94.715,161
20180901|2018-06-19 14:30,19,94.715,94.735,94.685,94.695,269
20180901|2018-06-19 15:00,19,94.69,94.695,94.62,94.63,115
20180901|2018-06-19 15:30,19,94.62,94.665,94.62,94.665,90
20180901|2018-06-19 19:00,20,94.645,94.71,94.64,94.71,223
20180901|2018-06-19 19:30,20,94.71,94.725,94.695,94.72,240
20180901|2018-06-19 20:00,20,94.715,94.73,94.655,94.655,179
20180901|2018-06-19 20:30,20,94.655,94.705,94.65,94.69,275
20180901|2018-06-19 21:00,20,94.685,94.69,94.66,94.675,136
20180901|2018-06-19 21:30,20,94.67,94.71,94.655,94.71,111
20180901|2018-06-19 22:00,20,94.695,94.725,94.695,94.71,109
20180901|2018-06-19 22:30,20,94.71,94.755,94.71,94.745,138
20180901|2018-06-19 23:00,20,94.745,94.805,94.745,94.79,584
20180901|2018-06-19 23:30,20,94.79,94.8,94.78,94.785,207
20180901|2018-06-20 00:00,20,94.79,94.805,94.745,94.75,196
20180901|2018-06-20 00:30,20,94.755,94.795,94.735,94.775,177
20180901|2018-06-20 01:00,20,94.78,94.79,94.69,94.7,636
20180901|2018-06-20 01:30,20,94.705,94.835,94.705,94.81,596
20180901|2018-06-20 02:00,20,94.81,94.835,94.77,94.785,432
20180901|2018-06-20 02:30,20,94.78,94.79,94.67,94.77,563
20180901|2018-06-20 03:00,20,94.775,94.985,94.775,94.855,2592
20180901|2018-06-20 03:30,20,94.855,94.87,94.81,94.845,464
20180901|2018-06-20 04:00,20,94.855,94.86,94.82,94.835,119
20180901|2018-06-20 04:30,20,94.815,94.83,94.765,94.83,261
20180901|2018-06-20 05:00,20,94.83,94.83,94.77,94.83,402
20180901|2018-06-20 05:30,20,94.83,94.86,94.81,94.835,202
20180901|2018-06-20 06:00,20,94.84,94.86,94.785,94.8,200
20180901|2018-06-20 06:30,20,94.79,94.79,94.735,94.74,450
20180901|2018-06-20 07:00,20,94.735,94.775,94.705,94.71,781
20180901|2018-06-20 07:30,20,94.715,94.73,94.6,94.61,874
20180901|2018-06-20 08:00,20,94.61,94.665,94.585,94.65,729
20180901|2018-06-20 08:30,20,94.65,94.725,94.645,94.68,818
20180901|2018-06-20 09:00,20,94.685,94.785,94.665,94.735,943
20180901|2018-06-20 09:30,20,94.735,94.785,94.7,94.715,365
20180901|2018-06-20 10:00,20,94.725,94.74,94.675,94.705,280
20180901|2018-06-20 10:30,20,94.7,94.705,94.63,94.63,336
20180901|2018-06-20 11:00,20,94.63,94.685,94.62,94.67,332
20180901|2018-06-20 11:30,20,94.67,94.69,94.66,94.67,226
20180901|2018-06-20 12:00,20,94.675,94.7,94.665,94.67,167
20180901|2018-06-20 12:30,20,94.665,94.685,94.64,94.665,118
20180901|2018-06-20 13:00,20,94.66,94.73,94.66,94.73,110
20180901|2018-06-20 13:30,20,94.73,94.765,94.71,94.72,279
20180901|2018-06-20 14:00,20,94.72,94.77,94.71,94.765,76
20180901|2018-06-20 14:30,20,94.765,94.77,94.75,94.755,141
20180901|2018-06-20 15:00,20,94.765,94.765,94.74,94.74,63
20180901|2018-06-20 15:30,20,94.75,94.775,94.735,94.77,79
20180901|2018-06-20 19:00,21,94.79,94.835,94.78,94.815,233
20180901|2018-06-20 19:30,21,94.815,94.815,94.78,94.8,106
20180901|2018-06-20 20:00,21,94.805,94.875,94.805,94.875,249
20180901|2018-06-20 20:30,21,94.88,94.91,94.86,94.875,164
20180901|2018-06-20 21:00,21,94.88,94.89,94.825,94.825,179
20180901|2018-06-20 21:30,21,94.835,94.88,94.835,94.88,64
20180901|2018-06-20 22:00,21,94.89,94.935,94.885,94.92,160
20180901|2018-06-20 22:30,21,94.925,94.945,94.905,94.91,153
20180901|2018-06-20 23:00,21,94.905,94.94,94.9,94.935,116
20180901|2018-06-20 23:30,21,94.94,94.97,94.93,94.93,119
20180901|2018-06-21 00:00,21,94.935,94.995,94.93,94.975,273
20180901|2018-06-21 00:30,21,94.98,94.995,94.96,94.96,166
20180901|2018-06-21 01:00,21,94.96,95.07,94.96,95.025,1102
20180901|2018-06-21 01:30,21,95.02,95.07,94.98,95.07,661
20180901|2018-06-21 02:00,21,95.07,95.105,94.97,94.98,1150
20180901|2018-06-21 02:30,21,94.985,94.985,94.885,94.895,575
20180901|2018-06-21 03:00,21,94.905,95.045,94.895,94.955,763
20180901|2018-06-21 03:30,21,94.955,95.17,94.955,95.165,1651
20180901|2018-06-21 04:00,21,95.17,95.22,95.11,95.125,1069
20180901|2018-06-21 04:30,21,95.13,95.195,95.12,95.165,927
20180901|2018-06-21 05:00,21,95.165,95.2,95.135,95.15,302
20180901|2018-06-21 05:30,21,95.15,95.18,95.045,95.07,692
20180901|2018-06-21 06:00,21,95.065,95.065,94.97,95.035,1237
20180901|2018-06-21 06:30,21,95.03,95.03,94.96,94.97,780
20180901|2018-06-21 07:00,21,94.98,95.065,94.935,94.965,700
20180901|2018-06-21 07:30,21,94.965,94.985,94.555,94.67,3567
20180901|2018-06-21 08:00,21,94.67,94.7,94.585,94.635,1185
20180901|2018-06-21 08:30,21,94.635,94.685,94.58,94.665,1235
20180901|2018-06-21 09:00,21,94.66,94.715,94.565,94.57,821
20180901|2018-06-21 09:30,21,94.565,94.59,94.34,94.52,2638
20180901|2018-06-21 10:00,21,94.515,94.565,94.485,94.565,988
20180901|2018-06-21 10:30,21,94.56,94.595,94.52,94.58,673
20180901|2018-06-21 11:00,21,94.58,94.6,94.56,94.59,581
20180901|2018-06-21 11:30,21,94.59,94.605,94.525,94.525,514
20180901|2018-06-21 12:00,21,94.53,94.53,94.47,94.47,445
20180901|2018-06-21 12:30,21,94.47,94.485,94.455,94.47,160
20180901|2018-06-21 13:00,21,94.465,94.465,94.39,94.44,616
20180901|2018-06-21 13:30,21,94.435,94.45,94.38,94.405,430
20180901|2018-06-21 14:00,21,94.4,94.46,94.4,94.455,277
20180901|2018-06-21 14:30,21,94.46,94.485,94.43,94.485,174
20180901|2018-06-21 15:00,21,94.485,94.53,94.475,94.515,248
20180901|2018-06-21 15:30,21,94.51,94.55,94.495,94.55,102
20180901|2018-06-21 19:00,22,94.55,94.55,94.435,94.455,270
20180901|2018-06-21 19:30,22,94.46,94.49,94.43,94.475,104
20180901|2018-06-21 20:00,22,94.47,94.53,94.47,94.495,141
20180901|2018-06-21 20:30,22,94.495,94.54,94.49,94.54,190
20180901|2018-06-21 21:00,22,94.54,94.55,94.515,94.525,218
20180901|2018-06-21 21:30,22,94.525,94.54,94.51,94.51,137
20180901|2018-06-21 22:00,22,94.52,94.525,94.45,94.46,163
20180901|2018-06-21 22:30,22,94.465,94.48,94.455,94.46,61
20180901|2018-06-21 23:00,22,94.46,94.48,94.45,94.48,75
20180901|2018-06-21 23:30,22,94.48,94.49,94.45,94.46,48
20180901|2018-06-22 00:00,22,94.465,94.465,94.37,94.37,335
20180901|2018-06-22 00:30,22,94.37,94.39,94.325,94.355,493
20180901|2018-06-22 01:00,22,94.355,94.405,94.34,94.34,286
20180901|2018-06-22 01:30,22,94.335,94.34,94.29,94.31,554
20180901|2018-06-22 02:00,22,94.3,94.3,94.145,94.235,2621
20180901|2018-06-22 02:30,22,94.23,94.315,94.155,94.28,824
20180901|2018-06-22 03:00,22,94.28,94.34,94.205,94.265,513
20180901|2018-06-22 03:30,22,94.265,94.29,94.13,94.14,992
20180901|2018-06-22 04:00,22,94.145,94.185,94.095,94.13,610
20180901|2018-06-22 04:30,22,94.135,94.2,94.115,94.2,212
20180901|2018-06-22 05:00,22,94.195,94.335,94.195,94.28,686
20180901|2018-06-22 05:30,22,94.28,94.34,94.265,94.275,271
20180901|2018-06-22 06:00,22,94.27,94.33,94.26,94.305,173
20180901|2018-06-22 06:30,22,94.305,94.315,94.24,94.29,206
20180901|2018-06-22 07:00,22,94.29,94.305,94.205,94.24,758
20180901|2018-06-22 07:30,22,94.235,94.35,94.235,94.245,1005
20180901|2018-06-22 08:00,22,94.23,94.27,94.175,94.205,517
20180901|2018-06-22 08:30,22,94.21,94.325,94.205,94.285,542
20180901|2018-06-22 09:00,22,94.285,94.46,94.27,94.43,785
20180901|2018-06-22 09:30,22,94.43,94.44,94.32,94.33,846
20180901|2018-06-22 10:00,22,94.335,94.375,94.32,94.35,469
20180901|2018-06-22 10:30,22,94.36,94.39,94.325,94.385,174
20180901|2018-06-22 11:00,22,94.39,94.39,94.29,94.295,330
20180901|2018-06-22 11:30,22,94.295,94.3,94.26,94.275,170
20180901|2018-06-22 12:00,22,94.295,94.295,94.235,94.245,162
20180901|2018-06-22 12:30,22,94.24,94.245,94.19,94.195,308
20180901|2018-06-22 13:00,22,94.195,94.235,94.17,94.2,247
20180901|2018-06-22 13:30,22,94.195,94.2,94.165,94.18,642
20180901|2018-06-22 14:00,22,94.18,94.21,94.175,94.205,304
20180901|2018-06-22 14:30,22,94.205,94.215,94.165,94.215,458
20180901|2018-06-22 15:00,22,94.215,94.215,94.175,94.18,150
20180901|2018-06-22 15:30,22,94.185,94.205,94.185,94.185,156
20180901|2018-06-24 17:00,25,94.15,94.165,94.145,94.145,44
20180901|2018-06-24 17:30,25,94.16,94.175,94.16,94.16,27
20180901|2018-06-24 18:00,25,94.155,94.16,94.115,94.16,111
20180901|2018-06-24 18:30,25,94.155,94.205,94.145,94.205,151
20180901|2018-06-24 19:00,25,94.2,94.235,94.185,94.21,522
20180901|2018-06-24 19:30,25,94.205,94.225,94.17,94.19,196
20180901|2018-06-24 20:00,25,94.2,94.22,94.19,94.2,162
20180901|2018-06-24 20:30,25,94.2,94.205,94.155,94.185,202
20180901|2018-06-24 21:00,25,94.18,94.2,94.18,94.2,88
20180901|2018-06-24 21:30,25,94.21,94.245,94.21,94.235,60
20180901|2018-06-24 22:00,25,94.25,94.25,94.215,94.225,166
20180901|2018-06-24 22:30,25,94.225,94.225,94.185,94.19,107
20180901|2018-06-24 23:00,25,94.19,94.21,94.185,94.2,86
20180901|2018-06-24 23:30,25,94.2,94.215,94.195,94.21,46
20180901|2018-06-25 00:00,25,94.2,94.22,94.18,94.22,76
20180901|2018-06-25 00:30,25,94.23,94.275,94.23,94.255,368
20180901|2018-06-25 01:00,25,94.26,94.305,94.235,94.285,474
20180901|2018-06-25 01:30,25,94.28,94.35,94.245,94.345,693
20180901|2018-06-25 02:00,25,94.34,94.365,94.305,94.33,490
20180901|2018-06-25 02:30,25,94.33,94.335,94.25,94.265,269
20180901|2018-06-25 03:00,25,94.27,94.285,94.125,94.16,920
20180901|2018-06-25 03:30,25,94.16,94.22,94.155,94.195,309
20180901|2018-06-25 04:00,25,94.195,94.305,94.165,94.3,369
20180901|2018-06-25 04:30,25,94.3,94.3,94.205,94.26,359
20180901|2018-06-25 05:00,25,94.25,94.28,94.24,94.275,424
20180901|2018-06-25 05:30,25,94.275,94.325,94.255,94.255,140
20180901|2018-06-25 06:00,25,94.25,94.255,94.075,94.09,644
20180901|2018-06-25 06:30,25,94.09,94.095,94.005,94.03,468
20180901|2018-06-25 07:00,25,94.025,94.06,93.955,93.985,943
20180901|2018-06-25 07:30,25,93.99,94.08,93.97,94.07,523
20180901|2018-06-25 08:00,25,94.065,94.07,94.035,94.035,327
20180901|2018-06-25 08:30,25,94.035,94.085,93.99,94.08,503
20180901|2018-06-25 09:00,25,94.07,94.12,94.04,94.07,488
20180901|2018-06-25 09:30,25,94.065,94.095,94.03,94.065,497
20180901|2018-06-25 10:00,25,94.06,94.08,94,94.01,680
20180901|2018-06-25 10:30,25,94.005,94.055,94,94.03,291
20180901|2018-06-25 11:00,25,94.015,94.04,93.975,94.035,331
20180901|2018-06-25 11:30,25,94.04,94.045,94.01,94.035,140
20180901|2018-06-25 12:00,25,94.035,94.035,93.965,93.98,213
20180901|2018-06-25 12:30,25,93.98,93.995,93.975,93.98,125
20180901|2018-06-25 13:00,25,93.98,93.98,93.92,93.94,293
20180901|2018-06-25 13:30,25,93.935,93.95,93.865,93.93,755
20180901|2018-06-25 14:00,25,93.93,93.935,93.89,93.89,933
20180901|2018-06-25 14:30,25,93.895,93.99,93.875,93.98,717
20180901|2018-06-25 15:00,25,93.985,93.995,93.945,93.945,130
20180901|2018-06-25 15:30,25,93.945,93.96,93.925,93.925,178
20180901|2018-06-25 19:00,26,93.95,93.965,93.93,93.94,153
20180901|2018-06-25 19:30,26,93.935,93.94,93.905,93.93,239
20180901|2018-06-25 20:00,26,93.925,93.95,93.885,93.92,101
20180901|2018-06-25 20:30,26,93.925,93.935,93.885,93.915,142
20180901|2018-06-25 21:00,26,93.915,93.915,93.845,93.86,196
20180901|2018-06-25 21:30,26,93.85,93.87,93.845,93.86,163
20180901|2018-06-25 22:00,26,93.85,93.865,93.83,93.86,106
20180901|2018-06-25 22:30,26,93.86,93.89,93.85,93.89,118
20180901|2018-06-25 23:00,26,93.89,93.89,93.855,93.855,27
20180901|2018-06-25 23:30,26,93.86,93.87,93.855,93.86,19
20180901|2018-06-26 00:00,26,93.86,93.87,93.855,93.86,129
20180901|2018-06-26 00:30,26,93.865,93.905,93.855,93.905,237
20180901|2018-06-26 01:00,26,93.905,94.005,93.895,93.995,511
20180901|2018-06-26 01:30,26,94,94.035,93.955,94.02,646
20180901|2018-06-26 02:00,26,94.025,94.045,93.955,93.98,1173
20180901|2018-06-26 02:30,26,93.99,94.045,93.955,94.045,502
20180901|2018-06-26 03:00,26,94.04,94.145,94.03,94.12,472
20180901|2018-06-26 03:30,26,94.12,94.135,94.08,94.105,371
20180901|2018-06-26 04:00,26,94.125,94.21,94.1,94.2,463
20180901|2018-06-26 04:30,26,94.2,94.3,94.19,94.22,672
20180901|2018-06-26 05:00,26,94.245,94.26,94.195,94.2,358
20180901|2018-06-26 05:30,26,94.205,94.23,94.18,94.185,160
20180901|2018-06-26 06:00,26,94.19,94.215,94.15,94.17,261
20180901|2018-06-26 06:30,26,94.165,94.205,94.13,94.15,279
20180901|2018-06-26 07:00,26,94.15,94.19,94.1,94.125,378
20180901|2018-06-26 07:30,26,94.135,94.175,94.09,94.175,411
20180901|2018-06-26 08:00,26,94.175,94.195,94.14,94.165,375
20180901|2018-06-26 08:30,26,94.165,94.235,94.14,94.205,910
20180901|2018-06-26 09:00,26,94.205,94.32,94.19,94.305,523
20180901|2018-06-26 09:30,26,94.305,94.315,94.195,94.22,517
20180901|2018-06-26 10:00,26,94.22,94.225,94.145,94.19,358
20180901|2018-06-26 10:30,26,94.185,94.22,94.145,94.165,196
20180901|2018-06-26 11:00,26,94.16,94.24,94.155,94.22,182
20180901|2018-06-26 11:30,26,94.22,94.295,94.205,94.28,203
20180901|2018-06-26 12:00,26,94.29,94.455,94.27,94.405,1171
20180901|2018-06-26 12:30,26,94.4,94.45,94.365,94.43,648
20180901|2018-06-26 13:00,26,94.42,94.425,94.375,94.38,295
20180901|2018-06-26 13:30,26,94.385,94.405,94.335,94.34,244
20180901|2018-06-26 14:00,26,94.34,94.385,94.315,94.385,476
20180901|2018-06-26 14:30,26,94.385,94.44,94.385,94.405,458
20180901|2018-06-26 15:00,26,94.4,94.405,94.35,94.355,257
20180901|2018-06-26 15:30,26,94.35,94.38,94.345,94.365,164
20180901|2018-06-26 19:00,27,94.375,94.405,94.36,94.37,224
20180901|2018-06-26 19:30,27,94.365,94.37,94.325,94.325,273
20180901|2018-06-26 20:00,27,94.315,94.335,94.29,94.295,134
20180901|2018-06-26 20:30,27,94.295,94.355,94.29,94.34,276
20180901|2018-06-26 21:00,27,94.335,94.36,94.31,94.31,95
20180901|2018-06-26 21:30,27,94.31,94.35,94.31,94.34,72
20180901|2018-06-26 22:00,27,94.35,94.365,94.28,94.305,260
20180901|2018-06-26 22:30,27,94.3,94.315,94.28,94.295,131
20180901|2018-06-26 23:00,27,94.29,94.325,94.29,94.325,55
20180901|2018-06-26 23:30,27,94.33,94.35,94.33,94.33,86
20180901|2018-06-27 00:00,27,94.335,94.41,94.33,94.375,265
20180901|2018-06-27 00:30,27,94.37,94.4,94.33,94.335,230
20180901|2018-06-27 01:00,27,94.33,94.355,94.27,94.305,433
20180901|2018-06-27 01:30,27,94.3,94.325,94.24,94.24,447
20180901|2018-06-27 02:00,27,94.235,94.285,94.2,94.22,591
20180901|2018-06-27 02:30,27,94.21,94.31,94.21,94.305,396
20180901|2018-06-27 03:00,27,94.305,94.425,94.295,94.395,509
20180901|2018-06-27 03:30,27,94.395,94.5,94.39,94.48,1152
20180901|2018-06-27 04:00,27,94.48,94.525,94.41,94.41,342
20180901|2018-06-27 04:30,27,94.415,94.45,94.395,94.4,237
20180901|2018-06-27 05:00,27,94.4,94.415,94.37,94.375,348
20180901|2018-06-27 05:30,27,94.38,94.43,94.38,94.43,283
20180901|2018-06-27 06:00,27,94.42,94.565,94.4,94.54,727
20180901|2018-06-27 06:30,27,94.545,94.63,94.45,94.5,1018
20180901|2018-06-27 07:00,27,94.505,94.605,94.5,94.57,754
20180901|2018-06-27 07:30,27,94.575,94.725,94.575,94.715,1096
20180901|2018-06-27 08:00,27,94.71,94.735,94.645,94.665,1067
20180901|2018-06-27 08:30,27,94.655,94.715,94.64,94.665,258
20180901|2018-06-27 09:00,27,94.665,94.7,94.635,94.685,359
20180901|2018-06-27 09:30,27,94.69,94.755,94.655,94.755,627
20180901|2018-06-27 10:00,27,94.755,94.795,94.73,94.755,1136
20180901|2018-06-27 10:30,27,94.755,94.845,94.745,94.795,745
20180901|2018-06-27 11:00,27,94.8,94.835,94.77,94.82,402
20180901|2018-06-27 11:30,27,94.82,94.87,94.81,94.835,662
20180901|2018-06-27 12:00,27,94.835,94.845,94.78,94.8,489
20180901|2018-06-27 12:30,27,94.795,94.92,94.785,94.91,535
20180901|2018-06-27 13:00,27,94.905,94.93,94.89,94.91,329
20180901|2018-06-27 13:30,27,94.915,94.985,94.91,94.965,1155
20180901|2018-06-27 14:00,27,94.97,95.11,94.945,95.055,1140
20180901|2018-06-27 14:30,27,95.055,95.1,95.03,95.045,492
20180901|2018-06-27 15:00,27,95.045,95.05,94.995,94.995,142
20180901|2018-06-27 15:30,27,95.005,95.025,94.98,95.025,137
20180901|2018-06-27 19:00,28,94.97,95.025,94.97,94.975,469
20180901|2018-06-27 19:30,28,94.98,94.98,94.945,94.95,225
20180901|2018-06-27 20:00,28,94.945,94.97,94.945,94.95,237
20180901|2018-06-27 20:30,28,94.955,94.99,94.95,94.97,178
20180901|2018-06-27 21:00,28,94.965,94.97,94.93,94.955,113
20180901|2018-06-27 21:30,28,94.945,94.96,94.935,94.935,46
20180901|2018-06-27 22:00,28,94.94,94.945,94.925,94.935,94
20180901|2018-06-27 22:30,28,94.945,94.98,94.94,94.96,61
20180901|2018-06-27 23:00,28,94.96,94.99,94.96,94.99,103
20180901|2018-06-27 23:30,28,94.985,95,94.985,95,150
20180901|2018-06-28 00:00,28,95,95.04,95,95.04,88
20180901|2018-06-28 00:30,28,95.045,95.115,95.045,95.055,353
20180901|2018-06-28 01:00,28,95.06,95.115,95.025,95.105,405
20180901|2018-06-28 01:30,28,95.1,95.245,95.1,95.165,1669
20180901|2018-06-28 02:00,28,95.165,95.255,95.085,95.085,641
20180901|2018-06-28 02:30,28,95.085,95.12,94.985,95.045,780
20180901|2018-06-28 03:00,28,95.05,95.18,95.025,95.17,478
20180901|2018-06-28 03:30,28,95.175,95.22,95.08,95.095,604
20180901|2018-06-28 04:00,28,95.095,95.1,95.025,95.035,261
20180901|2018-06-28 04:30,28,95.035,95.1,94.92,94.935,455
20180901|2018-06-28 05:00,28,94.94,95,94.925,94.925,286
20180901|2018-06-28 05:30,28,94.925,94.925,94.81,94.83,1192
20180901|2018-06-28 06:00,28,94.835,94.9,94.83,94.89,332
20180901|2018-06-28 06:30,28,94.895,94.94,94.865,94.885,321
20180901|2018-06-28 07:00,28,94.875,94.95,94.87,94.91,617
20180901|2018-06-28 07:30,28,94.9,95.015,94.79,95.015,1443
20180901|2018-06-28 08:00,28,95.005,95.1,94.975,95.025,1311
20180901|2018-06-28 08:30,28,95.02,95.05,94.925,94.96,615
20180901|2018-06-28 09:00,28,94.96,94.96,94.82,94.855,585
20180901|2018-06-28 09:30,28,94.845,94.93,94.8,94.91,1235
20180901|2018-06-28 10:00,28,94.91,94.945,94.84,94.84,723
20180901|2018-06-28 10:30,28,94.845,94.98,94.84,94.9,367
20180901|2018-06-28 11:00,28,94.895,94.92,94.88,94.895,191
20180901|2018-06-28 11:30,28,94.9,94.93,94.87,94.885,100
20180901|2018-06-28 12:00,28,94.88,94.92,94.865,94.88,181
20180901|2018-06-28 12:30,28,94.88,94.945,94.88,94.9,409
20180901|2018-06-28 13:00,28,94.9,95.045,94.89,95.04,471
20180901|2018-06-28 13:30,28,95.035,95.105,95.025,95.105,728
20180901|2018-06-28 14:00,28,95.1,95.105,95.065,95.065,225
20180901|2018-06-28 14:30,28,95.07,95.075,95.02,95.04,356
20180901|2018-06-28 15:00,28,95.04,95.05,95.02,95.05,319
20180901|2018-06-28 15:30,28,95.045,95.06,94.99,95.005,318
20180901|2018-06-28 19:00,29,95.025,95.035,94.97,94.975,149
20180901|2018-06-28 19:30,29,94.98,95.01,94.96,95.005,311
20180901|2018-06-28 20:00,29,95.01,95.055,94.995,95.035,185
20180901|2018-06-28 20:30,29,95.04,95.04,95,95.025,132
20180901|2018-06-28 21:00,29,95.025,95.025,94.995,95.01,172
20180901|2018-06-28 21:30,29,95.005,95.01,94.585,94.61,3684
20180901|2018-06-28 22:00,29,94.595,94.68,94.575,94.65,771
20180901|2018-06-28 22:30,29,94.655,94.705,94.625,94.645,278
20180901|2018-06-28 23:00,29,94.63,94.63,94.455,94.515,1179
20180901|2018-06-28 23:30,29,94.515,94.54,94.5,94.52,385
20180901|2018-06-29 00:00,29,94.52,94.56,94.51,94.545,383
20180901|2018-06-29 00:30,29,94.545,94.555,94.515,94.55,231
20180901|2018-06-29 01:00,29,94.54,94.64,94.54,94.615,910
20180901|2018-06-29 01:30,29,94.62,94.645,94.55,94.615,533
20180901|2018-06-29 02:00,29,94.625,94.695,94.555,94.63,711
20180901|2018-06-29 02:30,29,94.635,94.68,94.58,94.67,344
20180901|2018-06-29 03:00,29,94.665,94.725,94.63,94.64,410
20180901|2018-06-29 03:30,29,94.635,94.64,94.465,94.505,1071
20180901|2018-06-29 04:00,29,94.505,94.525,94.42,94.52,724
20180901|2018-06-29 04:30,29,94.525,94.56,94.48,94.505,374
20180901|2018-06-29 05:00,29,94.505,94.53,94.46,94.525,362
20180901|2018-06-29 05:30,29,94.525,94.605,94.52,94.585,382
20180901|2018-06-29 06:00,29,94.59,94.6,94.5,94.515,241
20180901|2018-06-29 06:30,29,94.52,94.535,94.465,94.53,393
20180901|2018-06-29 07:00,29,94.53,94.55,94.46,94.525,872
20180901|2018-06-29 07:30,29,94.525,94.575,94.41,94.53,1527
20180901|2018-06-29 08:00,29,94.53,94.565,94.48,94.53,472
20180901|2018-06-29 08:30,29,94.535,94.62,94.51,94.52,1113
20180901|2018-06-29 09:00,29,94.525,94.585,94.425,94.45,881
20180901|2018-06-29 09:30,29,94.445,94.445,94.28,94.3,1518
20180901|2018-06-29 10:00,29,94.3,94.375,94.3,94.355,1525
20180901|2018-06-29 10:30,29,94.355,94.355,94.25,94.28,1067
20180901|2018-06-29 11:00,29,94.28,94.315,94.26,94.29,588
20180901|2018-06-29 11:30,29,94.295,94.3,94.25,94.28,889
20180901|2018-06-29 12:00,29,94.28,94.34,94.255,94.315,865
20180901|2018-06-29 12:30,29,94.32,94.335,94.29,94.295,296
20180901|2018-06-29 13:00,29,94.295,94.34,94.275,94.325,269
20180901|2018-06-29 13:30,29,94.325,94.37,94.31,94.35,565
20180901|2018-06-29 14:00,29,94.35,94.385,94.35,94.355,394
20180901|2018-06-29 14:30,29,94.355,94.365,94.275,94.285,304
20180901|2018-06-29 15:00,29,94.29,94.29,94.195,94.205,350
20180901|2018-06-29 15:30,29,94.195,94.245,94.195,94.21,141
20180901|2018-07-01 17:00,2,94.3,94.335,94.29,94.3,125
20180901|2018-07-01 17:30,2,94.31,94.315,94.28,94.29,66
20180901|2018-07-01 18:00,2,94.29,94.29,94.26,94.29,7
20180901|2018-07-01 18:30,2,94.295,94.3,94.27,94.275,87
20180901|2018-07-01 19:00,2,94.28,94.345,94.28,94.34,207
20180901|2018-07-01 19:30,2,94.345,94.38,94.345,94.37,128
20180901|2018-07-01 20:00,2,94.365,94.425,94.35,94.42,461
20180901|2018-07-01 20:30,2,94.42,94.455,94.42,94.435,366
20180901|2018-07-01 21:00,2,94.435,94.445,94.405,94.43,208
20180901|2018-07-01 21:30,2,94.435,94.465,94.415,94.46,122
20180901|2018-07-01 22:00,2,94.465,94.475,94.445,94.445,147
20180901|2018-07-01 22:30,2,94.45,94.465,94.42,94.465,401
20180901|2018-07-01 23:00,2,94.465,94.47,94.43,94.45,65
20180901|2018-07-01 23:30,2,94.45,94.49,94.45,94.475,82
20180901|2018-07-02 00:00,2,94.475,94.51,94.475,94.49,99
20180901|2018-07-02 00:30,2,94.48,94.545,94.475,94.5,176
20180901|2018-07-02 01:00,2,94.51,94.545,94.465,94.525,412
20180901|2018-07-02 01:30,2,94.53,94.53,94.44,94.46,349
20180901|2018-07-02 02:00,2,94.45,94.605,94.45,94.56,634
20180901|2018-07-02 02:30,2,94.56,94.615,94.54,94.6,453
20180901|2018-07-02 03:00,2,94.6,94.615,94.52,94.54,477
20180901|2018-07-02 03:30,2,94.545,94.56,94.485,94.51,294
20180901|2018-07-02 04:00,2,94.515,94.55,94.495,94.51,245
20180901|2018-07-02 04:30,2,94.515,94.59,94.5,94.575,165
20180901|2018-07-02 05:00,2,94.565,94.59,94.535,94.56,140
20180901|2018-07-02 05:30,2,94.555,94.555,94.505,94.52,204
20180901|2018-07-02 06:00,2,94.535,94.6,94.515,94.6,233
20180901|2018-07-02 06:30,2,94.6,94.635,94.55,94.625,476
20180901|2018-07-02 07:00,2,94.62,94.66,94.56,94.6,810
20180901|2018-07-02 07:30,2,94.605,94.745,94.605,94.745,688
20180901|2018-07-02 08:00,2,94.735,94.85,94.735,94.83,969
20180901|2018-07-02 08:30,2,94.835,94.885,94.78,94.79,865
20180901|2018-07-02 09:00,2,94.8,94.885,94.78,94.825,692
20180901|2018-07-02 09:30,2,94.82,94.83,94.67,94.78,1140
20180901|2018-07-02 10:00,2,94.775,94.875,94.76,94.84,615
20180901|2018-07-02 10:30,2,94.835,94.835,94.765,94.785,344
20180901|2018-07-02 11:00,2,94.795,94.81,94.755,94.77,264
20180901|2018-07-02 11:30,2,94.775,94.84,94.765,94.84,410
20180901|2018-07-02 12:00,2,94.84,94.84,94.8,94.82,405
20180901|2018-07-02 12:30,2,94.825,94.825,94.79,94.795,324
20180901|2018-07-02 13:00,2,94.79,94.81,94.77,94.795,166
20180901|2018-07-02 13:30,2,94.805,94.81,94.775,94.775,203
20180901|2018-07-02 14:00,2,94.775,94.78,94.695,94.695,442
20180901|2018-07-02 14:30,2,94.7,94.74,94.69,94.735,295
20180901|2018-07-02 15:00,2,94.735,94.735,94.55,94.61,606
20180901|2018-07-02 15:30,2,94.6,94.61,94.57,94.595,129
20180901|2018-07-02 19:00,3,94.59,94.64,94.575,94.605,354
20180901|2018-07-02 19:30,3,94.61,94.64,94.6,94.64,127
20180901|2018-07-02 20:00,3,94.64,94.715,94.63,94.7,224
20180901|2018-07-02 20:30,3,94.7,94.73,94.665,94.665,387
20180901|2018-07-02 21:00,3,94.655,94.69,94.625,94.625,386
20180901|2018-07-02 21:30,3,94.625,94.665,94.61,94.665,96
20180901|2018-07-02 22:00,3,94.66,94.685,94.635,94.665,172
20180901|2018-07-02 22:30,3,94.67,94.67,94.645,94.655,39
20180901|2018-07-02 23:00,3,94.64,94.64,94.61,94.64,75
20180901|2018-07-02 23:30,3,94.635,94.67,94.62,94.64,65
20180901|2018-07-03 00:00,3,94.645,94.685,94.635,94.665,93
20180901|2018-07-03 00:30,3,94.65,94.655,94.575,94.61,286
20180901|2018-07-03 01:00,3,94.61,94.62,94.505,94.56,792
20180901|2018-07-03 01:30,3,94.56,94.62,94.54,94.575,384
20180901|2018-07-03 02:00,3,94.57,94.58,94.48,94.565,747
20180901|2018-07-03 02:30,3,94.565,94.57,94.37,94.37,983
20180901|2018-07-03 03:00,3,94.365,94.4,94.33,94.395,1025
20180901|2018-07-03 03:30,3,94.39,94.415,94.345,94.395,420
20180901|2018-07-03 04:00,3,94.39,94.425,94.375,94.39,414
20180901|2018-07-03 04:30,3,94.39,94.425,94.34,94.42,275
20180901|2018-07-03 05:00,3,94.41,94.42,94.355,94.405,301
20180901|2018-07-03 05:30,3,94.41,94.435,94.39,94.435,232
20180901|2018-07-03 06:00,3,94.435,94.44,94.385,94.39,348
20180901|2018-07-03 06:30,3,94.39,94.4,94.31,94.325,382
20180901|2018-07-03 07:00,3,94.32,94.36,94.28,94.345,649
20180901|2018-07-03 07:30,3,94.35,94.43,94.34,94.38,982
20180901|2018-07-03 08:00,3,94.375,94.45,94.36,94.425,449
20180901|2018-07-03 08:30,3,94.43,94.435,94.365,94.365,457
20180901|2018-07-03 09:00,3,94.37,94.405,94.35,94.375,423
20180901|2018-07-03 09:30,3,94.365,94.42,94.34,94.415,765
20180901|2018-07-03 10:00,3,94.41,94.425,94.33,94.345,299
20180901|2018-07-03 10:30,3,94.345,94.38,94.335,94.365,562
20180901|2018-07-03 11:00,3,94.365,94.44,94.365,94.435,671
20180901|2018-07-03 11:30,3,94.44,94.455,94.395,94.415,425
20180901|2018-07-03 12:00,3,94.415,94.42,94.38,94.4,283
20180901|2018-07-03 12:30,3,94.385,94.385,94.345,94.35,91
20180901|2018-07-03 13:00,3,94.35,94.355,94.32,94.35,64
20180901|2018-07-03 13:30,3,94.35,94.365,94.34,94.365,154
20180901|2018-07-03 14:00,3,94.365,94.365,94.33,94.33,16
20180901|2018-07-03 14:30,3,94.33,94.33,94.3,94.31,80
20180901|2018-07-03 15:00,3,94.31,94.31,94.305,94.305,2
20180901|2018-07-03 15:30,3,94.32,94.32,94.3,94.315,19
20180901|2018-07-03 19:00,4,94.32,94.32,94.265,94.265,108
20180901|2018-07-03 19:30,4,94.265,94.27,94.215,94.215,125
20180901|2018-07-03 20:00,4,94.22,94.26,94.21,94.23,183
20180901|2018-07-03 20:30,4,94.225,94.225,94.155,94.18,680
20180901|2018-07-03 21:00,4,94.185,94.215,94.185,94.215,142
20180901|2018-07-03 21:30,4,94.22,94.27,94.22,94.225,217
20180901|2018-07-03 22:00,4,94.225,94.27,94.225,94.26,87
20180901|2018-07-03 22:30,4,94.265,94.275,94.25,94.27,62
20180901|2018-07-03 23:00,4,94.255,94.285,94.255,94.27,111
20180901|2018-07-03 23:30,4,94.27,94.3,94.27,94.28,65
20180901|2018-07-04 00:00,4,94.28,94.29,94.23,94.23,129
20180901|2018-07-04 00:30,4,94.245,94.265,94.225,94.245,123
20180901|2018-07-04 01:00,4,94.26,94.29,94.17,94.185,623
20180901|2018-07-04 01:30,4,94.185,94.22,94.135,94.135,497
20180901|2018-07-04 02:00,4,94.15,94.255,94.15,94.24,399
20180901|2018-07-04 02:30,4,94.235,94.365,94.22,94.355,677
20180901|2018-07-04 03:00,4,94.355,94.455,94.335,94.41,693
20180901|2018-07-04 03:30,4,94.405,94.405,94.36,94.375,291
20180901|2018-07-04 04:00,4,94.375,94.405,94.355,94.39,212
20180901|2018-07-04 04:30,4,94.39,94.445,94.39,94.415,233
20180901|2018-07-04 05:00,4,94.42,94.445,94.39,94.395,471
20180901|2018-07-04 05:30,4,94.4,94.415,94.375,94.385,179
20180901|2018-07-04 06:00,4,94.39,94.43,94.38,94.42,183
20180901|2018-07-04 06:30,4,94.41,94.425,94.39,94.41,365
20180901|2018-07-04 07:00,4,94.405,94.425,94.37,94.385,827
20180901|2018-07-04 07:30,4,94.39,94.395,94.355,94.375,207
20180901|2018-07-04 08:00,4,94.37,94.395,94.35,94.385,264
20180901|2018-07-04 08:30,4,94.38,94.39,94.33,94.34,186
20180901|2018-07-04 09:00,4,94.345,94.355,94.315,94.315,172
20180901|2018-07-04 09:30,4,94.315,94.375,94.315,94.375,223
20180901|2018-07-04 10:00,4,94.375,94.385,94.36,94.365,279
20180901|2018-07-04 10:30,4,94.37,94.4,94.36,94.36,68
20180901|2018-07-04 11:00,4,94.365,94.375,94.235,94.245,1467
20180901|2018-07-04 11:30,4,94.245,94.26,94.17,94.195,246
20180901|2018-07-04 19:00,5,94.27,94.31,94.26,94.285,171
20180901|2018-07-04 19:30,5,94.285,94.325,94.28,94.295,116
20180901|2018-07-04 20:00,5,94.29,94.31,94.245,94.265,116
20180901|2018-07-04 20:30,5,94.265,94.29,94.245,94.275,138
20180901|2018-07-04 21:00,5,94.27,94.285,94.255,94.275,66
20180901|2018-07-04 21:30,5,94.275,94.285,94.235,94.26,137
20180901|2018-07-04 22:00,5,94.26,94.27,94.25,94.265,86
20180901|2018-07-04 22:30,5,94.265,94.29,94.26,94.285,88
20180901|2018-07-04 23:00,5,94.275,94.295,94.275,94.29,67
20180901|2018-07-04 23:30,5,94.285,94.305,94.28,94.285,82
20180901|2018-07-05 00:00,5,94.29,94.345,94.26,94.27,125
20180901|2018-07-05 00:30,5,94.265,94.27,94.135,94.135,358
20180901|2018-07-05 01:00,5,94.14,94.145,94.085,94.11,968
20180901|2018-07-05 01:30,5,94.115,94.12,94.005,94.085,845
20180901|2018-07-05 02:00,5,94.085,94.12,94.045,94.115,454
20180901|2018-07-05 02:30,5,94.115,94.14,94.08,94.14,304
20180901|2018-07-05 03:00,5,94.14,94.185,94.115,94.17,583
20180901|2018-07-05 03:30,5,94.16,94.17,94.1,94.125,290
20180901|2018-07-05 04:00,5,94.115,94.165,94.11,94.15,150
20180901|2018-07-05 04:30,5,94.155,94.17,94.08,94.145,281
20180901|2018-07-05 05:00,5,94.14,94.165,94.1,94.12,235
20180901|2018-07-05 05:30,5,94.125,94.155,94.125,94.14,87
20180901|2018-07-05 06:00,5,94.14,94.14,94.045,94.05,263
20180901|2018-07-05 06:30,5,94.055,94.07,93.995,94,340
20180901|2018-07-05 07:00,5,94,94.02,93.915,93.925,1076
20180901|2018-07-05 07:30,5,93.925,93.985,93.925,93.95,520
20180901|2018-07-05 08:00,5,93.95,94.09,93.95,94.075,589
20180901|2018-07-05 08:30,5,94.09,94.105,94.035,94.055,590
20180901|2018-07-05 09:00,5,94.05,94.13,94.025,94.05,648
20180901|2018-07-05 09:30,5,94.045,94.095,94.02,94.05,619
20180901|2018-07-05 10:00,5,94.06,94.1,94.045,94.08,494
20180901|2018-07-05 10:30,5,94.08,94.125,94.08,94.11,117
20180901|2018-07-05 11:00,5,94.09,94.105,94.075,94.095,110
20180901|2018-07-05 11:30,5,94.1,94.125,94.085,94.09,143
20180901|2018-07-05 12:00,5,94.09,94.15,94.09,94.135,241
20180901|2018-07-05 12:30,5,94.135,94.2,94.135,94.195,361
20180901|2018-07-05 13:00,5,94.2,94.25,94.13,94.2,599
20180901|2018-07-05 13:30,5,94.205,94.255,94.205,94.22,742
20180901|2018-07-05 14:00,5,94.22,94.22,94.165,94.165,353
20180901|2018-07-05 14:30,5,94.165,94.165,94.12,94.12,245
20180901|2018-07-05 15:00,5,94.12,94.16,94.12,94.15,46
20180901|2018-07-05 15:30,5,94.15,94.15,94.115,94.115,43
20180901|2018-07-05 19:00,6,94.125,94.145,94.105,94.12,140
20180901|2018-07-05 19:30,6,94.12,94.165,94.11,94.155,165
20180901|2018-07-05 20:00,6,94.155,94.205,94.145,94.195,101
20180901|2018-07-05 20:30,6,94.195,94.22,94.185,94.22,404
20180901|2018-07-05 21:00,6,94.215,94.235,94.175,94.185,178
20180901|2018-07-05 21:30,6,94.165,94.19,94.16,94.19,85
20180901|2018-07-05 22:00,6,94.185,94.195,94.17,94.175,94
20180901|2018-07-05 22:30,6,94.18,94.19,94.165,94.165,115
20180901|2018-07-05 23:00,6,94.17,94.175,94.115,94.135,298
20180901|2018-07-05 23:30,6,94.135,94.17,94.115,94.17,176
20180901|2018-07-06 00:00,6,94.175,94.175,94.125,94.14,158
20180901|2018-07-06 00:30,6,94.145,94.18,94.07,94.09,211
20180901|2018-07-06 01:00,6,94.085,94.1,94,94.045,648
20180901|2018-07-06 01:30,6,94.05,94.06,93.93,93.95,1041
20180901|2018-07-06 02:00,6,93.955,94.055,93.95,94.045,697
20180901|2018-07-06 02:30,6,94.05,94.085,94.04,94.055,658
20180901|2018-07-06 03:00,6,94.055,94.06,94.005,94.015,287
20180901|2018-07-06 03:30,6,94.015,94.035,93.99,94.005,137
20180901|2018-07-06 04:00,6,94.005,94.055,93.97,94.03,269
20180901|2018-07-06 04:30,6,94.04,94.07,94.035,94.045,51
20180901|2018-07-06 05:00,6,94.045,94.085,94.035,94.08,227
20180901|2018-07-06 05:30,6,94.085,94.085,94.03,94.045,99
20180901|2018-07-06 06:00,6,94.065,94.065,93.99,94.01,236
20180901|2018-07-06 06:30,6,94.005,94.03,93.985,94.02,164
20180901|2018-07-06 07:00,6,94.02,94.03,93.94,94,441
20180901|2018-07-06 07:30,6,93.985,93.985,93.575,93.83,4269
20180901|2018-07-06 08:00,6,93.82,93.83,93.7,93.71,1059
20180901|2018-07-06 08:30,6,93.72,93.75,93.68,93.69,1019
20180901|2018-07-06 09:00,6,93.69,93.745,93.635,93.66,1006
20180901|2018-07-06 09:30,6,93.67,93.715,93.655,93.69,795
20180901|2018-07-06 10:00,6,93.69,93.71,93.65,93.675,529
20180901|2018-07-06 10:30,6,93.675,93.815,93.66,93.8,961
20180901|2018-07-06 11:00,6,93.8,93.815,93.77,93.8,329
20180901|2018-07-06 11:30,6,93.805,93.81,93.745,93.765,304
20180901|2018-07-06 12:00,6,93.755,93.775,93.735,93.775,246
20180901|2018-07-06 12:30,6,93.775,93.8,93.735,93.8,495
20180901|2018-07-06 13:00,6,93.795,93.805,93.78,93.785,205
20180901|2018-07-06 13:30,6,93.79,93.795,93.76,93.765,516
20180901|2018-07-06 14:00,6,93.76,93.78,93.745,93.775,333
20180901|2018-07-06 14:30,6,93.77,93.78,93.755,93.77,223
20180901|2018-07-06 15:00,6,93.78,93.78,93.735,93.74,96
20180901|2018-07-06 15:30,6,93.74,93.77,93.73,93.755,165
20180901|2018-07-08 17:00,9,93.73,93.73,93.67,93.685,83
20180901|2018-07-08 17:30,9,93.685,93.74,93.68,93.695,87
20180901|2018-07-08 18:00,9,93.7,93.725,93.695,93.725,121
20180901|2018-07-08 18:30,9,93.735,93.74,93.695,93.695,34
20180901|2018-07-08 19:00,9,93.705,93.72,93.69,93.71,67
20180901|2018-07-08 19:30,9,93.71,93.715,93.67,93.69,293
20180901|2018-07-08 20:00,9,93.685,93.705,93.685,93.695,146
20180901|2018-07-08 20:30,9,93.695,93.695,93.605,93.615,227
20180901|2018-07-08 21:00,9,93.615,93.665,93.615,93.66,220
20180901|2018-07-08 21:30,9,93.66,93.665,93.635,93.645,81
20180901|2018-07-08 22:00,9,93.65,93.66,93.6,93.605,115
20180901|2018-07-08 22:30,9,93.61,93.63,93.605,93.625,47
20180901|2018-07-08 23:00,9,93.625,93.63,93.615,93.62,28
20180901|2018-07-08 23:30,9,93.625,93.64,93.62,93.64,41
20180901|2018-07-09 00:00,9,93.635,93.645,93.625,93.64,64
20180901|2018-07-09 00:30,9,93.645,93.655,93.58,93.58,207
20180901|2018-07-09 01:00,9,93.58,93.585,93.515,93.55,657
20180901|2018-07-09 01:30,9,93.555,93.615,93.535,93.6,636
20180901|2018-07-09 02:00,9,93.605,93.68,93.55,93.665,824
20180901|2018-07-09 02:30,9,93.665,93.685,93.54,93.545,357
20180901|2018-07-09 03:00,9,93.54,93.56,93.46,93.495,657
20180901|2018-07-09 03:30,9,93.505,93.54,93.48,93.53,216
20180901|2018-07-09 04:00,9,93.53,93.575,93.525,93.56,244
20180901|2018-07-09 04:30,9,93.57,93.575,93.515,93.55,192
20180901|2018-07-09 05:00,9,93.54,93.59,93.535,93.58,213
20180901|2018-07-09 05:30,9,93.58,93.595,93.535,93.54,225
20180901|2018-07-09 06:00,9,93.535,93.55,93.49,93.505,450
20180901|2018-07-09 06:30,9,93.5,93.5,93.44,93.48,320
20180901|2018-07-09 07:00,9,93.485,93.485,93.44,93.47,574
20180901|2018-07-09 07:30,9,93.465,93.52,93.465,93.52,274
20180901|2018-07-09 08:00,9,93.51,93.555,93.485,93.55,519
20180901|2018-07-09 08:30,9,93.55,93.69,93.53,93.685,1650
20180901|2018-07-09 09:00,9,93.675,93.8,93.64,93.79,1496
20180901|2018-07-09 09:30,9,93.79,93.795,93.715,93.73,637
20180901|2018-07-09 10:00,9,93.735,93.815,93.705,93.81,756
20180901|2018-07-09 10:30,9,93.81,93.9,93.795,93.88,1323
20180901|2018-07-09 11:00,9,93.88,93.885,93.815,93.825,716
20180901|2018-07-09 11:30,9,93.825,93.87,93.815,93.855,183
20180901|2018-07-09 12:00,9,93.86,93.94,93.85,93.915,684
20180901|2018-07-09 12:30,9,93.915,93.93,93.79,93.82,500
20180901|2018-07-09 13:00,9,93.825,93.83,93.795,93.815,163
20180901|2018-07-09 13:30,9,93.815,93.83,93.8,93.81,399
20180901|2018-07-09 14:00,9,93.81,93.855,93.775,93.855,271
20180901|2018-07-09 14:30,9,93.85,93.855,93.815,93.825,153
20180901|2018-07-09 15:00,9,93.83,93.84,93.805,93.805,62
20180901|2018-07-09 15:30,9,93.805,93.81,93.78,93.78,181
20180901|2018-07-09 19:00,10,93.805,93.805,93.76,93.78,101
20180901|2018-07-09 19:30,10,93.785,93.785,93.75,93.755,63
20180901|2018-07-09 20:00,10,93.765,93.79,93.755,93.785,68
20180901|2018-07-09 20:30,10,93.78,93.84,93.76,93.84,161
20180901|2018-07-09 21:00,10,93.84,93.855,93.82,93.83,82
20180901|2018-07-09 21:30,10,93.825,93.825,93.805,93.805,27
20180901|2018-07-09 22:00,10,93.81,93.82,93.8,93.805,54
20180901|2018-07-09 22:30,10,93.8,93.87,93.8,93.87,93
20180901|2018-07-09 23:00,10,93.86,93.91,93.86,93.905,102
20180901|2018-07-09 23:30,10,93.9,93.915,93.89,93.915,88
20180901|2018-07-10 00:00,10,93.92,93.93,93.9,93.91,116
20180901|2018-07-10 00:30,10,93.905,93.95,93.9,93.93,254
20180901|2018-07-10 01:00,10,93.93,93.97,93.9,93.94,545
20180901|2018-07-10 01:30,10,93.94,93.945,93.845,93.85,471
20180901|2018-07-10 02:00,10,93.855,93.875,93.82,93.835,228
20180901|2018-07-10 02:30,10,93.85,93.915,93.85,93.855,214
20180901|2018-07-10 03:00,10,93.85,93.88,93.835,93.875,334
20180901|2018-07-10 03:30,10,93.87,94.02,93.87,93.995,566
20180901|2018-07-10 04:00,10,93.995,94.07,93.995,94.02,567
20180901|2018-07-10 04:30,10,94.025,94.065,94.01,94.05,114
20180901|2018-07-10 05:00,10,94.05,94.06,93.995,94.02,234
20180901|2018-07-10 05:30,10,94.02,94.145,94.015,94.145,820
20180901|2018-07-10 06:00,10,94.145,94.225,94.135,94.145,754
20180901|2018-07-10 06:30,10,94.145,94.16,94.09,94.115,310
20180901|2018-07-10 07:00,10,94.12,94.155,94.055,94.145,568
20180901|2018-07-10 07:30,10,94.135,94.145,93.995,94.02,1130
20180901|2018-07-10 08:00,10,94.02,94.05,93.995,94.03,391
20180901|2018-07-10 08:30,10,94.03,94.085,94.005,94.08,625
20180901|2018-07-10 09:00,10,94.085,94.12,94.02,94.06,655
20180901|2018-07-10 09:30,10,94.055,94.095,93.985,94.01,374
20180901|2018-07-10 10:00,10,94.01,94.02,93.93,93.95,500
20180901|2018-07-10 10:30,10,93.95,93.96,93.875,93.955,631
20180901|2018-07-10 11:00,10,93.965,94.005,93.93,93.935,669
20180901|2018-07-10 11:30,10,93.94,93.975,93.93,93.96,234
20180901|2018-07-10 12:00,10,93.95,93.955,93.905,93.93,249
20180901|2018-07-10 12:30,10,93.935,93.935,93.855,93.87,659
20180901|2018-07-10 13:00,10,93.86,93.9,93.85,93.88,313
20180901|2018-07-10 13:30,10,93.88,93.895,93.87,93.885,365
20180901|2018-07-10 14:00,10,93.885,93.895,93.86,93.865,139
20180901|2018-07-10 14:30,10,93.865,93.88,93.86,93.865,191
20180901|2018-07-10 15:00,10,93.86,93.875,93.85,93.85,23
20180901|2018-07-10 15:30,10,93.85,93.86,93.815,93.825,333
20180901|2018-07-10 19:00,11,93.955,93.955,93.925,93.94,323
20180901|2018-07-10 19:30,11,93.935,93.975,93.925,93.965,270
20180901|2018-07-10 20:00,11,93.965,93.98,93.935,93.945,454
20180901|2018-07-10 20:30,11,93.94,93.955,93.925,93.94,167
20180901|2018-07-10 21:00,11,93.935,93.935,93.905,93.935,72
20180901|2018-07-10 21:30,11,93.945,93.97,93.94,93.965,106
20180901|2018-07-10 22:00,11,93.95,93.985,93.94,93.975,103
20180901|2018-07-10 22:30,11,93.98,93.98,93.96,93.96,34
20180901|2018-07-10 23:00,11,93.96,93.98,93.955,93.97,107
20180901|2018-07-10 23:30,11,93.98,93.995,93.975,93.98,109
20180901|2018-07-11 00:00,11,93.975,93.98,93.96,93.965,40
20180901|2018-07-11 00:30,11,93.97,93.975,93.945,93.96,71
20180901|2018-07-11 01:00,11,93.96,93.995,93.905,93.925,348
20180901|2018-07-11 01:30,11,93.92,93.955,93.9,93.95,225
20180901|2018-07-11 02:00,11,93.95,93.995,93.9,93.97,819
20180901|2018-07-11 02:30,11,93.965,93.97,93.915,93.93,247
20180901|2018-07-11 03:00,11,93.93,93.97,93.88,93.965,646
20180901|2018-07-11 03:30,11,93.965,94.1,93.965,94.1,1075
20180901|2018-07-11 04:00,11,94.105,94.21,94.1,94.18,547
20180901|2018-07-11 04:30,11,94.175,94.18,94.12,94.16,437
20180901|2018-07-11 05:00,11,94.155,94.175,94.085,94.12,406
20180901|2018-07-11 05:30,11,94.13,94.135,94.095,94.115,300
20180901|2018-07-11 06:00,11,94.125,94.145,94.06,94.08,366
20180901|2018-07-11 06:30,11,94.08,94.185,94.075,94.15,780
20180901|2018-07-11 07:00,11,94.145,94.17,93.94,94.005,2261
20180901|2018-07-11 07:30,11,94.01,94.03,93.83,93.85,1678
20180901|2018-07-11 08:00,11,93.85,93.905,93.82,93.88,823
20180901|2018-07-11 08:30,11,93.87,93.91,93.835,93.9,480
20180901|2018-07-11 09:00,11,93.89,93.915,93.84,93.865,1056
20180901|2018-07-11 09:30,11,93.865,94.045,93.855,94.03,1135
20180901|2018-07-11 10:00,11,94.025,94.175,94.005,94.14,1244
20180901|2018-07-11 10:30,11,94.14,94.14,94.07,94.1,470
20180901|2018-07-11 11:00,11,94.09,94.17,94.065,94.17,354
20180901|2018-07-11 11:30,11,94.175,94.285,94.17,94.275,692
20180901|2018-07-11 12:00,11,94.275,94.465,94.275,94.39,1210
20180901|2018-07-11 12:30,11,94.41,94.51,94.405,94.47,1189
20180901|2018-07-11 13:00,11,94.47,94.535,94.465,94.525,1597
20180901|2018-07-11 13:30,11,94.525,94.53,94.405,94.48,1700
20180901|2018-07-11 14:00,11,94.48,94.515,94.45,94.495,502
20180901|2018-07-11 14:30,11,94.5,94.525,94.5,94.525,346
20180901|2018-07-11 15:00,11,94.515,94.515,94.48,94.49,163
20180901|2018-07-11 15:30,11,94.49,94.5,94.46,94.46,158
20180901|2018-07-11 19:00,12,94.485,94.52,94.48,94.5,366
20180901|2018-07-11 19:30,12,94.505,94.55,94.485,94.53,115
20180901|2018-07-11 20:00,12,94.525,94.53,94.475,94.51,145
20180901|2018-07-11 20:30,12,94.515,94.555,94.49,94.525,270
20180901|2018-07-11 21:00,12,94.525,94.545,94.51,94.54,190
20180901|2018-07-11 21:30,12,94.535,94.54,94.525,94.54,48
20180901|2018-07-11 22:00,12,94.535,94.565,94.52,94.55,342
20180901|2018-07-11 22:30,12,94.55,94.55,94.515,94.52,91
20180901|2018-07-11 23:00,12,94.52,94.53,94.48,94.485,139
20180901|2018-07-11 23:30,12,94.49,94.5,94.455,94.47,78
20180901|2018-07-12 00:00,12,94.47,94.475,94.44,94.475,186
20180901|2018-07-12 00:30,12,94.475,94.505,94.47,94.5,151
20180901|2018-07-12 01:00,12,94.5,94.545,94.465,94.465,402
20180901|2018-07-12 01:30,12,94.47,94.5,94.44,94.45,387
20180901|2018-07-12 02:00,12,94.45,94.515,94.415,94.45,476
20180901|2018-07-12 02:30,12,94.45,94.5,94.43,94.47,366
20180901|2018-07-12 03:00,12,94.465,94.49,94.43,94.46,198
20180901|2018-07-12 03:30,12,94.46,94.56,94.455,94.56,481
20180901|2018-07-12 04:00,12,94.55,94.56,94.505,94.545,404
20180901|2018-07-12 04:30,12,94.545,94.595,94.525,94.54,220
20180901|2018-07-12 05:00,12,94.545,94.58,94.53,94.56,227
20180901|2018-07-12 05:30,12,94.555,94.665,94.545,94.665,399
20180901|2018-07-12 06:00,12,94.655,94.715,94.645,94.68,638
20180901|2018-07-12 06:30,12,94.695,94.715,94.65,94.67,401
20180901|2018-07-12 07:00,12,94.665,94.665,94.605,94.615,562
20180901|2018-07-12 07:30,12,94.605,94.67,94.435,94.54,1103
20180901|2018-07-12 08:00,12,94.55,94.575,94.475,94.535,463
20180901|2018-07-12 08:30,12,94.52,94.58,94.51,94.57,464
20180901|2018-07-12 09:00,12,94.57,94.575,94.49,94.555,571
20180901|2018-07-12 09:30,12,94.55,94.58,94.47,94.48,1211
20180901|2018-07-12 10:00,12,94.48,94.52,94.455,94.48,756
20180901|2018-07-12 10:30,12,94.48,94.485,94.4,94.425,608
20180901|2018-07-12 11:00,12,94.42,94.475,94.415,94.455,296
20180901|2018-07-12 11:30,12,94.455,94.49,94.455,94.49,541
20180901|2018-07-12 12:00,12,94.485,94.575,94.46,94.525,145
20180901|2018-07-12 12:30,12,94.525,94.53,94.49,94.53,96
20180901|2018-07-12 13:00,12,94.515,94.58,94.515,94.54,152
20180901|2018-07-12 13:30,12,94.55,94.57,94.53,94.57,224
20180901|2018-07-12 14:00,12,94.565,94.585,94.535,94.545,236
20180901|2018-07-12 14:30,12,94.54,94.56,94.525,94.54,309
20180901|2018-07-12 15:00,12,94.535,94.555,94.535,94.555,20
20180901|2018-07-12 15:30,12,94.555,94.57,94.55,94.56,118
20180901|2018-07-12 19:00,13,94.64,94.66,94.605,94.64,226
20180901|2018-07-12 19:30,13,94.64,94.665,94.605,94.62,191
20180901|2018-07-12 20:00,13,94.625,94.64,94.58,94.58,109
20180901|2018-07-12 20:30,13,94.575,94.615,94.565,94.605,111
20180901|2018-07-12 21:00,13,94.61,94.62,94.575,94.575,138
20180901|2018-07-12 21:30,13,94.58,94.61,94.58,94.6,99
20180901|2018-07-12 22:00,13,94.6,94.645,94.6,94.635,125
20180901|2018-07-12 22:30,13,94.635,94.66,94.63,94.65,206
20180901|2018-07-12 23:00,13,94.655,94.655,94.625,94.64,201
20180901|2018-07-12 23:30,13,94.64,94.695,94.635,94.695,91
20180901|2018-07-13 00:00,13,94.69,94.71,94.685,94.705,120
20180901|2018-07-13 00:30,13,94.705,94.71,94.635,94.635,85
20180901|2018-07-13 01:00,13,94.645,94.735,94.635,94.66,493
20180901|2018-07-13 01:30,13,94.665,94.78,94.655,94.76,654
20180901|2018-07-13 02:00,13,94.775,94.9,94.74,94.86,1067
20180901|2018-07-13 02:30,13,94.87,94.93,94.855,94.88,706
20180901|2018-07-13 03:00,13,94.885,94.98,94.865,94.945,643
20180901|2018-07-13 03:30,13,94.94,95,94.92,94.92,750
20180901|2018-07-13 04:00,13,94.925,95,94.905,94.905,568
20180901|2018-07-13 04:30,13,94.91,94.94,94.825,94.835,282
20180901|2018-07-13 05:00,13,94.845,94.935,94.83,94.935,473
20180901|2018-07-13 05:30,13,94.925,94.955,94.92,94.93,321
20180901|2018-07-13 06:00,13,94.93,94.955,94.87,94.955,360
20180901|2018-07-13 06:30,13,94.96,94.96,94.88,94.93,338
20180901|2018-07-13 07:00,13,94.925,94.93,94.785,94.805,584
20180901|2018-07-13 07:30,13,94.8,94.845,94.77,94.775,919
20180901|2018-07-13 08:00,13,94.785,94.81,94.76,94.79,1058
20180901|2018-07-13 08:30,13,94.78,94.8,94.75,94.79,743
20180901|2018-07-13 09:00,13,94.79,94.79,94.68,94.7,873
20180901|2018-07-13 09:30,13,94.7,94.735,94.585,94.6,1099
20180901|2018-07-13 10:00,13,94.595,94.645,94.57,94.57,793
20180901|2018-07-13 10:30,13,94.565,94.62,94.55,94.59,475
20180901|2018-07-13 11:00,13,94.585,94.595,94.555,94.555,185
20180901|2018-07-13 11:30,13,94.555,94.585,94.535,94.555,275
20180901|2018-07-13 12:00,13,94.55,94.595,94.545,94.585,423
20180901|2018-07-13 12:30,13,94.585,94.59,94.52,94.52,225
20180901|2018-07-13 13:00,13,94.515,94.525,94.46,94.485,493
20180901|2018-07-13 13:30,13,94.49,94.52,94.49,94.5,257
20180901|2018-07-13 14:00,13,94.505,94.51,94.49,94.51,183
20180901|2018-07-13 14:30,13,94.51,94.515,94.46,94.47,240
20180901|2018-07-13 15:00,13,94.465,94.47,94.445,94.455,101
20180901|2018-07-13 15:30,13,94.45,94.465,94.43,94.46,151
20180901|2018-07-15 17:00,16,94.455,94.495,94.455,94.48,90
20180901|2018-07-15 17:30,16,94.485,94.49,94.475,94.475,6
20180901|2018-07-15 18:00,16,94.48,94.505,94.48,94.49,66
20180901|2018-07-15 18:30,16,94.5,94.515,94.49,94.505,33
20180901|2018-07-15 19:00,16,94.51,94.52,94.495,94.495,206
20180901|2018-07-15 19:30,16,94.485,94.5,94.465,94.475,120
20180901|2018-07-15 20:00,16,94.465,94.49,94.46,94.48,76
20180901|2018-07-15 20:30,16,94.49,94.49,94.445,94.46,132
20180901|2018-07-15 21:00,16,94.47,94.505,94.46,94.48,91
20180901|2018-07-15 21:30,16,94.48,94.5,94.48,94.5,61
20180901|2018-07-15 22:00,16,94.495,94.5,94.445,94.445,102
20180901|2018-07-15 22:30,16,94.45,94.475,94.45,94.475,36
20180901|2018-07-15 23:00,16,94.475,94.48,94.47,94.475,12
20180901|2018-07-15 23:30,16,94.475,94.475,94.455,94.465,26
20180901|2018-07-16 00:00,16,94.455,94.455,94.395,94.405,96
20180901|2018-07-16 00:30,16,94.41,94.42,94.33,94.35,370
20180901|2018-07-16 01:00,16,94.355,94.405,94.335,94.38,340
20180901|2018-07-16 01:30,16,94.38,94.41,94.325,94.365,339
20180901|2018-07-16 02:00,16,94.375,94.46,94.33,94.435,344
20180901|2018-07-16 02:30,16,94.435,94.47,94.42,94.42,361
20180901|2018-07-16 03:00,16,94.41,94.435,94.375,94.385,295
20180901|2018-07-16 03:30,16,94.385,94.405,94.355,94.385,137
20180901|2018-07-16 04:00,16,94.385,94.4,94.305,94.325,205
20180901|2018-07-16 04:30,16,94.325,94.33,94.285,94.305,321
20180901|2018-07-16 05:00,16,94.31,94.315,94.265,94.3,230
20180901|2018-07-16 05:30,16,94.3,94.315,94.22,94.225,501
20180901|2018-07-16 06:00,16,94.225,94.23,94.165,94.17,852
20180901|2018-07-16 06:30,16,94.165,94.23,94.165,94.22,275
20180901|2018-07-16 07:00,16,94.215,94.23,94.19,94.205,460
20180901|2018-07-16 07:30,16,94.21,94.3,94.195,94.28,494
20180901|2018-07-16 08:00,16,94.275,94.315,94.26,94.275,277
20180901|2018-07-16 08:30,16,94.275,94.31,94.22,94.22,385
20180901|2018-07-16 09:00,16,94.215,94.22,94.15,94.2,802
20180901|2018-07-16 09:30,16,94.205,94.325,94.175,94.3,790
20180901|2018-07-16 10:00,16,94.305,94.32,94.265,94.3,401
20180901|2018-07-16 10:30,16,94.3,94.345,94.27,94.27,342
20180901|2018-07-16 11:00,16,94.275,94.325,94.26,94.325,173
20180901|2018-07-16 11:30,16,94.34,94.39,94.31,94.31,545
20180901|2018-07-16 12:00,16,94.31,94.315,94.245,94.265,313
20180901|2018-07-16 12:30,16,94.265,94.3,94.265,94.29,127
20180901|2018-07-16 13:00,16,94.285,94.285,94.255,94.255,338
20180901|2018-07-16 13:30,16,94.255,94.28,94.235,94.275,141
20180901|2018-07-16 14:00,16,94.275,94.285,94.26,94.26,312
20180901|2018-07-16 14:30,16,94.26,94.29,94.245,94.285,189
20180901|2018-07-16 15:00,16,94.29,94.29,94.245,94.25,111
20180901|2018-07-16 15:30,16,94.245,94.285,94.245,94.285,107
20180901|2018-07-16 19:00,17,94.29,94.29,94.27,94.285,83
20180901|2018-07-16 19:30,17,94.285,94.32,94.285,94.31,223
20180901|2018-07-16 20:00,17,94.305,94.355,94.305,94.355,92
20180901|2018-07-16 20:30,17,94.355,94.365,94.305,94.32,144
20180901|2018-07-16 21:00,17,94.32,94.325,94.295,94.295,40
20180901|2018-07-16 21:30,17,94.3,94.31,94.3,94.305,18
20180901|2018-07-16 22:00,17,94.315,94.315,94.24,94.255,343
20180901|2018-07-16 22:30,17,94.255,94.27,94.195,94.21,307
20180901|2018-07-16 23:00,17,94.205,94.235,94.2,94.235,113
20180901|2018-07-16 23:30,17,94.235,94.235,94.215,94.23,26
20180901|2018-07-17 00:00,17,94.22,94.255,94.22,94.24,120
20180901|2018-07-17 00:30,17,94.25,94.265,94.235,94.265,100
20180901|2018-07-17 01:00,17,94.265,94.28,94.125,94.14,1265
20180901|2018-07-17 01:30,17,94.145,94.175,94.115,94.125,356
20180901|2018-07-17 02:00,17,94.125,94.16,94.12,94.15,289
20180901|2018-07-17 02:30,17,94.145,94.185,94.095,94.175,290
20180901|2018-07-17 03:00,17,94.17,94.185,94.14,94.175,211
20180901|2018-07-17 03:30,17,94.17,94.18,94.06,94.065,467
20180901|2018-07-17 04:00,17,94.07,94.125,94.04,94.12,291
20180901|2018-07-17 04:30,17,94.12,94.135,94.095,94.135,149
20180901|2018-07-17 05:00,17,94.135,94.21,94.13,94.205,307
20180901|2018-07-17 05:30,17,94.195,94.24,94.175,94.24,382
20180901|2018-07-17 06:00,17,94.245,94.34,94.22,94.3,598
20180901|2018-07-17 06:30,17,94.305,94.39,94.3,94.375,749
20180901|2018-07-17 07:00,17,94.38,94.43,94.355,94.395,784
20180901|2018-07-17 07:30,17,94.4,94.485,94.365,94.465,933
20180901|2018-07-17 08:00,17,94.465,94.52,94.445,94.465,606
20180901|2018-07-17 08:30,17,94.465,94.555,94.445,94.555,661
20180901|2018-07-17 09:00,17,94.555,94.565,94.41,94.515,861
20180901|2018-07-17 09:30,17,94.52,94.59,94.505,94.58,1041
20180901|2018-07-17 10:00,17,94.575,94.58,94.49,94.52,504
20180901|2018-07-17 10:30,17,94.52,94.695,94.515,94.695,1272
20180901|2018-07-17 11:00,17,94.68,94.745,94.655,94.72,789
20180901|2018-07-17 11:30,17,94.725,94.78,94.71,94.78,848
20180901|2018-07-17 12:00,17,94.78,94.8,94.75,94.79,642
20180901|2018-07-17 12:30,17,94.785,94.855,94.67,94.685,1570
20180901|2018-07-17 13:00,17,94.695,94.79,94.695,94.765,330
20180901|2018-07-17 13:30,17,94.75,94.755,94.7,94.7,333
20180901|2018-07-17 14:00,17,94.705,94.725,94.7,94.72,159
20180901|2018-07-17 14:30,17,94.715,94.73,94.705,94.71,240
20180901|2018-07-17 15:00,17,94.715,94.725,94.705,94.72,38
20180901|2018-07-17 15:30,17,94.715,94.74,94.715,94.72,51
20180901|2018-07-17 19:00,18,94.8,94.81,94.765,94.79,135
20180901|2018-07-17 19:30,18,94.79,94.815,94.775,94.785,145
20180901|2018-07-17 20:00,18,94.775,94.795,94.755,94.78,80
20180901|2018-07-17 20:30,18,94.775,94.78,94.72,94.78,97
20180901|2018-07-17 21:00,18,94.78,94.785,94.745,94.755,135
20180901|2018-07-17 21:30,18,94.76,94.775,94.75,94.77,171
20180901|2018-07-17 22:00,18,94.78,94.805,94.78,94.795,200
20180901|2018-07-17 22:30,18,94.79,94.805,94.775,94.805,101
20180901|2018-07-17 23:00,18,94.805,94.87,94.805,94.845,341
20180901|2018-07-17 23:30,18,94.85,94.88,94.845,94.865,143
20180901|2018-07-18 00:00,18,94.87,94.92,94.845,94.905,332
20180901|2018-07-18 00:30,18,94.905,94.945,94.905,94.92,424
20180901|2018-07-18 01:00,18,94.925,95.015,94.92,95.005,847
20180901|2018-07-18 01:30,18,95.005,95.02,94.925,94.975,965
20180901|2018-07-18 02:00,18,94.97,95.005,94.9,95,630
20180901|2018-07-18 02:30,18,95.005,95.04,94.96,95.025,508
20180901|2018-07-18 03:00,18,95.02,95.115,95,95.115,1560
20180901|2018-07-18 03:30,18,95.115,95.16,95.03,95.055,1217
20180901|2018-07-18 04:00,18,95.06,95.085,94.995,95.005,356
20180901|2018-07-18 04:30,18,95.01,95.08,95.01,95.04,251
20180901|2018-07-18 05:00,18,95.035,95.075,94.985,95.065,1191
20180901|2018-07-18 05:30,18,95.075,95.1,95.06,95.065,283
20180901|2018-07-18 06:00,18,95.065,95.125,95.035,95.07,356
20180901|2018-07-18 06:30,18,95.08,95.165,95.065,95.15,392
20180901|2018-07-18 07:00,18,95.145,95.18,95.07,95.085,799
20180901|2018-07-18 07:30,18,95.085,95.085,94.98,95.005,2907
20180901|2018-07-18 08:00,18,95.01,95.01,94.95,94.97,1619
20180901|2018-07-18 08:30,18,94.975,95.02,94.9,94.95,1917
20180901|2018-07-18 09:00,18,94.95,94.97,94.915,94.925,1319
20180901|2018-07-18 09:30,18,94.93,94.94,94.86,94.88,1110
20180901|2018-07-18 10:00,18,94.88,94.9,94.81,94.86,1352
20180901|2018-07-18 10:30,18,94.86,94.915,94.86,94.86,591
20180901|2018-07-18 11:00,18,94.86,94.86,94.725,94.74,1639
20180901|2018-07-18 11:30,18,94.74,94.785,94.73,94.78,1223
20180901|2018-07-18 12:00,18,94.78,94.785,94.755,94.77,445
20180901|2018-07-18 12:30,18,94.77,94.8,94.75,94.8,389
20180901|2018-07-18 13:00,18,94.795,94.83,94.79,94.82,228
20180901|2018-07-18 13:30,18,94.82,94.84,94.8,94.82,585
20180901|2018-07-18 14:00,18,94.815,94.845,94.81,94.845,169
20180901|2018-07-18 14:30,18,94.84,94.875,94.815,94.825,256
20180901|2018-07-18 15:00,18,94.83,94.855,94.825,94.83,52
20180901|2018-07-18 15:30,18,94.83,94.855,94.815,94.85,85
20180901|2018-07-18 19:00,19,94.82,94.825,94.76,94.79,246
20180901|2018-07-18 19:30,19,94.79,94.795,94.76,94.77,132
20180901|2018-07-18 20:00,19,94.765,94.845,94.75,94.825,326
20180901|2018-07-18 20:30,19,94.82,94.845,94.78,94.795,431
20180901|2018-07-18 21:00,19,94.785,94.85,94.78,94.85,159
20180901|2018-07-18 21:30,19,94.85,94.86,94.81,94.815,110
20180901|2018-07-18 22:00,19,94.81,94.835,94.78,94.785,205
20180901|2018-07-18 22:30,19,94.77,94.785,94.76,94.78,88
20180901|2018-07-18 23:00,19,94.78,94.815,94.765,94.805,91
20180901|2018-07-18 23:30,19,94.8,94.815,94.795,94.81,102
20180901|2018-07-19 00:00,19,94.81,94.84,94.805,94.835,165
20180901|2018-07-19 00:30,19,94.85,94.87,94.84,94.86,153
20180901|2018-07-19 01:00,19,94.865,94.98,94.845,94.95,1675
20180901|2018-07-19 01:30,19,94.96,95.01,94.93,94.975,504
20180901|2018-07-19 02:00,19,94.985,95.12,94.975,95.1,1003
20180901|2018-07-19 02:30,19,95.1,95.155,95.075,95.145,604
20180901|2018-07-19 03:00,19,95.145,95.16,95.075,95.145,965
20180901|2018-07-19 03:30,19,95.145,95.215,95.115,95.125,1798
20180901|2018-07-19 04:00,19,95.125,95.18,95.115,95.18,253
20180901|2018-07-19 04:30,19,95.185,95.285,95.185,95.21,1377
20180901|2018-07-19 05:00,19,95.21,95.25,95.15,95.16,951
20180901|2018-07-19 05:30,19,95.165,95.28,95.165,95.28,603
20180901|2018-07-19 06:00,19,95.28,95.345,95.275,95.285,1264
20180901|2018-07-19 06:30,19,95.29,95.31,95.24,95.24,718
20180901|2018-07-19 07:00,19,95.235,95.385,95.235,95.365,1036
20180901|2018-07-19 07:30,19,95.37,95.44,95.34,95.395,2043
20180901|2018-07-19 08:00,19,95.385,95.4,95.29,95.32,928
20180901|2018-07-19 08:30,19,95.32,95.32,95.215,95.29,1273
20180901|2018-07-19 09:00,19,95.285,95.29,95.115,95.19,1291
20180901|2018-07-19 09:30,19,95.19,95.22,95.16,95.17,922
20180901|2018-07-19 10:00,19,95.17,95.29,95.17,95.275,987
20180901|2018-07-19 10:30,19,95.275,95.32,95.25,95.28,483
20180901|2018-07-19 11:00,19,95.27,95.275,95.235,95.24,574
20180901|2018-07-19 11:30,19,95.24,95.26,95.215,95.225,436
20180901|2018-07-19 12:00,19,95.23,95.235,94.665,94.77,9144
20180901|2018-07-19 12:30,19,94.77,94.995,94.72,94.855,2696
20180901|2018-07-19 13:00,19,94.85,94.91,94.78,94.88,1466
20180901|2018-07-19 13:30,19,94.885,94.95,94.86,94.945,824
20180901|2018-07-19 14:00,19,94.95,95.01,94.945,95.005,990
20180901|2018-07-19 14:30,19,95.01,95.03,94.99,95.03,470
20180901|2018-07-19 15:00,19,95.03,95.055,94.94,94.945,330
20180901|2018-07-19 15:30,19,94.94,94.995,94.93,94.99,171
20180901|2018-07-19 19:00,20,94.905,94.94,94.88,94.935,460
20180901|2018-07-19 19:30,20,94.935,94.97,94.91,94.92,347
20180901|2018-07-19 20:00,20,94.92,95.065,94.88,95.02,662
20180901|2018-07-19 20:30,20,95.015,95.095,95.015,95.05,463
20180901|2018-07-19 21:00,20,95.04,95.05,94.95,94.975,458
20180901|2018-07-19 21:30,20,94.975,94.985,94.925,94.945,150
20180901|2018-07-19 22:00,20,94.95,94.965,94.9,94.925,141
20180901|2018-07-19 22:30,20,94.915,94.94,94.91,94.925,70
20180901|2018-07-19 23:00,20,94.925,94.94,94.9,94.92,124
20180901|2018-07-19 23:30,20,94.92,94.925,94.82,94.82,118
20180901|2018-07-20 00:00,20,94.83,94.855,94.815,94.855,480
20180901|2018-07-20 00:30,20,94.855,94.855,94.795,94.84,134
20180901|2018-07-20 01:00,20,94.835,94.88,94.785,94.87,1640
20180901|2018-07-20 01:30,20,94.87,94.935,94.855,94.87,1389
20180901|2018-07-20 02:00,20,94.875,95.005,94.855,94.98,1221
20180901|2018-07-20 02:30,20,94.985,94.985,94.95,94.97,313
20180901|2018-07-20 03:00,20,94.965,94.985,94.905,94.905,419
20180901|2018-07-20 03:30,20,94.9,94.955,94.885,94.955,324
20180901|2018-07-20 04:00,20,94.955,94.96,94.865,94.88,449
20180901|2018-07-20 04:30,20,94.875,94.875,94.835,94.855,482
20180901|2018-07-20 05:00,20,94.85,94.945,94.85,94.905,741
20180901|2018-07-20 05:30,20,94.91,94.935,94.86,94.88,386
20180901|2018-07-20 06:00,20,94.88,94.89,94.81,94.835,475
20180901|2018-07-20 06:30,20,94.835,94.835,94.765,94.78,515
20180901|2018-07-20 07:00,20,94.78,94.795,94.695,94.705,1874
20180901|2018-07-20 07:30,20,94.695,94.695,94.35,94.36,5446
20180901|2018-07-20 08:00,20,94.365,94.435,94.285,94.355,2322
20180901|2018-07-20 08:30,20,94.36,94.44,94.29,94.345,1793
20180901|2018-07-20 09:00,20,94.345,94.39,94.275,94.355,2798
20180901|2018-07-20 09:30,20,94.36,94.4,94.335,94.39,685
20180901|2018-07-20 10:00,20,94.39,94.41,94.34,94.37,505
20180901|2018-07-20 10:30,20,94.38,94.41,94.33,94.375,424
20180901|2018-07-20 11:00,20,94.37,94.375,94.345,94.365,408
20180901|2018-07-20 11:30,20,94.37,94.415,94.345,94.345,584
20180901|2018-07-20 12:00,20,94.345,94.36,94.26,94.26,627
20180901|2018-07-20 12:30,20,94.265,94.3,94.25,94.275,557
20180901|2018-07-20 13:00,20,94.27,94.27,94.125,94.185,2015
20180901|2018-07-20 13:30,20,94.19,94.245,94.18,94.22,608
20180901|2018-07-20 14:00,20,94.22,94.265,94.19,94.2,1041
20180901|2018-07-20 14:30,20,94.2,94.22,94.18,94.195,491
20180901|2018-07-20 15:00,20,94.195,94.225,94.185,94.215,184
20180901|2018-07-20 15:30,20,94.205,94.25,94.205,94.25,270
20180901|2018-07-22 17:00,23,94.195,94.245,94.195,94.215,67
20180901|2018-07-22 17:30,23,94.215,94.225,94.15,94.165,16
20180901|2018-07-22 18:00,23,94.155,94.155,94.075,94.12,110
20180901|2018-07-22 18:30,23,94.12,94.12,94.075,94.075,55
20180901|2018-07-22 19:00,23,94.09,94.115,94.015,94.015,432
20180901|2018-07-22 19:30,23,94.02,94.06,94.015,94.04,267
20180901|2018-07-22 20:00,23,94.035,94.13,94.035,94.04,336
20180901|2018-07-22 20:30,23,94.04,94.055,93.97,94.055,380
20180901|2018-07-22 21:00,23,94.05,94.085,94.04,94.065,118
20180901|2018-07-22 21:30,23,94.07,94.105,94.065,94.105,72
20180901|2018-07-22 22:00,23,94.105,94.11,94.075,94.08,41
20180901|2018-07-22 22:30,23,94.06,94.08,94.04,94.055,66
20180901|2018-07-22 23:00,23,94.055,94.085,94.045,94.085,62
20180901|2018-07-22 23:30,23,94.095,94.105,94.08,94.105,102
20180901|2018-07-23 00:00,23,94.105,94.115,94.065,94.07,98
20180901|2018-07-23 00:30,23,94.07,94.175,94.06,94.165,216
20180901|2018-07-23 01:00,23,94.165,94.17,94.105,94.135,431
20180901|2018-07-23 01:30,23,94.135,94.205,94.12,94.2,349
20180901|2018-07-23 02:00,23,94.2,94.23,94.105,94.11,537
20180901|2018-07-23 02:30,23,94.12,94.13,94.055,94.105,389
20180901|2018-07-23 03:00,23,94.105,94.13,94.085,94.12,150
20180901|2018-07-23 03:30,23,94.12,94.28,94.12,94.275,409
20180901|2018-07-23 04:00,23,94.27,94.335,94.265,94.325,624
20180901|2018-07-23 04:30,23,94.32,94.38,94.315,94.335,326
20180901|2018-07-23 05:00,23,94.335,94.335,94.28,94.29,206
20180901|2018-07-23 05:30,23,94.29,94.29,94.215,94.22,271
20180901|2018-07-23 06:00,23,94.22,94.225,94.195,94.215,377
20180901|2018-07-23 06:30,23,94.215,94.215,94.175,94.205,282
20180901|2018-07-23 07:00,23,94.21,94.23,94.18,94.23,644
20180901|2018-07-23 07:30,23,94.23,94.245,94.145,94.225,627
20180901|2018-07-23 08:00,23,94.225,94.305,94.205,94.235,508
20180901|2018-07-23 08:30,23,94.24,94.355,94.24,94.33,562
20180901|2018-07-23 09:00,23,94.33,94.355,94.28,94.32,806
20180901|2018-07-23 09:30,23,94.325,94.355,94.27,94.33,930
20180901|2018-07-23 10:00,23,94.33,94.4,94.3,94.345,604
20180901|2018-07-23 10:30,23,94.345,94.36,94.29,94.345,528
20180901|2018-07-23 11:00,23,94.345,94.44,94.33,94.42,335
20180901|2018-07-23 11:30,23,94.425,94.425,94.36,94.37,165
20180901|2018-07-23 12:00,23,94.37,94.39,94.34,94.36,421
20180901|2018-07-23 12:30,23,94.365,94.49,94.33,94.44,649
20180901|2018-07-23 13:00,23,94.44,94.49,94.415,94.44,753
20180901|2018-07-23 13:30,23,94.43,94.455,94.41,94.44,390
20180901|2018-07-23 14:00,23,94.445,94.465,94.415,94.425,211
20180901|2018-07-23 14:30,23,94.425,94.425,94.39,94.4,192
20180901|2018-07-23 15:00,23,94.405,94.415,94.395,94.395,80
20180901|2018-07-23 15:30,23,94.4,94.43,94.4,94.42,62
20180901|2018-07-23 19:00,24,94.425,94.44,94.4,94.41,153
20180901|2018-07-23 19:30,24,94.41,94.43,94.405,94.41,165
20180901|2018-07-23 20:00,24,94.41,94.425,94.365,94.38,170
20180901|2018-07-23 20:30,24,94.385,94.42,94.36,94.37,136
20180901|2018-07-23 21:00,24,94.37,94.44,94.345,94.44,196
20180901|2018-07-23 21:30,24,94.44,94.445,94.405,94.42,80
20180901|2018-07-23 22:00,24,94.425,94.445,94.41,94.445,47
20180901|2018-07-23 22:30,24,94.445,94.465,94.44,94.44,72
20180901|2018-07-23 23:00,24,94.45,94.455,94.44,94.445,51
20180901|2018-07-23 23:30,24,94.45,94.53,94.45,94.52,306
20180901|2018-07-24 00:00,24,94.515,94.515,94.48,94.5,159
20180901|2018-07-24 00:30,24,94.5,94.5,94.455,94.46,56
20180901|2018-07-24 01:00,24,94.46,94.585,94.455,94.57,542
20180901|2018-07-24 01:30,24,94.56,94.625,94.54,94.61,662
20180901|2018-07-24 02:00,24,94.615,94.635,94.46,94.49,736
20180901|2018-07-24 02:30,24,94.485,94.485,94.305,94.355,1267
20180901|2018-07-24 03:00,24,94.355,94.465,94.355,94.46,279
20180901|2018-07-24 03:30,24,94.46,94.47,94.43,94.43,163
20180901|2018-07-24 04:00,24,94.42,94.42,94.38,94.41,188
20180901|2018-07-24 04:30,24,94.41,94.45,94.385,94.385,112
20180901|2018-07-24 05:00,24,94.38,94.38,94.26,94.3,409
20180901|2018-07-24 05:30,24,94.295,94.31,94.2,94.215,398
20180901|2018-07-24 06:00,24,94.215,94.285,94.195,94.255,226
20180901|2018-07-24 06:30,24,94.245,94.285,94.205,94.22,353
20180901|2018-07-24 07:00,24,94.23,94.305,94.23,94.295,528
20180901|2018-07-24 07:30,24,94.295,94.385,94.295,94.355,385
20180901|2018-07-24 08:00,24,94.355,94.37,94.305,94.35,555
20180901|2018-07-24 08:30,24,94.355,94.355,94.175,94.225,893
20180901|2018-07-24 09:00,24,94.225,94.255,94.185,94.255,484
20180901|2018-07-24 09:30,24,94.25,94.27,94.165,94.235,624
20180901|2018-07-24 10:00,24,94.235,94.345,94.22,94.345,510
20180901|2018-07-24 10:30,24,94.345,94.41,94.315,94.41,390
20180901|2018-07-24 11:00,24,94.405,94.43,94.375,94.43,371
20180901|2018-07-24 11:30,24,94.43,94.46,94.39,94.39,311
20180901|2018-07-24 12:00,24,94.405,94.46,94.38,94.415,240
20180901|2018-07-24 12:30,24,94.425,94.425,94.37,94.4,219
20180901|2018-07-24 13:00,24,94.4,94.44,94.395,94.4,238
20180901|2018-07-24 13:30,24,94.395,94.42,94.385,94.39,174
20180901|2018-07-24 14:00,24,94.395,94.405,94.37,94.375,75
20180901|2018-07-24 14:30,24,94.375,94.38,94.345,94.355,261
20180901|2018-07-24 15:00,24,94.355,94.375,94.35,94.375,35
20180901|2018-07-24 15:30,24,94.38,94.395,94.375,94.385,125
20180901|2018-07-24 19:00,25,94.375,94.395,94.355,94.37,49
20180901|2018-07-24 19:30,25,94.37,94.37,94.32,94.365,52
20180901|2018-07-24 20:00,25,94.36,94.375,94.33,94.33,80
20180901|2018-07-24 20:30,25,94.33,94.38,94.295,94.38,199
20180901|2018-07-24 21:00,25,94.375,94.43,94.37,94.395,259
20180901|2018-07-24 21:30,25,94.4,94.425,94.395,94.415,67
20180901|2018-07-24 22:00,25,94.4,94.45,94.4,94.425,171
20180901|2018-07-24 22:30,25,94.43,94.43,94.405,94.41,28
20180901|2018-07-24 23:00,25,94.415,94.445,94.415,94.425,72
20180901|2018-07-24 23:30,25,94.425,94.435,94.415,94.425,67
20180901|2018-07-25 00:00,25,94.43,94.43,94.375,94.38,124
20180901|2018-07-25 00:30,25,94.385,94.385,94.33,94.35,99
20180901|2018-07-25 01:00,25,94.355,94.395,94.33,94.335,377
20180901|2018-07-25 01:30,25,94.33,94.33,94.255,94.26,458
20180901|2018-07-25 02:00,25,94.265,94.365,94.26,94.285,248
20180901|2018-07-25 02:30,25,94.29,94.37,94.285,94.34,213
20180901|2018-07-25 03:00,25,94.34,94.405,94.3,94.31,494
20180901|2018-07-25 03:30,25,94.305,94.325,94.28,94.28,331
20180901|2018-07-25 04:00,25,94.285,94.285,94.21,94.22,436
20180901|2018-07-25 04:30,25,94.22,94.25,94.21,94.215,957
20180901|2018-07-25 05:00,25,94.215,94.28,94.205,94.275,253
20180901|2018-07-25 05:30,25,94.275,94.3,94.23,94.27,187
20180901|2018-07-25 06:00,25,94.27,94.285,94.25,94.26,130
20180901|2018-07-25 06:30,25,94.275,94.275,94.22,94.24,226
20180901|2018-07-25 07:00,25,94.245,94.315,94.225,94.295,494
20180901|2018-07-25 07:30,25,94.295,94.295,94.21,94.215,292
20180901|2018-07-25 08:00,25,94.215,94.22,94.12,94.15,814
20180901|2018-07-25 08:30,25,94.16,94.24,94.125,94.225,731
20180901|2018-07-25 09:00,25,94.22,94.3,94.21,94.265,714
20180901|2018-07-25 09:30,25,94.27,94.4,94.19,94.365,2173
20180901|2018-07-25 10:00,25,94.355,94.405,94.345,94.37,685
20180901|2018-07-25 10:30,25,94.37,94.43,94.31,94.345,372
20180901|2018-07-25 11:00,25,94.35,94.4,94.295,94.325,541
20180901|2018-07-25 11:30,25,94.325,94.33,94.305,94.32,138
20180901|2018-07-25 12:00,25,94.33,94.335,94.23,94.23,422
20180901|2018-07-25 12:30,25,94.235,94.255,94.125,94.145,705
20180901|2018-07-25 13:00,25,94.14,94.16,94.055,94.15,1134
20180901|2018-07-25 13:30,25,94.135,94.165,94.065,94.135,391
20180901|2018-07-25 14:00,25,94.14,94.14,94.08,94.08,241
20180901|2018-07-25 14:30,25,94.075,94.135,93.905,93.955,2978
20180901|2018-07-25 15:00,25,93.955,94.04,93.94,93.975,721
20180901|2018-07-25 15:30,25,93.98,94.015,93.935,94.015,177
20180901|2018-07-25 19:00,26,93.94,93.95,93.905,93.94,290
20180901|2018-07-25 19:30,26,93.945,93.955,93.91,93.91,157
20180901|2018-07-25 20:00,26,93.915,93.96,93.875,93.88,206
20180901|2018-07-25 20:30,26,93.88,93.95,93.88,93.94,477
20180901|2018-07-25 21:00,26,93.945,93.975,93.92,93.975,221
20180901|2018-07-25 21:30,26,93.97,93.97,93.93,93.94,87
20180901|2018-07-25 22:00,26,93.93,93.96,93.915,93.96,109
20180901|2018-07-25 22:30,26,93.96,93.97,93.945,93.955,85
20180901|2018-07-25 23:00,26,93.955,93.965,93.94,93.96,48
20180901|2018-07-25 23:30,26,93.955,93.965,93.945,93.955,56
20180901|2018-07-26 00:00,26,93.96,93.975,93.955,93.955,78
20180901|2018-07-26 00:30,26,93.96,93.97,93.92,93.94,180
20180901|2018-07-26 01:00,26,93.935,93.995,93.87,93.905,644
20180901|2018-07-26 01:30,26,93.895,93.985,93.89,93.98,394
20180901|2018-07-26 02:00,26,93.98,93.99,93.9,93.945,734
20180901|2018-07-26 02:30,26,93.955,94.015,93.955,93.975,242
20180901|2018-07-26 03:00,26,93.97,94.045,93.965,94.035,356
20180901|2018-07-26 03:30,26,94.03,94.065,94.01,94.055,397
20180901|2018-07-26 04:00,26,94.055,94.095,94.045,94.055,212
20180901|2018-07-26 04:30,26,94.065,94.11,94.04,94.045,219
20180901|2018-07-26 05:00,26,94.05,94.08,94.025,94.075,246
20180901|2018-07-26 05:30,26,94.075,94.095,94.06,94.07,227
20180901|2018-07-26 06:00,26,94.075,94.11,94.07,94.08,445
20180901|2018-07-26 06:30,26,94.075,94.11,94.055,94.105,821
20180901|2018-07-26 07:00,26,94.105,94.11,94.045,94.08,438
20180901|2018-07-26 07:30,26,94.08,94.215,93.97,94.21,3440
20180901|2018-07-26 08:00,26,94.215,94.33,94.17,94.31,1812
20180901|2018-07-26 08:30,26,94.31,94.35,94.245,94.29,1385
20180901|2018-07-26 09:00,26,94.29,94.47,94.29,94.465,1619
20180901|2018-07-26 09:30,26,94.465,94.49,94.41,94.43,1644
20180901|2018-07-26 10:00,26,94.425,94.465,94.38,94.4,547
20180901|2018-07-26 10:30,26,94.4,94.5,94.365,94.49,620
20180901|2018-07-26 11:00,26,94.495,94.515,94.41,94.415,568
20180901|2018-07-26 11:30,26,94.415,94.42,94.395,94.415,554
20180901|2018-07-26 12:00,26,94.405,94.48,94.405,94.42,306
20180901|2018-07-26 12:30,26,94.415,94.48,94.415,94.46,314
20180901|2018-07-26 13:00,26,94.46,94.57,94.46,94.545,810
20180901|2018-07-26 13:30,26,94.55,94.58,94.54,94.54,463
20180901|2018-07-26 14:00,26,94.545,94.555,94.53,94.555,453
20180901|2018-07-26 14:30,26,94.545,94.58,94.545,94.58,401
20180901|2018-07-26 15:00,26,94.58,94.58,94.53,94.55,154
20180901|2018-07-26 15:30,26,94.55,94.575,94.545,94.57,118
20180901|2018-07-26 19:00,27,94.545,94.56,94.54,94.55,266
20180901|2018-07-26 19:30,27,94.555,94.58,94.55,94.57,368
20180901|2018-07-26 20:00,27,94.565,94.585,94.515,94.515,151
20180901|2018-07-26 20:30,27,94.52,94.54,94.505,94.53,234
20180901|2018-07-26 21:00,27,94.53,94.535,94.5,94.505,118
20180901|2018-07-26 21:30,27,94.5,94.5,94.475,94.475,32
20180901|2018-07-26 22:00,27,94.48,94.505,94.475,94.48,124
20180901|2018-07-26 22:30,27,94.48,94.495,94.45,94.495,104
20180901|2018-07-26 23:00,27,94.495,94.5,94.485,94.485,38
20180901|2018-07-26 23:30,27,94.48,94.52,94.48,94.51,60
20180901|2018-07-27 00:00,27,94.52,94.565,94.52,94.55,152
20180901|2018-07-27 00:30,27,94.555,94.56,94.495,94.51,81
20180901|2018-07-27 01:00,27,94.515,94.595,94.51,94.595,385
20180901|2018-07-27 01:30,27,94.595,94.595,94.49,94.525,499
20180901|2018-07-27 02:00,27,94.525,94.54,94.435,94.435,540
20180901|2018-07-27 02:30,27,94.445,94.525,94.445,94.51,297
20180901|2018-07-27 03:00,27,94.51,94.665,94.51,94.65,1117
20180901|2018-07-27 03:30,27,94.65,94.685,94.63,94.67,659
20180901|2018-07-27 04:00,27,94.675,94.675,94.625,94.635,334
20180901|2018-07-27 04:30,27,94.64,94.7,94.63,94.69,253
20180901|2018-07-27 05:00,27,94.695,94.7,94.655,94.655,197
20180901|2018-07-27 05:30,27,94.655,94.67,94.615,94.66,207
20180901|2018-07-27 06:00,27,94.665,94.68,94.645,94.665,296
20180901|2018-07-27 06:30,27,94.66,94.69,94.64,94.68,160
20180901|2018-07-27 07:00,27,94.67,94.695,94.645,94.67,849
20180901|2018-07-27 07:30,27,94.65,94.695,94.545,94.565,1627
20180901|2018-07-27 08:00,27,94.575,94.59,94.475,94.505,1237
20180901|2018-07-27 08:30,27,94.505,94.53,94.46,94.47,701
20180901|2018-07-27 09:00,27,94.47,94.5,94.42,94.445,755
20180901|2018-07-27 09:30,27,94.45,94.505,94.435,94.46,474
20180901|2018-07-27 10:00,27,94.46,94.52,94.45,94.475,659
20180901|2018-07-27 10:30,27,94.485,94.505,94.42,94.44,303
20180901|2018-07-27 11:00,27,94.44,94.51,94.44,94.485,380
20180901|2018-07-27 11:30,27,94.48,94.5,94.425,94.445,391
20180901|2018-07-27 12:00,27,94.45,94.475,94.425,94.475,285
20180901|2018-07-27 12:30,27,94.475,94.5,94.465,94.47,377
20180901|2018-07-27 13:00,27,94.465,94.465,94.44,94.455,128
20180901|2018-07-27 13:30,27,94.455,94.475,94.44,94.47,403
20180901|2018-07-27 14:00,27,94.47,94.47,94.445,94.45,159
20180901|2018-07-27 14:30,27,94.45,94.455,94.425,94.445,403
20180901|2018-07-27 15:00,27,94.45,94.46,94.44,94.455,20
20180901|2018-07-27 15:30,27,94.455,94.475,94.45,94.465,137
20180901|2018-07-29 17:00,30,94.485,94.485,94.44,94.46,45
20180901|2018-07-29 17:30,30,94.455,94.455,94.445,94.455,28
20180901|2018-07-29 18:00,30,94.455,94.455,94.455,94.455,4
20180901|2018-07-29 18:30,30,94.46,94.46,94.445,94.445,8
20180901|2018-07-29 19:00,30,94.46,94.48,94.435,94.445,158
20180901|2018-07-29 19:30,30,94.435,94.465,94.415,94.465,119
20180901|2018-07-29 20:00,30,94.46,94.485,94.46,94.46,94
20180901|2018-07-29 20:30,30,94.46,94.525,94.455,94.48,160
20180901|2018-07-29 21:00,30,94.485,94.515,94.485,94.515,98
20180901|2018-07-29 21:30,30,94.515,94.555,94.505,94.545,184
20180901|2018-07-29 22:00,30,94.54,94.54,94.52,94.53,33
20180901|2018-07-29 22:30,30,94.52,94.54,94.515,94.515,38
20180901|2018-07-29 23:00,30,94.52,94.535,94.52,94.525,59
20180901|2018-07-29 23:30,30,94.525,94.535,94.5,94.515,63
20180901|2018-07-30 00:00,30,94.515,94.525,94.465,94.47,270
20180901|2018-07-30 00:30,30,94.47,94.47,94.45,94.45,129
20180901|2018-07-30 01:00,30,94.455,94.505,94.455,94.5,278
20180901|2018-07-30 01:30,30,94.495,94.52,94.455,94.505,272
20180901|2018-07-30 02:00,30,94.5,94.55,94.48,94.48,404
20180901|2018-07-30 02:30,30,94.485,94.485,94.33,94.37,1010
20180901|2018-07-30 03:00,30,94.36,94.41,94.355,94.41,320
20180901|2018-07-30 03:30,30,94.415,94.415,94.34,94.34,229
20180901|2018-07-30 04:00,30,94.345,94.355,94.295,94.32,221
20180901|2018-07-30 04:30,30,94.305,94.33,94.25,94.29,191
20180901|2018-07-30 05:00,30,94.295,94.3,94.265,94.275,105
20180901|2018-07-30 05:30,30,94.28,94.34,94.28,94.315,159
20180901|2018-07-30 06:00,30,94.31,94.31,94.27,94.28,345
20180901|2018-07-30 06:30,30,94.275,94.335,94.275,94.315,268
20180901|2018-07-30 07:00,30,94.31,94.33,94.28,94.32,419
20180901|2018-07-30 07:30,30,94.305,94.33,94.225,94.23,419
20180901|2018-07-30 08:00,30,94.23,94.25,94.21,94.23,412
20180901|2018-07-30 08:30,30,94.24,94.245,94.105,94.115,1269
20180901|2018-07-30 09:00,30,94.105,94.175,94.055,94.065,861
20180901|2018-07-30 09:30,30,94.06,94.085,94.04,94.075,1108
20180901|2018-07-30 10:00,30,94.08,94.1,94.05,94.065,319
20180901|2018-07-30 10:30,30,94.065,94.08,94.045,94.065,231
20180901|2018-07-30 11:00,30,94.07,94.105,94.065,94.095,582
20180901|2018-07-30 11:30,30,94.095,94.1,94.06,94.06,355
20180901|2018-07-30 12:00,30,94.06,94.105,94.055,94.09,230
20180901|2018-07-30 12:30,30,94.085,94.085,94.055,94.08,138
20180901|2018-07-30 13:00,30,94.085,94.1,94.065,94.08,137
20180901|2018-07-30 13:30,30,94.08,94.115,94.08,94.11,226
20180901|2018-07-30 14:00,30,94.11,94.125,94.105,94.11,136
20180901|2018-07-30 14:30,30,94.11,94.16,94.11,94.15,104
20180901|2018-07-30 15:00,30,94.15,94.165,94.145,94.155,57
20180901|2018-07-30 15:30,30,94.155,94.155,94.135,94.14,98
20180901|2018-07-30 19:00,31,94.12,94.12,94.09,94.12,150
20180901|2018-07-30 19:30,31,94.12,94.135,94.1,94.115,76
20180901|2018-07-30 20:00,31,94.115,94.18,94.115,94.16,149
20180901|2018-07-30 20:30,31,94.16,94.16,94.12,94.125,123
20180901|2018-07-30 21:00,31,94.125,94.22,94.125,94.175,301
20180901|2018-07-30 21:30,31,94.17,94.175,94.145,94.155,33
20180901|2018-07-30 22:00,31,94.16,94.205,94.16,94.16,65
20180901|2018-07-30 22:30,31,94.17,94.17,94.125,94.13,73
20180901|2018-07-30 23:00,31,94.14,94.255,94.11,94.165,953
20180901|2018-07-30 23:30,31,94.165,94.175,94.095,94.105,138
20180901|2018-07-31 00:00,31,94.105,94.12,94.1,94.12,36
20180901|2018-07-31 00:30,31,94.125,94.16,94.125,94.16,155
20180901|2018-07-31 01:00,31,94.155,94.18,94.125,94.16,328
20180901|2018-07-31 01:30,31,94.16,94.2,94.065,94.07,776
20180901|2018-07-31 02:00,31,94.075,94.11,94.02,94.04,750
20180901|2018-07-31 02:30,31,94.04,94.175,94.04,94.155,757
20180901|2018-07-31 03:00,31,94.15,94.17,94.07,94.08,263
20180901|2018-07-31 03:30,31,94.08,94.12,94.065,94.1,251
20180901|2018-07-31 04:00,31,94.095,94.175,94.065,94.08,489
20180901|2018-07-31 04:30,31,94.08,94.13,94.07,94.1,135
20180901|2018-07-31 05:00,31,94.095,94.11,94.075,94.105,86
20180901|2018-07-31 05:30,31,94.095,94.095,94.035,94.065,219
20180901|2018-07-31 06:00,31,94.065,94.065,93.975,94.01,406
20180901|2018-07-31 06:30,31,94.01,94.055,93.995,94.035,213
20180901|2018-07-31 07:00,31,94.03,94.055,94.01,94.035,315
20180901|2018-07-31 07:30,31,94.035,94.085,93.94,94.07,853
20180901|2018-07-31 08:00,31,94.07,94.27,94.07,94.205,1489
20180901|2018-07-31 08:30,31,94.205,94.315,94.145,94.27,777
20180901|2018-07-31 09:00,31,94.275,94.305,94.215,94.22,579
20180901|2018-07-31 09:30,31,94.23,94.355,94.23,94.295,970
20180901|2018-07-31 10:00,31,94.305,94.365,94.29,94.29,690
20180901|2018-07-31 10:30,31,94.3,94.32,94.25,94.28,380
20180901|2018-07-31 11:00,31,94.275,94.3,94.255,94.28,193
20180901|2018-07-31 11:30,31,94.285,94.285,94.235,94.25,202
20180901|2018-07-31 12:00,31,94.25,94.35,94.25,94.3,356
20180901|2018-07-31 12:30,31,94.3,94.315,94.28,94.31,138
20180901|2018-07-31 13:00,31,94.305,94.305,94.255,94.255,215
20180901|2018-07-31 13:30,31,94.265,94.29,94.25,94.28,452
20180901|2018-07-31 14:00,31,94.285,94.295,94.265,94.275,220
20180901|2018-07-31 14:30,31,94.28,94.315,94.25,94.31,316
20180901|2018-07-31 15:00,31,94.315,94.315,94.275,94.275,96
20180901|2018-07-31 15:30,31,94.285,94.36,94.285,94.325,257
20180901|2018-07-31 19:00,1,94.355,94.36,94.33,94.335,172
20180901|2018-07-31 19:30,1,94.34,94.355,94.325,94.345,122
20180901|2018-07-31 20:00,1,94.345,94.395,94.34,94.385,184
20180901|2018-07-31 20:30,1,94.39,94.405,94.33,94.33,175
20180901|2018-07-31 21:00,1,94.34,94.38,94.325,94.37,60
20180901|2018-07-31 21:30,1,94.37,94.395,94.37,94.385,47
20180901|2018-07-31 22:00,1,94.385,94.395,94.37,94.395,39
20180901|2018-07-31 22:30,1,94.4,94.43,94.395,94.425,164
20180901|2018-07-31 23:00,1,94.425,94.425,94.4,94.425,106
20180901|2018-07-31 23:30,1,94.425,94.455,94.425,94.445,170
20180901|2018-08-01 00:00,1,94.445,94.445,94.415,94.43,107
20180901|2018-08-01 00:30,1,94.43,94.47,94.43,94.435,124
20180901|2018-08-01 01:00,1,94.435,94.5,94.43,94.475,388
20180901|2018-08-01 01:30,1,94.47,94.475,94.41,94.445,461
20180901|2018-08-01 02:00,1,94.445,94.47,94.37,94.39,460
20180901|2018-08-01 02:30,1,94.39,94.43,94.355,94.42,244
20180901|2018-08-01 03:00,1,94.41,94.43,94.4,94.41,123
20180901|2018-08-01 03:30,1,94.405,94.435,94.38,94.425,339
20180901|2018-08-01 04:00,1,94.43,94.44,94.41,94.425,189
20180901|2018-08-01 04:30,1,94.425,94.455,94.425,94.425,208
20180901|2018-08-01 05:00,1,94.42,94.43,94.39,94.39,165
20180901|2018-08-01 05:30,1,94.4,94.415,94.37,94.37,114
20180901|2018-08-01 06:00,1,94.37,94.395,94.36,94.365,80
20180901|2018-08-01 06:30,1,94.375,94.41,94.345,94.38,208
20180901|2018-08-01 07:00,1,94.38,94.4,94.305,94.305,963
20180901|2018-08-01 07:30,1,94.3,94.37,94.29,94.35,469
20180901|2018-08-01 08:00,1,94.345,94.42,94.33,94.39,275
20180901|2018-08-01 08:30,1,94.39,94.435,94.365,94.42,512
20180901|2018-08-01 09:00,1,94.415,94.435,94.365,94.39,355
20180901|2018-08-01 09:30,1,94.385,94.445,94.33,94.43,742
20180901|2018-08-01 10:00,1,94.425,94.475,94.405,94.46,361
20180901|2018-08-01 10:30,1,94.46,94.46,94.4,94.445,239
20180901|2018-08-01 11:00,1,94.45,94.485,94.44,94.465,246
20180901|2018-08-01 11:30,1,94.46,94.465,94.43,94.435,170
20180901|2018-08-01 12:00,1,94.44,94.515,94.435,94.485,286
20180901|2018-08-01 12:30,1,94.485,94.485,94.405,94.425,226
20180901|2018-08-01 13:00,1,94.415,94.45,94.33,94.4,576
20180901|2018-08-01 13:30,1,94.39,94.44,94.345,94.43,222
20180901|2018-08-01 14:00,1,94.425,94.46,94.41,94.435,359
20180901|2018-08-01 14:30,1,94.425,94.46,94.425,94.44,128
20180901|2018-08-01 15:00,1,94.445,94.465,94.44,94.46,51
20180901|2018-08-01 15:30,1,94.455,94.465,94.445,94.455,85
20180901|2018-08-01 19:00,2,94.45,94.48,94.45,94.47,62
20180901|2018-08-01 19:30,2,94.48,94.48,94.445,94.475,79
20180901|2018-08-01 20:00,2,94.47,94.47,94.44,94.445,86
20180901|2018-08-01 20:30,2,94.45,94.45,94.42,94.435,94
20180901|2018-08-01 21:00,2,94.435,94.465,94.435,94.465,67
20180901|2018-08-01 21:30,2,94.465,94.53,94.465,94.52,365
20180901|2018-08-01 22:00,2,94.525,94.53,94.51,94.525,161
20180901|2018-08-01 22:30,2,94.525,94.54,94.51,94.54,166
20180901|2018-08-01 23:00,2,94.54,94.575,94.54,94.56,144
20180901|2018-08-01 23:30,2,94.56,94.57,94.55,94.57,97
20180901|2018-08-02 00:00,2,94.57,94.585,94.55,94.555,203
20180901|2018-08-02 00:30,2,94.555,94.58,94.545,94.55,102
20180901|2018-08-02 01:00,2,94.55,94.61,94.525,94.6,335
20180901|2018-08-02 01:30,2,94.6,94.695,94.58,94.69,989
20180901|2018-08-02 02:00,2,94.69,94.74,94.685,94.685,990
20180901|2018-08-02 02:30,2,94.685,94.72,94.66,94.69,801
20180901|2018-08-02 03:00,2,94.685,94.77,94.665,94.735,611
20180901|2018-08-02 03:30,2,94.735,94.75,94.71,94.75,418
20180901|2018-08-02 04:00,2,94.75,94.785,94.745,94.785,337
20180901|2018-08-02 04:30,2,94.785,94.835,94.78,94.785,801
20180901|2018-08-02 05:00,2,94.785,94.795,94.76,94.775,350
20180901|2018-08-02 05:30,2,94.78,94.785,94.725,94.73,556
20180901|2018-08-02 06:00,2,94.735,94.785,94.65,94.735,842
20180901|2018-08-02 06:30,2,94.74,94.89,94.71,94.79,1095
20180901|2018-08-02 07:00,2,94.795,94.86,94.79,94.81,899
20180901|2018-08-02 07:30,2,94.81,94.83,94.725,94.73,533
20180901|2018-08-02 08:00,2,94.73,94.755,94.705,94.725,388
20180901|2018-08-02 08:30,2,94.72,94.745,94.68,94.725,537
20180901|2018-08-02 09:00,2,94.725,94.79,94.715,94.785,678
20180901|2018-08-02 09:30,2,94.785,94.84,94.78,94.815,1260
20180901|2018-08-02 10:00,2,94.82,94.82,94.795,94.81,286
20180901|2018-08-02 10:30,2,94.805,94.82,94.79,94.81,220
20180901|2018-08-02 11:00,2,94.81,94.81,94.765,94.79,312
20180901|2018-08-02 11:30,2,94.79,94.86,94.79,94.85,729
20180901|2018-08-02 12:00,2,94.85,94.92,94.845,94.895,1306
20180901|2018-08-02 12:30,2,94.895,94.915,94.88,94.89,307
20180901|2018-08-02 13:00,2,94.895,94.935,94.895,94.9,363
20180901|2018-08-02 13:30,2,94.9,95.005,94.9,94.985,1237
20180901|2018-08-02 14:00,2,94.985,95.01,94.94,94.95,238
20180901|2018-08-02 14:30,2,94.945,94.965,94.915,94.96,539
20180901|2018-08-02 15:00,2,94.96,95,94.96,94.985,201
20180901|2018-08-02 15:30,2,94.99,95.02,94.99,95.02,679
20180901|2018-08-02 19:00,3,95.01,95.04,95.01,95.03,416
20180901|2018-08-02 19:30,3,95.03,95.03,94.995,94.995,229
20180901|2018-08-02 20:00,3,94.995,95.015,94.99,95,137
20180901|2018-08-02 20:30,3,94.99,95.04,94.98,95.025,188
20180901|2018-08-02 21:00,3,95.03,95.04,94.995,95,107
20180901|2018-08-02 21:30,3,95,95.015,94.985,94.985,85
20180901|2018-08-02 22:00,3,94.985,94.985,94.96,94.96,330
20180901|2018-08-02 22:30,3,94.96,94.97,94.935,94.955,412
20180901|2018-08-02 23:00,3,94.955,94.97,94.95,94.97,101
20180901|2018-08-02 23:30,3,94.97,94.975,94.95,94.955,46
20180901|2018-08-03 00:00,3,94.955,94.955,94.935,94.945,79
20180901|2018-08-03 00:30,3,94.95,94.965,94.945,94.96,78
20180901|2018-08-03 01:00,3,94.96,95.045,94.96,95.045,536
20180901|2018-08-03 01:30,3,95.045,95.065,95.015,95.06,730
20180901|2018-08-03 02:00,3,95.065,95.07,94.98,95.03,559
20180901|2018-08-03 02:30,3,95.035,95.195,95.025,95.195,1143
20180901|2018-08-03 03:00,3,95.195,95.195,95.085,95.085,767
20180901|2018-08-03 03:30,3,95.09,95.14,95.07,95.07,187
20180901|2018-08-03 04:00,3,95.075,95.08,95.04,95.055,312
20180901|2018-08-03 04:30,3,95.055,95.08,95.05,95.075,97
20180901|2018-08-03 05:00,3,95.07,95.085,95.065,95.085,97
20180901|2018-08-03 05:30,3,95.085,95.1,95.05,95.05,383
20180901|2018-08-03 06:00,3,95.045,95.045,94.84,94.89,1134
20180901|2018-08-03 06:30,3,94.885,94.94,94.805,94.915,1292
20180901|2018-08-03 07:00,3,94.915,94.99,94.905,94.965,934
20180901|2018-08-03 07:30,3,94.965,94.965,94.805,94.91,1616
20180901|2018-08-03 08:00,3,94.9,95.05,94.89,95.04,996
20180901|2018-08-03 08:30,3,95.045,95.095,94.975,95.005,1125
20180901|2018-08-03 09:00,3,95.005,95.005,94.905,94.925,1414
20180901|2018-08-03 09:30,3,94.92,94.93,94.81,94.875,1228
20180901|2018-08-03 10:00,3,94.875,94.89,94.815,94.82,733
20180901|2018-08-03 10:30,3,94.815,94.845,94.795,94.835,583
20180901|2018-08-03 11:00,3,94.835,94.86,94.81,94.855,444
20180901|2018-08-03 11:30,3,94.855,94.895,94.85,94.865,849
20180901|2018-08-03 12:00,3,94.855,94.915,94.855,94.91,221
20180901|2018-08-03 12:30,3,94.91,94.925,94.895,94.925,339
20180901|2018-08-03 13:00,3,94.925,94.955,94.91,94.95,627
20180901|2018-08-03 13:30,3,94.95,94.99,94.95,94.965,838
20180901|2018-08-03 14:00,3,94.965,94.99,94.955,94.99,513
20180901|2018-08-03 14:30,3,94.99,95.02,94.99,94.995,271
20180901|2018-08-03 15:00,3,95,95.045,94.995,95.03,140
20180901|2018-08-03 15:30,3,95.03,95.05,95.03,95.035,110
20180901|2018-08-05 17:00,6,95.045,95.055,95.03,95.055,53
20180901|2018-08-05 17:30,6,95.06,95.08,95.06,95.08,81
20180901|2018-08-05 18:00,6,95.075,95.075,95.055,95.065,103
20180901|2018-08-05 18:30,6,95.07,95.08,95.07,95.075,158
20180901|2018-08-05 19:00,6,95.085,95.11,95.075,95.08,170
20180901|2018-08-05 19:30,6,95.08,95.085,95.065,95.07,202
20180901|2018-08-05 20:00,6,95.075,95.085,95.06,95.07,176
20180901|2018-08-05 20:30,6,95.07,95.075,95.035,95.055,77
20180901|2018-08-05 21:00,6,95.06,95.095,95.055,95.095,32
20180901|2018-08-05 21:30,6,95.09,95.1,95.08,95.095,132
20180901|2018-08-05 22:00,6,95.09,95.1,95.085,95.085,51
20180901|2018-08-05 22:30,6,95.08,95.095,95.075,95.09,87
20180901|2018-08-05 23:00,6,95.09,95.13,95.09,95.125,183
20180901|2018-08-05 23:30,6,95.115,95.14,95.115,95.135,42
20180901|2018-08-06 00:00,6,95.135,95.15,95.13,95.145,113
20180901|2018-08-06 00:30,6,95.145,95.165,95.115,95.12,231
20180901|2018-08-06 01:00,6,95.115,95.175,95.115,95.125,508
20180901|2018-08-06 01:30,6,95.13,95.15,95.075,95.1,382
20180901|2018-08-06 02:00,6,95.1,95.145,95.07,95.115,296
20180901|2018-08-06 02:30,6,95.115,95.15,95.065,95.09,291
20180901|2018-08-06 03:00,6,95.09,95.145,95.08,95.13,417
20180901|2018-08-06 03:30,6,95.125,95.16,95.12,95.14,146
20180901|2018-08-06 04:00,6,95.15,95.165,95.12,95.12,136
20180901|2018-08-06 04:30,6,95.125,95.125,95.1,95.115,53
20180901|2018-08-06 05:00,6,95.105,95.275,95.1,95.25,1023
20180901|2018-08-06 05:30,6,95.25,95.345,95.24,95.305,832
20180901|2018-08-06 06:00,6,95.31,95.345,95.275,95.335,522
20180901|2018-08-06 06:30,6,95.34,95.35,95.28,95.28,392
20180901|2018-08-06 07:00,6,95.28,95.345,95.27,95.325,558
20180901|2018-08-06 07:30,6,95.32,95.32,95.275,95.3,632
20180901|2018-08-06 08:00,6,95.295,95.3,95.23,95.25,369
20180901|2018-08-06 08:30,6,95.25,95.32,95.25,95.3,901
20180901|2018-08-06 09:00,6,95.295,95.295,95.14,95.145,1087
20180901|2018-08-06 09:30,6,95.145,95.19,95.145,95.185,1195
20180901|2018-08-06 10:00,6,95.175,95.18,95.095,95.095,661
20180901|2018-08-06 10:30,6,95.1,95.15,95.1,95.14,589
20180901|2018-08-06 11:00,6,95.135,95.2,95.135,95.145,367
20180901|2018-08-06 11:30,6,95.15,95.165,95.13,95.15,181
20180901|2018-08-06 12:00,6,95.15,95.19,95.145,95.185,172
20180901|2018-08-06 12:30,6,95.175,95.22,95.17,95.21,255
20180901|2018-08-06 13:00,6,95.205,95.235,95.19,95.19,194
20180901|2018-08-06 13:30,6,95.185,95.21,95.18,95.19,287
20180901|2018-08-06 14:00,6,95.185,95.205,95.18,95.18,274
20180901|2018-08-06 14:30,6,95.18,95.2,95.18,95.2,287
20180901|2018-08-06 15:00,6,95.195,95.2,95.18,95.19,73
20180901|2018-08-06 15:30,6,95.195,95.205,95.185,95.19,60
20180901|2018-08-06 19:00,7,95.17,95.225,95.155,95.17,407
20180901|2018-08-06 19:30,7,95.17,95.19,95.135,95.135,78
20180901|2018-08-06 20:00,7,95.14,95.16,95.125,95.145,71
20180901|2018-08-06 20:30,7,95.145,95.18,95.145,95.17,214
20180901|2018-08-06 21:00,7,95.175,95.175,95.14,95.15,53
20180901|2018-08-06 21:30,7,95.145,95.15,95.14,95.145,31
20180901|2018-08-06 22:00,7,95.145,95.18,95.145,95.18,45
20180901|2018-08-06 22:30,7,95.175,95.18,95.175,95.175,25
20180901|2018-08-06 23:00,7,95.175,95.18,95.165,95.165,35
20180901|2018-08-06 23:30,7,95.16,95.17,95.145,95.17,22
20180901|2018-08-07 00:00,7,95.155,95.17,95.155,95.17,54
20180901|2018-08-07 00:30,7,95.165,95.2,95.145,95.15,146
20180901|2018-08-07 01:00,7,95.155,95.165,95.035,95.05,726
20180901|2018-08-07 01:30,7,95.05,95.065,94.985,95.005,544
20180901|2018-08-07 02:00,7,95.005,95.075,95.005,95.05,345
20180901|2018-08-07 02:30,7,95.045,95.09,95.04,95.045,682
20180901|2018-08-07 03:00,7,95.04,95.06,95.01,95.015,285
20180901|2018-08-07 03:30,7,95.015,95.04,94.955,94.96,592
20180901|2018-08-07 04:00,7,94.96,94.97,94.93,94.96,446
20180901|2018-08-07 04:30,7,94.965,94.97,94.925,94.935,205
20180901|2018-08-07 05:00,7,94.93,94.985,94.925,94.94,188
20180901|2018-08-07 05:30,7,94.94,94.945,94.875,94.9,1007
20180901|2018-08-07 06:00,7,94.9,94.925,94.86,94.905,481
20180901|2018-08-07 06:30,7,94.91,94.945,94.86,94.865,531
20180901|2018-08-07 07:00,7,94.865,94.895,94.845,94.865,491
20180901|2018-08-07 07:30,7,94.87,94.87,94.81,94.84,572
20180901|2018-08-07 08:00,7,94.84,94.91,94.84,94.91,335
20180901|2018-08-07 08:30,7,94.91,94.955,94.87,94.875,653
20180901|2018-08-07 09:00,7,94.88,95.015,94.875,95,866
20180901|2018-08-07 09:30,7,95,95.01,94.975,94.985,1163
20180901|2018-08-07 10:00,7,94.985,95,94.945,94.985,455
20180901|2018-08-07 10:30,7,94.985,94.99,94.925,94.95,341
20180901|2018-08-07 11:00,7,94.95,95,94.945,94.99,436
20180901|2018-08-07 11:30,7,94.995,95.025,94.985,95,722
20180901|2018-08-07 12:00,7,94.995,95.065,94.98,95.055,480
20180901|2018-08-07 12:30,7,95.055,95.09,95.04,95.08,219
20180901|2018-08-07 13:00,7,95.085,95.105,95.06,95.09,440
20180901|2018-08-07 13:30,7,95.085,95.085,95.045,95.045,205
20180901|2018-08-07 14:00,7,95.045,95.05,95.02,95.02,186
20180901|2018-08-07 14:30,7,95.025,95.04,95,95.02,176
20180901|2018-08-07 15:00,7,95.02,95.02,94.995,95,16
20180901|2018-08-07 15:30,7,95.01,95.015,94.995,94.995,84
20180901|2018-08-07 19:00,8,94.99,94.99,94.95,94.97,213
20180901|2018-08-07 19:30,8,94.975,95.02,94.97,95.015,110
20180901|2018-08-07 20:00,8,95.015,95.02,95,95.01,179
20180901|2018-08-07 20:30,8,95.01,95.01,94.955,94.98,83
20180901|2018-08-07 21:00,8,94.98,95.005,94.98,94.995,108
20180901|2018-08-07 21:30,8,94.995,94.995,94.96,94.985,68
20180901|2018-08-07 22:00,8,94.98,94.98,94.885,94.91,376
20180901|2018-08-07 22:30,8,94.905,94.91,94.885,94.895,68
20180901|2018-08-07 23:00,8,94.895,94.895,94.835,94.855,134
20180901|2018-08-07 23:30,8,94.86,94.86,94.845,94.855,160
20180901|2018-08-08 00:00,8,94.85,94.865,94.825,94.85,152
20180901|2018-08-08 00:30,8,94.845,94.885,94.845,94.885,111
20180901|2018-08-08 01:00,8,94.875,94.935,94.875,94.915,325
20180901|2018-08-08 01:30,8,94.915,94.94,94.9,94.91,206
20180901|2018-08-08 02:00,8,94.9,94.925,94.82,94.845,363
20180901|2018-08-08 02:30,8,94.85,94.935,94.84,94.915,407
20180901|2018-08-08 03:00,8,94.915,95.095,94.9,95.06,1189
20180901|2018-08-08 03:30,8,95.06,95.08,95.04,95.06,415
20180901|2018-08-08 04:00,8,95.08,95.085,95,95.005,341
20180901|2018-08-08 04:30,8,95.01,95.065,95,95.015,203
20180901|2018-08-08 05:00,8,95.025,95.07,95,95.02,629
20180901|2018-08-08 05:30,8,95.03,95.125,95.005,95.1,446
20180901|2018-08-08 06:00,8,95.105,95.13,95.08,95.085,227
20180901|2018-08-08 06:30,8,95.09,95.195,95.065,95.18,543
20180901|2018-08-08 07:00,8,95.18,95.18,95.115,95.15,538
20180901|2018-08-08 07:30,8,95.16,95.25,95.145,95.18,948
20180901|2018-08-08 08:00,8,95.18,95.185,95.05,95.055,930
20180901|2018-08-08 08:30,8,95.06,95.1,95.05,95.1,697
20180901|2018-08-08 09:00,8,95.1,95.115,95.06,95.105,812
20180901|2018-08-08 09:30,8,95.105,95.115,94.995,95.015,801
20180901|2018-08-08 10:00,8,95.015,95.015,94.955,95,1246
20180901|2018-08-08 10:30,8,94.995,95.045,94.98,95.04,646
20180901|2018-08-08 11:00,8,95.04,95.065,95.03,95.065,471
20180901|2018-08-08 11:30,8,95.065,95.09,95.06,95.06,449
20180901|2018-08-08 12:00,8,95.065,95.065,94.975,94.975,287
20180901|2018-08-08 12:30,8,94.98,95.01,94.9,94.915,446
20180901|2018-08-08 13:00,8,94.915,94.925,94.88,94.91,337
20180901|2018-08-08 13:30,8,94.905,94.905,94.885,94.89,600
20180901|2018-08-08 14:00,8,94.885,94.92,94.885,94.91,215
20180901|2018-08-08 14:30,8,94.915,94.94,94.905,94.935,180
20180901|2018-08-08 15:00,8,94.935,94.935,94.92,94.93,107
20180901|2018-08-08 15:30,8,94.925,94.96,94.925,94.96,62
20180901|2018-08-08 19:00,9,94.955,94.98,94.935,94.975,264
20180901|2018-08-08 19:30,9,94.97,94.98,94.955,94.97,117
20180901|2018-08-08 20:00,9,94.965,95.005,94.95,94.98,143
20180901|2018-08-08 20:30,9,94.98,95.02,94.975,94.98,96
20180901|2018-08-08 21:00,9,94.98,94.98,94.935,94.935,196
20180901|2018-08-08 21:30,9,94.935,94.935,94.87,94.905,166
20180901|2018-08-08 22:00,9,94.9,94.915,94.87,94.91,152
20180901|2018-08-08 22:30,9,94.91,94.91,94.9,94.905,62
20180901|2018-08-08 23:00,9,94.905,94.93,94.905,94.915,133
20180901|2018-08-08 23:30,9,94.915,94.98,94.915,94.98,166
20180901|2018-08-09 00:00,9,94.985,95.015,94.98,94.985,152
20180901|2018-08-09 00:30,9,94.99,94.99,94.95,94.95,75
20180901|2018-08-09 01:00,9,94.94,94.98,94.92,94.97,389
20180901|2018-08-09 01:30,9,94.975,95.03,94.975,95.005,873
20180901|2018-08-09 02:00,9,95.005,95.135,94.995,95.12,981
20180901|2018-08-09 02:30,9,95.13,95.19,95.125,95.15,806
20180901|2018-08-09 03:00,9,95.155,95.16,95.09,95.14,383
20180901|2018-08-09 03:30,9,95.14,95.145,95.07,95.07,392
20180901|2018-08-09 04:00,9,95.065,95.105,95.045,95.05,295
20180901|2018-08-09 04:30,9,95.055,95.08,95.03,95.065,350
20180901|2018-08-09 05:00,9,95.065,95.07,94.98,95.005,287
20180901|2018-08-09 05:30,9,95.01,95.075,95.01,95.06,237
20180901|2018-08-09 06:00,9,95.065,95.1,95.065,95.075,124
20180901|2018-08-09 06:30,9,95.075,95.11,95.06,95.105,143
20180901|2018-08-09 07:00,9,95.105,95.11,95.05,95.06,289
20180901|2018-08-09 07:30,9,95.045,95.07,95.01,95.015,401
20180901|2018-08-09 08:00,9,95.02,95.085,95.015,95.05,240
20180901|2018-08-09 08:30,9,95.055,95.105,95.045,95.06,320
20180901|2018-08-09 09:00,9,95.055,95.095,95.025,95.075,302
20180901|2018-08-09 09:30,9,95.08,95.2,95.075,95.165,963
20180901|2018-08-09 10:00,9,95.16,95.21,95.15,95.165,1207
20180901|2018-08-09 10:30,9,95.165,95.235,95.15,95.205,358
20180901|2018-08-09 11:00,9,95.205,95.265,95.205,95.21,762
20180901|2018-08-09 11:30,9,95.215,95.295,95.21,95.285,379
20180901|2018-08-09 12:00,9,95.285,95.35,95.285,95.31,1327
20180901|2018-08-09 12:30,9,95.31,95.31,95.27,95.27,375
20180901|2018-08-09 13:00,9,95.275,95.335,95.275,95.315,471
20180901|2018-08-09 13:30,9,95.32,95.36,95.275,95.355,510
20180901|2018-08-09 14:00,9,95.355,95.42,95.355,95.385,1327
20180901|2018-08-09 14:30,9,95.385,95.48,95.385,95.465,1508
20180901|2018-08-09 15:00,9,95.465,95.48,95.43,95.45,822
20180901|2018-08-09 15:30,9,95.45,95.485,95.44,95.485,561
20180901|2018-08-09 19:00,10,95.48,95.5,95.44,95.46,332
20180901|2018-08-09 19:30,10,95.46,95.47,95.4,95.405,224
20180901|2018-08-09 20:00,10,95.4,95.445,95.4,95.415,171
20180901|2018-08-09 20:30,10,95.415,95.425,95.405,95.415,553
20180901|2018-08-09 21:00,10,95.415,95.425,95.39,95.415,265
20180901|2018-08-09 21:30,10,95.42,95.435,95.4,95.415,369
20180901|2018-08-09 22:00,10,95.415,95.445,95.385,95.405,164
20180901|2018-08-09 22:30,10,95.4,95.41,95.395,95.405,29
20180901|2018-08-09 23:00,10,95.41,95.425,95.39,95.395,76
20180901|2018-08-09 23:30,10,95.4,95.495,95.4,95.495,452
20180901|2018-08-10 00:00,10,95.49,95.965,95.465,95.925,5832
20180901|2018-08-10 00:30,10,95.915,95.945,95.82,95.835,1174
20180901|2018-08-10 01:00,10,95.835,96.035,95.825,95.865,2603
20180901|2018-08-10 01:30,10,95.865,95.9,95.78,95.805,1448
20180901|2018-08-10 02:00,10,95.81,95.9,95.795,95.835,1371
20180901|2018-08-10 02:30,10,95.84,95.955,95.825,95.85,1249
20180901|2018-08-10 03:00,10,95.85,96.01,95.835,95.98,1071
20180901|2018-08-10 03:30,10,95.995,95.995,95.91,95.925,923
20180901|2018-08-10 04:00,10,95.93,95.95,95.82,95.86,683
20180901|2018-08-10 04:30,10,95.855,95.91,95.815,95.895,539
20180901|2018-08-10 05:00,10,95.88,95.925,95.795,95.795,451
20180901|2018-08-10 05:30,10,95.805,95.885,95.765,95.875,586
20180901|2018-08-10 06:00,10,95.875,95.92,95.825,95.92,567
20180901|2018-08-10 06:30,10,95.915,95.935,95.83,95.85,483
20180901|2018-08-10 07:00,10,95.865,96.01,95.865,95.92,1480
20180901|2018-08-10 07:30,10,95.915,96.03,95.885,96.005,1419
20180901|2018-08-10 08:00,10,96.005,96.17,95.97,96.16,2136
20180901|2018-08-10 08:30,10,96.16,96.16,96.035,96.105,1714
20180901|2018-08-10 09:00,10,96.1,96.1,95.955,96.035,2228
20180901|2018-08-10 09:30,10,96.03,96.085,95.98,95.985,1117
20180901|2018-08-10 10:00,10,95.99,96.105,95.98,96.07,1219
20180901|2018-08-10 10:30,10,96.07,96.225,96.065,96.215,1305
20180901|2018-08-10 11:00,10,96.21,96.235,96.14,96.16,1188
20180901|2018-08-10 11:30,10,96.145,96.265,96.12,96.23,1112
20180901|2018-08-10 12:00,10,96.23,96.31,96.23,96.305,719
20180901|2018-08-10 12:30,10,96.305,96.305,96.235,96.255,1095
20180901|2018-08-10 13:00,10,96.255,96.29,96.2,96.22,570
20180901|2018-08-10 13:30,10,96.215,96.235,96.185,96.22,1580
20180901|2018-08-10 14:00,10,96.225,96.245,96.085,96.13,1336
20180901|2018-08-10 14:30,10,96.13,96.215,96.12,96.21,604
20180901|2018-08-10 15:00,10,96.21,96.215,96.15,96.165,198
20180901|2018-08-10 15:30,10,96.165,96.215,96.13,96.18,381
20180901|2018-08-12 17:00,13,96.25,96.315,96.235,96.245,235
20180901|2018-08-12 17:30,13,96.24,96.245,96.205,96.205,75
20180901|2018-08-12 18:00,13,96.215,96.215,96.14,96.175,121
20180901|2018-08-12 18:30,13,96.18,96.26,96.18,96.255,78
20180901|2018-08-12 19:00,13,96.25,96.295,96.225,96.29,309
20180901|2018-08-12 19:30,13,96.295,96.33,96.245,96.33,326
20180901|2018-08-12 20:00,13,96.33,96.365,96.29,96.32,455
20180901|2018-08-12 20:30,13,96.32,96.35,96.275,96.3,511
20180901|2018-08-12 21:00,13,96.305,96.345,96.275,96.28,208
20180901|2018-08-12 21:30,13,96.28,96.315,96.265,96.295,174
20180901|2018-08-12 22:00,13,96.295,96.295,96.265,96.275,155
20180901|2018-08-12 22:30,13,96.28,96.295,96.24,96.26,101
20180901|2018-08-12 23:00,13,96.265,96.335,96.26,96.325,130
20180901|2018-08-12 23:30,13,96.32,96.365,96.305,96.355,66
20180901|2018-08-13 00:00,13,96.345,96.345,96.2,96.26,436
20180901|2018-08-13 00:30,13,96.265,96.31,96.24,96.25,181
20180901|2018-08-13 01:00,13,96.26,96.285,96.165,96.21,688
20180901|2018-08-13 01:30,13,96.215,96.25,96.16,96.24,635
20180901|2018-08-13 02:00,13,96.245,96.3,96.21,96.295,724
20180901|2018-08-13 02:30,13,96.295,96.375,96.295,96.335,636
20180901|2018-08-13 03:00,13,96.335,96.39,96.27,96.28,650
20180901|2018-08-13 03:30,13,96.275,96.32,96.25,96.27,291
20180901|2018-08-13 04:00,13,96.285,96.355,96.275,96.295,255
20180901|2018-08-13 04:30,13,96.305,96.315,96.255,96.3,519
20180901|2018-08-13 05:00,13,96.3,96.3,96.25,96.28,294
20180901|2018-08-13 05:30,13,96.285,96.33,96.25,96.31,309
20180901|2018-08-13 06:00,13,96.315,96.35,96.305,96.345,268
20180901|2018-08-13 06:30,13,96.35,96.355,96.13,96.205,1568
20180901|2018-08-13 07:00,13,96.2,96.275,96.12,96.155,1464
20180901|2018-08-13 07:30,13,96.15,96.21,96.075,96.13,1062
20180901|2018-08-13 08:00,13,96.13,96.145,96.055,96.06,542
20180901|2018-08-13 08:30,13,96.065,96.105,96.025,96.065,954
20180901|2018-08-13 09:00,13,96.07,96.105,96.05,96.05,615
20180901|2018-08-13 09:30,13,96.045,96.125,96.02,96.09,1041
20180901|2018-08-13 10:00,13,96.095,96.155,96.095,96.14,653
20180901|2018-08-13 10:30,13,96.14,96.235,96.14,96.225,446
20180901|2018-08-13 11:00,13,96.23,96.28,96.23,96.255,554
20180901|2018-08-13 11:30,13,96.25,96.305,96.25,96.275,330
20180901|2018-08-13 12:00,13,96.27,96.315,96.225,96.235,335
20180901|2018-08-13 12:30,13,96.23,96.25,96.2,96.23,334
20180901|2018-08-13 13:00,13,96.23,96.245,96.21,96.24,320
20180901|2018-08-13 13:30,13,96.245,96.255,96.22,96.255,259
20180901|2018-08-13 14:00,13,96.255,96.3,96.255,96.26,317
20180901|2018-08-13 14:30,13,96.265,96.265,96.22,96.23,228
20180901|2018-08-13 15:00,13,96.225,96.23,96.15,96.16,232
20180901|2018-08-13 15:30,13,96.165,96.185,96.16,96.17,143
20180901|2018-08-13 19:00,14,96.21,96.235,96.185,96.185,179
20180901|2018-08-13 19:30,14,96.19,96.215,96.185,96.195,59
20180901|2018-08-13 20:00,14,96.2,96.205,96.17,96.19,176
20180901|2018-08-13 20:30,14,96.195,96.21,96.15,96.165,89
20180901|2018-08-13 21:00,14,96.17,96.19,96.135,96.145,79
20180901|2018-08-13 21:30,14,96.145,96.165,96.125,96.135,86
20180901|2018-08-13 22:00,14,96.14,96.17,96.14,96.165,36
20180901|2018-08-13 22:30,14,96.165,96.2,96.12,96.185,188
20180901|2018-08-13 23:00,14,96.18,96.18,96.15,96.17,76
20180901|2018-08-13 23:30,14,96.165,96.205,96.155,96.205,108
20180901|2018-08-14 00:00,14,96.205,96.24,96.205,96.205,123
20180901|2018-08-14 00:30,14,96.205,96.235,96.14,96.18,433
20180901|2018-08-14 01:00,14,96.175,96.195,96.03,96.04,806
20180901|2018-08-14 01:30,14,96.04,96.11,96.03,96.07,666
20180901|2018-08-14 02:00,14,96.07,96.14,96.045,96.11,636
20180901|2018-08-14 02:30,14,96.1,96.14,96.055,96.075,263
20180901|2018-08-14 03:00,14,96.07,96.155,96.02,96.135,696
20180901|2018-08-14 03:30,14,96.135,96.295,96.105,96.29,1024
20180901|2018-08-14 04:00,14,96.29,96.315,96.22,96.235,955
20180901|2018-08-14 04:30,14,96.24,96.245,96.14,96.155,547
20180901|2018-08-14 05:00,14,96.17,96.195,96.095,96.11,455
20180901|2018-08-14 05:30,14,96.115,96.175,96.11,96.165,262
20180901|2018-08-14 06:00,14,96.165,96.195,96.15,96.17,333
20180901|2018-08-14 06:30,14,96.17,96.21,96.13,96.13,273
20180901|2018-08-14 07:00,14,96.14,96.22,96.125,96.19,425
20180901|2018-08-14 07:30,14,96.185,96.245,96.165,96.225,740
20180901|2018-08-14 08:00,14,96.22,96.26,96.18,96.205,379
20180901|2018-08-14 08:30,14,96.2,96.26,96.19,96.26,503
20180901|2018-08-14 09:00,14,96.26,96.29,96.22,96.24,453
20180901|2018-08-14 09:30,14,96.235,96.345,96.235,96.335,726
20180901|2018-08-14 10:00,14,96.335,96.45,96.315,96.43,1565
20180901|2018-08-14 10:30,14,96.425,96.53,96.41,96.49,1577
20180901|2018-08-14 11:00,14,96.495,96.605,96.485,96.605,635
20180901|2018-08-14 11:30,14,96.6,96.6,96.545,96.59,465
20180901|2018-08-14 12:00,14,96.585,96.67,96.56,96.59,719
20180901|2018-08-14 12:30,14,96.595,96.61,96.54,96.565,311
20180901|2018-08-14 13:00,14,96.57,96.655,96.555,96.63,1887
20180901|2018-08-14 13:30,14,96.63,96.63,96.57,96.61,910
20180901|2018-08-14 14:00,14,96.61,96.61,96.575,96.595,331
20180901|2018-08-14 14:30,14,96.59,96.605,96.56,96.57,287
20180901|2018-08-14 15:00,14,96.58,96.58,96.55,96.555,57
20180901|2018-08-14 15:30,14,96.56,96.57,96.545,96.56,142
20180901|2018-08-14 19:00,15,96.55,96.61,96.55,96.595,186
20180901|2018-08-14 19:30,15,96.595,96.64,96.595,96.64,194
20180901|2018-08-14 20:00,15,96.635,96.645,96.59,96.595,189
20180901|2018-08-14 20:30,15,96.6,96.635,96.575,96.59,175
20180901|2018-08-14 21:00,15,96.59,96.665,96.59,96.645,150
20180901|2018-08-14 21:30,15,96.64,96.715,96.64,96.705,156
20180901|2018-08-14 22:00,15,96.705,96.735,96.695,96.705,249
20180901|2018-08-14 22:30,15,96.695,96.745,96.68,96.715,124
20180901|2018-08-14 23:00,15,96.725,96.735,96.69,96.69,62
20180901|2018-08-14 23:30,15,96.695,96.73,96.695,96.705,63
20180901|2018-08-15 00:00,15,96.705,96.755,96.685,96.69,136
20180901|2018-08-15 00:30,15,96.69,96.7,96.655,96.68,283
20180901|2018-08-15 01:00,15,96.68,96.71,96.61,96.625,858
20180901|2018-08-15 01:30,15,96.63,96.65,96.565,96.605,795
20180901|2018-08-15 02:00,15,96.6,96.655,96.58,96.645,456
20180901|2018-08-15 02:30,15,96.645,96.67,96.605,96.67,321
20180901|2018-08-15 03:00,15,96.67,96.75,96.625,96.64,704
20180901|2018-08-15 03:30,15,96.64,96.74,96.64,96.715,373
20180901|2018-08-15 04:00,15,96.7,96.735,96.68,96.7,204
20180901|2018-08-15 04:30,15,96.69,96.73,96.655,96.71,286
20180901|2018-08-15 05:00,15,96.715,96.735,96.69,96.715,218
20180901|2018-08-15 05:30,15,96.725,96.8,96.725,96.75,617
20180901|2018-08-15 06:00,15,96.755,96.8,96.735,96.8,260
20180901|2018-08-15 06:30,15,96.795,96.8,96.72,96.725,522
20180901|2018-08-15 07:00,15,96.72,96.73,96.655,96.675,604
20180901|2018-08-15 07:30,15,96.695,96.745,96.655,96.74,729
20180901|2018-08-15 08:00,15,96.735,96.81,96.73,96.77,633
20180901|2018-08-15 08:30,15,96.77,96.865,96.755,96.85,1151
20180901|2018-08-15 09:00,15,96.85,96.85,96.705,96.74,660
20180901|2018-08-15 09:30,15,96.745,96.825,96.69,96.775,842
20180901|2018-08-15 10:00,15,96.775,96.78,96.595,96.735,1562
20180901|2018-08-15 10:30,15,96.725,96.79,96.685,96.69,881
20180901|2018-08-15 11:00,15,96.685,96.695,96.59,96.595,572
20180901|2018-08-15 11:30,15,96.59,96.64,96.56,96.61,605
20180901|2018-08-15 12:00,15,96.6,96.635,96.535,96.555,601
20180901|2018-08-15 12:30,15,96.57,96.65,96.565,96.645,256
20180901|2018-08-15 13:00,15,96.65,96.655,96.595,96.595,424
20180901|2018-08-15 13:30,15,96.6,96.6,96.565,96.58,714
20180901|2018-08-15 14:00,15,96.575,96.58,96.53,96.565,495
20180901|2018-08-15 14:30,15,96.565,96.595,96.54,96.59,402
20180901|2018-08-15 15:00,15,96.59,96.595,96.54,96.555,97
20180901|2018-08-15 15:30,15,96.56,96.61,96.545,96.61,98
20180901|2018-08-15 19:00,16,96.615,96.665,96.6,96.62,174
20180901|2018-08-15 19:30,16,96.625,96.655,96.59,96.605,129
20180901|2018-08-15 20:00,16,96.61,96.61,96.545,96.595,318
20180901|2018-08-15 20:30,16,96.595,96.62,96.43,96.47,1445
20180901|2018-08-15 21:00,16,96.47,96.48,96.395,96.4,485
20180901|2018-08-15 21:30,16,96.41,96.45,96.405,96.435,241
20180901|2018-08-15 22:00,16,96.44,96.47,96.415,96.46,163
20180901|2018-08-15 22:30,16,96.465,96.485,96.35,96.355,464
20180901|2018-08-15 23:00,16,96.365,96.41,96.355,96.38,226
20180901|2018-08-15 23:30,16,96.385,96.395,96.34,96.39,166
20180901|2018-08-16 00:00,16,96.385,96.395,96.315,96.32,219
20180901|2018-08-16 00:30,16,96.32,96.345,96.29,96.325,320
20180901|2018-08-16 01:00,16,96.335,96.4,96.33,96.37,673
20180901|2018-08-16 01:30,16,96.375,96.43,96.31,96.425,698
20180901|2018-08-16 02:00,16,96.415,96.495,96.405,96.445,591
20180901|2018-08-16 02:30,16,96.445,96.545,96.44,96.48,368
20180901|2018-08-16 03:00,16,96.48,96.485,96.42,96.43,290
20180901|2018-08-16 03:30,16,96.43,96.43,96.345,96.41,426
20180901|2018-08-16 04:00,16,96.41,96.51,96.41,96.5,449
20180901|2018-08-16 04:30,16,96.495,96.5,96.46,96.495,242
20180901|2018-08-16 05:00,16,96.485,96.495,96.445,96.49,249
20180901|2018-08-16 05:30,16,96.49,96.545,96.49,96.54,291
20180901|2018-08-16 06:00,16,96.535,96.56,96.45,96.45,353
20180901|2018-08-16 06:30,16,96.455,96.535,96.44,96.515,305
20180901|2018-08-16 07:00,16,96.515,96.535,96.47,96.5,369
20180901|2018-08-16 07:30,16,96.505,96.525,96.345,96.5,1760
20180901|2018-08-16 08:00,16,96.505,96.505,96.405,96.42,529
20180901|2018-08-16 08:30,16,96.425,96.43,96.205,96.27,1452
20180901|2018-08-16 09:00,16,96.275,96.37,96.24,96.34,658
20180901|2018-08-16 09:30,16,96.34,96.385,96.305,96.35,650
20180901|2018-08-16 10:00,16,96.36,96.365,96.295,96.335,335
20180901|2018-08-16 10:30,16,96.345,96.43,96.335,96.4,443
20180901|2018-08-16 11:00,16,96.405,96.505,96.4,96.48,1058
20180901|2018-08-16 11:30,16,96.48,96.595,96.465,96.545,978
20180901|2018-08-16 12:00,16,96.55,96.57,96.52,96.53,335
20180901|2018-08-16 12:30,16,96.53,96.66,96.525,96.61,377
20180901|2018-08-16 13:00,16,96.6,96.625,96.555,96.56,204
20180901|2018-08-16 13:30,16,96.55,96.555,96.515,96.54,442
20180901|2018-08-16 14:00,16,96.54,96.55,96.525,96.535,134
20180901|2018-08-16 14:30,16,96.53,96.55,96.49,96.495,307
20180901|2018-08-16 15:00,16,96.5,96.505,96.47,96.47,108
20180901|2018-08-16 15:30,16,96.47,96.5,96.47,96.485,158
20180901|2018-08-16 19:00,17,96.5,96.56,96.5,96.52,203
20180901|2018-08-16 19:30,17,96.515,96.52,96.485,96.495,95
20180901|2018-08-16 20:00,17,96.495,96.505,96.39,96.39,203
20180901|2018-08-16 20:30,17,96.395,96.44,96.39,96.44,66
20180901|2018-08-16 21:00,17,96.445,96.45,96.41,96.43,71
20180901|2018-08-16 21:30,17,96.45,96.465,96.435,96.435,27
20180901|2018-08-16 22:00,17,96.44,96.465,96.44,96.46,14
20180901|2018-08-16 22:30,17,96.475,96.48,96.445,96.45,34
20180901|2018-08-16 23:00,17,96.46,96.46,96.44,96.44,18
20180901|2018-08-16 23:30,17,96.435,96.465,96.435,96.46,40
20180901|2018-08-17 00:00,17,96.46,96.485,96.45,96.47,155
20180901|2018-08-17 00:30,17,96.46,96.46,96.435,96.45,76
20180901|2018-08-17 01:00,17,96.445,96.485,96.39,96.4,270
20180901|2018-08-17 01:30,17,96.4,96.405,96.315,96.385,448
20180901|2018-08-17 02:00,17,96.38,96.445,96.375,96.44,440
20180901|2018-08-17 02:30,17,96.43,96.43,96.355,96.39,181
20180901|2018-08-17 03:00,17,96.395,96.4,96.195,96.245,1589
20180901|2018-08-17 03:30,17,96.25,96.345,96.215,96.345,455
20180901|2018-08-17 04:00,17,96.345,96.39,96.335,96.345,378
20180901|2018-08-17 04:30,17,96.345,96.415,96.325,96.405,489
20180901|2018-08-17 05:00,17,96.415,96.46,96.385,96.395,338
20180901|2018-08-17 05:30,17,96.395,96.435,96.375,96.39,283
20180901|2018-08-17 06:00,17,96.385,96.4,96.34,96.345,290
20180901|2018-08-17 06:30,17,96.34,96.375,96.325,96.37,221
20180901|2018-08-17 07:00,17,96.36,96.41,96.32,96.345,612
20180901|2018-08-17 07:30,17,96.345,96.345,96.16,96.195,814
20180901|2018-08-17 08:00,17,96.19,96.22,96.15,96.2,329
20180901|2018-08-17 08:30,17,96.205,96.215,96.14,96.18,536
20180901|2018-08-17 09:00,17,96.18,96.205,96.135,96.19,524
20180901|2018-08-17 09:30,17,96.19,96.22,96.1,96.17,710
20180901|2018-08-17 10:00,17,96.175,96.24,96.165,96.165,349
20180901|2018-08-17 10:30,17,96.16,96.195,96.16,96.195,220
20180901|2018-08-17 11:00,17,96.19,96.195,96.115,96.155,302
20180901|2018-08-17 11:30,17,96.155,96.18,96.14,96.175,237
20180901|2018-08-17 12:00,17,96.175,96.18,96.145,96.165,216
20180901|2018-08-17 12:30,17,96.165,96.195,96.16,96.16,442
20180901|2018-08-17 13:00,17,96.17,96.185,96.045,96.075,1638
20180901|2018-08-17 13:30,17,96.07,96.095,95.975,95.985,2206
20180901|2018-08-17 14:00,17,95.99,96.02,95.97,96.005,599
20180901|2018-08-17 14:30,17,96.01,96.015,95.985,96,589
20180901|2018-08-17 15:00,17,96.005,96.02,95.98,96.005,236
20180901|2018-08-17 15:30,17,96,96.02,95.985,96.02,159
20180901|2018-08-19 17:00,20,96.05,96.05,96.005,96.03,22
20180901|2018-08-19 17:30,20,96.015,96.025,96.015,96.02,6
20180901|2018-08-19 18:00,20,96.03,96.03,96,96.025,35
20180901|2018-08-19 18:30,20,96.025,96.03,96.015,96.015,21
20180901|2018-08-19 19:00,20,96.02,96.03,96.005,96.02,53
20180901|2018-08-19 19:30,20,96.02,96.05,95.995,96.05,78
20180901|2018-08-19 20:00,20,96.045,96.065,96.04,96.05,127
20180901|2018-08-19 20:30,20,96.055,96.07,96.04,96.07,87
20180901|2018-08-19 21:00,20,96.07,96.07,96.045,96.05,78
20180901|2018-08-19 21:30,20,96.05,96.085,96.05,96.06,33
20180901|2018-08-19 22:00,20,96.075,96.08,96.06,96.06,25
20180901|2018-08-19 22:30,20,96.065,96.065,96.035,96.05,84
20180901|2018-08-19 23:00,20,96.055,96.06,96.04,96.04,30
20180901|2018-08-19 23:30,20,96.045,96.095,96.045,96.085,144
20180901|2018-08-20 00:00,20,96.085,96.105,96.085,96.095,74
20180901|2018-08-20 00:30,20,96.095,96.12,96.085,96.095,181
20180901|2018-08-20 01:00,20,96.1,96.185,96.1,96.185,1138
20180901|2018-08-20 01:30,20,96.18,96.18,96.11,96.17,154
20180901|2018-08-20 02:00,20,96.17,96.185,96.095,96.145,307
20180901|2018-08-20 02:30,20,96.145,96.15,96.095,96.115,141
20180901|2018-08-20 03:00,20,96.125,96.19,96.11,96.185,212
20180901|2018-08-20 03:30,20,96.18,96.23,96.145,96.215,370
20180901|2018-08-20 04:00,20,96.215,96.25,96.205,96.24,403
20180901|2018-08-20 04:30,20,96.24,96.245,96.19,96.19,197
20180901|2018-08-20 05:00,20,96.195,96.28,96.185,96.28,444
20180901|2018-08-20 05:30,20,96.28,96.3,96.195,96.195,496
20180901|2018-08-20 06:00,20,96.195,96.205,96.12,96.145,352
20180901|2018-08-20 06:30,20,96.14,96.14,96.08,96.105,498
20180901|2018-08-20 07:00,20,96.11,96.145,96.1,96.135,292
20180901|2018-08-20 07:30,20,96.135,96.15,96.05,96.09,313
20180901|2018-08-20 08:00,20,96.1,96.11,95.995,95.995,359
20180901|2018-08-20 08:30,20,96,96.06,95.99,96.055,539
20180901|2018-08-20 09:00,20,96.05,96.05,95.955,95.965,667
20180901|2018-08-20 09:30,20,95.965,96.04,95.96,96.04,610
20180901|2018-08-20 10:00,20,96.04,96.04,95.965,96.015,265
20180901|2018-08-20 10:30,20,96.015,96.025,95.88,96.015,3561
20180901|2018-08-20 11:00,20,96.015,96.015,95.83,95.835,842
20180901|2018-08-20 11:30,20,95.84,95.87,95.83,95.85,238
20180901|2018-08-20 12:00,20,95.85,95.875,95.835,95.85,1164
20180901|2018-08-20 12:30,20,95.845,95.85,95.815,95.845,342
20180901|2018-08-20 13:00,20,95.845,95.855,95.815,95.815,86
20180901|2018-08-20 13:30,20,95.815,95.815,95.76,95.785,925
20180901|2018-08-20 14:00,20,95.785,95.785,95.77,95.78,95
20180901|2018-08-20 14:30,20,95.785,95.81,95.71,95.725,589
20180901|2018-08-20 15:00,20,95.73,95.745,95.655,95.675,404
20180901|2018-08-20 15:30,20,95.675,95.695,95.655,95.69,153
20180901|2018-08-20 19:00,21,95.625,95.66,95.555,95.565,502
20180901|2018-08-20 19:30,21,95.555,95.56,95.305,95.415,2177
20180901|2018-08-20 20:00,21,95.415,95.445,95.36,95.425,475
20180901|2018-08-20 20:30,21,95.435,95.465,95.42,95.46,315
20180901|2018-08-20 21:00,21,95.455,95.48,95.44,95.48,269
20180901|2018-08-20 21:30,21,95.48,95.495,95.425,95.43,180
20180901|2018-08-20 22:00,21,95.435,95.465,95.43,95.445,147
20180901|2018-08-20 22:30,21,95.45,95.45,95.41,95.42,51
20180901|2018-08-20 23:00,21,95.42,95.435,95.415,95.42,57
20180901|2018-08-20 23:30,21,95.42,95.42,95.365,95.375,125
20180901|2018-08-21 00:00,21,95.38,95.405,95.355,95.36,194
20180901|2018-08-21 00:30,21,95.355,95.4,95.345,95.4,247
20180901|2018-08-21 01:00,21,95.4,95.405,95.335,95.4,431
20180901|2018-08-21 01:30,21,95.4,95.485,95.395,95.47,469
20180901|2018-08-21 02:00,21,95.48,95.505,95.425,95.465,463
20180901|2018-08-21 02:30,21,95.465,95.52,95.45,95.475,269
20180901|2018-08-21 03:00,21,95.485,95.5,95.45,95.455,199
20180901|2018-08-21 03:30,21,95.455,95.47,95.34,95.38,533
20180901|2018-08-21 04:00,21,95.37,95.455,95.365,95.445,211
20180901|2018-08-21 04:30,21,95.445,95.51,95.44,95.47,296
20180901|2018-08-21 05:00,21,95.465,95.47,95.43,95.43,228
20180901|2018-08-21 05:30,21,95.44,95.455,95.415,95.44,221
20180901|2018-08-21 06:00,21,95.44,95.485,95.39,95.395,293
20180901|2018-08-21 06:30,21,95.395,95.485,95.395,95.47,289
20180901|2018-08-21 07:00,21,95.47,95.635,95.47,95.595,657
20180901|2018-08-21 07:30,21,95.595,95.625,95.525,95.545,357
20180901|2018-08-21 08:00,21,95.555,95.6,95.47,95.475,447
20180901|2018-08-21 08:30,21,95.465,95.515,95.42,95.425,861
20180901|2018-08-21 09:00,21,95.43,95.45,95.39,95.405,473
20180901|2018-08-21 09:30,21,95.405,95.495,95.37,95.47,781
20180901|2018-08-21 10:00,21,95.47,95.52,95.43,95.44,559
20180901|2018-08-21 10:30,21,95.44,95.455,95.365,95.415,1165
20180901|2018-08-21 11:00,21,95.41,95.445,95.39,95.4,248
20180901|2018-08-21 11:30,21,95.405,95.405,95.155,95.225,2775
20180901|2018-08-21 12:00,21,95.225,95.25,95.135,95.165,1340
20180901|2018-08-21 12:30,21,95.16,95.17,94.985,95.015,2246
20180901|2018-08-21 13:00,21,95.02,95.055,94.96,95.055,2134
20180901|2018-08-21 13:30,21,95.055,95.17,95.02,95.14,940
20180901|2018-08-21 14:00,21,95.14,95.16,95.13,95.155,289
20180901|2018-08-21 14:30,21,95.15,95.165,95.135,95.165,380
20180901|2018-08-21 15:00,21,95.165,95.165,95.135,95.14,107
20180901|2018-08-21 15:30,21,95.14,95.16,95.095,95.16,165
20180901|2018-08-21 19:00,22,95.095,95.1,95.045,95.055,261
20180901|2018-08-21 19:30,22,95.055,95.09,95.055,95.085,81
20180901|2018-08-21 20:00,22,95.095,95.105,95.075,95.1,109
20180901|2018-08-21 20:30,22,95.11,95.135,95.085,95.1,102
20180901|2018-08-21 21:00,22,95.095,95.105,95.065,95.09,180
20180901|2018-08-21 21:30,22,95.09,95.135,95.085,95.12,166
20180901|2018-08-21 22:00,22,95.125,95.145,95.11,95.11,105
20180901|2018-08-21 22:30,22,95.115,95.165,95.105,95.135,150
20180901|2018-08-21 23:00,22,95.13,95.16,95.13,95.16,75
20180901|2018-08-21 23:30,22,95.155,95.16,95.13,95.13,78
20180901|2018-08-22 00:00,22,95.125,95.15,95.115,95.135,83
20180901|2018-08-22 00:30,22,95.13,95.13,95.105,95.13,68
20180901|2018-08-22 01:00,22,95.13,95.215,95.11,95.205,509
20180901|2018-08-22 01:30,22,95.205,95.22,95.175,95.185,232
20180901|2018-08-22 02:00,22,95.19,95.22,95.125,95.185,358
20180901|2018-08-22 02:30,22,95.18,95.225,95.165,95.22,180
20180901|2018-08-22 03:00,22,95.225,95.28,95.22,95.245,418
20180901|2018-08-22 03:30,22,95.25,95.265,95.14,95.14,255
20180901|2018-08-22 04:00,22,95.145,95.145,95,95.04,1328
20180901|2018-08-22 04:30,22,95.04,95.05,94.975,95,410
20180901|2018-08-22 05:00,22,95.01,95.04,94.96,95.035,688
20180901|2018-08-22 05:30,22,95.035,95.075,95.015,95.035,335
20180901|2018-08-22 06:00,22,95.035,95.035,94.855,94.91,1484
20180901|2018-08-22 06:30,22,94.91,94.95,94.89,94.9,478
20180901|2018-08-22 07:00,22,94.905,94.945,94.85,94.855,1309
20180901|2018-08-22 07:30,22,94.855,94.91,94.83,94.87,722
20180901|2018-08-22 08:00,22,94.87,94.96,94.83,94.94,683
20180901|2018-08-22 08:30,22,94.94,95.01,94.93,94.975,964
20180901|2018-08-22 09:00,22,94.98,95.08,94.945,95.055,668
20180901|2018-08-22 09:30,22,95.06,95.08,94.985,95.005,719
20180901|2018-08-22 10:00,22,95.005,95.055,94.975,95.025,424
20180901|2018-08-22 10:30,22,95.045,95.065,94.995,95.025,394
20180901|2018-08-22 11:00,22,95.035,95.06,95.02,95.03,449
20180901|2018-08-22 11:30,22,95.03,95.065,95.015,95.055,157
20180901|2018-08-22 12:00,22,95.05,95.085,95.045,95.075,164
20180901|2018-08-22 12:30,22,95.07,95.095,95.04,95.045,268
20180901|2018-08-22 13:00,22,95.04,95.05,94.83,95.02,1354
20180901|2018-08-22 13:30,22,95.02,95.09,95.02,95.045,531
20180901|2018-08-22 14:00,22,95.045,95.06,94.975,94.98,259
20180901|2018-08-22 14:30,22,94.98,94.995,94.92,94.94,229
20180901|2018-08-22 15:00,22,94.94,95.005,94.94,95.005,240
20180901|2018-08-22 15:30,22,95.005,95.01,94.98,95,148
20180901|2018-08-22 19:00,23,95.08,95.195,95.08,95.155,396
20180901|2018-08-22 19:30,23,95.155,95.235,95.155,95.225,368
20180901|2018-08-22 20:00,23,95.23,95.255,95.2,95.235,318
20180901|2018-08-22 20:30,23,95.235,95.3,95.23,95.265,451
20180901|2018-08-22 21:00,23,95.265,95.3,95.25,95.3,202
20180901|2018-08-22 21:30,23,95.3,95.345,95.285,95.335,231
20180901|2018-08-22 22:00,23,95.335,95.355,95.31,95.355,152
20180901|2018-08-22 22:30,23,95.35,95.35,95.315,95.335,92
20180901|2018-08-22 23:00,23,95.33,95.405,95.33,95.335,295
20180901|2018-08-22 23:30,23,95.335,95.345,95.315,95.315,102
20180901|2018-08-23 00:00,23,95.315,95.35,95.315,95.35,118
20180901|2018-08-23 00:30,23,95.35,95.355,95.295,95.325,251
20180901|2018-08-23 01:00,23,95.325,95.37,95.23,95.255,607
20180901|2018-08-23 01:30,23,95.255,95.305,95.22,95.285,353
20180901|2018-08-23 02:00,23,95.26,95.32,95.215,95.305,599
20180901|2018-08-23 02:30,23,95.305,95.305,95.21,95.245,357
20180901|2018-08-23 03:00,23,95.245,95.325,95.245,95.31,401
20180901|2018-08-23 03:30,23,95.31,95.355,95.24,95.265,267
20180901|2018-08-23 04:00,23,95.265,95.38,95.23,95.345,297
20180901|2018-08-23 04:30,23,95.35,95.35,95.3,95.315,136
20180901|2018-08-23 05:00,23,95.315,95.33,95.255,95.27,278
20180901|2018-08-23 05:30,23,95.27,95.295,95.095,95.1,854
20180901|2018-08-23 06:00,23,95.105,95.18,95.105,95.145,535
20180901|2018-08-23 06:30,23,95.15,95.205,95.13,95.205,282
20180901|2018-08-23 07:00,23,95.205,95.215,95.17,95.215,383
20180901|2018-08-23 07:30,23,95.21,95.3,95.17,95.25,729
20180901|2018-08-23 08:00,23,95.245,95.35,95.245,95.305,595
20180901|2018-08-23 08:30,23,95.31,95.355,95.175,95.245,987
20180901|2018-08-23 09:00,23,95.25,95.43,95.21,95.365,1276
20180901|2018-08-23 09:30,23,95.36,95.415,95.305,95.31,572
20180901|2018-08-23 10:00,23,95.31,95.365,95.285,95.315,493
20180901|2018-08-23 10:30,23,95.315,95.365,95.295,95.36,198
20180901|2018-08-23 11:00,23,95.36,95.485,95.355,95.455,616
20180901|2018-08-23 11:30,23,95.455,95.475,95.415,95.46,300
20180901|2018-08-23 12:00,23,95.46,95.595,95.46,95.525,1413
20180901|2018-08-23 12:30,23,95.53,95.55,95.515,95.54,224
20180901|2018-08-23 13:00,23,95.535,95.55,95.5,95.55,166
20180901|2018-08-23 13:30,23,95.55,95.615,95.55,95.58,1160
20180901|2018-08-23 14:00,23,95.585,95.625,95.565,95.59,320
20180901|2018-08-23 14:30,23,95.585,95.615,95.53,95.555,500
20180901|2018-08-23 15:00,23,95.55,95.555,95.535,95.54,291
20180901|2018-08-23 15:30,23,95.54,95.56,95.53,95.55,120
20180901|2018-08-23 19:00,24,95.57,95.61,95.565,95.57,198
20180901|2018-08-23 19:30,24,95.565,95.59,95.535,95.55,206
20180901|2018-08-23 20:00,24,95.545,95.58,95.54,95.545,283
20180901|2018-08-23 20:30,24,95.545,95.575,95.525,95.565,291
20180901|2018-08-23 21:00,24,95.57,95.59,95.545,95.545,232
20180901|2018-08-23 21:30,24,95.545,95.565,95.475,95.495,535
20180901|2018-08-23 22:00,24,95.495,95.54,95.49,95.53,252
20180901|2018-08-23 22:30,24,95.53,95.53,95.49,95.515,95
20180901|2018-08-23 23:00,24,95.515,95.525,95.505,95.525,40
20180901|2018-08-23 23:30,24,95.53,95.53,95.455,95.455,112
20180901|2018-08-24 00:00,24,95.465,95.465,95.42,95.445,209
20180901|2018-08-24 00:30,24,95.44,95.44,95.355,95.405,570
20180901|2018-08-24 01:00,24,95.415,95.44,95.38,95.395,289
20180901|2018-08-24 01:30,24,95.395,95.42,95.37,95.395,507
20180901|2018-08-24 02:00,24,95.395,95.445,95.37,95.44,294
20180901|2018-08-24 02:30,24,95.44,95.475,95.41,95.47,500
20180901|2018-08-24 03:00,24,95.47,95.475,95.39,95.4,315
20180901|2018-08-24 03:30,24,95.405,95.445,95.395,95.425,122
20180901|2018-08-24 04:00,24,95.425,95.48,95.425,95.475,147
20180901|2018-08-24 04:30,24,95.475,95.48,95.4,95.42,236
20180901|2018-08-24 05:00,24,95.415,95.43,95.31,95.345,517
20180901|2018-08-24 05:30,24,95.35,95.36,95.285,95.31,393
20180901|2018-08-24 06:00,24,95.31,95.33,95.275,95.31,417
20180901|2018-08-24 06:30,24,95.31,95.31,95.2,95.25,954
20180901|2018-08-24 07:00,24,95.25,95.29,95.25,95.28,574
20180901|2018-08-24 07:30,24,95.275,95.295,95.24,95.255,513
20180901|2018-08-24 08:00,24,95.255,95.27,95.18,95.22,1082
20180901|2018-08-24 08:30,24,95.22,95.27,95.2,95.265,921
20180901|2018-08-24 09:00,24,95.27,95.335,94.935,95.115,5306
20180901|2018-08-24 09:30,24,95.105,95.2,95.03,95.04,1630
20180901|2018-08-24 10:00,24,95.04,95.07,94.98,95.07,1140
20180901|2018-08-24 10:30,24,95.07,95.09,95.02,95.035,664
20180901|2018-08-24 11:00,24,95.04,95.045,94.985,94.99,415
20180901|2018-08-24 11:30,24,94.995,95.05,94.995,95.045,396
20180901|2018-08-24 12:00,24,95.045,95.045,94.97,95,263
20180901|2018-08-24 12:30,24,94.99,95.09,94.99,95.06,484
20180901|2018-08-24 13:00,24,95.065,95.095,95.055,95.06,403
20180901|2018-08-24 13:30,24,95.06,95.08,95.045,95.06,739
20180901|2018-08-24 14:00,24,95.06,95.075,95.035,95.05,175
20180901|2018-08-24 14:30,24,95.05,95.065,95.035,95.035,260
20180901|2018-08-24 15:00,24,95.035,95.075,95.035,95.075,308
20180901|2018-08-24 15:30,24,95.07,95.09,95.06,95.06,270
20180901|2018-08-26 17:00,27,95.08,95.085,95.035,95.05,148
20180901|2018-08-26 17:30,27,95.05,95.05,95.025,95.035,17
20180901|2018-08-26 18:00,27,95.035,95.04,95,95.025,27
20180901|2018-08-26 18:30,27,95.015,95.02,94.9,94.94,285
20180901|2018-08-26 19:00,27,94.95,94.995,94.95,94.95,185
20180901|2018-08-26 19:30,27,94.95,94.995,94.935,94.975,170
20180901|2018-08-26 20:00,27,94.985,95.025,94.985,95.01,132
20180901|2018-08-26 20:30,27,95.015,95.06,95.01,95.035,169
20180901|2018-08-26 21:00,27,95.03,95.03,94.965,94.965,221
20180901|2018-08-26 21:30,27,94.98,95.02,94.98,94.99,162
20180901|2018-08-26 22:00,27,94.99,95.01,94.965,94.975,129
20180901|2018-08-26 22:30,27,94.975,95.035,94.965,95.025,602
20180901|2018-08-26 23:00,27,95.025,95.055,95.025,95.045,53
20180901|2018-08-26 23:30,27,95.04,95.08,95.04,95.075,133
20180901|2018-08-27 00:00,27,95.075,95.095,95.07,95.075,226
20180901|2018-08-27 00:30,27,95.07,95.11,95.065,95.07,196
20180901|2018-08-27 01:00,27,95.07,95.16,95.04,95.13,326
20180901|2018-08-27 01:30,27,95.13,95.225,95.125,95.205,406
20180901|2018-08-27 02:00,27,95.21,95.23,95.14,95.14,522
20180901|2018-08-27 02:30,27,95.145,95.2,95.125,95.2,167
20180901|2018-08-27 03:00,27,95.195,95.195,95.105,95.115,204
20180901|2018-08-27 03:30,27,95.1,95.145,95.09,95.145,140
20180901|2018-08-27 04:00,27,95.145,95.15,95.1,95.12,123
20180901|2018-08-27 04:30,27,95.135,95.135,95.08,95.1,129
20180901|2018-08-27 05:00,27,95.1,95.15,95.08,95.13,171
20180901|2018-08-27 05:30,27,95.14,95.185,95.125,95.16,113
20180901|2018-08-27 06:00,27,95.155,95.155,95.065,95.085,192
20180901|2018-08-27 06:30,27,95.09,95.095,95.01,95.01,386
20180901|2018-08-27 07:00,27,95.01,95.035,94.915,94.96,1073
20180901|2018-08-27 07:30,27,94.965,94.975,94.935,94.945,279
20180901|2018-08-27 08:00,27,94.955,94.98,94.9,94.92,350
20180901|2018-08-27 08:30,27,94.925,94.925,94.82,94.885,1649
20180901|2018-08-27 09:00,27,94.88,94.905,94.755,94.765,1671
20180901|2018-08-27 09:30,27,94.765,94.81,94.705,94.73,930
20180901|2018-08-27 10:00,27,94.74,94.765,94.685,94.74,1285
20180901|2018-08-27 10:30,27,94.735,94.74,94.685,94.7,370
20180901|2018-08-27 11:00,27,94.705,94.725,94.62,94.645,493
20180901|2018-08-27 11:30,27,94.64,94.65,94.61,94.625,600
20180901|2018-08-27 12:00,27,94.62,94.67,94.595,94.665,1094
20180901|2018-08-27 12:30,27,94.665,94.715,94.66,94.705,393
20180901|2018-08-27 13:00,27,94.705,94.705,94.66,94.685,224
20180901|2018-08-27 13:30,27,94.685,94.705,94.67,94.675,1173
20180901|2018-08-27 14:00,27,94.675,94.695,94.66,94.68,977
20180901|2018-08-27 14:30,27,94.685,94.685,94.65,94.655,230
20180901|2018-08-27 15:00,27,94.66,94.665,94.63,94.66,95
20180901|2018-08-27 15:30,27,94.655,94.675,94.65,94.675,104
20180901|2018-08-27 19:00,28,94.66,94.68,94.63,94.665,194
20180901|2018-08-27 19:30,28,94.665,94.67,94.59,94.64,242
20180901|2018-08-27 20:00,28,94.63,94.735,94.63,94.735,204
20180901|2018-08-27 20:30,28,94.725,94.75,94.715,94.735,385
20180901|2018-08-27 21:00,28,94.73,94.775,94.725,94.765,349
20180901|2018-08-27 21:30,28,94.77,94.77,94.74,94.765,131
20180901|2018-08-27 22:00,28,94.76,94.775,94.745,94.775,82
20180901|2018-08-27 22:30,28,94.775,94.795,94.76,94.76,98
20180901|2018-08-27 23:00,28,94.765,94.785,94.76,94.76,150
20180901|2018-08-27 23:30,28,94.76,94.765,94.74,94.75,40
20180901|2018-08-28 00:00,28,94.75,94.825,94.75,94.8,115
20180901|2018-08-28 00:30,28,94.8,94.8,94.765,94.77,116
20180901|2018-08-28 01:00,28,94.77,94.8,94.74,94.755,399
20180901|2018-08-28 01:30,28,94.76,94.795,94.645,94.655,634
20180901|2018-08-28 02:00,28,94.66,94.69,94.585,94.62,474
20180901|2018-08-28 02:30,28,94.62,94.705,94.615,94.66,311
20180901|2018-08-28 03:00,28,94.665,94.69,94.6,94.62,544
20180901|2018-08-28 03:30,28,94.615,94.63,94.55,94.6,791
20180901|2018-08-28 04:00,28,94.6,94.63,94.55,94.555,237
20180901|2018-08-28 04:30,28,94.565,94.605,94.515,94.53,407
20180901|2018-08-28 05:00,28,94.53,94.545,94.51,94.53,219
20180901|2018-08-28 05:30,28,94.535,94.595,94.53,94.57,225
20180901|2018-08-28 06:00,28,94.575,94.6,94.545,94.585,301
20180901|2018-08-28 06:30,28,94.585,94.59,94.45,94.45,1005
20180901|2018-08-28 07:00,28,94.45,94.495,94.415,94.49,756
20180901|2018-08-28 07:30,28,94.49,94.49,94.395,94.43,1171
20180901|2018-08-28 08:00,28,94.43,94.44,94.355,94.375,1062
20180901|2018-08-28 08:30,28,94.375,94.44,94.34,94.345,1333
20180901|2018-08-28 09:00,28,94.36,94.575,94.355,94.545,1481
20180901|2018-08-28 09:30,28,94.545,94.55,94.48,94.495,908
20180901|2018-08-28 10:00,28,94.5,94.515,94.45,94.485,642
20180901|2018-08-28 10:30,28,94.49,94.535,94.44,94.465,332
20180901|2018-08-28 11:00,28,94.465,94.5,94.405,94.495,377
20180901|2018-08-28 11:30,28,94.49,94.505,94.445,94.46,286
20180901|2018-08-28 12:00,28,94.465,94.475,94.435,94.46,203
20180901|2018-08-28 12:30,28,94.455,94.51,94.445,94.495,362
20180901|2018-08-28 13:00,28,94.51,94.615,94.51,94.61,443
20180901|2018-08-28 13:30,28,94.6,94.65,94.59,94.63,718
20180901|2018-08-28 14:00,28,94.625,94.65,94.605,94.63,212
20180901|2018-08-28 14:30,28,94.625,94.655,94.62,94.645,175
20180901|2018-08-28 15:00,28,94.645,94.645,94.625,94.63,179
20180901|2018-08-28 15:30,28,94.63,94.64,94.62,94.635,59
20180901|2018-08-28 19:00,29,94.63,94.675,94.61,94.675,249
20180901|2018-08-28 19:30,29,94.675,94.7,94.655,94.68,122
20180901|2018-08-28 20:00,29,94.675,94.685,94.66,94.68,107
20180901|2018-08-28 20:30,29,94.675,94.7,94.675,94.69,94
20180901|2018-08-28 21:00,29,94.695,94.705,94.61,94.615,138
20180901|2018-08-28 21:30,29,94.615,94.65,94.615,94.645,52
20180901|2018-08-28 22:00,29,94.64,94.655,94.62,94.62,77
20180901|2018-08-28 22:30,29,94.625,94.63,94.61,94.615,67
20180901|2018-08-28 23:00,29,94.615,94.64,94.615,94.63,50
20180901|2018-08-28 23:30,29,94.63,94.63,94.605,94.605,67
20180901|2018-08-29 00:00,29,94.61,94.67,94.605,94.645,325
20180901|2018-08-29 00:30,29,94.64,94.74,94.635,94.73,695
20180901|2018-08-29 01:00,29,94.735,94.745,94.705,94.735,648
20180901|2018-08-29 01:30,29,94.72,94.805,94.715,94.785,445
20180901|2018-08-29 02:00,29,94.785,94.785,94.665,94.735,467
20180901|2018-08-29 02:30,29,94.73,94.795,94.71,94.795,462
20180901|2018-08-29 03:00,29,94.795,94.805,94.71,94.73,393
20180901|2018-08-29 03:30,29,94.73,94.775,94.71,94.775,177
20180901|2018-08-29 04:00,29,94.78,94.78,94.73,94.77,248
20180901|2018-08-29 04:30,29,94.765,94.8,94.73,94.74,359
20180901|2018-08-29 05:00,29,94.74,94.77,94.72,94.75,364
20180901|2018-08-29 05:30,29,94.75,94.795,94.735,94.79,343
20180901|2018-08-29 06:00,29,94.79,94.86,94.79,94.8,737
20180901|2018-08-29 06:30,29,94.8,94.85,94.765,94.84,297
20180901|2018-08-29 07:00,29,94.835,94.845,94.765,94.825,546
20180901|2018-08-29 07:30,29,94.82,94.845,94.795,94.805,610
20180901|2018-08-29 08:00,29,94.8,94.825,94.72,94.74,723
20180901|2018-08-29 08:30,29,94.73,94.805,94.61,94.61,1214
20180901|2018-08-29 09:00,29,94.61,94.67,94.5,94.54,2891
20180901|2018-08-29 09:30,29,94.535,94.64,94.53,94.595,993
20180901|2018-08-29 10:00,29,94.595,94.645,94.545,94.59,713
20180901|2018-08-29 10:30,29,94.585,94.61,94.545,94.575,292
20180901|2018-08-29 11:00,29,94.575,94.61,94.515,94.565,564
20180901|2018-08-29 11:30,29,94.565,94.575,94.5,94.51,257
20180901|2018-08-29 12:00,29,94.505,94.55,94.5,94.525,206
20180901|2018-08-29 12:30,29,94.535,94.57,94.525,94.535,691
20180901|2018-08-29 13:00,29,94.535,94.59,94.52,94.535,470
20180901|2018-08-29 13:30,29,94.54,94.54,94.5,94.51,631
20180901|2018-08-29 14:00,29,94.515,94.525,94.46,94.485,489
20180901|2018-08-29 14:30,29,94.49,94.495,94.465,94.475,226
20180901|2018-08-29 15:00,29,94.485,94.485,94.445,94.45,55
20180901|2018-08-29 15:30,29,94.46,94.465,94.44,94.44,102
20180901|2018-08-29 19:00,30,94.455,94.495,94.435,94.495,215
20180901|2018-08-29 19:30,30,94.495,94.52,94.48,94.495,157
20180901|2018-08-29 20:00,30,94.505,94.515,94.47,94.495,281
20180901|2018-08-29 20:30,30,94.505,94.54,94.485,94.495,414
20180901|2018-08-29 21:00,30,94.49,94.515,94.48,94.515,93
20180901|2018-08-29 21:30,30,94.51,94.515,94.48,94.51,40
20180901|2018-08-29 22:00,30,94.505,94.52,94.485,94.515,48
20180901|2018-08-29 22:30,30,94.51,94.54,94.51,94.51,69
20180901|2018-08-29 23:00,30,94.51,94.53,94.51,94.51,13
20180901|2018-08-29 23:30,30,94.51,94.525,94.51,94.51,22
20180901|2018-08-30 00:00,30,94.53,94.585,94.53,94.585,94
20180901|2018-08-30 00:30,30,94.58,94.615,94.555,94.585,277
20180901|2018-08-30 01:00,30,94.585,94.595,94.525,94.545,253
20180901|2018-08-30 01:30,30,94.555,94.585,94.49,94.5,301
20180901|2018-08-30 02:00,30,94.505,94.545,94.395,94.45,569
20180901|2018-08-30 02:30,30,94.45,94.51,94.45,94.495,187
20180901|2018-08-30 03:00,30,94.49,94.66,94.48,94.66,678
20180901|2018-08-30 03:30,30,94.655,94.655,94.585,94.585,565
20180901|2018-08-30 04:00,30,94.59,94.6,94.57,94.575,106
20180901|2018-08-30 04:30,30,94.575,94.58,94.51,94.515,210
20180901|2018-08-30 05:00,30,94.515,94.56,94.515,94.54,236
20180901|2018-08-30 05:30,30,94.54,94.54,94.455,94.525,393
20180901|2018-08-30 06:00,30,94.52,94.58,94.515,94.56,461
20180901|2018-08-30 06:30,30,94.555,94.6,94.545,94.56,227
20180901|2018-08-30 07:00,30,94.555,94.575,94.505,94.535,580
20180901|2018-08-30 07:30,30,94.54,94.63,94.52,94.63,544
20180901|2018-08-30 08:00,30,94.625,94.755,94.6,94.74,1890
20180901|2018-08-30 08:30,30,94.74,94.85,94.735,94.745,2373
20180901|2018-08-30 09:00,30,94.745,94.8,94.695,94.745,2766
20180901|2018-08-30 09:30,30,94.745,94.745,94.67,94.74,850
20180901|2018-08-30 10:00,30,94.735,94.825,94.7,94.805,566
20180901|2018-08-30 10:30,30,94.805,94.82,94.76,94.795,525
20180901|2018-08-30 11:00,30,94.795,94.83,94.735,94.735,333
20180901|2018-08-30 11:30,30,94.73,94.745,94.705,94.735,419
20180901|2018-08-30 12:00,30,94.73,94.77,94.69,94.77,580
20180901|2018-08-30 12:30,30,94.765,94.78,94.655,94.68,574
20180901|2018-08-30 13:00,30,94.67,94.735,94.63,94.695,1409
20180901|2018-08-30 13:30,30,94.7,94.7,94.645,94.675,490
20180901|2018-08-30 14:00,30,94.67,94.705,94.67,94.68,222
20180901|2018-08-30 14:30,30,94.68,94.68,94.58,94.595,900
20180901|2018-08-30 15:00,30,94.595,94.63,94.595,94.61,130
20180901|2018-08-30 15:30,30,94.615,94.65,94.615,94.63,169
20180901|2018-08-30 19:00,31,94.655,94.68,94.64,94.675,173
20180901|2018-08-30 19:30,31,94.67,94.675,94.63,94.64,140
20180901|2018-08-30 20:00,31,94.655,94.655,94.585,94.645,148
20180901|2018-08-30 20:30,31,94.65,94.65,94.595,94.635,180
20180901|2018-08-30 21:00,31,94.635,94.67,94.62,94.66,83
20180901|2018-08-30 21:30,31,94.66,94.7,94.66,94.7,122
20180901|2018-08-30 22:00,31,94.69,94.705,94.68,94.68,180
20180901|2018-08-30 22:30,31,94.68,94.685,94.665,94.68,65
20180901|2018-08-30 23:00,31,94.685,94.685,94.66,94.66,61
20180901|2018-08-30 23:30,31,94.655,94.675,94.64,94.645,74
20180901|2018-08-31 00:00,31,94.655,94.655,94.535,94.585,647
20180901|2018-08-31 00:30,31,94.585,94.59,94.55,94.57,129
20180901|2018-08-31 01:00,31,94.565,94.6,94.55,94.565,184
20180901|2018-08-31 01:30,31,94.565,94.625,94.565,94.615,121
20180901|2018-08-31 02:00,31,94.63,94.63,94.515,94.53,992
20180901|2018-08-31 02:30,31,94.53,94.585,94.51,94.535,257
20180901|2018-08-31 03:00,31,94.53,94.55,94.485,94.55,333
20180901|2018-08-31 03:30,31,94.55,94.625,94.53,94.61,311
20180901|2018-08-31 04:00,31,94.615,94.65,94.595,94.64,152
20180901|2018-08-31 04:30,31,94.635,94.64,94.605,94.62,96
20180901|2018-08-31 05:00,31,94.615,94.685,94.615,94.665,127
20180901|2018-08-31 05:30,31,94.66,94.7,94.61,94.625,332
20180901|2018-08-31 06:00,31,94.625,94.755,94.625,94.74,344
20180901|2018-08-31 06:30,31,94.735,94.795,94.715,94.735,479
20180901|2018-08-31 07:00,31,94.735,94.77,94.705,94.72,384
20180901|2018-08-31 07:30,31,94.725,94.875,94.705,94.825,1145
20180901|2018-08-31 08:00,31,94.835,94.91,94.83,94.9,1007
20180901|2018-08-31 08:30,31,94.9,94.905,94.81,94.845,598
20180901|2018-08-31 09:00,31,94.84,94.88,94.77,94.805,668
20180901|2018-08-31 09:30,31,94.8,94.845,94.72,94.83,1594
20180901|2018-08-31 10:00,31,94.83,95.015,94.82,95.01,1628
20180901|2018-08-31 10:30,31,95.01,95.125,94.995,95.09,1468
20180901|2018-08-31 11:00,31,95.09,95.165,95.07,95.155,817
20180901|2018-08-31 11:30,31,95.15,95.17,95.105,95.105,657
20180901|2018-08-31 12:00,31,95.105,95.135,95.04,95.045,1031
20180901|2018-08-31 12:30,31,95.055,95.07,95.01,95.02,598
20180901|2018-08-31 13:00,31,95.025,95.055,95.01,95.035,419
20180901|2018-08-31 13:30,31,95.035,95.095,94.985,95.085,2601
20180901|2018-08-31 14:00,31,95.085,95.11,95.03,95.1,676
20180901|2018-08-31 14:30,31,95.095,95.095,95.015,95.025,394
20180901|2018-08-31 15:00,31,95.03,95.05,95.005,95.025,247
20180901|2018-08-31 15:30,31,95.015,95.04,95.01,95.04,98
20180901|2018-09-02 17:00,3,95.115,95.12,95.095,95.105,164
20180901|2018-09-02 17:30,3,95.11,95.145,95.085,95.145,58
20180901|2018-09-02 18:00,3,95.13,95.16,95.12,95.145,37
20180901|2018-09-02 18:30,3,95.14,95.165,95.12,95.135,39
20180901|2018-09-02 19:00,3,95.135,95.145,95.1,95.1,86
20180901|2018-09-02 19:30,3,95.1,95.155,95.085,95.125,236
20180901|2018-09-02 20:00,3,95.125,95.16,95.12,95.13,135
20180901|2018-09-02 20:30,3,95.13,95.175,95.105,95.125,245
20180901|2018-09-02 21:00,3,95.13,95.145,95.095,95.1,73
20180901|2018-09-02 21:30,3,95.1,95.115,95.085,95.105,45
20180901|2018-09-02 22:00,3,95.11,95.12,95.1,95.115,53
20180901|2018-09-02 22:30,3,95.11,95.11,95.07,95.1,72
20180901|2018-09-02 23:00,3,95.095,95.105,95.075,95.075,50
20180901|2018-09-02 23:30,3,95.075,95.08,95.055,95.055,161
20180901|2018-09-03 00:00,3,95.055,95.06,95.025,95.025,127
20180901|2018-09-03 00:30,3,95.025,95.035,95.005,95.03,109
20180901|2018-09-03 01:00,3,95.03,95.095,95.01,95.085,316
20180901|2018-09-03 01:30,3,95.085,95.1,95.04,95.095,205
20180901|2018-09-03 02:00,3,95.09,95.15,95.055,95.13,503
20180901|2018-09-03 02:30,3,95.12,95.12,94.945,95.03,705
20180901|2018-09-03 03:00,3,95.035,95.05,94.985,95.015,406
20180901|2018-09-03 03:30,3,95.02,95.09,95.02,95.065,250
20180901|2018-09-03 04:00,3,95.065,95.1,95.05,95.1,75
20180901|2018-09-03 04:30,3,95.095,95.145,95.095,95.14,230
20180901|2018-09-03 05:00,3,95.135,95.16,95.085,95.095,155
20180901|2018-09-03 05:30,3,95.09,95.09,95.035,95.04,232
20180901|2018-09-03 06:00,3,95.04,95.08,95.04,95.075,98
20180901|2018-09-03 06:30,3,95.075,95.105,95.045,95.095,133
20180901|2018-09-03 07:00,3,95.095,95.145,95.08,95.095,318
20180901|2018-09-03 07:30,3,95.095,95.145,95.08,95.13,177
20180901|2018-09-03 08:00,3,95.125,95.15,95.065,95.07,176
20180901|2018-09-03 08:30,3,95.075,95.105,95.075,95.09,84
20180901|2018-09-03 09:00,3,95.1,95.11,95.075,95.09,181
20180901|2018-09-03 09:30,3,95.09,95.095,94.985,94.99,265
20180901|2018-09-03 10:00,3,94.995,95.05,94.995,95.025,154
20180901|2018-09-03 10:30,3,95.025,95.07,95.02,95.06,46
20180901|2018-09-03 11:00,3,95.06,95.075,95.045,95.06,45
20180901|2018-09-03 11:30,3,95.065,95.07,95.035,95.07,50
20180901|2018-09-03 19:00,4,95.105,95.125,95.085,95.11,160
20180901|2018-09-03 19:30,4,95.115,95.165,95.11,95.155,162
20180901|2018-09-03 20:00,4,95.15,95.2,95.15,95.185,305
20180901|2018-09-03 20:30,4,95.185,95.21,95.16,95.175,380
20180901|2018-09-03 21:00,4,95.175,95.2,95.17,95.18,317
20180901|2018-09-03 21:30,4,95.185,95.205,95.18,95.2,265
20180901|2018-09-03 22:00,4,95.195,95.205,95.185,95.185,66
20180901|2018-09-03 22:30,4,95.19,95.195,95.18,95.18,58
20180901|2018-09-03 23:00,4,95.18,95.195,95.17,95.17,38
20180901|2018-09-03 23:30,4,95.175,95.18,95.15,95.155,219
20180901|2018-09-04 00:00,4,95.16,95.17,95.115,95.12,147
20180901|2018-09-04 00:30,4,95.12,95.175,95.115,95.17,355
20180901|2018-09-04 01:00,4,95.175,95.33,95.16,95.325,1022
20180901|2018-09-04 01:30,4,95.32,95.37,95.3,95.35,745
20180901|2018-09-04 02:00,4,95.35,95.365,95.315,95.355,420
20180901|2018-09-04 02:30,4,95.36,95.45,95.35,95.44,608
20180901|2018-09-04 03:00,4,95.435,95.505,95.43,95.455,612
20180901|2018-09-04 03:30,4,95.46,95.515,95.445,95.455,534
20180901|2018-09-04 04:00,4,95.455,95.51,95.445,95.475,341
20180901|2018-09-04 04:30,4,95.48,95.525,95.465,95.525,350
20180901|2018-09-04 05:00,4,95.515,95.545,95.455,95.54,443
20180901|2018-09-04 05:30,4,95.54,95.56,95.485,95.495,465
20180901|2018-09-04 06:00,4,95.49,95.53,95.445,95.495,462
20180901|2018-09-04 06:30,4,95.495,95.51,95.44,95.475,642
20180901|2018-09-04 07:00,4,95.475,95.52,95.45,95.455,538
20180901|2018-09-04 07:30,4,95.455,95.485,95.42,95.48,938
20180901|2018-09-04 08:00,4,95.47,95.57,95.465,95.55,1004
20180901|2018-09-04 08:30,4,95.545,95.565,95.485,95.55,968
20180901|2018-09-04 09:00,4,95.56,95.68,95.56,95.61,1589
20180901|2018-09-04 09:30,4,95.615,95.665,95.49,95.52,918
20180901|2018-09-04 10:00,4,95.51,95.57,95.51,95.555,907
20180901|2018-09-04 10:30,4,95.555,95.57,95.45,95.48,798
20180901|2018-09-04 11:00,4,95.48,95.49,95.415,95.44,798
20180901|2018-09-04 11:30,4,95.44,95.45,95.33,95.385,828
20180901|2018-09-04 12:00,4,95.39,95.41,95.34,95.37,255
20180901|2018-09-04 12:30,4,95.37,95.415,95.36,95.4,169
20180901|2018-09-04 13:00,4,95.405,95.43,95.365,95.375,257
20180901|2018-09-04 13:30,4,95.38,95.405,95.375,95.385,176
20180901|2018-09-04 14:00,4,95.38,95.42,95.38,95.41,292
20180901|2018-09-04 14:30,4,95.405,95.425,95.35,95.355,231
20180901|2018-09-04 15:00,4,95.355,95.36,95.33,95.36,190
20180901|2018-09-04 15:30,4,95.37,95.38,95.355,95.38,77
20180901|2018-09-04 19:00,5,95.35,95.38,95.33,95.35,84
20180901|2018-09-04 19:30,5,95.35,95.385,95.345,95.37,106
20180901|2018-09-04 20:00,5,95.365,95.395,95.29,95.3,214
20180901|2018-09-04 20:30,5,95.295,95.315,95.255,95.305,566
20180901|2018-09-04 21:00,5,95.295,95.315,95.235,95.245,228
20180901|2018-09-04 21:30,5,95.25,95.25,95.225,95.23,109
20180901|2018-09-04 22:00,5,95.24,95.295,95.23,95.295,101
20180901|2018-09-04 22:30,5,95.3,95.3,95.29,95.295,61
20180901|2018-09-04 23:00,5,95.295,95.305,95.29,95.305,20
20180901|2018-09-04 23:30,5,95.31,95.32,95.305,95.31,67
20180901|2018-09-05 00:00,5,95.31,95.34,95.305,95.33,118
20180901|2018-09-05 00:30,5,95.335,95.345,95.295,95.315,444
20180901|2018-09-05 01:00,5,95.32,95.465,95.31,95.465,826
20180901|2018-09-05 01:30,5,95.46,95.485,95.425,95.48,433
20180901|2018-09-05 02:00,5,95.49,95.62,95.455,95.595,672
20180901|2018-09-05 02:30,5,95.59,95.6,95.53,95.555,293
20180901|2018-09-05 03:00,5,95.555,95.58,95.51,95.555,376
20180901|2018-09-05 03:30,5,95.545,95.545,95.455,95.475,522
20180901|2018-09-05 04:00,5,95.48,95.49,95.355,95.435,891
20180901|2018-09-05 04:30,5,95.435,95.5,95.41,95.485,403
20180901|2018-09-05 05:00,5,95.49,95.515,95.42,95.43,369
20180901|2018-09-05 05:30,5,95.425,95.465,95.33,95.34,308
20180901|2018-09-05 06:00,5,95.34,95.41,95.33,95.41,471
20180901|2018-09-05 06:30,5,95.41,95.43,95.37,95.43,358
20180901|2018-09-05 07:00,5,95.43,95.475,95.395,95.425,799
20180901|2018-09-05 07:30,5,95.42,95.445,95.34,95.385,404
20180901|2018-09-05 08:00,5,95.38,95.39,94.995,95.065,3826
20180901|2018-09-05 08:30,5,95.06,95.105,95.04,95.06,966
20180901|2018-09-05 09:00,5,95.06,95.165,95.06,95.095,823
20180901|2018-09-05 09:30,5,95.095,95.145,95.06,95.065,488
20180901|2018-09-05 10:00,5,95.075,95.245,95.05,95.195,2245
20180901|2018-09-05 10:30,5,95.21,95.225,95.11,95.145,640
20180901|2018-09-05 11:00,5,95.145,95.145,95.07,95.11,345
20180901|2018-09-05 11:30,5,95.11,95.16,95.105,95.135,188
20180901|2018-09-05 12:00,5,95.135,95.135,95.065,95.11,302
20180901|2018-09-05 12:30,5,95.11,95.15,95.1,95.15,109
20180901|2018-09-05 13:00,5,95.145,95.15,95.105,95.11,205
20180901|2018-09-05 13:30,5,95.11,95.135,95.105,95.13,420
20180901|2018-09-05 14:00,5,95.125,95.14,95.09,95.09,90
20180901|2018-09-05 14:30,5,95.09,95.095,95.065,95.07,420
20180901|2018-09-05 15:00,5,95.07,95.075,95.055,95.065,126
20180901|2018-09-05 15:30,5,95.065,95.07,95.06,95.065,94
20180901|2018-09-05 19:00,6,95.04,95.04,94.9,94.96,626
20180901|2018-09-05 19:30,6,94.965,94.985,94.96,94.975,144
20180901|2018-09-05 20:00,6,94.965,94.98,94.945,94.96,108
20180901|2018-09-05 20:30,6,94.955,94.99,94.935,94.98,102
20180901|2018-09-05 21:00,6,94.98,94.98,94.945,94.955,96
20180901|2018-09-05 21:30,6,94.96,94.97,94.93,94.955,90
20180901|2018-09-05 22:00,6,94.955,95.02,94.955,95.005,214
20180901|2018-09-05 22:30,6,95.01,95.06,95.01,95.045,122
20180901|2018-09-05 23:00,6,95.035,95.05,95.025,95.045,38
20180901|2018-09-05 23:30,6,95.045,95.08,95.045,95.055,100
20180901|2018-09-06 00:00,6,95.055,95.085,95.045,95.075,93
20180901|2018-09-06 00:30,6,95.08,95.14,95.08,95.12,167
20180901|2018-09-06 01:00,6,95.115,95.165,95.08,95.085,322
20180901|2018-09-06 01:30,6,95.095,95.15,95.075,95.13,201
20180901|2018-09-06 02:00,6,95.12,95.17,95.03,95.045,677
20180901|2018-09-06 02:30,6,95.055,95.16,95.05,95.135,1324
20180901|2018-09-06 03:00,6,95.13,95.135,95.01,95.02,367
20180901|2018-09-06 03:30,6,95.025,95.055,94.98,95.02,366
20180901|2018-09-06 04:00,6,95.01,95.08,95.01,95.075,257
20180901|2018-09-06 04:30,6,95.065,95.135,95.06,95.1,766
20180901|2018-09-06 05:00,6,95.105,95.115,95.06,95.1,168
20180901|2018-09-06 05:30,6,95.105,95.12,95.06,95.07,107
20180901|2018-09-06 06:00,6,95.07,95.09,95.035,95.07,635
20180901|2018-09-06 06:30,6,95.065,95.085,95.015,95.055,281
20180901|2018-09-06 07:00,6,95.065,95.075,94.925,94.95,635
20180901|2018-09-06 07:30,6,94.955,94.985,94.88,94.985,745
20180901|2018-09-06 08:00,6,94.975,95.05,94.955,95.045,234
20180901|2018-09-06 08:30,6,95.04,95.04,94.965,94.98,459
20180901|2018-09-06 09:00,6,94.985,95.095,94.96,94.965,767
20180901|2018-09-06 09:30,6,94.975,95.005,94.915,95,612
20180901|2018-09-06 10:00,6,94.995,95.175,94.995,95.095,2055
20180901|2018-09-06 10:30,6,95.09,95.125,95.07,95.08,1514
20180901|2018-09-06 11:00,6,95.07,95.085,95.035,95.06,175
20180901|2018-09-06 11:30,6,95.065,95.1,95.035,95.035,266
20180901|2018-09-06 12:00,6,95.04,95.095,95.015,95.085,227
20180901|2018-09-06 12:30,6,95.095,95.105,95.05,95.06,716
20180901|2018-09-06 13:00,6,95.06,95.06,95.03,95.03,86
20180901|2018-09-06 13:30,6,95.025,95.025,94.935,94.995,619
20180901|2018-09-06 14:00,6,94.995,95.045,94.995,95.025,111
20180901|2018-09-06 14:30,6,95.025,95.03,95.005,95.025,184
20180901|2018-09-06 15:00,6,95.025,95.045,94.95,94.965,334
20180901|2018-09-06 15:30,6,94.98,95,94.98,95,34
20180901|2018-09-06 19:00,7,95,95.025,94.98,95.01,167
20180901|2018-09-06 19:30,7,95.015,95.02,94.97,95.005,565
20180901|2018-09-06 20:00,7,95,95.03,94.975,95.025,125
20180901|2018-09-06 20:30,7,95.015,95.015,94.97,94.99,55
20180901|2018-09-06 21:00,7,94.98,95.005,94.95,94.97,95
20180901|2018-09-06 21:30,7,94.97,95.005,94.965,95,76
20180901|2018-09-06 22:00,7,94.995,95.01,94.975,95.01,101
20180901|2018-09-06 22:30,7,95.01,95.025,94.985,94.99,192
20180901|2018-09-06 23:00,7,94.98,94.98,94.94,94.94,90
20180901|2018-09-06 23:30,7,94.95,94.955,94.935,94.935,103
20180901|2018-09-07 00:00,7,94.935,94.96,94.93,94.95,62
20180901|2018-09-07 00:30,7,94.955,94.99,94.95,94.97,91
20180901|2018-09-07 01:00,7,94.97,95.04,94.885,94.89,820
20180901|2018-09-07 01:30,7,94.885,94.91,94.85,94.885,623
20180901|2018-09-07 02:00,7,94.88,94.945,94.83,94.89,638
20180901|2018-09-07 02:30,7,94.89,94.91,94.86,94.86,246
20180901|2018-09-07 03:00,7,94.87,94.885,94.86,94.865,186
20180901|2018-09-07 03:30,7,94.87,94.895,94.855,94.865,194
20180901|2018-09-07 04:00,7,94.865,94.89,94.84,94.89,189
20180901|2018-09-07 04:30,7,94.89,94.91,94.86,94.875,240
20180901|2018-09-07 05:00,7,94.885,94.925,94.875,94.915,171
20180901|2018-09-07 05:30,7,94.915,94.94,94.835,94.89,729
20180901|2018-09-07 06:00,7,94.89,95.05,94.88,95,843
20180901|2018-09-07 06:30,7,95,95.03,94.97,94.995,273
20180901|2018-09-07 07:00,7,94.995,95,94.915,94.925,461
20180901|2018-09-07 07:30,7,94.93,95.285,94.93,95.28,2459
20180901|2018-09-07 08:00,7,95.275,95.33,95.225,95.24,904
20180901|2018-09-07 08:30,7,95.24,95.27,95.145,95.2,3453
20180901|2018-09-07 09:00,7,95.195,95.255,95.145,95.235,913
20180901|2018-09-07 09:30,7,95.24,95.25,95.125,95.21,1388
20180901|2018-09-07 10:00,7,95.2,95.265,95.185,95.24,2823
20180901|2018-09-07 10:30,7,95.23,95.31,95.225,95.31,769
20180901|2018-09-07 11:00,7,95.31,95.35,95.26,95.35,1295
20180901|2018-09-07 11:30,7,95.345,95.375,95.34,95.36,670
20180901|2018-09-07 12:00,7,95.345,95.42,95.345,95.415,508
20180901|2018-09-07 12:30,7,95.405,95.415,95.355,95.355,384
20180901|2018-09-07 13:00,7,95.36,95.375,95.34,95.345,503
20180901|2018-09-07 13:30,7,95.34,95.37,95.32,95.33,159
20180901|2018-09-07 14:00,7,95.32,95.355,95.32,95.345,544
20180901|2018-09-07 14:30,7,95.355,95.36,95.325,95.35,524
20180901|2018-09-07 15:00,7,95.355,95.36,95.33,95.345,386
20180901|2018-09-07 15:30,7,95.34,95.385,95.34,95.38,161
20180901|2018-09-09 17:00,10,95.385,95.385,95.355,95.365,26
20180901|2018-09-09 17:30,10,95.36,95.36,95.355,95.36,7
20180901|2018-09-09 18:00,10,95.36,95.36,95.33,95.33,12
20180901|2018-09-09 18:30,10,95.335,95.355,95.325,95.325,115
20180901|2018-09-09 19:00,10,95.33,95.355,95.325,95.34,99
20180901|2018-09-09 19:30,10,95.34,95.37,95.3,95.305,209
20180901|2018-09-09 20:00,10,95.305,95.335,95.305,95.325,146
20180901|2018-09-09 20:30,10,95.32,95.395,95.32,95.395,142
20180901|2018-09-09 21:00,10,95.39,95.395,95.365,95.39,126
20180901|2018-09-09 21:30,10,95.385,95.42,95.38,95.405,174
20180901|2018-09-09 22:00,10,95.405,95.425,95.39,95.41,156
20180901|2018-09-09 22:30,10,95.41,95.465,95.4,95.46,243
20180901|2018-09-09 23:00,10,95.445,95.47,95.445,95.445,107
20180901|2018-09-09 23:30,10,95.44,95.45,95.425,95.43,77
20180901|2018-09-10 00:00,10,95.425,95.43,95.415,95.415,31
20180901|2018-09-10 00:30,10,95.415,95.435,95.39,95.39,185
20180901|2018-09-10 01:00,10,95.39,95.435,95.37,95.37,238
20180901|2018-09-10 01:30,10,95.37,95.54,95.37,95.51,859
20180901|2018-09-10 02:00,10,95.5,95.5,95.4,95.405,436
20180901|2018-09-10 02:30,10,95.4,95.41,95.295,95.295,667
20180901|2018-09-10 03:00,10,95.295,95.33,95.275,95.31,386
20180901|2018-09-10 03:30,10,95.305,95.33,95.27,95.285,317
20180901|2018-09-10 04:00,10,95.28,95.295,95.215,95.22,297
20180901|2018-09-10 04:30,10,95.22,95.285,95.22,95.28,462
20180901|2018-09-10 05:00,10,95.275,95.3,95.26,95.3,179
20180901|2018-09-10 05:30,10,95.3,95.325,95.27,95.295,174
20180901|2018-09-10 06:00,10,95.29,95.33,95.285,95.295,126
20180901|2018-09-10 06:30,10,95.305,95.32,95.26,95.31,179
20180901|2018-09-10 07:00,10,95.31,95.325,95.265,95.265,282
20180901|2018-09-10 07:30,10,95.26,95.275,95.055,95.06,1785
20180901|2018-09-10 08:00,10,95.055,95.065,94.985,95.045,1910
20180901|2018-09-10 08:30,10,95.05,95.11,95.045,95.09,535
20180901|2018-09-10 09:00,10,95.095,95.105,95.01,95.03,340
20180901|2018-09-10 09:30,10,95.03,95.07,95.015,95.055,394
20180901|2018-09-10 10:00,10,95.055,95.075,95.035,95.035,343
20180901|2018-09-10 10:30,10,95.05,95.065,95.04,95.055,429
20180901|2018-09-10 11:00,10,95.06,95.09,95.06,95.08,334
20180901|2018-09-10 11:30,10,95.085,95.095,95.05,95.08,163
20180901|2018-09-10 12:00,10,95.08,95.11,95.07,95.105,158
20180901|2018-09-10 12:30,10,95.105,95.105,95.075,95.1,226
20180901|2018-09-10 13:00,10,95.1,95.115,95.09,95.11,85
20180901|2018-09-10 13:30,10,95.115,95.135,95.105,95.105,1184
20180901|2018-09-10 14:00,10,95.105,95.135,95.1,95.13,645
20180901|2018-09-10 14:30,10,95.13,95.145,95.12,95.12,167
20180901|2018-09-10 15:00,10,95.125,95.13,95.115,95.115,52
20180901|2018-09-10 15:30,10,95.105,95.14,95.105,95.135,137
20180901|2018-09-10 16:00,10,95.14,95.14,95.14,95.14,2
20180901|2018-09-10 19:00,11,95.13,95.145,95.12,95.13,56
20180901|2018-09-10 19:30,11,95.13,95.185,95.12,95.18,120
20180901|2018-09-10 20:00,11,95.175,95.22,95.175,95.215,175
20180901|2018-09-10 20:30,11,95.215,95.255,95.2,95.2,121
20180901|2018-09-10 21:00,11,95.21,95.21,95.185,95.205,94
20180901|2018-09-10 21:30,11,95.21,95.22,95.175,95.175,118
20180901|2018-09-10 22:00,11,95.175,95.175,95.115,95.13,208
20180901|2018-09-10 22:30,11,95.135,95.145,95.12,95.125,145
20180901|2018-09-10 23:00,11,95.13,95.135,95.105,95.115,130
20180901|2018-09-10 23:30,11,95.115,95.12,95.08,95.11,171
20180901|2018-09-11 00:00,11,95.105,95.125,95.105,95.125,49
20180901|2018-09-11 00:30,11,95.13,95.13,95.025,95.025,358
20180901|2018-09-11 01:00,11,95.04,95.055,94.985,94.985,432
20180901|2018-09-11 01:30,11,94.98,95.015,94.95,94.965,679
20180901|2018-09-11 02:00,11,94.97,94.985,94.845,94.895,1178
20180901|2018-09-11 02:30,11,94.895,94.945,94.875,94.935,471
20180901|2018-09-11 03:00,11,94.94,94.97,94.91,94.965,284
20180901|2018-09-11 03:30,11,94.96,95.115,94.92,95.035,1763
20180901|2018-09-11 04:00,11,95.04,95.09,95.02,95.09,249
20180901|2018-09-11 04:30,11,95.095,95.145,95.07,95.145,577
20180901|2018-09-11 05:00,11,95.14,95.195,95.13,95.18,398
20180901|2018-09-11 05:30,11,95.185,95.255,95.185,95.21,575
20180901|2018-09-11 06:00,11,95.21,95.24,95.185,95.195,493
20180901|2018-09-11 06:30,11,95.2,95.24,95.165,95.23,520
20180901|2018-09-11 07:00,11,95.225,95.33,95.185,95.24,2805
20180901|2018-09-11 07:30,11,95.235,95.33,95.23,95.29,578
20180901|2018-09-11 08:00,11,95.285,95.285,95.22,95.23,298
20180901|2018-09-11 08:30,11,95.23,95.3,95.23,95.28,279
20180901|2018-09-11 09:00,11,95.285,95.285,95.14,95.185,631
20180901|2018-09-11 09:30,11,95.185,95.265,95.17,95.23,535
20180901|2018-09-11 10:00,11,95.23,95.28,95.2,95.215,376
20180901|2018-09-11 10:30,11,95.21,95.245,95.185,95.185,401
20180901|2018-09-11 11:00,11,95.185,95.24,95.185,95.2,513
20180901|2018-09-11 11:30,11,95.195,95.215,95.14,95.21,423
20180901|2018-09-11 12:00,11,95.21,95.23,95.175,95.185,274
20180901|2018-09-11 12:30,11,95.18,95.19,95.145,95.185,220
20180901|2018-09-11 13:00,11,95.175,95.225,95.17,95.215,422
20180901|2018-09-11 13:30,11,95.215,95.225,95.205,95.225,339
20180901|2018-09-11 14:00,11,95.225,95.23,95.205,95.205,70
20180901|2018-09-11 14:30,11,95.195,95.21,95.17,95.17,569
20180901|2018-09-11 15:00,11,95.17,95.175,95.095,95.11,295
20180901|2018-09-11 15:30,11,95.105,95.105,94.995,95.08,391
20180901|2018-09-11 19:00,12,95.11,95.135,95.095,95.12,196
20180901|2018-09-11 19:30,12,95.13,95.14,95.1,95.105,148
20180901|2018-09-11 20:00,12,95.105,95.15,95.105,95.15,40
20180901|2018-09-11 20:30,12,95.145,95.155,95.125,95.14,65
20180901|2018-09-11 21:00,12,95.14,95.16,95.13,95.145,62
20180901|2018-09-11 21:30,12,95.14,95.155,95.12,95.14,64
20180901|2018-09-11 22:00,12,95.14,95.14,95.125,95.125,23
20180901|2018-09-11 22:30,12,95.125,95.165,95.125,95.16,71
20180901|2018-09-11 23:00,12,95.165,95.17,95.155,95.16,43
20180901|2018-09-11 23:30,12,95.155,95.185,95.15,95.16,87
20180901|2018-09-12 00:00,12,95.16,95.17,95.14,95.17,146
20180901|2018-09-12 00:30,12,95.165,95.205,95.16,95.185,216
20180901|2018-09-12 01:00,12,95.185,95.185,95.1,95.13,198
20180901|2018-09-12 01:30,12,95.135,95.27,95.125,95.265,638
20180901|2018-09-12 02:00,12,95.255,95.255,95.12,95.15,604
20180901|2018-09-12 02:30,12,95.15,95.17,95.035,95.09,658
20180901|2018-09-12 03:00,12,95.085,95.09,95.02,95.035,545
20180901|2018-09-12 03:30,12,95.04,95.195,95.015,95.125,1389
20180901|2018-09-12 04:00,12,95.12,95.16,95.1,95.1,386
20180901|2018-09-12 04:30,12,95.11,95.11,95.055,95.075,185
20180901|2018-09-12 05:00,12,95.08,95.125,95.08,95.095,120
20180901|2018-09-12 05:30,12,95.1,95.2,95.08,95.195,290
20180901|2018-09-12 06:00,12,95.2,95.235,95.14,95.17,1610
20180901|2018-09-12 06:30,12,95.19,95.225,95.18,95.205,195
20180901|2018-09-12 07:00,12,95.2,95.21,95.155,95.175,395
20180901|2018-09-12 07:30,12,95.165,95.165,95.055,95.105,942
20180901|2018-09-12 08:00,12,95.1,95.125,95.05,95.08,379
20180901|2018-09-12 08:30,12,95.1,95.135,95.03,95.045,1135
20180901|2018-09-12 09:00,12,95.05,95.05,94.855,94.9,2054
20180901|2018-09-12 09:30,12,94.89,94.915,94.855,94.865,1046
20180901|2018-09-12 10:00,12,94.865,94.89,94.715,94.785,3572
20180901|2018-09-12 10:30,12,94.78,94.87,94.77,94.855,892
20180901|2018-09-12 11:00,12,94.855,94.88,94.835,94.84,620
20180901|2018-09-12 11:30,12,94.835,94.885,94.8,94.8,2346
20180901|2018-09-12 12:00,12,94.795,94.805,94.73,94.755,921
20180901|2018-09-12 12:30,12,94.755,94.755,94.705,94.72,462
20180901|2018-09-12 13:00,12,94.72,94.785,94.72,94.77,472
20180901|2018-09-12 13:30,12,94.77,94.785,94.76,94.77,745
20180901|2018-09-12 14:00,12,94.77,94.825,94.77,94.825,285
20180901|2018-09-12 14:30,12,94.815,94.835,94.81,94.815,323
20180901|2018-09-12 15:00,12,94.82,94.82,94.795,94.795,100
20180901|2018-09-12 15:30,12,94.795,94.84,94.795,94.84,119
20180901|2018-09-12 19:00,13,94.85,94.85,94.78,94.805,111
20180901|2018-09-12 19:30,13,94.795,94.83,94.795,94.81,57
20180901|2018-09-12 20:00,13,94.81,94.81,94.78,94.785,67
20180901|2018-09-12 20:30,13,94.785,94.805,94.765,94.795,62
20180901|2018-09-12 21:00,13,94.79,94.825,94.79,94.795,18
20180901|2018-09-12 21:30,13,94.795,94.805,94.795,94.795,43
20180901|2018-09-12 22:00,13,94.8,94.82,94.785,94.8,42
20180901|2018-09-12 22:30,13,94.795,94.8,94.79,94.79,31
20180901|2018-09-12 23:00,13,94.785,94.8,94.78,94.8,6
20180901|2018-09-12 23:30,13,94.805,94.88,94.805,94.88,82
20180901|2018-09-13 00:00,13,94.87,94.88,94.85,94.88,164
20180901|2018-09-13 00:30,13,94.88,94.91,94.87,94.895,137
20180901|2018-09-13 01:00,13,94.905,94.93,94.86,94.86,109
20180901|2018-09-13 01:30,13,94.855,94.9,94.84,94.885,100
20180901|2018-09-13 02:00,13,94.89,94.92,94.85,94.915,131
20180901|2018-09-13 02:30,13,94.915,94.92,94.875,94.92,68
20180901|2018-09-13 03:00,13,94.92,94.935,94.885,94.885,84
20180901|2018-09-13 03:30,13,94.91,94.92,94.87,94.92,125
20180901|2018-09-13 04:00,13,94.935,94.955,94.9,94.9,191
20180901|2018-09-13 04:30,13,94.905,94.92,94.89,94.91,231
20180901|2018-09-13 05:00,13,94.91,94.92,94.88,94.895,241
20180901|2018-09-13 05:30,13,94.9,94.935,94.87,94.88,203
20180901|2018-09-13 06:00,13,94.895,94.91,94.83,94.86,525
20180901|2018-09-13 06:30,13,94.865,94.9,94.815,94.895,329
20180901|2018-09-13 07:00,13,94.895,94.945,94.89,94.93,499
20180901|2018-09-13 07:30,13,94.91,94.91,94.535,94.545,2196
20180901|2018-09-13 08:00,13,94.525,94.565,94.42,94.485,1001
20180901|2018-09-13 08:30,13,94.47,94.49,94.41,94.465,846
20180901|2018-09-13 09:00,13,94.47,94.57,94.47,94.555,3082
20180901|2018-09-13 09:30,13,94.555,94.67,94.545,94.625,535
20180901|2018-09-13 10:00,13,94.63,94.645,94.56,94.61,288
20180901|2018-09-13 10:30,13,94.615,94.65,94.61,94.645,180
20180901|2018-09-13 11:00,13,94.645,94.645,94.615,94.615,145
20180901|2018-09-13 11:30,13,94.615,94.615,94.57,94.59,86
20180901|2018-09-13 12:00,13,94.59,94.595,94.54,94.55,108
20180901|2018-09-13 12:30,13,94.545,94.565,94.52,94.555,227
20180901|2018-09-13 13:00,13,94.565,94.57,94.535,94.54,232
20180901|2018-09-13 13:30,13,94.545,94.56,94.5,94.51,178
20180901|2018-09-13 14:00,13,94.515,94.56,94.505,94.53,209
20180901|2018-09-13 14:30,13,94.535,94.565,94.535,94.55,291
20180901|2018-09-13 15:00,13,94.555,94.555,94.54,94.545,100
20180901|2018-09-13 15:30,13,94.545,94.555,94.525,94.55,86
20180901|2018-09-13 19:00,14,94.56,94.565,94.525,94.525,21
20180901|2018-09-13 19:30,14,94.52,94.555,94.52,94.555,23
20180901|2018-09-13 20:00,14,94.545,94.545,94.53,94.54,10
20180901|2018-09-13 20:30,14,94.545,94.545,94.54,94.545,20
20180901|2018-09-13 21:00,14,94.535,94.535,94.495,94.495,21
20180901|2018-09-13 21:30,14,94.495,94.51,94.495,94.51,6
20180901|2018-09-13 22:00,14,94.5,94.505,94.49,94.49,4
20180901|2018-09-13 22:30,14,94.48,94.49,94.48,94.48,5
20180901|2018-09-13 23:00,14,94.495,94.52,94.495,94.51,74
20180901|2018-09-13 23:30,14,94.515,94.515,94.495,94.495,7
20180901|2018-09-14 00:30,14,94.5,94.505,94.5,94.505,3
20180901|2018-09-14 01:00,14,94.5,94.52,94.465,94.51,27
20180901|2018-09-14 01:30,14,94.465,94.465,94.425,94.44,68
20180901|2018-09-14 02:00,14,94.455,94.48,94.455,94.48,42
20180901|2018-09-14 02:30,14,94.44,94.44,94.365,94.365,91
20180901|2018-09-14 03:00,14,94.355,94.415,94.355,94.415,91
20180901|2018-09-14 03:30,14,94.43,94.465,94.43,94.465,104
20180901|2018-09-14 04:00,14,94.45,94.49,94.44,94.46,153
20180901|2018-09-14 04:30,14,94.485,94.485,94.485,94.485,2
20180901|2018-09-14 05:00,14,94.5,94.5,94.465,94.48,47
20180901|2018-09-14 05:30,14,94.465,94.49,94.465,94.465,33
20180901|2018-09-14 06:00,14,94.47,94.505,94.46,94.505,122
20180901|2018-09-14 06:30,14,94.51,94.59,94.485,94.59,58
20180901|2018-09-14 07:00,14,94.59,94.59,94.505,94.54,395
20180901|2018-09-14 07:30,14,94.5,94.74,94.5,94.74,103
20180901|2018-09-14 08:00,14,94.72,94.76,94.705,94.72,244
20180901|2018-09-14 08:30,14,94.715,94.75,94.695,94.745,373
20180901|2018-09-14 09:00,14,94.715,94.815,94.71,94.805,573
20180901|2018-09-14 09:30,14,94.785,94.825,94.73,94.755,263
20180901|2018-09-14 10:00,14,94.755,94.81,94.755,94.77,233
20180901|2018-09-14 10:30,14,94.775,94.81,94.74,94.81,219
20180901|2018-09-14 11:00,14,94.8,94.855,94.78,94.84,128
20180901|2018-09-14 11:30,14,94.915,94.915,94.905,94.905,16
20180901|2018-09-14 12:00,14,94.92,94.92,94.895,94.895,8
20180901|2018-09-14 12:30,14,94.91,94.91,94.91,94.91,2
20180901|2018-09-14 13:00,14,94.93,94.99,94.93,94.965,161
20180901|2018-09-14 13:30,14,94.96,94.96,94.915,94.92,56
20180901|2018-09-14 14:00,14,94.925,94.95,94.92,94.93,43
20180901|2018-09-14 14:30,14,94.925,94.975,94.925,94.975,77
20180901|2018-09-14 15:00,14,94.97,94.98,94.94,94.945,42
20180901|2018-09-14 15:30,14,94.93,94.965,94.925,94.945,50
20180901|2018-09-17 01:30,17,94.925,94.925,94.925,94.925,1
20180901|2018-09-17 03:30,17,94.735,94.755,94.735,94.755,2
20180901|2018-09-17 05:00,17,94.78,94.785,94.76,94.76,14
20180901|2018-09-17 07:00,17,94.625,94.625,94.625,94.625,8
20180901|2018-09-17 08:00,17,94.52,94.525,94.505,94.505,32
20180901|2018-09-17 09:00,17,94.49,94.49,94.49,94.49,1
20181201|2018-05-02 09:30,2,91.53,91.53,91.53,91.53,3
20181201|2018-05-02 13:00,2,91.36,91.36,91.28,91.28,3
20181201|2018-05-02 13:30,2,91.36,91.37,91.36,91.37,2
20181201|2018-05-02 14:30,2,91.68,91.68,91.68,91.68,1
20181201|2018-05-03 09:30,3,91.49,91.51,91.49,91.51,3
20181201|2018-05-03 12:00,3,91.405,91.405,91.405,91.405,1
20181201|2018-05-03 12:30,3,91.39,91.39,91.39,91.39,1
20181201|2018-05-04 01:00,4,91.44,91.44,91.37,91.37,2
20181201|2018-05-04 01:30,4,91.445,91.445,91.445,91.445,1
20181201|2018-05-04 07:30,4,91.405,91.405,91.405,91.405,3
20181201|2018-05-04 08:00,4,91.745,91.745,91.745,91.745,1
20181201|2018-05-04 09:30,4,91.59,91.59,91.59,91.59,1
20181201|2018-05-04 10:00,4,91.695,91.695,91.685,91.685,2
20181201|2018-05-04 10:30,4,91.655,91.655,91.655,91.655,1
20181201|2018-05-06 22:30,7,91.35,91.35,91.35,91.35,1
20181201|2018-05-07 00:00,7,91.55,91.55,91.55,91.55,1
20181201|2018-05-07 07:00,7,91.825,91.825,91.825,91.825,1
20181201|2018-05-07 10:30,7,91.695,91.695,91.695,91.695,2
20181201|2018-05-07 12:00,7,91.64,91.64,91.64,91.64,1
20181201|2018-05-08 04:30,8,91.99,91.99,91.97,91.97,4
20181201|2018-05-08 06:00,8,92.04,92.04,92.04,92.04,1
20181201|2018-05-08 08:00,8,92.08,92.08,92.08,92.08,1
20181201|2018-05-08 10:00,8,92.085,92.085,92.085,92.085,1
20181201|2018-05-08 11:00,8,92.02,92.02,92.02,92.02,1
20181201|2018-05-08 20:30,9,92.18,92.18,92.18,92.18,1
20181201|2018-05-08 21:00,9,92.13,92.13,92.13,92.13,2
20181201|2018-05-09 01:30,9,92.26,92.26,92.26,92.26,1
20181201|2018-05-09 02:30,9,92.245,92.245,92.245,92.245,1
20181201|2018-05-09 03:00,9,92.22,92.22,92.22,92.22,1
20181201|2018-05-09 04:00,9,92.1,92.1,92.1,92.1,5
20181201|2018-05-09 11:00,9,92.045,92.045,92.045,92.045,1
20181201|2018-05-09 11:30,9,92,92,92,92,1
20181201|2018-05-10 01:30,10,91.885,91.885,91.885,91.885,2
20181201|2018-05-10 06:00,10,91.9,91.9,91.9,91.9,1
20181201|2018-05-10 06:30,10,91.81,91.81,91.81,91.81,1
20181201|2018-05-10 07:30,10,91.82,91.82,91.765,91.765,7
20181201|2018-05-10 08:00,10,91.625,91.625,91.595,91.595,3
20181201|2018-05-10 08:30,10,91.555,91.715,91.55,91.715,4
20181201|2018-05-10 09:00,10,91.765,91.81,91.765,91.81,4
20181201|2018-05-10 11:00,10,91.765,91.765,91.745,91.745,6
20181201|2018-05-10 12:30,10,91.63,91.63,91.63,91.63,1
20181201|2018-05-10 19:00,11,91.7,91.7,91.7,91.7,1
20181201|2018-05-10 21:30,11,91.645,91.645,91.645,91.645,1
20181201|2018-05-11 01:00,11,91.735,91.75,91.705,91.75,71
20181201|2018-05-11 03:30,11,91.6,91.6,91.6,91.6,10
20181201|2018-05-11 04:30,11,91.58,91.58,91.525,91.53,33
20181201|2018-05-11 05:00,11,91.5,91.5,91.5,91.5,12
20181201|2018-05-11 06:30,11,91.515,91.525,91.515,91.525,2
20181201|2018-05-11 07:30,11,91.4,91.4,91.34,91.34,3
20181201|2018-05-11 08:30,11,91.43,91.43,91.4,91.4,2
20181201|2018-05-11 09:00,11,91.43,91.43,91.43,91.43,1
20181201|2018-05-11 09:30,11,91.495,91.495,91.495,91.495,1
20181201|2018-05-11 10:00,11,91.535,91.535,91.535,91.535,2
20181201|2018-05-13 18:30,14,91.425,91.425,91.425,91.425,1
20181201|2018-05-13 20:00,14,91.415,91.415,91.415,91.415,3
20181201|2018-05-13 20:30,14,91.415,91.415,91.415,91.415,3
20181201|2018-05-13 23:30,14,91.415,91.415,91.415,91.415,2
20181201|2018-05-14 00:00,14,91.44,91.44,91.44,91.44,1
20181201|2018-05-14 02:30,14,91.33,91.33,91.3,91.3,2
20181201|2018-05-14 03:00,14,91.3,91.3,91.3,91.3,2
20181201|2018-05-14 03:30,14,91.305,91.305,91.305,91.305,1
20181201|2018-05-14 06:00,14,91.26,91.26,91.26,91.26,3
20181201|2018-05-14 06:30,14,91.315,91.315,91.315,91.315,1
20181201|2018-05-14 07:00,14,91.31,91.31,91.31,91.31,1
20181201|2018-05-14 08:30,14,91.265,91.265,91.25,91.25,4
20181201|2018-05-14 12:00,14,91.36,91.36,91.36,91.36,2
20181201|2018-05-14 19:00,15,91.63,91.63,91.63,91.63,1
20181201|2018-05-14 20:00,15,91.65,91.65,91.64,91.64,17
20181201|2018-05-14 21:00,15,91.65,91.65,91.65,91.65,2
20181201|2018-05-14 21:30,15,91.605,91.615,91.605,91.615,11
20181201|2018-05-14 23:30,15,91.685,91.685,91.685,91.685,1
20181201|2018-05-15 02:00,15,91.65,91.65,91.65,91.65,2
20181201|2018-05-15 04:00,15,91.745,91.745,91.745,91.745,1
20181201|2018-05-15 06:30,15,92,92,92,92,1
20181201|2018-05-15 07:00,15,91.99,91.99,91.99,91.99,1
20181201|2018-05-15 07:30,15,92.07,92.185,92.07,92.185,3
20181201|2018-05-15 08:30,15,92.4,92.42,92.4,92.42,27
20181201|2018-05-15 09:00,15,92.315,92.315,92.265,92.28,4
20181201|2018-05-15 10:00,15,92.12,92.12,92.095,92.095,2
20181201|2018-05-15 14:00,15,92.15,92.15,92.15,92.15,3
20181201|2018-05-15 14:30,15,92.18,92.18,92.18,92.18,3
20181201|2018-05-15 19:30,16,92.29,92.29,92.24,92.24,2
20181201|2018-05-15 20:00,16,92.33,92.33,92.33,92.33,1
20181201|2018-05-16 04:00,16,92.39,92.395,92.39,92.395,58
20181201|2018-05-16 07:00,16,92.505,92.505,92.505,92.505,3
20181201|2018-05-16 08:00,16,92.5,92.5,92.435,92.435,3
20181201|2018-05-16 08:30,16,92.39,92.39,92.39,92.39,1
20181201|2018-05-16 09:00,16,92.3,92.305,92.3,92.305,3
20181201|2018-05-16 09:30,16,92.4,92.41,92.39,92.41,13
20181201|2018-05-16 10:00,16,92.47,92.47,92.47,92.47,8
20181201|2018-05-16 10:30,16,92.47,92.475,92.47,92.475,6
20181201|2018-05-16 20:30,17,92.22,92.225,92.22,92.225,4
20181201|2018-05-16 21:00,17,92.26,92.26,92.16,92.165,9
20181201|2018-05-16 21:30,17,92.165,92.165,92.165,92.165,1
20181201|2018-05-17 00:00,17,92.18,92.185,92.18,92.185,2
20181201|2018-05-17 07:30,17,92.455,92.455,92.445,92.455,28
20181201|2018-05-17 08:00,17,92.43,92.45,92.43,92.45,52
20181201|2018-05-17 09:00,17,92.5,92.51,92.49,92.49,33
20181201|2018-05-17 12:30,17,92.48,92.48,92.48,92.48,1
20181201|2018-05-18 01:00,18,92.4,92.4,92.4,92.4,1
20181201|2018-05-18 06:30,18,92.59,92.59,92.55,92.55,21
20181201|2018-05-18 07:30,18,92.625,92.7,92.625,92.7,4
20181201|2018-05-18 08:00,18,92.685,92.685,92.685,92.685,1
20181201|2018-05-18 09:00,18,92.8,92.8,92.77,92.77,2
20181201|2018-05-18 09:30,18,92.7,92.7,92.645,92.645,20
20181201|2018-05-18 10:00,18,92.655,92.655,92.655,92.655,1
20181201|2018-05-18 10:30,18,92.63,92.63,92.63,92.63,10
20181201|2018-05-18 11:00,18,92.585,92.585,92.575,92.575,19
20181201|2018-05-20 19:00,21,92.67,92.67,92.67,92.67,1
20181201|2018-05-20 19:30,21,92.86,92.86,92.86,92.86,10
20181201|2018-05-20 21:30,21,92.765,92.88,92.765,92.88,3
20181201|2018-05-20 22:00,21,92.82,92.82,92.82,92.82,1
20181201|2018-05-21 00:30,21,92.85,92.91,92.85,92.91,9
20181201|2018-05-21 01:00,21,92.9,92.905,92.9,92.905,2
20181201|2018-05-21 02:00,21,93.025,93.025,93.025,93.025,5
20181201|2018-05-21 02:30,21,93,93,93,93,2
20181201|2018-05-21 03:30,21,92.95,92.95,92.95,92.95,1
20181201|2018-05-21 04:00,21,92.95,92.95,92.95,92.95,1
20181201|2018-05-21 05:00,21,92.91,92.91,92.91,92.91,2
20181201|2018-05-21 06:00,21,92.91,92.91,92.91,92.91,10
20181201|2018-05-21 07:00,21,92.78,92.855,92.78,92.835,29
20181201|2018-05-21 07:30,21,92.75,92.75,92.75,92.75,7
20181201|2018-05-21 08:00,21,92.75,92.75,92.73,92.73,4
20181201|2018-05-21 09:00,21,92.655,92.655,92.655,92.655,1
20181201|2018-05-21 09:30,21,92.785,92.805,92.785,92.805,53
20181201|2018-05-21 10:00,21,92.83,92.83,92.83,92.83,2
20181201|2018-05-21 10:30,21,92.77,92.77,92.77,92.77,2
20181201|2018-05-21 11:00,21,92.69,92.69,92.685,92.685,4
20181201|2018-05-21 14:30,21,92.625,92.625,92.625,92.625,3
20181201|2018-05-21 20:30,22,92.575,92.585,92.575,92.585,2
20181201|2018-05-21 22:30,22,92.57,92.57,92.57,92.57,3
20181201|2018-05-22 01:00,22,92.55,92.55,92.55,92.55,1
20181201|2018-05-22 01:30,22,92.7,92.7,92.7,92.7,1
20181201|2018-05-22 02:30,22,92.38,92.38,92.38,92.38,2
20181201|2018-05-22 03:00,22,92.35,92.35,92.35,92.35,1
20181201|2018-05-22 06:30,22,92.32,92.32,92.32,92.32,1
20181201|2018-05-22 09:00,22,92.475,92.585,92.475,92.57,3
20181201|2018-05-22 10:00,22,92.59,92.59,92.59,92.59,1
20181201|2018-05-22 21:30,23,92.645,92.645,92.645,92.645,3
20181201|2018-05-22 22:00,23,92.725,92.725,92.725,92.725,1
20181201|2018-05-23 07:00,23,92.98,93.01,92.98,92.99,4
20181201|2018-05-23 08:00,23,93.05,93.05,93.05,93.05,1
20181201|2018-05-23 08:30,23,92.98,92.99,92.97,92.97,6
20181201|2018-05-23 12:00,23,93.1,93.1,93.1,93.1,4
20181201|2018-05-23 12:30,23,93.15,93.155,93.15,93.155,2
20181201|2018-05-24 07:30,24,92.765,92.765,92.765,92.765,1
20181201|2018-05-24 09:00,24,92.725,92.725,92.685,92.685,3
20181201|2018-05-24 10:30,24,92.76,92.76,92.76,92.76,1
20181201|2018-05-24 20:30,25,92.885,92.885,92.885,92.885,1
20181201|2018-05-25 03:00,25,92.9,92.9,92.885,92.885,8
20181201|2018-05-25 03:30,25,92.885,92.885,92.885,92.885,7
20181201|2018-05-25 07:30,25,93.13,93.13,93.13,93.13,1
20181201|2018-05-25 08:30,25,93.25,93.25,93.25,93.25,2
20181201|2018-05-25 09:00,25,93.21,93.21,93.16,93.16,2
20181201|2018-05-25 09:30,25,93.24,93.24,93.24,93.24,2
20181201|2018-05-25 15:30,25,93.295,93.295,93.295,93.295,1
20181201|2018-05-27 19:00,28,93.075,93.075,93.065,93.065,2
20181201|2018-05-27 19:30,28,93.05,93.05,93.05,93.05,10
20181201|2018-05-27 20:00,28,93.04,93.04,93.03,93.03,19
20181201|2018-05-27 22:00,28,93,93.01,93,93.01,2
20181201|2018-05-28 00:00,28,92.84,92.84,92.84,92.84,8
20181201|2018-05-28 00:30,28,92.855,92.855,92.855,92.855,1
20181201|2018-05-28 01:00,28,92.915,92.915,92.915,92.915,1
20181201|2018-05-28 02:00,28,92.98,92.98,92.98,92.98,2
20181201|2018-05-28 02:30,28,93.095,93.095,93.095,93.095,1
20181201|2018-05-28 10:30,28,93.39,93.39,93.38,93.38,2
20181201|2018-05-28 20:30,29,93.435,93.435,93.435,93.435,1
20181201|2018-05-29 00:00,29,93.405,93.405,93.405,93.405,1
20181201|2018-05-29 01:30,29,93.55,93.55,93.55,93.55,2
20181201|2018-05-29 04:00,29,93.86,93.87,93.855,93.87,7
20181201|2018-05-29 04:30,29,93.96,93.96,93.96,93.96,1
20181201|2018-05-29 05:00,29,93.78,93.78,93.755,93.755,62
20181201|2018-05-29 05:30,29,93.84,93.85,93.835,93.835,14
20181201|2018-05-29 08:00,29,93.75,93.75,93.72,93.72,2
20181201|2018-05-29 10:00,29,93.83,93.83,93.83,93.83,1
20181201|2018-05-29 11:00,29,93.785,93.785,93.785,93.785,1
20181201|2018-05-29 13:30,29,93.89,93.89,93.89,93.89,1
20181201|2018-05-29 19:30,30,93.905,93.905,93.905,93.905,1
20181201|2018-05-29 21:00,30,93.955,94.035,93.955,94.035,2
20181201|2018-05-29 22:30,30,93.995,93.995,93.995,93.995,1
20181201|2018-05-30 00:30,30,93.89,93.89,93.89,93.89,1
20181201|2018-05-30 01:00,30,93.8,93.8,93.74,93.74,2
20181201|2018-05-30 01:30,30,93.725,93.79,93.725,93.74,15
20181201|2018-05-30 02:30,30,93.6,93.6,93.555,93.555,100
20181201|2018-05-30 04:30,30,93.56,93.56,93.56,93.56,1
20181201|2018-05-30 05:30,30,93.5,93.5,93.46,93.46,8
20181201|2018-05-30 06:00,30,93.42,93.435,93.385,93.435,3
20181201|2018-05-30 07:00,30,93.375,93.375,93.375,93.375,1
20181201|2018-05-30 07:30,30,93.38,93.38,93.38,93.38,3
20181201|2018-05-30 08:00,30,93.415,93.435,93.415,93.435,17
20181201|2018-05-30 08:30,30,93.39,93.39,93.39,93.39,1
20181201|2018-05-30 09:30,30,93.38,93.38,93.38,93.38,2
20181201|2018-05-30 10:00,30,93.38,93.42,93.35,93.35,10
20181201|2018-05-30 10:30,30,93.17,93.17,93.17,93.17,1
20181201|2018-05-30 11:00,30,93.18,93.18,93.18,93.18,5
20181201|2018-05-30 11:30,30,93.17,93.17,93.17,93.17,1
20181201|2018-05-30 15:00,30,93.145,93.17,93.125,93.16,91
20181201|2018-05-30 15:30,30,93.17,93.17,93.16,93.16,2
20181201|2018-05-30 19:30,31,93.17,93.17,93.16,93.16,2
20181201|2018-05-30 20:30,31,93.26,93.26,93.26,93.26,1
20181201|2018-05-30 22:00,31,93.16,93.16,93.14,93.14,3
20181201|2018-05-30 23:00,31,93.14,93.14,93.14,93.14,2
20181201|2018-05-31 00:00,31,93.165,93.165,93.165,93.165,1
20181201|2018-05-31 00:30,31,93.1,93.1,93.1,93.1,1
20181201|2018-05-31 01:00,31,93.135,93.135,93.135,93.135,2
20181201|2018-05-31 02:30,31,92.93,92.93,92.835,92.835,8
20181201|2018-05-31 04:00,31,92.84,92.84,92.84,92.84,1
20181201|2018-05-31 08:00,31,93.115,93.195,93.115,93.195,3
20181201|2018-05-31 08:30,31,93.13,93.13,93.13,93.13,1
20181201|2018-05-31 11:00,31,93.19,93.19,93.19,93.19,5
20181201|2018-05-31 11:30,31,93.225,93.225,93.225,93.225,1
20181201|2018-05-31 15:00,31,93.05,93.05,93.035,93.035,26
20181201|2018-05-31 15:30,31,93.01,93.01,92.995,92.995,35
20181201|2018-05-31 21:00,1,93.125,93.125,93.125,93.125,1
20181201|2018-06-01 03:30,1,93.145,93.145,93.145,93.145,1
20181201|2018-06-01 07:00,1,93.255,93.255,93.255,93.255,1
20181201|2018-06-01 07:30,1,93.305,93.305,93.305,93.305,3
20181201|2018-06-01 08:00,1,93.22,93.22,93.22,93.22,1
20181201|2018-06-01 08:30,1,93.2,93.2,93.2,93.2,1
20181201|2018-06-01 09:00,1,93.34,93.34,93.34,93.34,1
20181201|2018-06-01 10:30,1,93.14,93.15,93.14,93.15,4
20181201|2018-06-01 12:30,1,93.23,93.23,93.23,93.23,1
20181201|2018-06-03 17:00,4,93.28,93.28,93.28,93.28,1
20181201|2018-06-03 18:30,4,93.255,93.255,93.255,93.255,1
20181201|2018-06-04 01:00,4,93.095,93.095,93.095,93.095,3
20181201|2018-06-04 02:00,4,93,93,92.99,92.99,8
20181201|2018-06-04 04:00,4,92.85,92.85,92.85,92.85,1
20181201|2018-06-04 06:00,4,92.81,92.845,92.795,92.795,101
20181201|2018-06-04 06:30,4,92.805,92.82,92.8,92.815,110
20181201|2018-06-04 07:00,4,92.705,92.735,92.705,92.735,6
20181201|2018-06-04 07:30,4,92.83,92.865,92.83,92.865,48
20181201|2018-06-04 08:00,4,92.87,92.9,92.855,92.9,53
20181201|2018-06-04 08:30,4,92.93,92.935,92.855,92.855,181
20181201|2018-06-04 10:00,4,93.095,93.1,93.095,93.1,3
20181201|2018-06-04 10:30,4,93.19,93.19,93.19,93.19,1
20181201|2018-06-04 11:00,4,93.105,93.105,93.1,93.1,2
20181201|2018-06-04 11:30,4,93.13,93.13,93.13,93.13,1
20181201|2018-06-05 09:00,5,93.3,93.3,93.3,93.3,1
20181201|2018-06-05 09:30,5,93.22,93.22,93.22,93.22,1
20181201|2018-06-05 12:30,5,92.845,92.845,92.845,92.845,1
20181201|2018-06-05 15:00,5,92.915,92.915,92.915,92.915,2
20181201|2018-06-05 19:00,6,92.88,92.88,92.88,92.88,1
20181201|2018-06-05 20:30,6,92.84,92.84,92.815,92.815,2
20181201|2018-06-05 23:00,6,92.87,92.87,92.87,92.87,1
20181201|2018-06-06 02:00,6,92.775,92.775,92.7,92.7,2
20181201|2018-06-06 05:00,6,92.65,92.65,92.65,92.65,5
20181201|2018-06-06 06:30,6,92.69,92.69,92.685,92.685,2
20181201|2018-06-06 08:00,6,92.6,92.6,92.6,92.6,1
20181201|2018-06-06 08:30,6,92.57,92.57,92.5,92.5,10
20181201|2018-06-06 09:00,6,92.535,92.535,92.535,92.535,1
20181201|2018-06-06 09:30,6,92.555,92.63,92.555,92.63,2
20181201|2018-06-06 13:00,6,92.695,92.695,92.695,92.695,1
20181201|2018-06-06 14:30,6,92.72,92.72,92.72,92.72,1
20181201|2018-06-06 23:30,7,92.54,92.54,92.54,92.54,5
20181201|2018-06-07 02:00,7,92.39,92.39,92.39,92.39,2
20181201|2018-06-07 02:30,7,92.3,92.3,92.3,92.3,2
20181201|2018-06-07 05:00,7,92.4,92.405,92.4,92.405,2
20181201|2018-06-07 06:00,7,92.34,92.34,92.34,92.34,2
20181201|2018-06-07 06:30,7,92.5,92.5,92.475,92.475,3
20181201|2018-06-07 08:30,7,92.485,92.485,92.485,92.485,1
20181201|2018-06-07 09:00,7,92.45,92.45,92.45,92.45,5
20181201|2018-06-07 09:30,7,92.405,92.405,92.405,92.405,1
20181201|2018-06-07 10:30,7,92.41,92.41,92.4,92.4,3
20181201|2018-06-07 11:00,7,92.45,92.45,92.45,92.45,1
20181201|2018-06-07 11:30,7,92.5,92.5,92.5,92.5,1
20181201|2018-06-07 12:00,7,92.42,92.42,92.42,92.42,1
20181201|2018-06-07 14:30,7,92.48,92.48,92.48,92.48,1
20181201|2018-06-07 15:00,7,92.525,92.525,92.525,92.525,1
20181201|2018-06-07 22:00,8,92.545,92.545,92.545,92.545,1
20181201|2018-06-08 00:30,8,92.48,92.48,92.48,92.48,1
20181201|2018-06-08 02:00,8,92.665,92.665,92.62,92.62,2
20181201|2018-06-08 03:30,8,92.745,92.75,92.745,92.75,2
20181201|2018-06-08 06:30,8,92.805,92.805,92.805,92.805,1
20181201|2018-06-08 07:00,8,92.775,92.775,92.775,92.775,2
20181201|2018-06-08 08:00,8,92.84,92.86,92.84,92.86,20
20181201|2018-06-08 08:30,8,92.765,92.765,92.765,92.765,1
20181201|2018-06-08 11:30,8,92.665,92.665,92.665,92.665,1
20181201|2018-06-10 18:30,11,92.555,92.555,92.555,92.555,2
20181201|2018-06-10 23:00,11,92.58,92.58,92.58,92.58,1
20181201|2018-06-10 23:30,11,92.54,92.54,92.54,92.54,1
20181201|2018-06-11 03:30,11,92.645,92.69,92.645,92.69,2
20181201|2018-06-11 06:00,11,92.73,92.73,92.73,92.73,1
20181201|2018-06-11 07:00,11,92.73,92.73,92.73,92.73,1
20181201|2018-06-11 08:30,11,92.6,92.6,92.6,92.6,2
20181201|2018-06-11 09:00,11,92.54,92.54,92.54,92.54,1
20181201|2018-06-11 11:00,11,92.625,92.67,92.625,92.67,4
20181201|2018-06-11 13:00,11,92.7,92.7,92.7,92.7,2
20181201|2018-06-11 13:30,11,92.7,92.7,92.7,92.7,1
20181201|2018-06-11 19:30,12,92.96,92.96,92.96,92.96,3
20181201|2018-06-11 20:00,12,92.98,92.98,92.98,92.98,1
20181201|2018-06-11 21:30,12,92.81,92.81,92.805,92.805,2
20181201|2018-06-12 00:00,12,92.855,92.855,92.855,92.855,2
20181201|2018-06-12 01:00,12,92.895,92.895,92.895,92.895,1
20181201|2018-06-12 06:00,12,92.715,92.715,92.715,92.715,1
20181201|2018-06-12 07:30,12,92.7,92.7,92.7,92.7,1
20181201|2018-06-12 10:00,12,92.685,92.685,92.685,92.685,1
20181201|2018-06-12 13:00,12,92.945,92.945,92.945,92.945,1
20181201|2018-06-12 14:00,12,92.96,92.96,92.96,92.96,2
20181201|2018-06-12 15:00,12,92.915,92.915,92.91,92.91,10
20181201|2018-06-12 20:30,13,93,93,93,93,1
20181201|2018-06-12 21:00,13,93.01,93.01,93.01,93.01,29
20181201|2018-06-12 22:00,13,93,93,92.965,92.965,3
20181201|2018-06-13 03:00,13,93.11,93.11,93.1,93.1,3
20181201|2018-06-13 06:30,13,93,93,93,93,1
20181201|2018-06-13 07:00,13,92.95,92.95,92.95,92.95,1
20181201|2018-06-13 08:00,13,92.865,92.865,92.83,92.85,9
20181201|2018-06-13 08:30,13,92.84,92.84,92.84,92.84,1
20181201|2018-06-13 09:00,13,92.85,92.86,92.8,92.815,9
20181201|2018-06-13 10:00,13,92.82,92.82,92.82,92.82,1
20181201|2018-06-13 10:30,13,92.69,92.76,92.69,92.76,2
20181201|2018-06-13 12:00,13,92.73,92.73,92.73,92.73,10
20181201|2018-06-13 13:00,13,92.935,93,92.935,93,3
20181201|2018-06-13 13:30,13,93.085,93.085,93.03,93.03,4
20181201|2018-06-13 14:00,13,92.85,92.85,92.85,92.85,1
20181201|2018-06-13 20:00,14,92.715,92.715,92.715,92.715,5
20181201|2018-06-13 22:30,14,92.705,92.705,92.705,92.705,1
20181201|2018-06-13 23:00,14,92.685,92.685,92.68,92.68,23
20181201|2018-06-14 00:00,14,92.66,92.66,92.66,92.66,1
20181201|2018-06-14 01:00,14,92.66,92.66,92.66,92.66,1
20181201|2018-06-14 02:00,14,92.56,92.56,92.56,92.56,1
20181201|2018-06-14 03:00,14,92.585,92.585,92.585,92.585,2
20181201|2018-06-14 03:30,14,92.52,92.52,92.5,92.5,4
20181201|2018-06-14 04:00,14,92.5,92.53,92.5,92.53,4
20181201|2018-06-14 06:30,14,92.83,92.83,92.83,92.83,1
20181201|2018-06-14 07:00,14,93,93.06,92.995,92.995,8
20181201|2018-06-14 07:30,14,93.1,93.325,93.1,93.325,7
20181201|2018-06-14 08:00,14,93.4,93.49,93.4,93.49,4
20181201|2018-06-14 08:30,14,93.36,93.525,93.36,93.525,13
20181201|2018-06-14 09:00,14,93.535,93.675,93.515,93.64,37
20181201|2018-06-14 09:30,14,93.64,93.655,93.54,93.54,23
20181201|2018-06-14 10:00,14,93.53,93.645,93.525,93.58,90
20181201|2018-06-14 10:30,14,93.585,93.715,93.585,93.66,47
20181201|2018-06-14 11:00,14,93.67,93.755,93.645,93.72,24
20181201|2018-06-14 11:30,14,93.74,93.8,93.66,93.7,24
20181201|2018-06-14 12:00,14,93.69,93.77,93.69,93.755,24
20181201|2018-06-14 12:30,14,93.76,93.93,93.76,93.925,25
20181201|2018-06-14 13:00,14,93.925,93.995,93.88,93.92,30
20181201|2018-06-14 13:30,14,93.915,93.96,93.88,93.96,24
20181201|2018-06-14 20:00,15,94.15,94.15,94.125,94.125,5
20181201|2018-06-14 20:30,15,94.165,94.165,94.165,94.165,1
20181201|2018-06-14 21:30,15,94.18,94.18,94.18,94.18,1
20181201|2018-06-14 22:00,15,94.175,94.175,94.175,94.175,1
20181201|2018-06-14 22:30,15,94.23,94.23,94.23,94.23,1
20181201|2018-06-15 01:00,15,94.25,94.25,94.25,94.25,2
20181201|2018-06-15 02:30,15,94.11,94.11,94.11,94.11,1
20181201|2018-06-15 03:00,15,94.09,94.09,94.09,94.09,1
20181201|2018-06-15 04:00,15,94.02,94.02,93.975,93.975,2
20181201|2018-06-15 05:30,15,94.105,94.105,94.105,94.105,1
20181201|2018-06-15 08:00,15,93.9,93.9,93.9,93.9,30
20181201|2018-06-15 09:00,15,93.98,94,93.925,93.925,27
20181201|2018-06-15 09:30,15,93.97,93.985,93.97,93.985,2
20181201|2018-06-15 10:00,15,93.93,93.93,93.93,93.93,1
20181201|2018-06-15 10:30,15,93.925,93.925,93.875,93.875,5
20181201|2018-06-15 11:00,15,94.035,94.035,94.035,94.035,5
20181201|2018-06-15 13:00,15,93.935,94.03,93.935,94.03,51
20181201|2018-06-17 19:00,18,94.135,94.14,94.11,94.11,3
20181201|2018-06-17 19:30,18,94.195,94.195,94.195,94.195,2
20181201|2018-06-17 20:00,18,94.185,94.185,94.185,94.185,1
20181201|2018-06-18 01:30,18,94.19,94.195,94.19,94.195,3
20181201|2018-06-18 05:00,18,94.02,94.02,94.02,94.02,2
20181201|2018-06-18 06:00,18,93.935,93.95,93.925,93.95,11
20181201|2018-06-18 07:00,18,93.985,93.985,93.985,93.985,1
20181201|2018-06-18 08:00,18,94.065,94.065,94.065,94.065,1
20181201|2018-06-18 08:30,18,94.06,94.06,94.06,94.06,1
20181201|2018-06-18 09:30,18,94,94,94,94,2
20181201|2018-06-18 10:00,18,93.99,93.99,93.99,93.99,1
20181201|2018-06-18 12:30,18,94.05,94.05,94.05,94.05,3
20181201|2018-06-18 13:00,18,94,94,94,94,1
20181201|2018-06-18 20:30,19,93.8,93.8,93.755,93.755,3
20181201|2018-06-18 21:30,19,93.82,93.83,93.82,93.82,3
20181201|2018-06-18 22:00,19,93.805,93.805,93.795,93.795,3
20181201|2018-06-18 22:30,19,93.755,93.755,93.755,93.755,1
20181201|2018-06-18 23:30,19,93.865,93.87,93.865,93.87,5
20181201|2018-06-19 00:00,19,93.84,93.845,93.84,93.845,6
20181201|2018-06-19 01:30,19,94.055,94.055,94.055,94.055,1
20181201|2018-06-19 02:00,19,94.195,94.195,94.15,94.155,4
20181201|2018-06-19 02:30,19,94.12,94.12,94.09,94.09,4
20181201|2018-06-19 03:00,19,94.235,94.315,94.235,94.315,3
20181201|2018-06-19 03:30,19,94.38,94.38,94.31,94.31,4
20181201|2018-06-19 04:30,19,94.385,94.4,94.385,94.4,5
20181201|2018-06-19 05:00,19,94.345,94.385,94.345,94.385,6
20181201|2018-06-19 06:00,19,94.425,94.465,94.425,94.44,3
20181201|2018-06-19 06:30,19,94.42,94.42,94.42,94.42,2
20181201|2018-06-19 07:00,19,94.49,94.515,94.49,94.515,3
20181201|2018-06-19 07:30,19,94.33,94.33,94.33,94.33,1
20181201|2018-06-19 10:30,19,94.29,94.29,94.265,94.265,2
20181201|2018-06-19 11:30,19,94.3,94.3,94.28,94.28,5
20181201|2018-06-19 12:30,19,94.28,94.28,94.265,94.265,6
20181201|2018-06-19 13:00,19,94.205,94.205,94.205,94.205,1
20181201|2018-06-19 13:30,19,94.295,94.295,94.295,94.295,1
20181201|2018-06-19 14:00,19,94.275,94.315,94.275,94.315,2
20181201|2018-06-19 19:30,20,94.265,94.29,94.265,94.27,12
20181201|2018-06-19 20:00,20,94.295,94.295,94.28,94.28,2
20181201|2018-06-19 20:30,20,94.24,94.24,94.23,94.23,2
20181201|2018-06-19 21:00,20,94.23,94.23,94.23,94.23,1
20181201|2018-06-19 23:00,20,94.35,94.35,94.35,94.35,1
20181201|2018-06-20 01:00,20,94.28,94.28,94.28,94.28,1
20181201|2018-06-20 02:30,20,94.305,94.305,94.3,94.3,6
20181201|2018-06-20 03:00,20,94.425,94.425,94.39,94.39,2
20181201|2018-06-20 04:00,20,94.385,94.385,94.385,94.385,4
20181201|2018-06-20 07:30,20,94.245,94.245,94.195,94.195,16
20181201|2018-06-20 09:30,20,94.335,94.35,94.275,94.275,9
20181201|2018-06-20 10:30,20,94.24,94.24,94.24,94.24,1
20181201|2018-06-20 11:00,20,94.215,94.215,94.215,94.215,1
20181201|2018-06-20 14:30,20,94.33,94.33,94.33,94.33,8
20181201|2018-06-20 19:00,21,94.35,94.35,94.35,94.35,1
20181201|2018-06-20 19:30,21,94.38,94.38,94.38,94.38,2
20181201|2018-06-20 20:00,21,94.385,94.395,94.385,94.395,2
20181201|2018-06-20 23:30,21,94.5,94.5,94.5,94.5,1
20181201|2018-06-21 00:30,21,94.535,94.535,94.535,94.535,1
20181201|2018-06-21 01:00,21,94.605,94.605,94.605,94.605,1
20181201|2018-06-21 01:30,21,94.565,94.565,94.565,94.565,3
20181201|2018-06-21 02:00,21,94.555,94.555,94.555,94.555,1
20181201|2018-06-21 02:30,21,94.51,94.51,94.475,94.475,9
20181201|2018-06-21 03:30,21,94.7,94.7,94.67,94.67,3
20181201|2018-06-21 04:00,21,94.75,94.765,94.725,94.765,4
20181201|2018-06-21 04:30,21,94.68,94.68,94.68,94.68,1
20181201|2018-06-21 05:00,21,94.755,94.755,94.755,94.755,1
20181201|2018-06-21 05:30,21,94.72,94.72,94.72,94.72,1
20181201|2018-06-21 06:00,21,94.545,94.55,94.545,94.55,2
20181201|2018-06-21 06:30,21,94.53,94.54,94.53,94.54,11
20181201|2018-06-21 07:30,21,94.385,94.385,94.16,94.18,16
20181201|2018-06-21 08:00,21,94.245,94.26,94.24,94.255,18
20181201|2018-06-21 08:30,21,94.185,94.235,94.185,94.235,28
20181201|2018-06-21 09:00,21,94.17,94.245,94.17,94.225,6
20181201|2018-06-21 09:30,21,93.96,93.96,93.93,93.94,18
20181201|2018-06-21 10:00,21,94.08,94.08,94.08,94.08,1
20181201|2018-06-21 10:30,21,94.105,94.135,94.105,94.135,61
20181201|2018-06-21 11:30,21,94.175,94.175,94.13,94.13,18
20181201|2018-06-21 12:00,21,94.065,94.065,94.06,94.06,7
20181201|2018-06-21 13:00,21,94,94,93.995,93.995,5
20181201|2018-06-21 13:30,21,94.005,94.005,93.96,93.96,15
20181201|2018-06-21 14:30,21,94.035,94.035,94.035,94.035,17
20181201|2018-06-21 22:30,22,94.03,94.03,94.03,94.03,1
20181201|2018-06-21 23:00,22,94.005,94.005,94.005,94.005,5
20181201|2018-06-22 00:00,22,93.99,93.99,93.93,93.93,15
20181201|2018-06-22 00:30,22,93.93,93.93,93.93,93.93,1
20181201|2018-06-22 01:00,22,93.93,93.93,93.9,93.9,2
20181201|2018-06-22 02:00,22,93.76,93.775,93.76,93.775,5
20181201|2018-06-22 02:30,22,93.755,93.83,93.715,93.825,12
20181201|2018-06-22 03:00,22,93.865,93.865,93.775,93.775,11
20181201|2018-06-22 03:30,22,93.8,93.8,93.715,93.715,6
20181201|2018-06-22 04:00,22,93.71,93.71,93.685,93.685,6
20181201|2018-06-22 04:30,22,93.71,93.72,93.705,93.72,3
20181201|2018-06-22 05:00,22,93.83,93.875,93.83,93.875,3
20181201|2018-06-22 05:30,22,93.88,93.88,93.88,93.88,1
20181201|2018-06-22 07:30,22,93.865,93.865,93.855,93.855,4
20181201|2018-06-22 11:30,22,93.83,93.83,93.83,93.83,1
20181201|2018-06-22 13:00,22,93.75,93.75,93.75,93.75,1
20181201|2018-06-24 18:00,25,93.665,93.68,93.665,93.68,6
20181201|2018-06-24 18:30,25,93.74,93.76,93.715,93.76,11
20181201|2018-06-24 19:00,25,93.73,93.735,93.73,93.735,7
20181201|2018-06-24 19:30,25,93.76,93.76,93.76,93.76,1
20181201|2018-06-24 20:00,25,93.74,93.74,93.74,93.74,1
20181201|2018-06-24 23:00,25,93.76,93.76,93.76,93.76,1
20181201|2018-06-24 23:30,25,93.735,93.735,93.735,93.735,2
20181201|2018-06-25 01:00,25,93.845,93.845,93.805,93.805,2
20181201|2018-06-25 01:30,25,93.845,93.845,93.805,93.805,6
20181201|2018-06-25 02:00,25,93.895,93.895,93.895,93.895,10
20181201|2018-06-25 02:30,25,93.895,93.895,93.86,93.86,3
20181201|2018-06-25 03:00,25,93.68,93.68,93.68,93.68,1
20181201|2018-06-25 04:30,25,93.8,93.8,93.8,93.8,1
20181201|2018-06-25 06:00,25,93.76,93.76,93.67,93.67,2
20181201|2018-06-25 06:30,25,93.6,93.6,93.6,93.6,1
20181201|2018-06-25 07:00,25,93.545,93.545,93.53,93.53,2
20181201|2018-06-25 08:00,25,93.61,93.61,93.61,93.61,11
20181201|2018-06-25 08:30,25,93.585,93.585,93.585,93.585,1
20181201|2018-06-25 09:00,25,93.67,93.67,93.66,93.66,12
20181201|2018-06-25 10:30,25,93.58,93.6,93.58,93.6,2
20181201|2018-06-25 12:30,25,93.565,93.565,93.565,93.565,1
20181201|2018-06-25 13:00,25,93.5,93.5,93.485,93.485,2
20181201|2018-06-25 13:30,25,93.44,93.46,93.43,93.46,9
20181201|2018-06-25 14:00,25,93.455,93.455,93.455,93.455,4
20181201|2018-06-25 15:30,25,93.51,93.51,93.51,93.51,10
20181201|2018-06-25 19:00,26,93.54,93.54,93.54,93.54,2
20181201|2018-06-25 19:30,26,93.5,93.5,93.5,93.5,1
20181201|2018-06-25 20:30,26,93.48,93.48,93.46,93.46,2
20181201|2018-06-25 21:30,26,93.42,93.42,93.4,93.4,6
20181201|2018-06-26 00:00,26,93.435,93.435,93.435,93.435,1
20181201|2018-06-26 01:00,26,93.495,93.56,93.49,93.56,7
20181201|2018-06-26 01:30,26,93.575,93.575,93.575,93.575,2
20181201|2018-06-26 02:00,26,93.595,93.595,93.595,93.595,4
20181201|2018-06-26 03:00,26,93.615,93.67,93.615,93.67,7
20181201|2018-06-26 04:00,26,93.7,93.7,93.7,93.7,2
20181201|2018-06-26 04:30,26,93.84,93.84,93.84,93.84,1
20181201|2018-06-26 05:00,26,93.81,93.81,93.81,93.81,1
20181201|2018-06-26 06:00,26,93.76,93.76,93.76,93.76,1
20181201|2018-06-26 06:30,26,93.69,93.69,93.69,93.69,1
20181201|2018-06-26 08:30,26,93.775,93.775,93.775,93.775,1
20181201|2018-06-26 09:30,26,93.835,93.855,93.835,93.855,3
20181201|2018-06-26 10:00,26,93.72,93.72,93.72,93.72,1
20181201|2018-06-26 12:00,26,93.86,94,93.86,93.98,32
20181201|2018-06-26 12:30,26,93.95,93.97,93.935,93.97,8
20181201|2018-06-26 14:00,26,93.88,93.88,93.88,93.88,4
20181201|2018-06-26 19:00,27,93.91,93.91,93.91,93.91,1
20181201|2018-06-26 20:30,27,93.885,93.885,93.885,93.885,1
20181201|2018-06-26 21:00,27,93.88,93.9,93.875,93.885,13
20181201|2018-06-26 21:30,27,93.89,93.89,93.89,93.89,1
20181201|2018-06-26 22:00,27,93.9,93.9,93.9,93.9,3
20181201|2018-06-26 23:00,27,93.885,93.885,93.885,93.885,2
20181201|2018-06-27 00:00,27,93.94,93.94,93.94,93.94,1
20181201|2018-06-27 00:30,27,93.945,93.945,93.88,93.88,53
20181201|2018-06-27 01:00,27,93.84,93.84,93.84,93.84,5
20181201|2018-06-27 02:30,27,93.85,93.85,93.85,93.85,1
20181201|2018-06-27 03:00,27,93.85,93.915,93.85,93.915,5
20181201|2018-06-27 03:30,27,94.02,94.035,94.02,94.035,10
20181201|2018-06-27 04:00,27,94.06,94.06,94.06,94.06,1
20181201|2018-06-27 04:30,27,94,94,94,94,1
20181201|2018-06-27 05:30,27,93.965,93.965,93.965,93.965,1
20181201|2018-06-27 06:30,27,94.165,94.17,94.165,94.17,2
20181201|2018-06-27 07:30,27,94.2,94.28,94.195,94.28,7
20181201|2018-06-27 08:00,27,94.21,94.21,94.21,94.21,3
20181201|2018-06-27 08:30,27,94.25,94.25,94.25,94.25,1
20181201|2018-06-27 09:00,27,94.21,94.21,94.21,94.21,1
20181201|2018-06-27 09:30,27,94.23,94.23,94.23,94.23,1
20181201|2018-06-27 10:30,27,94.36,94.36,94.355,94.355,2
20181201|2018-06-27 11:30,27,94.4,94.4,94.4,94.4,1
20181201|2018-06-27 13:30,27,94.515,94.515,94.515,94.515,9
20181201|2018-06-27 15:00,27,94.56,94.56,94.56,94.56,1
20181201|2018-06-27 15:30,27,94.53,94.53,94.53,94.53,1
20181201|2018-06-27 20:00,28,94.505,94.505,94.505,94.505,1
20181201|2018-06-27 20:30,28,94.52,94.53,94.5,94.5,6
20181201|2018-06-28 00:30,28,94.635,94.635,94.635,94.635,5
20181201|2018-06-28 01:00,28,94.605,94.65,94.57,94.65,31
20181201|2018-06-28 01:30,28,94.76,94.76,94.735,94.735,12
20181201|2018-06-28 02:00,28,94.755,94.775,94.755,94.775,2
20181201|2018-06-28 02:30,28,94.56,94.56,94.53,94.545,5
20181201|2018-06-28 03:30,28,94.74,94.74,94.74,94.74,20
20181201|2018-06-28 04:00,28,94.6,94.6,94.6,94.6,1
20181201|2018-06-28 04:30,28,94.505,94.505,94.505,94.505,1
20181201|2018-06-28 05:30,28,94.4,94.405,94.38,94.4,22
20181201|2018-06-28 07:00,28,94.47,94.47,94.47,94.47,1
20181201|2018-06-28 07:30,28,94.365,94.56,94.365,94.56,9
20181201|2018-06-28 08:00,28,94.645,94.645,94.645,94.645,11
20181201|2018-06-28 08:30,28,94.56,94.56,94.56,94.56,1
20181201|2018-06-28 09:00,28,94.49,94.49,94.49,94.49,1
20181201|2018-06-28 09:30,28,94.365,94.415,94.365,94.415,10
20181201|2018-06-28 11:00,28,94.455,94.455,94.455,94.455,1
20181201|2018-06-28 13:30,28,94.62,94.62,94.62,94.62,5
20181201|2018-06-28 14:00,28,94.64,94.64,94.635,94.635,10
20181201|2018-06-28 21:30,29,94.2,94.235,94.2,94.235,2
20181201|2018-06-28 22:00,29,94.2,94.2,94.2,94.2,1
20181201|2018-06-28 22:30,29,94.225,94.225,94.225,94.225,5
20181201|2018-06-28 23:00,29,94.12,94.12,94.035,94.035,14
20181201|2018-06-28 23:30,29,94.085,94.085,94.08,94.085,10
20181201|2018-06-29 00:00,29,94.1,94.1,94.085,94.09,5
20181201|2018-06-29 00:30,29,94.07,94.07,94.07,94.07,1
20181201|2018-06-29 01:00,29,94.14,94.14,94.14,94.14,11
20181201|2018-06-29 02:00,29,94.225,94.24,94.225,94.24,9
20181201|2018-06-29 02:30,29,94.185,94.185,94.185,94.185,1
20181201|2018-06-29 03:00,29,94.185,94.23,94.185,94.215,4
20181201|2018-06-29 04:00,29,94.02,94.035,94,94.035,5
20181201|2018-06-29 04:30,29,94.06,94.06,94.06,94.06,1
20181201|2018-06-29 05:00,29,94.05,94.05,94.05,94.05,1
20181201|2018-06-29 06:30,29,94.05,94.05,94.05,94.05,7
20181201|2018-06-29 07:00,29,94.06,94.065,94.06,94.065,3
20181201|2018-06-29 07:30,29,94.05,94.05,94.05,94.05,2
20181201|2018-06-29 09:30,29,93.97,93.975,93.88,93.88,11
20181201|2018-06-29 10:00,29,93.865,93.935,93.865,93.905,8
20181201|2018-06-29 10:30,29,93.855,93.855,93.855,93.855,2
20181201|2018-06-29 11:00,29,93.845,93.845,93.83,93.83,2
20181201|2018-06-29 11:30,29,93.85,93.85,93.84,93.84,11
20181201|2018-06-29 12:30,29,93.87,93.87,93.87,93.87,1
20181201|2018-06-29 15:30,29,93.765,93.765,93.755,93.755,2
20181201|2018-07-01 19:00,2,93.885,93.885,93.885,93.885,1
20181201|2018-07-01 19:30,2,93.915,93.915,93.915,93.915,6
20181201|2018-07-01 20:00,2,93.985,93.99,93.985,93.985,7
20181201|2018-07-01 20:30,2,94.01,94.02,94.01,94.02,5
20181201|2018-07-01 21:00,2,93.965,93.965,93.96,93.96,3
20181201|2018-07-01 21:30,2,94.005,94.005,94,94,3
20181201|2018-07-02 01:00,2,94.05,94.05,94.05,94.05,1
20181201|2018-07-02 02:00,2,94.105,94.105,94.105,94.105,1
20181201|2018-07-02 02:30,2,94.17,94.17,94.17,94.17,1
20181201|2018-07-02 04:00,2,94.1,94.1,94.1,94.1,2
20181201|2018-07-02 05:00,2,94.105,94.105,94.105,94.105,1
20181201|2018-07-02 06:00,2,94.09,94.09,94.09,94.09,2
20181201|2018-07-02 06:30,2,94.13,94.13,94.13,94.13,1
20181201|2018-07-02 07:00,2,94.2,94.2,94.2,94.2,3
20181201|2018-07-02 07:30,2,94.28,94.28,94.28,94.28,1
20181201|2018-07-02 08:00,2,94.3,94.4,94.3,94.4,3
20181201|2018-07-02 08:30,2,94.4,94.43,94.38,94.405,9
20181201|2018-07-02 09:00,2,94.365,94.385,94.365,94.37,8
20181201|2018-07-02 10:00,2,94.33,94.425,94.33,94.425,18
20181201|2018-07-02 10:30,2,94.35,94.355,94.35,94.355,4
20181201|2018-07-02 11:00,2,94.315,94.315,94.315,94.315,6
20181201|2018-07-02 12:00,2,94.355,94.355,94.355,94.355,1
20181201|2018-07-02 14:00,2,94.31,94.31,94.3,94.3,10
20181201|2018-07-02 14:30,2,94.245,94.245,94.245,94.245,1
20181201|2018-07-02 15:00,2,94.17,94.17,94.17,94.17,1
20181201|2018-07-02 15:30,2,94.155,94.155,94.155,94.155,1
20181201|2018-07-02 19:00,3,94.175,94.175,94.175,94.175,1
20181201|2018-07-02 20:30,3,94.27,94.27,94.27,94.27,1
20181201|2018-07-02 21:00,3,94.2,94.2,94.2,94.2,1
20181201|2018-07-02 22:00,3,94.23,94.23,94.23,94.23,3
20181201|2018-07-03 00:30,3,94.165,94.165,94.145,94.145,2
20181201|2018-07-03 01:00,3,94.055,94.055,94.055,94.055,1
20181201|2018-07-03 01:30,3,94.115,94.12,94.115,94.12,15
20181201|2018-07-03 02:00,3,94.125,94.13,94.065,94.065,32
20181201|2018-07-03 02:30,3,94.065,94.065,93.94,93.94,24
20181201|2018-07-03 03:00,3,93.93,93.93,93.915,93.92,17
20181201|2018-07-03 03:30,3,93.97,93.97,93.93,93.93,19
20181201|2018-07-03 04:00,3,93.99,93.99,93.96,93.96,11
20181201|2018-07-03 04:30,3,93.96,93.96,93.925,93.93,4
20181201|2018-07-03 05:00,3,93.96,93.96,93.96,93.96,10
20181201|2018-07-03 05:30,3,93.96,93.975,93.96,93.975,11
20181201|2018-07-03 06:00,3,93.985,93.985,93.985,93.985,19
20181201|2018-07-03 06:30,3,93.96,93.96,93.905,93.905,2
20181201|2018-07-03 07:00,3,93.855,93.935,93.855,93.935,3
20181201|2018-07-03 11:30,3,93.99,93.99,93.99,93.99,1
20181201|2018-07-03 19:00,4,93.84,93.855,93.84,93.855,2
20181201|2018-07-03 20:30,4,93.75,93.765,93.75,93.755,22
20181201|2018-07-03 22:00,4,93.815,93.815,93.815,93.815,1
20181201|2018-07-04 00:30,4,93.795,93.795,93.795,93.795,1
20181201|2018-07-04 01:30,4,93.705,93.705,93.705,93.705,1
20181201|2018-07-04 03:00,4,94.005,94.025,94.005,94.025,2
20181201|2018-07-04 05:00,4,93.97,93.97,93.97,93.97,1
20181201|2018-07-04 06:30,4,93.965,93.965,93.965,93.965,1
20181201|2018-07-04 07:00,4,93.965,93.975,93.95,93.965,10
20181201|2018-07-04 09:00,4,93.905,93.905,93.9,93.9,3
20181201|2018-07-04 09:30,4,93.915,93.92,93.915,93.92,3
20181201|2018-07-04 10:00,4,93.945,93.945,93.94,93.94,12
20181201|2018-07-04 11:00,4,93.925,93.925,93.925,93.925,10
20181201|2018-07-04 19:00,5,93.855,93.855,93.855,93.855,1
20181201|2018-07-04 20:30,5,93.815,93.815,93.815,93.815,1
20181201|2018-07-05 00:30,5,93.74,93.74,93.72,93.72,2
20181201|2018-07-05 01:00,5,93.685,93.685,93.685,93.685,1
20181201|2018-07-05 01:30,5,93.675,93.675,93.585,93.585,21
20181201|2018-07-05 02:00,5,93.67,93.67,93.67,93.67,1
20181201|2018-07-05 03:00,5,93.72,93.74,93.72,93.74,4
20181201|2018-07-05 03:30,5,93.74,93.74,93.74,93.74,2
20181201|2018-07-05 06:30,5,93.62,93.62,93.59,93.59,3
20181201|2018-07-05 07:00,5,93.585,93.585,93.51,93.525,16
20181201|2018-07-05 07:30,5,93.525,93.55,93.525,93.535,29
20181201|2018-07-05 08:00,5,93.53,93.55,93.53,93.55,14
20181201|2018-07-05 08:30,5,93.635,93.655,93.635,93.655,2
20181201|2018-07-05 09:00,5,93.625,93.625,93.625,93.625,2
20181201|2018-07-05 09:30,5,93.635,93.635,93.635,93.635,6
20181201|2018-07-05 10:00,5,93.66,93.665,93.65,93.65,16
20181201|2018-07-05 10:30,5,93.67,93.68,93.67,93.68,5
20181201|2018-07-05 11:00,5,93.665,93.675,93.665,93.675,2
20181201|2018-07-05 11:30,5,93.67,93.67,93.67,93.67,1
20181201|2018-07-05 13:00,5,93.775,93.785,93.775,93.785,9
20181201|2018-07-05 14:00,5,93.755,93.755,93.755,93.755,1
20181201|2018-07-05 14:30,5,93.725,93.725,93.725,93.725,1
20181201|2018-07-05 20:00,6,93.72,93.72,93.72,93.72,1
20181201|2018-07-05 21:00,6,93.785,93.785,93.785,93.785,1
20181201|2018-07-05 22:00,6,93.745,93.745,93.745,93.745,1
20181201|2018-07-06 01:00,6,93.58,93.58,93.58,93.58,1
20181201|2018-07-06 01:30,6,93.6,93.6,93.59,93.59,21
20181201|2018-07-06 03:30,6,93.6,93.6,93.6,93.6,20
20181201|2018-07-06 04:00,6,93.6,93.6,93.6,93.6,7
20181201|2018-07-06 04:30,6,93.625,93.625,93.625,93.625,1
20181201|2018-07-06 06:30,6,93.56,93.56,93.55,93.55,3
20181201|2018-07-06 07:00,6,93.58,93.58,93.58,93.58,1
20181201|2018-07-06 07:30,6,93.545,93.545,93.185,93.39,52
20181201|2018-07-06 08:00,6,93.4,93.4,93.3,93.3,2
20181201|2018-07-06 08:30,6,93.295,93.295,93.27,93.27,2
20181201|2018-07-06 09:30,6,93.25,93.25,93.25,93.25,1
20181201|2018-07-06 10:00,6,93.255,93.255,93.255,93.255,1
20181201|2018-07-06 11:00,6,93.35,93.35,93.35,93.35,2
20181201|2018-07-06 12:30,6,93.355,93.355,93.355,93.355,3
20181201|2018-07-06 13:00,6,93.355,93.355,93.355,93.355,1
20181201|2018-07-08 17:00,9,93.34,93.34,93.34,93.34,1
20181201|2018-07-08 19:30,9,93.27,93.27,93.27,93.27,1
20181201|2018-07-08 20:00,9,93.27,93.27,93.27,93.27,2
20181201|2018-07-08 20:30,9,93.21,93.21,93.21,93.21,1
20181201|2018-07-08 21:00,9,93.215,93.215,93.215,93.215,1
20181201|2018-07-08 23:00,9,93.2,93.205,93.2,93.205,2
20181201|2018-07-09 02:00,9,93.23,93.23,93.23,93.23,1
20181201|2018-07-09 03:00,9,93.105,93.105,93.06,93.06,5
20181201|2018-07-09 03:30,9,93.075,93.075,93.075,93.075,1
20181201|2018-07-09 04:00,9,93.15,93.15,93.135,93.135,14
20181201|2018-07-09 06:00,9,93.12,93.12,93.12,93.12,1
20181201|2018-07-09 06:30,9,93.045,93.045,93.045,93.045,1
20181201|2018-07-09 08:30,9,93.185,93.23,93.185,93.23,8
20181201|2018-07-09 09:00,9,93.31,93.31,93.295,93.31,7
20181201|2018-07-09 10:00,9,93.38,93.385,93.38,93.385,2
20181201|2018-07-09 10:30,9,93.4,93.465,93.4,93.465,51
20181201|2018-07-09 11:00,9,93.425,93.425,93.39,93.39,29
20181201|2018-07-09 11:30,9,93.41,93.42,93.41,93.42,5
20181201|2018-07-09 12:00,9,93.5,93.5,93.5,93.5,5
20181201|2018-07-09 12:30,9,93.385,93.385,93.385,93.385,1
20181201|2018-07-09 19:00,10,93.335,93.35,93.335,93.35,8
20181201|2018-07-09 19:30,10,93.33,93.33,93.33,93.33,1
20181201|2018-07-09 20:30,10,93.4,93.4,93.4,93.4,1
20181201|2018-07-09 21:00,10,93.4,93.4,93.4,93.4,1
20181201|2018-07-09 22:00,10,93.385,93.385,93.385,93.385,1
20181201|2018-07-09 22:30,10,93.41,93.43,93.41,93.43,6
20181201|2018-07-09 23:00,10,93.43,93.45,93.43,93.45,2
20181201|2018-07-10 00:00,10,93.465,93.465,93.465,93.465,3
20181201|2018-07-10 00:30,10,93.505,93.505,93.505,93.505,1
20181201|2018-07-10 01:00,10,93.475,93.475,93.475,93.475,7
20181201|2018-07-10 01:30,10,93.47,93.47,93.42,93.42,2
20181201|2018-07-10 05:30,10,93.705,93.705,93.705,93.705,1
20181201|2018-07-10 06:00,10,93.795,93.795,93.745,93.745,4
20181201|2018-07-10 07:30,10,93.6,93.6,93.575,93.58,110
20181201|2018-07-10 08:30,10,93.565,93.615,93.565,93.585,20
20181201|2018-07-10 09:30,10,93.57,93.57,93.57,93.57,1
20181201|2018-07-10 10:30,10,93.515,93.515,93.515,93.515,1
20181201|2018-07-10 11:30,10,93.495,93.495,93.495,93.495,1
20181201|2018-07-10 12:30,10,93.43,93.43,93.43,93.43,4
20181201|2018-07-10 14:30,10,93.415,93.415,93.415,93.415,1
20181201|2018-07-10 19:30,11,93.495,93.495,93.495,93.495,1
20181201|2018-07-10 20:00,11,93.52,93.52,93.52,93.52,1
20181201|2018-07-10 21:00,11,93.48,93.5,93.48,93.5,2
20181201|2018-07-10 23:00,11,93.53,93.53,93.53,93.53,1
20181201|2018-07-10 23:30,11,93.56,93.56,93.56,93.56,7
20181201|2018-07-11 01:00,11,93.52,93.52,93.52,93.52,1
20181201|2018-07-11 02:00,11,93.55,93.55,93.55,93.55,2
20181201|2018-07-11 03:30,11,93.64,93.64,93.64,93.64,10
20181201|2018-07-11 04:00,11,93.68,93.7,93.68,93.7,2
20181201|2018-07-11 04:30,11,93.7,93.7,93.69,93.7,15
20181201|2018-07-11 05:00,11,93.665,93.68,93.665,93.68,14
20181201|2018-07-11 06:00,11,93.65,93.65,93.65,93.65,7
20181201|2018-07-11 07:00,11,93.615,93.615,93.51,93.565,29
20181201|2018-07-11 07:30,11,93.54,93.54,93.465,93.465,2
20181201|2018-07-11 09:00,11,93.445,93.445,93.43,93.43,5
20181201|2018-07-11 09:30,11,93.425,93.6,93.425,93.6,6
20181201|2018-07-11 10:00,11,93.62,93.66,93.585,93.66,12
20181201|2018-07-11 10:30,11,93.66,93.66,93.66,93.66,1
20181201|2018-07-11 11:30,11,93.855,93.855,93.855,93.855,1
20181201|2018-07-11 12:00,11,93.92,94,93.92,94,12
20181201|2018-07-11 12:30,11,94.06,94.06,94.06,94.06,1
20181201|2018-07-11 13:00,11,94.035,94.035,94.035,94.035,2
20181201|2018-07-11 13:30,11,94,94,94,94,2
20181201|2018-07-11 19:00,12,94.08,94.1,94.07,94.075,11
20181201|2018-07-11 19:30,12,94.08,94.08,94.075,94.08,6
20181201|2018-07-11 20:30,12,94.105,94.105,94.105,94.105,2
20181201|2018-07-11 21:00,12,94.105,94.105,94.105,94.105,2
20181201|2018-07-11 21:30,12,94.1,94.1,94.1,94.1,2
20181201|2018-07-11 22:00,12,94.105,94.125,94.105,94.125,2
20181201|2018-07-11 23:30,12,94.055,94.055,94.055,94.055,1
20181201|2018-07-12 00:00,12,94.025,94.025,94.025,94.025,1
20181201|2018-07-12 01:00,12,94.05,94.05,94.05,94.05,1
20181201|2018-07-12 01:30,12,94.055,94.06,94.055,94.06,14
20181201|2018-07-12 03:30,12,94.06,94.125,94.06,94.125,2
20181201|2018-07-12 05:30,12,94.17,94.2,94.17,94.2,2
20181201|2018-07-12 06:00,12,94.26,94.26,94.26,94.26,1
20181201|2018-07-12 07:00,12,94.215,94.22,94.205,94.22,71
20181201|2018-07-12 07:30,12,94.135,94.135,94.04,94.11,8
20181201|2018-07-12 08:30,12,94.14,94.14,94.14,94.14,1
20181201|2018-07-12 09:00,12,94.075,94.075,94.075,94.075,1
20181201|2018-07-12 09:30,12,94.15,94.15,94.08,94.08,2
20181201|2018-07-12 10:00,12,94.03,94.03,94.03,94.03,1
20181201|2018-07-12 10:30,12,94.03,94.03,93.98,93.995,38
20181201|2018-07-12 13:30,12,94.13,94.13,94.13,94.13,1
20181201|2018-07-12 15:30,12,94.145,94.145,94.145,94.145,4
20181201|2018-07-12 19:30,13,94.235,94.235,94.235,94.235,1
20181201|2018-07-12 21:30,13,94.19,94.2,94.19,94.2,24
20181201|2018-07-12 22:30,13,94.23,94.23,94.23,94.23,40
20181201|2018-07-12 23:00,13,94.22,94.22,94.215,94.22,60
20181201|2018-07-12 23:30,13,94.25,94.26,94.25,94.26,2
20181201|2018-07-13 02:00,13,94.325,94.37,94.325,94.37,12
20181201|2018-07-13 02:30,13,94.5,94.5,94.5,94.5,1
20181201|2018-07-13 03:00,13,94.53,94.53,94.53,94.53,2
20181201|2018-07-13 03:30,13,94.57,94.57,94.57,94.57,2
20181201|2018-07-13 04:00,13,94.53,94.53,94.53,94.53,2
20181201|2018-07-13 04:30,13,94.5,94.5,94.405,94.405,3
20181201|2018-07-13 05:00,13,94.43,94.43,94.43,94.43,1
20181201|2018-07-13 07:30,13,94.38,94.38,94.38,94.38,1
20181201|2018-07-13 08:00,13,94.35,94.35,94.35,94.35,1
20181201|2018-07-13 09:00,13,94.32,94.345,94.3,94.3,4
20181201|2018-07-13 09:30,13,94.3,94.3,94.2,94.2,2
20181201|2018-07-13 10:00,13,94.17,94.17,94.17,94.17,1
20181201|2018-07-13 11:30,13,94.17,94.17,94.17,94.17,1
20181201|2018-07-13 12:00,13,94.15,94.15,94.15,94.15,1
20181201|2018-07-13 12:30,13,94.11,94.11,94.11,94.11,1
20181201|2018-07-13 13:00,13,94.06,94.06,94.06,94.06,1
20181201|2018-07-13 14:30,13,94.07,94.07,94.06,94.06,2
20181201|2018-07-13 15:00,13,94.045,94.045,94.045,94.045,1
20181201|2018-07-13 15:30,13,94.05,94.05,94.03,94.035,7
20181201|2018-07-15 17:00,16,94.05,94.05,94.05,94.05,10
20181201|2018-07-15 20:30,16,94.07,94.07,94.065,94.065,5
20181201|2018-07-16 00:00,16,94,94,94,94,2
20181201|2018-07-16 00:30,16,93.96,93.96,93.96,93.96,1
20181201|2018-07-16 01:00,16,93.925,93.925,93.925,93.925,1
20181201|2018-07-16 01:30,16,93.98,93.98,93.9,93.9,4
20181201|2018-07-16 02:00,16,94.02,94.02,94.02,94.02,1
20181201|2018-07-16 02:30,16,94.045,94.045,94.045,94.045,1
20181201|2018-07-16 04:00,16,93.89,93.89,93.89,93.89,1
20181201|2018-07-16 04:30,16,93.895,93.895,93.89,93.89,4
20181201|2018-07-16 05:00,16,93.87,93.87,93.86,93.86,2
20181201|2018-07-16 06:00,16,93.78,93.78,93.76,93.76,10
20181201|2018-07-16 06:30,16,93.75,93.785,93.75,93.785,3
20181201|2018-07-16 08:00,16,93.91,93.91,93.91,93.91,1
20181201|2018-07-16 08:30,16,93.895,93.895,93.83,93.83,2
20181201|2018-07-16 09:00,16,93.785,93.785,93.785,93.785,5
20181201|2018-07-16 10:30,16,93.885,93.885,93.885,93.885,1
20181201|2018-07-16 11:30,16,93.945,93.945,93.945,93.945,1
20181201|2018-07-16 12:00,16,93.875,93.875,93.845,93.845,2
20181201|2018-07-16 13:00,16,93.86,93.86,93.85,93.85,3
20181201|2018-07-16 19:00,17,93.855,93.855,93.855,93.855,2
20181201|2018-07-17 01:00,17,93.825,93.825,93.76,93.76,2
20181201|2018-07-17 03:30,17,93.66,93.66,93.66,93.66,1
20181201|2018-07-17 05:00,17,93.75,93.75,93.75,93.75,1
20181201|2018-07-17 05:30,17,93.79,93.8,93.79,93.8,7
20181201|2018-07-17 06:00,17,93.925,93.925,93.925,93.925,10
20181201|2018-07-17 07:00,17,94.01,94.01,93.955,93.955,21
20181201|2018-07-17 07:30,17,94,94.03,94,94.03,10
20181201|2018-07-17 08:00,17,94.06,94.095,94.045,94.045,19
20181201|2018-07-17 08:30,17,94.09,94.13,94.09,94.13,2
20181201|2018-07-17 09:00,17,94.055,94.07,94.055,94.07,3
20181201|2018-07-17 09:30,17,94.13,94.13,94.13,94.13,1
20181201|2018-07-17 10:00,17,94.155,94.155,94.105,94.105,12
20181201|2018-07-17 10:30,17,94.19,94.22,94.19,94.22,4
20181201|2018-07-17 11:00,17,94.24,94.275,94.24,94.275,8
20181201|2018-07-17 11:30,17,94.345,94.345,94.345,94.345,1
20181201|2018-07-17 12:00,17,94.345,94.345,94.345,94.345,5
20181201|2018-07-17 12:30,17,94.355,94.395,94.245,94.245,18
20181201|2018-07-17 14:00,17,94.285,94.285,94.285,94.285,9
20181201|2018-07-17 15:30,17,94.295,94.295,94.295,94.295,1
20181201|2018-07-17 19:00,18,94.405,94.405,94.335,94.335,4
20181201|2018-07-17 19:30,18,94.39,94.39,94.365,94.365,3
20181201|2018-07-17 20:00,18,94.36,94.36,94.36,94.36,1
20181201|2018-07-17 22:00,18,94.365,94.37,94.365,94.37,2
20181201|2018-07-17 23:00,18,94.39,94.39,94.39,94.39,1
20181201|2018-07-18 00:00,18,94.43,94.43,94.43,94.43,7
20181201|2018-07-18 00:30,18,94.5,94.53,94.5,94.53,2
20181201|2018-07-18 01:30,18,94.565,94.57,94.565,94.57,8
20181201|2018-07-18 02:00,18,94.515,94.57,94.515,94.57,3
20181201|2018-07-18 02:30,18,94.545,94.545,94.545,94.545,1
20181201|2018-07-18 03:00,18,94.59,94.67,94.59,94.67,4
20181201|2018-07-18 03:30,18,94.675,94.675,94.67,94.67,8
20181201|2018-07-18 04:00,18,94.6,94.6,94.6,94.6,1
20181201|2018-07-18 05:30,18,94.64,94.64,94.64,94.64,1
20181201|2018-07-18 06:00,18,94.63,94.65,94.62,94.62,4
20181201|2018-07-18 06:30,18,94.7,94.7,94.7,94.7,1
20181201|2018-07-18 07:30,18,94.6,94.6,94.59,94.59,2
20181201|2018-07-18 08:00,18,94.54,94.54,94.54,94.54,1
20181201|2018-07-18 08:30,18,94.51,94.51,94.51,94.51,23
20181201|2018-07-18 09:30,18,94.45,94.455,94.45,94.455,2
20181201|2018-07-18 10:00,18,94.44,94.44,94.42,94.42,2
20181201|2018-07-18 10:30,18,94.465,94.5,94.465,94.48,6
20181201|2018-07-18 11:00,18,94.41,94.41,94.32,94.32,44
20181201|2018-07-18 11:30,18,94.33,94.33,94.33,94.33,1
20181201|2018-07-18 13:00,18,94.425,94.425,94.425,94.425,3
20181201|2018-07-18 15:00,18,94.42,94.42,94.42,94.42,3
20181201|2018-07-18 19:30,19,94.375,94.38,94.375,94.375,4
20181201|2018-07-18 20:00,19,94.375,94.425,94.35,94.425,4
20181201|2018-07-18 21:00,19,94.445,94.445,94.445,94.445,2
20181201|2018-07-18 21:30,19,94.455,94.455,94.405,94.405,18
20181201|2018-07-18 23:30,19,94.39,94.39,94.39,94.39,1
20181201|2018-07-19 00:00,19,94.43,94.43,94.43,94.43,1
20181201|2018-07-19 00:30,19,94.44,94.45,94.44,94.45,10
20181201|2018-07-19 01:00,19,94.5,94.565,94.5,94.555,19
20181201|2018-07-19 01:30,19,94.545,94.57,94.545,94.57,3
20181201|2018-07-19 02:00,19,94.64,94.68,94.64,94.67,11
20181201|2018-07-19 02:30,19,94.665,94.72,94.665,94.72,4
20181201|2018-07-19 03:00,19,94.72,94.73,94.685,94.73,15
20181201|2018-07-19 03:30,19,94.77,94.785,94.725,94.74,17
20181201|2018-07-19 04:30,19,94.8,94.815,94.795,94.795,3
20181201|2018-07-19 05:00,19,94.81,94.81,94.81,94.81,1
20181201|2018-07-19 06:00,19,94.855,94.9,94.855,94.9,4
20181201|2018-07-19 06:30,19,94.84,94.87,94.81,94.87,19
20181201|2018-07-19 07:00,19,94.825,94.915,94.825,94.915,4
20181201|2018-07-19 07:30,19,95,95,94.92,94.92,23
20181201|2018-07-19 08:00,19,94.89,94.9,94.875,94.9,13
20181201|2018-07-19 08:30,19,94.8,94.825,94.8,94.825,7
20181201|2018-07-19 09:00,19,94.765,94.765,94.695,94.765,20
20181201|2018-07-19 09:30,19,94.77,94.79,94.77,94.79,13
20181201|2018-07-19 10:00,19,94.81,94.82,94.81,94.82,14
20181201|2018-07-19 11:30,19,94.81,94.81,94.8,94.8,2
20181201|2018-07-19 12:00,19,94.79,94.79,94.3,94.355,71
20181201|2018-07-19 12:30,19,94.325,94.37,94.325,94.37,4
20181201|2018-07-19 13:30,19,94.505,94.505,94.505,94.505,1
20181201|2018-07-19 14:00,19,94.525,94.55,94.525,94.55,2
20181201|2018-07-19 14:30,19,94.565,94.565,94.565,94.565,1
20181201|2018-07-19 15:30,19,94.555,94.555,94.555,94.555,1
20181201|2018-07-19 19:00,20,94.49,94.495,94.46,94.495,12
20181201|2018-07-19 19:30,20,94.52,94.52,94.51,94.51,10
20181201|2018-07-19 20:00,20,94.48,94.48,94.48,94.48,10
20181201|2018-07-19 20:30,20,94.62,94.62,94.605,94.605,2
20181201|2018-07-19 21:00,20,94.58,94.58,94.56,94.56,30
20181201|2018-07-19 21:30,20,94.54,94.54,94.54,94.54,1
20181201|2018-07-19 22:00,20,94.5,94.5,94.5,94.5,1
20181201|2018-07-19 23:30,20,94.45,94.45,94.45,94.45,2
20181201|2018-07-20 00:00,20,94.405,94.425,94.385,94.425,109
20181201|2018-07-20 00:30,20,94.43,94.43,94.4,94.415,9
20181201|2018-07-20 01:30,20,94.485,94.485,94.47,94.47,13
20181201|2018-07-20 02:00,20,94.535,94.575,94.5,94.575,13
20181201|2018-07-20 05:30,20,94.45,94.45,94.45,94.45,2
20181201|2018-07-20 06:00,20,94.435,94.435,94.435,94.435,1
20181201|2018-07-20 07:00,20,94.27,94.27,94.265,94.265,9
20181201|2018-07-20 07:30,20,94.245,94.245,93.965,93.965,33
20181201|2018-07-20 08:00,20,93.97,93.98,93.925,93.925,12
20181201|2018-07-20 08:30,20,93.91,93.94,93.905,93.94,5
20181201|2018-07-20 09:00,20,93.9,93.95,93.87,93.95,4
20181201|2018-07-20 09:30,20,93.95,93.97,93.95,93.97,4
20181201|2018-07-20 11:30,20,93.935,93.935,93.935,93.935,1
20181201|2018-07-20 12:00,20,93.95,93.955,93.935,93.935,3
20181201|2018-07-20 13:00,20,93.8,93.8,93.75,93.75,3
20181201|2018-07-20 14:30,20,93.78,93.78,93.78,93.78,1
20181201|2018-07-20 15:00,20,93.795,93.8,93.79,93.8,50
20181201|2018-07-20 15:30,20,93.805,93.805,93.805,93.805,1
20181201|2018-07-22 17:00,23,93.79,93.79,93.78,93.78,14
20181201|2018-07-22 17:30,23,93.725,93.725,93.725,93.725,2
20181201|2018-07-22 18:00,23,93.72,93.72,93.72,93.72,5
20181201|2018-07-22 19:30,23,93.625,93.625,93.605,93.605,2
20181201|2018-07-22 20:00,23,93.64,93.7,93.64,93.7,3
20181201|2018-07-22 20:30,23,93.6,93.6,93.58,93.58,4
20181201|2018-07-22 21:00,23,93.625,93.67,93.625,93.645,6
20181201|2018-07-22 22:00,23,93.68,93.68,93.68,93.68,2
20181201|2018-07-22 23:30,23,93.69,93.695,93.69,93.695,4
20181201|2018-07-23 00:00,23,93.69,93.69,93.69,93.69,1
20181201|2018-07-23 00:30,23,93.74,93.75,93.74,93.75,5
20181201|2018-07-23 01:00,23,93.75,93.75,93.75,93.75,1
20181201|2018-07-23 01:30,23,93.76,93.76,93.76,93.76,2
20181201|2018-07-23 02:00,23,93.79,93.795,93.72,93.72,12
20181201|2018-07-23 02:30,23,93.665,93.665,93.665,93.665,1
20181201|2018-07-23 03:00,23,93.665,93.685,93.665,93.685,9
20181201|2018-07-23 03:30,23,93.735,93.84,93.735,93.84,8
20181201|2018-07-23 04:00,23,93.84,93.88,93.835,93.88,17
20181201|2018-07-23 04:30,23,93.905,93.905,93.905,93.905,10
20181201|2018-07-23 05:00,23,93.9,93.905,93.9,93.905,2
20181201|2018-07-23 05:30,23,93.845,93.845,93.825,93.825,14
20181201|2018-07-23 06:00,23,93.8,93.8,93.795,93.795,11
20181201|2018-07-23 06:30,23,93.79,93.79,93.79,93.79,1
20181201|2018-07-23 07:00,23,93.75,93.79,93.75,93.79,11
20181201|2018-07-23 07:30,23,93.805,93.805,93.73,93.785,18
20181201|2018-07-23 08:00,23,93.875,93.875,93.875,93.875,5
20181201|2018-07-23 08:30,23,93.83,93.895,93.83,93.895,8
20181201|2018-07-23 09:00,23,93.87,93.87,93.87,93.87,1
20181201|2018-07-23 09:30,23,93.88,93.915,93.88,93.915,2
20181201|2018-07-23 10:00,23,93.92,93.965,93.92,93.96,9
20181201|2018-07-23 11:00,23,93.915,94.015,93.915,94.015,52
20181201|2018-07-23 12:30,23,94.025,94.025,94.025,94.025,1
20181201|2018-07-23 13:00,23,94.025,94.025,94.025,94.025,5
20181201|2018-07-23 15:00,23,93.985,93.985,93.985,93.985,1
20181201|2018-07-23 19:00,24,94,94,94,94,1
20181201|2018-07-23 19:30,24,94,94,94,94,1
20181201|2018-07-23 20:00,24,93.99,93.99,93.99,93.99,1
20181201|2018-07-23 23:00,24,94.035,94.035,94.035,94.035,1
20181201|2018-07-23 23:30,24,94.095,94.095,94.095,94.095,4
20181201|2018-07-24 01:00,24,94.165,94.165,94.165,94.165,1
20181201|2018-07-24 01:30,24,94.145,94.21,94.145,94.21,5
20181201|2018-07-24 02:00,24,94.09,94.09,94.075,94.075,2
20181201|2018-07-24 02:30,24,94,94,93.915,93.915,15
20181201|2018-07-24 04:00,24,93.98,93.98,93.98,93.98,1
20181201|2018-07-24 04:30,24,93.97,93.97,93.97,93.97,1
20181201|2018-07-24 05:00,24,93.88,93.88,93.88,93.88,2
20181201|2018-07-24 06:30,24,93.8,93.8,93.8,93.8,1
20181201|2018-07-24 07:00,24,93.845,93.845,93.845,93.845,1
20181201|2018-07-24 07:30,24,93.935,93.935,93.935,93.935,2
20181201|2018-07-24 08:00,24,93.9,93.9,93.9,93.9,10
20181201|2018-07-24 08:30,24,93.86,93.86,93.815,93.815,5
20181201|2018-07-24 09:00,24,93.805,93.84,93.805,93.84,4
20181201|2018-07-24 09:30,24,93.855,93.855,93.76,93.815,11
20181201|2018-07-24 10:30,24,93.91,93.915,93.91,93.915,4
20181201|2018-07-24 14:00,24,93.95,93.95,93.95,93.95,1
20181201|2018-07-24 15:00,24,93.925,93.925,93.925,93.925,2
20181201|2018-07-24 19:00,25,93.955,93.955,93.92,93.92,2
20181201|2018-07-24 19:30,25,93.935,93.935,93.935,93.935,1
20181201|2018-07-24 20:00,25,93.915,93.915,93.915,93.915,1
20181201|2018-07-24 22:30,25,93.99,93.99,93.99,93.99,2
20181201|2018-07-25 03:00,25,93.91,93.91,93.91,93.91,1
20181201|2018-07-25 04:30,25,93.825,93.825,93.825,93.825,1
20181201|2018-07-25 05:00,25,93.855,93.855,93.855,93.855,1
20181201|2018-07-25 08:00,25,93.73,93.74,93.73,93.74,3
20181201|2018-07-25 08:30,25,93.735,93.78,93.735,93.78,2
20181201|2018-07-25 09:00,25,93.845,93.845,93.845,93.845,1
20181201|2018-07-25 09:30,25,93.855,93.855,93.855,93.855,1
20181201|2018-07-25 10:30,25,93.985,93.985,93.985,93.985,1
20181201|2018-07-25 12:30,25,93.815,93.815,93.74,93.74,13
20181201|2018-07-25 13:00,25,93.71,93.71,93.665,93.71,4
20181201|2018-07-25 14:30,25,93.69,93.69,93.58,93.58,13
20181201|2018-07-25 15:00,25,93.59,93.59,93.59,93.59,1
20181201|2018-07-25 15:30,25,93.52,93.54,93.52,93.54,6
20181201|2018-07-25 19:00,26,93.5,93.5,93.5,93.5,6
20181201|2018-07-25 19:30,26,93.55,93.55,93.55,93.55,1
20181201|2018-07-25 20:00,26,93.5,93.5,93.48,93.48,3
20181201|2018-07-25 20:30,26,93.53,93.53,93.53,93.53,2
20181201|2018-07-25 21:00,26,93.53,93.53,93.53,93.53,1
20181201|2018-07-25 21:30,26,93.52,93.52,93.52,93.52,1
20181201|2018-07-26 00:00,26,93.54,93.54,93.54,93.54,2
20181201|2018-07-26 00:30,26,93.525,93.525,93.52,93.52,9
20181201|2018-07-26 01:00,26,93.54,93.56,93.48,93.48,4
20181201|2018-07-26 01:30,26,93.54,93.54,93.54,93.54,2
20181201|2018-07-26 02:00,26,93.49,93.49,93.49,93.49,1
20181201|2018-07-26 03:00,26,93.575,93.625,93.575,93.625,3
20181201|2018-07-26 04:00,26,93.655,93.655,93.655,93.655,1
20181201|2018-07-26 04:30,26,93.675,93.675,93.675,93.675,2
20181201|2018-07-26 05:30,26,93.655,93.655,93.655,93.655,2
20181201|2018-07-26 06:00,26,93.68,93.69,93.68,93.69,3
20181201|2018-07-26 07:00,26,93.65,93.65,93.65,93.65,1
20181201|2018-07-26 07:30,26,93.7,93.775,93.635,93.775,9
20181201|2018-07-26 08:00,26,93.8,93.875,93.8,93.875,6
20181201|2018-07-26 08:30,26,93.935,93.935,93.85,93.86,7
20181201|2018-07-26 09:00,26,93.895,94.03,93.895,94.03,10
20181201|2018-07-26 09:30,26,94.02,94.065,94.01,94.01,12
20181201|2018-07-26 10:00,26,93.955,93.955,93.955,93.955,1
20181201|2018-07-26 10:30,26,94.06,94.06,94.06,94.06,1
20181201|2018-07-26 11:00,26,94.035,94.035,94.035,94.035,1
20181201|2018-07-26 11:30,26,94,94,93.97,94,3
20181201|2018-07-26 13:30,26,94.125,94.125,94.125,94.125,1
20181201|2018-07-26 19:00,27,94.155,94.155,94.13,94.13,3
20181201|2018-07-26 20:00,27,94.14,94.14,94.14,94.14,1
20181201|2018-07-26 21:00,27,94.095,94.095,94.095,94.095,1
20181201|2018-07-26 22:00,27,94.075,94.075,94.075,94.075,1
20181201|2018-07-26 23:30,27,94.105,94.105,94.105,94.105,1
20181201|2018-07-27 00:00,27,94.145,94.145,94.145,94.145,3
20181201|2018-07-27 00:30,27,94.105,94.105,94.105,94.105,3
20181201|2018-07-27 01:00,27,94.155,94.155,94.155,94.155,1
20181201|2018-07-27 01:30,27,94.165,94.165,94.165,94.165,2
20181201|2018-07-27 02:00,27,94.095,94.095,94.055,94.055,3
20181201|2018-07-27 02:30,27,94.035,94.055,94.035,94.055,2
20181201|2018-07-27 03:30,27,94.225,94.23,94.225,94.23,12
20181201|2018-07-27 04:00,27,94.22,94.22,94.22,94.22,1
20181201|2018-07-27 04:30,27,94.225,94.29,94.225,94.265,12
20181201|2018-07-27 05:00,27,94.265,94.265,94.265,94.265,10
20181201|2018-07-27 05:30,27,94.25,94.25,94.25,94.25,1
20181201|2018-07-27 06:30,27,94.225,94.27,94.225,94.27,7
20181201|2018-07-27 07:00,27,94.285,94.285,94.285,94.285,3
20181201|2018-07-27 07:30,27,94.21,94.21,94.21,94.21,1
20181201|2018-07-27 08:00,27,94.17,94.17,94.1,94.1,2
20181201|2018-07-27 08:30,27,94.09,94.09,94.09,94.09,4
20181201|2018-07-27 09:00,27,94.05,94.075,94.035,94.065,16
20181201|2018-07-27 09:30,27,94.075,94.075,94.075,94.075,1
20181201|2018-07-27 10:00,27,94.075,94.075,94.075,94.075,1
20181201|2018-07-27 11:00,27,94.085,94.085,94.085,94.085,1
20181201|2018-07-27 11:30,27,94.06,94.06,94.06,94.06,1
20181201|2018-07-27 12:30,27,94.08,94.08,94.08,94.08,5
20181201|2018-07-29 19:30,30,94.035,94.035,94.035,94.035,15
20181201|2018-07-29 20:30,30,94.09,94.09,94.09,94.09,1
20181201|2018-07-29 22:30,30,94.105,94.105,94.105,94.105,5
20181201|2018-07-29 23:00,30,94.115,94.115,94.115,94.115,2
20181201|2018-07-29 23:30,30,94.1,94.1,94.09,94.09,10
20181201|2018-07-30 00:00,30,94.07,94.07,94.07,94.07,1
20181201|2018-07-30 00:30,30,94.06,94.06,94.06,94.06,5
20181201|2018-07-30 02:00,30,94.105,94.105,94.105,94.105,1
20181201|2018-07-30 02:30,30,94,94,93.94,93.94,2
20181201|2018-07-30 03:30,30,93.94,93.94,93.94,93.94,3
20181201|2018-07-30 04:00,30,93.915,93.915,93.9,93.9,2
20181201|2018-07-30 04:30,30,93.9,93.9,93.875,93.875,10
20181201|2018-07-30 05:00,30,93.86,93.86,93.86,93.86,1
20181201|2018-07-30 08:00,30,93.805,93.805,93.805,93.805,1
20181201|2018-07-30 08:30,30,93.8,93.8,93.7,93.7,24
20181201|2018-07-30 09:00,30,93.73,93.77,93.66,93.66,23
20181201|2018-07-30 09:30,30,93.65,93.65,93.65,93.65,7
20181201|2018-07-30 10:00,30,93.675,93.675,93.65,93.65,4
20181201|2018-07-30 10:30,30,93.665,93.67,93.665,93.67,2
20181201|2018-07-30 11:00,30,93.675,93.675,93.675,93.675,1
20181201|2018-07-30 12:00,30,93.65,93.65,93.65,93.65,1
20181201|2018-07-30 12:30,30,93.65,93.65,93.65,93.65,1
20181201|2018-07-30 14:30,30,93.725,93.725,93.725,93.725,1
20181201|2018-07-30 20:00,31,93.755,93.755,93.755,93.755,1
20181201|2018-07-30 20:30,31,93.75,93.75,93.75,93.75,1
20181201|2018-07-30 21:00,31,93.74,93.74,93.74,93.74,2
20181201|2018-07-30 21:30,31,93.75,93.75,93.745,93.745,5
20181201|2018-07-31 00:00,31,93.71,93.71,93.71,93.71,1
20181201|2018-07-31 00:30,31,93.745,93.745,93.745,93.745,1
20181201|2018-07-31 01:00,31,93.74,93.74,93.74,93.74,3
20181201|2018-07-31 02:00,31,93.655,93.68,93.625,93.68,3
20181201|2018-07-31 02:30,31,93.755,93.755,93.755,93.755,3
20181201|2018-07-31 03:30,31,93.68,93.68,93.68,93.68,1
20181201|2018-07-31 04:30,31,93.69,93.69,93.69,93.69,4
20181201|2018-07-31 06:00,31,93.57,93.57,93.57,93.57,1
20181201|2018-07-31 07:30,31,93.57,93.635,93.55,93.635,3
20181201|2018-07-31 08:00,31,93.69,93.84,93.69,93.78,11
20181201|2018-07-31 08:30,31,93.8,93.85,93.77,93.85,11
20181201|2018-07-31 09:30,31,93.84,93.84,93.84,93.84,2
20181201|2018-07-31 10:30,31,93.86,93.86,93.835,93.855,11
20181201|2018-07-31 11:30,31,93.84,93.84,93.835,93.835,5
20181201|2018-07-31 12:00,31,93.855,93.895,93.855,93.895,3
20181201|2018-07-31 19:00,1,93.91,93.91,93.91,93.91,1
20181201|2018-07-31 20:00,1,93.91,93.91,93.91,93.91,7
20181201|2018-07-31 20:30,1,93.96,93.96,93.91,93.91,2
20181201|2018-07-31 22:30,1,93.975,93.975,93.975,93.975,1
20181201|2018-07-31 23:30,1,94.025,94.025,94.025,94.025,1
20181201|2018-08-01 00:00,1,94.015,94.015,94.015,94.015,2
20181201|2018-08-01 01:30,1,94.04,94.04,94,94,2
20181201|2018-08-01 02:00,1,94.055,94.055,94.055,94.055,1
20181201|2018-08-01 06:00,1,93.95,93.95,93.95,93.95,1
20181201|2018-08-01 08:00,1,93.95,93.97,93.95,93.97,2
20181201|2018-08-01 08:30,1,93.985,94,93.985,94,2
20181201|2018-08-01 09:30,1,93.93,94,93.93,94,2
20181201|2018-08-01 11:30,1,94.005,94.005,94.005,94.005,1
20181201|2018-08-01 12:30,1,94.025,94.025,94.025,94.025,4
20181201|2018-08-01 13:00,1,93.98,93.98,93.96,93.96,4
20181201|2018-08-01 13:30,1,93.99,93.99,93.99,93.99,1
20181201|2018-08-01 19:00,2,94.04,94.065,94.04,94.065,3
20181201|2018-08-01 20:30,2,93.99,93.99,93.99,93.99,6
20181201|2018-08-01 23:00,2,94.12,94.12,94.12,94.12,1
20181201|2018-08-01 23:30,2,94.15,94.15,94.15,94.15,1
20181201|2018-08-02 00:30,2,94.15,94.16,94.15,94.16,20
20181201|2018-08-02 01:00,2,94.17,94.17,94.17,94.17,1
20181201|2018-08-02 01:30,2,94.2,94.26,94.2,94.26,23
20181201|2018-08-02 02:00,2,94.27,94.3,94.27,94.275,3
20181201|2018-08-02 02:30,2,94.255,94.255,94.255,94.255,1
20181201|2018-08-02 03:00,2,94.31,94.31,94.31,94.31,3
20181201|2018-08-02 03:30,2,94.3,94.315,94.295,94.315,5
20181201|2018-08-02 04:00,2,94.33,94.35,94.325,94.35,5
20181201|2018-08-02 04:30,2,94.36,94.38,94.36,94.38,2
20181201|2018-08-02 05:00,2,94.345,94.345,94.345,94.345,10
20181201|2018-08-02 05:30,2,94.335,94.335,94.335,94.335,1
20181201|2018-08-02 06:00,2,94.275,94.305,94.275,94.305,11
20181201|2018-08-02 06:30,2,94.29,94.45,94.29,94.45,21
20181201|2018-08-02 07:00,2,94.39,94.39,94.39,94.39,1
20181201|2018-08-02 07:30,2,94.365,94.365,94.295,94.295,4
20181201|2018-08-02 08:00,2,94.305,94.305,94.305,94.305,10
20181201|2018-08-02 08:30,2,94.295,94.295,94.295,94.295,1
20181201|2018-08-02 09:00,2,94.305,94.305,94.305,94.305,2
20181201|2018-08-02 10:30,2,94.36,94.36,94.36,94.36,2
20181201|2018-08-02 11:00,2,94.36,94.36,94.34,94.34,2
20181201|2018-08-02 12:00,2,94.455,94.455,94.455,94.455,1
20181201|2018-08-02 12:30,2,94.47,94.47,94.47,94.47,1
20181201|2018-08-02 13:00,2,94.47,94.48,94.47,94.48,6
20181201|2018-08-02 13:30,2,94.5,94.57,94.5,94.565,15
20181201|2018-08-02 14:00,2,94.58,94.58,94.58,94.58,1
20181201|2018-08-02 15:00,2,94.58,94.58,94.58,94.58,1
20181201|2018-08-02 19:00,3,94.59,94.615,94.59,94.615,7
20181201|2018-08-02 20:00,3,94.555,94.555,94.555,94.555,1
20181201|2018-08-02 20:30,3,94.565,94.565,94.565,94.565,1
20181201|2018-08-02 21:00,3,94.61,94.61,94.61,94.61,5
20181201|2018-08-02 21:30,3,94.585,94.585,94.585,94.585,5
20181201|2018-08-03 01:30,3,94.62,94.62,94.62,94.62,1
20181201|2018-08-03 02:00,3,94.585,94.59,94.585,94.59,2
20181201|2018-08-03 02:30,3,94.615,94.72,94.615,94.72,16
20181201|2018-08-03 03:00,3,94.75,94.75,94.655,94.655,8
20181201|2018-08-03 03:30,3,94.665,94.665,94.665,94.665,1
20181201|2018-08-03 04:00,3,94.625,94.625,94.6,94.6,3
20181201|2018-08-03 04:30,3,94.61,94.61,94.61,94.61,7
20181201|2018-08-03 06:00,3,94.5,94.515,94.44,94.45,39
20181201|2018-08-03 06:30,3,94.435,94.46,94.42,94.46,10
20181201|2018-08-03 07:00,3,94.545,94.545,94.545,94.545,1
20181201|2018-08-03 07:30,3,94.49,94.49,94.4,94.415,4
20181201|2018-08-03 08:00,3,94.51,94.6,94.51,94.6,6
20181201|2018-08-03 08:30,3,94.66,94.66,94.575,94.575,2
20181201|2018-08-03 09:00,3,94.575,94.575,94.52,94.53,11
20181201|2018-08-03 09:30,3,94.425,94.435,94.4,94.42,4
20181201|2018-08-03 10:00,3,94.44,94.44,94.41,94.41,3
20181201|2018-08-03 10:30,3,94.39,94.41,94.38,94.41,5
20181201|2018-08-03 12:00,3,94.465,94.465,94.465,94.465,1
20181201|2018-08-03 12:30,3,94.505,94.505,94.495,94.495,2
20181201|2018-08-03 13:30,3,94.575,94.575,94.575,94.575,1
20181201|2018-08-03 14:00,3,94.535,94.535,94.535,94.535,2
20181201|2018-08-03 14:30,3,94.585,94.585,94.585,94.585,1
20181201|2018-08-03 15:00,3,94.605,94.605,94.605,94.605,1
20181201|2018-08-05 17:00,6,94.65,94.65,94.62,94.65,7
20181201|2018-08-05 17:30,6,94.665,94.665,94.655,94.665,11
20181201|2018-08-05 19:00,6,94.68,94.68,94.675,94.675,6
20181201|2018-08-05 20:00,6,94.665,94.665,94.665,94.665,5
20181201|2018-08-05 20:30,6,94.64,94.64,94.64,94.64,5
20181201|2018-08-05 21:00,6,94.675,94.675,94.675,94.675,1
20181201|2018-08-05 23:00,6,94.675,94.675,94.675,94.675,1
20181201|2018-08-06 00:00,6,94.71,94.71,94.71,94.71,1
20181201|2018-08-06 00:30,6,94.73,94.73,94.73,94.73,1
20181201|2018-08-06 01:00,6,94.735,94.735,94.735,94.735,1
20181201|2018-08-06 03:30,6,94.695,94.735,94.695,94.735,2
20181201|2018-08-06 04:00,6,94.74,94.74,94.73,94.73,9
20181201|2018-08-06 04:30,6,94.69,94.69,94.69,94.69,1
20181201|2018-08-06 05:00,6,94.72,94.84,94.72,94.815,36
20181201|2018-08-06 05:30,6,94.83,94.925,94.83,94.895,20
20181201|2018-08-06 06:00,6,94.89,94.93,94.89,94.93,11
20181201|2018-08-06 06:30,6,94.91,94.91,94.89,94.89,2
20181201|2018-08-06 07:00,6,94.87,94.875,94.87,94.875,2
20181201|2018-08-06 07:30,6,94.865,94.865,94.865,94.865,1
20181201|2018-08-06 08:00,6,94.86,94.86,94.825,94.825,7
20181201|2018-08-06 08:30,6,94.865,94.885,94.865,94.885,4
20181201|2018-08-06 09:00,6,94.76,94.76,94.76,94.76,1
20181201|2018-08-06 09:30,6,94.73,94.755,94.725,94.755,15
20181201|2018-08-06 10:00,6,94.755,94.765,94.72,94.72,39
20181201|2018-08-06 10:30,6,94.69,94.73,94.69,94.72,20
20181201|2018-08-06 11:00,6,94.74,94.74,94.74,94.74,2
20181201|2018-08-06 12:30,6,94.805,94.805,94.805,94.805,3
20181201|2018-08-06 14:30,6,94.795,94.795,94.795,94.795,1
20181201|2018-08-06 23:30,7,94.75,94.75,94.75,94.75,2
20181201|2018-08-07 01:00,7,94.7,94.705,94.65,94.65,18
20181201|2018-08-07 01:30,7,94.6,94.6,94.59,94.59,9
20181201|2018-08-07 02:30,7,94.66,94.66,94.63,94.63,7
20181201|2018-08-07 03:00,7,94.635,94.635,94.615,94.615,3
20181201|2018-08-07 03:30,7,94.57,94.57,94.535,94.535,15
20181201|2018-08-07 04:00,7,94.535,94.555,94.52,94.555,7
20181201|2018-08-07 04:30,7,94.535,94.535,94.515,94.515,4
20181201|2018-08-07 05:00,7,94.535,94.54,94.535,94.54,5
20181201|2018-08-07 05:30,7,94.5,94.5,94.5,94.5,8
20181201|2018-08-07 06:30,7,94.46,94.46,94.46,94.46,1
20181201|2018-08-07 07:00,7,94.455,94.455,94.445,94.445,5
20181201|2018-08-07 07:30,7,94.415,94.415,94.415,94.415,1
20181201|2018-08-07 08:30,7,94.5,94.5,94.495,94.495,22
20181201|2018-08-07 09:00,7,94.57,94.605,94.57,94.605,5
20181201|2018-08-07 09:30,7,94.565,94.595,94.565,94.59,12
20181201|2018-08-07 10:30,7,94.575,94.575,94.575,94.575,1
20181201|2018-08-07 11:00,7,94.57,94.57,94.57,94.57,7
20181201|2018-08-07 11:30,7,94.6,94.6,94.6,94.6,1
20181201|2018-08-07 12:00,7,94.64,94.64,94.63,94.63,2
20181201|2018-08-07 13:30,7,94.645,94.645,94.63,94.63,3
20181201|2018-08-07 19:00,8,94.56,94.56,94.53,94.555,16
20181201|2018-08-07 22:00,8,94.49,94.49,94.485,94.485,8
20181201|2018-08-07 23:00,8,94.415,94.43,94.415,94.43,2
20181201|2018-08-07 23:30,8,94.43,94.43,94.43,94.43,1
20181201|2018-08-08 01:00,8,94.485,94.51,94.485,94.51,2
20181201|2018-08-08 01:30,8,94.505,94.505,94.495,94.495,7
20181201|2018-08-08 02:00,8,94.48,94.48,94.405,94.405,9
20181201|2018-08-08 02:30,8,94.46,94.46,94.46,94.46,3
20181201|2018-08-08 03:00,8,94.625,94.645,94.625,94.645,3
20181201|2018-08-08 03:30,8,94.645,94.645,94.645,94.645,1
20181201|2018-08-08 04:00,8,94.655,94.665,94.59,94.59,8
20181201|2018-08-08 04:30,8,94.61,94.61,94.61,94.61,1
20181201|2018-08-08 05:00,8,94.6,94.64,94.59,94.64,8
20181201|2018-08-08 05:30,8,94.6,94.7,94.6,94.7,6
20181201|2018-08-08 06:00,8,94.655,94.655,94.655,94.655,3
20181201|2018-08-08 06:30,8,94.68,94.72,94.67,94.72,12
20181201|2018-08-08 07:00,8,94.715,94.745,94.715,94.745,6
20181201|2018-08-08 07:30,8,94.735,94.82,94.735,94.75,13
20181201|2018-08-08 08:00,8,94.765,94.765,94.665,94.665,11
20181201|2018-08-08 08:30,8,94.645,94.685,94.645,94.685,7
20181201|2018-08-08 09:00,8,94.68,94.68,94.675,94.675,2
20181201|2018-08-08 09:30,8,94.67,94.67,94.64,94.64,2
20181201|2018-08-08 10:30,8,94.6,94.62,94.6,94.62,3
20181201|2018-08-08 11:00,8,94.63,94.63,94.625,94.625,2
20181201|2018-08-08 12:00,8,94.59,94.59,94.59,94.59,1
20181201|2018-08-08 13:00,8,94.51,94.51,94.48,94.48,2
20181201|2018-08-08 14:00,8,94.475,94.475,94.475,94.475,1
20181201|2018-08-08 19:00,9,94.52,94.555,94.505,94.555,3
20181201|2018-08-08 20:00,9,94.555,94.555,94.555,94.555,1
20181201|2018-08-08 20:30,9,94.555,94.565,94.555,94.56,7
20181201|2018-08-08 21:00,9,94.545,94.545,94.545,94.545,2
20181201|2018-08-08 21:30,9,94.515,94.515,94.515,94.515,2
20181201|2018-08-08 22:00,9,94.485,94.485,94.485,94.485,1
20181201|2018-08-08 23:00,9,94.5,94.5,94.5,94.5,3
20181201|2018-08-09 00:00,9,94.575,94.575,94.575,94.575,1
20181201|2018-08-09 01:00,9,94.525,94.525,94.525,94.525,1
20181201|2018-08-09 02:00,9,94.65,94.68,94.65,94.68,3
20181201|2018-08-09 02:30,9,94.765,94.765,94.715,94.715,17
20181201|2018-08-09 03:30,9,94.71,94.71,94.71,94.71,1
20181201|2018-08-09 04:30,9,94.635,94.635,94.635,94.635,1
20181201|2018-08-09 05:00,9,94.565,94.565,94.565,94.565,1
20181201|2018-08-09 05:30,9,94.62,94.635,94.62,94.635,4
20181201|2018-08-09 06:00,9,94.65,94.65,94.645,94.645,9
20181201|2018-08-09 07:30,9,94.63,94.63,94.6,94.6,2
20181201|2018-08-09 08:30,9,94.62,94.62,94.62,94.62,1
20181201|2018-08-09 09:30,9,94.69,94.765,94.69,94.735,11
20181201|2018-08-09 10:00,9,94.765,94.765,94.745,94.745,8
20181201|2018-08-09 10:30,9,94.8,94.8,94.765,94.775,3
20181201|2018-08-09 11:00,9,94.8,94.825,94.8,94.8,12
20181201|2018-08-09 11:30,9,94.82,94.835,94.82,94.835,2
20181201|2018-08-09 12:00,9,94.89,94.905,94.865,94.865,3
20181201|2018-08-09 12:30,9,94.86,94.86,94.845,94.845,3
20181201|2018-08-09 13:00,9,94.885,94.885,94.885,94.885,1
20181201|2018-08-09 13:30,9,94.865,94.925,94.865,94.925,4
20181201|2018-08-09 14:00,9,94.945,94.97,94.93,94.955,43
20181201|2018-08-09 14:30,9,94.975,95.025,94.975,95.025,19
20181201|2018-08-09 15:00,9,95,95.03,95,95.03,13
20181201|2018-08-09 15:30,9,95.03,95.035,95.03,95.035,6
20181201|2018-08-09 19:00,10,95.075,95.075,95.035,95.035,9
20181201|2018-08-09 19:30,10,95.025,95.03,94.975,94.975,11
20181201|2018-08-09 20:00,10,95,95.03,95,95,25
20181201|2018-08-09 20:30,10,95.005,95.005,95.005,95.005,1
20181201|2018-08-09 21:30,10,95.02,95.02,94.975,94.975,8
20181201|2018-08-09 22:00,10,95.02,95.02,94.975,94.975,7
20181201|2018-08-09 22:30,10,94.99,94.99,94.99,94.99,1
20181201|2018-08-09 23:30,10,95.03,95.08,95.03,95.08,3
20181201|2018-08-10 00:00,10,95.07,95.52,95.06,95.52,63
20181201|2018-08-10 00:30,10,95.52,95.53,95.42,95.425,28
20181201|2018-08-10 01:00,10,95.415,95.61,95.415,95.51,10
20181201|2018-08-10 01:30,10,95.4,95.43,95.37,95.395,14
20181201|2018-08-10 02:00,10,95.425,95.44,95.425,95.44,2
20181201|2018-08-10 02:30,10,95.5,95.5,95.5,95.5,1
20181201|2018-08-10 03:00,10,95.555,95.565,95.555,95.565,8
20181201|2018-08-10 03:30,10,95.505,95.505,95.505,95.505,1
20181201|2018-08-10 04:00,10,95.52,95.52,95.425,95.425,4
20181201|2018-08-10 05:30,10,95.355,95.415,95.355,95.415,5
20181201|2018-08-10 06:00,10,95.425,95.48,95.425,95.48,3
20181201|2018-08-10 06:30,10,95.5,95.5,95.485,95.485,10
20181201|2018-08-10 07:00,10,95.53,95.55,95.48,95.48,17
20181201|2018-08-10 07:30,10,95.485,95.59,95.485,95.535,7
20181201|2018-08-10 08:00,10,95.575,95.755,95.575,95.725,13
20181201|2018-08-10 08:30,10,95.71,95.71,95.64,95.7,43
20181201|2018-08-10 09:00,10,95.635,95.635,95.58,95.61,7
20181201|2018-08-10 09:30,10,95.6,95.645,95.56,95.58,24
20181201|2018-08-10 10:00,10,95.615,95.645,95.615,95.645,2
20181201|2018-08-10 10:30,10,95.66,95.74,95.66,95.74,3
20181201|2018-08-10 11:00,10,95.77,95.77,95.73,95.73,4
20181201|2018-08-10 11:30,10,95.705,95.815,95.69,95.815,31
20181201|2018-08-10 12:00,10,95.8,95.89,95.8,95.89,9
20181201|2018-08-10 12:30,10,95.885,95.885,95.82,95.82,17
20181201|2018-08-10 13:00,10,95.83,95.84,95.805,95.805,3
20181201|2018-08-10 13:30,10,95.765,95.795,95.765,95.795,6
20181201|2018-08-10 14:00,10,95.805,95.805,95.805,95.805,2
20181201|2018-08-10 14:30,10,95.715,95.78,95.715,95.78,8
20181201|2018-08-10 15:00,10,95.755,95.76,95.74,95.76,7
20181201|2018-08-10 15:30,10,95.73,95.745,95.705,95.745,4
20181201|2018-08-12 17:00,13,95.81,95.81,95.81,95.81,1
20181201|2018-08-12 17:30,13,95.8,95.8,95.8,95.8,1
20181201|2018-08-12 18:00,13,95.765,95.765,95.765,95.765,1
20181201|2018-08-12 18:30,13,95.8,95.8,95.8,95.8,1
20181201|2018-08-12 19:00,13,95.845,95.86,95.845,95.86,22
20181201|2018-08-12 19:30,13,95.875,95.9,95.845,95.9,4
20181201|2018-08-12 20:00,13,95.9,95.905,95.895,95.895,9
20181201|2018-08-12 20:30,13,95.9,95.9,95.9,95.9,1
20181201|2018-08-12 21:00,13,95.915,95.92,95.855,95.855,54
20181201|2018-08-12 21:30,13,95.88,95.88,95.88,95.88,8
20181201|2018-08-12 22:00,13,95.845,95.87,95.845,95.87,5
20181201|2018-08-12 22:30,13,95.835,95.86,95.825,95.825,4
20181201|2018-08-12 23:00,13,95.855,95.9,95.855,95.9,12
20181201|2018-08-13 00:00,13,95.935,95.935,95.8,95.815,12
20181201|2018-08-13 01:00,13,95.81,95.81,95.775,95.775,5
20181201|2018-08-13 01:30,13,95.75,95.775,95.75,95.775,7
20181201|2018-08-13 02:00,13,95.81,95.83,95.8,95.83,3
20181201|2018-08-13 02:30,13,95.935,95.935,95.935,95.935,13
20181201|2018-08-13 03:30,13,95.85,95.87,95.85,95.87,16
20181201|2018-08-13 04:00,13,95.91,95.925,95.91,95.915,5
20181201|2018-08-13 04:30,13,95.885,95.885,95.885,95.885,5
20181201|2018-08-13 05:30,13,95.85,95.85,95.83,95.83,2
20181201|2018-08-13 06:00,13,95.925,95.925,95.925,95.925,1
20181201|2018-08-13 06:30,13,95.915,95.915,95.815,95.82,11
20181201|2018-08-13 07:00,13,95.795,95.805,95.725,95.725,6
20181201|2018-08-13 07:30,13,95.79,95.79,95.68,95.72,17
20181201|2018-08-13 08:00,13,95.71,95.71,95.67,95.67,4
20181201|2018-08-13 08:30,13,95.695,95.695,95.625,95.635,19
20181201|2018-08-13 09:00,13,95.67,95.69,95.665,95.69,7
20181201|2018-08-13 09:30,13,95.615,95.725,95.605,95.725,20
20181201|2018-08-13 10:00,13,95.74,95.74,95.74,95.74,10
20181201|2018-08-13 10:30,13,95.815,95.815,95.815,95.815,1
20181201|2018-08-13 11:00,13,95.835,95.85,95.83,95.85,4
20181201|2018-08-13 11:30,13,95.87,95.88,95.87,95.88,3
20181201|2018-08-13 12:00,13,95.895,95.895,95.82,95.83,9
20181201|2018-08-13 13:30,13,95.825,95.825,95.825,95.825,1
20181201|2018-08-13 14:30,13,95.85,95.85,95.85,95.85,1
20181201|2018-08-13 15:30,13,95.765,95.765,95.76,95.76,3
20181201|2018-08-13 19:00,14,95.83,95.83,95.83,95.83,1
20181201|2018-08-13 19:30,14,95.79,95.8,95.79,95.8,2
20181201|2018-08-13 20:00,14,95.8,95.8,95.8,95.8,1
20181201|2018-08-13 21:00,14,95.75,95.75,95.75,95.75,1
20181201|2018-08-13 21:30,14,95.74,95.74,95.725,95.725,2
20181201|2018-08-13 22:30,14,95.73,95.78,95.73,95.78,3
20181201|2018-08-14 00:00,14,95.82,95.82,95.82,95.82,3
20181201|2018-08-14 00:30,14,95.805,95.805,95.805,95.805,1
20181201|2018-08-14 01:00,14,95.625,95.625,95.625,95.625,1
20181201|2018-08-14 01:30,14,95.68,95.68,95.665,95.665,2
20181201|2018-08-14 02:00,14,95.7,95.7,95.7,95.7,1
20181201|2018-08-14 02:30,14,95.67,95.67,95.65,95.65,2
20181201|2018-08-14 03:00,14,95.64,95.64,95.615,95.615,2
20181201|2018-08-14 03:30,14,95.79,95.88,95.79,95.88,10
20181201|2018-08-14 04:00,14,95.885,95.885,95.82,95.82,4
20181201|2018-08-14 04:30,14,95.81,95.81,95.73,95.73,23
20181201|2018-08-14 05:00,14,95.695,95.695,95.695,95.695,1
20181201|2018-08-14 06:30,14,95.78,95.78,95.78,95.78,1
20181201|2018-08-14 07:00,14,95.735,95.8,95.73,95.8,61
20181201|2018-08-14 07:30,14,95.805,95.835,95.805,95.835,8
20181201|2018-08-14 08:00,14,95.84,95.85,95.79,95.8,32
20181201|2018-08-14 08:30,14,95.795,95.825,95.795,95.825,4
20181201|2018-08-14 09:00,14,95.86,95.88,95.83,95.83,7
20181201|2018-08-14 09:30,14,95.85,95.93,95.85,95.93,12
20181201|2018-08-14 10:00,14,95.935,96.03,95.915,96,66
20181201|2018-08-14 10:30,14,96.07,96.12,96.03,96.1,22
20181201|2018-08-14 11:00,14,96.125,96.185,96.125,96.16,79
20181201|2018-08-14 11:30,14,96.185,96.185,96.135,96.165,23
20181201|2018-08-14 12:00,14,96.24,96.24,96.2,96.2,2
20181201|2018-08-14 13:00,14,96.225,96.225,96.22,96.22,19
20181201|2018-08-14 13:30,14,96.22,96.22,96.19,96.2,45
20181201|2018-08-14 14:00,14,96.185,96.185,96.185,96.185,1
20181201|2018-08-14 14:30,14,96.165,96.165,96.165,96.165,7
20181201|2018-08-14 15:00,14,96.14,96.14,96.14,96.14,1
20181201|2018-08-14 19:00,15,96.175,96.175,96.175,96.175,1
20181201|2018-08-14 19:30,15,96.21,96.22,96.205,96.205,24
20181201|2018-08-14 20:00,15,96.205,96.205,96.205,96.205,3
20181201|2018-08-14 20:30,15,96.195,96.195,96.195,96.195,1
20181201|2018-08-14 21:00,15,96.25,96.25,96.25,96.25,1
20181201|2018-08-14 21:30,15,96.31,96.31,96.31,96.31,1
20181201|2018-08-14 22:00,15,96.315,96.315,96.295,96.295,9
20181201|2018-08-14 22:30,15,96.33,96.33,96.305,96.305,2
20181201|2018-08-14 23:30,15,96.32,96.33,96.32,96.33,15
20181201|2018-08-15 00:00,15,96.315,96.35,96.315,96.35,12
20181201|2018-08-15 01:00,15,96.25,96.25,96.205,96.215,22
20181201|2018-08-15 01:30,15,96.245,96.245,96.18,96.205,9
20181201|2018-08-15 02:00,15,96.2,96.255,96.2,96.255,7
20181201|2018-08-15 02:30,15,96.2,96.22,96.2,96.22,3
20181201|2018-08-15 03:00,15,96.305,96.32,96.26,96.26,6
20181201|2018-08-15 03:30,15,96.335,96.335,96.305,96.305,3
20181201|2018-08-15 04:00,15,96.31,96.31,96.28,96.28,6
20181201|2018-08-15 04:30,15,96.3,96.3,96.3,96.3,1
20181201|2018-08-15 05:00,15,96.31,96.32,96.31,96.32,2
20181201|2018-08-15 05:30,15,96.38,96.4,96.38,96.4,4
20181201|2018-08-15 06:00,15,96.355,96.37,96.355,96.37,2
20181201|2018-08-15 06:30,15,96.35,96.35,96.31,96.31,4
20181201|2018-08-15 07:00,15,96.31,96.31,96.265,96.265,4
20181201|2018-08-15 07:30,15,96.285,96.295,96.26,96.295,7
20181201|2018-08-15 08:00,15,96.38,96.4,96.38,96.38,7
20181201|2018-08-15 08:30,15,96.375,96.45,96.36,96.45,15
20181201|2018-08-15 09:00,15,96.42,96.42,96.35,96.35,26
20181201|2018-08-15 09:30,15,96.3,96.4,96.29,96.4,6
20181201|2018-08-15 10:00,15,96.36,96.36,96.2,96.31,15
20181201|2018-08-15 10:30,15,96.315,96.315,96.315,96.315,2
20181201|2018-08-15 11:00,15,96.285,96.285,96.19,96.19,9
20181201|2018-08-15 11:30,15,96.2,96.235,96.15,96.235,27
20181201|2018-08-15 12:00,15,96.15,96.15,96.15,96.15,1
20181201|2018-08-15 12:30,15,96.19,96.225,96.19,96.225,2
20181201|2018-08-15 13:00,15,96.21,96.21,96.21,96.21,1
20181201|2018-08-15 13:30,15,96.18,96.18,96.18,96.18,1
20181201|2018-08-15 14:30,15,96.165,96.195,96.165,96.195,3
20181201|2018-08-15 15:00,15,96.135,96.145,96.135,96.145,2
20181201|2018-08-15 19:00,16,96.23,96.23,96.22,96.22,2
20181201|2018-08-15 20:00,16,96.205,96.205,96.205,96.205,2
20181201|2018-08-15 20:30,16,96.075,96.1,96.045,96.09,18
20181201|2018-08-15 21:00,16,96.07,96.07,96,96,13
20181201|2018-08-15 21:30,16,96,96,96,96,1
20181201|2018-08-15 22:00,16,96.045,96.045,96.025,96.045,8
20181201|2018-08-15 22:30,16,96.055,96.055,95.97,95.995,4
20181201|2018-08-15 23:00,16,95.985,96,95.985,96,14
20181201|2018-08-15 23:30,16,95.985,95.985,95.95,95.95,15
20181201|2018-08-16 00:00,16,95.98,95.98,95.95,95.95,5
20181201|2018-08-16 00:30,16,95.9,95.905,95.9,95.905,4
20181201|2018-08-16 01:00,16,95.955,95.98,95.955,95.98,6
20181201|2018-08-16 01:30,16,95.97,96,95.925,96,68
20181201|2018-08-16 02:00,16,96.04,96.09,96.04,96.09,10
20181201|2018-08-16 02:30,16,96.105,96.105,96.095,96.095,7
20181201|2018-08-16 03:00,16,96.07,96.07,96.02,96.02,12
20181201|2018-08-16 03:30,16,96,96.005,95.97,96.005,11
20181201|2018-08-16 04:00,16,96.05,96.055,96.045,96.055,12
20181201|2018-08-16 04:30,16,96.09,96.09,96.09,96.09,2
20181201|2018-08-16 05:00,16,96.09,96.09,96.085,96.085,3
20181201|2018-08-16 05:30,16,96.125,96.125,96.095,96.095,2
20181201|2018-08-16 06:00,16,96.075,96.075,96.05,96.05,2
20181201|2018-08-16 06:30,16,96.055,96.12,96.055,96.12,3
20181201|2018-08-16 07:30,16,96,96.1,96,96.1,4
20181201|2018-08-16 08:00,16,96.09,96.09,96.01,96.01,2
20181201|2018-08-16 08:30,16,96,96,95.805,95.845,10
20181201|2018-08-16 09:00,16,95.87,95.92,95.855,95.92,12
20181201|2018-08-16 09:30,16,95.965,95.965,95.93,95.95,5
20181201|2018-08-16 10:00,16,95.925,95.925,95.9,95.9,3
20181201|2018-08-16 10:30,16,96.01,96.01,96.01,96.01,6
20181201|2018-08-16 11:00,16,96.055,96.075,96.045,96.075,9
20181201|2018-08-16 11:30,16,96.12,96.15,96.12,96.15,3
20181201|2018-08-16 12:30,16,96.23,96.245,96.23,96.245,3
20181201|2018-08-16 13:00,16,96.16,96.16,96.16,96.16,2
20181201|2018-08-16 13:30,16,96.16,96.16,96.16,96.16,1
20181201|2018-08-16 14:00,16,96.125,96.145,96.125,96.145,2
20181201|2018-08-16 14:30,16,96.11,96.11,96.11,96.11,1
20181201|2018-08-16 19:00,17,96.1,96.115,96.1,96.115,8
20181201|2018-08-16 19:30,17,96.125,96.125,96.125,96.125,1
20181201|2018-08-16 20:00,17,96.09,96.09,96.025,96.025,3
20181201|2018-08-16 21:30,17,96.055,96.065,96.055,96.065,3
20181201|2018-08-16 22:00,17,96.07,96.07,96.07,96.07,3
20181201|2018-08-17 00:00,17,96.055,96.055,96.055,96.055,1
20181201|2018-08-17 01:00,17,96,96,96,96,1
20181201|2018-08-17 01:30,17,96,96,95.925,95.925,8
20181201|2018-08-17 02:00,17,95.98,96.015,95.97,96.015,32
20181201|2018-08-17 02:30,17,96,96,95.955,95.955,15
20181201|2018-08-17 03:00,17,95.85,95.85,95.795,95.84,88
20181201|2018-08-17 03:30,17,95.85,95.895,95.85,95.895,4
20181201|2018-08-17 04:00,17,95.925,95.97,95.925,95.96,19
20181201|2018-08-17 04:30,17,95.93,96,95.93,96,12
20181201|2018-08-17 05:00,17,96.01,96.05,96.01,96.045,26
20181201|2018-08-17 05:30,17,96,96,96,96,2
20181201|2018-08-17 06:00,17,95.98,95.98,95.965,95.965,3
20181201|2018-08-17 07:00,17,95.955,95.96,95.94,95.96,17
20181201|2018-08-17 07:30,17,95.93,95.93,95.75,95.8,53
20181201|2018-08-17 08:00,17,95.77,95.805,95.77,95.805,36
20181201|2018-08-17 08:30,17,95.8,95.805,95.775,95.775,8
20181201|2018-08-17 09:00,17,95.775,95.785,95.775,95.78,4
20181201|2018-08-17 09:30,17,95.785,95.81,95.725,95.795,23
20181201|2018-08-17 10:00,17,95.775,95.79,95.775,95.79,3
20181201|2018-08-17 11:00,17,95.76,95.76,95.725,95.725,8
20181201|2018-08-17 12:30,17,95.775,95.795,95.775,95.795,3
20181201|2018-08-17 13:00,17,95.7,95.7,95.675,95.675,7
20181201|2018-08-17 13:30,17,95.665,95.67,95.58,95.58,30
20181201|2018-08-17 14:00,17,95.58,95.615,95.575,95.615,22
20181201|2018-08-17 14:30,17,95.615,95.615,95.605,95.605,3
20181201|2018-08-17 15:00,17,95.6,95.6,95.585,95.585,2
20181201|2018-08-19 17:00,20,95.635,95.635,95.635,95.635,1
20181201|2018-08-19 17:30,20,95.635,95.635,95.635,95.635,3
20181201|2018-08-19 18:00,20,95.61,95.625,95.61,95.625,3
20181201|2018-08-19 19:00,20,95.615,95.615,95.595,95.6,7
20181201|2018-08-19 19:30,20,95.61,95.64,95.61,95.64,2
20181201|2018-08-19 20:00,20,95.63,95.665,95.63,95.66,22
20181201|2018-08-19 20:30,20,95.675,95.675,95.65,95.65,11
20181201|2018-08-19 21:00,20,95.645,95.645,95.645,95.645,7
20181201|2018-08-19 21:30,20,95.675,95.675,95.675,95.675,1
20181201|2018-08-19 22:30,20,95.655,95.655,95.64,95.64,3
20181201|2018-08-19 23:00,20,95.66,95.66,95.66,95.66,5
20181201|2018-08-19 23:30,20,95.68,95.68,95.68,95.68,3
20181201|2018-08-20 01:00,20,95.75,95.75,95.735,95.75,5
20181201|2018-08-20 01:30,20,95.73,95.73,95.73,95.73,2
20181201|2018-08-20 02:00,20,95.735,95.735,95.71,95.71,7
20181201|2018-08-20 03:00,20,95.75,95.75,95.75,95.75,2
20181201|2018-08-20 03:30,20,95.74,95.8,95.74,95.8,14
20181201|2018-08-20 04:00,20,95.8,95.84,95.8,95.84,13
20181201|2018-08-20 05:00,20,95.84,95.855,95.84,95.855,30
20181201|2018-08-20 05:30,20,95.88,95.89,95.765,95.765,279
20181201|2018-08-20 06:00,20,95.73,95.73,95.685,95.685,63
20181201|2018-08-20 06:30,20,95.68,95.68,95.68,95.68,1
20181201|2018-08-20 07:00,20,95.675,95.705,95.675,95.705,2
20181201|2018-08-20 07:30,20,95.635,95.635,95.635,95.635,1
20181201|2018-08-20 08:00,20,95.605,95.605,95.555,95.555,3
20181201|2018-08-20 08:30,20,95.56,95.56,95.56,95.56,2
20181201|2018-08-20 09:00,20,95.59,95.59,95.535,95.535,6
20181201|2018-08-20 09:30,20,95.56,95.61,95.535,95.61,14
20181201|2018-08-20 10:30,20,95.6,95.6,95.47,95.58,82
20181201|2018-08-20 11:00,20,95.49,95.49,95.4,95.4,4
20181201|2018-08-20 11:30,20,95.42,95.44,95.405,95.405,22
20181201|2018-08-20 12:00,20,95.44,95.45,95.44,95.45,2
20181201|2018-08-20 13:00,20,95.39,95.39,95.39,95.39,10
20181201|2018-08-20 13:30,20,95.35,95.35,95.34,95.34,3
20181201|2018-08-20 14:30,20,95.375,95.375,95.285,95.285,30
20181201|2018-08-20 15:00,20,95.315,95.315,95.25,95.25,11
20181201|2018-08-20 15:30,20,95.22,95.24,95.215,95.24,5
20181201|2018-08-20 19:00,21,95.2,95.21,95.12,95.125,39
20181201|2018-08-20 19:30,21,95.125,95.125,94.88,94.98,91
20181201|2018-08-20 20:00,21,94.98,95.01,94.96,95,30
20181201|2018-08-20 20:30,21,95,95.04,95,95.04,13
20181201|2018-08-20 21:00,21,95.03,95.03,95.015,95.03,10
20181201|2018-08-20 21:30,21,95.05,95.06,95.04,95.04,3
20181201|2018-08-20 22:00,21,95.05,95.05,95.025,95.035,3
20181201|2018-08-20 22:30,21,95.02,95.035,95,95,17
20181201|2018-08-20 23:00,21,95.02,95.02,95.005,95.005,2
20181201|2018-08-20 23:30,21,95,95,94.945,94.945,5
20181201|2018-08-21 00:00,21,94.98,94.98,94.945,94.945,3
20181201|2018-08-21 00:30,21,94.92,94.98,94.92,94.98,51
20181201|2018-08-21 01:00,21,94.98,94.98,94.925,94.95,19
20181201|2018-08-21 01:30,21,95,95.065,95,95.065,8
20181201|2018-08-21 02:00,21,95.065,95.065,95.015,95.015,7
20181201|2018-08-21 02:30,21,95.065,95.09,95.065,95.08,3
20181201|2018-08-21 03:30,21,95,95,94.915,94.94,12
20181201|2018-08-21 04:00,21,94.945,95.02,94.945,95.02,8
20181201|2018-08-21 04:30,21,95.045,95.045,95.045,95.045,1
20181201|2018-08-21 05:00,21,95.035,95.035,95,95,8
20181201|2018-08-21 05:30,21,95.025,95.025,95.025,95.025,1
20181201|2018-08-21 06:00,21,95.025,95.025,94.99,94.99,3
20181201|2018-08-21 06:30,21,94.965,94.99,94.965,94.99,28
20181201|2018-08-21 07:00,21,95.05,95.2,95.05,95.16,30
20181201|2018-08-21 07:30,21,95.16,95.16,95.12,95.125,10
20181201|2018-08-21 08:00,21,95.125,95.125,95.045,95.045,17
20181201|2018-08-21 08:30,21,95.04,95.09,95.005,95.005,232
20181201|2018-08-21 09:00,21,95.005,95.005,94.98,94.98,28
20181201|2018-08-21 09:30,21,94.98,95.06,94.945,95.06,68
20181201|2018-08-21 10:00,21,95.045,95.09,95.02,95.02,62
20181201|2018-08-21 10:30,21,95.02,95.02,94.95,94.99,14
20181201|2018-08-21 11:00,21,94.99,95,94.99,95,8
20181201|2018-08-21 11:30,21,94.97,94.97,94.73,94.805,104
20181201|2018-08-21 12:00,21,94.75,94.78,94.725,94.73,13
20181201|2018-08-21 12:30,21,94.72,94.73,94.6,94.6,22
20181201|2018-08-21 13:00,21,94.585,94.59,94.545,94.57,13
20181201|2018-08-21 13:30,21,94.63,94.72,94.63,94.72,6
20181201|2018-08-21 14:00,21,94.715,94.74,94.715,94.74,2
20181201|2018-08-21 14:30,21,94.74,94.74,94.735,94.735,11
20181201|2018-08-21 15:00,21,94.735,94.735,94.735,94.735,2
20181201|2018-08-21 15:30,21,94.705,94.725,94.685,94.685,18
20181201|2018-08-21 19:00,22,94.68,94.68,94.61,94.61,16
20181201|2018-08-21 19:30,22,94.63,94.66,94.63,94.66,2
20181201|2018-08-21 20:00,22,94.68,94.68,94.655,94.665,12
20181201|2018-08-21 20:30,22,94.7,94.7,94.68,94.68,4
20181201|2018-08-21 21:00,22,94.675,94.675,94.655,94.655,6
20181201|2018-08-21 21:30,22,94.675,94.69,94.675,94.68,12
20181201|2018-08-21 22:00,22,94.69,94.69,94.69,94.69,2
20181201|2018-08-21 22:30,22,94.7,94.715,94.68,94.695,4
20181201|2018-08-21 23:00,22,94.72,94.74,94.72,94.74,6
20181201|2018-08-21 23:30,22,94.725,94.725,94.72,94.72,3
20181201|2018-08-22 00:00,22,94.715,94.725,94.69,94.69,3
20181201|2018-08-22 00:30,22,94.68,94.68,94.68,94.68,1
20181201|2018-08-22 01:00,22,94.75,94.79,94.75,94.79,3
20181201|2018-08-22 01:30,22,94.78,94.78,94.77,94.77,6
20181201|2018-08-22 02:00,22,94.795,94.795,94.75,94.76,10
20181201|2018-08-22 02:30,22,94.755,94.755,94.75,94.75,2
20181201|2018-08-22 03:00,22,94.855,94.855,94.805,94.805,4
20181201|2018-08-22 03:30,22,94.775,94.775,94.725,94.725,11
20181201|2018-08-22 04:00,22,94.725,94.725,94.59,94.61,36
20181201|2018-08-22 04:30,22,94.6,94.6,94.59,94.59,4
20181201|2018-08-22 05:00,22,94.565,94.62,94.565,94.62,29
20181201|2018-08-22 05:30,22,94.62,94.64,94.6,94.625,56
20181201|2018-08-22 06:00,22,94.605,94.605,94.435,94.5,87
20181201|2018-08-22 06:30,22,94.5,94.5,94.5,94.5,3
20181201|2018-08-22 07:00,22,94.51,94.52,94.415,94.425,183
20181201|2018-08-22 07:30,22,94.43,94.49,94.41,94.47,118
20181201|2018-08-22 08:00,22,94.425,94.535,94.415,94.535,34
20181201|2018-08-22 08:30,22,94.51,94.57,94.51,94.57,9
20181201|2018-08-22 09:00,22,94.54,94.635,94.54,94.635,9
20181201|2018-08-22 09:30,22,94.63,94.63,94.59,94.59,9
20181201|2018-08-22 10:00,22,94.615,94.615,94.615,94.615,5
20181201|2018-08-22 10:30,22,94.645,94.645,94.58,94.58,2
20181201|2018-08-22 11:00,22,94.6,94.605,94.595,94.595,11
20181201|2018-08-22 11:30,22,94.605,94.605,94.605,94.605,2
20181201|2018-08-22 12:00,22,94.645,94.66,94.645,94.655,4
20181201|2018-08-22 12:30,22,94.63,94.63,94.63,94.63,6
20181201|2018-08-22 13:00,22,94.6,94.6,94.41,94.58,64
20181201|2018-08-22 13:30,22,94.62,94.655,94.62,94.645,4
20181201|2018-08-22 14:00,22,94.64,94.64,94.545,94.545,16
20181201|2018-08-22 14:30,22,94.56,94.56,94.535,94.535,12
20181201|2018-08-22 15:00,22,94.525,94.525,94.525,94.525,2
20181201|2018-08-22 15:30,22,94.57,94.57,94.57,94.57,1
20181201|2018-08-22 19:00,23,94.69,94.75,94.69,94.75,13
20181201|2018-08-22 19:30,23,94.75,94.805,94.75,94.79,10
20181201|2018-08-22 20:00,23,94.81,94.82,94.78,94.82,19
20181201|2018-08-22 20:30,23,94.825,94.855,94.825,94.855,13
20181201|2018-08-22 21:00,23,94.875,94.88,94.875,94.88,2
20181201|2018-08-22 21:30,23,94.88,94.915,94.88,94.905,11
20181201|2018-08-22 22:00,23,94.92,94.945,94.9,94.945,12
20181201|2018-08-22 22:30,23,94.945,94.945,94.945,94.945,1
20181201|2018-08-22 23:00,23,94.925,94.985,94.925,94.985,4
20181201|2018-08-22 23:30,23,94.91,94.915,94.9,94.9,13
20181201|2018-08-23 00:00,23,94.885,94.925,94.885,94.925,4
20181201|2018-08-23 00:30,23,94.935,94.94,94.88,94.895,26
20181201|2018-08-23 01:00,23,94.9,94.93,94.815,94.84,16
20181201|2018-08-23 01:30,23,94.81,94.865,94.81,94.865,11
20181201|2018-08-23 02:00,23,94.845,94.88,94.83,94.88,5
20181201|2018-08-23 02:30,23,94.865,94.865,94.865,94.865,1
20181201|2018-08-23 03:00,23,94.87,94.87,94.87,94.87,4
20181201|2018-08-23 03:30,23,94.905,94.925,94.835,94.835,7
20181201|2018-08-23 04:00,23,94.95,94.95,94.95,94.95,2
20181201|2018-08-23 04:30,23,94.935,94.935,94.915,94.915,9
20181201|2018-08-23 05:00,23,94.835,94.835,94.835,94.835,1
20181201|2018-08-23 05:30,23,94.75,94.75,94.68,94.68,7
20181201|2018-08-23 06:00,23,94.73,94.77,94.71,94.735,9
20181201|2018-08-23 06:30,23,94.73,94.735,94.705,94.735,9
20181201|2018-08-23 07:00,23,94.765,94.79,94.765,94.79,4
20181201|2018-08-23 07:30,23,94.77,94.77,94.765,94.765,36
20181201|2018-08-23 08:00,23,94.9,94.935,94.87,94.895,9
20181201|2018-08-23 08:30,23,94.935,94.935,94.775,94.78,7
20181201|2018-08-23 09:00,23,94.905,95.005,94.905,95.005,24
20181201|2018-08-23 09:30,23,94.945,94.995,94.895,94.895,6
20181201|2018-08-23 10:00,23,94.875,94.875,94.875,94.875,1
20181201|2018-08-23 10:30,23,94.9,94.9,94.9,94.9,2
20181201|2018-08-23 11:00,23,94.975,95.04,94.975,95.02,30
20181201|2018-08-23 11:30,23,95.045,95.05,95,95.01,8
20181201|2018-08-23 12:00,23,95.075,95.165,95.075,95.12,24
20181201|2018-08-23 12:30,23,95.09,95.09,95.09,95.09,1
20181201|2018-08-23 13:00,23,95.085,95.085,95.085,95.085,3
20181201|2018-08-23 13:30,23,95.155,95.175,95.155,95.175,2
20181201|2018-08-23 14:00,23,95.185,95.2,95.145,95.17,10
20181201|2018-08-23 14:30,23,95.1,95.1,95.1,95.1,1
20181201|2018-08-23 15:00,23,95.115,95.125,95.115,95.125,2
20181201|2018-08-23 15:30,23,95.12,95.12,95.12,95.12,5
20181201|2018-08-23 19:00,24,95.17,95.17,95.17,95.17,1
20181201|2018-08-23 19:30,24,95.125,95.125,95.125,95.125,1
20181201|2018-08-23 20:00,24,95.125,95.125,95.11,95.11,2
20181201|2018-08-23 20:30,24,95.115,95.12,95.115,95.12,2
20181201|2018-08-23 21:00,24,95.16,95.165,95.155,95.16,14
20181201|2018-08-23 21:30,24,95.1,95.1,95.08,95.08,2
20181201|2018-08-23 22:00,24,95.095,95.095,95.095,95.095,1
20181201|2018-08-23 22:30,24,95.06,95.07,95.06,95.07,3
20181201|2018-08-23 23:30,24,95.05,95.05,95.025,95.025,3
20181201|2018-08-24 00:30,24,95.025,95.025,94.935,94.965,16
20181201|2018-08-24 01:00,24,94.96,95.01,94.955,95.01,11
20181201|2018-08-24 01:30,24,94.985,94.985,94.98,94.98,22
20181201|2018-08-24 02:30,24,95.025,95.04,95.025,95.04,16
20181201|2018-08-24 03:00,24,95.01,95.04,95.005,95.04,7
20181201|2018-08-24 04:30,24,95.04,95.04,95.04,95.04,3
20181201|2018-08-24 05:00,24,95,95,94.91,94.91,6
20181201|2018-08-24 05:30,24,94.91,94.91,94.9,94.9,6
20181201|2018-08-24 06:00,24,94.89,94.9,94.875,94.9,51
20181201|2018-08-24 06:30,24,94.875,94.875,94.8,94.8,48
20181201|2018-08-24 07:30,24,94.85,94.855,94.85,94.855,7
20181201|2018-08-24 08:00,24,94.855,94.855,94.77,94.79,18
20181201|2018-08-24 08:30,24,94.8,94.805,94.78,94.805,7
20181201|2018-08-24 09:00,24,94.82,94.82,94.525,94.645,74
20181201|2018-08-24 09:30,24,94.705,94.76,94.615,94.625,29
20181201|2018-08-24 10:00,24,94.625,94.66,94.57,94.66,18
20181201|2018-08-24 10:30,24,94.635,94.65,94.605,94.605,12
20181201|2018-08-24 11:00,24,94.605,94.605,94.555,94.595,34
20181201|2018-08-24 11:30,24,94.595,94.605,94.595,94.605,4
20181201|2018-08-24 12:00,24,94.595,94.595,94.555,94.56,4
20181201|2018-08-24 12:30,24,94.615,94.615,94.615,94.615,1
20181201|2018-08-24 13:30,24,94.635,94.64,94.635,94.64,2
20181201|2018-08-24 14:00,24,94.625,94.625,94.625,94.625,1
20181201|2018-08-24 15:30,24,94.64,94.64,94.64,94.64,2
20181201|2018-08-26 17:00,27,94.645,94.645,94.61,94.61,5
20181201|2018-08-26 18:30,27,94.58,94.58,94.48,94.51,12
20181201|2018-08-26 19:00,27,94.545,94.565,94.53,94.53,34
20181201|2018-08-26 19:30,27,94.535,94.56,94.525,94.545,25
20181201|2018-08-26 20:00,27,94.565,94.585,94.565,94.585,4
20181201|2018-08-26 20:30,27,94.63,94.63,94.625,94.625,3
20181201|2018-08-26 21:00,27,94.6,94.6,94.55,94.55,4
20181201|2018-08-26 21:30,27,94.575,94.575,94.575,94.575,2
20181201|2018-08-26 22:00,27,94.575,94.575,94.575,94.575,3
20181201|2018-08-26 22:30,27,94.55,94.55,94.55,94.55,20
20181201|2018-08-27 00:00,27,94.66,94.66,94.66,94.66,1
20181201|2018-08-27 00:30,27,94.645,94.655,94.645,94.655,6
20181201|2018-08-27 01:00,27,94.625,94.73,94.625,94.725,19
20181201|2018-08-27 01:30,27,94.73,94.795,94.73,94.785,23
20181201|2018-08-27 02:00,27,94.785,94.785,94.725,94.725,13
20181201|2018-08-27 02:30,27,94.705,94.745,94.705,94.735,12
20181201|2018-08-27 03:00,27,94.7,94.7,94.695,94.7,3
20181201|2018-08-27 03:30,27,94.675,94.675,94.675,94.675,1
20181201|2018-08-27 04:00,27,94.72,94.72,94.68,94.68,5
20181201|2018-08-27 04:30,27,94.7,94.7,94.695,94.695,5
20181201|2018-08-27 05:00,27,94.69,94.69,94.69,94.69,1
20181201|2018-08-27 05:30,27,94.76,94.76,94.74,94.74,3
20181201|2018-08-27 06:00,27,94.7,94.7,94.665,94.68,67
20181201|2018-08-27 06:30,27,94.67,94.67,94.6,94.6,6
20181201|2018-08-27 07:00,27,94.6,94.61,94.51,94.52,50
20181201|2018-08-27 07:30,27,94.545,94.555,94.51,94.555,14
20181201|2018-08-27 08:00,27,94.53,94.53,94.495,94.5,33
20181201|2018-08-27 08:30,27,94.5,94.5,94.41,94.41,57
20181201|2018-08-27 09:00,27,94.5,94.5,94.34,94.36,76
20181201|2018-08-27 09:30,27,94.36,94.39,94.3,94.32,74
20181201|2018-08-27 10:00,27,94.325,94.325,94.265,94.31,26
20181201|2018-08-27 10:30,27,94.29,94.31,94.28,94.285,12
20181201|2018-08-27 11:00,27,94.31,94.31,94.21,94.23,49
20181201|2018-08-27 11:30,27,94.22,94.23,94.205,94.215,10
20181201|2018-08-27 12:00,27,94.2,94.265,94.19,94.265,9
20181201|2018-08-27 12:30,27,94.265,94.3,94.265,94.3,29
20181201|2018-08-27 13:00,27,94.28,94.28,94.27,94.27,4
20181201|2018-08-27 13:30,27,94.275,94.275,94.275,94.275,8
20181201|2018-08-27 14:00,27,94.265,94.265,94.265,94.265,4
20181201|2018-08-27 14:30,27,94.265,94.265,94.265,94.265,3
20181201|2018-08-27 15:00,27,94.24,94.24,94.24,94.24,2
20181201|2018-08-27 15:30,27,94.24,94.24,94.23,94.24,15
20181201|2018-08-27 19:00,28,94.275,94.275,94.24,94.24,4
20181201|2018-08-27 19:30,28,94.255,94.255,94.17,94.23,52
20181201|2018-08-27 20:00,28,94.23,94.26,94.225,94.26,3
20181201|2018-08-27 20:30,28,94.33,94.33,94.31,94.31,6
20181201|2018-08-27 21:00,28,94.335,94.355,94.335,94.355,9
20181201|2018-08-27 22:00,28,94.345,94.345,94.345,94.345,1
20181201|2018-08-27 22:30,28,94.345,94.345,94.345,94.345,2
20181201|2018-08-27 23:00,28,94.365,94.37,94.345,94.37,25
20181201|2018-08-27 23:30,28,94.35,94.35,94.35,94.35,1
20181201|2018-08-28 00:00,28,94.37,94.405,94.37,94.39,3
20181201|2018-08-28 00:30,28,94.375,94.375,94.36,94.36,2
20181201|2018-08-28 01:00,28,94.37,94.37,94.335,94.34,4
20181201|2018-08-28 01:30,28,94.31,94.31,94.25,94.25,4
20181201|2018-08-28 02:00,28,94.22,94.23,94.175,94.23,22
20181201|2018-08-28 02:30,28,94.215,94.215,94.215,94.215,1
20181201|2018-08-28 03:00,28,94.205,94.205,94.175,94.185,162
20181201|2018-08-28 03:30,28,94.195,94.195,94.135,94.175,40
20181201|2018-08-28 04:00,28,94.175,94.2,94.17,94.17,6
20181201|2018-08-28 04:30,28,94.17,94.17,94.1,94.105,18
20181201|2018-08-28 05:00,28,94.095,94.115,94.095,94.1,41
20181201|2018-08-28 05:30,28,94.11,94.16,94.105,94.155,10
20181201|2018-08-28 06:00,28,94.15,94.175,94.15,94.175,3
20181201|2018-08-28 06:30,28,94.105,94.105,94.02,94.02,38
20181201|2018-08-28 07:00,28,94.01,94.06,93.985,94.06,32
20181201|2018-08-28 07:30,28,93.99,93.99,93.975,93.975,14
20181201|2018-08-28 08:00,28,93.98,93.99,93.93,93.93,40
20181201|2018-08-28 08:30,28,93.965,93.995,93.935,93.935,39
20181201|2018-08-28 09:00,28,93.965,94.085,93.965,94.085,11
20181201|2018-08-28 09:30,28,94.09,94.095,94.07,94.075,5
20181201|2018-08-28 10:00,28,94.065,94.07,94.02,94.02,4
20181201|2018-08-28 10:30,28,94.07,94.085,94.025,94.035,10
20181201|2018-08-28 11:00,28,94.02,94.075,94,94.075,8
20181201|2018-08-28 11:30,28,94.075,94.075,94.03,94.03,12
20181201|2018-08-28 12:00,28,94.01,94.04,94.01,94.03,44
20181201|2018-08-28 12:30,28,94.05,94.05,94.05,94.05,20
20181201|2018-08-28 13:00,28,94.16,94.16,94.16,94.16,1
20181201|2018-08-28 13:30,28,94.195,94.21,94.19,94.21,19
20181201|2018-08-28 14:00,28,94.21,94.21,94.21,94.21,1
20181201|2018-08-28 15:30,28,94.19,94.19,94.19,94.19,1
20181201|2018-08-28 19:00,29,94.215,94.25,94.21,94.25,7
20181201|2018-08-28 19:30,29,94.26,94.26,94.24,94.26,3
20181201|2018-08-28 20:00,29,94.26,94.26,94.26,94.26,1
20181201|2018-08-28 20:30,29,94.26,94.275,94.26,94.275,6
20181201|2018-08-28 21:00,29,94.24,94.24,94.19,94.19,3
20181201|2018-08-28 21:30,29,94.2,94.215,94.2,94.215,4
20181201|2018-08-28 23:30,29,94.22,94.22,94.21,94.21,3
20181201|2018-08-29 00:00,29,94.24,94.24,94.24,94.24,2
20181201|2018-08-29 00:30,29,94.23,94.295,94.23,94.285,20
20181201|2018-08-29 01:00,29,94.305,94.31,94.295,94.295,17
20181201|2018-08-29 01:30,29,94.355,94.37,94.34,94.34,10
20181201|2018-08-29 02:00,29,94.35,94.35,94.275,94.315,11
20181201|2018-08-29 02:30,29,94.365,94.365,94.365,94.365,1
20181201|2018-08-29 03:00,29,94.36,94.36,94.305,94.345,9
20181201|2018-08-29 03:30,29,94.31,94.31,94.31,94.31,2
20181201|2018-08-29 04:00,29,94.315,94.315,94.315,94.315,1
20181201|2018-08-29 05:00,29,94.315,94.315,94.315,94.315,1
20181201|2018-08-29 06:00,29,94.4,94.4,94.38,94.38,2
20181201|2018-08-29 06:30,29,94.355,94.38,94.355,94.38,15
20181201|2018-08-29 07:00,29,94.35,94.38,94.35,94.38,26
20181201|2018-08-29 07:30,29,94.385,94.39,94.385,94.39,4
20181201|2018-08-29 08:00,29,94.34,94.34,94.34,94.34,2
20181201|2018-08-29 08:30,29,94.31,94.34,94.2,94.2,9
20181201|2018-08-29 09:00,29,94.2,94.235,94.075,94.1,39
20181201|2018-08-29 09:30,29,94.14,94.19,94.12,94.175,12
20181201|2018-08-29 10:00,29,94.155,94.16,94.145,94.145,29
20181201|2018-08-29 10:30,29,94.16,94.175,94.135,94.175,22
20181201|2018-08-29 11:00,29,94.13,94.165,94.1,94.165,7
20181201|2018-08-29 11:30,29,94.1,94.11,94.075,94.095,13
20181201|2018-08-29 12:00,29,94.095,94.095,94.095,94.095,1
20181201|2018-08-29 12:30,29,94.12,94.145,94.12,94.12,39
20181201|2018-08-29 13:00,29,94.11,94.11,94.1,94.1,31
20181201|2018-08-29 14:00,29,94.05,94.065,94.04,94.065,7
20181201|2018-08-29 14:30,29,94.075,94.075,94.055,94.055,8
20181201|2018-08-29 15:00,29,94.05,94.05,94.035,94.035,6
20181201|2018-08-29 15:30,29,94.04,94.04,94.04,94.04,7
20181201|2018-08-29 19:00,30,94.015,94.06,94.015,94.06,13
20181201|2018-08-29 19:30,30,94.07,94.08,94.07,94.08,12
20181201|2018-08-29 20:00,30,94.07,94.07,94.055,94.055,30
20181201|2018-08-29 20:30,30,94.07,94.08,94.07,94.08,8
20181201|2018-08-29 21:30,30,94.065,94.08,94.065,94.08,12
20181201|2018-08-29 22:00,30,94.085,94.085,94.075,94.075,11
20181201|2018-08-29 22:30,30,94.125,94.125,94.125,94.125,1
20181201|2018-08-29 23:30,30,94.105,94.105,94.08,94.08,5
20181201|2018-08-30 00:30,30,94.15,94.195,94.15,94.195,3
20181201|2018-08-30 01:00,30,94.165,94.165,94.115,94.12,57
20181201|2018-08-30 01:30,30,94.145,94.18,94.09,94.09,44
20181201|2018-08-30 02:00,30,94.065,94.065,94,94,52
20181201|2018-08-30 03:00,30,94.07,94.205,94.065,94.205,38
20181201|2018-08-30 03:30,30,94.215,94.215,94.17,94.17,20
20181201|2018-08-30 04:00,30,94.17,94.18,94.17,94.18,2
20181201|2018-08-30 04:30,30,94.15,94.15,94.13,94.13,9
20181201|2018-08-30 05:00,30,94.135,94.135,94.12,94.12,3
20181201|2018-08-30 05:30,30,94.05,94.08,94.05,94.08,6
20181201|2018-08-30 07:00,30,94.12,94.12,94.12,94.12,1
20181201|2018-08-30 07:30,30,94.11,94.11,94.11,94.11,1
20181201|2018-08-30 08:00,30,94.25,94.33,94.25,94.32,88
20181201|2018-08-30 08:30,30,94.32,94.41,94.32,94.35,49
20181201|2018-08-30 09:00,30,94.34,94.36,94.28,94.34,158
20181201|2018-08-30 09:30,30,94.3,94.32,94.25,94.305,7
20181201|2018-08-30 10:00,30,94.3,94.4,94.3,94.4,32
20181201|2018-08-30 10:30,30,94.36,94.39,94.36,94.39,8
20181201|2018-08-30 11:00,30,94.375,94.385,94.34,94.34,13
20181201|2018-08-30 11:30,30,94.31,94.31,94.29,94.3,4
20181201|2018-08-30 12:00,30,94.285,94.305,94.28,94.305,13
20181201|2018-08-30 12:30,30,94.3,94.3,94.235,94.235,2
20181201|2018-08-30 13:00,30,94.23,94.23,94.23,94.23,1
20181201|2018-08-30 13:30,30,94.27,94.27,94.255,94.255,8
20181201|2018-08-30 14:00,30,94.28,94.28,94.28,94.28,3
20181201|2018-08-30 14:30,30,94.2,94.2,94.17,94.17,19
20181201|2018-08-30 15:00,30,94.195,94.22,94.195,94.195,21
20181201|2018-08-30 15:30,30,94.22,94.22,94.22,94.22,2
20181201|2018-08-30 20:00,31,94.23,94.23,94.18,94.18,3
20181201|2018-08-30 20:30,31,94.2,94.205,94.2,94.2,4
20181201|2018-08-30 21:00,31,94.23,94.235,94.22,94.235,4
20181201|2018-08-30 22:00,31,94.295,94.295,94.29,94.29,5
20181201|2018-08-30 22:30,31,94.245,94.245,94.245,94.245,1
20181201|2018-08-30 23:00,31,94.265,94.265,94.265,94.265,1
20181201|2018-08-30 23:30,31,94.235,94.255,94.235,94.255,2
20181201|2018-08-31 00:00,31,94.15,94.155,94.15,94.155,16
20181201|2018-08-31 00:30,31,94.15,94.15,94.145,94.145,2
20181201|2018-08-31 01:00,31,94.15,94.18,94.15,94.155,3
20181201|2018-08-31 01:30,31,94.215,94.215,94.215,94.215,5
20181201|2018-08-31 02:00,31,94.155,94.155,94.1,94.1,3
20181201|2018-08-31 02:30,31,94.1,94.125,94.1,94.125,2
20181201|2018-08-31 03:00,31,94.09,94.13,94.09,94.13,3
20181201|2018-08-31 03:30,31,94.16,94.22,94.155,94.22,302
20181201|2018-08-31 04:30,31,94.2,94.23,94.2,94.205,11
20181201|2018-08-31 05:00,31,94.265,94.265,94.265,94.265,1
20181201|2018-08-31 05:30,31,94.23,94.24,94.23,94.24,2
20181201|2018-08-31 06:30,31,94.38,94.38,94.38,94.38,1
20181201|2018-08-31 07:00,31,94.325,94.34,94.325,94.34,10
20181201|2018-08-31 07:30,31,94.3,94.445,94.3,94.44,117
20181201|2018-08-31 08:00,31,94.465,94.48,94.46,94.46,28
20181201|2018-08-31 08:30,31,94.485,94.485,94.4,94.41,15
20181201|2018-08-31 09:00,31,94.45,94.45,94.385,94.395,6
20181201|2018-08-31 09:30,31,94.36,94.395,94.345,94.395,54
20181201|2018-08-31 10:00,31,94.465,94.6,94.46,94.6,38
20181201|2018-08-31 10:30,31,94.61,94.69,94.585,94.69,46
20181201|2018-08-31 11:00,31,94.675,94.74,94.665,94.71,19
20181201|2018-08-31 11:30,31,94.725,94.73,94.69,94.69,4
20181201|2018-08-31 12:00,31,94.685,94.69,94.64,94.64,23
20181201|2018-08-31 12:30,31,94.64,94.64,94.605,94.605,4
20181201|2018-08-31 13:00,31,94.61,94.61,94.61,94.61,3
20181201|2018-08-31 13:30,31,94.615,94.665,94.59,94.665,10
20181201|2018-08-31 14:00,31,94.63,94.685,94.63,94.68,3
20181201|2018-08-31 15:30,31,94.6,94.6,94.6,94.6,2
20181201|2018-09-02 17:30,3,94.705,94.745,94.705,94.745,20
20181201|2018-09-02 18:00,3,94.735,94.735,94.73,94.73,6
20181201|2018-09-02 18:30,3,94.745,94.745,94.74,94.74,24
20181201|2018-09-02 19:00,3,94.705,94.71,94.705,94.71,3
20181201|2018-09-02 19:30,3,94.7,94.72,94.695,94.72,12
20181201|2018-09-02 20:00,3,94.725,94.75,94.725,94.725,9
20181201|2018-09-02 20:30,3,94.75,94.75,94.685,94.7,16
20181201|2018-09-02 21:00,3,94.72,94.725,94.7,94.7,12
20181201|2018-09-02 22:00,3,94.7,94.71,94.7,94.705,13
20181201|2018-09-02 22:30,3,94.69,94.69,94.675,94.675,5
20181201|2018-09-02 23:00,3,94.665,94.665,94.66,94.66,5
20181201|2018-09-02 23:30,3,94.655,94.655,94.655,94.655,1
20181201|2018-09-03 00:00,3,94.64,94.645,94.625,94.625,4
20181201|2018-09-03 00:30,3,94.62,94.62,94.6,94.6,35
20181201|2018-09-03 01:00,3,94.6,94.65,94.6,94.65,10
20181201|2018-09-03 01:30,3,94.66,94.66,94.625,94.625,6
20181201|2018-09-03 02:00,3,94.665,94.665,94.66,94.66,3
20181201|2018-09-03 02:30,3,94.625,94.63,94.545,94.63,27
20181201|2018-09-03 03:00,3,94.64,94.64,94.6,94.6,4
20181201|2018-09-03 03:30,3,94.615,94.655,94.615,94.655,9
20181201|2018-09-03 04:00,3,94.64,94.64,94.64,94.64,1
20181201|2018-09-03 04:30,3,94.69,94.69,94.69,94.69,1
20181201|2018-09-03 05:00,3,94.74,94.74,94.685,94.685,5
20181201|2018-09-03 05:30,3,94.63,94.63,94.63,94.63,1
20181201|2018-09-03 06:30,3,94.635,94.635,94.635,94.635,1
20181201|2018-09-03 07:00,3,94.71,94.72,94.7,94.7,4
20181201|2018-09-03 07:30,3,94.68,94.685,94.68,94.685,5
20181201|2018-09-03 08:00,3,94.72,94.735,94.67,94.67,8
20181201|2018-09-03 08:30,3,94.68,94.69,94.68,94.69,3
20181201|2018-09-03 09:00,3,94.675,94.705,94.675,94.705,2
20181201|2018-09-03 09:30,3,94.63,94.63,94.6,94.6,4
20181201|2018-09-03 10:00,3,94.6,94.62,94.6,94.61,7
20181201|2018-09-03 11:30,3,94.665,94.665,94.665,94.665,2
20181201|2018-09-03 19:00,4,94.7,94.7,94.695,94.695,2
20181201|2018-09-03 19:30,4,94.71,94.755,94.71,94.755,7
20181201|2018-09-03 20:00,4,94.76,94.785,94.755,94.78,34
20181201|2018-09-03 20:30,4,94.78,94.795,94.78,94.795,4
20181201|2018-09-03 21:00,4,94.76,94.78,94.76,94.78,19
20181201|2018-09-03 21:30,4,94.77,94.8,94.77,94.79,21
20181201|2018-09-03 22:00,4,94.795,94.795,94.78,94.78,8
20181201|2018-09-03 22:30,4,94.77,94.785,94.77,94.785,2
20181201|2018-09-03 23:00,4,94.775,94.775,94.77,94.77,3
20181201|2018-09-03 23:30,4,94.75,94.75,94.745,94.75,6
20181201|2018-09-04 00:00,4,94.73,94.75,94.725,94.725,31
20181201|2018-09-04 00:30,4,94.72,94.76,94.72,94.76,22
20181201|2018-09-04 01:00,4,94.755,94.935,94.755,94.915,193
20181201|2018-09-04 01:30,4,94.915,94.955,94.9,94.945,49
20181201|2018-09-04 02:00,4,94.93,94.95,94.9,94.95,29
20181201|2018-09-04 02:30,4,94.935,95.03,94.935,95.03,25
20181201|2018-09-04 03:00,4,95.05,95.1,95.05,95.07,18
20181201|2018-09-04 03:30,4,95.05,95.11,95.04,95.055,19
20181201|2018-09-04 04:00,4,95.055,95.09,95.05,95.065,7
20181201|2018-09-04 04:30,4,95.09,95.105,95.075,95.105,5
20181201|2018-09-04 05:00,4,95.075,95.125,95.075,95.125,8
20181201|2018-09-04 05:30,4,95.115,95.135,95.09,95.135,10
20181201|2018-09-04 06:00,4,95.075,95.105,95.065,95.075,27
20181201|2018-09-04 06:30,4,95.09,95.09,95.04,95.08,213
20181201|2018-09-04 07:00,4,95.08,95.105,95.06,95.105,9
20181201|2018-09-04 07:30,4,95.05,95.05,95.025,95.04,6
20181201|2018-09-04 08:00,4,95.1,95.16,95.1,95.14,320
20181201|2018-09-04 08:30,4,95.125,95.16,95.1,95.15,78
20181201|2018-09-04 09:00,4,95.175,95.28,95.175,95.21,127
20181201|2018-09-04 09:30,4,95.22,95.26,95.105,95.105,50
20181201|2018-09-04 10:00,4,95.135,95.165,95.12,95.165,24
20181201|2018-09-04 10:30,4,95.09,95.1,95.055,95.065,46
20181201|2018-09-04 11:00,4,95.08,95.08,95.02,95.02,15
20181201|2018-09-04 11:30,4,95.045,95.045,94.93,94.965,67
20181201|2018-09-04 12:00,4,94.965,94.985,94.95,94.985,7
20181201|2018-09-04 12:30,4,94.995,94.995,94.995,94.995,2
20181201|2018-09-04 13:00,4,95.015,95.015,94.97,94.97,7
20181201|2018-09-04 13:30,4,94.985,94.985,94.985,94.985,1
20181201|2018-09-04 14:00,4,95.01,95.01,95,95,5
20181201|2018-09-04 14:30,4,95,95,94.95,94.95,10
20181201|2018-09-04 15:00,4,94.94,94.95,94.94,94.945,3
20181201|2018-09-04 15:30,4,94.98,94.98,94.98,94.98,4
20181201|2018-09-04 19:00,5,94.925,94.955,94.925,94.95,11
20181201|2018-09-04 19:30,5,94.965,94.965,94.955,94.955,2
20181201|2018-09-04 20:00,5,94.93,94.93,94.925,94.925,4
20181201|2018-09-04 20:30,5,94.855,94.92,94.85,94.9,44
20181201|2018-09-04 21:00,5,94.89,94.89,94.845,94.85,45
20181201|2018-09-04 21:30,5,94.835,94.835,94.835,94.835,1
20181201|2018-09-04 22:00,5,94.855,94.88,94.855,94.88,5
20181201|2018-09-04 22:30,5,94.9,94.9,94.895,94.9,9
20181201|2018-09-04 23:30,5,94.91,94.91,94.91,94.91,1
20181201|2018-09-05 00:00,5,94.905,94.935,94.905,94.915,53
20181201|2018-09-05 00:30,5,94.93,94.935,94.925,94.93,152
20181201|2018-09-05 01:00,5,94.94,95.06,94.935,95.06,116
20181201|2018-09-05 01:30,5,95.065,95.085,95.03,95.08,179
20181201|2018-09-05 02:00,5,95.09,95.215,95.07,95.195,34
20181201|2018-09-05 02:30,5,95.16,95.2,95.145,95.2,6
20181201|2018-09-05 03:00,5,95.155,95.155,95.12,95.125,16
20181201|2018-09-05 03:30,5,95.145,95.145,95.07,95.12,165
20181201|2018-09-05 04:00,5,95.105,95.105,94.985,95.035,186
20181201|2018-09-05 04:30,5,95.06,95.1,95.03,95.1,133
20181201|2018-09-05 05:00,5,95.105,95.13,95.045,95.045,128
20181201|2018-09-05 05:30,5,95.06,95.06,94.95,94.96,37
20181201|2018-09-05 06:00,5,94.97,95.025,94.965,95.025,53
20181201|2018-09-05 06:30,5,95.035,95.04,95.005,95.035,167
20181201|2018-09-05 07:00,5,95.05,95.055,95.02,95.03,319
20181201|2018-09-05 07:30,5,95.03,95.03,94.96,94.98,95
20181201|2018-09-05 08:00,5,94.98,94.98,94.595,94.685,245
20181201|2018-09-05 08:30,5,94.665,94.705,94.64,94.665,119
20181201|2018-09-05 09:00,5,94.7,94.77,94.68,94.7,25
20181201|2018-09-05 09:30,5,94.7,94.745,94.675,94.675,38
20181201|2018-09-05 10:00,5,94.675,94.82,94.655,94.805,197
20181201|2018-09-05 10:30,5,94.795,94.815,94.7,94.735,26
20181201|2018-09-05 11:00,5,94.715,94.725,94.675,94.705,52
20181201|2018-09-05 11:30,5,94.715,94.73,94.715,94.73,7
20181201|2018-09-05 12:00,5,94.7,94.715,94.69,94.705,23
20181201|2018-09-05 12:30,5,94.705,94.72,94.705,94.71,3
20181201|2018-09-05 13:00,5,94.715,94.725,94.71,94.71,53
20181201|2018-09-05 13:30,5,94.71,94.725,94.705,94.725,53
20181201|2018-09-05 14:00,5,94.71,94.715,94.71,94.71,3
20181201|2018-09-05 14:30,5,94.69,94.69,94.675,94.675,22
20181201|2018-09-05 15:00,5,94.67,94.68,94.66,94.675,12
20181201|2018-09-05 15:30,5,94.665,94.67,94.66,94.66,92
20181201|2018-09-05 19:00,6,94.65,94.65,94.5,94.555,56
20181201|2018-09-05 19:30,6,94.57,94.58,94.56,94.575,8
20181201|2018-09-05 20:00,6,94.565,94.58,94.54,94.56,19
20181201|2018-09-05 20:30,6,94.565,94.605,94.565,94.59,14
20181201|2018-09-05 21:00,6,94.56,94.56,94.56,94.56,3
20181201|2018-09-05 21:30,6,94.58,94.585,94.555,94.56,15
20181201|2018-09-05 22:00,6,94.6,94.635,94.6,94.635,9
20181201|2018-09-05 22:30,6,94.61,94.64,94.61,94.64,9
20181201|2018-09-05 23:00,6,94.63,94.635,94.63,94.635,4
20181201|2018-09-05 23:30,6,94.665,94.685,94.665,94.685,11
20181201|2018-09-06 00:00,6,94.67,94.685,94.665,94.685,29
20181201|2018-09-06 00:30,6,94.72,94.73,94.715,94.715,5
20181201|2018-09-06 01:00,6,94.75,94.755,94.705,94.705,5
20181201|2018-09-06 01:30,6,94.685,94.75,94.685,94.75,27
20181201|2018-09-06 02:00,6,94.745,94.77,94.65,94.65,51
20181201|2018-09-06 02:30,6,94.65,94.74,94.65,94.74,20
20181201|2018-09-06 03:00,6,94.665,94.665,94.615,94.625,4
20181201|2018-09-06 03:30,6,94.6,94.605,94.6,94.605,9
20181201|2018-09-06 04:00,6,94.62,94.665,94.62,94.655,33
20181201|2018-09-06 04:30,6,94.675,94.725,94.665,94.665,7
20181201|2018-09-06 05:00,6,94.72,94.72,94.72,94.72,1
20181201|2018-09-06 05:30,6,94.685,94.715,94.685,94.715,4
20181201|2018-09-06 06:00,6,94.67,94.67,94.64,94.665,21
20181201|2018-09-06 06:30,6,94.665,94.665,94.61,94.61,7
20181201|2018-09-06 07:00,6,94.655,94.655,94.515,94.555,51
20181201|2018-09-06 07:30,6,94.5,94.54,94.48,94.54,8
20181201|2018-09-06 08:00,6,94.6,94.6,94.6,94.6,2
20181201|2018-09-06 08:30,6,94.61,94.61,94.565,94.575,7
20181201|2018-09-06 09:00,6,94.6,94.675,94.585,94.6,14
20181201|2018-09-06 09:30,6,94.54,94.6,94.525,94.6,95
20181201|2018-09-06 10:00,6,94.615,94.765,94.615,94.695,70
20181201|2018-09-06 10:30,6,94.68,94.695,94.675,94.69,71
20181201|2018-09-06 11:00,6,94.675,94.675,94.625,94.66,4
20181201|2018-09-06 11:30,6,94.65,94.665,94.645,94.65,7
20181201|2018-09-06 12:00,6,94.66,94.66,94.66,94.66,7
20181201|2018-09-06 12:30,6,94.69,94.69,94.67,94.67,22
20181201|2018-09-06 13:00,6,94.66,94.66,94.64,94.64,2
20181201|2018-09-06 13:30,6,94.61,94.61,94.54,94.6,39
20181201|2018-09-06 14:00,6,94.615,94.615,94.615,94.615,1
20181201|2018-09-06 14:30,6,94.63,94.63,94.61,94.61,4
20181201|2018-09-06 15:00,6,94.63,94.645,94.56,94.57,36
20181201|2018-09-06 15:30,6,94.585,94.585,94.58,94.58,12
20181201|2018-09-06 19:00,7,94.62,94.62,94.615,94.615,24
20181201|2018-09-06 19:30,7,94.615,94.625,94.575,94.615,362
20181201|2018-09-06 20:00,7,94.62,94.64,94.615,94.64,8
20181201|2018-09-06 20:30,7,94.59,94.59,94.59,94.59,2
20181201|2018-09-06 21:00,7,94.58,94.58,94.575,94.575,5
20181201|2018-09-06 21:30,7,94.59,94.62,94.59,94.62,5
20181201|2018-09-06 22:00,7,94.62,94.62,94.62,94.62,2
20181201|2018-09-06 22:30,7,94.63,94.635,94.6,94.6,17
20181201|2018-09-06 23:00,7,94.585,94.585,94.585,94.585,1
20181201|2018-09-06 23:30,7,94.56,94.565,94.56,94.565,4
20181201|2018-09-07 00:00,7,94.56,94.575,94.56,94.575,11
20181201|2018-09-07 00:30,7,94.575,94.6,94.575,94.6,8
20181201|2018-09-07 01:00,7,94.615,94.655,94.505,94.53,26
20181201|2018-09-07 01:30,7,94.49,94.515,94.475,94.5,86
20181201|2018-09-07 02:00,7,94.45,94.545,94.45,94.52,30
20181201|2018-09-07 02:30,7,94.505,94.52,94.505,94.505,11
20181201|2018-09-07 03:00,7,94.495,94.495,94.495,94.495,3
20181201|2018-09-07 03:30,7,94.48,94.5,94.48,94.5,6
20181201|2018-09-07 04:00,7,94.485,94.5,94.475,94.5,19
20181201|2018-09-07 04:30,7,94.5,94.5,94.49,94.49,14
20181201|2018-09-07 05:00,7,94.49,94.55,94.49,94.55,24
20181201|2018-09-07 05:30,7,94.53,94.54,94.455,94.51,33
20181201|2018-09-07 06:00,7,94.505,94.65,94.505,94.63,16
20181201|2018-09-07 06:30,7,94.62,94.645,94.615,94.615,46
20181201|2018-09-07 07:00,7,94.61,94.61,94.54,94.555,61
20181201|2018-09-07 07:30,7,94.59,94.9,94.59,94.89,175
20181201|2018-09-07 08:00,7,94.9,94.93,94.85,94.86,44
20181201|2018-09-07 08:30,7,94.815,94.885,94.775,94.87,125
20181201|2018-09-07 09:00,7,94.775,94.835,94.76,94.835,12
20181201|2018-09-07 09:30,7,94.845,94.855,94.74,94.815,82
20181201|2018-09-07 10:00,7,94.81,94.865,94.81,94.865,96
20181201|2018-09-07 10:30,7,94.85,94.925,94.85,94.91,135
20181201|2018-09-07 11:00,7,94.925,94.96,94.9,94.945,66
20181201|2018-09-07 11:30,7,94.96,94.975,94.95,94.97,25
20181201|2018-09-07 12:00,7,94.99,95.03,94.99,95.02,25
20181201|2018-09-07 12:30,7,95,95,94.985,94.985,4
20181201|2018-09-07 13:00,7,94.96,94.96,94.96,94.96,2
20181201|2018-09-07 13:30,7,94.955,94.955,94.955,94.955,1
20181201|2018-09-07 14:00,7,94.94,94.955,94.94,94.955,9
20181201|2018-09-07 14:30,7,94.955,94.97,94.955,94.97,4
20181201|2018-09-07 15:30,7,94.98,95,94.97,95,22
20181201|2018-09-09 17:00,10,95.04,95.04,94.985,94.985,15
20181201|2018-09-09 17:30,10,94.98,94.985,94.98,94.985,4
20181201|2018-09-09 18:00,10,94.975,94.975,94.97,94.97,2
20181201|2018-09-09 18:30,10,94.965,94.965,94.945,94.945,4
20181201|2018-09-09 19:00,10,94.955,94.96,94.945,94.955,51
20181201|2018-09-09 19:30,10,94.955,94.975,94.91,94.91,16
20181201|2018-09-09 20:00,10,94.92,94.94,94.92,94.935,19
20181201|2018-09-09 20:30,10,94.935,94.99,94.935,94.99,32
20181201|2018-09-09 21:00,10,95.01,95.01,94.98,94.995,13
20181201|2018-09-09 21:30,10,95,95.04,95,95.04,32
20181201|2018-09-09 22:00,10,95.03,95.04,95.005,95.035,41
20181201|2018-09-09 22:30,10,95.02,95.085,95.02,95.075,46
20181201|2018-09-09 23:00,10,95.08,95.08,95.05,95.075,57
20181201|2018-09-09 23:30,10,95.05,95.055,95.04,95.04,15
20181201|2018-09-10 00:00,10,95.04,95.05,95.035,95.04,32
20181201|2018-09-10 00:30,10,95.035,95.055,95.02,95.02,32
20181201|2018-09-10 01:00,10,95.02,95.04,94.99,94.99,23
20181201|2018-09-10 01:30,10,94.99,95.155,94.99,95.13,133
20181201|2018-09-10 02:00,10,95.115,95.115,95.03,95.03,91
20181201|2018-09-10 02:30,10,95.01,95.025,94.905,94.915,75
20181201|2018-09-10 03:00,10,94.91,94.945,94.895,94.935,114
20181201|2018-09-10 03:30,10,94.925,94.945,94.895,94.915,28
20181201|2018-09-10 04:00,10,94.89,94.9,94.83,94.83,33
20181201|2018-09-10 04:30,10,94.84,94.895,94.84,94.895,84
20181201|2018-09-10 05:00,10,94.9,94.915,94.895,94.895,24
20181201|2018-09-10 05:30,10,94.925,94.94,94.89,94.9,90
20181201|2018-09-10 06:00,10,94.91,94.95,94.905,94.92,26
20181201|2018-09-10 06:30,10,94.94,94.94,94.875,94.915,17
20181201|2018-09-10 07:00,10,94.92,94.94,94.885,94.885,54
20181201|2018-09-10 07:30,10,94.885,94.885,94.68,94.68,181
20181201|2018-09-10 08:00,10,94.67,94.68,94.595,94.655,130
20181201|2018-09-10 08:30,10,94.67,94.715,94.67,94.705,202
20181201|2018-09-10 09:00,10,94.72,94.72,94.63,94.655,65
20181201|2018-09-10 09:30,10,94.645,94.685,94.63,94.67,62
20181201|2018-09-10 10:00,10,94.675,94.69,94.64,94.655,152
20181201|2018-09-10 10:30,10,94.665,94.68,94.645,94.675,266
20181201|2018-09-10 11:00,10,94.675,94.705,94.675,94.7,242
20181201|2018-09-10 11:30,10,94.69,94.72,94.67,94.69,143
20181201|2018-09-10 12:00,10,94.69,94.725,94.69,94.725,9
20181201|2018-09-10 12:30,10,94.71,94.72,94.695,94.71,134
20181201|2018-09-10 13:00,10,94.72,94.725,94.715,94.725,5
20181201|2018-09-10 13:30,10,94.725,94.74,94.72,94.72,45
20181201|2018-09-10 14:00,10,94.715,94.725,94.715,94.725,20
20181201|2018-09-10 14:30,10,94.75,94.75,94.74,94.74,36
20181201|2018-09-10 15:00,10,94.725,94.735,94.72,94.725,5
20181201|2018-09-10 15:30,10,94.725,94.75,94.72,94.745,18
20181201|2018-09-10 19:00,11,94.76,94.76,94.725,94.73,27
20181201|2018-09-10 19:30,11,94.75,94.775,94.745,94.775,26
20181201|2018-09-10 20:00,11,94.795,94.84,94.795,94.83,33
20181201|2018-09-10 20:30,11,94.825,94.87,94.82,94.82,55
20181201|2018-09-10 21:00,11,94.825,94.825,94.8,94.815,31
20181201|2018-09-10 21:30,11,94.81,94.825,94.8,94.8,43
20181201|2018-09-10 22:00,11,94.775,94.775,94.735,94.745,16
20181201|2018-09-10 22:30,11,94.745,94.745,94.73,94.73,23
20181201|2018-09-10 23:00,11,94.74,94.75,94.72,94.72,119
20181201|2018-09-10 23:30,11,94.72,94.72,94.695,94.71,7
20181201|2018-09-11 00:00,11,94.72,94.735,94.715,94.735,17
20181201|2018-09-11 00:30,11,94.735,94.735,94.64,94.655,150
20181201|2018-09-11 01:00,11,94.655,94.66,94.6,94.605,65
20181201|2018-09-11 01:30,11,94.605,94.62,94.56,94.57,129
20181201|2018-09-11 02:00,11,94.585,94.6,94.475,94.52,402
20181201|2018-09-11 02:30,11,94.5,94.565,94.495,94.56,198
20181201|2018-09-11 03:00,11,94.55,94.585,94.54,94.575,62
20181201|2018-09-11 03:30,11,94.57,94.71,94.56,94.65,86
20181201|2018-09-11 04:00,11,94.645,94.71,94.64,94.71,21
20181201|2018-09-11 04:30,11,94.71,94.76,94.69,94.745,200
20181201|2018-09-11 05:00,11,94.755,94.8,94.75,94.795,228
20181201|2018-09-11 05:30,11,94.8,94.865,94.8,94.82,150
20181201|2018-09-11 06:00,11,94.83,94.845,94.795,94.825,119
20181201|2018-09-11 06:30,11,94.815,94.845,94.775,94.835,63
20181201|2018-09-11 07:00,11,94.82,94.935,94.795,94.85,425
20181201|2018-09-11 07:30,11,94.84,94.945,94.84,94.9,59
20181201|2018-09-11 08:00,11,94.88,94.88,94.825,94.84,38
20181201|2018-09-11 08:30,11,94.845,94.91,94.845,94.895,70
20181201|2018-09-11 09:00,11,94.875,94.885,94.755,94.795,93
20181201|2018-09-11 09:30,11,94.795,94.875,94.785,94.835,199
20181201|2018-09-11 10:00,11,94.83,94.89,94.815,94.815,143
20181201|2018-09-11 10:30,11,94.815,94.85,94.8,94.8,257
20181201|2018-09-11 11:00,11,94.795,94.85,94.795,94.81,419
20181201|2018-09-11 11:30,11,94.81,94.82,94.75,94.82,200
20181201|2018-09-11 12:00,11,94.835,94.835,94.78,94.785,139
20181201|2018-09-11 12:30,11,94.77,94.77,94.755,94.765,8
20181201|2018-09-11 13:00,11,94.785,94.83,94.78,94.815,269
20181201|2018-09-11 13:30,11,94.83,94.835,94.81,94.83,136
20181201|2018-09-11 14:00,11,94.83,94.83,94.825,94.825,8
20181201|2018-09-11 14:30,11,94.81,94.82,94.775,94.775,266
20181201|2018-09-11 15:00,11,94.78,94.785,94.705,94.71,163
20181201|2018-09-11 15:30,11,94.7,94.7,94.605,94.685,198
20181201|2018-09-11 19:00,12,94.74,94.74,94.705,94.73,98
20181201|2018-09-11 19:30,12,94.75,94.75,94.71,94.71,5
20181201|2018-09-11 20:00,12,94.715,94.75,94.715,94.75,20
20181201|2018-09-11 20:30,12,94.75,94.765,94.745,94.755,23
20181201|2018-09-11 21:00,12,94.745,94.765,94.745,94.76,22
20181201|2018-09-11 21:30,12,94.75,94.755,94.73,94.755,14
20181201|2018-09-11 22:00,12,94.74,94.74,94.73,94.735,4
20181201|2018-09-11 22:30,12,94.74,94.775,94.735,94.775,26
20181201|2018-09-11 23:00,12,94.775,94.78,94.765,94.77,24
20181201|2018-09-11 23:30,12,94.77,94.785,94.765,94.77,31
20181201|2018-09-12 00:00,12,94.77,94.775,94.75,94.77,154
20181201|2018-09-12 00:30,12,94.78,94.805,94.78,94.78,10
20181201|2018-09-12 01:00,12,94.785,94.785,94.71,94.74,25
20181201|2018-09-12 01:30,12,94.78,94.87,94.78,94.865,155
20181201|2018-09-12 02:00,12,94.855,94.86,94.74,94.75,191
20181201|2018-09-12 02:30,12,94.765,94.775,94.65,94.695,247
20181201|2018-09-12 03:00,12,94.675,94.69,94.64,94.64,62
20181201|2018-09-12 03:30,12,94.64,94.81,94.63,94.74,174
20181201|2018-09-12 04:00,12,94.765,94.765,94.71,94.71,128
20181201|2018-09-12 04:30,12,94.7,94.7,94.675,94.69,13
20181201|2018-09-12 05:00,12,94.69,94.73,94.685,94.69,33
20181201|2018-09-12 05:30,12,94.71,94.795,94.685,94.795,21
20181201|2018-09-12 06:00,12,94.8,94.84,94.75,94.78,90
20181201|2018-09-12 06:30,12,94.8,94.835,94.795,94.805,38
20181201|2018-09-12 07:00,12,94.805,94.805,94.755,94.78,81
20181201|2018-09-12 07:30,12,94.77,94.77,94.66,94.705,190
20181201|2018-09-12 08:00,12,94.705,94.725,94.645,94.665,137
20181201|2018-09-12 08:30,12,94.69,94.73,94.625,94.645,407
20181201|2018-09-12 09:00,12,94.64,94.64,94.45,94.495,650
20181201|2018-09-12 09:30,12,94.49,94.51,94.45,94.455,349
20181201|2018-09-12 10:00,12,94.455,94.475,94.305,94.37,1112
20181201|2018-09-12 10:30,12,94.365,94.455,94.355,94.445,214
20181201|2018-09-12 11:00,12,94.435,94.47,94.425,94.43,187
20181201|2018-09-12 11:30,12,94.42,94.46,94.39,94.39,220
20181201|2018-09-12 12:00,12,94.38,94.39,94.31,94.34,224
20181201|2018-09-12 12:30,12,94.34,94.34,94.295,94.31,272
20181201|2018-09-12 13:00,12,94.31,94.36,94.31,94.36,165
20181201|2018-09-12 13:30,12,94.355,94.365,94.345,94.36,95
20181201|2018-09-12 14:00,12,94.36,94.405,94.355,94.405,53
20181201|2018-09-12 14:30,12,94.4,94.42,94.395,94.405,91
20181201|2018-09-12 15:00,12,94.4,94.4,94.38,94.38,36
20181201|2018-09-12 15:30,12,94.385,94.43,94.38,94.43,28
20181201|2018-09-12 19:00,13,94.445,94.445,94.36,94.375,174
20181201|2018-09-12 19:30,13,94.39,94.415,94.39,94.395,68
20181201|2018-09-12 20:00,13,94.395,94.4,94.365,94.375,61
20181201|2018-09-12 20:30,13,94.365,94.395,94.34,94.39,77
20181201|2018-09-12 21:00,13,94.385,94.42,94.38,94.395,35
20181201|2018-09-12 21:30,13,94.38,94.395,94.375,94.385,60
20181201|2018-09-12 22:00,13,94.38,94.405,94.365,94.38,75
20181201|2018-09-12 22:30,13,94.375,94.385,94.37,94.37,19
20181201|2018-09-12 23:00,13,94.37,94.39,94.355,94.39,30
20181201|2018-09-12 23:30,13,94.39,94.47,94.385,94.455,83
20181201|2018-09-13 00:00,13,94.46,94.47,94.435,94.465,63
20181201|2018-09-13 00:30,13,94.47,94.5,94.46,94.485,189
20181201|2018-09-13 01:00,13,94.49,94.51,94.45,94.45,156
20181201|2018-09-13 01:30,13,94.44,94.485,94.43,94.48,202
20181201|2018-09-13 02:00,13,94.48,94.515,94.435,94.505,325
20181201|2018-09-13 02:30,13,94.505,94.51,94.47,94.505,90
20181201|2018-09-13 03:00,13,94.51,94.52,94.48,94.5,84
20181201|2018-09-13 03:30,13,94.495,94.52,94.46,94.515,186
20181201|2018-09-13 04:00,13,94.53,94.545,94.49,94.49,174
20181201|2018-09-13 04:30,13,94.49,94.51,94.48,94.505,327
20181201|2018-09-13 05:00,13,94.505,94.51,94.475,94.49,262
20181201|2018-09-13 05:30,13,94.49,94.53,94.46,94.485,343
20181201|2018-09-13 06:00,13,94.49,94.505,94.415,94.46,560
20181201|2018-09-13 06:30,13,94.455,94.495,94.41,94.495,689
20181201|2018-09-13 07:00,13,94.485,94.53,94.48,94.53,228
20181201|2018-09-13 07:30,13,94.48,94.48,94.105,94.12,3097
20181201|2018-09-13 08:00,13,94.115,94.15,94,94.06,1288
20181201|2018-09-13 08:30,13,94.06,94.065,93.985,94.05,763
20181201|2018-09-13 09:00,13,94.05,94.155,94.05,94.145,4502
20181201|2018-09-13 09:30,13,94.145,94.25,94.13,94.205,913
20181201|2018-09-13 10:00,13,94.21,94.225,94.145,94.185,456
20181201|2018-09-13 10:30,13,94.195,94.23,94.19,94.225,274
20181201|2018-09-13 11:00,13,94.225,94.23,94.195,94.2,237
20181201|2018-09-13 11:30,13,94.19,94.19,94.145,94.17,278
20181201|2018-09-13 12:00,13,94.165,94.18,94.12,94.13,398
20181201|2018-09-13 12:30,13,94.125,94.15,94.105,94.145,299
20181201|2018-09-13 13:00,13,94.145,94.155,94.12,94.125,417
20181201|2018-09-13 13:30,13,94.125,94.14,94.08,94.1,276
20181201|2018-09-13 14:00,13,94.1,94.14,94.09,94.115,222
20181201|2018-09-13 14:30,13,94.115,94.14,94.115,94.135,385
20181201|2018-09-13 15:00,13,94.135,94.135,94.11,94.115,99
20181201|2018-09-13 15:30,13,94.115,94.125,94.1,94.11,103
20181201|2018-09-13 19:00,14,94.115,94.15,94.105,94.105,237
20181201|2018-09-13 19:30,14,94.1,94.13,94.095,94.125,37
20181201|2018-09-13 20:00,14,94.12,94.13,94.105,94.115,93
20181201|2018-09-13 20:30,14,94.12,94.13,94.115,94.12,86
20181201|2018-09-13 21:00,14,94.115,94.125,94.075,94.075,143
20181201|2018-09-13 21:30,14,94.08,94.1,94.08,94.095,36
20181201|2018-09-13 22:00,14,94.085,94.09,94.06,94.075,55
20181201|2018-09-13 22:30,14,94.07,94.075,94.055,94.075,33
20181201|2018-09-13 23:00,14,94.075,94.1,94.075,94.095,42
20181201|2018-09-13 23:30,14,94.09,94.1,94.06,94.06,39
20181201|2018-09-14 00:00,14,94.065,94.07,94.045,94.055,86
20181201|2018-09-14 00:30,14,94.055,94.1,94.055,94.09,110
20181201|2018-09-14 01:00,14,94.085,94.105,94.04,94.085,583
20181201|2018-09-14 01:30,14,94.08,94.08,94.005,94.025,546
20181201|2018-09-14 02:00,14,94.03,94.06,94.01,94.015,347
20181201|2018-09-14 02:30,14,94.015,94.02,93.935,93.94,788
20181201|2018-09-14 03:00,14,93.945,93.995,93.92,93.98,801
20181201|2018-09-14 03:30,14,93.985,94.05,93.985,94.03,327
20181201|2018-09-14 04:00,14,94.03,94.065,94.01,94.04,192
20181201|2018-09-14 04:30,14,94.035,94.07,94.025,94.06,194
20181201|2018-09-14 05:00,14,94.065,94.085,94.04,94.06,209
20181201|2018-09-14 05:30,14,94.06,94.065,94.03,94.05,167
20181201|2018-09-14 06:00,14,94.045,94.09,94.035,94.08,284
20181201|2018-09-14 06:30,14,94.08,94.18,94.05,94.18,707
20181201|2018-09-14 07:00,14,94.165,94.17,94.075,94.105,1027
20181201|2018-09-14 07:30,14,94.1,94.32,94.04,94.31,1770
20181201|2018-09-14 08:00,14,94.305,94.355,94.285,94.29,967
20181201|2018-09-14 08:30,14,94.29,94.335,94.275,94.335,648
20181201|2018-09-14 09:00,14,94.325,94.395,94.295,94.395,1289
20181201|2018-09-14 09:30,14,94.395,94.415,94.315,94.335,953
20181201|2018-09-14 10:00,14,94.335,94.395,94.335,94.355,644
20181201|2018-09-14 10:30,14,94.36,94.39,94.32,94.385,397
20181201|2018-09-14 11:00,14,94.38,94.44,94.355,94.415,464
20181201|2018-09-14 11:30,14,94.43,94.52,94.43,94.495,21
20181201|2018-09-14 12:00,14,94.505,94.505,94.48,94.48,11
20181201|2018-09-14 12:30,14,94.49,94.515,94.49,94.515,18
20181201|2018-09-14 13:00,14,94.515,94.575,94.515,94.545,556
20181201|2018-09-14 13:30,14,94.54,94.54,94.495,94.505,337
20181201|2018-09-14 14:00,14,94.505,94.52,94.49,94.51,235
20181201|2018-09-14 14:30,14,94.51,94.575,94.5,94.56,426
20181201|2018-09-14 15:00,14,94.56,94.56,94.52,94.525,67
20181201|2018-09-14 15:30,14,94.52,94.57,94.52,94.57,142
20181201|2018-09-16 17:00,17,94.555,94.555,94.515,94.515,23
20181201|2018-09-16 17:30,17,94.53,94.56,94.53,94.55,6
20181201|2018-09-16 18:00,17,94.535,94.555,94.52,94.55,15
20181201|2018-09-16 18:30,17,94.545,94.545,94.54,94.545,60
20181201|2018-09-16 19:00,17,94.555,94.56,94.52,94.535,75
20181201|2018-09-16 19:30,17,94.53,94.54,94.52,94.525,123
20181201|2018-09-16 20:00,17,94.525,94.535,94.51,94.51,52
20181201|2018-09-16 20:30,17,94.505,94.52,94.5,94.515,18
20181201|2018-09-16 21:00,17,94.52,94.54,94.5,94.5,85
20181201|2018-09-16 21:30,17,94.505,94.505,94.475,94.475,53
20181201|2018-09-16 22:00,17,94.475,94.5,94.465,94.48,43
20181201|2018-09-16 22:30,17,94.48,94.485,94.475,94.475,49
20181201|2018-09-16 23:00,17,94.47,94.49,94.465,94.47,25
20181201|2018-09-16 23:30,17,94.47,94.49,94.465,94.47,109
20181201|2018-09-17 00:00,17,94.47,94.495,94.47,94.485,35
20181201|2018-09-17 00:30,17,94.48,94.49,94.45,94.45,127
20181201|2018-09-17 01:00,17,94.455,94.495,94.435,94.465,180
20181201|2018-09-17 01:30,17,94.46,94.525,94.46,94.515,243
20181201|2018-09-17 02:00,17,94.505,94.565,94.47,94.48,614
20181201|2018-09-17 02:30,17,94.475,94.475,94.38,94.39,224
20181201|2018-09-17 03:00,17,94.39,94.395,94.335,94.355,534
20181201|2018-09-17 03:30,17,94.355,94.38,94.315,94.34,334
20181201|2018-09-17 04:00,17,94.34,94.37,94.34,94.36,207
20181201|2018-09-17 04:30,17,94.355,94.365,94.315,94.35,311
20181201|2018-09-17 05:00,17,94.365,94.37,94.295,94.305,416
20181201|2018-09-17 05:30,17,94.305,94.33,94.265,94.29,266
20181201|2018-09-17 06:00,17,94.285,94.315,94.275,94.29,215
20181201|2018-09-17 06:30,17,94.29,94.31,94.24,94.25,522
20181201|2018-09-17 07:00,17,94.25,94.25,94.185,94.185,874
20181201|2018-09-17 07:30,17,94.19,94.19,94.1,94.11,1091
20181201|2018-09-17 08:00,17,94.115,94.15,94.07,94.105,866
20181201|2018-09-17 08:30,17,94.095,94.095,94.035,94.05,683
20181201|2018-09-17 09:00,17,94.055,94.085,94.025,94.055,582
20181201|2018-09-17 09:30,17,94.055,94.085,94.02,94.07,741
20181201|2018-09-17 10:00,17,94.07,94.13,94.065,94.11,665
20181201|2018-09-17 10:30,17,94.11,94.115,94.05,94.09,537
20181201|2018-09-17 11:00,17,94.085,94.085,94.04,94.04,366
20181201|2018-09-17 11:30,17,94.045,94.08,94.01,94.02,475
20181201|2018-09-17 12:00,17,94.025,94.055,94.005,94.045,408
20181201|2018-09-17 12:30,17,94.04,94.08,94.04,94.055,355
20181201|2018-09-17 13:00,17,94.055,94.065,94.05,94.065,385
20181201|2018-09-17 13:30,17,94.065,94.09,94.055,94.07,320
20181201|2018-09-17 14:00,17,94.07,94.085,94.06,94.065,240
20181201|2018-09-17 14:30,17,94.065,94.085,94.06,94.07,156
20181201|2018-09-17 15:00,17,94.08,94.08,94.065,94.08,78
20181201|2018-09-17 15:30,17,94.085,94.1,94.075,94.1,146
20181201|2018-09-17 19:00,18,94.18,94.18,94.145,94.145,176
20181201|2018-09-17 19:30,18,94.145,94.17,94.135,94.155,77
20181201|2018-09-17 20:00,18,94.16,94.17,94.12,94.14,149
20181201|2018-09-17 20:30,18,94.135,94.165,94.115,94.155,126
20181201|2018-09-17 21:00,18,94.15,94.165,94.125,94.165,71
20181201|2018-09-17 21:30,18,94.17,94.17,94.145,94.145,73
20181201|2018-09-17 22:00,18,94.145,94.145,94.03,94.07,506
20181201|2018-09-17 22:30,18,94.07,94.07,94.015,94.05,126
20181201|2018-09-17 23:00,18,94.055,94.07,94.015,94.015,75
20181201|2018-09-17 23:30,18,94.025,94.095,94.025,94.095,73
20181201|2018-09-18 00:00,18,94.085,94.125,94.085,94.11,138
20181201|2018-09-18 00:30,18,94.11,94.11,94.015,94.03,118
20181201|2018-09-18 01:00,18,94.03,94.04,93.935,94.015,1171
20181201|2018-09-18 01:30,18,94.02,94.06,93.995,94.04,295
20181201|2018-09-18 02:00,18,94.045,94.16,94.04,94.11,1023
20181201|2018-09-18 02:30,18,94.115,94.185,94.085,94.13,457
20181201|2018-09-18 03:00,18,94.13,94.145,94.09,94.1,227
20181201|2018-09-18 03:30,18,94.11,94.135,94.085,94.09,125
20181201|2018-09-18 04:00,18,94.1,94.105,94.05,94.085,107
20181201|2018-09-18 04:30,18,94.11,94.145,94.1,94.145,110
20181201|2018-09-18 05:00,18,94.15,94.195,94.135,94.175,350
20181201|2018-09-18 05:30,18,94.17,94.19,94.12,94.13,448
20181201|2018-09-18 06:00,18,94.145,94.175,94.12,94.155,346
20181201|2018-09-18 06:30,18,94.16,94.175,94.01,94.015,762
20181201|2018-09-18 07:00,18,94.015,94.15,94.015,94.14,483
20181201|2018-09-18 07:30,18,94.14,94.15,93.995,94.005,1013
20181201|2018-09-18 08:00,18,94.01,94.015,93.88,93.975,1821
20181201|2018-09-18 08:30,18,93.97,94.005,93.91,93.99,1063
20181201|2018-09-18 09:00,18,93.995,94.11,93.995,94.06,925
20181201|2018-09-18 09:30,18,94.06,94.08,94.005,94.035,717
20181201|2018-09-18 10:00,18,94.02,94.14,94.02,94.11,473
20181201|2018-09-18 10:30,18,94.11,94.115,94.05,94.055,268
20181201|2018-09-18 11:00,18,94.055,94.195,94.045,94.185,798
20181201|2018-09-18 11:30,18,94.19,94.28,94.165,94.255,1781
20181201|2018-09-18 12:00,18,94.27,94.285,94.23,94.28,465
20181201|2018-09-18 12:30,18,94.285,94.32,94.23,94.235,706
20181201|2018-09-18 13:00,18,94.24,94.24,94.205,94.21,170
20181201|2018-09-18 13:30,18,94.215,94.245,94.195,94.225,367
20181201|2018-09-18 14:00,18,94.23,94.275,94.23,94.27,302
20181201|2018-09-18 14:30,18,94.265,94.265,94.21,94.215,419
20181201|2018-09-18 15:00,18,94.215,94.225,94.185,94.2,56
20181201|2018-09-18 15:30,18,94.195,94.215,94.17,94.215,93
20181201|2018-09-18 19:00,19,94.15,94.175,94.13,94.175,92
20181201|2018-09-18 19:30,19,94.18,94.21,94.17,94.21,61
20181201|2018-09-18 20:00,19,94.205,94.235,94.195,94.235,44
20181201|2018-09-18 20:30,19,94.235,94.28,94.22,94.275,69
20181201|2018-09-18 21:00,19,94.265,94.27,94.235,94.24,119
20181201|2018-09-18 21:30,19,94.235,94.24,94.22,94.22,26
20181201|2018-09-18 22:00,19,94.225,94.23,94.16,94.175,162
20181201|2018-09-18 22:30,19,94.18,94.2,94.17,94.18,74
20181201|2018-09-18 23:00,19,94.175,94.195,94.155,94.155,25
20181201|2018-09-18 23:30,19,94.16,94.165,94.145,94.165,120
20181201|2018-09-19 00:00,19,94.155,94.16,94.12,94.125,59
20181201|2018-09-19 00:30,19,94.12,94.12,94.085,94.09,208
20181201|2018-09-19 01:00,19,94.09,94.15,94.09,94.095,303
20181201|2018-09-19 01:30,19,94.1,94.15,94.08,94.14,190
20181201|2018-09-19 02:00,19,94.14,94.16,94.035,94.055,440
20181201|2018-09-19 02:30,19,94.045,94.045,93.975,94.015,320
20181201|2018-09-19 03:00,19,94.02,94.035,93.945,93.975,416
20181201|2018-09-19 03:30,19,93.98,93.995,93.91,93.975,1465
20181201|2018-09-19 04:00,19,93.975,94.01,93.965,94,405
20181201|2018-09-19 04:30,19,94,94.02,93.98,94.02,151
20181201|2018-09-19 05:00,19,94.02,94.045,94.01,94.045,167
20181201|2018-09-19 05:30,19,94.04,94.055,93.995,94.055,209
20181201|2018-09-19 06:00,19,94.055,94.2,94.03,94.15,1241
20181201|2018-09-19 06:30,19,94.16,94.185,94.095,94.15,317
20181201|2018-09-19 07:00,19,94.15,94.265,94.14,94.205,732
20181201|2018-09-19 07:30,19,94.205,94.225,94.165,94.175,201
20181201|2018-09-19 08:00,19,94.19,94.245,94.15,94.165,700
20181201|2018-09-19 08:30,19,94.165,94.265,94.165,94.24,614
20181201|2018-09-19 09:00,19,94.24,94.325,94.2,94.25,1821
20181201|2018-09-19 09:30,19,94.245,94.255,94.16,94.19,491
20181201|2018-09-19 10:00,19,94.19,94.19,94.04,94.135,1047
20181201|2018-09-19 10:30,19,94.14,94.145,94.045,94.045,490
20181201|2018-09-19 11:00,19,94.06,94.095,94.025,94.095,529
20181201|2018-09-19 11:30,19,94.09,94.09,94.035,94.08,256
20181201|2018-09-19 12:00,19,94.07,94.175,94.07,94.165,644
20181201|2018-09-19 12:30,19,94.165,94.165,94.125,94.135,183
20181201|2018-09-19 13:00,19,94.14,94.155,94.125,94.155,103
20181201|2018-09-19 13:30,19,94.155,94.155,94.105,94.125,244
20181201|2018-09-19 14:00,19,94.12,94.13,94.11,94.12,274
20181201|2018-09-19 14:30,19,94.12,94.125,94.11,94.125,167
20181201|2018-09-19 15:00,19,94.135,94.14,94.1,94.105,48
20181201|2018-09-19 15:30,19,94.11,94.14,94.105,94.11,58
20181201|2018-09-19 19:00,20,94.165,94.165,94.12,94.13,177
20181201|2018-09-19 19:30,20,94.125,94.135,94.105,94.11,66
20181201|2018-09-19 20:00,20,94.105,94.115,94.08,94.09,110
20181201|2018-09-19 20:30,20,94.085,94.105,94.07,94.075,121
20181201|2018-09-19 21:00,20,94.075,94.09,94.07,94.085,99
20181201|2018-09-19 21:30,20,94.085,94.095,94.07,94.07,41
20181201|2018-09-19 22:00,20,94.07,94.07,94.05,94.07,41
20181201|2018-09-19 22:30,20,94.065,94.105,94.065,94.105,76
20181201|2018-09-19 23:00,20,94.1,94.11,94.095,94.1,60
20181201|2018-09-19 23:30,20,94.095,94.115,94.07,94.11,58
20181201|2018-09-20 00:00,20,94.11,94.11,94.08,94.095,148
20181201|2018-09-20 00:30,20,94.1,94.11,94.07,94.07,56
20181201|2018-09-20 01:00,20,94.08,94.105,94.035,94.045,301
20181201|2018-09-20 01:30,20,94.055,94.08,94.015,94.08,304
20181201|2018-09-20 02:00,20,94.085,94.085,93.985,94,365
20181201|2018-09-20 02:30,20,93.99,93.99,93.945,93.98,552
20181201|2018-09-20 03:00,20,93.975,93.99,93.92,93.94,570
20181201|2018-09-20 03:30,20,93.945,94.05,93.92,94.02,495
20181201|2018-09-20 04:00,20,94.015,94.04,93.92,93.925,198
20181201|2018-09-20 04:30,20,93.92,93.93,93.885,93.91,720
20181201|2018-09-20 05:00,20,93.91,93.95,93.825,93.84,951
20181201|2018-09-20 05:30,20,93.84,93.855,93.78,93.785,2020
20181201|2018-09-20 06:00,20,93.79,93.825,93.745,93.755,808
20181201|2018-09-20 06:30,20,93.75,93.75,93.51,93.545,2545
20181201|2018-09-20 07:00,20,93.54,93.54,93.405,93.415,2839
20181201|2018-09-20 07:30,20,93.415,93.52,93.405,93.465,1538
20181201|2018-09-20 08:00,20,93.465,93.545,93.46,93.485,907
20181201|2018-09-20 08:30,20,93.485,93.615,93.44,93.55,2093
20181201|2018-09-20 09:00,20,93.55,93.595,93.505,93.585,767
20181201|2018-09-20 09:30,20,93.585,93.65,93.53,93.635,842
20181201|2018-09-20 10:00,20,93.635,93.67,93.585,93.67,703
20181201|2018-09-20 10:30,20,93.675,93.72,93.64,93.71,591
20181201|2018-09-20 11:00,20,93.71,93.73,93.665,93.67,690
20181201|2018-09-20 11:30,20,93.675,93.675,93.605,93.605,389
20181201|2018-09-20 12:00,20,93.61,93.61,93.53,93.565,2476
20181201|2018-09-20 12:30,20,93.555,93.575,93.53,93.545,223
20181201|2018-09-20 13:00,20,93.54,93.565,93.54,93.54,314
20181201|2018-09-20 13:30,20,93.54,93.55,93.48,93.48,1341
20181201|2018-09-20 14:00,20,93.48,93.495,93.43,93.44,1053
20181201|2018-09-20 14:30,20,93.44,93.465,93.43,93.46,380
20181201|2018-09-20 15:00,20,93.465,93.47,93.44,93.47,78
20181201|2018-09-20 15:30,20,93.465,93.475,93.46,93.46,92
20181201|2018-09-20 19:00,21,93.49,93.495,93.44,93.45,200
20181201|2018-09-20 19:30,21,93.455,93.46,93.445,93.445,119
20181201|2018-09-20 20:00,21,93.445,93.49,93.44,93.47,262
20181201|2018-09-20 20:30,21,93.47,93.49,93.465,93.485,100
20181201|2018-09-20 21:00,21,93.49,93.49,93.46,93.475,334
20181201|2018-09-20 21:30,21,93.48,93.505,93.475,93.485,76
20181201|2018-09-20 22:00,21,93.485,93.495,93.475,93.495,88
20181201|2018-09-20 22:30,21,93.495,93.495,93.47,93.475,83
20181201|2018-09-20 23:00,21,93.475,93.5,93.46,93.495,49
20181201|2018-09-20 23:30,21,93.495,93.51,93.49,93.505,85
20181201|2018-09-21 00:00,21,93.5,93.5,93.475,93.49,50
20181201|2018-09-21 00:30,21,93.49,93.51,93.48,93.48,181
20181201|2018-09-21 01:00,21,93.48,93.56,93.46,93.555,481
20181201|2018-09-21 01:30,21,93.55,93.565,93.495,93.52,614
20181201|2018-09-21 02:00,21,93.515,93.53,93.395,93.475,2051
20181201|2018-09-21 02:30,21,93.48,93.59,93.465,93.58,685
20181201|2018-09-21 03:00,21,93.58,93.585,93.45,93.47,1778
20181201|2018-09-21 03:30,21,93.47,93.525,93.455,93.48,279
20181201|2018-09-21 04:00,21,93.47,93.56,93.47,93.56,295
20181201|2018-09-21 04:30,21,93.56,93.585,93.535,93.58,336
20181201|2018-09-21 05:00,21,93.58,93.64,93.565,93.63,339
20181201|2018-09-21 05:30,21,93.635,93.665,93.595,93.64,615
20181201|2018-09-21 06:00,21,93.64,93.65,93.605,93.605,151
20181201|2018-09-21 06:30,21,93.605,93.685,93.585,93.665,225
20181201|2018-09-21 07:00,21,93.665,93.69,93.64,93.645,1355
20181201|2018-09-21 07:30,21,93.645,93.72,93.615,93.7,1184
20181201|2018-09-21 08:00,21,93.705,93.895,93.68,93.875,2555
20181201|2018-09-21 08:30,21,93.875,93.93,93.835,93.855,1682
20181201|2018-09-21 09:00,21,93.86,93.86,93.75,93.765,1007
20181201|2018-09-21 09:30,21,93.77,93.77,93.69,93.73,926
20181201|2018-09-21 10:00,21,93.73,93.825,93.72,93.81,583
20181201|2018-09-21 10:30,21,93.81,93.885,93.805,93.87,643
20181201|2018-09-21 11:00,21,93.87,93.89,93.835,93.86,555
20181201|2018-09-21 11:30,21,93.85,93.855,93.815,93.83,662
20181201|2018-09-21 12:00,21,93.83,93.835,93.81,93.82,174
20181201|2018-09-21 12:30,21,93.825,93.86,93.82,93.835,382
20181201|2018-09-21 13:00,21,93.835,93.855,93.83,93.84,194
20181201|2018-09-21 13:30,21,93.84,93.855,93.79,93.8,1043
20181201|2018-09-21 14:00,21,93.8,93.81,93.79,93.79,184
20181201|2018-09-21 14:30,21,93.79,93.795,93.775,93.795,244
20181201|2018-09-21 15:00,21,93.795,93.805,93.755,93.77,88
20181201|2018-09-21 15:30,21,93.78,93.795,93.765,93.79,138
20181201|2018-09-23 17:00,24,93.795,93.825,93.795,93.82,66
20181201|2018-09-23 17:30,24,93.815,93.815,93.815,93.815,1
20181201|2018-09-23 18:00,24,93.815,93.815,93.805,93.805,11
20181201|2018-09-23 18:30,24,93.8,93.805,93.79,93.795,28
20181201|2018-09-23 19:00,24,93.8,93.805,93.77,93.795,47
20181201|2018-09-23 19:30,24,93.79,93.815,93.79,93.81,43
20181201|2018-09-23 20:00,24,93.81,93.845,93.81,93.81,77
20181201|2018-09-23 20:30,24,93.81,93.87,93.81,93.87,78
20181201|2018-09-23 21:00,24,93.865,93.87,93.85,93.85,44
20181201|2018-09-23 21:30,24,93.855,93.865,93.85,93.86,41
20181201|2018-09-23 22:00,24,93.86,93.865,93.85,93.865,31
20181201|2018-09-23 22:30,24,93.86,93.865,93.85,93.85,10
20181201|2018-09-23 23:00,24,93.855,93.86,93.845,93.845,16
20181201|2018-09-23 23:30,24,93.845,93.85,93.835,93.84,55
20181201|2018-09-24 00:00,24,93.835,93.86,93.81,93.855,98
20181201|2018-09-24 00:30,24,93.85,93.91,93.85,93.905,104
20181201|2018-09-24 01:00,24,93.905,93.95,93.875,93.92,537
20181201|2018-09-24 01:30,24,93.93,93.95,93.865,93.87,227
20181201|2018-09-24 02:00,24,93.875,93.885,93.79,93.81,523
20181201|2018-09-24 02:30,24,93.8,93.865,93.8,93.855,406
20181201|2018-09-24 03:00,24,93.85,93.855,93.69,93.69,619
20181201|2018-09-24 03:30,24,93.695,93.75,93.69,93.7,224
20181201|2018-09-24 04:00,24,93.695,93.715,93.66,93.69,262
20181201|2018-09-24 04:30,24,93.685,93.69,93.66,93.67,254
20181201|2018-09-24 05:00,24,93.675,93.68,93.645,93.675,198
20181201|2018-09-24 05:30,24,93.685,93.71,93.665,93.7,569
20181201|2018-09-24 06:00,24,93.7,93.7,93.66,93.695,367
20181201|2018-09-24 06:30,24,93.69,93.7,93.65,93.685,269
20181201|2018-09-24 07:00,24,93.675,93.695,93.635,93.675,447
20181201|2018-09-24 07:30,24,93.68,93.76,93.68,93.76,291
20181201|2018-09-24 08:00,24,93.765,93.77,93.415,93.44,3054
20181201|2018-09-24 08:30,24,93.445,93.515,93.415,93.51,1315
20181201|2018-09-24 09:00,24,93.51,93.61,93.495,93.59,776
20181201|2018-09-24 09:30,24,93.59,93.645,93.555,93.575,1151
20181201|2018-09-24 10:00,24,93.575,93.66,93.55,93.635,561
20181201|2018-09-24 10:30,24,93.635,93.765,93.635,93.685,1366
20181201|2018-09-24 11:00,24,93.68,93.69,93.66,93.67,384
20181201|2018-09-24 11:30,24,93.67,93.725,93.67,93.72,174
20181201|2018-09-24 12:00,24,93.725,93.775,93.725,93.775,281
20181201|2018-09-24 12:30,24,93.775,93.805,93.765,93.77,580
20181201|2018-09-24 13:00,24,93.77,93.795,93.76,93.77,143
20181201|2018-09-24 13:30,24,93.775,93.785,93.76,93.775,363
20181201|2018-09-24 14:00,24,93.775,93.8,93.77,93.8,127
20181201|2018-09-24 14:30,24,93.795,93.86,93.795,93.845,460
20181201|2018-09-24 15:00,24,93.85,93.85,93.825,93.825,48
20181201|2018-09-24 15:30,24,93.84,93.855,93.835,93.835,35
20181201|2018-09-24 19:00,25,93.82,93.835,93.785,93.8,124
20181201|2018-09-24 19:30,25,93.805,93.845,93.8,93.84,128
20181201|2018-09-24 20:00,25,93.84,93.85,93.815,93.83,130
20181201|2018-09-24 20:30,25,93.84,93.9,93.84,93.895,254
20181201|2018-09-24 21:00,25,93.9,93.96,93.895,93.94,288
20181201|2018-09-24 21:30,25,93.945,93.945,93.91,93.915,86
20181201|2018-09-24 22:00,25,93.915,93.94,93.915,93.915,169
20181201|2018-09-24 22:30,25,93.92,93.93,93.915,93.915,99
20181201|2018-09-24 23:00,25,93.92,93.94,93.915,93.935,65
20181201|2018-09-24 23:30,25,93.93,93.94,93.905,93.92,236
20181201|2018-09-25 00:00,25,93.925,93.93,93.89,93.895,72
20181201|2018-09-25 00:30,25,93.9,93.925,93.87,93.87,171
20181201|2018-09-25 01:00,25,93.875,93.91,93.845,93.85,209
20181201|2018-09-25 01:30,25,93.85,93.855,93.785,93.82,284
20181201|2018-09-25 02:00,25,93.815,93.905,93.815,93.84,512
20181201|2018-09-25 02:30,25,93.86,93.86,93.715,93.735,593
20181201|2018-09-25 03:00,25,93.755,93.945,93.745,93.86,1232
20181201|2018-09-25 03:30,25,93.865,93.865,93.76,93.795,335
20181201|2018-09-25 04:00,25,93.79,93.795,93.75,93.78,224
20181201|2018-09-25 04:30,25,93.775,93.78,93.735,93.745,139
20181201|2018-09-25 05:00,25,93.75,93.78,93.745,93.77,156
20181201|2018-09-25 05:30,25,93.77,93.79,93.745,93.77,195
20181201|2018-09-25 06:00,25,93.765,93.795,93.64,93.665,1113
20181201|2018-09-25 06:30,25,93.67,93.675,93.61,93.655,414
20181201|2018-09-25 07:00,25,93.655,93.695,93.645,93.67,301
20181201|2018-09-25 07:30,25,93.665,93.72,93.65,93.685,406
20181201|2018-09-25 08:00,25,93.68,93.695,93.63,93.66,613
20181201|2018-09-25 08:30,25,93.665,93.7,93.62,93.655,1222
20181201|2018-09-25 09:00,25,93.655,93.665,93.6,93.645,665
20181201|2018-09-25 09:30,25,93.645,93.695,93.59,93.62,638
20181201|2018-09-25 10:00,25,93.64,93.725,93.63,93.7,882
20181201|2018-09-25 10:30,25,93.7,93.74,93.695,93.705,206
20181201|2018-09-25 11:00,25,93.705,93.72,93.68,93.69,235
20181201|2018-09-25 11:30,25,93.695,93.705,93.68,93.695,185
20181201|2018-09-25 12:00,25,93.69,93.73,93.68,93.72,442
20181201|2018-09-25 12:30,25,93.74,93.76,93.725,93.75,226
20181201|2018-09-25 13:00,25,93.755,93.765,93.715,93.72,321
20181201|2018-09-25 13:30,25,93.72,93.725,93.695,93.715,583
20181201|2018-09-25 14:00,25,93.71,93.72,93.69,93.705,196
20181201|2018-09-25 14:30,25,93.705,93.735,93.705,93.735,259
20181201|2018-09-25 15:00,25,93.735,93.74,93.71,93.725,76
20181201|2018-09-25 15:30,25,93.72,93.73,93.71,93.71,52
20181201|2018-09-25 19:00,26,93.76,93.77,93.735,93.745,95
20181201|2018-09-25 19:30,26,93.745,93.79,93.74,93.785,81
20181201|2018-09-25 20:00,26,93.78,93.79,93.75,93.765,388
20181201|2018-09-25 20:30,26,93.77,93.77,93.735,93.735,98
20181201|2018-09-25 21:00,26,93.735,93.75,93.735,93.735,31
20181201|2018-09-25 21:30,26,93.735,93.74,93.72,93.725,84
20181201|2018-09-25 22:00,26,93.73,93.735,93.72,93.73,113
20181201|2018-09-25 22:30,26,93.73,93.73,93.715,93.72,57
20181201|2018-09-25 23:00,26,93.73,93.73,93.72,93.73,27
20181201|2018-09-25 23:30,26,93.73,93.745,93.72,93.745,89
20181201|2018-09-26 00:00,26,93.75,93.75,93.735,93.75,34
20181201|2018-09-26 00:30,26,93.75,93.775,93.74,93.755,82
20181201|2018-09-26 01:00,26,93.77,93.78,93.72,93.725,261
20181201|2018-09-26 01:30,26,93.735,93.755,93.71,93.755,301
20181201|2018-09-26 02:00,26,93.755,93.775,93.67,93.69,330
20181201|2018-09-26 02:30,26,93.695,93.755,93.695,93.745,109
20181201|2018-09-26 03:00,26,93.75,93.75,93.7,93.7,155
20181201|2018-09-26 03:30,26,93.7,93.75,93.7,93.735,171
20181201|2018-09-26 04:00,26,93.73,93.755,93.72,93.755,95
20181201|2018-09-26 04:30,26,93.755,93.77,93.735,93.76,125
20181201|2018-09-26 05:00,26,93.76,93.825,93.76,93.82,369
20181201|2018-09-26 05:30,26,93.82,93.875,93.81,93.86,708
20181201|2018-09-26 06:00,26,93.86,93.9,93.85,93.895,428
20181201|2018-09-26 06:30,26,93.9,93.935,93.88,93.935,368
20181201|2018-09-26 07:00,26,93.93,93.965,93.905,93.945,599
20181201|2018-09-26 07:30,26,93.945,93.955,93.89,93.905,348
20181201|2018-09-26 08:00,26,93.905,93.985,93.905,93.975,329
20181201|2018-09-26 08:30,26,93.975,94,93.925,93.945,609
20181201|2018-09-26 09:00,26,93.94,93.965,93.915,93.92,505
20181201|2018-09-26 09:30,26,93.915,93.915,93.81,93.845,618
20181201|2018-09-26 10:00,26,93.845,93.875,93.835,93.84,471
20181201|2018-09-26 10:30,26,93.84,93.84,93.79,93.79,371
20181201|2018-09-26 11:00,26,93.795,93.855,93.79,93.855,369
20181201|2018-09-26 11:30,26,93.85,93.86,93.815,93.815,192
20181201|2018-09-26 12:00,26,93.81,93.81,93.74,93.795,546
20181201|2018-09-26 12:30,26,93.795,93.795,93.735,93.75,319
20181201|2018-09-26 13:00,26,93.74,93.84,93.52,93.825,4222
20181201|2018-09-26 13:30,26,93.83,93.985,93.755,93.78,4449
20181201|2018-09-26 14:00,26,93.78,93.83,93.695,93.825,1761
20181201|2018-09-26 14:30,26,93.83,93.86,93.795,93.855,469
20181201|2018-09-26 15:00,26,93.85,93.905,93.85,93.875,130
20181201|2018-09-26 15:30,26,93.87,93.9,93.86,93.9,50
20181201|2018-09-26 19:00,27,93.89,93.895,93.815,93.815,145
20181201|2018-09-26 19:30,27,93.815,93.865,93.81,93.85,99
20181201|2018-09-26 20:00,27,93.85,93.915,93.845,93.915,130
20181201|2018-09-26 20:30,27,93.92,93.945,93.91,93.94,236
20181201|2018-09-26 21:00,27,93.94,93.96,93.93,93.935,157
20181201|2018-09-26 21:30,27,93.935,93.935,93.905,93.92,143
20181201|2018-09-26 22:00,27,93.92,93.92,93.875,93.875,81
20181201|2018-09-26 22:30,27,93.87,93.885,93.865,93.88,70
20181201|2018-09-26 23:00,27,93.87,93.885,93.87,93.885,12
20181201|2018-09-26 23:30,27,93.89,93.905,93.885,93.89,72
20181201|2018-09-27 00:00,27,93.885,94.165,93.885,94.09,2651
20181201|2018-09-27 00:30,27,94.095,94.225,94.09,94.14,889
20181201|2018-09-27 01:00,27,94.145,94.2,94.11,94.19,676
20181201|2018-09-27 01:30,27,94.19,94.21,94.135,94.145,466
20181201|2018-09-27 02:00,27,94.14,94.26,94.085,94.155,1833
20181201|2018-09-27 02:30,27,94.155,94.225,94.135,94.175,882
20181201|2018-09-27 03:00,27,94.185,94.19,94.105,94.145,263
20181201|2018-09-27 03:30,27,94.14,94.15,94.11,94.14,228
20181201|2018-09-27 04:00,27,94.14,94.175,94.095,94.12,295
20181201|2018-09-27 04:30,27,94.125,94.185,94.11,94.17,168
20181201|2018-09-27 05:00,27,94.165,94.18,94.12,94.135,419
20181201|2018-09-27 05:30,27,94.13,94.135,94.085,94.095,122
20181201|2018-09-27 06:00,27,94.095,94.17,94.09,94.17,259
20181201|2018-09-27 06:30,27,94.175,94.2,94.17,94.19,348
20181201|2018-09-27 07:00,27,94.19,94.24,94.14,94.23,415
20181201|2018-09-27 07:30,27,94.235,94.375,94.225,94.365,2150
20181201|2018-09-27 08:00,27,94.365,94.39,94.325,94.35,623
20181201|2018-09-27 08:30,27,94.35,94.375,94.31,94.335,797
20181201|2018-09-27 09:00,27,94.33,94.33,94.245,94.25,586
20181201|2018-09-27 09:30,27,94.25,94.395,94.25,94.39,741
20181201|2018-09-27 10:00,27,94.385,94.46,94.38,94.425,1087
20181201|2018-09-27 10:30,27,94.425,94.48,94.42,94.435,956
20181201|2018-09-27 11:00,27,94.44,94.44,94.365,94.37,719
20181201|2018-09-27 11:30,27,94.375,94.43,94.35,94.425,958
20181201|2018-09-27 12:00,27,94.425,94.47,94.425,94.465,859
20181201|2018-09-27 12:30,27,94.46,94.48,94.425,94.46,1253
20181201|2018-09-27 13:00,27,94.455,94.53,94.455,94.52,692
20181201|2018-09-27 13:30,27,94.52,94.535,94.495,94.525,1426
20181201|2018-09-27 14:00,27,94.53,94.61,94.5,94.55,1815
20181201|2018-09-27 14:30,27,94.545,94.58,94.54,94.565,615
20181201|2018-09-27 15:00,27,94.555,94.595,94.555,94.59,79
20181201|2018-09-27 15:30,27,94.59,94.62,94.59,94.59,219
20181201|2018-09-27 19:00,28,94.63,94.65,94.6,94.605,311
20181201|2018-09-27 19:30,28,94.61,94.63,94.595,94.61,235
20181201|2018-09-27 20:00,28,94.615,94.635,94.59,94.61,204
20181201|2018-09-27 20:30,28,94.615,94.62,94.595,94.6,253
20181201|2018-09-27 21:00,28,94.605,94.605,94.575,94.58,54
20181201|2018-09-27 21:30,28,94.58,94.585,94.575,94.575,41
20181201|2018-09-27 22:00,28,94.58,94.59,94.575,94.575,24
20181201|2018-09-27 22:30,28,94.575,94.595,94.565,94.575,111
20181201|2018-09-27 23:00,28,94.575,94.585,94.555,94.585,101
20181201|2018-09-27 23:30,28,94.585,94.64,94.585,94.585,215
20181201|2018-09-28 00:00,28,94.585,94.625,94.58,94.595,198
20181201|2018-09-28 00:30,28,94.595,94.6,94.55,94.56,84
20181201|2018-09-28 01:00,28,94.56,94.66,94.55,94.66,729
20181201|2018-09-28 01:30,28,94.655,94.69,94.65,94.68,820
20181201|2018-09-28 02:00,28,94.68,94.745,94.665,94.71,1062
20181201|2018-09-28 02:30,28,94.705,94.73,94.68,94.72,185
20181201|2018-09-28 03:00,28,94.72,94.74,94.645,94.695,376
20181201|2018-09-28 03:30,28,94.705,94.76,94.695,94.74,533
20181201|2018-09-28 04:00,28,94.745,94.835,94.725,94.825,979
20181201|2018-09-28 04:30,28,94.825,94.85,94.815,94.84,597
20181201|2018-09-28 05:00,28,94.835,94.905,94.835,94.865,1377
20181201|2018-09-28 05:30,28,94.86,94.935,94.845,94.935,216
20181201|2018-09-28 06:00,28,94.935,94.985,94.91,94.915,876
20181201|2018-09-28 06:30,28,94.91,94.96,94.9,94.905,600
20181201|2018-09-28 07:00,28,94.9,94.965,94.9,94.91,995
20181201|2018-09-28 07:30,28,94.915,94.96,94.865,94.875,754
20181201|2018-09-28 08:00,28,94.875,94.93,94.825,94.925,832
20181201|2018-09-28 08:30,28,94.925,94.965,94.905,94.93,1109
20181201|2018-09-28 09:00,28,94.93,94.955,94.885,94.9,432
20181201|2018-09-28 09:30,28,94.895,94.92,94.705,94.725,1272
20181201|2018-09-28 10:00,28,94.725,94.73,94.625,94.675,2220
20181201|2018-09-28 10:30,28,94.67,94.69,94.595,94.64,1135
20181201|2018-09-28 11:00,28,94.645,94.65,94.615,94.65,1031
20181201|2018-09-28 11:30,28,94.65,94.72,94.64,94.705,446
20181201|2018-09-28 12:00,28,94.705,94.735,94.695,94.695,245
20181201|2018-09-28 12:30,28,94.695,94.725,94.695,94.715,281
20181201|2018-09-28 13:00,28,94.715,94.765,94.715,94.76,284
20181201|2018-09-28 13:30,28,94.755,94.755,94.7,94.75,831
20181201|2018-09-28 14:00,28,94.75,94.765,94.725,94.765,481
20181201|2018-09-28 14:30,28,94.765,94.785,94.76,94.765,425
20181201|2018-09-28 15:00,28,94.765,94.795,94.75,94.785,92
20181201|2018-09-28 15:30,28,94.79,94.81,94.79,94.81,85
20181201|2018-09-30 17:00,1,94.71,94.77,94.705,94.76,87
20181201|2018-09-30 17:30,1,94.755,94.765,94.755,94.765,11
20181201|2018-09-30 18:00,1,94.745,94.76,94.745,94.755,19
20181201|2018-09-30 18:30,1,94.75,94.765,94.75,94.755,34
20181201|2018-09-30 19:00,1,94.755,94.76,94.73,94.735,191
20181201|2018-09-30 19:30,1,94.74,94.775,94.73,94.76,63
20181201|2018-09-30 20:00,1,94.76,94.835,94.76,94.825,127
20181201|2018-09-30 20:30,1,94.825,94.845,94.79,94.79,160
20181201|2018-09-30 21:00,1,94.79,94.795,94.77,94.79,147
20181201|2018-09-30 21:30,1,94.79,94.81,94.775,94.81,94
20181201|2018-09-30 22:00,1,94.815,94.83,94.805,94.82,102
20181201|2018-09-30 22:30,1,94.815,94.83,94.81,94.82,35
20181201|2018-09-30 23:00,1,94.815,94.835,94.815,94.835,41
20181201|2018-09-30 23:30,1,94.835,94.855,94.835,94.84,126
20181201|2018-10-01 00:00,1,94.845,94.85,94.82,94.83,148
20181201|2018-10-01 00:30,1,94.83,94.875,94.82,94.855,95
20181201|2018-10-01 01:00,1,94.86,94.875,94.82,94.845,185
20181201|2018-10-01 01:30,1,94.845,94.94,94.84,94.905,321
20181201|2018-10-01 02:00,1,94.905,94.95,94.86,94.885,367
20181201|2018-10-01 02:30,1,94.885,94.895,94.805,94.81,355
20181201|2018-10-01 03:00,1,94.81,94.83,94.785,94.82,261
20181201|2018-10-01 03:30,1,94.815,94.825,94.75,94.75,486
20181201|2018-10-01 04:00,1,94.75,94.795,94.715,94.74,695
20181201|2018-10-01 04:30,1,94.735,94.735,94.68,94.71,230
20181201|2018-10-01 05:00,1,94.71,94.745,94.705,94.735,161
20181201|2018-10-01 05:30,1,94.735,94.77,94.725,94.75,220
20181201|2018-10-01 06:00,1,94.745,94.76,94.715,94.75,282
20181201|2018-10-01 06:30,1,94.755,94.875,94.755,94.82,388
20181201|2018-10-01 07:00,1,94.815,94.835,94.765,94.83,468
20181201|2018-10-01 07:30,1,94.83,94.845,94.605,94.715,2202
20181201|2018-10-01 08:00,1,94.71,94.83,94.71,94.81,428
20181201|2018-10-01 08:30,1,94.8,94.805,94.725,94.775,513
20181201|2018-10-01 09:00,1,94.765,94.82,94.715,94.82,529
20181201|2018-10-01 09:30,1,94.825,94.96,94.825,94.89,1111
20181201|2018-10-01 10:00,1,94.895,94.95,94.855,94.935,668
20181201|2018-10-01 10:30,1,94.94,95,94.935,94.985,949
20181201|2018-10-01 11:00,1,94.985,94.99,94.94,94.945,321
20181201|2018-10-01 11:30,1,94.95,94.98,94.915,94.98,675
20181201|2018-10-01 12:00,1,94.98,95,94.95,94.955,253
20181201|2018-10-01 12:30,1,94.955,94.96,94.925,94.935,216
20181201|2018-10-01 13:00,1,94.935,94.945,94.92,94.925,225
20181201|2018-10-01 13:30,1,94.93,94.935,94.91,94.935,244
20181201|2018-10-01 14:00,1,94.935,94.935,94.9,94.905,164
20181201|2018-10-01 14:30,1,94.91,94.93,94.895,94.92,189
20181201|2018-10-01 15:00,1,94.91,94.925,94.91,94.925,29
20181201|2018-10-01 15:30,1,94.915,94.925,94.9,94.9,92
20181201|2018-10-01 19:00,2,94.92,94.955,94.92,94.95,86
20181201|2018-10-01 19:30,2,94.94,94.955,94.93,94.94,90
20181201|2018-10-01 20:00,2,94.93,94.93,94.895,94.895,108
20181201|2018-10-01 20:30,2,94.9,94.965,94.9,94.95,82
20181201|2018-10-01 21:00,2,94.94,94.97,94.935,94.97,77
20181201|2018-10-01 21:30,2,94.96,94.965,94.94,94.95,41
20181201|2018-10-01 22:00,2,94.955,94.965,94.95,94.955,44
20181201|2018-10-01 22:30,2,94.95,94.96,94.95,94.955,25
20181201|2018-10-01 23:00,2,94.96,94.975,94.955,94.97,30
20181201|2018-10-01 23:30,2,94.97,94.97,94.935,94.97,143
20181201|2018-10-02 00:00,2,94.97,95.07,94.97,95.055,768
20181201|2018-10-02 00:30,2,95.06,95.11,95.06,95.095,643
20181201|2018-10-02 01:00,2,95.1,95.175,95.1,95.155,647
20181201|2018-10-02 01:30,2,95.155,95.18,95.1,95.155,842
20181201|2018-10-02 02:00,2,95.16,95.24,95.145,95.21,1043
20181201|2018-10-02 02:30,2,95.215,95.215,95.115,95.14,380
20181201|2018-10-02 03:00,2,95.14,95.24,95.13,95.225,715
20181201|2018-10-02 03:30,2,95.225,95.33,95.225,95.305,1094
20181201|2018-10-02 04:00,2,95.32,95.365,95.29,95.29,502
20181201|2018-10-02 04:30,2,95.29,95.325,95.285,95.325,227
20181201|2018-10-02 05:00,2,95.325,95.355,95.3,95.33,199
20181201|2018-10-02 05:30,2,95.34,95.39,95.32,95.335,958
20181201|2018-10-02 06:00,2,95.335,95.335,95.25,95.255,473
20181201|2018-10-02 06:30,2,95.255,95.305,95.23,95.265,350
20181201|2018-10-02 07:00,2,95.265,95.27,95.165,95.205,1269
20181201|2018-10-02 07:30,2,95.205,95.23,95.145,95.18,962
20181201|2018-10-02 08:00,2,95.175,95.205,95.16,95.2,491
20181201|2018-10-02 08:30,2,95.2,95.25,95.185,95.22,994
20181201|2018-10-02 09:00,2,95.22,95.23,95.135,95.185,594
20181201|2018-10-02 09:30,2,95.185,95.23,95.065,95.075,1193
20181201|2018-10-02 10:00,2,95.075,95.105,94.98,95.02,4980
20181201|2018-10-02 10:30,2,95.02,95.06,95.02,95.04,623
20181201|2018-10-02 11:00,2,95.04,95.05,94.99,95.025,429
20181201|2018-10-02 11:30,2,95.03,95.09,95.02,95.09,262
20181201|2018-10-02 12:00,2,95.09,95.135,95.085,95.12,440
20181201|2018-10-02 12:30,2,95.12,95.155,95.115,95.15,229
20181201|2018-10-02 13:00,2,95.15,95.165,95.135,95.14,205
20181201|2018-10-02 13:30,2,95.145,95.145,95.105,95.14,1842
20181201|2018-10-02 14:00,2,95.14,95.165,95.09,95.09,1911
20181201|2018-10-02 14:30,2,95.09,95.1,95.08,95.095,155
20181201|2018-10-02 15:00,2,95.095,95.11,95.09,95.105,135
20181201|2018-10-02 15:30,2,95.115,95.14,95.095,95.095,134
20181201|2018-10-02 19:00,3,95.115,95.125,95.085,95.115,122
20181201|2018-10-02 19:30,3,95.11,95.165,95.11,95.16,114
20181201|2018-10-02 20:00,3,95.155,95.195,95.14,95.175,102
20181201|2018-10-02 20:30,3,95.175,95.19,94.995,95.01,1088
20181201|2018-10-02 21:00,3,95.025,95.05,94.885,94.925,1657
20181201|2018-10-02 21:30,3,94.92,94.975,94.905,94.945,334
20181201|2018-10-02 22:00,3,94.945,94.97,94.92,94.945,244
20181201|2018-10-02 22:30,3,94.945,94.965,94.935,94.965,118
20181201|2018-10-02 23:00,3,94.965,94.99,94.965,94.985,118
20181201|2018-10-02 23:30,3,94.98,94.995,94.95,94.975,269
20181201|2018-10-03 00:00,3,94.975,94.98,94.925,94.925,143
20181201|2018-10-03 00:30,3,94.93,94.96,94.92,94.94,450
20181201|2018-10-03 01:00,3,94.94,95.005,94.905,94.975,554
20181201|2018-10-03 01:30,3,94.975,94.975,94.915,94.965,428
20181201|2018-10-03 02:00,3,94.965,95.015,94.955,94.985,527
20181201|2018-10-03 02:30,3,94.99,95.025,94.975,94.995,251
20181201|2018-10-03 03:00,3,94.995,95.07,94.99,95.03,626
20181201|2018-10-03 03:30,3,95.025,95.04,94.99,95,124
20181201|2018-10-03 04:00,3,95,95.1,95,95.06,173
20181201|2018-10-03 04:30,3,95.07,95.075,95.04,95.05,160
20181201|2018-10-03 05:00,3,95.045,95.13,95.04,95.1,233
20181201|2018-10-03 05:30,3,95.11,95.15,95.09,95.145,175
20181201|2018-10-03 06:00,3,95.145,95.215,95.135,95.19,540
20181201|2018-10-03 06:30,3,95.19,95.2,95.175,95.175,227
20181201|2018-10-03 07:00,3,95.175,95.26,95.135,95.215,1006
20181201|2018-10-03 07:30,3,95.21,95.275,95.18,95.27,768
20181201|2018-10-03 08:00,3,95.265,95.27,95.225,95.23,203
20181201|2018-10-03 08:30,3,95.23,95.275,95.205,95.225,773
20181201|2018-10-03 09:00,3,95.24,95.3,95.165,95.23,1449
20181201|2018-10-03 09:30,3,95.23,95.345,95.19,95.235,1115
20181201|2018-10-03 10:00,3,95.23,95.33,95.225,95.32,661
20181201|2018-10-03 10:30,3,95.32,95.355,95.295,95.33,299
20181201|2018-10-03 11:00,3,95.33,95.37,95.305,95.34,604
20181201|2018-10-03 11:30,3,95.325,95.42,95.325,95.405,507
20181201|2018-10-03 12:00,3,95.405,95.435,95.355,95.37,1219
20181201|2018-10-03 12:30,3,95.37,95.39,95.335,95.38,459
20181201|2018-10-03 13:00,3,95.38,95.435,95.37,95.425,414
20181201|2018-10-03 13:30,3,95.425,95.435,95.39,95.405,437
20181201|2018-10-03 14:00,3,95.41,95.46,95.41,95.425,386
20181201|2018-10-03 14:30,3,95.425,95.43,95.41,95.425,333
20181201|2018-10-03 15:00,3,95.425,95.525,95.415,95.52,686
20181201|2018-10-03 15:30,3,95.5,95.745,95.485,95.655,1377
20181201|2018-10-03 19:00,4,95.715,95.72,95.685,95.7,449
20181201|2018-10-03 19:30,4,95.7,95.74,95.695,95.71,356
20181201|2018-10-03 20:00,4,95.705,95.78,95.705,95.775,386
20181201|2018-10-03 20:30,4,95.775,95.775,95.705,95.725,180
20181201|2018-10-03 21:00,4,95.73,95.74,95.695,95.72,174
20181201|2018-10-03 21:30,4,95.72,95.775,95.72,95.74,173
20181201|2018-10-03 22:00,4,95.74,95.76,95.72,95.73,91
20181201|2018-10-03 22:30,4,95.73,95.745,95.72,95.72,127
20181201|2018-10-03 23:00,4,95.72,95.77,95.71,95.77,154
20181201|2018-10-03 23:30,4,95.77,95.78,95.745,95.745,251
20181201|2018-10-04 00:00,4,95.745,95.76,95.715,95.745,185
20181201|2018-10-04 00:30,4,95.74,95.755,95.675,95.715,599
20181201|2018-10-04 01:00,4,95.715,95.765,95.685,95.69,634
20181201|2018-10-04 01:30,4,95.69,95.705,95.625,95.7,625
20181201|2018-10-04 02:00,4,95.69,95.695,95.615,95.64,520
20181201|2018-10-04 02:30,4,95.64,95.67,95.545,95.575,637
20181201|2018-10-04 03:00,4,95.575,95.62,95.54,95.605,674
20181201|2018-10-04 03:30,4,95.61,95.645,95.59,95.63,582
20181201|2018-10-04 04:00,4,95.62,95.62,95.53,95.57,447
20181201|2018-10-04 04:30,4,95.575,95.59,95.5,95.555,754
20181201|2018-10-04 05:00,4,95.56,95.57,95.51,95.53,485
20181201|2018-10-04 05:30,4,95.53,95.555,95.525,95.525,376
20181201|2018-10-04 06:00,4,95.535,95.55,95.485,95.505,668
20181201|2018-10-04 06:30,4,95.515,95.525,95.44,95.48,821
20181201|2018-10-04 07:00,4,95.48,95.535,95.47,95.51,779
20181201|2018-10-04 07:30,4,95.515,95.52,95.395,95.45,1173
20181201|2018-10-04 08:00,4,95.445,95.45,95.35,95.36,1161
20181201|2018-10-04 08:30,4,95.35,95.405,95.345,95.385,1019
20181201|2018-10-04 09:00,4,95.385,95.405,95.19,95.24,2581
20181201|2018-10-04 09:30,4,95.245,95.34,95.245,95.305,1011
20181201|2018-10-04 10:00,4,95.31,95.39,95.3,95.36,792
20181201|2018-10-04 10:30,4,95.365,95.445,95.355,95.44,1114
20181201|2018-10-04 11:00,4,95.44,95.48,95.41,95.46,1383
20181201|2018-10-04 11:30,4,95.46,95.49,95.435,95.47,547
20181201|2018-10-04 12:00,4,95.47,95.555,95.465,95.49,919
20181201|2018-10-04 12:30,4,95.49,95.49,95.435,95.445,495
20181201|2018-10-04 13:00,4,95.445,95.48,95.445,95.47,298
20181201|2018-10-04 13:30,4,95.475,95.49,95.41,95.41,653
20181201|2018-10-04 14:00,4,95.415,95.445,95.415,95.435,296
20181201|2018-10-04 14:30,4,95.43,95.435,95.39,95.425,284
20181201|2018-10-04 15:00,4,95.42,95.43,95.41,95.425,151
20181201|2018-10-04 15:30,4,95.425,95.43,95.405,95.405,122
20181201|2018-10-04 19:00,5,95.41,95.435,95.4,95.41,62
20181201|2018-10-04 19:30,5,95.41,95.455,95.405,95.44,119
20181201|2018-10-04 20:00,5,95.44,95.455,95.41,95.42,98
20181201|2018-10-04 20:30,5,95.42,95.455,95.405,95.455,125
20181201|2018-10-04 21:00,5,95.45,95.465,95.44,95.455,124
20181201|2018-10-04 21:30,5,95.45,95.47,95.45,95.47,137
20181201|2018-10-04 22:00,5,95.47,95.495,95.465,95.48,102
20181201|2018-10-04 22:30,5,95.48,95.49,95.48,95.49,60
20181201|2018-10-04 23:00,5,95.49,95.51,95.485,95.51,99
20181201|2018-10-04 23:30,5,95.505,95.51,95.465,95.48,130
20181201|2018-10-05 00:00,5,95.48,95.515,95.48,95.505,55
20181201|2018-10-05 00:30,5,95.505,95.545,95.505,95.52,475
20181201|2018-10-05 01:00,5,95.525,95.525,95.46,95.47,244
20181201|2018-10-05 01:30,5,95.47,95.47,95.4,95.44,651
20181201|2018-10-05 02:00,5,95.445,95.485,95.42,95.42,481
20181201|2018-10-05 02:30,5,95.42,95.475,95.42,95.46,266
20181201|2018-10-05 03:00,5,95.47,95.555,95.46,95.535,288
20181201|2018-10-05 03:30,5,95.535,95.565,95.515,95.545,238
20181201|2018-10-05 04:00,5,95.545,95.575,95.52,95.53,269
20181201|2018-10-05 04:30,5,95.53,95.585,95.525,95.53,417
20181201|2018-10-05 05:00,5,95.53,95.555,95.515,95.54,192
20181201|2018-10-05 05:30,5,95.54,95.545,95.47,95.51,508
20181201|2018-10-05 06:00,5,95.515,95.515,95.47,95.475,363
20181201|2018-10-05 06:30,5,95.47,95.475,95.41,95.445,364
20181201|2018-10-05 07:00,5,95.445,95.48,95.42,95.46,385
20181201|2018-10-05 07:30,5,95.435,95.625,95.25,95.275,3736
20181201|2018-10-05 08:00,5,95.27,95.335,95.24,95.27,1388
20181201|2018-10-05 08:30,5,95.27,95.325,95.175,95.25,1765
20181201|2018-10-05 09:00,5,95.25,95.345,95.22,95.325,735
20181201|2018-10-05 09:30,5,95.33,95.41,95.215,95.41,3716
20181201|2018-10-05 10:00,5,95.415,95.415,95.355,95.395,1186
20181201|2018-10-05 10:30,5,95.38,95.44,95.33,95.43,927
20181201|2018-10-05 11:00,5,95.425,95.435,95.375,95.38,317
20181201|2018-10-05 11:30,5,95.385,95.4,95.36,95.365,329
20181201|2018-10-05 12:00,5,95.365,95.38,95.3,95.35,688
20181201|2018-10-05 12:30,5,95.35,95.375,95.305,95.32,186
20181201|2018-10-05 13:00,5,95.33,95.365,95.33,95.34,160
20181201|2018-10-05 13:30,5,95.335,95.35,95.295,95.295,610
20181201|2018-10-05 14:00,5,95.295,95.32,95.26,95.26,309
20181201|2018-10-05 14:30,5,95.265,95.32,95.265,95.29,510
20181201|2018-10-05 15:00,5,95.3,95.325,95.285,95.305,97
20181201|2018-10-05 15:30,5,95.31,95.325,95.3,95.3,104
20181201|2018-10-08 09:30,8,95.545,95.575,95.54,95.54,81
20181201|2018-10-08 10:00,8,95.54,95.57,95.53,95.555,375
20181201|2018-10-08 10:30,8,95.56,95.58,95.525,95.54,216
20181201|2018-10-08 11:00,8,95.54,95.565,95.51,95.525,207
20181201|2018-10-08 11:30,8,95.525,95.535,95.475,95.49,346
20181201|2018-10-08 12:00,8,95.495,95.535,95.485,95.49,148
20181201|2018-10-08 12:30,8,95.49,95.49,95.39,95.405,342
20181201|2018-10-08 13:00,8,95.41,95.435,95.395,95.41,308
20181201|2018-10-08 13:30,8,95.41,95.445,95.41,95.435,344
20181201|2018-10-08 14:00,8,95.43,95.445,95.41,95.41,135
20181201|2018-10-08 14:30,8,95.415,95.425,95.385,95.39,276
20181201|2018-10-08 15:00,8,95.39,95.42,95.39,95.415,32
20181201|2018-10-08 15:30,8,95.42,95.44,95.42,95.425,90
20181201|2018-10-08 19:00,9,95.425,95.445,95.415,95.42,94
20181201|2018-10-08 19:30,9,95.42,95.455,95.42,95.44,126
20181201|2018-10-08 20:00,9,95.435,95.44,95.395,95.42,130
20181201|2018-10-08 20:30,9,95.42,95.455,95.42,95.45,143
20181201|2018-10-08 21:00,9,95.455,95.455,95.41,95.425,143
20181201|2018-10-08 21:30,9,95.425,95.45,95.42,95.42,144
20181201|2018-10-08 22:00,9,95.425,95.445,95.425,95.445,26
20181201|2018-10-08 22:30,9,95.445,95.445,95.435,95.435,15
20181201|2018-10-08 23:00,9,95.44,95.44,95.375,95.385,86
20181201|2018-10-08 23:30,9,95.385,95.39,95.345,95.37,245
20181201|2018-10-09 00:00,9,95.375,95.4,95.37,95.385,55
20181201|2018-10-09 00:30,9,95.385,95.42,95.38,95.405,113
20181201|2018-10-09 01:00,9,95.405,95.555,95.405,95.555,594
20181201|2018-10-09 01:30,9,95.55,95.59,95.52,95.555,488
20181201|2018-10-09 02:00,9,95.56,95.605,95.495,95.595,436
20181201|2018-10-09 02:30,9,95.6,95.62,95.555,95.595,528
20181201|2018-10-09 03:00,9,95.59,95.62,95.54,95.62,564
20181201|2018-10-09 03:30,9,95.62,95.62,95.53,95.54,476
20181201|2018-10-09 04:00,9,95.54,95.665,95.54,95.655,470
20181201|2018-10-09 04:30,9,95.65,95.725,95.6,95.705,839
20181201|2018-10-09 05:00,9,95.705,95.76,95.705,95.74,960
20181201|2018-10-09 05:30,9,95.745,95.76,95.715,95.73,321
20181201|2018-10-09 06:00,9,95.725,95.8,95.725,95.77,715
20181201|2018-10-09 06:30,9,95.78,95.83,95.78,95.825,372
20181201|2018-10-09 07:00,9,95.82,95.84,95.8,95.815,496
20181201|2018-10-09 07:30,9,95.815,95.815,95.705,95.73,980
20181201|2018-10-09 08:00,9,95.74,95.74,95.68,95.705,683
20181201|2018-10-09 08:30,9,95.71,95.78,95.705,95.755,661
20181201|2018-10-09 09:00,9,95.755,95.755,95.505,95.535,1860
20181201|2018-10-09 09:30,9,95.535,95.575,95.47,95.57,1352
20181201|2018-10-09 10:00,9,95.575,95.595,95.465,95.495,990
20181201|2018-10-09 10:30,9,95.5,95.505,95.415,95.445,677
20181201|2018-10-09 11:00,9,95.455,95.475,95.415,95.435,523
20181201|2018-10-09 11:30,9,95.44,95.485,95.405,95.465,1296
20181201|2018-10-09 12:00,9,95.47,95.49,95.385,95.385,775
20181201|2018-10-09 12:30,9,95.385,95.41,95.365,95.405,562
20181201|2018-10-09 13:00,9,95.405,95.42,95.35,95.355,495
20181201|2018-10-09 13:30,9,95.355,95.355,95.31,95.35,1457
20181201|2018-10-09 14:00,9,95.35,95.385,95.345,95.375,342
20181201|2018-10-09 14:30,9,95.375,95.395,95.325,95.335,297
20181201|2018-10-09 15:00,9,95.34,95.36,95.335,95.34,42
20181201|2018-10-09 15:30,9,95.335,95.37,95.335,95.365,118
20181201|2018-10-09 19:00,10,95.305,95.315,95.28,95.295,425
20181201|2018-10-09 19:30,10,95.305,95.325,95.28,95.285,113
20181201|2018-10-09 20:00,10,95.28,95.3,95.245,95.275,320
20181201|2018-10-09 20:30,10,95.29,95.3,95.26,95.265,129
20181201|2018-10-09 21:00,10,95.26,95.28,95.245,95.275,75
20181201|2018-10-09 21:30,10,95.28,95.295,95.265,95.285,146
20181201|2018-10-09 22:00,10,95.285,95.29,95.26,95.275,119
20181201|2018-10-09 22:30,10,95.28,95.285,95.27,95.275,62
20181201|2018-10-09 23:00,10,95.275,95.28,95.265,95.28,24
20181201|2018-10-09 23:30,10,95.285,95.3,95.285,95.3,96
20181201|2018-10-10 00:00,10,95.3,95.3,95.235,95.235,118
20181201|2018-10-10 00:30,10,95.23,95.27,95.23,95.27,882
20181201|2018-10-10 01:00,10,95.27,95.32,95.235,95.3,423
20181201|2018-10-10 01:30,10,95.3,95.32,95.25,95.265,426
20181201|2018-10-10 02:00,10,95.275,95.395,95.245,95.395,498
20181201|2018-10-10 02:30,10,95.4,95.415,95.35,95.355,351
20181201|2018-10-10 03:00,10,95.365,95.415,95.345,95.39,484
20181201|2018-10-10 03:30,10,95.39,95.435,95.36,95.435,470
20181201|2018-10-10 04:00,10,95.44,95.47,95.415,95.44,372
20181201|2018-10-10 04:30,10,95.44,95.465,95.4,95.415,161
20181201|2018-10-10 05:00,10,95.415,95.425,95.375,95.42,179
20181201|2018-10-10 05:30,10,95.42,95.425,95.32,95.335,443
20181201|2018-10-10 06:00,10,95.335,95.365,95.31,95.33,364
20181201|2018-10-10 06:30,10,95.325,95.38,95.325,95.38,227
20181201|2018-10-10 07:00,10,95.375,95.395,95.36,95.385,270
20181201|2018-10-10 07:30,10,95.38,95.445,95.34,95.35,505
20181201|2018-10-10 08:00,10,95.34,95.36,95.22,95.245,1085
20181201|2018-10-10 08:30,10,95.25,95.3,95.225,95.23,708
20181201|2018-10-10 09:00,10,95.23,95.23,95.13,95.17,2247
20181201|2018-10-10 09:30,10,95.175,95.18,95.1,95.11,807
20181201|2018-10-10 10:00,10,95.11,95.185,95.105,95.12,1042
20181201|2018-10-10 10:30,10,95.125,95.165,95.07,95.075,1198
20181201|2018-10-10 11:00,10,95.075,95.1,95.055,95.09,691
20181201|2018-10-10 11:30,10,95.09,95.11,95.05,95.08,922
20181201|2018-10-10 12:00,10,95.085,95.13,95.07,95.12,540
20181201|2018-10-10 12:30,10,95.115,95.16,95.105,95.12,464
20181201|2018-10-10 13:00,10,95.125,95.14,95.075,95.11,304
20181201|2018-10-10 13:30,10,95.115,95.19,95.105,95.19,338
20181201|2018-10-10 14:00,10,95.18,95.24,95.17,95.23,1138
20181201|2018-10-10 14:30,10,95.225,95.245,95.205,95.225,349
20181201|2018-10-10 15:00,10,95.23,95.235,95.185,95.185,191
20181201|2018-10-10 15:30,10,95.185,95.23,95.185,95.23,221
20181201|2018-10-10 19:00,11,95.12,95.125,95.06,95.11,318
20181201|2018-10-10 19:30,11,95.095,95.12,95.09,95.11,249
20181201|2018-10-10 20:00,11,95.1,95.12,95.095,95.105,100
20181201|2018-10-10 20:30,11,95.105,95.12,94.86,94.915,1839
20181201|2018-10-10 21:00,11,94.91,94.965,94.895,94.945,280
20181201|2018-10-10 21:30,11,94.945,94.955,94.93,94.945,129
20181201|2018-10-10 22:00,11,94.945,94.95,94.925,94.93,162
20181201|2018-10-10 22:30,11,94.93,94.935,94.89,94.91,216
20181201|2018-10-10 23:00,11,94.91,94.94,94.91,94.935,180
20181201|2018-10-10 23:30,11,94.935,94.975,94.935,94.965,312
20181201|2018-10-11 00:00,11,94.955,95.005,94.95,94.965,345
20181201|2018-10-11 00:30,11,94.96,94.98,94.94,94.975,132
20181201|2018-10-11 01:00,11,94.98,95.055,94.965,95.045,470
20181201|2018-10-11 01:30,11,95.045,95.09,95.015,95.07,562
20181201|2018-10-11 02:00,11,95.06,95.105,95.015,95.075,387
20181201|2018-10-11 02:30,11,95.075,95.08,94.99,95.06,514
20181201|2018-10-11 03:00,11,95.06,95.07,95.02,95.035,376
20181201|2018-10-11 03:30,11,95.035,95.035,94.995,95.03,166
20181201|2018-10-11 04:00,11,95.03,95.045,95,95.02,169
20181201|2018-10-11 04:30,11,95.02,95.03,94.93,94.935,324
20181201|2018-10-11 05:00,11,94.95,94.955,94.85,94.86,694
20181201|2018-10-11 05:30,11,94.85,94.87,94.82,94.86,490
20181201|2018-10-11 06:00,11,94.86,94.88,94.81,94.835,359
20181201|2018-10-11 06:30,11,94.835,94.875,94.825,94.835,561
20181201|2018-10-11 07:00,11,94.835,94.87,94.805,94.855,627
20181201|2018-10-11 07:30,11,94.86,94.87,94.665,94.835,3911
20181201|2018-10-11 08:00,11,94.83,94.94,94.81,94.9,710
20181201|2018-10-11 08:30,11,94.9,94.93,94.835,94.905,960
20181201|2018-10-11 09:00,11,94.915,95.025,94.895,94.94,1118
20181201|2018-10-11 09:30,11,94.95,94.955,94.855,94.95,753
20181201|2018-10-11 10:00,11,94.95,95.02,94.885,94.99,1099
20181201|2018-10-11 10:30,11,94.99,94.99,94.87,94.935,1459
20181201|2018-10-11 11:00,11,94.935,94.935,94.825,94.845,970
20181201|2018-10-11 11:30,11,94.855,94.885,94.845,94.87,197
20181201|2018-10-11 12:00,11,94.865,94.885,94.805,94.82,402
20181201|2018-10-11 12:30,11,94.82,94.84,94.77,94.775,710
20181201|2018-10-11 13:00,11,94.78,94.79,94.72,94.72,1011
20181201|2018-10-11 13:30,11,94.715,94.75,94.68,94.69,1917
20181201|2018-10-11 14:00,11,94.69,94.75,94.69,94.735,2423
20181201|2018-10-11 14:30,11,94.74,94.74,94.7,94.71,589
20181201|2018-10-11 15:00,11,94.7,94.71,94.67,94.67,407
20181201|2018-10-11 15:30,11,94.67,94.7,94.67,94.68,468
20181201|2018-10-11 19:00,12,94.715,94.74,94.69,94.69,93
20181201|2018-10-11 19:30,12,94.69,94.7,94.655,94.685,243
20181201|2018-10-11 20:00,12,94.69,94.71,94.655,94.71,261
20181201|2018-10-11 20:30,12,94.71,94.725,94.695,94.725,82
20181201|2018-10-11 21:00,12,94.72,94.735,94.655,94.67,239
20181201|2018-10-11 21:30,12,94.67,94.67,94.645,94.665,111
20181201|2018-10-11 22:00,12,94.665,94.7,94.665,94.7,101
20181201|2018-10-11 22:30,12,94.695,94.695,94.67,94.695,49
20181201|2018-10-11 23:00,12,94.69,94.69,94.675,94.68,33
20181201|2018-10-11 23:30,12,94.685,94.695,94.665,94.67,88
20181201|2018-10-12 00:00,12,94.67,94.68,94.64,94.675,154
20181201|2018-10-12 00:30,12,94.675,94.76,94.67,94.75,343
20181201|2018-10-12 01:00,12,94.755,94.76,94.71,94.715,419
20181201|2018-10-12 01:30,12,94.72,94.77,94.715,94.73,361
20181201|2018-10-12 02:00,12,94.73,94.73,94.64,94.665,525
20181201|2018-10-12 02:30,12,94.665,94.7,94.64,94.685,557
20181201|2018-10-12 03:00,12,94.685,94.83,94.68,94.795,779
20181201|2018-10-12 03:30,12,94.795,94.81,94.745,94.765,347
20181201|2018-10-12 04:00,12,94.75,94.8,94.745,94.8,170
20181201|2018-10-12 04:30,12,94.79,94.79,94.76,94.785,189
20181201|2018-10-12 05:00,12,94.785,94.81,94.765,94.765,293
20181201|2018-10-12 05:30,12,94.77,94.82,94.745,94.77,462
20181201|2018-10-12 06:00,12,94.775,94.795,94.735,94.795,308
20181201|2018-10-12 06:30,12,94.795,94.84,94.79,94.8,466
20181201|2018-10-12 07:00,12,94.8,94.85,94.79,94.835,575
20181201|2018-10-12 07:30,12,94.835,94.965,94.815,94.93,872
20181201|2018-10-12 08:00,12,94.935,94.97,94.91,94.93,545
20181201|2018-10-12 08:30,12,94.92,95.03,94.89,95.005,980
20181201|2018-10-12 09:00,12,94.99,95.055,94.94,94.96,1550
20181201|2018-10-12 09:30,12,94.955,95,94.915,94.93,655
20181201|2018-10-12 10:00,12,94.93,94.965,94.92,94.96,447
20181201|2018-10-12 10:30,12,94.955,94.955,94.875,94.935,783
20181201|2018-10-12 11:00,12,94.925,94.935,94.88,94.935,475
20181201|2018-10-12 11:30,12,94.935,94.935,94.885,94.915,362
20181201|2018-10-12 12:00,12,94.905,94.965,94.9,94.955,264
20181201|2018-10-12 12:30,12,94.95,94.96,94.925,94.935,169
20181201|2018-10-12 13:00,12,94.94,94.955,94.91,94.93,158
20181201|2018-10-12 13:30,12,94.935,94.935,94.9,94.91,427
20181201|2018-10-12 14:00,12,94.905,94.93,94.895,94.9,838
20181201|2018-10-12 14:30,12,94.905,94.965,94.905,94.965,343
20181201|2018-10-12 15:00,12,94.965,94.97,94.93,94.93,92
20181201|2018-10-12 15:30,12,94.935,94.96,94.93,94.94,114
20181201|2018-10-14 17:00,15,95.005,95.055,95.005,95.025,162
20181201|2018-10-14 17:30,15,95.03,95.04,95.025,95.035,54
20181201|2018-10-14 18:00,15,95.03,95.03,95.015,95.03,44
20181201|2018-10-14 18:30,15,95.025,95.025,95.005,95.005,163
20181201|2018-10-14 19:00,15,95.025,95.035,94.995,95,234
20181201|2018-10-14 19:30,15,94.995,95.025,94.985,95.02,189
20181201|2018-10-14 20:00,15,95.015,95.03,94.995,95.03,180
20181201|2018-10-14 20:30,15,95.025,95.06,95.015,95.025,122
20181201|2018-10-14 21:00,15,95.025,95.025,94.995,95,77
20181201|2018-10-14 21:30,15,94.995,95.025,94.995,95.025,34
20181201|2018-10-14 22:00,15,95.02,95.04,95.02,95.035,36
20181201|2018-10-14 22:30,15,95.04,95.045,95.015,95.02,20
20181201|2018-10-14 23:00,15,95.035,95.055,95.03,95.05,33
20181201|2018-10-14 23:30,15,95.05,95.05,95.005,95.01,47
20181201|2018-10-15 00:00,15,95.005,95.01,94.98,94.99,171
20181201|2018-10-15 00:30,15,94.99,95.03,94.96,94.965,144
20181201|2018-10-15 01:00,15,94.97,94.975,94.925,94.96,276
20181201|2018-10-15 01:30,15,94.955,94.985,94.915,94.925,253
20181201|2018-10-15 02:00,15,94.92,94.935,94.855,94.895,586
20181201|2018-10-15 02:30,15,94.9,94.905,94.845,94.89,363
20181201|2018-10-15 03:00,15,94.885,94.945,94.88,94.92,356
20181201|2018-10-15 03:30,15,94.92,94.925,94.825,94.83,215
20181201|2018-10-15 04:00,15,94.835,94.835,94.74,94.76,743
20181201|2018-10-15 04:30,15,94.76,94.765,94.695,94.735,379
20181201|2018-10-15 05:00,15,94.73,94.745,94.72,94.72,220
20181201|2018-10-15 05:30,15,94.72,94.72,94.645,94.645,863
20181201|2018-10-15 06:00,15,94.655,94.71,94.645,94.71,461
20181201|2018-10-15 06:30,15,94.71,94.795,94.675,94.78,424
20181201|2018-10-15 07:00,15,94.78,94.8,94.76,94.78,386
20181201|2018-10-15 07:30,15,94.78,94.78,94.635,94.645,520
20181201|2018-10-15 08:00,15,94.65,94.78,94.64,94.76,394
20181201|2018-10-15 08:30,15,94.75,94.75,94.695,94.735,563
20181201|2018-10-15 09:00,15,94.735,94.815,94.735,94.78,446
20181201|2018-10-15 09:30,15,94.785,94.8,94.71,94.74,705
20181201|2018-10-15 10:00,15,94.735,94.75,94.695,94.71,473
20181201|2018-10-15 10:30,15,94.715,94.74,94.655,94.66,303
20181201|2018-10-15 11:00,15,94.665,94.705,94.66,94.69,288
20181201|2018-10-15 11:30,15,94.695,94.72,94.68,94.715,261
20181201|2018-10-15 12:00,15,94.72,94.77,94.71,94.765,329
20181201|2018-10-15 12:30,15,94.765,94.8,94.755,94.795,332
20181201|2018-10-15 13:00,15,94.79,94.79,94.77,94.775,135
20181201|2018-10-15 13:30,15,94.765,94.765,94.74,94.755,652
20181201|2018-10-15 14:00,15,94.755,94.785,94.745,94.78,503
20181201|2018-10-15 14:30,15,94.775,94.805,94.77,94.775,329
20181201|2018-10-15 15:00,15,94.775,94.775,94.745,94.76,179
20181201|2018-10-15 15:30,15,94.765,94.765,94.755,94.765,71
20181201|2018-10-15 19:00,16,94.765,94.765,94.72,94.725,117
20181201|2018-10-15 19:30,16,94.725,94.75,94.7,94.715,73
20181201|2018-10-15 20:00,16,94.71,94.735,94.71,94.73,103
20181201|2018-10-15 20:30,16,94.735,94.78,94.725,94.775,96
20181201|2018-10-15 21:00,16,94.765,94.77,94.75,94.76,146
20181201|2018-10-15 21:30,16,94.755,94.845,94.755,94.84,157
20181201|2018-10-15 22:00,16,94.835,94.845,94.81,94.84,134
20181201|2018-10-15 22:30,16,94.825,94.84,94.82,94.825,59
20181201|2018-10-15 23:00,16,94.82,94.845,94.82,94.835,39
20181201|2018-10-15 23:30,16,94.83,94.855,94.83,94.855,138
20181201|2018-10-16 00:00,16,94.86,94.9,94.86,94.895,232
20181201|2018-10-16 00:30,16,94.895,94.9,94.855,94.855,486
20181201|2018-10-16 01:00,16,94.86,94.875,94.81,94.815,293
20181201|2018-10-16 01:30,16,94.825,94.84,94.78,94.815,235
20181201|2018-10-16 02:00,16,94.82,94.855,94.69,94.71,617
20181201|2018-10-16 02:30,16,94.71,94.715,94.675,94.7,222
20181201|2018-10-16 03:00,16,94.695,94.75,94.685,94.715,515
20181201|2018-10-16 03:30,16,94.71,94.72,94.68,94.71,552
20181201|2018-10-16 04:00,16,94.71,94.815,94.705,94.785,517
20181201|2018-10-16 04:30,16,94.79,94.8,94.765,94.78,270
20181201|2018-10-16 05:00,16,94.785,94.815,94.75,94.76,513
20181201|2018-10-16 05:30,16,94.765,94.775,94.705,94.72,324
20181201|2018-10-16 06:00,16,94.725,94.745,94.695,94.695,386
20181201|2018-10-16 06:30,16,94.695,94.71,94.645,94.65,286
20181201|2018-10-16 07:00,16,94.65,94.71,94.65,94.71,341
20181201|2018-10-16 07:30,16,94.71,94.735,94.68,94.69,450
20181201|2018-10-16 08:00,16,94.68,94.68,94.47,94.545,2938
20181201|2018-10-16 08:30,16,94.55,94.63,94.54,94.59,1108
20181201|2018-10-16 09:00,16,94.595,94.755,94.59,94.74,841
20181201|2018-10-16 09:30,16,94.745,94.745,94.675,94.72,636
20181201|2018-10-16 10:00,16,94.71,94.76,94.66,94.665,582
20181201|2018-10-16 10:30,16,94.665,94.675,94.64,94.65,324
20181201|2018-10-16 11:00,16,94.65,94.71,94.64,94.71,226
20181201|2018-10-16 11:30,16,94.705,94.715,94.695,94.715,200
20181201|2018-10-16 12:00,16,94.71,94.74,94.685,94.735,166
20181201|2018-10-16 12:30,16,94.735,94.785,94.715,94.77,232
20181201|2018-10-16 13:00,16,94.77,94.775,94.75,94.755,185
20181201|2018-10-16 13:30,16,94.755,94.76,94.745,94.75,254
20181201|2018-10-16 14:00,16,94.75,94.765,94.745,94.76,113
20181201|2018-10-16 14:30,16,94.76,94.765,94.745,94.755,326
20181201|2018-10-16 15:00,16,94.75,94.795,94.75,94.785,149
20181201|2018-10-16 15:30,16,94.785,94.805,94.78,94.78,119
20181201|2018-10-16 19:00,17,94.795,94.795,94.77,94.775,154
20181201|2018-10-16 19:30,17,94.775,94.8,94.77,94.795,135
20181201|2018-10-16 20:00,17,94.795,94.81,94.785,94.785,132
20181201|2018-10-16 20:30,17,94.795,94.84,94.795,94.83,195
20181201|2018-10-16 21:00,17,94.83,94.885,94.825,94.865,270
20181201|2018-10-16 21:30,17,94.86,94.915,94.85,94.89,328
20181201|2018-10-16 22:00,17,94.89,94.9,94.885,94.895,74
20181201|2018-10-16 22:30,17,94.895,94.92,94.885,94.885,127
20181201|2018-10-16 23:00,17,94.895,94.9,94.865,94.87,71
20181201|2018-10-16 23:30,17,94.87,94.905,94.87,94.905,124
20181201|2018-10-17 00:00,17,94.9,94.96,94.895,94.94,236
20181201|2018-10-17 00:30,17,94.94,94.94,94.88,94.91,183
20181201|2018-10-17 01:00,17,94.91,94.915,94.865,94.865,406
20181201|2018-10-17 01:30,17,94.87,94.885,94.825,94.825,289
20181201|2018-10-17 02:00,17,94.83,94.895,94.81,94.89,367
20181201|2018-10-17 02:30,17,94.885,94.92,94.875,94.875,304
20181201|2018-10-17 03:00,17,94.87,94.87,94.775,94.865,580
20181201|2018-10-17 03:30,17,94.865,94.9,94.85,94.87,593
20181201|2018-10-17 04:00,17,94.865,94.955,94.865,94.92,550
20181201|2018-10-17 04:30,17,94.92,94.925,94.855,94.87,383
20181201|2018-10-17 05:00,17,94.875,94.9,94.82,94.895,342
20181201|2018-10-17 05:30,17,94.895,95.015,94.895,95,1399
20181201|2018-10-17 06:00,17,95.005,95.105,95.005,95.055,1815
20181201|2018-10-17 06:30,17,95.06,95.15,95.055,95.115,823
20181201|2018-10-17 07:00,17,95.115,95.145,95.1,95.11,485
20181201|2018-10-17 07:30,17,95.11,95.175,95.09,95.1,923
20181201|2018-10-17 08:00,17,95.1,95.155,95.07,95.09,616
20181201|2018-10-17 08:30,17,95.085,95.09,95.03,95.04,610
20181201|2018-10-17 09:00,17,95.045,95.05,94.995,95,1098
20181201|2018-10-17 09:30,17,95.005,95.125,94.985,95.09,1334
20181201|2018-10-17 10:00,17,95.09,95.125,95.025,95.035,640
20181201|2018-10-17 10:30,17,95.03,95.065,95.015,95.045,383
20181201|2018-10-17 11:00,17,95.055,95.105,95.04,95.105,281
20181201|2018-10-17 11:30,17,95.1,95.12,95.06,95.12,724
20181201|2018-10-17 12:00,17,95.125,95.195,95.125,95.19,1049
20181201|2018-10-17 12:30,17,95.19,95.23,95.19,95.2,538
20181201|2018-10-17 13:00,17,95.2,95.275,95.17,95.22,1378
20181201|2018-10-17 13:30,17,95.225,95.3,95.22,95.295,2077
20181201|2018-10-17 14:00,17,95.295,95.34,95.295,95.33,1939
20181201|2018-10-17 14:30,17,95.33,95.33,95.295,95.295,479
20181201|2018-10-17 15:00,17,95.3,95.37,95.295,95.365,234
20181201|2018-10-17 15:30,17,95.37,95.375,95.33,95.37,94
20181201|2018-10-17 19:00,18,95.365,95.385,95.34,95.365,283
20181201|2018-10-17 19:30,18,95.355,95.435,95.34,95.38,523
20181201|2018-10-17 20:00,18,95.37,95.415,95.36,95.385,188
20181201|2018-10-17 20:30,18,95.39,95.415,95.38,95.4,172
20181201|2018-10-17 21:00,18,95.4,95.42,95.375,95.385,72
20181201|2018-10-17 21:30,18,95.385,95.4,95.35,95.365,124
20181201|2018-10-17 22:00,18,95.365,95.385,95.355,95.38,347
20181201|2018-10-17 22:30,18,95.375,95.39,95.375,95.375,56
20181201|2018-10-17 23:00,18,95.385,95.415,95.38,95.39,510
20181201|2018-10-17 23:30,18,95.39,95.395,95.36,95.38,303
20181201|2018-10-18 00:00,18,95.375,95.44,95.37,95.44,129
20181201|2018-10-18 00:30,18,95.435,95.44,95.4,95.43,264
20181201|2018-10-18 01:00,18,95.435,95.49,95.435,95.485,601
20181201|2018-10-18 01:30,18,95.48,95.51,95.45,95.455,807
20181201|2018-10-18 02:00,18,95.46,95.465,95.4,95.41,416
20181201|2018-10-18 02:30,18,95.41,95.415,95.29,95.295,759
20181201|2018-10-18 03:00,18,95.29,95.34,95.29,95.32,340
20181201|2018-10-18 03:30,18,95.32,95.335,95.27,95.275,454
20181201|2018-10-18 04:00,18,95.28,95.295,95.23,95.25,562
20181201|2018-10-18 04:30,18,95.245,95.275,95.21,95.21,371
20181201|2018-10-18 05:00,18,95.215,95.25,95.215,95.24,199
20181201|2018-10-18 05:30,18,95.235,95.26,95.22,95.24,436
20181201|2018-10-18 06:00,18,95.24,95.265,95.23,95.245,192
20181201|2018-10-18 06:30,18,95.25,95.325,95.25,95.29,419
20181201|2018-10-18 07:00,18,95.29,95.37,95.285,95.345,909
20181201|2018-10-18 07:30,18,95.34,95.4,95.315,95.375,531
20181201|2018-10-18 08:00,18,95.385,95.465,95.37,95.41,603
20181201|2018-10-18 08:30,18,95.415,95.465,95.395,95.45,414
20181201|2018-10-18 09:00,18,95.44,95.515,95.43,95.44,1229
20181201|2018-10-18 09:30,18,95.44,95.515,95.41,95.46,649
20181201|2018-10-18 10:00,18,95.46,95.5,95.28,95.365,1743
20181201|2018-10-18 10:30,18,95.355,95.45,95.3,95.44,1089
20181201|2018-10-18 11:00,18,95.435,95.525,95.415,95.525,796
20181201|2018-10-18 11:30,18,95.52,95.595,95.52,95.575,1545
20181201|2018-10-18 12:00,18,95.58,95.64,95.58,95.635,678
20181201|2018-10-18 12:30,18,95.635,95.675,95.615,95.66,1265
20181201|2018-10-18 13:00,18,95.66,95.71,95.66,95.68,758
20181201|2018-10-18 13:30,18,95.675,95.675,95.605,95.64,897
20181201|2018-10-18 14:00,18,95.645,95.67,95.615,95.67,502
20181201|2018-10-18 14:30,18,95.675,95.735,95.675,95.715,769
20181201|2018-10-18 15:00,18,95.715,95.72,95.68,95.69,71
20181201|2018-10-18 15:30,18,95.685,95.73,95.675,95.72,129
20181201|2018-10-18 19:00,19,95.695,95.72,95.68,95.7,401
20181201|2018-10-18 19:30,19,95.7,95.715,95.69,95.705,103
20181201|2018-10-18 20:00,19,95.7,95.705,95.68,95.705,228
20181201|2018-10-18 20:30,19,95.71,95.71,95.68,95.69,338
20181201|2018-10-18 21:00,19,95.695,95.71,95.68,95.705,161
20181201|2018-10-18 21:30,19,95.7,95.705,95.675,95.685,246
20181201|2018-10-18 22:00,19,95.69,95.705,95.685,95.705,108
20181201|2018-10-18 22:30,19,95.695,95.71,95.695,95.705,47
20181201|2018-10-18 23:00,19,95.695,95.71,95.69,95.695,63
20181201|2018-10-18 23:30,19,95.695,95.695,95.67,95.685,77
20181201|2018-10-19 00:00,19,95.69,95.705,95.68,95.705,170
20181201|2018-10-19 00:30,19,95.705,95.705,95.66,95.67,115
20181201|2018-10-19 01:00,19,95.675,95.72,95.63,95.72,523
20181201|2018-10-19 01:30,19,95.72,95.725,95.64,95.655,322
20181201|2018-10-19 02:00,19,95.665,95.83,95.66,95.79,1679
20181201|2018-10-19 02:30,19,95.785,95.8,95.74,95.75,528
20181201|2018-10-19 03:00,19,95.745,95.775,95.705,95.755,519
20181201|2018-10-19 03:30,19,95.745,95.775,95.685,95.725,544
20181201|2018-10-19 04:00,19,95.73,95.76,95.675,95.755,338
20181201|2018-10-19 04:30,19,95.755,95.755,95.66,95.665,550
20181201|2018-10-19 05:00,19,95.665,95.67,95.595,95.605,410
20181201|2018-10-19 05:30,19,95.605,95.655,95.595,95.65,569
20181201|2018-10-19 06:00,19,95.64,95.655,95.555,95.585,800
20181201|2018-10-19 06:30,19,95.585,95.635,95.58,95.625,430
20181201|2018-10-19 07:00,19,95.62,95.635,95.595,95.625,855
20181201|2018-10-19 07:30,19,95.63,95.72,95.63,95.685,1612
20181201|2018-10-19 08:00,19,95.68,95.69,95.63,95.655,235
20181201|2018-10-19 08:30,19,95.65,95.685,95.515,95.53,1685
20181201|2018-10-19 09:00,19,95.53,95.6,95.51,95.575,818
20181201|2018-10-19 09:30,19,95.58,95.63,95.515,95.515,1229
20181201|2018-10-19 10:00,19,95.52,95.58,95.505,95.575,512
20181201|2018-10-19 10:30,19,95.575,95.58,95.415,95.43,1574
20181201|2018-10-19 11:00,19,95.435,95.46,95.39,95.43,1953
20181201|2018-10-19 11:30,19,95.43,95.445,95.275,95.37,3952
20181201|2018-10-19 12:00,19,95.365,95.43,95.36,95.425,621
20181201|2018-10-19 12:30,19,95.43,95.43,95.395,95.42,234
20181201|2018-10-19 13:00,19,95.415,95.44,95.38,95.395,252
20181201|2018-10-19 13:30,19,95.395,95.45,95.395,95.45,357
20181201|2018-10-19 14:00,19,95.445,95.47,95.435,95.47,282
20181201|2018-10-19 14:30,19,95.465,95.485,95.45,95.455,179
20181201|2018-10-19 15:00,19,95.45,95.455,95.41,95.415,202
20181201|2018-10-19 15:30,19,95.41,95.445,95.345,95.395,424
20181201|2018-10-21 17:00,22,95.385,95.405,95.385,95.4,30
20181201|2018-10-21 17:30,22,95.395,95.42,95.395,95.42,14
20181201|2018-10-21 18:00,22,95.415,95.415,95.405,95.415,6
20181201|2018-10-21 18:30,22,95.42,95.435,95.415,95.425,38
20181201|2018-10-21 19:00,22,95.415,95.455,95.39,95.455,151
20181201|2018-10-21 19:30,22,95.46,95.495,95.46,95.47,98
20181201|2018-10-21 20:00,22,95.465,95.49,95.46,95.47,162
20181201|2018-10-21 20:30,22,95.465,95.485,95.455,95.465,92
20181201|2018-10-21 21:00,22,95.46,95.465,95.42,95.44,139
20181201|2018-10-21 21:30,22,95.445,95.45,95.43,95.45,87
20181201|2018-10-21 22:00,22,95.455,95.455,95.405,95.41,118
20181201|2018-10-21 22:30,22,95.415,95.415,95.38,95.39,205
20181201|2018-10-21 23:00,22,95.395,95.41,95.375,95.395,112
20181201|2018-10-21 23:30,22,95.405,95.425,95.395,95.425,71
20181201|2018-10-22 00:00,22,95.425,95.435,95.395,95.4,62
20181201|2018-10-22 00:30,22,95.405,95.44,95.405,95.425,71
20181201|2018-10-22 01:00,22,95.43,95.435,95.28,95.28,1026
20181201|2018-10-22 01:30,22,95.285,95.305,95.24,95.25,499
20181201|2018-10-22 02:00,22,95.26,95.29,95.205,95.22,579
20181201|2018-10-22 02:30,22,95.225,95.315,95.22,95.315,190
20181201|2018-10-22 03:00,22,95.31,95.39,95.305,95.39,299
20181201|2018-10-22 03:30,22,95.39,95.44,95.39,95.43,362
20181201|2018-10-22 04:00,22,95.425,95.48,95.425,95.47,358
20181201|2018-10-22 04:30,22,95.465,95.53,95.46,95.525,385
20181201|2018-10-22 05:00,22,95.525,95.545,95.48,95.495,412
20181201|2018-10-22 05:30,22,95.505,95.565,95.465,95.525,470
20181201|2018-10-22 06:00,22,95.525,95.59,95.505,95.57,348
20181201|2018-10-22 06:30,22,95.57,95.595,95.52,95.575,328
20181201|2018-10-22 07:00,22,95.58,95.64,95.54,95.585,1290
20181201|2018-10-22 07:30,22,95.58,95.65,95.58,95.65,434
20181201|2018-10-22 08:00,22,95.645,95.73,95.64,95.68,975
20181201|2018-10-22 08:30,22,95.675,95.74,95.665,95.68,776
20181201|2018-10-22 09:00,22,95.675,95.73,95.67,95.695,466
20181201|2018-10-22 09:30,22,95.69,95.76,95.685,95.75,835
20181201|2018-10-22 10:00,22,95.745,95.78,95.72,95.755,845
20181201|2018-10-22 10:30,22,95.75,95.78,95.745,95.76,569
20181201|2018-10-22 11:00,22,95.755,95.84,95.755,95.77,1169
20181201|2018-10-22 11:30,22,95.78,95.78,95.73,95.755,179
20181201|2018-10-22 12:00,22,95.76,95.77,95.71,95.725,670
20181201|2018-10-22 12:30,22,95.715,95.74,95.71,95.715,234
20181201|2018-10-22 13:00,22,95.725,95.745,95.715,95.745,398
20181201|2018-10-22 13:30,22,95.75,95.76,95.73,95.755,224
20181201|2018-10-22 14:00,22,95.755,95.755,95.735,95.735,104
20181201|2018-10-22 14:30,22,95.74,95.775,95.74,95.775,226
20181201|2018-10-22 15:00,22,95.77,95.775,95.75,95.75,95
20181201|2018-10-22 15:30,22,95.75,95.775,95.745,95.76,179
20181201|2018-10-22 19:00,23,95.775,95.795,95.765,95.78,191
20181201|2018-10-22 19:30,23,95.78,95.8,95.77,95.78,72
20181201|2018-10-22 20:00,23,95.79,95.81,95.755,95.755,84
20181201|2018-10-22 20:30,23,95.76,95.77,95.745,95.755,175
20181201|2018-10-22 21:00,23,95.76,95.76,95.735,95.745,48
20181201|2018-10-22 21:30,23,95.755,95.765,95.755,95.765,212
20181201|2018-10-22 22:00,23,95.765,95.81,95.765,95.8,148
20181201|2018-10-22 22:30,23,95.795,95.8,95.785,95.8,74
20181201|2018-10-22 23:00,23,95.8,95.81,95.795,95.805,43
20181201|2018-10-22 23:30,23,95.805,95.82,95.795,95.8,84
20181201|2018-10-23 00:00,23,95.805,95.81,95.775,95.78,77
20181201|2018-10-23 00:30,23,95.78,95.795,95.76,95.795,224
20181201|2018-10-23 01:00,23,95.795,95.92,95.795,95.84,2466
20181201|2018-10-23 01:30,23,95.84,95.84,95.695,95.72,1147
20181201|2018-10-23 02:00,23,95.715,95.815,95.695,95.785,1154
20181201|2018-10-23 02:30,23,95.78,95.78,95.65,95.675,733
20181201|2018-10-23 03:00,23,95.68,95.715,95.645,95.68,576
20181201|2018-10-23 03:30,23,95.685,95.7,95.63,95.67,394
20181201|2018-10-23 04:00,23,95.675,95.69,95.595,95.595,850
20181201|2018-10-23 04:30,23,95.6,95.645,95.59,95.59,334
20181201|2018-10-23 05:00,23,95.59,95.65,95.59,95.63,207
20181201|2018-10-23 05:30,23,95.63,95.705,95.62,95.69,825
20181201|2018-10-23 06:00,23,95.695,95.765,95.685,95.745,943
20181201|2018-10-23 06:30,23,95.745,95.77,95.585,95.59,915
20181201|2018-10-23 07:00,23,95.6,95.66,95.57,95.65,688
20181201|2018-10-23 07:30,23,95.645,95.71,95.62,95.67,686
20181201|2018-10-23 08:00,23,95.685,95.745,95.645,95.645,790
20181201|2018-10-23 08:30,23,95.65,95.695,95.62,95.665,545
20181201|2018-10-23 09:00,23,95.665,95.785,95.655,95.765,894
20181201|2018-10-23 09:30,23,95.76,95.76,95.68,95.73,597
20181201|2018-10-23 10:00,23,95.73,95.75,95.545,95.61,1546
20181201|2018-10-23 10:30,23,95.605,95.635,95.585,95.615,277
20181201|2018-10-23 11:00,23,95.625,95.625,95.58,95.6,669
20181201|2018-10-23 11:30,23,95.595,95.645,95.585,95.595,496
20181201|2018-10-23 12:00,23,95.6,95.61,95.555,95.57,353
20181201|2018-10-23 12:30,23,95.565,95.65,95.565,95.65,395
20181201|2018-10-23 13:00,23,95.645,95.645,95.585,95.64,397
20181201|2018-10-23 13:30,23,95.63,95.72,95.615,95.71,1184
20181201|2018-10-23 14:00,23,95.71,95.715,95.655,95.675,440
20181201|2018-10-23 14:30,23,95.665,95.7,95.665,95.685,241
20181201|2018-10-23 15:00,23,95.68,95.69,95.675,95.68,336
20181201|2018-10-23 15:30,23,95.685,95.71,95.68,95.705,165
20181201|2018-10-23 19:00,24,95.71,95.71,95.675,95.685,104
20181201|2018-10-23 19:30,24,95.685,95.71,95.68,95.71,66
20181201|2018-10-23 20:00,24,95.71,95.725,95.7,95.72,123
20181201|2018-10-23 20:30,24,95.72,95.745,95.715,95.745,260
20181201|2018-10-23 21:00,24,95.75,95.755,95.73,95.73,133
20181201|2018-10-23 21:30,24,95.735,95.76,95.73,95.745,128
20181201|2018-10-23 22:00,24,95.745,95.75,95.675,95.675,192
20181201|2018-10-23 22:30,24,95.685,95.705,95.67,95.705,89
20181201|2018-10-23 23:00,24,95.7,95.72,95.685,95.69,173
20181201|2018-10-23 23:30,24,95.695,95.715,95.68,95.715,123
20181201|2018-10-24 00:00,24,95.715,95.74,95.715,95.725,266
20181201|2018-10-24 00:30,24,95.73,95.75,95.715,95.745,125
20181201|2018-10-24 01:00,24,95.74,95.8,95.74,95.77,467
20181201|2018-10-24 01:30,24,95.755,95.765,95.72,95.76,598
20181201|2018-10-24 02:00,24,95.765,95.835,95.665,95.805,1115
20181201|2018-10-24 02:30,24,95.815,95.99,95.815,95.96,3305
20181201|2018-10-24 03:00,24,95.96,96.04,95.95,96.005,1972
20181201|2018-10-24 03:30,24,96.005,96.095,96,96.055,1140
20181201|2018-10-24 04:00,24,96.055,96.06,95.995,96.03,559
20181201|2018-10-24 04:30,24,96.035,96.06,96.02,96.06,364
20181201|2018-10-24 05:00,24,96.055,96.15,96.05,96.15,1100
20181201|2018-10-24 05:30,24,96.145,96.195,96.09,96.09,923
20181201|2018-10-24 06:00,24,96.085,96.2,96.085,96.155,944
20181201|2018-10-24 06:30,24,96.15,96.22,96.13,96.22,412
20181201|2018-10-24 07:00,24,96.21,96.305,96.185,96.19,2253
20181201|2018-10-24 07:30,24,96.195,96.215,96.11,96.135,928
20181201|2018-10-24 08:00,24,96.14,96.185,96.115,96.15,675
20181201|2018-10-24 08:30,24,96.155,96.185,96.125,96.17,1189
20181201|2018-10-24 09:00,24,96.175,96.18,96.015,96.06,1799
20181201|2018-10-24 09:30,24,96.065,96.125,96.025,96.115,651
20181201|2018-10-24 10:00,24,96.115,96.165,96.065,96.14,533
20181201|2018-10-24 10:30,24,96.145,96.17,96.11,96.16,536
20181201|2018-10-24 11:00,24,96.16,96.175,96.115,96.13,377
20181201|2018-10-24 11:30,24,96.125,96.185,96.11,96.155,420
20181201|2018-10-24 12:00,24,96.15,96.235,96.15,96.23,412
20181201|2018-10-24 12:30,24,96.23,96.235,96.165,96.165,451
20181201|2018-10-24 13:00,24,96.16,96.185,96.155,96.175,425
20181201|2018-10-24 13:30,24,96.17,96.19,96.135,96.19,1337
20181201|2018-10-24 14:00,24,96.19,96.19,96.145,96.15,907
20181201|2018-10-24 14:30,24,96.155,96.16,96.09,96.11,471
20181201|2018-10-24 15:00,24,96.11,96.145,96.095,96.14,215
20181201|2018-10-24 15:30,24,96.14,96.175,96.14,96.16,99
20181201|2018-10-24 19:00,25,96.12,96.125,96.035,96.045,299
20181201|2018-10-24 19:30,25,96.05,96.075,96.03,96.05,411
20181201|2018-10-24 20:00,25,96.055,96.055,96.025,96.03,234
20181201|2018-10-24 20:30,25,96.03,96.045,96.025,96.035,162
20181201|2018-10-24 21:00,25,96.04,96.06,96.015,96.04,451
20181201|2018-10-24 21:30,25,96.04,96.045,96.025,96.04,172
20181201|2018-10-24 22:00,25,96.04,96.045,96.03,96.04,231
20181201|2018-10-24 22:30,25,96.04,96.045,96.025,96.025,179
20181201|2018-10-24 23:00,25,96.03,96.065,96.03,96.065,210
20181201|2018-10-24 23:30,25,96.06,96.075,96.035,96.035,241
20181201|2018-10-25 00:00,25,96.035,96.06,96.035,96.05,101
20181201|2018-10-25 00:30,25,96.045,96.075,95.99,96.015,516
20181201|2018-10-25 01:00,25,96.02,96.055,95.975,96.005,1294
20181201|2018-10-25 01:30,25,96.01,96.055,95.985,96.035,393
20181201|2018-10-25 02:00,25,96.035,96.105,96.01,96.075,994
20181201|2018-10-25 02:30,25,96.075,96.16,96.075,96.135,548
20181201|2018-10-25 03:00,25,96.135,96.17,96.08,96.125,983
20181201|2018-10-25 03:30,25,96.115,96.13,96.055,96.065,747
20181201|2018-10-25 04:00,25,96.07,96.08,96.03,96.035,371
20181201|2018-10-25 04:30,25,96.045,96.075,96.035,96.075,641
20181201|2018-10-25 05:00,25,96.075,96.09,96.04,96.07,106
20181201|2018-10-25 05:30,25,96.07,96.13,96.055,96.1,368
20181201|2018-10-25 06:00,25,96.115,96.13,96.11,96.11,347
20181201|2018-10-25 06:30,25,96.115,96.14,96.075,96.105,561
20181201|2018-10-25 07:00,25,96.1,96.115,96.045,96.075,531
20181201|2018-10-25 07:30,25,96.075,96.11,95.98,96,2325
20181201|2018-10-25 08:00,25,95.99,96.26,95.98,96.245,2297
20181201|2018-10-25 08:30,25,96.25,96.36,96.235,96.335,1871
20181201|2018-10-25 09:00,25,96.33,96.395,96.315,96.39,1237
20181201|2018-10-25 09:30,25,96.385,96.395,96.32,96.38,840
20181201|2018-10-25 10:00,25,96.38,96.45,96.365,96.405,1080
20181201|2018-10-25 10:30,25,96.4,96.415,96.375,96.38,403
20181201|2018-10-25 11:00,25,96.385,96.44,96.37,96.43,386
20181201|2018-10-25 11:30,25,96.425,96.425,96.39,96.41,430
20181201|2018-10-25 12:00,25,96.415,96.44,96.41,96.43,182
20181201|2018-10-25 12:30,25,96.43,96.485,96.415,96.475,1132
20181201|2018-10-25 13:00,25,96.475,96.5,96.47,96.48,306
20181201|2018-10-25 13:30,25,96.485,96.485,96.445,96.45,429
20181201|2018-10-25 14:00,25,96.445,96.5,96.41,96.42,2662
20181201|2018-10-25 14:30,25,96.42,96.43,96.38,96.38,846
20181201|2018-10-25 15:00,25,96.385,96.4,96.355,96.38,349
20181201|2018-10-25 15:30,25,96.385,96.395,96.345,96.345,186
20181201|2018-10-25 19:00,26,96.35,96.385,96.35,96.365,256
20181201|2018-10-25 19:30,26,96.375,96.42,96.36,96.41,109
20181201|2018-10-25 20:00,26,96.41,96.445,96.4,96.435,172
20181201|2018-10-25 20:30,26,96.43,96.43,96.375,96.38,89
20181201|2018-10-25 21:00,26,96.395,96.415,96.37,96.41,84
20181201|2018-10-25 21:30,26,96.405,96.425,96.385,96.395,127
20181201|2018-10-25 22:00,26,96.39,96.45,96.39,96.405,370
20181201|2018-10-25 22:30,26,96.405,96.44,96.4,96.43,315
20181201|2018-10-25 23:00,26,96.43,96.45,96.415,96.45,95
20181201|2018-10-25 23:30,26,96.45,96.45,96.395,96.405,531
20181201|2018-10-26 00:00,26,96.415,96.455,96.405,96.44,137
20181201|2018-10-26 00:30,26,96.455,96.455,96.395,96.415,182
20181201|2018-10-26 01:00,26,96.425,96.43,96.375,96.385,371
20181201|2018-10-26 01:30,26,96.38,96.44,96.375,96.435,404
20181201|2018-10-26 02:00,26,96.44,96.45,96.325,96.34,914
20181201|2018-10-26 02:30,26,96.345,96.38,96.325,96.36,462
20181201|2018-10-26 03:00,26,96.37,96.445,96.35,96.425,487
20181201|2018-10-26 03:30,26,96.42,96.42,96.35,96.35,337
20181201|2018-10-26 04:00,26,96.355,96.415,96.34,96.415,474
20181201|2018-10-26 04:30,26,96.405,96.52,96.395,96.485,1115
20181201|2018-10-26 05:00,26,96.48,96.495,96.445,96.475,761
20181201|2018-10-26 05:30,26,96.475,96.555,96.475,96.525,885
20181201|2018-10-26 06:00,26,96.525,96.585,96.52,96.575,811
20181201|2018-10-26 06:30,26,96.575,96.62,96.555,96.61,698
20181201|2018-10-26 07:00,26,96.61,96.615,96.56,96.58,643
20181201|2018-10-26 07:30,26,96.575,96.61,96.51,96.57,827
20181201|2018-10-26 08:00,26,96.57,96.57,96.485,96.5,355
20181201|2018-10-26 08:30,26,96.505,96.515,96.44,96.44,1021
20181201|2018-10-26 09:00,26,96.445,96.465,96.355,96.355,1685
20181201|2018-10-26 09:30,26,96.35,96.355,96.255,96.305,1908
20181201|2018-10-26 10:00,26,96.305,96.32,96.23,96.23,1211
20181201|2018-10-26 10:30,26,96.23,96.24,96.18,96.22,1448
20181201|2018-10-26 11:00,26,96.22,96.225,96.085,96.09,1976
20181201|2018-10-26 11:30,26,96.095,96.205,96.08,96.195,1365
20181201|2018-10-26 12:00,26,96.2,96.22,96.185,96.21,900
20181201|2018-10-26 12:30,26,96.2,96.2,96.155,96.2,724
20181201|2018-10-26 13:00,26,96.205,96.205,96.12,96.125,521
20181201|2018-10-26 13:30,26,96.13,96.15,96.12,96.12,1285
20181201|2018-10-26 14:00,26,96.115,96.145,96.1,96.1,842
20181201|2018-10-26 14:30,26,96.095,96.14,96.075,96.115,540
20181201|2018-10-26 15:00,26,96.115,96.13,96.05,96.13,436
20181201|2018-10-26 15:30,26,96.13,96.18,96.13,96.18,647
20181201|2018-10-28 17:00,29,96.225,96.225,96.16,96.165,102
20181201|2018-10-28 17:30,29,96.175,96.185,96.165,96.165,35
20181201|2018-10-28 18:00,29,96.165,96.17,96.155,96.17,66
20181201|2018-10-28 18:30,29,96.165,96.205,96.165,96.195,68
20181201|2018-10-28 19:00,29,96.2,96.23,96.19,96.225,213
20181201|2018-10-28 19:30,29,96.23,96.255,96.22,96.25,307
20181201|2018-10-28 20:00,29,96.25,96.27,96.24,96.26,138
20181201|2018-10-28 20:30,29,96.255,96.26,96.23,96.235,139
20181201|2018-10-28 21:00,29,96.235,96.245,96.215,96.235,101
20181201|2018-10-28 21:30,29,96.235,96.25,96.235,96.235,95
20181201|2018-10-28 22:00,29,96.23,96.235,96.21,96.22,68
20181201|2018-10-28 22:30,29,96.225,96.235,96.2,96.215,61
20181201|2018-10-28 23:00,29,96.215,96.26,96.215,96.25,50
20181201|2018-10-28 23:30,29,96.25,96.255,96.23,96.23,129
20181201|2018-10-29 00:00,29,96.245,96.255,96.22,96.235,89
20181201|2018-10-29 00:30,29,96.24,96.265,96.225,96.225,201
20181201|2018-10-29 01:00,29,96.23,96.255,96.205,96.205,250
20181201|2018-10-29 01:30,29,96.2,96.255,96.18,96.245,245
20181201|2018-10-29 02:00,29,96.25,96.255,96.145,96.16,446
20181201|2018-10-29 02:30,29,96.155,96.19,96.13,96.155,431
20181201|2018-10-29 03:00,29,96.155,96.305,96.14,96.28,1061
20181201|2018-10-29 03:30,29,96.28,96.34,96.255,96.31,732
20181201|2018-10-29 04:00,29,96.315,96.44,96.305,96.365,2179
20181201|2018-10-29 04:30,29,96.35,96.365,96.27,96.33,944
20181201|2018-10-29 05:00,29,96.33,96.33,96.12,96.13,1628
20181201|2018-10-29 05:30,29,96.135,96.25,96.135,96.245,850
20181201|2018-10-29 06:00,29,96.24,96.25,96.115,96.165,1151
20181201|2018-10-29 06:30,29,96.16,96.27,96.16,96.27,599
20181201|2018-10-29 07:00,29,96.27,96.385,96.25,96.295,1231
20181201|2018-10-29 07:30,29,96.295,96.38,96.295,96.325,1435
20181201|2018-10-29 08:00,29,96.33,96.42,96.325,96.375,520
20181201|2018-10-29 08:30,29,96.38,96.45,96.36,96.445,1094
20181201|2018-10-29 09:00,29,96.44,96.475,96.395,96.43,831
20181201|2018-10-29 09:30,29,96.435,96.435,96.36,96.36,634
20181201|2018-10-29 10:00,29,96.365,96.43,96.325,96.325,734
20181201|2018-10-29 10:30,29,96.325,96.375,96.265,96.365,697
20181201|2018-10-29 11:00,29,96.365,96.39,96.315,96.39,1045
20181201|2018-10-29 11:30,29,96.395,96.465,96.375,96.435,704
20181201|2018-10-29 12:00,29,96.435,96.465,96.41,96.41,653
20181201|2018-10-29 12:30,29,96.405,96.415,96.355,96.365,300
20181201|2018-10-29 13:00,29,96.355,96.375,96.325,96.325,561
20181201|2018-10-29 13:30,29,96.33,96.355,96.31,96.355,278
20181201|2018-10-29 14:00,29,96.35,96.38,96.325,96.355,296
20181201|2018-10-29 14:30,29,96.36,96.39,96.35,96.39,284
20181201|2018-10-29 15:00,29,96.385,96.395,96.36,96.38,76
20181201|2018-10-29 15:30,29,96.385,96.455,96.37,96.445,562
20181201|2018-10-29 19:00,30,96.44,96.44,96.415,96.425,208
20181201|2018-10-29 19:30,30,96.43,96.45,96.425,96.44,133
20181201|2018-10-29 20:00,30,96.44,96.46,96.42,96.455,88
20181201|2018-10-29 20:30,30,96.455,96.46,96.445,96.455,98
20181201|2018-10-29 21:00,30,96.45,96.45,96.41,96.42,189
20181201|2018-10-29 21:30,30,96.42,96.425,96.395,96.415,319
20181201|2018-10-29 22:00,30,96.415,96.425,96.41,96.425,46
20181201|2018-10-29 22:30,30,96.41,96.42,96.4,96.41,37
20181201|2018-10-29 23:00,30,96.41,96.45,96.41,96.445,74
20181201|2018-10-29 23:30,30,96.44,96.445,96.415,96.43,99
20181201|2018-10-30 00:00,30,96.435,96.445,96.43,96.44,31
20181201|2018-10-30 00:30,30,96.43,96.445,96.43,96.445,55
20181201|2018-10-30 01:00,30,96.445,96.48,96.435,96.48,125
20181201|2018-10-30 01:30,30,96.48,96.5,96.455,96.48,149
20181201|2018-10-30 02:00,30,96.48,96.535,96.395,96.515,774
20181201|2018-10-30 02:30,30,96.51,96.595,96.51,96.56,659
20181201|2018-10-30 03:00,30,96.555,96.595,96.525,96.525,458
20181201|2018-10-30 03:30,30,96.53,96.54,96.475,96.5,282
20181201|2018-10-30 04:00,30,96.485,96.56,96.485,96.545,440
20181201|2018-10-30 04:30,30,96.535,96.575,96.505,96.575,219
20181201|2018-10-30 05:00,30,96.58,96.665,96.58,96.635,846
20181201|2018-10-30 05:30,30,96.63,96.655,96.605,96.645,322
20181201|2018-10-30 06:00,30,96.64,96.705,96.635,96.665,730
20181201|2018-10-30 06:30,30,96.665,96.725,96.665,96.715,488
20181201|2018-10-30 07:00,30,96.72,96.72,96.62,96.66,527
20181201|2018-10-30 07:30,30,96.67,96.7,96.565,96.575,1049
20181201|2018-10-30 08:00,30,96.575,96.58,96.535,96.555,835
20181201|2018-10-30 08:30,30,96.55,96.56,96.47,96.53,957
20181201|2018-10-30 09:00,30,96.53,96.59,96.49,96.555,903
20181201|2018-10-30 09:30,30,96.555,96.61,96.53,96.555,385
20181201|2018-10-30 10:00,30,96.55,96.625,96.55,96.62,314
20181201|2018-10-30 10:30,30,96.62,96.645,96.575,96.625,399
20181201|2018-10-30 11:00,30,96.635,96.645,96.605,96.63,271
20181201|2018-10-30 11:30,30,96.63,96.735,96.61,96.725,789
20181201|2018-10-30 12:00,30,96.725,96.745,96.685,96.685,455
20181201|2018-10-30 12:30,30,96.69,96.755,96.675,96.745,388
20181201|2018-10-30 13:00,30,96.745,96.805,96.735,96.785,864
20181201|2018-10-30 13:30,30,96.78,96.805,96.775,96.8,465
20181201|2018-10-30 14:00,30,96.8,96.8,96.775,96.785,181
20181201|2018-10-30 14:30,30,96.785,96.795,96.76,96.775,324
20181201|2018-10-30 15:00,30,96.77,96.78,96.75,96.765,235
20181201|2018-10-30 15:30,30,96.77,96.78,96.755,96.78,224
20181201|2018-10-30 19:00,31,96.78,96.79,96.765,96.785,173
20181201|2018-10-30 19:30,31,96.785,96.83,96.785,96.81,219
20181201|2018-10-30 20:00,31,96.815,96.84,96.775,96.795,452
20181201|2018-10-30 20:30,31,96.8,96.81,96.785,96.795,49
20181201|2018-10-30 21:00,31,96.795,96.81,96.775,96.785,155
20181201|2018-10-30 21:30,31,96.78,96.81,96.78,96.805,68
20181201|2018-10-30 22:00,31,96.81,96.815,96.8,96.81,95
20181201|2018-10-30 22:30,31,96.815,96.84,96.81,96.835,181
20181201|2018-10-30 23:00,31,96.835,96.85,96.825,96.83,72
20181201|2018-10-30 23:30,31,96.825,96.85,96.815,96.825,107
20181201|2018-10-31 00:00,31,96.82,96.835,96.795,96.825,102
20181201|2018-10-31 00:30,31,96.825,96.845,96.815,96.825,95
20181201|2018-10-31 01:00,31,96.825,96.835,96.79,96.82,98
20181201|2018-10-31 01:30,31,96.82,96.825,96.775,96.79,175
20181201|2018-10-31 02:00,31,96.785,96.845,96.77,96.78,722
20181201|2018-10-31 02:30,31,96.775,96.78,96.73,96.77,630
20181201|2018-10-31 03:00,31,96.775,96.78,96.705,96.71,784
20181201|2018-10-31 03:30,31,96.71,96.72,96.66,96.7,371
20181201|2018-10-31 04:00,31,96.695,96.765,96.69,96.765,431
20181201|2018-10-31 04:30,31,96.765,96.85,96.755,96.82,892
20181201|2018-10-31 05:00,31,96.82,96.835,96.795,96.825,359
20181201|2018-10-31 05:30,31,96.825,96.84,96.78,96.8,390
20181201|2018-10-31 06:00,31,96.8,96.82,96.68,96.68,466
20181201|2018-10-31 06:30,31,96.68,96.745,96.68,96.74,491
20181201|2018-10-31 07:00,31,96.735,96.8,96.715,96.765,655
20181201|2018-10-31 07:30,31,96.77,96.905,96.76,96.9,1292
20181201|2018-10-31 08:00,31,96.895,96.955,96.89,96.945,956
20181201|2018-10-31 08:30,31,96.95,96.975,96.91,96.915,592
20181201|2018-10-31 09:00,31,96.915,96.925,96.86,96.9,707
20181201|2018-10-31 09:30,31,96.895,96.94,96.865,96.87,548
20181201|2018-10-31 10:00,31,96.88,96.9,96.675,96.705,1353
20181201|2018-10-31 10:30,31,96.7,96.825,96.655,96.74,2428
20181201|2018-10-31 11:00,31,96.75,96.945,96.75,96.865,2366
20181201|2018-10-31 11:30,31,96.86,96.91,96.845,96.9,298
20181201|2018-10-31 12:00,31,96.895,96.95,96.89,96.93,1664
20181201|2018-10-31 12:30,31,96.935,96.98,96.935,96.97,318
20181201|2018-10-31 13:00,31,96.96,96.96,96.89,96.905,535
20181201|2018-10-31 13:30,31,96.91,96.93,96.89,96.91,580
20181201|2018-10-31 14:00,31,96.91,96.91,96.83,96.855,457
20181201|2018-10-31 14:30,31,96.865,96.87,96.79,96.79,234
20181201|2018-10-31 15:00,31,96.8,96.855,96.8,96.855,34
20181201|2018-10-31 15:30,31,96.865,96.92,96.86,96.92,208
20181201|2018-10-31 19:00,1,96.885,96.91,96.805,96.825,527
20181201|2018-10-31 19:30,1,96.82,96.82,96.725,96.75,421
20181201|2018-10-31 20:00,1,96.745,96.755,96.69,96.7,500
20181201|2018-10-31 20:30,1,96.705,96.72,96.685,96.705,177
20181201|2018-10-31 21:00,1,96.71,96.71,96.675,96.7,191
20181201|2018-10-31 21:30,1,96.7,96.71,96.66,96.675,241
20181201|2018-10-31 22:00,1,96.68,96.685,96.66,96.68,178
20181201|2018-10-31 22:30,1,96.675,96.675,96.62,96.64,337
20181201|2018-10-31 23:00,1,96.64,96.67,96.625,96.625,149
20181201|2018-10-31 23:30,1,96.625,96.66,96.625,96.66,137
20181201|2018-11-01 00:00,1,96.665,96.695,96.665,96.695,115
20181201|2018-11-01 00:30,1,96.7,96.705,96.65,96.675,254
20181201|2018-11-01 01:00,1,96.675,96.695,96.645,96.645,192
20181201|2018-11-01 01:30,1,96.645,96.66,96.585,96.6,390
20181201|2018-11-01 02:00,1,96.595,96.61,96.48,96.495,1788
20181201|2018-11-01 02:30,1,96.5,96.575,96.48,96.515,935
20181201|2018-11-01 03:00,1,96.515,96.565,96.41,96.42,1413
20181201|2018-11-01 03:30,1,96.42,96.425,96.34,96.37,1114
20181201|2018-11-01 04:00,1,96.375,96.43,96.315,96.425,944
20181201|2018-11-01 04:30,1,96.43,96.435,96.355,96.365,399
20181201|2018-11-01 05:00,1,96.375,96.47,96.345,96.455,873
20181201|2018-11-01 05:30,1,96.45,96.465,96.42,96.455,571
20181201|2018-11-01 06:00,1,96.46,96.465,96.365,96.365,955
20181201|2018-11-01 06:30,1,96.37,96.37,96.23,96.28,1889
20181201|2018-11-01 07:00,1,96.275,96.29,96.18,96.185,1877
20181201|2018-11-01 07:30,1,96.19,96.31,96.19,96.3,630
20181201|2018-11-01 08:00,1,96.3,96.31,96.235,96.28,592
20181201|2018-11-01 08:30,1,96.28,96.3,96.245,96.265,679
20181201|2018-11-01 09:00,1,96.255,96.255,96.115,96.145,1996
20181201|2018-11-01 09:30,1,96.145,96.185,96.115,96.13,691
20181201|2018-11-01 10:00,1,96.145,96.17,96.115,96.16,695
20181201|2018-11-01 10:30,1,96.155,96.23,96.125,96.21,944
20181201|2018-11-01 11:00,1,96.215,96.225,96.185,96.205,611
20181201|2018-11-01 11:30,1,96.21,96.225,96.085,96.095,1322
20181201|2018-11-01 12:00,1,96.1,96.11,96,96.005,1295
20181201|2018-11-01 12:30,1,96,96.085,96,96.075,623
20181201|2018-11-01 13:00,1,96.07,96.085,96.03,96.08,294
20181201|2018-11-01 13:30,1,96.08,96.105,96.025,96.075,1835
20181201|2018-11-01 14:00,1,96.075,96.095,96.065,96.08,240
20181201|2018-11-01 14:30,1,96.075,96.08,96.05,96.065,390
20181201|2018-11-01 15:00,1,96.065,96.105,96.065,96.095,147
20181201|2018-11-01 15:30,1,96.085,96.09,96.075,96.08,83
20181201|2018-11-01 19:00,2,96.13,96.15,96.12,96.145,291
20181201|2018-11-01 19:30,2,96.145,96.16,96.13,96.155,142
20181201|2018-11-01 20:00,2,96.155,96.185,96.15,96.15,161
20181201|2018-11-01 20:30,2,96.15,96.205,96.15,96.195,199
20181201|2018-11-01 21:00,2,96.195,96.2,96.165,96.18,118
20181201|2018-11-01 21:30,2,96.175,96.18,96.16,96.17,89
20181201|2018-11-01 22:00,2,96.17,96.18,96.17,96.17,150
20181201|2018-11-01 22:30,2,96.175,96.175,96.135,96.15,154
20181201|2018-11-01 23:00,2,96.15,96.16,96.135,96.14,294
20181201|2018-11-01 23:30,2,96.145,96.15,96.065,96.1,823
20181201|2018-11-02 00:00,2,96.105,96.13,96.08,96.1,428
20181201|2018-11-02 00:30,2,96.105,96.115,96.005,96.02,525
20181201|2018-11-02 01:00,2,96.015,96.05,95.99,96.045,699
20181201|2018-11-02 01:30,2,96.045,96.065,95.975,96.045,299
20181201|2018-11-02 02:00,2,96.04,96.055,95.905,95.945,2211
20181201|2018-11-02 02:30,2,95.94,95.955,95.91,95.915,511
20181201|2018-11-02 03:00,2,95.92,95.95,95.87,95.885,1629
20181201|2018-11-02 03:30,2,95.89,95.95,95.885,95.95,681
20181201|2018-11-02 04:00,2,95.95,95.99,95.885,95.91,713
20181201|2018-11-02 04:30,2,95.915,95.915,95.855,95.895,963
20181201|2018-11-02 05:00,2,95.9,95.915,95.84,95.86,279
20181201|2018-11-02 05:30,2,95.865,95.87,95.83,95.835,337
20181201|2018-11-02 06:00,2,95.835,95.85,95.795,95.85,679
20181201|2018-11-02 06:30,2,95.845,95.885,95.845,95.865,757
20181201|2018-11-02 07:00,2,95.865,95.965,95.84,95.92,1273
20181201|2018-11-02 07:30,2,95.935,96.13,95.915,96.09,2299
20181201|2018-11-02 08:00,2,96.085,96.155,96.045,96.135,1376
20181201|2018-11-02 08:30,2,96.135,96.155,96.055,96.07,1099
20181201|2018-11-02 09:00,2,96.075,96.08,95.99,96.03,1036
20181201|2018-11-02 09:30,2,96.025,96.095,95.985,96.07,1152
20181201|2018-11-02 10:00,2,96.08,96.175,96.08,96.125,885
20181201|2018-11-02 10:30,2,96.12,96.37,96.105,96.35,2644
20181201|2018-11-02 11:00,2,96.35,96.405,96.325,96.335,1672
20181201|2018-11-02 11:30,2,96.34,96.375,96.295,96.315,590
20181201|2018-11-02 12:00,2,96.31,96.38,96.305,96.355,234
20181201|2018-11-02 12:30,2,96.355,96.385,96.325,96.335,292
20181201|2018-11-02 13:00,2,96.35,96.35,96.295,96.295,146
20181201|2018-11-02 13:30,2,96.305,96.375,96.3,96.34,549
20181201|2018-11-02 14:00,2,96.34,96.345,96.255,96.265,2383
20181201|2018-11-02 14:30,2,96.27,96.275,96.25,96.25,310
20181201|2018-11-02 15:00,2,96.255,96.27,96.24,96.26,44
20181201|2018-11-02 15:30,2,96.26,96.31,96.26,96.31,68
20181201|2018-11-04 17:00,5,96.275,96.275,96.195,96.195,254
20181201|2018-11-04 17:30,5,96.205,96.21,96.19,96.21,42
20181201|2018-11-04 18:00,5,96.215,96.24,96.215,96.24,84
20181201|2018-11-04 18:30,5,96.245,96.25,96.225,96.23,162
20181201|2018-11-04 19:00,5,96.24,96.27,96.24,96.27,520
20181201|2018-11-04 19:30,5,96.27,96.295,96.27,96.27,63
20181201|2018-11-04 20:00,5,96.275,96.29,96.26,96.29,198
20181201|2018-11-04 20:30,5,96.28,96.315,96.265,96.315,94
20181201|2018-11-04 21:00,5,96.31,96.31,96.285,96.295,40
20181201|2018-11-04 21:30,5,96.29,96.315,96.29,96.315,95
20181201|2018-11-04 22:00,5,96.315,96.315,96.295,96.295,84
20181201|2018-11-04 22:30,5,96.295,96.315,96.29,96.315,89
20181201|2018-11-04 23:00,5,96.31,96.315,96.28,96.28,54
20181201|2018-11-04 23:30,5,96.28,96.305,96.28,96.28,77
20181201|2018-11-05 00:00,5,96.285,96.29,96.255,96.26,131
20181201|2018-11-05 00:30,5,96.265,96.285,96.23,96.285,137
20181201|2018-11-05 01:00,5,96.285,96.295,96.22,96.245,299
20181201|2018-11-05 01:30,5,96.245,96.335,96.225,96.32,549
20181201|2018-11-05 02:00,5,96.3,96.34,96.265,96.27,351
20181201|2018-11-05 02:30,5,96.265,96.335,96.23,96.335,282
20181201|2018-11-05 03:00,5,96.325,96.355,96.29,96.35,268
20181201|2018-11-05 03:30,5,96.35,96.375,96.32,96.325,792
20181201|2018-11-05 04:00,5,96.325,96.33,96.28,96.325,401
20181201|2018-11-05 04:30,5,96.315,96.34,96.275,96.29,516
20181201|2018-11-05 05:00,5,96.29,96.375,96.275,96.36,460
20181201|2018-11-05 05:30,5,96.365,96.42,96.355,96.38,919
20181201|2018-11-05 06:00,5,96.38,96.42,96.375,96.38,799
20181201|2018-11-05 06:30,5,96.38,96.51,96.38,96.43,2037
20181201|2018-11-05 07:00,5,96.42,96.43,96.35,96.38,786
20181201|2018-11-05 07:30,5,96.375,96.38,96.295,96.305,576
20181201|2018-11-05 08:00,5,96.305,96.31,96.225,96.23,489
20181201|2018-11-05 08:30,5,96.23,96.24,96.165,96.185,899
20181201|2018-11-05 09:00,5,96.19,96.2,96.13,96.14,482
20181201|2018-11-05 09:30,5,96.14,96.215,96.14,96.195,618
20181201|2018-11-05 10:00,5,96.195,96.2,96.16,96.175,521
20181201|2018-11-05 10:30,5,96.18,96.24,96.18,96.24,229
20181201|2018-11-05 11:00,5,96.24,96.255,96.215,96.215,175
20181201|2018-11-05 11:30,5,96.215,96.225,96.2,96.225,145
20181201|2018-11-05 12:00,5,96.22,96.23,96.115,96.12,477
20181201|2018-11-05 12:30,5,96.12,96.125,96.045,96.05,417
20181201|2018-11-05 13:00,5,96.055,96.115,96.05,96.105,393
20181201|2018-11-05 13:30,5,96.11,96.115,96.075,96.08,262
20181201|2018-11-05 14:00,5,96.08,96.13,96.08,96.12,234
20181201|2018-11-05 14:30,5,96.125,96.14,96.105,96.14,123
20181201|2018-11-05 15:00,5,96.14,96.145,96.13,96.135,165
20181201|2018-11-05 15:30,5,96.135,96.14,96.13,96.13,70
20181201|2018-11-05 19:00,6,96.115,96.14,96.105,96.14,70
20181201|2018-11-05 19:30,6,96.14,96.16,96.14,96.16,357
20181201|2018-11-05 20:00,6,96.155,96.165,96.14,96.14,41
20181201|2018-11-05 20:30,6,96.145,96.165,96.13,96.15,58
20181201|2018-11-05 21:00,6,96.14,96.155,96.135,96.155,119
20181201|2018-11-05 21:30,6,96.155,96.175,96.15,96.17,44
20181201|2018-11-05 22:00,6,96.17,96.215,96.17,96.21,199
20181201|2018-11-05 22:30,6,96.21,96.215,96.195,96.215,49
20181201|2018-11-05 23:00,6,96.21,96.215,96.18,96.18,19
20181201|2018-11-05 23:30,6,96.19,96.19,96.17,96.17,87
20181201|2018-11-06 00:00,6,96.17,96.195,96.16,96.165,83
20181201|2018-11-06 00:30,6,96.165,96.17,96.125,96.13,278
20181201|2018-11-06 01:00,6,96.135,96.16,96.09,96.125,322
20181201|2018-11-06 01:30,6,96.13,96.185,96.105,96.12,414
20181201|2018-11-06 02:00,6,96.115,96.135,96.045,96.115,695
20181201|2018-11-06 02:30,6,96.11,96.12,96.045,96.06,307
20181201|2018-11-06 03:00,6,96.055,96.085,96.02,96.065,330
20181201|2018-11-06 03:30,6,96.075,96.17,96.075,96.155,515
20181201|2018-11-06 04:00,6,96.155,96.255,96.14,96.225,613
20181201|2018-11-06 04:30,6,96.225,96.23,96.185,96.195,115
20181201|2018-11-06 05:00,6,96.19,96.23,96.185,96.23,210
20181201|2018-11-06 05:30,6,96.23,96.23,96.13,96.13,448
20181201|2018-11-06 06:00,6,96.135,96.145,96.065,96.07,558
20181201|2018-11-06 06:30,6,96.065,96.075,96.04,96.07,172
20181201|2018-11-06 07:00,6,96.065,96.065,95.975,96.005,922
20181201|2018-11-06 07:30,6,96,96.04,95.95,96.015,1366
20181201|2018-11-06 08:00,6,96.015,96.055,96.005,96.035,490
20181201|2018-11-06 08:30,6,96.035,96.12,96.025,96.095,1133
20181201|2018-11-06 09:00,6,96.095,96.125,96.075,96.085,234
20181201|2018-11-06 09:30,6,96.095,96.135,96.075,96.1,479
20181201|2018-11-06 10:00,6,96.095,96.155,96.085,96.13,590
20181201|2018-11-06 10:30,6,96.115,96.17,96.1,96.15,273
20181201|2018-11-06 11:00,6,96.15,96.15,96.07,96.11,279
20181201|2018-11-06 11:30,6,96.11,96.15,96.06,96.15,375
20181201|2018-11-06 12:00,6,96.145,96.17,96.135,96.16,506
20181201|2018-11-06 12:30,6,96.16,96.175,96.125,96.135,108
20181201|2018-11-06 13:00,6,96.13,96.13,96.085,96.085,310
20181201|2018-11-06 13:30,6,96.095,96.125,96.095,96.125,222
20181201|2018-11-06 14:00,6,96.125,96.13,96.11,96.11,137
20181201|2018-11-06 14:30,6,96.105,96.11,96.085,96.085,170
20181201|2018-11-06 15:00,6,96.085,96.09,96.08,96.09,15
20181201|2018-11-06 15:30,6,96.095,96.095,96.025,96.065,268
20181201|2018-11-06 19:00,7,95.765,96.24,95.7,96.135,2713
20181201|2018-11-06 19:30,7,96.14,96.16,96.025,96.105,772
20181201|2018-11-06 20:00,7,96.11,96.285,96.105,96.18,1531
20181201|2018-11-06 20:30,7,96.185,96.19,95.965,95.975,2119
20181201|2018-11-06 21:00,7,95.97,95.985,95.9,95.955,1074
20181201|2018-11-06 21:30,7,95.95,95.95,95.755,95.76,812
20181201|2018-11-06 22:00,7,95.765,95.815,95.72,95.74,604
20181201|2018-11-06 22:30,7,95.74,95.8,95.73,95.8,428
20181201|2018-11-06 23:00,7,95.8,95.845,95.775,95.83,323
20181201|2018-11-06 23:30,7,95.83,95.895,95.82,95.84,325
20181201|2018-11-07 00:00,7,95.84,95.905,95.82,95.905,543
20181201|2018-11-07 00:30,7,95.89,95.975,95.86,95.96,497
20181201|2018-11-07 01:00,7,95.955,95.965,95.79,95.8,735
20181201|2018-11-07 01:30,7,95.81,95.865,95.75,95.82,839
20181201|2018-11-07 02:00,7,95.825,95.83,95.7,95.745,771
20181201|2018-11-07 02:30,7,95.735,95.75,95.69,95.7,607
20181201|2018-11-07 03:00,7,95.7,95.7,95.59,95.59,1479
20181201|2018-11-07 03:30,7,95.59,95.615,95.53,95.54,621
20181201|2018-11-07 04:00,7,95.55,95.565,95.485,95.52,1398
20181201|2018-11-07 04:30,7,95.52,95.585,95.52,95.535,469
20181201|2018-11-07 05:00,7,95.535,95.56,95.51,95.54,633
20181201|2018-11-07 05:30,7,95.535,95.555,95.49,95.555,1151
20181201|2018-11-07 06:00,7,95.555,95.665,95.555,95.645,665
20181201|2018-11-07 06:30,7,95.645,95.66,95.565,95.58,637
20181201|2018-11-07 07:00,7,95.575,95.62,95.575,95.595,539
20181201|2018-11-07 07:30,7,95.59,95.67,95.58,95.67,695
20181201|2018-11-07 08:00,7,95.67,95.71,95.625,95.665,817
20181201|2018-11-07 08:30,7,95.655,95.76,95.655,95.655,1425
20181201|2018-11-07 09:00,7,95.655,95.675,95.605,95.64,1048
20181201|2018-11-07 09:30,7,95.645,95.745,95.625,95.74,984
20181201|2018-11-07 10:00,7,95.74,95.77,95.695,95.7,554
20181201|2018-11-07 10:30,7,95.7,95.795,95.7,95.785,729
20181201|2018-11-07 11:00,7,95.785,95.805,95.75,95.76,475
20181201|2018-11-07 11:30,7,95.755,95.765,95.72,95.735,308
20181201|2018-11-07 12:00,7,95.74,95.895,95.715,95.85,1277
20181201|2018-11-07 12:30,7,95.85,95.88,95.845,95.845,423
20181201|2018-11-07 13:00,7,95.855,95.855,95.815,95.83,441
20181201|2018-11-07 13:30,7,95.825,95.89,95.8,95.81,686
20181201|2018-11-07 14:00,7,95.805,95.845,95.785,95.845,398
20181201|2018-11-07 14:30,7,95.85,95.945,95.85,95.915,881
20181201|2018-11-07 15:00,7,95.915,95.945,95.905,95.945,83
20181201|2018-11-07 15:30,7,95.95,96.015,95.945,95.985,324
20181201|2018-11-07 19:00,8,95.995,96.03,95.99,96.015,345
20181201|2018-11-07 19:30,8,96.015,96.015,95.99,96.005,101
20181201|2018-11-07 20:00,8,96.005,96.04,96,96.035,100
20181201|2018-11-07 20:30,8,96.035,96.055,96.025,96.045,123
20181201|2018-11-07 21:00,8,96.045,96.045,96.025,96.04,30
20181201|2018-11-07 21:30,8,96.035,96.04,96.015,96.02,53
20181201|2018-11-07 22:00,8,96.03,96.055,96.025,96.055,70
20181201|2018-11-07 22:30,8,96.055,96.075,96.055,96.075,88
20181201|2018-11-07 23:00,8,96.065,96.07,96,96.03,204
20181201|2018-11-07 23:30,8,96.03,96.035,95.99,95.995,150
20181201|2018-11-08 00:00,8,95.995,96.015,95.975,95.985,117
20181201|2018-11-08 00:30,8,95.985,96.005,95.975,96,105
20181201|2018-11-08 01:00,8,95.99,96.13,95.985,96.065,605
20181201|2018-11-08 01:30,8,96.06,96.065,95.97,95.98,560
20181201|2018-11-08 02:00,8,95.97,95.99,95.925,95.95,831
20181201|2018-11-08 02:30,8,95.95,96,95.895,95.995,396
20181201|2018-11-08 03:00,8,95.99,96.085,95.975,96.035,527
20181201|2018-11-08 03:30,8,96.04,96.075,96.03,96.04,282
20181201|2018-11-08 04:00,8,96.045,96.105,95.99,96.015,654
20181201|2018-11-08 04:30,8,96.02,96.105,96.02,96.07,241
20181201|2018-11-08 05:00,8,96.065,96.115,96.055,96.115,230
20181201|2018-11-08 05:30,8,96.12,96.175,96.1,96.115,861
20181201|2018-11-08 06:00,8,96.105,96.12,96.03,96.03,362
20181201|2018-11-08 06:30,8,96.04,96.07,96.03,96.07,193
20181201|2018-11-08 07:00,8,96.07,96.075,96.005,96.035,683
20181201|2018-11-08 07:30,8,96.035,96.06,96.005,96.035,378
20181201|2018-11-08 08:00,8,96.04,96.045,95.95,95.975,384
20181201|2018-11-08 08:30,8,95.975,95.99,95.945,95.99,230
20181201|2018-11-08 09:00,8,95.985,96.02,95.9,95.975,607
20181201|2018-11-08 09:30,8,95.975,96.03,95.97,96.025,457
20181201|2018-11-08 10:00,8,96.025,96.115,96.015,96.085,699
20181201|2018-11-08 10:30,8,96.085,96.14,96.045,96.115,399
20181201|2018-11-08 11:00,8,96.11,96.185,96.105,96.18,479
20181201|2018-11-08 11:30,8,96.175,96.275,96.17,96.26,740
20181201|2018-11-08 12:00,8,96.265,96.285,96.23,96.23,310
20181201|2018-11-08 12:30,8,96.225,96.23,96.2,96.205,295
20181201|2018-11-08 13:00,8,96.205,96.415,96.135,96.37,2245
20181201|2018-11-08 13:30,8,96.37,96.56,96.35,96.555,1332
20181201|2018-11-08 14:00,8,96.56,96.58,96.495,96.5,900
20181201|2018-11-08 14:30,8,96.5,96.52,96.5,96.51,220
20181201|2018-11-08 15:00,8,96.515,96.525,96.49,96.49,174
20181201|2018-11-08 15:30,8,96.49,96.505,96.47,96.5,74
20181201|2018-11-08 19:00,9,96.475,96.5,96.455,96.475,400
20181201|2018-11-08 19:30,9,96.475,96.52,96.47,96.51,144
20181201|2018-11-08 20:00,9,96.51,96.54,96.505,96.54,156
20181201|2018-11-08 20:30,9,96.54,96.555,96.525,96.54,96
20181201|2018-11-08 21:00,9,96.535,96.555,96.52,96.545,36
20181201|2018-11-08 21:30,9,96.55,96.625,96.545,96.6,649
20181201|2018-11-08 22:00,9,96.6,96.61,96.585,96.595,195
20181201|2018-11-08 22:30,9,96.59,96.625,96.58,96.58,125
20181201|2018-11-08 23:00,9,96.585,96.595,96.575,96.59,46
20181201|2018-11-08 23:30,9,96.59,96.605,96.56,96.57,65
20181201|2018-11-09 00:00,9,96.58,96.625,96.57,96.62,88
20181201|2018-11-09 00:30,9,96.625,96.625,96.58,96.615,90
20181201|2018-11-09 01:00,9,96.61,96.695,96.605,96.61,581
20181201|2018-11-09 01:30,9,96.615,96.695,96.615,96.685,447
20181201|2018-11-09 02:00,9,96.69,96.72,96.625,96.67,520
20181201|2018-11-09 02:30,9,96.665,96.735,96.645,96.73,271
20181201|2018-11-09 03:00,9,96.73,96.74,96.675,96.71,835
20181201|2018-11-09 03:30,9,96.71,96.715,96.655,96.695,435
20181201|2018-11-09 04:00,9,96.7,96.76,96.67,96.735,356
20181201|2018-11-09 04:30,9,96.73,96.735,96.635,96.65,635
20181201|2018-11-09 05:00,9,96.65,96.665,96.615,96.62,493
20181201|2018-11-09 05:30,9,96.62,96.625,96.58,96.58,369
20181201|2018-11-09 06:00,9,96.585,96.645,96.58,96.645,311
20181201|2018-11-09 06:30,9,96.64,96.66,96.57,96.595,259
20181201|2018-11-09 07:00,9,96.59,96.685,96.585,96.66,597
20181201|2018-11-09 07:30,9,96.66,96.735,96.59,96.59,1052
20181201|2018-11-09 08:00,9,96.59,96.63,96.56,96.605,597
20181201|2018-11-09 08:30,9,96.605,96.645,96.545,96.64,546
20181201|2018-11-09 09:00,9,96.65,96.655,96.54,96.605,451
20181201|2018-11-09 09:30,9,96.61,96.625,96.54,96.565,510
20181201|2018-11-09 10:00,9,96.57,96.68,96.545,96.68,764
20181201|2018-11-09 10:30,9,96.675,96.795,96.675,96.795,685
20181201|2018-11-09 11:00,9,96.795,96.85,96.765,96.765,710
20181201|2018-11-09 11:30,9,96.765,96.79,96.72,96.76,667
20181201|2018-11-09 12:00,9,96.76,96.775,96.715,96.76,275
20181201|2018-11-09 12:30,9,96.755,96.785,96.74,96.765,164
20181201|2018-11-09 13:00,9,96.76,96.765,96.725,96.735,185
20181201|2018-11-09 13:30,9,96.75,96.77,96.705,96.735,371
20181201|2018-11-09 14:00,9,96.735,96.775,96.735,96.76,273
20181201|2018-11-09 14:30,9,96.765,96.78,96.725,96.725,285
20181201|2018-11-09 15:00,9,96.72,96.745,96.715,96.72,96
20181201|2018-11-09 15:30,9,96.725,96.75,96.71,96.725,164
20181201|2018-11-11 17:00,12,96.875,96.9,96.835,96.84,323
20181201|2018-11-11 17:30,12,96.84,96.84,96.82,96.825,97
20181201|2018-11-11 18:00,12,96.825,96.845,96.82,96.825,61
20181201|2018-11-11 18:30,12,96.84,96.87,96.815,96.815,74
20181201|2018-11-11 19:00,12,96.815,96.845,96.805,96.835,93
20181201|2018-11-11 19:30,12,96.835,96.835,96.81,96.835,466
20181201|2018-11-11 20:00,12,96.83,96.83,96.805,96.82,59
20181201|2018-11-11 20:30,12,96.82,96.83,96.8,96.8,50
20181201|2018-11-11 21:00,12,96.805,96.815,96.805,96.81,47
20181201|2018-11-11 21:30,12,96.805,96.835,96.8,96.83,39
20181201|2018-11-11 22:00,12,96.835,96.88,96.835,96.86,463
20181201|2018-11-11 22:30,12,96.87,96.88,96.86,96.865,109
20181201|2018-11-11 23:00,12,96.87,96.955,96.87,96.95,199
20181201|2018-11-11 23:30,12,96.95,96.99,96.93,96.975,313
20181201|2018-11-12 00:00,12,96.97,96.99,96.955,96.97,135
20181201|2018-11-12 00:30,12,96.965,97.23,96.96,97.205,2058
20181201|2018-11-12 01:00,12,97.2,97.235,97.155,97.22,562
20181201|2018-11-12 01:30,12,97.22,97.305,97.19,97.29,711
20181201|2018-11-12 02:00,12,97.295,97.41,97.275,97.36,1276
20181201|2018-11-12 02:30,12,97.365,97.385,97.26,97.265,447
20181201|2018-11-12 03:00,12,97.265,97.295,97.235,97.27,358
20181201|2018-11-12 03:30,12,97.27,97.305,97.265,97.3,252
20181201|2018-11-12 04:00,12,97.3,97.335,97.285,97.305,220
20181201|2018-11-12 04:30,12,97.305,97.305,97.225,97.265,288
20181201|2018-11-12 05:00,12,97.27,97.34,97.245,97.27,348
20181201|2018-11-12 05:30,12,97.275,97.3,97.245,97.245,217
20181201|2018-11-12 06:00,12,97.245,97.245,97.185,97.215,384
20181201|2018-11-12 06:30,12,97.21,97.225,97.165,97.175,300
20181201|2018-11-12 07:00,12,97.175,97.23,97.165,97.18,1133
20181201|2018-11-12 07:30,12,97.185,97.195,97.075,97.115,1576
20181201|2018-11-12 08:00,12,97.115,97.2,97.115,97.15,511
20181201|2018-11-12 08:30,12,97.15,97.205,97.125,97.18,1483
20181201|2018-11-12 09:00,12,97.19,97.205,97.135,97.2,487
20181201|2018-11-12 09:30,12,97.21,97.3,97.17,97.295,747
20181201|2018-11-12 10:00,12,97.29,97.34,97.25,97.31,644
20181201|2018-11-12 10:30,12,97.305,97.33,97.27,97.27,679
20181201|2018-11-12 11:00,12,97.265,97.31,97.26,97.3,505
20181201|2018-11-12 11:30,12,97.3,97.36,97.3,97.345,469
20181201|2018-11-12 12:00,12,97.345,97.39,97.34,97.365,408
20181201|2018-11-12 12:30,12,97.365,97.405,97.345,97.37,456
20181201|2018-11-12 13:00,12,97.375,97.385,97.355,97.365,229
20181201|2018-11-12 13:30,12,97.37,97.405,97.36,97.39,373
20181201|2018-11-12 14:00,12,97.385,97.395,97.37,97.39,96
20181201|2018-11-12 14:30,12,97.39,97.425,97.38,97.425,441
20181201|2018-11-12 15:00,12,97.42,97.525,97.405,97.5,471
20181201|2018-11-12 15:30,12,97.505,97.53,97.475,97.53,343
20181201|2018-11-12 19:00,13,97.43,97.445,97.415,97.435,269
20181201|2018-11-12 19:30,13,97.425,97.43,97.38,97.39,239
20181201|2018-11-12 20:00,13,97.395,97.415,97.38,97.405,121
20181201|2018-11-12 20:30,13,97.405,97.435,97.395,97.395,167
20181201|2018-11-12 21:00,13,97.405,97.41,97.385,97.39,141
20181201|2018-11-12 21:30,13,97.39,97.39,97.32,97.35,666
20181201|2018-11-12 22:00,13,97.345,97.35,97.31,97.345,265
20181201|2018-11-12 22:30,13,97.36,97.38,97.345,97.345,104
20181201|2018-11-12 23:00,13,97.35,97.365,97.335,97.335,54
20181201|2018-11-12 23:30,13,97.335,97.395,97.33,97.39,177
20181201|2018-11-13 00:00,13,97.39,97.39,97.345,97.345,242
20181201|2018-11-13 00:30,13,97.35,97.41,97.31,97.31,357
20181201|2018-11-13 01:00,13,97.315,97.41,97.275,97.375,533
20181201|2018-11-13 01:30,13,97.39,97.425,97.31,97.405,535
20181201|2018-11-13 02:00,13,97.395,97.485,97.375,97.375,999
20181201|2018-11-13 02:30,13,97.38,97.41,97.31,97.41,457
20181201|2018-11-13 03:00,13,97.4,97.46,97.39,97.405,353
20181201|2018-11-13 03:30,13,97.405,97.455,97.39,97.42,468
20181201|2018-11-13 04:00,13,97.42,97.505,97.415,97.44,593
20181201|2018-11-13 04:30,13,97.435,97.435,97.355,97.365,193
20181201|2018-11-13 05:00,13,97.36,97.39,97.295,97.3,411
20181201|2018-11-13 05:30,13,97.305,97.315,97.265,97.265,442
20181201|2018-11-13 06:00,13,97.265,97.31,97.19,97.21,927
20181201|2018-11-13 06:30,13,97.215,97.225,97.12,97.2,1342
20181201|2018-11-13 07:00,13,97.19,97.205,97.095,97.135,620
20181201|2018-11-13 07:30,13,97.14,97.205,97.12,97.15,951
20181201|2018-11-13 08:00,13,97.15,97.155,97.11,97.115,396
20181201|2018-11-13 08:30,13,97.12,97.18,97.07,97.18,846
20181201|2018-11-13 09:00,13,97.18,97.185,97.115,97.135,725
20181201|2018-11-13 09:30,13,97.135,97.155,97.02,97.045,2030
20181201|2018-11-13 10:00,13,97.04,97.125,96.93,96.985,2089
20181201|2018-11-13 10:30,13,96.985,97.02,96.91,96.97,1442
20181201|2018-11-13 11:00,13,96.965,97.035,96.96,97.025,679
20181201|2018-11-13 11:30,13,97.03,97.085,97.025,97.07,557
20181201|2018-11-13 12:00,13,97.06,97.145,97.05,97.145,626
20181201|2018-11-13 12:30,13,97.14,97.24,97.13,97.225,732
20181201|2018-11-13 13:00,13,97.22,97.255,97.18,97.19,344
20181201|2018-11-13 13:30,13,97.185,97.21,97.13,97.145,384
20181201|2018-11-13 14:00,13,97.145,97.15,97.03,97.1,638
20181201|2018-11-13 14:30,13,97.095,97.095,97.015,97.035,459
20181201|2018-11-13 15:00,13,97.03,97.045,96.995,97,85
20181201|2018-11-13 15:30,13,97.005,97.025,96.975,97.025,76
20181201|2018-11-13 19:00,14,96.91,96.91,96.88,96.885,385
20181201|2018-11-13 19:30,14,96.885,96.905,96.88,96.88,371
20181201|2018-11-13 20:00,14,96.875,96.91,96.865,96.905,252
20181201|2018-11-13 20:30,14,96.91,96.925,96.895,96.915,106
20181201|2018-11-13 21:00,14,96.915,96.925,96.88,96.89,157
20181201|2018-11-13 21:30,14,96.89,96.93,96.89,96.92,197
20181201|2018-11-13 22:00,14,96.92,96.98,96.92,96.98,146
20181201|2018-11-13 22:30,14,96.98,97.02,96.97,96.995,182
20181201|2018-11-13 23:00,14,97.01,97.01,96.97,96.975,57
20181201|2018-11-13 23:30,14,96.98,97,96.975,96.985,158
20181201|2018-11-14 00:00,14,96.99,97.015,96.935,96.95,162
20181201|2018-11-14 00:30,14,96.95,96.965,96.905,96.93,310
20181201|2018-11-14 01:00,14,96.925,97.07,96.925,96.975,928
20181201|2018-11-14 01:30,14,96.97,96.975,96.925,96.97,436
20181201|2018-11-14 02:00,14,96.975,97.08,96.975,97.045,646
20181201|2018-11-14 02:30,14,97.045,97.08,97.035,97.07,431
20181201|2018-11-14 03:00,14,97.07,97.115,97.03,97.095,529
20181201|2018-11-14 03:30,14,97.1,97.17,97.09,97.15,487
20181201|2018-11-14 04:00,14,97.15,97.17,97.13,97.165,322
20181201|2018-11-14 04:30,14,97.165,97.225,97.145,97.195,867
20181201|2018-11-14 05:00,14,97.19,97.26,97.19,97.24,469
20181201|2018-11-14 05:30,14,97.235,97.235,97.14,97.15,452
20181201|2018-11-14 06:00,14,97.155,97.16,97.07,97.07,550
20181201|2018-11-14 06:30,14,97.075,97.075,97.04,97.06,322
20181201|2018-11-14 07:00,14,97.065,97.065,96.975,96.985,630
20181201|2018-11-14 07:30,14,96.98,97.095,96.885,97.095,1194
20181201|2018-11-14 08:00,14,97.09,97.105,96.995,96.995,893
20181201|2018-11-14 08:30,14,97.01,97.02,96.68,96.755,3677
20181201|2018-11-14 09:00,14,96.75,96.915,96.72,96.91,2423
20181201|2018-11-14 09:30,14,96.91,96.945,96.83,96.885,1082
20181201|2018-11-14 10:00,14,96.895,96.91,96.805,96.805,1025
20181201|2018-11-14 10:30,14,96.81,96.875,96.805,96.85,533
20181201|2018-11-14 11:00,14,96.85,96.875,96.8,96.875,563
20181201|2018-11-14 11:30,14,96.87,97.08,96.855,97,4103
20181201|2018-11-14 12:00,14,97.005,97.16,96.995,97.08,2491
20181201|2018-11-14 12:30,14,97.07,97.13,96.88,96.895,2026
20181201|2018-11-14 13:00,14,96.895,96.94,96.685,96.925,3835
20181201|2018-11-14 13:30,14,96.91,96.915,96.635,96.64,1749
20181201|2018-11-14 14:00,14,96.65,96.685,96.585,96.655,1317
20181201|2018-11-14 14:30,14,96.65,96.76,96.65,96.75,458
20181201|2018-11-14 15:00,14,96.76,96.85,96.75,96.825,331
20181201|2018-11-14 15:30,14,96.825,96.89,96.815,96.865,171
20181201|2018-11-14 19:00,15,96.83,96.845,96.805,96.825,280
20181201|2018-11-14 19:30,15,96.82,96.86,96.82,96.845,213
20181201|2018-11-14 20:00,15,96.845,96.845,96.765,96.785,127
20181201|2018-11-14 20:30,15,96.785,96.785,96.74,96.77,184
20181201|2018-11-14 21:00,15,96.77,96.795,96.77,96.775,141
20181201|2018-11-14 21:30,15,96.775,96.775,96.725,96.73,66
20181201|2018-11-14 22:00,15,96.74,96.755,96.71,96.71,97
20181201|2018-11-14 22:30,15,96.715,96.715,96.67,96.695,199
20181201|2018-11-14 23:00,15,96.695,96.725,96.69,96.725,103
20181201|2018-11-14 23:30,15,96.72,96.75,96.71,96.735,113
20181201|2018-11-15 00:00,15,96.735,96.735,96.675,96.68,107
20181201|2018-11-15 00:30,15,96.68,96.71,96.625,96.65,92
20181201|2018-11-15 01:00,15,96.65,96.725,96.65,96.655,513
20181201|2018-11-15 01:30,15,96.65,96.77,96.64,96.735,475
20181201|2018-11-15 02:00,15,96.725,96.77,96.625,96.655,630
20181201|2018-11-15 02:30,15,96.65,96.96,96.635,96.875,2852
20181201|2018-11-15 03:00,15,96.87,96.95,96.865,96.935,1545
20181201|2018-11-15 03:30,15,96.945,97.155,96.89,97.155,2702
20181201|2018-11-15 04:00,15,97.155,97.245,97.145,97.19,1741
20181201|2018-11-15 04:30,15,97.195,97.2,97.07,97.08,1126
20181201|2018-11-15 05:00,15,97.085,97.095,96.99,97.03,670
20181201|2018-11-15 05:30,15,97.035,97.09,96.96,97,849
20181201|2018-11-15 06:00,15,97,97.03,96.97,97.02,837
20181201|2018-11-15 06:30,15,97.02,97.085,96.995,97.05,721
20181201|2018-11-15 07:00,15,97.045,97.09,97.015,97.05,925
20181201|2018-11-15 07:30,15,97.045,97.16,97.025,97.125,2069
20181201|2018-11-15 08:00,15,97.125,97.14,96.97,97.02,1924
20181201|2018-11-15 08:30,15,97.02,97.09,96.985,97.055,926
20181201|2018-11-15 09:00,15,97.055,97.055,96.89,96.94,1364
20181201|2018-11-15 09:30,15,96.94,97.005,96.92,96.965,1434
20181201|2018-11-15 10:00,15,96.965,97.07,96.955,97.025,1051
20181201|2018-11-15 10:30,15,97.025,97.035,96.86,96.975,1496
20181201|2018-11-15 11:00,15,96.975,97.06,96.935,96.97,1712
20181201|2018-11-15 11:30,15,96.975,97.015,96.925,97.015,1359
20181201|2018-11-15 12:00,15,97.005,97.07,96.92,96.94,863
20181201|2018-11-15 12:30,15,96.935,97.035,96.89,97.035,758
20181201|2018-11-15 13:00,15,97.035,97.04,96.79,96.79,967
20181201|2018-11-15 13:30,15,96.795,96.82,96.72,96.79,852
20181201|2018-11-15 14:00,15,96.795,96.89,96.795,96.845,945
20181201|2018-11-15 14:30,15,96.845,96.915,96.83,96.915,320
20181201|2018-11-15 15:00,15,96.905,96.92,96.885,96.92,127
20181201|2018-11-15 15:30,15,96.915,96.98,96.905,96.91,183
20181201|2018-11-15 19:00,16,96.89,96.905,96.845,96.845,141
20181201|2018-11-15 19:30,16,96.85,96.85,96.825,96.83,186
20181201|2018-11-15 20:00,16,96.835,96.865,96.815,96.84,178
20181201|2018-11-15 20:30,16,96.85,96.865,96.84,96.86,262
20181201|2018-11-15 21:00,16,96.86,96.88,96.85,96.875,123
20181201|2018-11-15 21:30,16,96.87,96.875,96.86,96.86,105
20181201|2018-11-15 22:00,16,96.855,96.865,96.855,96.855,34
20181201|2018-11-15 22:30,16,96.865,96.88,96.855,96.87,80
20181201|2018-11-15 23:00,16,96.875,96.875,96.825,96.845,160
20181201|2018-11-15 23:30,16,96.84,96.84,96.81,96.81,74
20181201|2018-11-16 00:00,16,96.81,96.81,96.765,96.77,199
20181201|2018-11-16 00:30,16,96.77,96.83,96.755,96.755,189
20181201|2018-11-16 01:00,16,96.76,96.84,96.735,96.76,421
20181201|2018-11-16 01:30,16,96.76,96.845,96.71,96.815,402
20181201|2018-11-16 02:00,16,96.81,96.81,96.635,96.67,986
20181201|2018-11-16 02:30,16,96.68,96.79,96.66,96.785,584
20181201|2018-11-16 03:00,16,96.79,96.83,96.76,96.76,742
20181201|2018-11-16 03:30,16,96.765,96.85,96.72,96.825,968
20181201|2018-11-16 04:00,16,96.835,96.885,96.83,96.86,339
20181201|2018-11-16 04:30,16,96.86,96.885,96.845,96.865,295
20181201|2018-11-16 05:00,16,96.87,96.92,96.865,96.895,151
20181201|2018-11-16 05:30,16,96.9,96.905,96.84,96.855,149
20181201|2018-11-16 06:00,16,96.87,96.885,96.815,96.83,130
20181201|2018-11-16 06:30,16,96.825,96.845,96.77,96.8,421
20181201|2018-11-16 07:00,16,96.8,96.87,96.74,96.855,421
20181201|2018-11-16 07:30,16,96.85,96.87,96.405,96.43,4091
20181201|2018-11-16 08:00,16,96.425,96.43,96.265,96.275,2813
20181201|2018-11-16 08:30,16,96.28,96.335,96.26,96.31,1712
20181201|2018-11-16 09:00,16,96.305,96.41,96.295,96.35,960
20181201|2018-11-16 09:30,16,96.36,96.425,96.35,96.41,895
20181201|2018-11-16 10:00,16,96.395,96.42,96.315,96.365,608
20181201|2018-11-16 10:30,16,96.365,96.375,96.305,96.375,339
20181201|2018-11-16 11:00,16,96.385,96.385,96.27,96.27,417
20181201|2018-11-16 11:30,16,96.275,96.38,96.265,96.33,998
20181201|2018-11-16 12:00,16,96.325,96.33,96.275,96.29,716
20181201|2018-11-16 12:30,16,96.285,96.345,96.26,96.335,221
20181201|2018-11-16 13:00,16,96.34,96.39,96.325,96.35,414
20181201|2018-11-16 13:30,16,96.345,96.385,96.325,96.325,411
20181201|2018-11-16 14:00,16,96.325,96.35,96.31,96.32,718
20181201|2018-11-16 14:30,16,96.32,96.325,96.28,96.305,357
20181201|2018-11-16 15:00,16,96.3,96.32,96.295,96.31,134
20181201|2018-11-16 15:30,16,96.315,96.32,96.265,96.31,96
20181201|2018-11-18 17:00,19,96.275,96.315,96.27,96.27,198
20181201|2018-11-18 17:30,19,96.255,96.315,96.25,96.315,23
20181201|2018-11-18 18:00,19,96.305,96.355,96.305,96.325,105
20181201|2018-11-18 18:30,19,96.33,96.365,96.33,96.33,52
20181201|2018-11-18 19:00,19,96.325,96.35,96.295,96.305,416
20181201|2018-11-18 19:30,19,96.3,96.33,96.3,96.31,41
20181201|2018-11-18 20:00,19,96.31,96.32,96.295,96.3,57
20181201|2018-11-18 20:30,19,96.315,96.33,96.31,96.315,74
20181201|2018-11-18 21:00,19,96.325,96.335,96.305,96.315,72
20181201|2018-11-18 21:30,19,96.325,96.365,96.325,96.355,58
20181201|2018-11-18 22:00,19,96.35,96.39,96.345,96.39,48
20181201|2018-11-18 22:30,19,96.385,96.405,96.38,96.405,63
20181201|2018-11-18 23:00,19,96.405,96.425,96.4,96.425,50
20181201|2018-11-18 23:30,19,96.42,96.425,96.4,96.415,34
20181201|2018-11-19 00:00,19,96.42,96.435,96.375,96.375,211
20181201|2018-11-19 00:30,19,96.37,96.385,96.35,96.36,172
20181201|2018-11-19 01:00,19,96.37,96.375,96.3,96.33,170
20181201|2018-11-19 01:30,19,96.335,96.38,96.28,96.31,240
20181201|2018-11-19 02:00,19,96.32,96.355,96.22,96.26,660
20181201|2018-11-19 02:30,19,96.26,96.265,96.185,96.26,433
20181201|2018-11-19 03:00,19,96.255,96.3,96.255,96.285,297
20181201|2018-11-19 03:30,19,96.285,96.285,96.19,96.19,379
20181201|2018-11-19 04:00,19,96.195,96.24,96.195,96.205,306
20181201|2018-11-19 04:30,19,96.205,96.265,96.195,96.255,466
20181201|2018-11-19 05:00,19,96.255,96.26,96.22,96.23,167
20181201|2018-11-19 05:30,19,96.225,96.27,96.19,96.27,666
20181201|2018-11-19 06:00,19,96.28,96.315,96.25,96.305,236
20181201|2018-11-19 06:30,19,96.305,96.34,96.27,96.28,239
20181201|2018-11-19 07:00,19,96.28,96.295,96.155,96.155,883
20181201|2018-11-19 07:30,19,96.16,96.24,96.16,96.235,280
20181201|2018-11-19 08:00,19,96.235,96.28,96.2,96.215,445
20181201|2018-11-19 08:30,19,96.225,96.255,96.205,96.235,498
20181201|2018-11-19 09:00,19,96.24,96.25,96.025,96.055,1928
20181201|2018-11-19 09:30,19,96.04,96.055,95.985,96.05,1149
20181201|2018-11-19 10:00,19,96.05,96.08,96.015,96.055,1062
20181201|2018-11-19 10:30,19,96.055,96.115,96.035,96.105,643
20181201|2018-11-19 11:00,19,96.105,96.15,96.09,96.12,267
20181201|2018-11-19 11:30,19,96.12,96.13,96.02,96.02,796
20181201|2018-11-19 12:00,19,96.02,96.07,96.02,96.03,304
20181201|2018-11-19 12:30,19,96.035,96.065,96.035,96.065,243
20181201|2018-11-19 13:00,19,96.065,96.08,96.04,96.065,234
20181201|2018-11-19 13:30,19,96.06,96.08,96.05,96.065,278
20181201|2018-11-19 14:00,19,96.07,96.085,96.05,96.05,251
20181201|2018-11-19 14:30,19,96.045,96.09,96.045,96.08,170
20181201|2018-11-19 15:00,19,96.08,96.095,96.075,96.08,137
20181201|2018-11-19 15:30,19,96.085,96.085,96.045,96.045,73
20181201|2018-11-19 19:00,20,96.095,96.125,96.09,96.125,170
20181201|2018-11-19 19:30,20,96.125,96.15,96.125,96.125,92
20181201|2018-11-19 20:00,20,96.12,96.135,96.11,96.115,85
20181201|2018-11-19 20:30,20,96.115,96.12,96.085,96.085,71
20181201|2018-11-19 21:00,20,96.1,96.11,96.045,96.05,131
20181201|2018-11-19 21:30,20,96.05,96.075,96.05,96.07,79
20181201|2018-11-19 22:00,20,96.065,96.11,96.065,96.105,154
20181201|2018-11-19 22:30,20,96.115,96.125,96.1,96.11,66
20181201|2018-11-19 23:00,20,96.115,96.115,96.09,96.09,88
20181201|2018-11-19 23:30,20,96.105,96.11,96.085,96.105,117
20181201|2018-11-20 00:00,20,96.11,96.12,96.05,96.065,92
20181201|2018-11-20 00:30,20,96.06,96.085,96.06,96.085,71
20181201|2018-11-20 01:00,20,96.09,96.12,96.05,96.06,288
20181201|2018-11-20 01:30,20,96.05,96.05,96,96.035,304
20181201|2018-11-20 02:00,20,96.035,96.035,95.93,95.965,733
20181201|2018-11-20 02:30,20,95.97,96.185,95.97,96.175,911
20181201|2018-11-20 03:00,20,96.175,96.235,96.16,96.165,746
20181201|2018-11-20 03:30,20,96.175,96.25,96.15,96.22,988
20181201|2018-11-20 04:00,20,96.22,96.225,96.16,96.18,603
20181201|2018-11-20 04:30,20,96.18,96.2,96.13,96.17,271
20181201|2018-11-20 05:00,20,96.175,96.215,96.145,96.16,281
20181201|2018-11-20 05:30,20,96.17,96.215,96.15,96.185,377
20181201|2018-11-20 06:00,20,96.19,96.255,96.16,96.24,959
20181201|2018-11-20 06:30,20,96.24,96.285,96.23,96.265,730
20181201|2018-11-20 07:00,20,96.26,96.285,96.235,96.25,373
20181201|2018-11-20 07:30,20,96.25,96.355,96.24,96.33,1139
20181201|2018-11-20 08:00,20,96.335,96.435,96.32,96.405,769
20181201|2018-11-20 08:30,20,96.4,96.43,96.355,96.415,1018
20181201|2018-11-20 09:00,20,96.415,96.525,96.405,96.445,1382
20181201|2018-11-20 09:30,20,96.45,96.495,96.37,96.385,812
20181201|2018-11-20 10:00,20,96.385,96.48,96.365,96.47,538
20181201|2018-11-20 10:30,20,96.47,96.535,96.455,96.5,443
20181201|2018-11-20 11:00,20,96.515,96.55,96.505,96.54,368
20181201|2018-11-20 11:30,20,96.535,96.645,96.53,96.635,759
20181201|2018-11-20 12:00,20,96.635,96.75,96.635,96.74,1200
20181201|2018-11-20 12:30,20,96.74,96.77,96.71,96.72,787
20181201|2018-11-20 13:00,20,96.725,96.77,96.725,96.74,201
20181201|2018-11-20 13:30,20,96.74,96.745,96.705,96.72,292
20181201|2018-11-20 14:00,20,96.72,96.745,96.695,96.7,108
20181201|2018-11-20 14:30,20,96.7,96.715,96.675,96.705,187
20181201|2018-11-20 15:00,20,96.695,96.72,96.69,96.705,59
20181201|2018-11-20 15:30,20,96.7,96.71,96.69,96.71,80
20181201|2018-11-20 19:00,21,96.725,96.74,96.71,96.725,196
20181201|2018-11-20 19:30,21,96.725,96.75,96.715,96.72,113
20181201|2018-11-20 20:00,21,96.725,96.73,96.695,96.71,114
20181201|2018-11-20 20:30,21,96.705,96.705,96.68,96.685,82
20181201|2018-11-20 21:00,21,96.69,96.705,96.685,96.7,33
20181201|2018-11-20 21:30,21,96.7,96.71,96.695,96.71,71
20181201|2018-11-20 22:00,21,96.705,96.72,96.69,96.72,48
20181201|2018-11-20 22:30,21,96.71,96.71,96.67,96.67,51
20181201|2018-11-20 23:00,21,96.675,96.68,96.655,96.665,196
20181201|2018-11-20 23:30,21,96.665,96.665,96.625,96.635,62
20181201|2018-11-21 00:00,21,96.645,96.66,96.595,96.615,156
20181201|2018-11-21 00:30,21,96.615,96.615,96.51,96.555,735
20181201|2018-11-21 01:00,21,96.555,96.59,96.54,96.545,522
20181201|2018-11-21 01:30,21,96.535,96.615,96.515,96.6,534
20181201|2018-11-21 02:00,21,96.595,96.595,96.5,96.515,552
20181201|2018-11-21 02:30,21,96.51,96.55,96.455,96.515,574
20181201|2018-11-21 03:00,21,96.515,96.58,96.495,96.57,548
20181201|2018-11-21 03:30,21,96.565,96.655,96.565,96.63,611
20181201|2018-11-21 04:00,21,96.63,96.65,96.5,96.64,2542
20181201|2018-11-21 04:30,21,96.64,96.755,96.635,96.72,1692
20181201|2018-11-21 05:00,21,96.715,96.715,96.45,96.465,2865
20181201|2018-11-21 05:30,21,96.465,96.535,96.425,96.525,929
20181201|2018-11-21 06:00,21,96.52,96.59,96.515,96.55,356
20181201|2018-11-21 06:30,21,96.54,96.56,96.435,96.47,407
20181201|2018-11-21 07:00,21,96.465,96.495,96.445,96.465,557
20181201|2018-11-21 07:30,21,96.46,96.485,96.36,96.455,839
20181201|2018-11-21 08:00,21,96.455,96.54,96.455,96.525,340
20181201|2018-11-21 08:30,21,96.525,96.62,96.48,96.59,1254
20181201|2018-11-21 09:00,21,96.59,96.595,96.42,96.44,936
20181201|2018-11-21 09:30,21,96.445,96.59,96.445,96.59,771
20181201|2018-11-21 10:00,21,96.585,96.605,96.54,96.545,317
20181201|2018-11-21 10:30,21,96.54,96.585,96.49,96.585,520
20181201|2018-11-21 11:00,21,96.585,96.665,96.585,96.66,1169
20181201|2018-11-21 11:30,21,96.645,96.645,96.52,96.55,597
20181201|2018-11-21 12:00,21,96.545,96.59,96.54,96.59,227
20181201|2018-11-21 12:30,21,96.58,96.635,96.555,96.57,775
20181201|2018-11-21 13:00,21,96.565,96.58,96.54,96.58,241
20181201|2018-11-21 13:30,21,96.58,96.61,96.56,96.585,422
20181201|2018-11-21 14:00,21,96.585,96.6,96.57,96.6,198
20181201|2018-11-21 14:30,21,96.595,96.625,96.575,96.625,157
20181201|2018-11-21 15:00,21,96.615,96.615,96.6,96.61,52
20181201|2018-11-21 15:30,21,96.615,96.615,96.575,96.575,40
20181201|2018-11-21 19:00,22,96.595,96.615,96.58,96.585,162
20181201|2018-11-21 19:30,22,96.58,96.61,96.58,96.585,237
20181201|2018-11-21 20:00,22,96.58,96.58,96.515,96.525,125
20181201|2018-11-21 20:30,22,96.525,96.53,96.51,96.53,98
20181201|2018-11-21 21:00,22,96.54,96.54,96.525,96.53,41
20181201|2018-11-21 21:30,22,96.535,96.55,96.53,96.55,46
20181201|2018-11-21 22:00,22,96.545,96.55,96.54,96.55,32
20181201|2018-11-21 22:30,22,96.545,96.57,96.545,96.565,53
20181201|2018-11-21 23:00,22,96.56,96.56,96.51,96.51,166
20181201|2018-11-21 23:30,22,96.53,96.535,96.52,96.53,55
20181201|2018-11-22 00:00,22,96.52,96.54,96.445,96.48,494
20181201|2018-11-22 00:30,22,96.48,96.495,96.465,96.49,159
20181201|2018-11-22 01:00,22,96.495,96.55,96.46,96.495,308
20181201|2018-11-22 01:30,22,96.5,96.555,96.47,96.53,295
20181201|2018-11-22 02:00,22,96.525,96.57,96.475,96.52,281
20181201|2018-11-22 02:30,22,96.52,96.57,96.495,96.495,173
20181201|2018-11-22 03:00,22,96.505,96.51,96.49,96.505,96
20181201|2018-11-22 03:30,22,96.51,96.51,96.47,96.49,153
20181201|2018-11-22 04:00,22,96.5,96.51,96.24,96.255,2081
20181201|2018-11-22 04:30,22,96.25,96.34,96.205,96.335,1306
20181201|2018-11-22 05:00,22,96.335,96.53,96.315,96.41,1230
20181201|2018-11-22 05:30,22,96.41,96.41,96.315,96.32,355
20181201|2018-11-22 06:00,22,96.325,96.385,96.32,96.37,324
20181201|2018-11-22 06:30,22,96.375,96.42,96.355,96.385,507
20181201|2018-11-22 07:00,22,96.385,96.43,96.385,96.42,239
20181201|2018-11-22 07:30,22,96.415,96.425,96.395,96.42,86
20181201|2018-11-22 08:00,22,96.42,96.435,96.35,96.355,69
20181201|2018-11-22 08:30,22,96.355,96.42,96.35,96.415,116
20181201|2018-11-22 09:00,22,96.415,96.49,96.38,96.425,281
20181201|2018-11-22 09:30,22,96.425,96.49,96.38,96.405,368
20181201|2018-11-22 10:00,22,96.395,96.445,96.395,96.43,140
20181201|2018-11-22 10:30,22,96.425,96.445,96.38,96.38,50
20181201|2018-11-22 11:00,22,96.375,96.385,96.355,96.385,78
20181201|2018-11-22 11:30,22,96.385,96.41,96.38,96.38,82
20181201|2018-11-22 19:00,23,96.4,96.41,96.385,96.395,45
20181201|2018-11-22 19:30,23,96.395,96.4,96.375,96.38,184
20181201|2018-11-22 20:00,23,96.385,96.405,96.365,96.365,71
20181201|2018-11-22 20:30,23,96.365,96.375,96.35,96.375,111
20181201|2018-11-22 21:00,23,96.38,96.38,96.355,96.365,75
20181201|2018-11-22 21:30,23,96.37,96.37,96.33,96.34,72
20181201|2018-11-22 22:00,23,96.34,96.34,96.325,96.33,39
20181201|2018-11-22 22:30,23,96.325,96.34,96.32,96.335,38
20181201|2018-11-22 23:00,23,96.34,96.345,96.315,96.32,193
20181201|2018-11-22 23:30,23,96.325,96.35,96.325,96.34,47
20181201|2018-11-23 00:00,23,96.34,96.365,96.335,96.335,58
20181201|2018-11-23 00:30,23,96.345,96.36,96.295,96.355,152
20181201|2018-11-23 01:00,23,96.35,96.385,96.335,96.36,352
20181201|2018-11-23 01:30,23,96.37,96.395,96.325,96.35,185
20181201|2018-11-23 02:00,23,96.355,96.395,96.305,96.355,265
20181201|2018-11-23 02:30,23,96.365,96.65,96.365,96.625,3134
20181201|2018-11-23 03:00,23,96.62,96.635,96.525,96.55,369
20181201|2018-11-23 03:30,23,96.545,96.58,96.535,96.58,244
20181201|2018-11-23 04:00,23,96.58,96.635,96.545,96.635,181
20181201|2018-11-23 04:30,23,96.635,96.755,96.625,96.74,810
20181201|2018-11-23 05:00,23,96.74,96.825,96.74,96.785,712
20181201|2018-11-23 05:30,23,96.785,96.785,96.72,96.745,840
20181201|2018-11-23 06:00,23,96.745,96.765,96.685,96.695,372
20181201|2018-11-23 06:30,23,96.7,96.74,96.685,96.74,184
20181201|2018-11-23 07:00,23,96.75,96.795,96.705,96.775,507
20181201|2018-11-23 07:30,23,96.775,96.815,96.7,96.74,925
20181201|2018-11-23 08:00,23,96.735,96.745,96.695,96.735,328
20181201|2018-11-23 08:30,23,96.735,96.785,96.69,96.755,301
20181201|2018-11-23 09:00,23,96.755,96.775,96.71,96.725,313
20181201|2018-11-23 09:30,23,96.725,96.79,96.675,96.785,577
20181201|2018-11-23 10:00,23,96.785,96.855,96.78,96.835,853
20181201|2018-11-23 10:30,23,96.83,96.865,96.805,96.86,217
20181201|2018-11-23 11:00,23,96.86,96.865,96.81,96.82,437
20181201|2018-11-23 11:30,23,96.815,96.835,96.77,96.82,351
20181201|2018-11-23 12:00,23,96.82,96.86,96.82,96.855,64
20181201|2018-11-25 17:00,26,96.805,96.85,96.805,96.84,40
20181201|2018-11-25 17:30,26,96.83,96.865,96.825,96.85,31
20181201|2018-11-25 18:00,26,96.83,96.855,96.82,96.835,73
20181201|2018-11-25 18:30,26,96.835,96.865,96.82,96.865,45
20181201|2018-11-25 19:00,26,96.86,96.895,96.845,96.895,178
20181201|2018-11-25 19:30,26,96.895,96.96,96.88,96.915,495
20181201|2018-11-25 20:00,26,96.91,96.92,96.895,96.9,139
20181201|2018-11-25 20:30,26,96.895,96.925,96.895,96.925,51
20181201|2018-11-25 21:00,26,96.925,96.925,96.87,96.875,97
20181201|2018-11-25 21:30,26,96.87,96.875,96.85,96.86,80
20181201|2018-11-25 22:00,26,96.85,96.865,96.83,96.86,121
20181201|2018-11-25 22:30,26,96.86,96.86,96.81,96.81,73
20181201|2018-11-25 23:00,26,96.82,96.83,96.795,96.82,110
20181201|2018-11-25 23:30,26,96.825,96.825,96.78,96.79,141
20181201|2018-11-26 00:00,26,96.8,96.81,96.78,96.785,60
20181201|2018-11-26 00:30,26,96.785,96.79,96.74,96.76,264
20181201|2018-11-26 01:00,26,96.755,96.765,96.67,96.675,773
20181201|2018-11-26 01:30,26,96.675,96.75,96.66,96.705,441
20181201|2018-11-26 02:00,26,96.705,96.735,96.62,96.635,531
20181201|2018-11-26 02:30,26,96.635,96.655,96.6,96.65,324
20181201|2018-11-26 03:00,26,96.64,96.66,96.57,96.61,298
20181201|2018-11-26 03:30,26,96.585,96.61,96.56,96.61,235
20181201|2018-11-26 04:00,26,96.62,96.675,96.6,96.655,289
20181201|2018-11-26 04:30,26,96.655,96.69,96.645,96.655,207
20181201|2018-11-26 05:00,26,96.645,96.645,96.62,96.635,161
20181201|2018-11-26 05:30,26,96.635,96.66,96.625,96.63,146
20181201|2018-11-26 06:00,26,96.635,96.69,96.62,96.67,180
20181201|2018-11-26 06:30,26,96.67,96.735,96.655,96.73,226
20181201|2018-11-26 07:00,26,96.725,96.735,96.625,96.635,602
20181201|2018-11-26 07:30,26,96.64,96.69,96.605,96.675,390
20181201|2018-11-26 08:00,26,96.68,96.79,96.67,96.76,683
20181201|2018-11-26 08:30,26,96.76,96.8,96.73,96.775,339
20181201|2018-11-26 09:00,26,96.77,96.84,96.745,96.83,468
20181201|2018-11-26 09:30,26,96.835,96.9,96.82,96.89,511
20181201|2018-11-26 10:00,26,96.895,96.91,96.855,96.895,324
20181201|2018-11-26 10:30,26,96.895,96.935,96.845,96.935,312
20181201|2018-11-26 11:00,26,96.94,96.945,96.86,96.865,124
20181201|2018-11-26 11:30,26,96.87,96.915,96.865,96.9,138
20181201|2018-11-26 12:00,26,96.9,96.99,96.88,96.945,385
20181201|2018-11-26 12:30,26,96.945,96.965,96.94,96.95,101
20181201|2018-11-26 13:00,26,96.955,96.965,96.93,96.96,165
20181201|2018-11-26 13:30,26,96.955,96.985,96.94,96.98,160
20181201|2018-11-26 14:00,26,96.975,96.98,96.95,96.955,128
20181201|2018-11-26 14:30,26,96.955,96.96,96.945,96.96,237
20181201|2018-11-26 15:00,26,96.96,97.005,96.95,96.99,191
20181201|2018-11-26 15:30,26,96.99,97.005,96.965,96.965,138
20181201|2018-11-26 19:00,27,96.93,96.98,96.93,96.975,158
20181201|2018-11-26 19:30,27,96.975,96.975,96.96,96.97,54
20181201|2018-11-26 20:00,27,96.97,96.975,96.93,96.935,106
20181201|2018-11-26 20:30,27,96.94,96.955,96.93,96.95,47
20181201|2018-11-26 21:00,27,96.955,96.955,96.905,96.915,139
20181201|2018-11-26 21:30,27,96.92,96.95,96.92,96.945,100
20181201|2018-11-26 22:00,27,96.945,96.955,96.94,96.94,39
20181201|2018-11-26 22:30,27,96.94,96.94,96.915,96.92,73
20181201|2018-11-26 23:00,27,96.92,96.925,96.89,96.9,83
20181201|2018-11-26 23:30,27,96.9,96.91,96.88,96.885,80
20181201|2018-11-27 00:00,27,96.885,96.925,96.88,96.91,77
20181201|2018-11-27 00:30,27,96.91,97.04,96.91,97.005,431
20181201|2018-11-27 01:00,27,97,97.095,96.95,97.08,769
20181201|2018-11-27 01:30,27,97.08,97.14,96.915,97.125,1817
20181201|2018-11-27 02:00,27,97.14,97.19,97.105,97.16,721
20181201|2018-11-27 02:30,27,97.155,97.17,97.1,97.14,245
20181201|2018-11-27 03:00,27,97.13,97.15,97.055,97.065,239
20181201|2018-11-27 03:30,27,97.07,97.145,97.045,97.145,408
20181201|2018-11-27 04:00,27,97.145,97.145,97.005,97.06,445
20181201|2018-11-27 04:30,27,97.07,97.145,97.065,97.1,188
20181201|2018-11-27 05:00,27,97.09,97.11,97.065,97.07,232
20181201|2018-11-27 05:30,27,97.075,97.095,97.055,97.08,137
20181201|2018-11-27 06:00,27,97.08,97.12,97.07,97.085,255
20181201|2018-11-27 06:30,27,97.085,97.085,97.015,97.03,190
20181201|2018-11-27 07:00,27,97.015,97.05,96.955,97.035,728
20181201|2018-11-27 07:30,27,97.04,97.115,97.02,97.075,1310
20181201|2018-11-27 08:00,27,97.08,97.08,97.01,97.05,372
20181201|2018-11-27 08:30,27,97.04,97.24,97.02,97.225,1776
20181201|2018-11-27 09:00,27,97.235,97.28,97.14,97.15,1682
20181201|2018-11-27 09:30,27,97.15,97.305,97.145,97.285,775
20181201|2018-11-27 10:00,27,97.29,97.325,97.26,97.26,887
20181201|2018-11-27 10:30,27,97.27,97.395,97.265,97.385,1162
20181201|2018-11-27 11:00,27,97.385,97.41,97.345,97.37,485
20181201|2018-11-27 11:30,27,97.36,97.365,97.305,97.345,810
20181201|2018-11-27 12:00,27,97.35,97.35,97.265,97.295,533
20181201|2018-11-27 12:30,27,97.3,97.3,97.22,97.265,428
20181201|2018-11-27 13:00,27,97.265,97.28,97.255,97.26,342
20181201|2018-11-27 13:30,27,97.255,97.29,97.245,97.28,207
20181201|2018-11-27 14:00,27,97.285,97.305,97.285,97.29,89
20181201|2018-11-27 14:30,27,97.285,97.295,97.25,97.26,266
20181201|2018-11-27 15:00,27,97.265,97.28,97.26,97.275,74
20181201|2018-11-27 15:30,27,97.27,97.315,97.26,97.315,142
20181201|2018-11-27 19:00,28,97.31,97.335,97.31,97.32,134
20181201|2018-11-27 19:30,28,97.325,97.33,97.3,97.31,108
20181201|2018-11-27 20:00,28,97.31,97.31,97.285,97.285,65
20181201|2018-11-27 20:30,28,97.29,97.305,97.275,97.28,67
20181201|2018-11-27 21:00,28,97.28,97.285,97.275,97.28,31
20181201|2018-11-27 21:30,28,97.27,97.29,97.27,97.29,107
20181201|2018-11-27 22:00,28,97.285,97.3,97.285,97.29,120
20181201|2018-11-27 22:30,28,97.29,97.3,97.28,97.28,44
20181201|2018-11-27 23:00,28,97.285,97.285,97.26,97.27,99
20181201|2018-11-27 23:30,28,97.265,97.285,97.26,97.28,55
20181201|2018-11-28 00:00,28,97.285,97.285,97.24,97.25,89
20181201|2018-11-28 00:30,28,97.25,97.255,97.24,97.255,108
20181201|2018-11-28 01:00,28,97.245,97.35,97.24,97.33,396
20181201|2018-11-28 01:30,28,97.35,97.4,97.3,97.39,558
20181201|2018-11-28 02:00,28,97.39,97.445,97.36,97.405,661
20181201|2018-11-28 02:30,28,97.41,97.445,97.345,97.345,344
20181201|2018-11-28 03:00,28,97.345,97.385,97.29,97.3,1093
20181201|2018-11-28 03:30,28,97.3,97.38,97.285,97.315,810
20181201|2018-11-28 04:00,28,97.345,97.345,97.275,97.285,211
20181201|2018-11-28 04:30,28,97.305,97.305,97.235,97.24,169
20181201|2018-11-28 05:00,28,97.24,97.295,97.235,97.285,244
20181201|2018-11-28 05:30,28,97.28,97.3,97.255,97.3,333
20181201|2018-11-28 06:00,28,97.3,97.3,97.265,97.285,160
20181201|2018-11-28 06:30,28,97.285,97.325,97.25,97.265,390
20181201|2018-11-28 07:00,28,97.265,97.315,97.265,97.28,649
20181201|2018-11-28 07:30,28,97.27,97.32,97.245,97.275,564
20181201|2018-11-28 08:00,28,97.275,97.365,97.27,97.335,565
20181201|2018-11-28 08:30,28,97.335,97.425,97.315,97.385,691
20181201|2018-11-28 09:00,28,97.375,97.415,97.35,97.37,309
20181201|2018-11-28 09:30,28,97.38,97.445,97.33,97.435,960
20181201|2018-11-28 10:00,28,97.43,97.455,97.365,97.37,1688
20181201|2018-11-28 10:30,28,97.37,97.39,97.33,97.34,283
20181201|2018-11-28 11:00,28,97.345,97.345,96.73,96.895,6777
20181201|2018-11-28 11:30,28,96.89,97.015,96.855,96.905,2128
20181201|2018-11-28 12:00,28,96.9,96.955,96.59,96.66,4266
20181201|2018-11-28 12:30,28,96.66,96.7,96.58,96.675,1571
20181201|2018-11-28 13:00,28,96.675,96.72,96.61,96.61,909
20181201|2018-11-28 13:30,28,96.63,96.71,96.63,96.68,331
20181201|2018-11-28 14:00,28,96.68,96.725,96.68,96.72,152
20181201|2018-11-28 14:30,28,96.72,96.745,96.69,96.73,264
20181201|2018-11-28 15:00,28,96.725,96.75,96.72,96.74,237
20181201|2018-11-28 15:30,28,96.74,96.785,96.74,96.78,149
20181201|2018-11-28 19:00,29,96.78,96.78,96.75,96.75,291
20181201|2018-11-28 19:30,29,96.745,96.755,96.73,96.74,138
20181201|2018-11-28 20:00,29,96.735,96.745,96.7,96.72,307
20181201|2018-11-28 20:30,29,96.715,96.715,96.7,96.715,125
20181201|2018-11-28 21:00,29,96.71,96.71,96.67,96.67,212
20181201|2018-11-28 21:30,29,96.68,96.69,96.665,96.68,62
20181201|2018-11-28 22:00,29,96.67,96.68,96.605,96.615,365
20181201|2018-11-28 22:30,29,96.62,96.63,96.59,96.605,94
20181201|2018-11-28 23:00,29,96.605,96.605,96.55,96.58,351
20181201|2018-11-28 23:30,29,96.59,96.62,96.59,96.605,151
20181201|2018-11-29 00:00,29,96.6,96.63,96.575,96.63,157
20181201|2018-11-29 00:30,29,96.625,96.655,96.595,96.64,226
20181201|2018-11-29 01:00,29,96.64,96.68,96.61,96.635,386
20181201|2018-11-29 01:30,29,96.635,96.64,96.545,96.58,327
20181201|2018-11-29 02:00,29,96.58,96.62,96.55,96.605,714
20181201|2018-11-29 02:30,29,96.605,96.765,96.605,96.735,649
20181201|2018-11-29 03:00,29,96.74,96.8,96.73,96.77,711
20181201|2018-11-29 03:30,29,96.77,96.805,96.75,96.77,308
20181201|2018-11-29 04:00,29,96.77,96.82,96.745,96.82,210
20181201|2018-11-29 04:30,29,96.815,96.91,96.805,96.9,352
20181201|2018-11-29 05:00,29,96.905,96.93,96.885,96.915,225
20181201|2018-11-29 05:30,29,96.92,96.925,96.825,96.845,465
20181201|2018-11-29 06:00,29,96.84,96.855,96.725,96.75,881
20181201|2018-11-29 06:30,29,96.735,96.78,96.645,96.695,717
20181201|2018-11-29 07:00,29,96.695,96.705,96.64,96.655,428
20181201|2018-11-29 07:30,29,96.66,96.785,96.59,96.785,489
20181201|2018-11-29 08:00,29,96.78,96.825,96.725,96.79,529
20181201|2018-11-29 08:30,29,96.785,96.805,96.69,96.7,498
20181201|2018-11-29 09:00,29,96.705,96.855,96.705,96.755,960
20181201|2018-11-29 09:30,29,96.755,96.82,96.7,96.72,932
20181201|2018-11-29 10:00,29,96.7,96.765,96.625,96.765,875
20181201|2018-11-29 10:30,29,96.76,96.78,96.69,96.73,355
20181201|2018-11-29 11:00,29,96.73,96.77,96.73,96.77,362
20181201|2018-11-29 11:30,29,96.775,96.85,96.765,96.8,1232
20181201|2018-11-29 12:00,29,96.79,96.825,96.745,96.765,744
20181201|2018-11-29 12:30,29,96.76,96.79,96.745,96.775,382
20181201|2018-11-29 13:00,29,96.785,96.865,96.675,96.81,901
20181201|2018-11-29 13:30,29,96.815,96.815,96.69,96.695,504
20181201|2018-11-29 14:00,29,96.7,96.745,96.695,96.71,209
20181201|2018-11-29 14:30,29,96.705,96.715,96.655,96.705,693
20181201|2018-11-29 15:00,29,96.705,96.725,96.7,96.71,99
20181201|2018-11-29 15:30,29,96.705,96.71,96.68,96.68,127
20181201|2018-11-29 19:00,30,96.705,96.74,96.705,96.72,123
20181201|2018-11-29 19:30,30,96.73,96.73,96.7,96.7,29
20181201|2018-11-29 20:00,30,96.7,96.71,96.675,96.675,110
20181201|2018-11-29 20:30,30,96.685,96.685,96.645,96.65,113
20181201|2018-11-29 21:00,30,96.65,96.665,96.635,96.655,136
20181201|2018-11-29 21:30,30,96.66,96.695,96.66,96.68,83
20181201|2018-11-29 22:00,30,96.68,96.69,96.665,96.69,58
20181201|2018-11-29 22:30,30,96.69,96.705,96.69,96.695,55
20181201|2018-11-29 23:00,30,96.695,96.715,96.675,96.69,74
20181201|2018-11-29 23:30,30,96.685,96.7,96.685,96.7,60
20181201|2018-11-30 00:00,30,96.695,96.72,96.68,96.685,64
20181201|2018-11-30 00:30,30,96.685,96.72,96.655,96.7,227
20181201|2018-11-30 01:00,30,96.705,96.735,96.69,96.725,195
20181201|2018-11-30 01:30,30,96.715,96.775,96.71,96.77,358
20181201|2018-11-30 02:00,30,96.77,96.81,96.75,96.78,508
20181201|2018-11-30 02:30,30,96.78,96.795,96.715,96.715,205
20181201|2018-11-30 03:00,30,96.725,96.805,96.705,96.8,199
20181201|2018-11-30 03:30,30,96.795,96.85,96.795,96.845,179
20181201|2018-11-30 04:00,30,96.85,96.94,96.835,96.895,649
20181201|2018-11-30 04:30,30,96.895,96.9,96.845,96.865,196
20181201|2018-11-30 05:00,30,96.865,96.87,96.82,96.835,365
20181201|2018-11-30 05:30,30,96.84,96.87,96.825,96.86,185
20181201|2018-11-30 06:00,30,96.86,96.925,96.86,96.895,333
20181201|2018-11-30 06:30,30,96.9,96.91,96.855,96.89,309
20181201|2018-11-30 07:00,30,96.875,96.925,96.865,96.88,345
20181201|2018-11-30 07:30,30,96.885,96.945,96.86,96.925,709
20181201|2018-11-30 08:00,30,96.935,96.96,96.835,96.95,751
20181201|2018-11-30 08:30,30,96.95,97.11,96.945,97.055,1557
20181201|2018-11-30 09:00,30,97.065,97.095,97.01,97.065,941
20181201|2018-11-30 09:30,30,97.06,97.125,97.025,97.09,1823
20181201|2018-11-30 10:00,30,97.09,97.17,97.08,97.115,1345
20181201|2018-11-30 10:30,30,97.12,97.13,97.075,97.085,590
20181201|2018-11-30 11:00,30,97.085,97.105,97.06,97.105,325
20181201|2018-11-30 11:30,30,97.1,97.19,97.095,97.17,828
20181201|2018-11-30 12:00,30,97.165,97.24,97.165,97.215,865
20181201|2018-11-30 12:30,30,97.21,97.215,97.165,97.175,653
20181201|2018-11-30 13:00,30,97.175,97.205,97.165,97.195,496
20181201|2018-11-30 13:30,30,97.19,97.205,97.17,97.195,801
20181201|2018-11-30 14:00,30,97.195,97.205,97.18,97.19,539
20181201|2018-11-30 14:30,30,97.185,97.19,97.11,97.12,267
20181201|2018-11-30 15:00,30,97.11,97.155,97.105,97.145,72
20181201|2018-11-30 15:30,30,97.155,97.16,97.05,97.05,62
20181201|2018-12-02 17:00,3,97.055,97.085,97.04,97.05,351
20181201|2018-12-02 17:30,3,97.045,97.045,96.99,97.005,209
20181201|2018-12-02 18:00,3,97.005,97.06,97,97.03,222
20181201|2018-12-02 18:30,3,97.03,97.04,96.985,96.995,288
20181201|2018-12-02 19:00,3,96.99,96.995,96.945,96.98,442
20181201|2018-12-02 19:30,3,96.98,96.99,96.965,96.985,206
20181201|2018-12-02 20:00,3,96.985,96.985,96.895,96.895,267
20181201|2018-12-02 20:30,3,96.9,96.9,96.855,96.88,227
20181201|2018-12-02 21:00,3,96.875,96.905,96.875,96.9,145
20181201|2018-12-02 21:30,3,96.895,96.915,96.875,96.89,162
20181201|2018-12-02 22:00,3,96.895,96.9,96.835,96.86,323
20181201|2018-12-02 22:30,3,96.855,96.88,96.85,96.88,78
20181201|2018-12-02 23:00,3,96.875,96.905,96.87,96.89,137
20181201|2018-12-02 23:30,3,96.89,96.895,96.76,96.775,457
20181201|2018-12-03 00:00,3,96.775,96.82,96.77,96.78,267
20181201|2018-12-03 00:30,3,96.78,96.83,96.765,96.795,221
20181201|2018-12-03 01:00,3,96.795,96.81,96.7,96.705,612
20181201|2018-12-03 01:30,3,96.71,96.725,96.64,96.69,571
20181201|2018-12-03 02:00,3,96.695,96.745,96.67,96.745,404
20181201|2018-12-03 02:30,3,96.75,96.78,96.68,96.69,264
20181201|2018-12-03 03:00,3,96.69,96.795,96.685,96.775,347
20181201|2018-12-03 03:30,3,96.76,96.785,96.73,96.75,307
20181201|2018-12-03 04:00,3,96.745,96.885,96.74,96.87,604
20181201|2018-12-03 04:30,3,96.885,96.965,96.88,96.96,488
20181201|2018-12-03 05:00,3,96.965,97.05,96.965,97.025,538
20181201|2018-12-03 05:30,3,97.03,97.075,96.99,96.99,346
20181201|2018-12-03 06:00,3,96.995,97.025,96.975,96.995,304
20181201|2018-12-03 06:30,3,97,97.005,96.945,96.995,287
20181201|2018-12-03 07:00,3,96.985,97.03,96.96,96.97,355
20181201|2018-12-03 07:30,3,96.965,97.045,96.92,97.045,467
20181201|2018-12-03 08:00,3,97.045,97.045,96.925,96.93,341
20181201|2018-12-03 08:30,3,96.925,96.97,96.86,96.91,585
20181201|2018-12-03 09:00,3,96.905,96.995,96.83,96.905,1122
20181201|2018-12-03 09:30,3,96.9,96.91,96.83,96.9,564
20181201|2018-12-03 10:00,3,96.905,96.905,96.8,96.84,654
20181201|2018-12-03 10:30,3,96.84,96.885,96.815,96.845,282
20181201|2018-12-03 11:00,3,96.84,96.84,96.79,96.82,390
20181201|2018-12-03 11:30,3,96.81,96.87,96.81,96.865,336
20181201|2018-12-03 12:00,3,96.865,96.915,96.855,96.86,427
20181201|2018-12-03 12:30,3,96.865,96.905,96.86,96.905,119
20181201|2018-12-03 13:00,3,96.905,96.98,96.895,96.95,150
20181201|2018-12-03 13:30,3,96.955,96.975,96.925,96.965,249
20181201|2018-12-03 14:00,3,96.965,96.99,96.96,96.975,121
20181201|2018-12-03 14:30,3,96.975,96.985,96.94,96.94,225
20181201|2018-12-03 15:00,3,96.945,96.945,96.915,96.915,57
20181201|2018-12-03 15:30,3,96.915,96.915,96.875,96.915,130
20181201|2018-12-03 19:00,4,96.89,96.89,96.835,96.84,219
20181201|2018-12-03 19:30,4,96.835,96.835,96.765,96.765,282
20181201|2018-12-03 20:00,4,96.76,96.795,96.745,96.78,396
20181201|2018-12-03 20:30,4,96.78,96.78,96.74,96.755,150
20181201|2018-12-03 21:00,4,96.76,96.78,96.735,96.755,163
20181201|2018-12-03 21:30,4,96.75,96.755,96.72,96.735,211
20181201|2018-12-03 22:00,4,96.735,96.75,96.66,96.67,304
20181201|2018-12-03 22:30,4,96.67,96.695,96.63,96.655,553
20181201|2018-12-03 23:00,4,96.655,96.69,96.655,96.675,138
20181201|2018-12-03 23:30,4,96.67,96.71,96.665,96.685,248
20181201|2018-12-04 00:00,4,96.69,96.7,96.595,96.605,361
20181201|2018-12-04 00:30,4,96.615,96.66,96.605,96.615,167
20181201|2018-12-04 01:00,4,96.61,96.645,96.575,96.635,437
20181201|2018-12-04 01:30,4,96.635,96.685,96.615,96.645,364
20181201|2018-12-04 02:00,4,96.65,96.685,96.505,96.625,1300
20181201|2018-12-04 02:30,4,96.62,96.625,96.535,96.6,553
20181201|2018-12-04 03:00,4,96.6,96.6,96.475,96.495,333
20181201|2018-12-04 03:30,4,96.49,96.49,96.3,96.365,2328
20181201|2018-12-04 04:00,4,96.36,96.42,96.355,96.395,700
20181201|2018-12-04 04:30,4,96.395,96.415,96.375,96.4,227
20181201|2018-12-04 05:00,4,96.395,96.45,96.32,96.45,402
20181201|2018-12-04 05:30,4,96.435,96.48,96.42,96.47,440
20181201|2018-12-04 06:00,4,96.47,96.505,96.44,96.465,664
20181201|2018-12-04 06:30,4,96.465,96.47,96.39,96.395,611
20181201|2018-12-04 07:00,4,96.4,96.43,96.385,96.425,443
20181201|2018-12-04 07:30,4,96.43,96.6,96.425,96.56,850
20181201|2018-12-04 08:00,4,96.565,96.575,96.505,96.515,891
20181201|2018-12-04 08:30,4,96.53,96.63,96.52,96.58,766
20181201|2018-12-04 09:00,4,96.585,96.71,96.56,96.695,1057
20181201|2018-12-04 09:30,4,96.69,96.84,96.69,96.84,1643
20181201|2018-12-04 10:00,4,96.835,96.855,96.745,96.79,1272
20181201|2018-12-04 10:30,4,96.8,96.88,96.795,96.865,415
20181201|2018-12-04 11:00,4,96.865,97.045,96.86,96.985,1623
20181201|2018-12-04 11:30,4,96.99,97.07,96.86,96.88,1368
20181201|2018-12-04 12:00,4,96.88,96.915,96.82,96.86,743
20181201|2018-12-04 12:30,4,96.855,96.915,96.84,96.91,1000
20181201|2018-12-04 13:00,4,96.915,96.92,96.875,96.885,726
20181201|2018-12-04 13:30,4,96.885,96.915,96.875,96.905,413
20181201|2018-12-04 14:00,4,96.9,96.91,96.885,96.9,229
20181201|2018-12-04 14:30,4,96.9,96.935,96.895,96.935,185
20181201|2018-12-04 15:00,4,96.935,96.94,96.9,96.915,282
20181201|2018-12-04 15:30,4,96.915,96.92,96.885,96.92,99
20181201|2018-12-04 19:00,5,96.94,96.975,96.93,96.975,317
20181201|2018-12-04 19:30,5,96.975,96.995,96.96,96.99,239
20181201|2018-12-04 20:00,5,96.99,97.01,96.985,96.99,195
20181201|2018-12-04 20:30,5,96.995,97.03,96.99,97.03,82
20181201|2018-12-04 21:00,5,97.03,97.085,97.01,97.015,456
20181201|2018-12-04 21:30,5,97.015,97.035,97,97.02,186
20181201|2018-12-04 22:00,5,97.015,97.045,97,97.035,125
20181201|2018-12-04 22:30,5,97.035,97.075,97.035,97.055,110
20181201|2018-12-04 23:00,5,97.05,97.12,97.045,97.09,411
20181201|2018-12-04 23:30,5,97.095,97.125,97.08,97.125,180
20181201|2018-12-05 00:00,5,97.11,97.145,97.085,97.085,173
20181201|2018-12-05 00:30,5,97.085,97.09,97.035,97.04,166
20181201|2018-12-05 01:00,5,97.04,97.095,97.035,97.075,190
20181201|2018-12-05 01:30,5,97.075,97.095,97.01,97.03,181
20181201|2018-12-05 02:00,5,97.045,97.1,96.995,97.03,434
20181201|2018-12-05 02:30,5,97.035,97.035,96.905,96.965,391
20181201|2018-12-05 03:00,5,96.955,96.965,96.92,96.96,141
20181201|2018-12-05 03:30,5,96.97,96.99,96.91,96.965,288
20181201|2018-12-05 04:00,5,96.965,96.965,96.915,96.95,153
20181201|2018-12-05 04:30,5,96.945,96.965,96.895,96.895,143
20181201|2018-12-05 05:00,5,96.895,96.95,96.77,96.805,819
20181201|2018-12-05 05:30,5,96.815,96.835,96.795,96.81,150
20181201|2018-12-05 06:00,5,96.805,96.84,96.795,96.84,335
20181201|2018-12-05 06:30,5,96.835,96.835,96.785,96.8,133
20181201|2018-12-05 07:00,5,96.795,96.825,96.79,96.8,175
20181201|2018-12-05 07:30,5,96.79,96.815,96.755,96.815,328
20181201|2018-12-05 08:00,5,96.81,96.915,96.795,96.85,475
20181201|2018-12-05 08:30,5,96.855,97.05,96.855,97.045,599
20181201|2018-12-05 09:00,5,97.055,97.155,97.035,97.075,1530
20181201|2018-12-05 09:30,5,97.075,97.115,96.99,96.995,548
20181201|2018-12-05 10:00,5,96.995,97.01,96.935,96.955,518
20181201|2018-12-05 10:30,5,96.955,96.975,96.93,96.95,244
20181201|2018-12-05 11:00,5,96.955,96.99,96.89,96.925,391
20181201|2018-12-05 11:30,5,96.925,96.94,96.91,96.93,144
20181201|2018-12-05 12:00,5,96.935,96.945,96.915,96.94,133
20181201|2018-12-05 12:30,5,96.945,96.97,96.935,96.97,254
20181201|2018-12-05 13:00,5,96.965,96.97,96.96,96.96,60
20181201|2018-12-05 13:30,5,96.97,97.015,96.96,97.015,178
20181201|2018-12-05 14:00,5,97.01,97.01,96.975,97.01,112
20181201|2018-12-05 14:30,5,97.005,97.03,96.99,96.995,213
20181201|2018-12-05 15:00,5,96.99,97.005,96.965,96.965,93
20181201|2018-12-05 15:30,5,96.97,97.005,96.965,97.005,31
20181201|2018-12-05 19:00,6,96.94,96.98,96.935,96.965,454
20181201|2018-12-05 19:30,6,96.965,96.98,96.945,96.945,104
20181201|2018-12-05 20:00,6,96.96,96.96,96.93,96.955,79
20181201|2018-12-05 20:30,6,96.97,97,96.965,96.995,247
20181201|2018-12-05 21:00,6,97,97.005,96.96,96.975,93
20181201|2018-12-05 21:30,6,96.985,96.995,96.98,96.995,98
20181201|2018-12-05 22:00,6,96.99,97.005,96.955,96.955,180
20181201|2018-12-05 22:30,6,96.955,96.975,96.93,96.935,218
20181201|2018-12-05 23:00,6,96.935,96.94,96.9,96.94,313
20181201|2018-12-05 23:30,6,96.94,96.98,96.935,96.97,170
20181201|2018-12-06 00:00,6,96.98,97.045,96.98,97.035,284
20181201|2018-12-06 00:30,6,97.035,97.11,97.035,97.065,265
20181201|2018-12-06 01:00,6,97.07,97.15,97.045,97.13,847
20181201|2018-12-06 01:30,6,97.13,97.15,97.08,97.15,254
20181201|2018-12-06 02:00,6,97.16,97.175,97.085,97.15,457
20181201|2018-12-06 02:30,6,97.155,97.17,97.03,97.05,330
20181201|2018-12-06 03:00,6,97.065,97.13,96.975,97.02,344
20181201|2018-12-06 03:30,6,97.02,97.065,96.96,97.005,361
20181201|2018-12-06 04:00,6,97.01,97.11,97,97.1,223
20181201|2018-12-06 04:30,6,97.105,97.135,97.08,97.095,197
20181201|2018-12-06 05:00,6,97.1,97.105,97.02,97.035,234
20181201|2018-12-06 05:30,6,97.045,97.045,96.99,97.025,147
20181201|2018-12-06 06:00,6,97.02,97.03,96.98,97.01,188
20181201|2018-12-06 06:30,6,97,97,96.935,96.95,240
20181201|2018-12-06 07:00,6,96.95,96.965,96.825,96.845,987
20181201|2018-12-06 07:30,6,96.84,96.895,96.825,96.89,575
20181201|2018-12-06 08:00,6,96.89,96.9,96.64,96.71,2438
20181201|2018-12-06 08:30,6,96.71,96.72,96.565,96.6,1633
20181201|2018-12-06 09:00,6,96.605,96.65,96.495,96.515,1473
20181201|2018-12-06 09:30,6,96.52,96.705,96.5,96.695,1890
20181201|2018-12-06 10:00,6,96.695,96.78,96.665,96.775,1209
20181201|2018-12-06 10:30,6,96.78,96.865,96.75,96.77,1366
20181201|2018-12-06 11:00,6,96.765,96.765,96.65,96.665,1027
20181201|2018-12-06 11:30,6,96.665,96.74,96.65,96.665,475
20181201|2018-12-06 12:00,6,96.67,96.69,96.62,96.67,695
20181201|2018-12-06 12:30,6,96.67,96.7,96.66,96.685,305
20181201|2018-12-06 13:00,6,96.69,96.69,96.635,96.665,336
20181201|2018-12-06 13:30,6,96.665,96.775,96.66,96.76,478
20181201|2018-12-06 14:00,6,96.765,96.77,96.735,96.74,170
20181201|2018-12-06 14:30,6,96.74,96.8,96.695,96.695,814
20181201|2018-12-06 15:00,6,96.695,96.71,96.685,96.71,175
20181201|2018-12-06 15:30,6,96.705,96.74,96.7,96.735,66
20181201|2018-12-06 19:00,7,96.755,96.77,96.745,96.745,119
20181201|2018-12-06 19:30,7,96.75,96.76,96.735,96.745,120
20181201|2018-12-06 20:00,7,96.755,96.775,96.755,96.77,60
20181201|2018-12-06 20:30,7,96.775,96.775,96.75,96.77,67
20181201|2018-12-06 21:00,7,96.77,96.77,96.74,96.74,74
20181201|2018-12-06 21:30,7,96.74,96.76,96.725,96.755,116
20181201|2018-12-06 22:00,7,96.75,96.785,96.75,96.775,70
20181201|2018-12-06 22:30,7,96.775,96.785,96.765,96.78,113
20181201|2018-12-06 23:00,7,96.785,96.81,96.78,96.8,81
20181201|2018-12-06 23:30,7,96.805,96.845,96.8,96.84,195
20181201|2018-12-07 00:00,7,96.835,96.85,96.81,96.82,175
20181201|2018-12-07 00:30,7,96.82,96.835,96.79,96.79,250
20181201|2018-12-07 01:00,7,96.79,96.89,96.79,96.83,285
20181201|2018-12-07 01:30,7,96.82,96.82,96.78,96.795,260
20181201|2018-12-07 02:00,7,96.8,96.86,96.785,96.805,397
20181201|2018-12-07 02:30,7,96.805,96.815,96.745,96.8,958
20181201|2018-12-07 03:00,7,96.79,96.845,96.775,96.805,84
20181201|2018-12-07 03:30,7,96.81,96.875,96.81,96.86,310
20181201|2018-12-07 04:00,7,96.85,96.86,96.81,96.83,192
20181201|2018-12-07 04:30,7,96.84,96.885,96.815,96.83,231
20181201|2018-12-07 05:00,7,96.84,96.845,96.79,96.79,186
20181201|2018-12-07 05:30,7,96.795,96.795,96.75,96.765,359
20181201|2018-12-07 06:00,7,96.765,96.815,96.755,96.81,310
20181201|2018-12-07 06:30,7,96.815,96.86,96.8,96.86,184
20181201|2018-12-07 07:00,7,96.855,96.865,96.795,96.845,376
20181201|2018-12-07 07:30,7,96.835,96.835,96.475,96.655,3448
20181201|2018-12-07 08:00,7,96.65,96.755,96.615,96.705,1202
20181201|2018-12-07 08:30,7,96.7,96.73,96.54,96.66,1299
20181201|2018-12-07 09:00,7,96.665,96.725,96.65,96.68,691
20181201|2018-12-07 09:30,7,96.675,96.74,96.635,96.64,1016
20181201|2018-12-07 10:00,7,96.64,96.68,96.615,96.615,818
20181201|2018-12-07 10:30,7,96.615,96.68,96.575,96.65,890
20181201|2018-12-07 11:00,7,96.655,96.735,96.65,96.725,297
20181201|2018-12-07 11:30,7,96.725,96.745,96.64,96.66,324
20181201|2018-12-07 12:00,7,96.655,96.68,96.605,96.605,242
20181201|2018-12-07 12:30,7,96.61,96.63,96.57,96.58,488
20181201|2018-12-07 13:00,7,96.58,96.6,96.505,96.52,1032
20181201|2018-12-07 13:30,7,96.52,96.53,96.465,96.47,959
20181201|2018-12-07 14:00,7,96.47,96.555,96.47,96.55,618
20181201|2018-12-07 14:30,7,96.55,96.595,96.53,96.56,349
20181201|2018-12-07 15:00,7,96.56,96.595,96.555,96.58,77
20181201|2018-12-07 15:30,7,96.575,96.78,96.575,96.78,249
20181201|2018-12-09 17:00,10,96.7,96.7,96.6,96.6,381
20181201|2018-12-09 17:30,10,96.605,96.65,96.585,96.65,59
20181201|2018-12-09 18:00,10,96.635,96.645,96.6,96.625,102
20181201|2018-12-09 18:30,10,96.62,96.62,96.575,96.58,99
20181201|2018-12-09 19:00,10,96.575,96.575,96.4,96.4,623
20181201|2018-12-09 19:30,10,96.41,96.44,96.35,96.365,489
20181201|2018-12-09 20:00,10,96.37,96.39,96.325,96.375,382
20181201|2018-12-09 20:30,10,96.375,96.39,96.365,96.37,192
20181201|2018-12-09 21:00,10,96.375,96.4,96.375,96.39,105
20181201|2018-12-09 21:30,10,96.39,96.415,96.39,96.4,99
20181201|2018-12-09 22:00,10,96.395,96.45,96.395,96.435,96
20181201|2018-12-09 22:30,10,96.45,96.46,96.43,96.44,229
20181201|2018-12-09 23:00,10,96.425,96.46,96.425,96.425,52
20181201|2018-12-09 23:30,10,96.42,96.42,96.385,96.39,273
20181201|2018-12-10 00:00,10,96.395,96.4,96.365,96.38,474
20181201|2018-12-10 00:30,10,96.37,96.455,96.37,96.45,145
20181201|2018-12-10 01:00,10,96.455,96.49,96.43,96.45,301
20181201|2018-12-10 01:30,10,96.46,96.495,96.405,96.495,381
20181201|2018-12-10 02:00,10,96.5,96.555,96.415,96.525,1063
20181201|2018-12-10 02:30,10,96.535,96.615,96.525,96.59,281
20181201|2018-12-10 03:00,10,96.59,96.595,96.535,96.555,296
20181201|2018-12-10 03:30,10,96.565,96.64,96.55,96.595,286
20181201|2018-12-10 04:00,10,96.61,96.635,96.59,96.6,294
20181201|2018-12-10 04:30,10,96.605,96.67,96.605,96.63,328
20181201|2018-12-10 05:00,10,96.64,96.645,96.555,96.555,226
20181201|2018-12-10 05:30,10,96.565,96.66,96.51,96.66,460
20181201|2018-12-10 06:00,10,96.655,96.655,96.55,96.585,357
20181201|2018-12-10 06:30,10,96.585,96.65,96.565,96.59,425
20181201|2018-12-10 07:00,10,96.585,96.705,96.565,96.67,634
20181201|2018-12-10 07:30,10,96.675,96.76,96.65,96.72,1056
20181201|2018-12-10 08:00,10,96.725,96.865,96.705,96.815,1046
20181201|2018-12-10 08:30,10,96.81,96.845,96.745,96.745,1138
20181201|2018-12-10 09:00,10,96.75,96.8,96.695,96.7,1051
20181201|2018-12-10 09:30,10,96.695,97.065,96.69,97.05,3060
20181201|2018-12-10 10:00,10,97.05,97.15,97.03,97.08,3026
20181201|2018-12-10 10:30,10,97.09,97.145,97.04,97.065,856
20181201|2018-12-10 11:00,10,97.075,97.08,97,97,980
20181201|2018-12-10 11:30,10,97.005,97.13,96.985,97.115,927
20181201|2018-12-10 12:00,10,97.115,97.165,97.115,97.145,933
20181201|2018-12-10 12:30,10,97.14,97.195,97.11,97.115,556
20181201|2018-12-10 13:00,10,97.12,97.21,97.12,97.2,756
20181201|2018-12-10 13:30,10,97.19,97.2,97.165,97.18,353
20181201|2018-12-10 14:00,10,97.185,97.19,97.15,97.19,181
20181201|2018-12-10 14:30,10,97.19,97.195,97.155,97.175,329
20181201|2018-12-10 15:00,10,97.17,97.18,97.16,97.175,334
20181201|2018-12-10 15:30,10,97.175,97.195,97.165,97.17,260
20181201|2018-12-10 19:00,11,97.14,97.15,97.09,97.095,186
20181201|2018-12-10 19:30,11,97.095,97.12,97.08,97.085,333
20181201|2018-12-10 20:00,11,97.09,97.095,97.055,97.065,173
20181201|2018-12-10 20:30,11,97.07,97.08,97.06,97.065,95
20181201|2018-12-10 21:00,11,97.065,97.075,97.055,97.06,121
20181201|2018-12-10 21:30,11,97.065,97.08,97.045,97.08,367
20181201|2018-12-10 22:00,11,97.08,97.09,97.06,97.07,130
20181201|2018-12-10 22:30,11,97.07,97.07,97.05,97.055,36
20181201|2018-12-10 23:00,11,97.055,97.075,97.05,97.07,60
20181201|2018-12-10 23:30,11,97.07,97.075,97.04,97.045,101
20181201|2018-12-11 00:00,11,97.05,97.135,97.045,97.125,183
20181201|2018-12-11 00:30,11,97.12,97.135,97.09,97.105,202
20181201|2018-12-11 01:00,11,97.105,97.13,97.025,97.05,347
20181201|2018-12-11 01:30,11,97.055,97.09,97.02,97.08,243
20181201|2018-12-11 02:00,11,97.07,97.08,96.965,96.975,395
20181201|2018-12-11 02:30,11,96.96,96.98,96.92,96.97,421
20181201|2018-12-11 03:00,11,96.97,96.985,96.92,96.93,339
20181201|2018-12-11 03:30,11,96.925,96.945,96.915,96.93,272
20181201|2018-12-11 04:00,11,96.93,96.935,96.865,96.93,802
20181201|2018-12-11 04:30,11,96.93,96.98,96.91,96.92,155
20181201|2018-12-11 05:00,11,96.915,96.94,96.9,96.905,272
20181201|2018-12-11 05:30,11,96.9,96.9,96.83,96.885,535
20181201|2018-12-11 06:00,11,96.885,96.905,96.85,96.89,226
20181201|2018-12-11 06:30,11,96.89,96.98,96.875,96.925,989
20181201|2018-12-11 07:00,11,96.925,96.985,96.905,96.955,496
20181201|2018-12-11 07:30,11,96.95,97.035,96.945,97.02,525
20181201|2018-12-11 08:00,11,97.02,97.24,97.01,97.235,1388
20181201|2018-12-11 08:30,11,97.235,97.285,97.17,97.25,1000
20181201|2018-12-11 09:00,11,97.25,97.325,97.205,97.315,908
20181201|2018-12-11 09:30,11,97.315,97.405,97.305,97.39,1557
20181201|2018-12-11 10:00,11,97.395,97.425,97.355,97.395,1179
20181201|2018-12-11 10:30,11,97.4,97.52,97.4,97.45,1504
20181201|2018-12-11 11:00,11,97.45,97.495,97.415,97.49,608
20181201|2018-12-11 11:30,11,97.48,97.48,97.375,97.41,682
20181201|2018-12-11 12:00,11,97.405,97.45,97.37,97.44,445
20181201|2018-12-11 12:30,11,97.435,97.445,97.36,97.4,584
20181201|2018-12-11 13:00,11,97.4,97.43,97.37,97.415,253
20181201|2018-12-11 13:30,11,97.395,97.44,97.35,97.36,443
20181201|2018-12-11 14:00,11,97.36,97.39,97.355,97.385,237
20181201|2018-12-11 14:30,11,97.385,97.455,97.37,97.38,811
20181201|2018-12-11 15:00,11,97.39,97.445,97.38,97.445,431
20181201|2018-12-11 15:30,11,97.435,97.44,97.415,97.435,277
20181201|2018-12-11 19:00,12,97.36,97.375,97.335,97.355,225
20181201|2018-12-11 19:30,12,97.35,97.365,97.335,97.355,158
20181201|2018-12-11 20:00,12,97.355,97.355,97.325,97.33,180
20181201|2018-12-11 20:30,12,97.335,97.365,97.33,97.36,179
20181201|2018-12-11 21:00,12,97.355,97.365,97.35,97.355,111
20181201|2018-12-11 21:30,12,97.35,97.385,97.345,97.385,199
20181201|2018-12-11 22:00,12,97.375,97.405,97.37,97.39,175
20181201|2018-12-11 22:30,12,97.39,97.41,97.38,97.38,70
20181201|2018-12-11 23:00,12,97.385,97.39,97.35,97.35,194
20181201|2018-12-11 23:30,12,97.35,97.35,97.33,97.335,164
20181201|2018-12-12 00:00,12,97.335,97.405,97.335,97.405,132
20181201|2018-12-12 00:30,12,97.4,97.41,97.335,97.365,189
20181201|2018-12-12 01:00,12,97.36,97.405,97.345,97.36,419
20181201|2018-12-12 01:30,12,97.355,97.47,97.355,97.38,720
20181201|2018-12-12 02:00,12,97.39,97.455,97.31,97.395,771
20181201|2018-12-12 02:30,12,97.4,97.43,97.325,97.395,381
20181201|2018-12-12 03:00,12,97.395,97.41,97.365,97.37,185
20181201|2018-12-12 03:30,12,97.37,97.375,97.31,97.335,239
20181201|2018-12-12 04:00,12,97.345,97.37,97.32,97.34,180
20181201|2018-12-12 04:30,12,97.34,97.35,97.325,97.345,96
20181201|2018-12-12 05:00,12,97.335,97.37,97.32,97.35,246
20181201|2018-12-12 05:30,12,97.345,97.39,97.325,97.34,115
20181201|2018-12-12 06:00,12,97.335,97.39,97.315,97.35,556
20181201|2018-12-12 06:30,12,97.35,97.38,97.1,97.26,3440
20181201|2018-12-12 07:00,12,97.25,97.265,97.185,97.26,834
20181201|2018-12-12 07:30,12,97.245,97.265,97.085,97.095,896
20181201|2018-12-12 08:00,12,97.095,97.21,97.09,97.17,1032
20181201|2018-12-12 08:30,12,97.18,97.18,97.02,97.06,1425
20181201|2018-12-12 09:00,12,97.05,97.115,96.96,96.965,1095
20181201|2018-12-12 09:30,12,96.965,97.01,96.93,96.985,1120
20181201|2018-12-12 10:00,12,96.99,97.035,96.945,97.02,968
20181201|2018-12-12 10:30,12,97.025,97.05,96.975,97.02,526
20181201|2018-12-12 11:00,12,97.015,97.05,96.995,97.01,471
20181201|2018-12-12 11:30,12,97.005,97.04,96.925,96.93,733
20181201|2018-12-12 12:00,12,96.92,96.99,96.855,96.985,1758
20181201|2018-12-12 12:30,12,96.975,97.06,96.975,97.04,417
20181201|2018-12-12 13:00,12,97.035,97.075,97.025,97.03,509
20181201|2018-12-12 13:30,12,97.025,97.05,97.01,97.02,515
20181201|2018-12-12 14:00,12,97.02,97.035,96.94,96.975,371
20181201|2018-12-12 14:30,12,96.96,97.015,96.96,96.965,515
20181201|2018-12-12 15:00,12,96.975,97.1,96.95,97.055,912
20181201|2018-12-12 15:30,12,97.055,97.055,97.01,97.035,307
20181201|2018-12-12 19:00,13,97.075,97.09,97.06,97.085,138
20181201|2018-12-12 19:30,13,97.085,97.085,97.07,97.07,65
20181201|2018-12-12 20:00,13,97.07,97.09,97.065,97.09,50
20181201|2018-12-12 20:30,13,97.09,97.09,97.055,97.06,73
20181201|2018-12-12 21:00,13,97.06,97.065,97.05,97.055,66
20181201|2018-12-12 21:30,13,97.055,97.07,97.05,97.07,29
20181201|2018-12-12 22:00,13,97.08,97.095,97.075,97.085,69
20181201|2018-12-12 22:30,13,97.085,97.105,97.075,97.105,73
20181201|2018-12-12 23:00,13,97.105,97.105,97.08,97.09,36
20181201|2018-12-12 23:30,13,97.09,97.105,97.075,97.095,54
20181201|2018-12-13 00:00,13,97.09,97.095,97.045,97.055,279
20181201|2018-12-13 00:30,13,97.06,97.06,97.04,97.045,199
20181201|2018-12-13 01:00,13,97.045,97.06,97,97.01,287
20181201|2018-12-13 01:30,13,97.005,97.005,96.91,96.925,198
20181201|2018-12-13 02:00,13,96.94,96.965,96.86,96.94,486
20181201|2018-12-13 02:30,13,96.945,96.95,96.89,96.91,399
20181201|2018-12-13 03:00,13,96.905,96.98,96.9,96.975,151
20181201|2018-12-13 03:30,13,96.98,97.04,96.945,96.975,217
20181201|2018-12-13 04:00,13,96.975,97.01,96.935,96.995,191
20181201|2018-12-13 04:30,13,96.98,97.02,96.965,97.01,155
20181201|2018-12-13 05:00,13,97.01,97.01,96.955,96.97,139
20181201|2018-12-13 05:30,13,96.97,97.015,96.965,96.99,89
20181201|2018-12-13 06:00,13,96.98,96.985,96.95,96.96,97
20181201|2018-12-13 06:30,13,96.965,97.075,96.875,97.03,1249
20181201|2018-12-13 07:00,13,97.03,97.045,96.93,96.95,275
20181201|2018-12-13 07:30,13,96.95,97.205,96.905,97.17,1719
20181201|2018-12-13 08:00,13,97.18,97.205,97.02,97.165,764
20181201|2018-12-13 08:30,13,97.155,97.28,97.155,97.2,808
20181201|2018-12-13 09:00,13,97.205,97.29,97.15,97.275,470
20181201|2018-12-13 09:30,13,97.27,97.285,97.175,97.19,366
20181201|2018-12-13 10:00,13,97.185,97.2,97.13,97.14,246
20181201|2018-12-13 10:30,13,97.15,97.17,97.09,97.1,93
20181201|2018-12-13 11:00,13,97.12,97.19,97.08,97.165,696
20181201|2018-12-13 11:30,13,97.16,97.175,97.125,97.13,231
20181201|2018-12-13 12:00,13,97.13,97.135,97.02,97.02,444
20181201|2018-12-13 12:30,13,97.02,97.065,97.02,97.065,177
20181201|2018-12-13 13:00,13,97.065,97.095,97.065,97.07,85
20181201|2018-12-13 13:30,13,97.07,97.075,97.045,97.05,205
20181201|2018-12-13 14:00,13,97.05,97.07,97.02,97.03,43
20181201|2018-12-13 14:30,13,97.07,97.075,97.055,97.055,79
20181201|2018-12-13 15:00,13,97.065,97.07,97.04,97.06,108
20181201|2018-12-13 15:30,13,97.06,97.09,97.06,97.07,94
20181201|2018-12-13 19:00,14,97.09,97.105,97.09,97.105,15
20181201|2018-12-13 19:30,14,97.115,97.12,97.095,97.095,33
20181201|2018-12-13 20:00,14,97.095,97.15,97.095,97.13,41
20181201|2018-12-13 20:30,14,97.135,97.145,97.125,97.125,37
20181201|2018-12-13 21:00,14,97.125,97.125,97.12,97.125,46
20181201|2018-12-13 21:30,14,97.125,97.125,97.12,97.12,39
20181201|2018-12-13 22:00,14,97.115,97.125,97.115,97.125,43
20181201|2018-12-13 22:30,14,97.125,97.125,97.11,97.11,61
20181201|2018-12-13 23:00,14,97.105,97.115,97.105,97.115,13
20181201|2018-12-13 23:30,14,97.115,97.125,97.115,97.125,23
20181201|2018-12-14 00:00,14,97.11,97.175,97.11,97.175,37
20181201|2018-12-14 00:30,14,97.18,97.23,97.16,97.205,68
20181201|2018-12-14 01:00,14,97.195,97.23,97.195,97.22,23
20181201|2018-12-14 01:30,14,97.22,97.25,97.17,97.17,31
20181201|2018-12-14 02:00,14,97.185,97.28,97.165,97.28,120
20181201|2018-12-14 02:30,14,97.275,97.57,97.275,97.57,677
20181201|2018-12-14 03:00,14,97.575,97.595,97.5,97.54,289
20181201|2018-12-14 03:30,14,97.535,97.56,97.515,97.56,40
20181201|2018-12-14 04:00,14,97.545,97.565,97.495,97.5,103
20181201|2018-12-14 04:30,14,97.51,97.515,97.505,97.505,11
20181201|2018-12-14 05:00,14,97.51,97.545,97.46,97.535,68
20181201|2018-12-14 05:30,14,97.54,97.61,97.54,97.61,49
20181201|2018-12-14 06:00,14,97.61,97.61,97.56,97.565,38
20181201|2018-12-14 06:30,14,97.59,97.595,97.565,97.57,15
20181201|2018-12-14 07:00,14,97.6,97.6,97.565,97.58,208
20181201|2018-12-14 07:30,14,97.585,97.705,97.585,97.695,196
20181201|2018-12-14 08:00,14,97.695,97.7,97.66,97.69,265
20181201|2018-12-14 08:30,14,97.69,97.7,97.585,97.62,554
20181201|2018-12-14 09:00,14,97.6,97.61,97.55,97.585,205
20181201|2018-12-14 09:30,14,97.58,97.6,97.495,97.495,147
20181201|2018-12-14 10:00,14,97.495,97.52,97.475,97.52,126
20181201|2018-12-14 10:30,14,97.525,97.525,97.475,97.485,122
20181201|2018-12-14 11:00,14,97.485,97.485,97.445,97.46,73
20181201|2018-12-14 11:30,14,97.45,97.465,97.425,97.44,300
20181201|2018-12-14 12:00,14,97.465,97.49,97.445,97.49,55
20181201|2018-12-14 12:30,14,97.5,97.505,97.435,97.435,33
20181201|2018-12-14 13:00,14,97.435,97.46,97.43,97.43,139
20181201|2018-12-14 13:30,14,97.435,97.445,97.415,97.44,197
20181201|2018-12-14 14:00,14,97.44,97.44,97.425,97.43,27
20181201|2018-12-14 14:30,14,97.435,97.455,97.435,97.455,23
20181201|2018-12-14 15:00,14,97.46,97.46,97.44,97.44,6
20181201|2018-12-14 15:30,14,97.46,97.475,97.45,97.47,29
20181201|2018-12-16 17:00,17,97.425,97.425,97.42,97.42,5
20181201|2018-12-16 18:30,17,97.47,97.47,97.47,97.47,4
20181201|2018-12-16 21:30,17,97.42,97.425,97.42,97.42,9
20181201|2018-12-16 22:00,17,97.42,97.42,97.42,97.42,3
20181201|2018-12-17 01:00,17,97.39,97.395,97.385,97.385,22
20181201|2018-12-17 04:30,17,97.24,97.24,97.24,97.24,1
20181201|2018-12-17 05:00,17,97.205,97.205,97.205,97.205,1
20181201|2018-12-17 05:30,17,97.2,97.22,97.145,97.155,35
20181201|2018-12-17 07:00,17,97.175,97.215,97.175,97.215,14
20181201|2018-12-17 07:30,17,97.15,97.15,97.13,97.13,2
20190301|2018-03-26 08:30,26,87.59,87.59,87.59,87.59,1
20190301|2018-03-27 01:30,27,87.305,87.305,87.305,87.305,1
20190301|2018-03-28 08:30,28,88.34,88.34,88.34,88.34,1
20190301|2018-03-28 22:30,29,88.46,88.46,88.46,88.46,5
20190301|2018-03-29 10:00,29,88.495,88.495,88.495,88.495,1
20190301|2018-03-29 12:00,29,88.555,88.555,88.555,88.555,1
20190301|2018-04-03 05:30,3,88.435,88.435,88.435,88.435,1
20190301|2018-04-05 14:30,5,88.81,88.82,88.805,88.82,5
20190301|2018-04-08 18:30,9,88.7,88.7,88.7,88.7,1
20190301|2018-04-10 06:30,10,88.025,88.025,88.025,88.025,5
20190301|2018-04-23 12:30,23,89.265,89.265,89.265,89.265,1
20190301|2018-04-25 09:30,25,89.635,89.635,89.635,89.635,1
20190301|2018-04-27 02:30,27,90.21,90.21,90.21,90.21,5
20190301|2018-04-27 07:00,27,90.335,90.335,90.335,90.335,1
20190301|2018-05-01 21:30,2,90.87,90.87,90.87,90.87,1
20190301|2018-05-02 05:30,2,90.9,90.9,90.9,90.9,2
20190301|2018-05-02 13:00,2,91,91,91,91,1
20190301|2018-05-02 19:00,3,91.13,91.13,91.13,91.13,1
20190301|2018-05-02 21:30,3,91.18,91.18,91.18,91.18,1
20190301|2018-05-03 01:00,3,91.05,91.05,91.05,91.05,1
20190301|2018-05-04 03:30,4,91.085,91.085,91.085,91.085,1
20190301|2018-05-04 05:30,4,91.09,91.09,91.09,91.09,1
20190301|2018-05-04 07:30,4,90.975,90.975,90.975,90.975,1
20190301|2018-05-07 00:30,7,91.085,91.15,91.085,91.15,2
20190301|2018-05-08 11:30,8,91.46,91.46,91.46,91.46,1
20190301|2018-05-09 02:30,9,91.8,91.8,91.8,91.8,1
20190301|2018-05-11 07:30,11,91,91,91,91,3
20190301|2018-05-11 11:00,11,90.995,90.995,90.995,90.995,1
20190301|2018-05-14 00:30,14,90.875,90.875,90.875,90.875,1
20190301|2018-05-14 20:30,15,91.15,91.15,91.15,91.15,5
20190301|2018-05-14 21:00,15,91.15,91.15,91.15,91.15,1
20190301|2018-05-15 04:00,15,91.305,91.305,91.305,91.305,1
20190301|2018-05-15 07:30,15,91.755,91.755,91.755,91.755,1
20190301|2018-05-15 11:00,15,91.6,91.6,91.6,91.6,1
20190301|2018-05-16 07:30,16,92.165,92.165,92.165,92.165,1
20190301|2018-05-16 09:00,16,91.9,91.9,91.9,91.9,1
20190301|2018-05-16 20:30,17,91.875,91.875,91.875,91.875,2
20190301|2018-05-17 01:30,17,91.89,91.89,91.89,91.89,1
20190301|2018-05-17 11:00,17,91.96,91.96,91.96,91.96,1
20190301|2018-05-18 02:00,18,91.93,91.93,91.93,91.93,1
20190301|2018-05-18 09:00,18,92.32,92.495,92.32,92.415,150
20190301|2018-05-18 09:30,18,92.26,92.26,92.195,92.195,2
20190301|2018-05-21 11:00,21,92.235,92.235,92.235,92.235,1
20190301|2018-05-23 08:00,23,92.595,92.595,92.595,92.595,1
20190301|2018-05-23 08:30,23,92.5,92.5,92.5,92.5,1
20190301|2018-05-23 13:30,23,92.5,92.5,92.5,92.5,5
20190301|2018-05-23 22:00,24,92.55,92.55,92.55,92.55,1
20190301|2018-05-24 03:30,24,92.3,92.3,92.3,92.3,1
20190301|2018-05-24 07:00,24,92.355,92.355,92.355,92.355,1
20190301|2018-05-24 09:30,24,92.33,92.33,92.33,92.33,1
20190301|2018-05-25 09:30,25,92.815,92.815,92.815,92.815,1
20190301|2018-05-28 00:30,28,92.365,92.365,92.365,92.365,1
20190301|2018-05-29 03:00,29,93.24,93.24,93.24,93.24,4
20190301|2018-05-29 07:00,29,93.3,93.3,93.3,93.3,1
20190301|2018-05-29 12:00,29,93.575,93.575,93.575,93.575,1
20190301|2018-05-30 01:00,30,93.3,93.3,93.3,93.3,1
20190301|2018-05-30 02:30,30,93.175,93.175,93.175,93.175,2
20190301|2018-05-30 06:00,30,93.005,93.005,93.005,93.005,1
20190301|2018-05-30 07:00,30,92.93,92.93,92.93,92.93,1
20190301|2018-05-30 08:00,30,92.995,92.995,92.995,92.995,1
20190301|2018-05-30 09:30,30,92.99,92.99,92.99,92.99,1
20190301|2018-05-30 10:30,30,92.8,92.8,92.8,92.8,1
20190301|2018-05-30 11:00,30,92.76,92.76,92.76,92.76,5
20190301|2018-05-31 07:00,31,92.545,92.545,92.545,92.545,3
20190301|2018-05-31 09:00,31,92.795,92.795,92.7,92.7,14
20190301|2018-05-31 22:30,1,92.825,92.825,92.825,92.825,2
20190301|2018-06-01 01:00,1,92.825,92.825,92.825,92.825,1
20190301|2018-06-01 02:00,1,92.615,92.615,92.61,92.61,4
20190301|2018-06-01 10:30,1,92.7,92.7,92.7,92.7,1
20190301|2018-06-04 08:00,4,92.45,92.45,92.45,92.45,2
20190301|2018-06-04 11:00,4,92.675,92.675,92.675,92.675,2
20190301|2018-06-05 01:30,5,92.6,92.6,92.6,92.6,4
20190301|2018-06-05 12:00,5,92.4,92.4,92.4,92.4,5
20190301|2018-06-06 05:30,6,92.165,92.165,92.165,92.165,4
20190301|2018-06-06 09:00,6,92.11,92.11,92.1,92.1,2
20190301|2018-06-06 10:00,6,92.15,92.15,92.15,92.15,1
20190301|2018-06-07 01:30,7,92.015,92.015,92.015,92.015,1
20190301|2018-06-07 07:30,7,91.9,91.9,91.9,91.9,10
20190301|2018-06-08 04:30,8,92.3,92.3,92.3,92.3,2
20190301|2018-06-08 05:30,8,92.375,92.405,92.375,92.405,3
20190301|2018-06-08 08:30,8,92.32,92.32,92.32,92.32,1
20190301|2018-06-08 09:30,8,92.25,92.25,92.25,92.25,1
20190301|2018-06-10 19:00,11,92.035,92.035,92.035,92.035,2
20190301|2018-06-10 23:00,11,92.135,92.135,92.135,92.135,1
20190301|2018-06-11 01:00,11,92.09,92.09,92.09,92.09,1
20190301|2018-06-11 07:00,11,92.33,92.33,92.33,92.33,8
20190301|2018-06-11 19:30,12,92.56,92.56,92.5,92.5,6
20190301|2018-06-11 20:00,12,92.5,92.5,92.5,92.5,4
20190301|2018-06-11 20:30,12,92.465,92.465,92.465,92.465,2
20190301|2018-06-11 21:30,12,92.4,92.4,92.4,92.4,1
20190301|2018-06-12 00:00,12,92.35,92.35,92.35,92.35,1
20190301|2018-06-12 02:00,12,92.3,92.3,92.2,92.2,3
20190301|2018-06-12 10:00,12,92.2,92.2,92.2,92.2,1
20190301|2018-06-12 10:30,12,92.185,92.185,92.185,92.185,1
20190301|2018-06-12 13:30,12,92.465,92.465,92.465,92.465,1
20190301|2018-06-12 20:00,13,92.58,92.58,92.58,92.58,1
20190301|2018-06-14 00:00,14,92.2,92.2,92.2,92.2,1
20190301|2018-06-14 00:30,14,92.365,92.365,92.365,92.365,1
20190301|2018-06-14 07:30,14,92.775,92.775,92.775,92.775,5
20190301|2018-06-14 09:00,14,93.11,93.11,93.11,93.11,1
20190301|2018-06-14 10:00,14,93.1,93.1,93.09,93.095,15
20190301|2018-06-14 20:30,15,93.8,93.8,93.76,93.76,2
20190301|2018-06-15 02:00,15,93.8,93.8,93.8,93.8,1
20190301|2018-06-15 02:30,15,93.6,93.6,93.6,93.6,1
20190301|2018-06-15 03:00,15,93.56,93.56,93.56,93.56,4
20190301|2018-06-15 13:30,15,93.535,93.535,93.535,93.535,1
20190301|2018-06-17 19:00,18,93.69,93.69,93.69,93.69,1
20190301|2018-06-18 06:00,18,93.405,93.405,93.405,93.405,4
20190301|2018-06-18 23:30,19,93.405,93.405,93.405,93.405,2
20190301|2018-06-19 00:00,19,93.47,93.47,93.47,93.47,1
20190301|2018-06-19 01:00,19,93.575,93.69,93.565,93.68,60
20190301|2018-06-19 02:00,19,93.655,93.655,93.655,93.655,15
20190301|2018-06-19 02:30,19,93.575,93.575,93.575,93.575,1
20190301|2018-06-19 04:00,19,93.96,94.03,93.96,94.03,21
20190301|2018-06-19 04:30,19,93.84,93.84,93.84,93.84,1
20190301|2018-06-19 07:30,19,93.88,93.88,93.86,93.86,3
20190301|2018-06-19 09:00,19,93.925,93.925,93.925,93.925,1
20190301|2018-06-20 07:30,20,93.715,93.715,93.715,93.715,1
20190301|2018-06-20 15:30,20,93.86,93.86,93.86,93.86,4
20190301|2018-06-21 01:00,21,94.18,94.18,94.18,94.18,1
20190301|2018-06-21 04:00,21,94.32,94.32,94.3,94.3,7
20190301|2018-06-21 07:30,21,93.875,93.875,93.795,93.795,4
20190301|2018-06-22 00:30,22,93.325,93.325,93.325,93.325,1
20190301|2018-06-22 03:00,22,93.27,93.27,93.205,93.205,5
20190301|2018-06-22 04:00,22,93.19,93.19,93.115,93.115,5
20190301|2018-06-24 18:30,25,93.32,93.32,93.32,93.32,5
20190301|2018-06-25 03:00,25,93.25,93.25,93.25,93.25,1
20190301|2018-06-25 06:00,25,93.18,93.18,93.18,93.18,1
20190301|2018-06-25 13:30,25,93,93,93,93,11
20190301|2018-06-25 14:30,25,93.065,93.065,93.065,93.065,2
20190301|2018-06-26 04:30,26,93.415,93.415,93.415,93.415,1
20190301|2018-06-26 06:30,26,93.28,93.28,93.28,93.28,1
20190301|2018-06-27 10:30,27,93.91,93.91,93.91,93.91,3
20190301|2018-06-28 21:30,29,93.75,93.75,93.75,93.75,5
20190301|2018-06-28 23:00,29,93.71,93.71,93.6,93.6,7
20190301|2018-06-29 03:30,29,93.58,93.58,93.58,93.58,1
20190301|2018-06-29 09:30,29,93.4,93.4,93.4,93.4,1
20190301|2018-06-29 14:00,29,93.535,93.535,93.535,93.535,4
20190301|2018-07-03 02:00,3,93.57,93.57,93.57,93.57,4
20190301|2018-07-03 10:00,3,93.5,93.5,93.5,93.5,1
20190301|2018-07-03 10:30,3,93.48,93.48,93.48,93.48,1
20190301|2018-07-04 01:30,4,93.3,93.3,93.3,93.3,1
20190301|2018-07-04 04:30,4,93.57,93.57,93.57,93.57,4
20190301|2018-07-05 22:00,6,93.26,93.26,93.26,93.26,1
20190301|2018-07-06 05:30,6,93.22,93.22,93.22,93.22,1
20190301|2018-07-06 07:30,6,93.06,93.06,92.86,92.96,51
20190301|2018-07-06 09:00,6,92.77,92.77,92.77,92.77,1
20190301|2018-07-06 09:30,6,92.8,92.8,92.8,92.8,1
20190301|2018-07-08 19:00,9,92.885,92.885,92.885,92.885,1
20190301|2018-07-08 19:30,9,92.805,92.805,92.805,92.805,11
20190301|2018-07-09 01:00,9,92.7,92.7,92.7,92.7,1
20190301|2018-07-09 06:30,9,92.56,92.56,92.56,92.56,1
20190301|2018-07-10 01:00,10,93.025,93.025,93.025,93.025,3
20190301|2018-07-10 04:00,10,93.15,93.15,93.15,93.15,3
20190301|2018-07-10 06:00,10,93.33,93.33,93.3,93.3,6
20190301|2018-07-11 19:30,12,93.53,93.53,93.53,93.53,1
20190301|2018-07-12 01:00,12,93.625,93.625,93.625,93.625,1
20190301|2018-07-12 21:00,13,93.77,93.77,93.77,93.77,1
20190301|2018-07-13 05:00,13,93.95,93.95,93.95,93.95,1
20190301|2018-07-13 07:00,13,93.98,93.98,93.98,93.98,1
20190301|2018-07-17 06:30,17,93.48,93.48,93.48,93.48,3
20190301|2018-07-17 19:00,18,93.835,93.835,93.835,93.835,1
20190301|2018-07-18 03:30,18,94.2,94.2,94.2,94.2,1
20190301|2018-07-19 02:30,19,94.23,94.23,94.23,94.23,25
20190301|2018-07-19 04:00,19,94.205,94.205,94.195,94.195,10
20190301|2018-07-19 12:00,19,94.2,94.2,93.835,93.865,207
20190301|2018-07-19 13:00,19,94,94,94,94,5
20190301|2018-07-19 23:30,20,94,94,93.99,93.99,25
20190301|2018-07-20 00:00,20,93.895,93.895,93.895,93.895,65
20190301|2018-07-20 07:30,20,93.75,93.75,93.7,93.7,3
20190301|2018-07-20 08:00,20,93.52,93.52,93.52,93.52,1
20190301|2018-07-20 13:00,20,93.265,93.265,93.265,93.265,1
20190301|2018-07-20 13:30,20,93.33,93.33,93.33,93.33,1
20190301|2018-07-22 17:30,23,93.22,93.22,92.92,93.09,210
20190301|2018-07-22 19:30,23,93.2,93.2,93.2,93.2,1
20190301|2018-07-23 04:00,23,93.395,93.47,93.395,93.47,51
20190301|2018-07-23 06:30,23,93.325,93.355,93.23,93.23,100
20190301|2018-07-23 10:30,23,93.42,93.42,93.42,93.42,20
20190301|2018-07-23 11:00,23,93.54,93.55,93.54,93.54,46
20190301|2018-07-24 06:00,24,93.345,93.345,93.345,93.345,1
20190301|2018-07-25 15:30,25,93.02,93.02,93.01,93.01,40
20190301|2018-07-26 00:00,26,93.03,93.03,93.03,93.03,1
20190301|2018-07-26 09:30,26,93.605,93.605,93.605,93.605,5
20190301|2018-07-26 10:00,26,93.45,93.45,93.45,93.45,5
20190301|2018-07-26 21:00,27,93.635,93.635,93.635,93.635,1
20190301|2018-07-30 00:00,30,93.6,93.6,93.6,93.6,1
20190301|2018-07-30 08:30,30,93.275,93.275,93.275,93.275,1
20190301|2018-07-30 09:00,30,93.31,93.31,93.31,93.31,1
20190301|2018-07-31 01:30,31,93.17,93.17,93.17,93.17,3
20190301|2018-07-31 04:00,31,93.255,93.255,93.255,93.255,3
20190301|2018-07-31 05:30,31,93.15,93.15,93.15,93.15,3
20190301|2018-07-31 07:30,31,93.15,93.15,93.135,93.135,10
20190301|2018-07-31 09:30,31,93.415,93.415,93.415,93.415,6
20190301|2018-08-01 20:30,2,93.485,93.57,93.485,93.57,2
20190301|2018-08-02 00:00,2,93.72,93.72,93.72,93.72,1
20190301|2018-08-02 03:00,2,93.86,93.875,93.86,93.875,51
20190301|2018-08-02 09:00,2,93.805,93.805,93.805,93.805,2
20190301|2018-08-02 22:00,3,94.1,94.1,94.1,94.1,1
20190301|2018-08-03 00:00,3,94.105,94.105,94.085,94.085,60
20190301|2018-08-03 00:30,3,94.085,94.085,94.085,94.085,10
20190301|2018-08-03 01:30,3,94.105,94.105,94.105,94.105,10
20190301|2018-08-03 02:00,3,94.17,94.17,94.17,94.17,20
20190301|2018-08-05 17:00,6,94.04,94.04,94.04,94.04,1
20190301|2018-08-06 05:00,6,94.2,94.2,94.2,94.2,1
20190301|2018-08-06 13:30,6,94.325,94.325,94.325,94.325,1
20190301|2018-08-06 21:30,7,94.195,94.195,94.195,94.195,1
20190301|2018-08-07 05:30,7,94,94,94,94,1
20190301|2018-08-07 10:00,7,94.085,94.085,94.085,94.085,1
20190301|2018-08-08 08:30,8,94.15,94.15,94.15,94.15,8
20190301|2018-08-08 09:30,8,94.14,94.14,94.13,94.13,18
20190301|2018-08-10 05:30,10,94.915,94.915,94.915,94.915,3
20190301|2018-08-12 20:30,13,95.43,95.43,95.43,95.43,1
20190301|2018-08-12 21:00,13,95.465,95.465,95.465,95.465,50
20190301|2018-08-12 22:30,13,95.455,95.455,95.4,95.4,3
20190301|2018-08-14 10:00,14,95.44,95.5,95.44,95.49,26
20190301|2018-08-14 10:30,14,95.57,95.625,95.57,95.585,61
20190301|2018-08-14 11:00,14,95.665,95.665,95.665,95.665,25
20190301|2018-08-15 10:00,15,95.83,95.83,95.8,95.8,5
20190301|2018-08-15 21:30,16,95.52,95.52,95.52,95.52,1
20190301|2018-08-16 00:00,16,95.48,95.48,95.48,95.48,1
20190301|2018-08-16 04:30,16,95.625,95.625,95.625,95.625,2
20190301|2018-08-16 08:00,16,95.56,95.56,95.56,95.56,6
20190301|2018-08-16 08:30,16,95.415,95.415,95.415,95.415,6
20190301|2018-08-17 02:00,17,95.47,95.47,95.47,95.47,4
20190301|2018-08-17 07:30,17,95.275,95.275,95.275,95.275,1
20190301|2018-08-17 09:00,17,95.28,95.28,95.28,95.28,3
20190301|2018-08-20 04:00,20,95.305,95.32,95.305,95.32,28
20190301|2018-08-20 05:00,20,95.31,95.335,95.305,95.335,9
20190301|2018-08-20 06:30,20,95.16,95.16,95.16,95.16,1
20190301|2018-08-20 10:30,20,95,95,95,95,5
20190301|2018-08-20 12:00,20,94.935,94.935,94.935,94.935,1
20190301|2018-08-21 00:00,21,94.545,94.545,94.545,94.545,2
20190301|2018-08-21 05:30,21,94.54,94.54,94.54,94.54,1
20190301|2018-08-21 07:30,21,94.66,94.66,94.66,94.66,1
20190301|2018-08-21 10:30,21,94.55,94.555,94.55,94.555,2
20190301|2018-08-21 12:30,21,94.11,94.11,94.065,94.09,100
20190301|2018-08-21 13:00,21,94.095,94.095,94.09,94.09,2
20190301|2018-08-21 20:30,22,94.23,94.23,94.23,94.23,1
20190301|2018-08-22 05:30,22,94.16,94.16,94.16,94.16,2
20190301|2018-08-22 06:00,22,93.945,93.945,93.945,93.945,2
20190301|2018-08-22 06:30,22,94.03,94.035,94.03,94.035,2
20190301|2018-08-22 08:00,22,93.97,93.97,93.97,93.97,1
20190301|2018-08-22 09:00,22,94.1,94.1,94.1,94.1,1
20190301|2018-08-22 11:00,22,94.095,94.095,94.095,94.095,3
20190301|2018-08-22 13:00,22,94,94,94,94,5
20190301|2018-08-22 20:00,23,94.28,94.28,94.28,94.28,10
20190301|2018-08-22 20:30,23,94.275,94.285,94.275,94.285,10
20190301|2018-08-22 21:00,23,94.34,94.34,94.34,94.34,2
20190301|2018-08-22 21:30,23,94.345,94.385,94.345,94.385,11
20190301|2018-08-22 22:00,23,94.38,94.38,94.38,94.38,10
20190301|2018-08-23 02:00,23,94.34,94.34,94.3,94.34,11
20190301|2018-08-23 09:00,23,94.485,94.485,94.485,94.485,10
20190301|2018-08-23 09:30,23,94.48,94.48,94.48,94.48,5
20190301|2018-08-23 10:00,23,94.4,94.4,94.4,94.4,1
20190301|2018-08-23 11:00,23,94.49,94.49,94.49,94.49,5
20190301|2018-08-23 13:30,23,94.645,94.655,94.645,94.655,2
20190301|2018-08-23 21:00,24,94.635,94.635,94.635,94.635,5
20190301|2018-08-23 21:30,24,94.635,94.635,94.6,94.6,3
20190301|2018-08-24 00:00,24,94.575,94.575,94.575,94.575,1
20190301|2018-08-24 02:30,24,94.535,94.535,94.535,94.535,2
20190301|2018-08-24 03:00,24,94.535,94.535,94.535,94.535,3
20190301|2018-08-24 06:00,24,94.37,94.37,94.37,94.37,1
20190301|2018-08-24 10:00,24,94.095,94.095,94.095,94.095,30
20190301|2018-08-24 12:00,24,94.12,94.12,94.12,94.12,1
20190301|2018-08-24 13:30,24,94.13,94.13,94.13,94.13,1
20190301|2018-08-27 02:30,27,94.3,94.3,94.25,94.25,2
20190301|2018-08-27 03:00,27,94.2,94.2,94.2,94.2,1
20190301|2018-08-27 05:00,27,94.26,94.26,94.26,94.26,1
20190301|2018-08-27 07:00,27,94.07,94.07,94.07,94.07,2
20190301|2018-08-27 09:00,27,93.915,93.915,93.9,93.9,3
20190301|2018-08-27 10:00,27,93.82,93.82,93.82,93.82,1
20190301|2018-08-27 11:30,27,93.795,93.795,93.795,93.795,1
20190301|2018-08-28 03:30,28,93.64,93.655,93.635,93.645,32
20190301|2018-08-28 04:30,28,93.65,93.68,93.65,93.68,40
20190301|2018-08-28 07:00,28,93.5,93.5,93.5,93.5,1
20190301|2018-08-28 08:00,28,93.415,93.415,93.41,93.41,50
20190301|2018-08-28 08:30,28,93.505,93.505,93.505,93.505,2
20190301|2018-08-28 09:00,28,93.51,93.51,93.51,93.51,2
20190301|2018-08-28 19:00,29,93.695,93.695,93.695,93.695,1
20190301|2018-08-29 01:30,29,93.84,93.84,93.84,93.84,1
20190301|2018-08-29 02:30,29,93.82,93.87,93.82,93.87,7
20190301|2018-08-29 06:00,29,93.88,93.88,93.88,93.88,10
20190301|2018-08-29 09:00,29,93.6,93.6,93.6,93.6,1
20190301|2018-08-29 10:00,29,93.65,93.65,93.65,93.65,1
20190301|2018-08-29 11:00,29,93.615,93.615,93.61,93.61,10
20190301|2018-08-30 01:00,30,93.625,93.625,93.625,93.625,3
20190301|2018-08-30 13:30,30,93.765,93.765,93.755,93.755,5
20190301|2018-08-30 21:00,31,93.725,93.735,93.725,93.735,2
20190301|2018-08-31 05:30,31,93.74,93.74,93.74,93.74,3
20190301|2018-08-31 13:00,31,94.065,94.065,94.065,94.065,1
20190301|2018-08-31 14:00,31,94.2,94.2,94.2,94.2,1
20190301|2018-09-02 22:30,3,94.195,94.195,94.195,94.195,1
20190301|2018-09-03 09:30,3,94.15,94.15,94.15,94.15,2
20190301|2018-09-03 10:00,3,94.135,94.135,94.135,94.135,1
20190301|2018-09-04 02:00,4,94.41,94.41,94.41,94.41,1
20190301|2018-09-04 05:30,4,94.6,94.6,94.6,94.6,1
20190301|2018-09-04 09:30,4,94.75,94.75,94.75,94.75,1
20190301|2018-09-04 14:30,4,94.54,94.54,94.54,94.54,3
20190301|2018-09-04 20:30,5,94.445,94.445,94.445,94.445,1
20190301|2018-09-04 21:00,5,94.325,94.325,94.325,94.325,1
20190301|2018-09-04 22:00,5,94.395,94.395,94.395,94.395,1
20190301|2018-09-04 23:00,5,94.37,94.37,94.37,94.37,2
20190301|2018-09-05 02:00,5,94.65,94.65,94.65,94.65,1
20190301|2018-09-05 04:30,5,94.57,94.57,94.57,94.57,1
20190301|2018-09-05 05:00,5,94.56,94.56,94.56,94.56,1
20190301|2018-09-05 08:00,5,94.25,94.25,94.25,94.25,1
20190301|2018-09-05 10:30,5,94.195,94.27,94.185,94.27,5
20190301|2018-09-05 12:00,5,94.195,94.195,94.195,94.195,2
20190301|2018-09-06 07:30,6,94,94,94,94,2
20190301|2018-09-06 09:00,6,94.13,94.13,94.13,94.13,1
20190301|2018-09-06 09:30,6,94.025,94.025,94.025,94.025,1
20190301|2018-09-06 13:30,6,94.1,94.1,94.1,94.1,1
20190301|2018-09-07 01:30,7,94.035,94.035,94.035,94.035,1
20190301|2018-09-09 19:30,10,94.49,94.49,94.465,94.465,28
20190301|2018-09-10 01:30,10,94.55,94.55,94.55,94.55,2
20190301|2018-09-10 02:00,10,94.545,94.545,94.535,94.535,14
20190301|2018-09-10 02:30,10,94.44,94.44,94.44,94.44,1
20190301|2018-09-10 07:00,10,94.44,94.44,94.42,94.435,3
20190301|2018-09-10 08:30,10,94.225,94.225,94.205,94.205,2
20190301|2018-09-10 09:00,10,94.15,94.15,94.15,94.15,1
20190301|2018-09-10 10:00,10,94.18,94.18,94.16,94.16,3
20190301|2018-09-10 10:30,10,94.175,94.175,94.17,94.17,5
20190301|2018-09-10 11:30,10,94.2,94.2,94.19,94.19,4
20190301|2018-09-10 20:30,11,94.34,94.34,94.34,94.34,10
20190301|2018-09-10 21:30,11,94.335,94.335,94.32,94.32,8
20190301|2018-09-10 22:30,11,94.26,94.265,94.25,94.25,6
20190301|2018-09-11 00:00,11,94.25,94.25,94.25,94.25,1
20190301|2018-09-11 00:30,11,94.175,94.18,94.17,94.17,11
20190301|2018-09-11 01:00,11,94.14,94.14,94.14,94.14,1
20190301|2018-09-11 01:30,11,94.105,94.105,94.105,94.105,1
20190301|2018-09-11 02:00,11,94.045,94.045,94.045,94.045,1
20190301|2018-09-11 03:00,11,94.055,94.055,94.055,94.055,1
20190301|2018-09-11 03:30,11,94.05,94.05,94.05,94.05,1
20190301|2018-09-11 04:00,11,94.195,94.195,94.195,94.195,2
20190301|2018-09-11 04:30,11,94.2,94.2,94.2,94.2,1
20190301|2018-09-11 08:30,11,94.41,94.41,94.39,94.39,3
20190301|2018-09-11 09:00,11,94.3,94.3,94.3,94.3,1
20190301|2018-09-11 10:00,11,94.33,94.33,94.33,94.33,2
20190301|2018-09-11 11:30,11,94.26,94.26,94.26,94.26,1
20190301|2018-09-11 15:00,11,94.25,94.25,94.23,94.23,3
20190301|2018-09-11 23:00,12,94.285,94.285,94.285,94.285,2
20190301|2018-09-12 01:30,12,94.35,94.35,94.35,94.35,1
20190301|2018-09-12 09:00,12,94.1,94.1,94.1,94.1,1
20190301|2018-09-12 11:30,12,93.9,93.9,93.9,93.9,1
20190301|2018-09-12 19:00,13,93.865,93.9,93.865,93.9,6
20190301|2018-09-13 00:00,13,93.955,93.975,93.95,93.975,11
20190301|2018-09-13 00:30,13,93.975,93.975,93.975,93.975,3
20190301|2018-09-13 02:00,13,93.955,93.955,93.955,93.955,1
20190301|2018-09-13 02:30,13,93.99,93.99,93.99,93.99,1
20190301|2018-09-13 03:30,13,93.955,93.955,93.955,93.955,1
20190301|2018-09-13 07:00,13,93.995,94.005,93.955,93.955,20
20190301|2018-09-13 07:30,13,93.79,93.875,93.595,93.595,21
20190301|2018-09-13 08:00,13,93.595,93.62,93.5,93.525,23
20190301|2018-09-13 08:30,13,93.525,93.545,93.475,93.505,18
20190301|2018-09-13 09:00,13,93.53,93.615,93.525,93.615,20
20190301|2018-09-13 09:30,13,93.61,93.72,93.61,93.705,20
20190301|2018-09-13 10:00,13,93.69,93.69,93.625,93.665,19
20190301|2018-09-13 10:30,13,93.67,93.7,93.67,93.7,18
20190301|2018-09-13 11:00,13,93.695,93.695,93.665,93.675,19
20190301|2018-09-13 11:30,13,93.66,93.66,93.62,93.64,19
20190301|2018-09-13 12:00,13,93.645,93.645,93.605,93.605,19
20190301|2018-09-13 12:30,13,93.6,93.61,93.575,93.61,20
20190301|2018-09-13 13:00,13,93.61,93.615,93.59,93.59,19
20190301|2018-09-13 13:30,13,93.59,93.605,93.55,93.565,20
20190301|2018-09-13 14:30,13,93.62,93.62,93.62,93.62,1
20190301|2018-09-14 03:00,14,93.465,93.47,93.465,93.47,10
20190301|2018-09-14 06:00,14,93.59,93.59,93.59,93.59,1
20190301|2018-09-14 10:00,14,93.86,93.86,93.805,93.805,2
20190301|2018-09-17 05:30,17,93.8,93.8,93.8,93.8,2
20190301|2018-09-17 09:30,17,93.5,93.5,93.5,93.5,1
20190301|2018-09-17 20:30,18,93.65,93.655,93.65,93.655,2
20190301|2018-09-17 22:00,18,93.59,93.59,93.59,93.59,1
20190301|2018-09-17 23:00,18,93.57,93.57,93.57,93.57,1
20190301|2018-09-18 01:00,18,93.5,93.5,93.5,93.5,2
20190301|2018-09-18 06:00,18,93.655,93.655,93.655,93.655,9
20190301|2018-09-18 08:30,18,93.475,93.475,93.475,93.475,1
20190301|2018-09-18 09:00,18,93.53,93.53,93.53,93.53,1
20190301|2018-09-18 09:30,18,93.51,93.54,93.51,93.54,12
20190301|2018-09-18 11:30,18,93.75,93.75,93.75,93.75,1
20190301|2018-09-18 12:30,18,93.74,93.74,93.74,93.74,11
20190301|2018-09-18 14:30,18,93.74,93.74,93.73,93.73,21
20190301|2018-09-18 23:30,19,93.645,93.665,93.645,93.665,2
20190301|2018-09-19 00:30,19,93.6,93.61,93.6,93.61,2
20190301|2018-09-19 03:00,19,93.495,93.495,93.495,93.495,2
20190301|2018-09-19 03:30,19,93.44,93.445,93.44,93.445,16
20190301|2018-09-19 05:30,19,93.51,93.51,93.51,93.51,1
20190301|2018-09-19 07:00,19,93.695,93.695,93.695,93.695,1
20190301|2018-09-19 07:30,19,93.7,93.7,93.655,93.655,43
20190301|2018-09-19 08:00,19,93.675,93.68,93.67,93.68,6
20190301|2018-09-19 09:00,19,93.76,93.8,93.75,93.75,4
20190301|2018-09-19 14:00,19,93.605,93.61,93.605,93.61,3
20190301|2018-09-19 14:30,19,93.61,93.615,93.61,93.615,4
20190301|2018-09-19 20:00,20,93.59,93.59,93.575,93.575,17
20190301|2018-09-19 20:30,20,93.58,93.585,93.58,93.585,2
20190301|2018-09-19 21:00,20,93.575,93.575,93.575,93.575,1
20190301|2018-09-20 03:00,20,93.42,93.42,93.42,93.42,1
20190301|2018-09-20 04:30,20,93.4,93.415,93.4,93.415,2
20190301|2018-09-20 05:30,20,93.3,93.3,93.29,93.29,6
20190301|2018-09-20 06:00,20,93.28,93.28,93.28,93.28,25
20190301|2018-09-20 06:30,20,93.225,93.225,93.115,93.12,21
20190301|2018-09-20 07:00,20,92.97,93,92.92,92.92,15
20190301|2018-09-20 07:30,20,92.975,92.98,92.965,92.98,17
20190301|2018-09-20 08:00,20,93,93,92.98,92.98,3
20190301|2018-09-20 08:30,20,92.955,93.08,92.955,93.08,62
20190301|2018-09-20 09:00,20,93.005,93.005,93,93,6
20190301|2018-09-20 09:30,20,93.085,93.125,93.085,93.125,16
20190301|2018-09-20 10:00,20,93.115,93.12,93.115,93.12,2
20190301|2018-09-20 10:30,20,93.2,93.2,93.2,93.2,1
20190301|2018-09-20 11:00,20,93.21,93.21,93.21,93.21,2
20190301|2018-09-20 12:00,20,93.085,93.085,93.085,93.085,3
20190301|2018-09-20 13:30,20,93,93,93,93,9
20190301|2018-09-20 14:00,20,92.975,92.975,92.97,92.97,5
20190301|2018-09-20 20:30,21,92.97,92.97,92.97,92.97,10
20190301|2018-09-20 21:00,21,92.96,92.96,92.94,92.945,105
20190301|2018-09-20 21:30,21,92.95,92.95,92.95,92.95,17
20190301|2018-09-20 22:00,21,92.975,92.975,92.975,92.975,5
20190301|2018-09-21 02:00,21,92.94,92.94,92.9,92.9,2
20190301|2018-09-21 02:30,21,93.015,93.015,93.015,93.015,1
20190301|2018-09-21 07:30,21,93.17,93.17,93.17,93.17,1
20190301|2018-09-21 08:00,21,93.19,93.35,93.18,93.35,14
20190301|2018-09-21 08:30,21,93.33,93.35,93.315,93.33,19
20190301|2018-09-21 09:30,21,93.2,93.2,93.19,93.19,2
20190301|2018-09-21 10:00,21,93.24,93.24,93.24,93.24,1
20190301|2018-09-21 10:30,21,93.325,93.33,93.325,93.33,2
20190301|2018-09-21 11:00,21,93.33,93.33,93.33,93.33,14
20190301|2018-09-21 12:30,21,93.33,93.33,93.33,93.33,12
20190301|2018-09-23 20:00,24,93.325,93.325,93.325,93.325,4
20190301|2018-09-23 22:30,24,93.35,93.35,93.35,93.35,1
20190301|2018-09-23 23:00,24,93.34,93.34,93.34,93.34,1
20190301|2018-09-23 23:30,24,93.32,93.32,93.32,93.32,1
20190301|2018-09-24 00:00,24,93.3,93.3,93.3,93.3,1
20190301|2018-09-24 00:30,24,93.36,93.36,93.36,93.36,18
20190301|2018-09-24 01:00,24,93.385,93.385,93.385,93.385,1
20190301|2018-09-24 02:00,24,93.29,93.29,93.29,93.29,1
20190301|2018-09-24 03:00,24,93.29,93.29,93.21,93.21,8
20190301|2018-09-24 03:30,24,93.19,93.19,93.19,93.19,1
20190301|2018-09-24 04:30,24,93.16,93.16,93.16,93.16,2
20190301|2018-09-24 08:30,24,92.95,92.95,92.94,92.94,2
20190301|2018-09-24 10:00,24,93.155,93.155,93.155,93.155,1
20190301|2018-09-24 10:30,24,93.235,93.235,93.235,93.235,1
20190301|2018-09-24 14:00,24,93.275,93.275,93.275,93.275,1
20190301|2018-09-24 14:30,24,93.305,93.305,93.305,93.305,2
20190301|2018-09-24 20:00,25,93.305,93.305,93.305,93.305,1
20190301|2018-09-24 20:30,25,93.315,93.315,93.315,93.315,1
20190301|2018-09-24 21:00,25,93.395,93.395,93.38,93.38,4
20190301|2018-09-24 21:30,25,93.405,93.41,93.405,93.41,2
20190301|2018-09-24 22:00,25,93.385,93.425,93.385,93.4,6
20190301|2018-09-24 23:00,25,93.415,93.415,93.415,93.415,1
20190301|2018-09-25 01:00,25,93.345,93.345,93.345,93.345,1
20190301|2018-09-25 01:30,25,93.3,93.305,93.295,93.295,21
20190301|2018-09-25 02:00,25,93.32,93.34,93.305,93.305,15
20190301|2018-09-25 02:30,25,93.22,93.22,93.2,93.2,4
20190301|2018-09-25 03:00,25,93.295,93.345,93.295,93.345,8
20190301|2018-09-25 04:00,25,93.23,93.24,93.23,93.24,4
20190301|2018-09-25 04:30,25,93.225,93.225,93.225,93.225,1
20190301|2018-09-25 05:00,25,93.225,93.225,93.225,93.225,1
20190301|2018-09-25 05:30,25,93.245,93.245,93.24,93.24,2
20190301|2018-09-25 06:00,25,93.155,93.155,93.155,93.155,17
20190301|2018-09-25 06:30,25,93.12,93.12,93.12,93.12,1
20190301|2018-09-25 07:30,25,93.165,93.19,93.165,93.19,6
20190301|2018-09-25 08:00,25,93.125,93.125,93.125,93.125,1
20190301|2018-09-25 08:30,25,93.125,93.125,93.125,93.125,1
20190301|2018-09-25 09:00,25,93.12,93.12,93.12,93.12,1
20190301|2018-09-25 10:30,25,93.205,93.205,93.205,93.205,1
20190301|2018-09-26 02:00,26,93.18,93.18,93.18,93.18,1
20190301|2018-09-26 03:00,26,93.18,93.18,93.18,93.18,1
20190301|2018-09-26 04:30,26,93.22,93.22,93.22,93.22,1
20190301|2018-09-26 05:00,26,93.27,93.285,93.27,93.285,2
20190301|2018-09-26 05:30,26,93.31,93.32,93.31,93.315,10
20190301|2018-09-26 06:30,26,93.37,93.38,93.36,93.38,5
20190301|2018-09-26 07:00,26,93.4,93.43,93.375,93.43,20
20190301|2018-09-26 08:00,26,93.38,93.44,93.38,93.44,16
20190301|2018-09-26 08:30,26,93.445,93.45,93.405,93.405,8
20190301|2018-09-26 09:00,26,93.425,93.425,93.385,93.385,8
20190301|2018-09-26 10:00,26,93.32,93.32,93.32,93.32,6
20190301|2018-09-26 10:30,26,93.305,93.305,93.3,93.3,3
20190301|2018-09-26 12:00,26,93.265,93.265,93.225,93.225,2
20190301|2018-09-26 13:00,26,93.2,93.26,93.05,93.18,10
20190301|2018-09-26 13:30,26,93.38,93.38,93.365,93.365,2
20190301|2018-09-26 14:00,26,93.205,93.205,93.205,93.205,1
20190301|2018-09-26 14:30,26,93.3,93.3,93.3,93.3,1
20190301|2018-09-26 15:00,26,93.365,93.365,93.365,93.365,1
20190301|2018-09-26 15:30,26,93.34,93.34,93.335,93.335,4
20190301|2018-09-26 19:00,27,93.3,93.325,93.3,93.325,2
20190301|2018-09-26 20:30,27,93.38,93.38,93.38,93.38,1
20190301|2018-09-26 22:00,27,93.365,93.365,93.365,93.365,1
20190301|2018-09-26 22:30,27,93.355,93.355,93.355,93.355,8
20190301|2018-09-27 00:00,27,93.6,93.615,93.6,93.615,3
20190301|2018-09-27 00:30,27,93.59,93.65,93.59,93.65,2
20190301|2018-09-27 01:30,27,93.6,93.605,93.6,93.605,4
20190301|2018-09-27 02:00,27,93.655,93.705,93.585,93.605,156
20190301|2018-09-27 02:30,27,93.605,93.645,93.605,93.645,11
20190301|2018-09-27 03:00,27,93.635,93.635,93.575,93.575,7
20190301|2018-09-27 03:30,27,93.6,93.6,93.575,93.575,2
20190301|2018-09-27 04:00,27,93.595,93.625,93.59,93.59,24
20190301|2018-09-27 04:30,27,93.58,93.585,93.58,93.585,2
20190301|2018-09-27 07:30,27,93.725,93.77,93.725,93.77,10
20190301|2018-09-27 10:00,27,93.885,93.92,93.885,93.895,5
20190301|2018-09-27 10:30,27,93.92,93.92,93.895,93.895,5
20190301|2018-09-27 11:00,27,93.84,93.84,93.84,93.84,1
20190301|2018-09-27 12:00,27,93.895,93.895,93.895,93.895,1
20190301|2018-09-27 12:30,27,93.9,93.9,93.9,93.9,7
20190301|2018-09-27 13:30,27,93.985,93.985,93.975,93.975,5
20190301|2018-09-27 14:00,27,93.99,94,93.985,94,26
20190301|2018-09-27 19:00,28,94.115,94.115,94.06,94.065,38
20190301|2018-09-27 19:30,28,94.065,94.065,94.065,94.065,4
20190301|2018-09-27 20:00,28,94.05,94.075,94.05,94.075,5
20190301|2018-09-27 20:30,28,94.06,94.06,94.06,94.06,1
20190301|2018-09-27 22:00,28,94.035,94.045,94.035,94.045,2
20190301|2018-09-27 23:30,28,94.1,94.1,94.1,94.1,10
20190301|2018-09-28 00:00,28,94.065,94.1,94.06,94.07,220
20190301|2018-09-28 01:00,28,94.115,94.115,94.115,94.115,1
20190301|2018-09-28 01:30,28,94.135,94.15,94.11,94.15,31
20190301|2018-09-28 02:00,28,94.175,94.195,94.17,94.17,19
20190301|2018-09-28 03:00,28,94.165,94.18,94.165,94.18,11
20190301|2018-09-28 03:30,28,94.165,94.21,94.165,94.21,13
20190301|2018-09-28 04:00,28,94.24,94.28,94.24,94.28,13
20190301|2018-09-28 04:30,28,94.3,94.3,94.3,94.3,1
20190301|2018-09-28 05:00,28,94.355,94.365,94.355,94.365,2
20190301|2018-09-28 05:30,28,94.31,94.35,94.31,94.35,7
20190301|2018-09-28 06:00,28,94.425,94.425,94.425,94.425,1
20190301|2018-09-28 07:00,28,94.39,94.39,94.39,94.39,1
20190301|2018-09-28 07:30,28,94.37,94.37,94.37,94.37,1
20190301|2018-09-28 08:30,28,94.385,94.385,94.385,94.385,1
20190301|2018-09-28 09:30,28,94.245,94.245,94.245,94.245,1
20190301|2018-09-28 10:00,28,94.18,94.18,94.18,94.18,1
20190301|2018-09-28 10:30,28,94.14,94.14,94.09,94.09,3
20190301|2018-09-28 11:00,28,94.105,94.12,94.095,94.12,14
20190301|2018-09-28 11:30,28,94.12,94.185,94.12,94.185,7
20190301|2018-09-28 13:00,28,94.205,94.205,94.205,94.205,1
20190301|2018-09-28 15:00,28,94.255,94.255,94.255,94.255,1
20190301|2018-09-30 19:30,1,94.22,94.22,94.22,94.22,1
20190301|2018-09-30 20:30,1,94.285,94.295,94.285,94.295,2
20190301|2018-10-01 01:30,1,94.405,94.405,94.405,94.405,30
20190301|2018-10-01 02:00,1,94.37,94.37,94.37,94.37,1
20190301|2018-10-01 02:30,1,94.31,94.31,94.31,94.31,1
20190301|2018-10-01 03:30,1,94.29,94.295,94.29,94.295,20
20190301|2018-10-01 04:00,1,94.2,94.2,94.2,94.2,1
20190301|2018-10-01 05:00,1,94.215,94.215,94.215,94.215,2
20190301|2018-10-01 06:30,1,94.23,94.23,94.23,94.23,2
20190301|2018-10-01 07:30,1,94.185,94.185,94.185,94.185,1
20190301|2018-10-01 09:30,1,94.35,94.415,94.335,94.335,12
20190301|2018-10-01 10:00,1,94.36,94.36,94.335,94.335,4
20190301|2018-10-01 10:30,1,94.425,94.45,94.41,94.45,16
20190301|2018-10-01 11:00,1,94.425,94.44,94.425,94.44,12
20190301|2018-10-01 12:30,1,94.415,94.415,94.415,94.415,1
20190301|2018-10-01 20:00,2,94.36,94.36,94.36,94.36,1
20190301|2018-10-02 01:30,2,94.6,94.61,94.565,94.6,35
20190301|2018-10-02 02:00,2,94.66,94.66,94.66,94.66,5
20190301|2018-10-02 03:00,2,94.595,94.595,94.595,94.595,1
20190301|2018-10-02 03:30,2,94.76,94.76,94.76,94.76,3
20190301|2018-10-02 04:00,2,94.79,94.79,94.79,94.79,1
20190301|2018-10-02 05:00,2,94.8,94.8,94.8,94.8,1
20190301|2018-10-02 05:30,2,94.805,94.815,94.795,94.795,6
20190301|2018-10-02 06:00,2,94.75,94.75,94.725,94.725,3
20190301|2018-10-02 08:30,2,94.675,94.675,94.675,94.675,10
20190301|2018-10-02 09:00,2,94.63,94.63,94.63,94.63,1
20190301|2018-10-02 10:00,2,94.55,94.55,94.51,94.51,75
20190301|2018-10-02 10:30,2,94.495,94.505,94.495,94.505,2
20190301|2018-10-02 11:00,2,94.475,94.48,94.475,94.48,4
20190301|2018-10-02 13:00,2,94.61,94.61,94.61,94.61,1
20190301|2018-10-02 13:30,2,94.605,94.605,94.605,94.605,1
20190301|2018-10-02 14:00,2,94.6,94.615,94.6,94.605,6
20190301|2018-10-02 20:30,3,94.64,94.64,94.48,94.515,8
20190301|2018-10-03 00:00,3,94.42,94.42,94.42,94.42,1
20190301|2018-10-03 03:00,3,94.49,94.495,94.485,94.495,9
20190301|2018-10-03 05:30,3,94.575,94.575,94.575,94.575,1
20190301|2018-10-03 06:00,3,94.66,94.66,94.635,94.635,2
20190301|2018-10-03 07:00,3,94.66,94.66,94.66,94.66,1
20190301|2018-10-03 09:00,3,94.655,94.655,94.655,94.655,1
20190301|2018-10-03 10:00,3,94.7,94.7,94.7,94.7,5
20190301|2018-10-03 10:30,3,94.81,94.81,94.81,94.81,1
20190301|2018-10-03 12:00,3,94.88,94.88,94.88,94.88,3
20190301|2018-10-03 13:00,3,94.88,94.88,94.88,94.88,1
20190301|2018-10-03 13:30,3,94.855,94.87,94.855,94.87,3
20190301|2018-10-03 14:00,3,94.875,94.885,94.875,94.885,3
20190301|2018-10-03 15:00,3,94.89,94.89,94.89,94.89,1
20190301|2018-10-03 15:30,3,95,95.2,95,95.2,33
20190301|2018-10-03 19:30,4,95.165,95.165,95.165,95.165,1
20190301|2018-10-03 21:00,4,95.175,95.175,95.175,95.175,1
20190301|2018-10-03 22:00,4,95.195,95.195,95.195,95.195,1
20190301|2018-10-03 22:30,4,95.18,95.19,95.18,95.18,10
20190301|2018-10-04 00:30,4,95.185,95.185,95.14,95.14,8
20190301|2018-10-04 01:30,4,95.12,95.12,95.09,95.09,14
20190301|2018-10-04 02:00,4,95.135,95.135,95.08,95.085,28
20190301|2018-10-04 02:30,4,95.05,95.05,95.03,95.03,12
20190301|2018-10-04 03:00,4,95,95.07,95,95.07,7
20190301|2018-10-04 04:00,4,95.03,95.03,95.03,95.03,1
20190301|2018-10-04 04:30,4,94.99,94.99,94.99,94.99,2
20190301|2018-10-04 06:30,4,94.95,94.95,94.91,94.91,3
20190301|2018-10-04 07:00,4,94.995,94.995,94.985,94.985,7
20190301|2018-10-04 07:30,4,94.97,94.97,94.9,94.9,3
20190301|2018-10-04 08:30,4,94.84,94.84,94.83,94.83,3
20190301|2018-10-04 09:00,4,94.8,94.8,94.7,94.7,3
20190301|2018-10-04 09:30,4,94.77,94.77,94.745,94.745,2
20190301|2018-10-04 11:00,4,94.925,94.925,94.925,94.925,1
20190301|2018-10-04 11:30,4,94.915,94.925,94.915,94.925,2
20190301|2018-10-04 19:00,5,94.875,94.875,94.875,94.875,5
20190301|2018-10-04 21:30,5,94.91,94.91,94.91,94.91,1
20190301|2018-10-05 01:30,5,94.895,94.895,94.895,94.895,6
20190301|2018-10-05 02:00,5,94.92,94.93,94.92,94.93,3
20190301|2018-10-05 03:30,5,94.99,94.99,94.99,94.99,1
20190301|2018-10-05 06:00,5,94.925,94.925,94.925,94.925,1
20190301|2018-10-05 07:00,5,94.9,94.9,94.9,94.9,1
20190301|2018-10-05 07:30,5,94.87,94.89,94.73,94.73,5
20190301|2018-10-05 08:00,5,94.73,94.73,94.73,94.73,2
20190301|2018-10-05 08:30,5,94.725,94.73,94.65,94.67,17
20190301|2018-10-05 09:00,5,94.71,94.71,94.71,94.71,5
20190301|2018-10-05 09:30,5,94.8,94.81,94.785,94.785,17
20190301|2018-10-05 10:00,5,94.85,94.85,94.85,94.85,1
20190301|2018-10-05 10:30,5,94.895,94.895,94.895,94.895,1
20190301|2018-10-05 11:00,5,94.85,94.85,94.85,94.85,1
20190301|2018-10-05 12:00,5,94.815,94.815,94.8,94.8,7
20190301|2018-10-05 13:30,5,94.785,94.785,94.755,94.755,3
20190301|2018-10-05 14:00,5,94.755,94.755,94.755,94.755,1
20190301|2018-10-07 18:00,8,94.735,94.735,94.735,94.735,2
20190301|2018-10-07 19:00,8,94.755,94.755,94.755,94.755,1
20190301|2018-10-07 22:30,8,94.85,94.85,94.85,94.85,1
20190301|2018-10-08 00:00,8,94.845,94.845,94.845,94.845,1
20190301|2018-10-08 03:00,8,95.035,95.035,95.035,95.035,1
20190301|2018-10-08 03:30,8,95.05,95.05,95.05,95.05,1
20190301|2018-10-08 04:00,8,95.045,95.045,95.045,95.045,1
20190301|2018-10-08 04:30,8,94.995,94.995,94.995,94.995,1
20190301|2018-10-08 05:00,8,95.075,95.075,95.075,95.075,1
20190301|2018-10-08 07:30,8,95.13,95.13,95.13,95.13,1
20190301|2018-10-08 09:00,8,94.98,94.98,94.98,94.98,2
20190301|2018-10-08 12:30,8,94.915,94.915,94.915,94.915,1
20190301|2018-10-08 14:00,8,94.885,94.885,94.885,94.885,5
20190301|2018-10-08 14:30,8,94.86,94.87,94.86,94.87,3
20190301|2018-10-08 20:00,9,94.855,94.87,94.855,94.87,13
20190301|2018-10-08 22:00,9,94.915,94.915,94.915,94.915,1
20190301|2018-10-08 23:30,9,94.825,94.825,94.825,94.825,1
20190301|2018-10-09 02:00,9,95.04,95.04,95.04,95.04,1
20190301|2018-10-09 02:30,9,95.075,95.075,95.045,95.045,13
20190301|2018-10-09 04:00,9,95.095,95.095,95.095,95.095,10
20190301|2018-10-09 04:30,9,95.075,95.075,95.075,95.075,1
20190301|2018-10-09 05:00,9,95.18,95.18,95.18,95.18,2
20190301|2018-10-09 05:30,9,95.18,95.18,95.18,95.18,1
20190301|2018-10-09 06:00,9,95.185,95.185,95.185,95.185,1
20190301|2018-10-09 08:00,9,95.165,95.165,95.145,95.145,5
20190301|2018-10-09 09:00,9,95.13,95.13,95,95,9
20190301|2018-10-09 10:00,9,95.03,95.03,95.03,95.03,1
20190301|2018-10-09 12:00,9,94.89,94.89,94.865,94.865,20
20190301|2018-10-09 14:30,9,94.81,94.81,94.81,94.81,3
20190301|2018-10-09 15:30,9,94.82,94.82,94.82,94.82,1
20190301|2018-10-09 19:00,10,94.775,94.775,94.775,94.775,1
20190301|2018-10-09 19:30,10,94.755,94.755,94.755,94.755,1
20190301|2018-10-09 20:30,10,94.745,94.745,94.745,94.745,4
20190301|2018-10-09 21:00,10,94.7,94.71,94.7,94.71,2
20190301|2018-10-10 00:30,10,94.7,94.7,94.7,94.7,2
20190301|2018-10-10 02:00,10,94.82,94.82,94.82,94.82,9
20190301|2018-10-10 02:30,10,94.85,94.85,94.85,94.85,3
20190301|2018-10-10 04:00,10,94.865,94.865,94.865,94.865,1
20190301|2018-10-10 04:30,10,94.91,94.91,94.91,94.91,1
20190301|2018-10-10 05:30,10,94.8,94.8,94.8,94.8,2
20190301|2018-10-10 07:00,10,94.835,94.835,94.835,94.835,2
20190301|2018-10-10 07:30,10,94.88,94.88,94.86,94.86,43
20190301|2018-10-10 08:00,10,94.805,94.805,94.685,94.685,24
20190301|2018-10-10 09:00,10,94.66,94.66,94.605,94.62,35
20190301|2018-10-10 10:30,10,94.545,94.545,94.545,94.545,2
20190301|2018-10-10 11:00,10,94.55,94.55,94.55,94.55,1
20190301|2018-10-10 14:00,10,94.675,94.675,94.675,94.675,1
20190301|2018-10-10 19:00,11,94.555,94.555,94.555,94.555,5
20190301|2018-10-10 19:30,11,94.575,94.575,94.575,94.575,1
20190301|2018-10-10 20:30,11,94.47,94.47,94.47,94.47,2
20190301|2018-10-10 21:00,11,94.415,94.425,94.415,94.425,10
20190301|2018-10-10 21:30,11,94.415,94.415,94.415,94.415,1
20190301|2018-10-11 00:00,11,94.42,94.42,94.42,94.42,1
20190301|2018-10-11 00:30,11,94.41,94.41,94.41,94.41,3
20190301|2018-10-11 01:00,11,94.5,94.5,94.5,94.5,1
20190301|2018-10-11 01:30,11,94.535,94.535,94.52,94.52,2
20190301|2018-10-11 04:00,11,94.485,94.485,94.485,94.485,1
20190301|2018-10-11 05:00,11,94.345,94.345,94.345,94.345,1
20190301|2018-10-11 06:00,11,94.28,94.3,94.28,94.3,2
20190301|2018-10-11 06:30,11,94.31,94.335,94.295,94.295,8
20190301|2018-10-11 07:00,11,94.325,94.325,94.295,94.295,4
20190301|2018-10-11 07:30,11,94.315,94.315,94.165,94.225,58
20190301|2018-10-11 08:00,11,94.355,94.36,94.355,94.36,2
20190301|2018-10-11 08:30,11,94.345,94.345,94.33,94.33,6
20190301|2018-10-11 09:00,11,94.435,94.435,94.435,94.435,1
20190301|2018-10-11 09:30,11,94.34,94.34,94.34,94.34,4
20190301|2018-10-11 10:00,11,94.41,94.46,94.4,94.46,19
20190301|2018-10-11 10:30,11,94.41,94.42,94.405,94.41,4
20190301|2018-10-11 11:00,11,94.38,94.38,94.325,94.34,15
20190301|2018-10-11 11:30,11,94.345,94.35,94.345,94.35,5
20190301|2018-10-11 12:00,11,94.305,94.33,94.295,94.32,17
20190301|2018-10-11 12:30,11,94.29,94.29,94.275,94.275,8
20190301|2018-10-11 13:00,11,94.23,94.23,94.225,94.225,6
20190301|2018-10-11 13:30,11,94.17,94.195,94.165,94.195,20
20190301|2018-10-11 14:00,11,94.175,94.225,94.175,94.225,41
20190301|2018-10-11 14:30,11,94.2,94.2,94.2,94.2,1
20190301|2018-10-11 20:00,12,94.17,94.17,94.17,94.17,1
20190301|2018-10-11 20:30,12,94.21,94.21,94.21,94.21,1
20190301|2018-10-11 21:00,12,94.195,94.195,94.195,94.195,1
20190301|2018-10-11 21:30,12,94.15,94.15,94.15,94.15,1
20190301|2018-10-12 02:00,12,94.15,94.15,94.15,94.15,2
20190301|2018-10-12 03:30,12,94.255,94.255,94.225,94.225,2
20190301|2018-10-12 04:00,12,94.245,94.245,94.225,94.225,3
20190301|2018-10-12 04:30,12,94.23,94.23,94.23,94.23,1
20190301|2018-10-12 05:00,12,94.29,94.29,94.25,94.25,4
20190301|2018-10-12 05:30,12,94.24,94.28,94.225,94.25,15
20190301|2018-10-12 06:00,12,94.24,94.245,94.24,94.245,14
20190301|2018-10-12 06:30,12,94.28,94.28,94.275,94.275,14
20190301|2018-10-12 07:00,12,94.295,94.32,94.29,94.29,46
20190301|2018-10-12 07:30,12,94.33,94.41,94.28,94.39,56
20190301|2018-10-12 08:00,12,94.38,94.42,94.38,94.39,6
20190301|2018-10-12 08:30,12,94.355,94.445,94.355,94.445,3
20190301|2018-10-12 09:00,12,94.41,94.415,94.41,94.41,13
20190301|2018-10-12 09:30,12,94.435,94.435,94.405,94.405,3
20190301|2018-10-12 10:00,12,94.38,94.41,94.38,94.41,4
20190301|2018-10-12 10:30,12,94.395,94.395,94.335,94.38,9
20190301|2018-10-12 11:00,12,94.355,94.365,94.35,94.365,3
20190301|2018-10-12 11:30,12,94.365,94.38,94.365,94.375,4
20190301|2018-10-12 12:00,12,94.43,94.43,94.43,94.43,1
20190301|2018-10-12 13:30,12,94.36,94.365,94.36,94.365,2
20190301|2018-10-12 14:00,12,94.375,94.385,94.355,94.355,8
20190301|2018-10-12 14:30,12,94.415,94.415,94.415,94.415,2
20190301|2018-10-14 17:00,15,94.45,94.45,94.45,94.45,3
20190301|2018-10-14 19:30,15,94.47,94.47,94.47,94.47,1
20190301|2018-10-14 20:00,15,94.465,94.485,94.465,94.485,6
20190301|2018-10-14 20:30,15,94.485,94.485,94.485,94.485,1
20190301|2018-10-14 21:30,15,94.48,94.48,94.48,94.48,5
20190301|2018-10-14 22:00,15,94.48,94.48,94.48,94.48,1
20190301|2018-10-14 23:30,15,94.505,94.505,94.505,94.505,1
20190301|2018-10-15 02:00,15,94.375,94.375,94.335,94.335,4
20190301|2018-10-15 03:00,15,94.37,94.37,94.37,94.37,2
20190301|2018-10-15 04:00,15,94.26,94.26,94.2,94.22,18
20190301|2018-10-15 04:30,15,94.2,94.2,94.2,94.2,1
20190301|2018-10-15 05:30,15,94.17,94.17,94.17,94.17,2
20190301|2018-10-15 07:00,15,94.25,94.25,94.25,94.25,1
20190301|2018-10-15 07:30,15,94.185,94.185,94.105,94.105,3
20190301|2018-10-15 09:30,15,94.23,94.23,94.23,94.23,1
20190301|2018-10-15 10:00,15,94.185,94.185,94.185,94.185,1
20190301|2018-10-15 11:00,15,94.17,94.17,94.16,94.16,7
20190301|2018-10-15 11:30,15,94.165,94.165,94.155,94.155,7
20190301|2018-10-15 13:30,15,94.22,94.22,94.22,94.22,1
20190301|2018-10-15 14:00,15,94.235,94.235,94.235,94.235,1
20190301|2018-10-15 15:00,15,94.22,94.22,94.22,94.22,22
20190301|2018-10-15 23:30,16,94.295,94.295,94.295,94.295,1
20190301|2018-10-16 01:30,16,94.245,94.245,94.245,94.245,2
20190301|2018-10-16 02:00,16,94.275,94.275,94.155,94.165,22
20190301|2018-10-16 02:30,16,94.14,94.14,94.14,94.14,1
20190301|2018-10-16 03:00,16,94.185,94.185,94.16,94.16,10
20190301|2018-10-16 06:00,16,94.17,94.17,94.17,94.17,2
20190301|2018-10-16 07:00,16,94.125,94.125,94.12,94.125,12
20190301|2018-10-16 08:00,16,94.1,94.1,93.955,93.955,18
20190301|2018-10-16 08:30,16,93.995,93.995,93.995,93.995,1
20190301|2018-10-16 09:00,16,94.13,94.13,94.13,94.13,1
20190301|2018-10-16 09:30,16,94.16,94.16,94.16,94.16,2
20190301|2018-10-16 10:00,16,94.18,94.18,94.18,94.18,1
20190301|2018-10-16 10:30,16,94.105,94.105,94.105,94.105,4
20190301|2018-10-16 11:00,16,94.11,94.11,94.11,94.11,10
20190301|2018-10-16 12:30,16,94.235,94.235,94.235,94.235,1
20190301|2018-10-16 14:30,16,94.205,94.205,94.205,94.205,2
20190301|2018-10-16 20:00,17,94.27,94.27,94.27,94.27,1
20190301|2018-10-16 21:00,17,94.3,94.3,94.3,94.3,1
20190301|2018-10-16 21:30,17,94.32,94.345,94.32,94.345,2
20190301|2018-10-16 22:00,17,94.345,94.36,94.345,94.35,27
20190301|2018-10-16 22:30,17,94.345,94.345,94.345,94.345,3
20190301|2018-10-17 01:00,17,94.325,94.325,94.325,94.325,1
20190301|2018-10-17 02:30,17,94.335,94.335,94.335,94.335,3
20190301|2018-10-17 03:30,17,94.33,94.34,94.31,94.31,8
20190301|2018-10-17 04:00,17,94.385,94.4,94.38,94.38,14
20190301|2018-10-17 04:30,17,94.365,94.365,94.325,94.33,11
20190301|2018-10-17 05:00,17,94.28,94.28,94.28,94.28,2
20190301|2018-10-17 05:30,17,94.37,94.46,94.37,94.445,26
20190301|2018-10-17 06:00,17,94.485,94.54,94.455,94.54,59
20190301|2018-10-17 06:30,17,94.515,94.58,94.515,94.575,17
20190301|2018-10-17 07:00,17,94.565,94.57,94.565,94.57,2
20190301|2018-10-17 07:30,17,94.545,94.605,94.545,94.57,16
20190301|2018-10-17 08:30,17,94.5,94.505,94.5,94.505,5
20190301|2018-10-17 09:00,17,94.47,94.475,94.445,94.445,38
20190301|2018-10-17 09:30,17,94.53,94.53,94.53,94.53,4
20190301|2018-10-17 10:00,17,94.555,94.555,94.555,94.555,1
20190301|2018-10-17 11:30,17,94.53,94.53,94.52,94.52,15
20190301|2018-10-17 12:30,17,94.645,94.655,94.645,94.655,13
20190301|2018-10-17 13:00,17,94.66,94.7,94.66,94.7,10
20190301|2018-10-17 13:30,17,94.74,94.745,94.74,94.745,13
20190301|2018-10-17 14:00,17,94.75,94.75,94.74,94.74,49
20190301|2018-10-17 19:00,18,94.805,94.805,94.805,94.805,1
20190301|2018-10-17 19:30,18,94.815,94.815,94.815,94.815,1
20190301|2018-10-17 20:00,18,94.815,94.84,94.815,94.82,23
20190301|2018-10-17 22:00,18,94.83,94.83,94.83,94.83,1
20190301|2018-10-18 01:00,18,94.91,94.92,94.905,94.92,11
20190301|2018-10-18 01:30,18,94.915,94.915,94.91,94.91,2
20190301|2018-10-18 02:30,18,94.775,94.795,94.76,94.76,3
20190301|2018-10-18 03:00,18,94.75,94.765,94.75,94.765,2
20190301|2018-10-18 03:30,18,94.765,94.765,94.71,94.73,19
20190301|2018-10-18 04:00,18,94.73,94.735,94.675,94.69,21
20190301|2018-10-18 04:30,18,94.715,94.715,94.68,94.68,3
20190301|2018-10-18 05:30,18,94.68,94.68,94.675,94.675,13
20190301|2018-10-18 06:00,18,94.695,94.695,94.685,94.685,5
20190301|2018-10-18 07:00,18,94.775,94.775,94.775,94.775,5
20190301|2018-10-18 08:00,18,94.885,94.885,94.885,94.885,1
20190301|2018-10-18 08:30,18,94.84,94.85,94.84,94.85,2
20190301|2018-10-18 09:00,18,94.88,94.925,94.88,94.92,29
20190301|2018-10-18 09:30,18,94.865,94.94,94.865,94.91,7
20190301|2018-10-18 10:00,18,94.92,94.92,94.765,94.765,31
20190301|2018-10-18 11:00,18,94.955,94.955,94.955,94.955,1
20190301|2018-10-18 11:30,18,95,95,95,95,5
20190301|2018-10-18 12:30,18,95.05,95.1,95.05,95.1,11
20190301|2018-10-18 13:00,18,95.125,95.125,95.125,95.125,2
20190301|2018-10-18 13:30,18,95.065,95.065,95.065,95.065,2
20190301|2018-10-18 14:00,18,95.085,95.11,95.085,95.11,18
20190301|2018-10-18 14:30,18,95.16,95.16,95.125,95.14,34
20190301|2018-10-18 15:00,18,95.125,95.125,95.125,95.125,1
20190301|2018-10-18 19:00,19,95.135,95.135,95.135,95.135,1
20190301|2018-10-18 20:00,19,95.12,95.12,95.12,95.12,1
20190301|2018-10-18 21:30,19,95.12,95.12,95.115,95.115,3
20190301|2018-10-18 22:30,19,95.145,95.145,95.145,95.145,1
20190301|2018-10-19 00:00,19,95.135,95.135,95.135,95.135,1
20190301|2018-10-19 01:00,19,95.125,95.15,95.115,95.15,17
20190301|2018-10-19 01:30,19,95.14,95.14,95.12,95.12,3
20190301|2018-10-19 02:00,19,95.175,95.245,95.175,95.245,46
20190301|2018-10-19 02:30,19,95.215,95.215,95.2,95.2,27
20190301|2018-10-19 03:00,19,95.185,95.19,95.17,95.19,13
20190301|2018-10-19 04:30,19,95.15,95.165,95.1,95.1,8
20190301|2018-10-19 05:00,19,95.105,95.11,95.105,95.105,4
20190301|2018-10-19 05:30,19,95.065,95.075,95.065,95.075,7
20190301|2018-10-19 06:00,19,95.035,95.035,95.035,95.035,1
20190301|2018-10-19 06:30,19,95.04,95.04,95.04,95.04,1
20190301|2018-10-19 07:30,19,95.075,95.105,95.075,95.105,27
20190301|2018-10-19 08:00,19,95.095,95.095,95.095,95.095,3
20190301|2018-10-19 08:30,19,95,95.025,94.96,94.96,6
20190301|2018-10-19 09:00,19,94.98,94.99,94.98,94.99,2
20190301|2018-10-19 09:30,19,95.03,95.03,95.03,95.03,10
20190301|2018-10-19 10:00,19,94.965,94.965,94.965,94.965,1
20190301|2018-10-19 10:30,19,94.955,94.955,94.855,94.855,9
20190301|2018-10-19 11:00,19,94.87,94.87,94.84,94.87,8
20190301|2018-10-19 11:30,19,94.86,94.86,94.715,94.79,40
20190301|2018-10-19 12:00,19,94.805,94.845,94.805,94.845,4
20190301|2018-10-19 14:30,19,94.905,94.905,94.89,94.89,8
20190301|2018-10-19 15:00,19,94.85,94.85,94.85,94.85,1
20190301|2018-10-19 15:30,19,94.85,94.85,94.78,94.78,11
20190301|2018-10-21 21:30,22,94.875,94.875,94.875,94.875,7
20190301|2018-10-21 22:00,22,94.855,94.855,94.855,94.855,1
20190301|2018-10-21 23:00,22,94.855,94.855,94.855,94.855,1
20190301|2018-10-22 00:00,22,94.875,94.875,94.875,94.875,7
20190301|2018-10-22 01:00,22,94.82,94.82,94.74,94.745,25
20190301|2018-10-22 01:30,22,94.74,94.745,94.705,94.705,18
20190301|2018-10-22 02:00,22,94.7,94.7,94.64,94.66,50
20190301|2018-10-22 02:30,22,94.72,94.72,94.72,94.72,1
20190301|2018-10-22 03:00,22,94.765,94.815,94.765,94.805,11
20190301|2018-10-22 03:30,22,94.875,94.875,94.87,94.875,5
20190301|2018-10-22 04:00,22,94.9,94.91,94.9,94.91,19
20190301|2018-10-22 04:30,22,94.95,94.95,94.95,94.95,1
20190301|2018-10-22 05:00,22,94.955,94.98,94.955,94.98,3
20190301|2018-10-22 05:30,22,94.99,94.99,94.99,94.99,1
20190301|2018-10-22 06:00,22,95,95.005,95,95,9
20190301|2018-10-22 06:30,22,95,95.015,94.97,94.985,4
20190301|2018-10-22 07:00,22,95,95.07,94.99,95.065,44
20190301|2018-10-22 07:30,22,95.02,95.07,95.02,95.06,13
20190301|2018-10-22 08:00,22,95.125,95.17,95.12,95.17,20
20190301|2018-10-22 08:30,22,95.105,95.15,95.105,95.13,4
20190301|2018-10-22 09:00,22,95.16,95.16,95.16,95.16,2
20190301|2018-10-22 09:30,22,95.115,95.115,95.115,95.115,1
20190301|2018-10-22 10:00,22,95.205,95.205,95.17,95.195,43
20190301|2018-10-22 10:30,22,95.19,95.22,95.19,95.22,3
20190301|2018-10-22 11:00,22,95.25,95.285,95.25,95.285,25
20190301|2018-10-22 12:00,22,95.175,95.175,95.175,95.175,4
20190301|2018-10-22 12:30,22,95.18,95.18,95.18,95.18,1
20190301|2018-10-22 14:30,22,95.215,95.215,95.215,95.215,3
20190301|2018-10-22 20:30,23,95.185,95.185,95.185,95.185,1
20190301|2018-10-22 21:00,23,95.175,95.175,95.175,95.175,1
20190301|2018-10-22 22:00,23,95.245,95.25,95.245,95.25,6
20190301|2018-10-22 23:30,23,95.245,95.245,95.245,95.245,1
20190301|2018-10-23 00:00,23,95.25,95.25,95.245,95.245,2
20190301|2018-10-23 00:30,23,95.24,95.24,95.225,95.225,4
20190301|2018-10-23 01:00,23,95.355,95.355,95.3,95.3,10
20190301|2018-10-23 02:00,23,95.21,95.21,95.21,95.21,1
20190301|2018-10-23 02:30,23,95.105,95.13,95.105,95.13,2
20190301|2018-10-23 03:00,23,95.12,95.12,95.12,95.12,2
20190301|2018-10-23 03:30,23,95.105,95.12,95.105,95.115,3
20190301|2018-10-23 04:00,23,95.14,95.14,95.05,95.05,2
20190301|2018-10-23 04:30,23,95.085,95.09,95.085,95.09,2
20190301|2018-10-23 06:00,23,95.16,95.205,95.16,95.205,2
20190301|2018-10-23 06:30,23,95.06,95.06,95.06,95.06,2
20190301|2018-10-23 07:00,23,95.08,95.08,95.08,95.08,1
20190301|2018-10-23 07:30,23,95.105,95.11,95.105,95.11,3
20190301|2018-10-23 08:00,23,95.18,95.205,95.11,95.11,6
20190301|2018-10-23 09:00,23,95.195,95.195,95.18,95.18,2
20190301|2018-10-23 09:30,23,95.21,95.21,95.18,95.18,12
20190301|2018-10-23 10:00,23,95.13,95.13,95.03,95.065,7
20190301|2018-10-23 10:30,23,95.05,95.05,95.05,95.05,1
20190301|2018-10-23 12:00,23,95.03,95.03,95.02,95.02,3
20190301|2018-10-23 12:30,23,95.03,95.03,95.03,95.03,5
20190301|2018-10-23 13:30,23,95.15,95.15,95.15,95.15,1
20190301|2018-10-23 14:30,23,95.14,95.14,95.14,95.14,3
20190301|2018-10-23 20:00,24,95.16,95.16,95.16,95.16,1
20190301|2018-10-23 21:00,24,95.18,95.18,95.18,95.18,1
20190301|2018-10-24 00:00,24,95.185,95.185,95.185,95.185,19
20190301|2018-10-24 01:00,24,95.215,95.22,95.19,95.215,21
20190301|2018-10-24 01:30,24,95.2,95.205,95.195,95.195,31
20190301|2018-10-24 02:30,24,95.29,95.355,95.29,95.355,5
20190301|2018-10-24 03:00,24,95.45,95.45,95.4,95.435,28
20190301|2018-10-24 03:30,24,95.48,95.53,95.48,95.515,22
20190301|2018-10-24 04:00,24,95.485,95.495,95.485,95.495,7
20190301|2018-10-24 05:00,24,95.575,95.575,95.575,95.575,3
20190301|2018-10-24 05:30,24,95.52,95.52,95.52,95.52,3
20190301|2018-10-24 06:00,24,95.57,95.635,95.565,95.635,9
20190301|2018-10-24 06:30,24,95.605,95.625,95.605,95.625,6
20190301|2018-10-24 07:00,24,95.675,95.735,95.63,95.63,19
20190301|2018-10-24 07:30,24,95.565,95.59,95.565,95.59,6
20190301|2018-10-24 09:00,24,95.605,95.605,95.5,95.5,5
20190301|2018-10-24 09:30,24,95.52,95.52,95.52,95.52,2
20190301|2018-10-24 11:00,24,95.59,95.59,95.59,95.59,2
20190301|2018-10-24 13:00,24,95.6,95.6,95.6,95.6,1
20190301|2018-10-24 13:30,24,95.625,95.625,95.605,95.605,3
20190301|2018-10-24 14:00,24,95.595,95.595,95.59,95.59,4
20190301|2018-10-24 14:30,24,95.57,95.57,95.55,95.55,2
20190301|2018-10-24 19:00,25,95.55,95.55,95.55,95.55,1
20190301|2018-10-25 01:30,25,95.465,95.465,95.465,95.465,5
20190301|2018-10-25 03:30,25,95.55,95.55,95.55,95.55,2
20190301|2018-10-25 06:30,25,95.53,95.54,95.51,95.51,19
20190301|2018-10-25 07:00,25,95.53,95.53,95.5,95.5,4
20190301|2018-10-25 07:30,25,95.49,95.54,95.455,95.455,8
20190301|2018-10-25 08:00,25,95.43,95.67,95.43,95.67,11
20190301|2018-10-25 09:00,25,95.78,95.78,95.78,95.78,1
20190301|2018-10-25 10:00,25,95.85,95.865,95.845,95.865,23
20190301|2018-10-25 10:30,25,95.83,95.835,95.83,95.835,5
20190301|2018-10-25 11:00,25,95.825,95.855,95.825,95.855,2
20190301|2018-10-25 11:30,25,95.83,95.83,95.83,95.83,1
20190301|2018-10-25 12:30,25,95.895,95.92,95.895,95.9,10
20190301|2018-10-25 13:00,25,95.915,95.915,95.915,95.915,1
20190301|2018-10-25 13:30,25,95.915,95.915,95.9,95.9,3
20190301|2018-10-25 14:00,25,95.9,95.925,95.9,95.92,45
20190301|2018-10-25 15:00,25,95.81,95.81,95.81,95.81,1
20190301|2018-10-25 15:30,25,95.81,95.81,95.8,95.8,2
20190301|2018-10-25 21:00,26,95.815,95.815,95.815,95.815,2
20190301|2018-10-25 21:30,26,95.865,95.865,95.865,95.865,1
20190301|2018-10-25 22:00,26,95.865,95.865,95.865,95.865,6
20190301|2018-10-25 22:30,26,95.87,95.875,95.835,95.865,10
20190301|2018-10-25 23:30,26,95.86,95.86,95.86,95.86,2
20190301|2018-10-26 03:00,26,95.89,95.89,95.89,95.89,3
20190301|2018-10-26 05:00,26,95.93,95.935,95.93,95.935,3
20190301|2018-10-26 05:30,26,95.995,96,95.995,96,8
20190301|2018-10-26 06:00,26,96,96.025,96,96.025,3
20190301|2018-10-26 06:30,26,96.07,96.07,96.07,96.07,1
20190301|2018-10-26 07:00,26,96.015,96.015,96.015,96.015,2
20190301|2018-10-26 07:30,26,96.02,96.02,96.02,96.02,1
20190301|2018-10-26 08:30,26,95.92,95.92,95.92,95.92,2
20190301|2018-10-26 09:00,26,95.87,95.885,95.84,95.84,7
20190301|2018-10-26 09:30,26,95.785,95.785,95.76,95.76,3
20190301|2018-10-26 10:00,26,95.73,95.73,95.715,95.715,6
20190301|2018-10-26 10:30,26,95.68,95.68,95.68,95.68,1
20190301|2018-10-26 11:00,26,95.575,95.575,95.575,95.575,2
20190301|2018-10-26 11:30,26,95.555,95.66,95.555,95.66,12
20190301|2018-10-26 13:30,26,95.585,95.585,95.575,95.575,3
20190301|2018-10-26 14:00,26,95.605,95.605,95.605,95.605,5
20190301|2018-10-26 14:30,26,95.585,95.585,95.585,95.585,3
20190301|2018-10-26 15:00,26,95.545,95.555,95.51,95.555,9
20190301|2018-10-28 17:00,29,95.62,95.62,95.62,95.62,1
20190301|2018-10-28 18:30,29,95.665,95.665,95.665,95.665,1
20190301|2018-10-28 19:30,29,95.675,95.675,95.675,95.675,2
20190301|2018-10-28 20:00,29,95.705,95.705,95.705,95.705,1
20190301|2018-10-28 21:00,29,95.68,95.69,95.68,95.69,3
20190301|2018-10-28 21:30,29,95.685,95.685,95.685,95.685,1
20190301|2018-10-28 22:00,29,95.665,95.665,95.665,95.665,1
20190301|2018-10-29 00:30,29,95.695,95.695,95.695,95.695,1
20190301|2018-10-29 02:00,29,95.63,95.63,95.63,95.63,1
20190301|2018-10-29 02:30,29,95.615,95.615,95.58,95.58,2
20190301|2018-10-29 03:00,29,95.6,95.74,95.59,95.74,6
20190301|2018-10-29 03:30,29,95.78,95.78,95.765,95.765,4
20190301|2018-10-29 04:00,29,95.79,95.85,95.79,95.84,12
20190301|2018-10-29 04:30,29,95.82,95.82,95.795,95.795,3
20190301|2018-10-29 05:00,29,95.75,95.75,95.595,95.595,5
20190301|2018-10-29 06:00,29,95.685,95.685,95.615,95.615,5
20190301|2018-10-29 08:30,29,95.86,95.86,95.855,95.855,4
20190301|2018-10-29 09:00,29,95.89,95.89,95.885,95.885,10
20190301|2018-10-29 09:30,29,95.85,95.85,95.82,95.82,3
20190301|2018-10-29 10:00,29,95.825,95.825,95.825,95.825,2
20190301|2018-10-29 10:30,29,95.73,95.73,95.73,95.73,10
20190301|2018-10-29 11:00,29,95.795,95.795,95.795,95.795,10
20190301|2018-10-29 11:30,29,95.9,95.9,95.9,95.9,2
20190301|2018-10-29 12:00,29,95.88,95.88,95.87,95.87,7
20190301|2018-10-29 12:30,29,95.82,95.82,95.81,95.81,3
20190301|2018-10-29 14:00,29,95.79,95.81,95.79,95.81,2
20190301|2018-10-29 14:30,29,95.82,95.82,95.815,95.815,3
20190301|2018-10-29 15:30,29,95.86,95.86,95.86,95.86,2
20190301|2018-10-29 19:30,30,95.865,95.87,95.865,95.87,5
20190301|2018-10-29 20:00,30,95.87,95.87,95.87,95.87,5
20190301|2018-10-29 21:00,30,95.905,95.905,95.875,95.875,5
20190301|2018-10-29 22:00,30,95.87,95.87,95.87,95.87,1
20190301|2018-10-30 01:30,30,95.93,95.93,95.93,95.93,1
20190301|2018-10-30 02:00,30,95.95,95.95,95.945,95.95,6
20190301|2018-10-30 02:30,30,95.995,96,95.995,96,40
20190301|2018-10-30 03:00,30,96.005,96.005,96.005,96.005,1
20190301|2018-10-30 04:00,30,95.96,95.995,95.94,95.975,19
20190301|2018-10-30 04:30,30,95.98,95.98,95.965,95.965,3
20190301|2018-10-30 05:00,30,96.035,96.065,96.035,96.065,3
20190301|2018-10-30 05:30,30,96.07,96.07,96.04,96.04,3
20190301|2018-10-30 06:00,30,96.1,96.135,96.1,96.115,45
20190301|2018-10-30 08:00,30,96,96,96,96,1
20190301|2018-10-30 08:30,30,95.96,95.97,95.96,95.97,2
20190301|2018-10-30 09:00,30,95.965,96.035,95.96,95.98,9
20190301|2018-10-30 09:30,30,96.05,96.05,96.02,96.02,3
20190301|2018-10-30 10:00,30,95.995,96.05,95.995,96.045,6
20190301|2018-10-30 10:30,30,96.06,96.06,96.06,96.06,1
20190301|2018-10-30 11:00,30,96.04,96.04,96.04,96.04,1
20190301|2018-10-30 11:30,30,96.12,96.145,96.12,96.145,2
20190301|2018-10-30 12:00,30,96.16,96.16,96.16,96.16,1
20190301|2018-10-30 12:30,30,96.11,96.11,96.105,96.105,10
20190301|2018-10-30 13:00,30,96.2,96.2,96.2,96.2,2
20190301|2018-10-30 14:30,30,96.225,96.225,96.195,96.195,5
20190301|2018-10-30 15:00,30,96.19,96.19,96.185,96.185,15
20190301|2018-10-30 15:30,30,96.205,96.205,96.205,96.205,1
20190301|2018-10-30 19:30,31,96.225,96.225,96.225,96.225,1
20190301|2018-10-30 20:00,31,96.255,96.26,96.255,96.26,3
20190301|2018-10-30 22:00,31,96.24,96.24,96.24,96.24,1
20190301|2018-10-31 00:30,31,96.27,96.27,96.27,96.27,2
20190301|2018-10-31 01:30,31,96.25,96.25,96.23,96.23,2
20190301|2018-10-31 02:00,31,96.27,96.275,96.27,96.275,2
20190301|2018-10-31 02:30,31,96.165,96.2,96.165,96.2,5
20190301|2018-10-31 03:30,31,96.1,96.1,96.1,96.1,2
20190301|2018-10-31 04:00,31,96.185,96.185,96.185,96.185,2
20190301|2018-10-31 04:30,31,96.28,96.28,96.28,96.28,2
20190301|2018-10-31 05:00,31,96.24,96.27,96.24,96.27,6
20190301|2018-10-31 06:00,31,96.145,96.145,96.145,96.145,2
20190301|2018-10-31 06:30,31,96.16,96.16,96.16,96.16,1
20190301|2018-10-31 07:30,31,96.3,96.3,96.3,96.3,1
20190301|2018-10-31 08:00,31,96.345,96.385,96.345,96.385,6
20190301|2018-10-31 08:30,31,96.35,96.35,96.35,96.35,1
20190301|2018-10-31 09:00,31,96.32,96.32,96.32,96.32,1
20190301|2018-10-31 10:00,31,96.3,96.32,96.3,96.32,4
20190301|2018-10-31 10:30,31,96.18,96.18,96.145,96.145,2
20190301|2018-10-31 11:00,31,96.365,96.365,96.365,96.365,1
20190301|2018-10-31 11:30,31,96.32,96.32,96.32,96.32,1
20190301|2018-10-31 12:00,31,96.37,96.37,96.34,96.34,6
20190301|2018-10-31 12:30,31,96.39,96.405,96.39,96.405,3
20190301|2018-10-31 13:00,31,96.33,96.33,96.33,96.33,2
20190301|2018-10-31 14:30,31,96.285,96.285,96.285,96.285,1
20190301|2018-10-31 15:00,31,96.27,96.27,96.27,96.27,1
20190301|2018-10-31 20:00,1,96.175,96.175,96.175,96.175,1
20190301|2018-10-31 20:30,1,96.14,96.14,96.14,96.14,1
20190301|2018-10-31 21:30,1,96.095,96.095,96.09,96.09,9
20190301|2018-10-31 22:30,1,96.09,96.09,96.09,96.09,1
20190301|2018-11-01 02:00,1,96,96,96,96,1
20190301|2018-11-01 03:00,1,95.9,95.915,95.865,95.865,46
20190301|2018-11-01 03:30,1,95.86,95.86,95.8,95.8,5
20190301|2018-11-01 04:00,1,95.78,95.845,95.78,95.845,4
20190301|2018-11-01 04:30,1,95.81,95.81,95.81,95.81,20
20190301|2018-11-01 05:00,1,95.88,95.88,95.88,95.88,3
20190301|2018-11-01 06:00,1,95.81,95.815,95.81,95.815,5
20190301|2018-11-01 06:30,1,95.77,95.77,95.675,95.675,11
20190301|2018-11-01 07:00,1,95.7,95.7,95.615,95.615,30
20190301|2018-11-01 08:00,1,95.7,95.7,95.7,95.7,1
20190301|2018-11-01 08:30,1,95.705,95.705,95.69,95.7,6
20190301|2018-11-01 09:00,1,95.615,95.625,95.57,95.575,13
20190301|2018-11-01 09:30,1,95.59,95.59,95.57,95.57,3
20190301|2018-11-01 10:00,1,95.575,95.575,95.55,95.57,6
20190301|2018-11-01 10:30,1,95.655,95.655,95.655,95.655,2
20190301|2018-11-01 11:00,1,95.66,95.66,95.66,95.66,1
20190301|2018-11-01 12:00,1,95.525,95.525,95.435,95.435,6
20190301|2018-11-01 12:30,1,95.505,95.505,95.505,95.505,2
20190301|2018-11-01 13:30,1,95.51,95.53,95.475,95.53,6
20190301|2018-11-01 14:30,1,95.52,95.52,95.52,95.52,1
20190301|2018-11-01 15:30,1,95.52,95.52,95.52,95.52,16
20190301|2018-11-01 19:30,2,95.595,95.595,95.595,95.595,1
20190301|2018-11-01 23:00,2,95.57,95.57,95.57,95.57,1
20190301|2018-11-01 23:30,2,95.505,95.505,95.505,95.505,3
20190301|2018-11-02 01:00,2,95.445,95.445,95.445,95.445,1
20190301|2018-11-02 01:30,2,95.42,95.42,95.42,95.42,1
20190301|2018-11-02 02:00,2,95.4,95.4,95.36,95.37,106
20190301|2018-11-02 02:30,2,95.39,95.39,95.37,95.37,14
20190301|2018-11-02 03:00,2,95.33,95.33,95.325,95.325,7
20190301|2018-11-02 03:30,2,95.335,95.335,95.33,95.33,20
20190301|2018-11-02 04:00,2,95.4,95.43,95.315,95.315,58
20190301|2018-11-02 04:30,2,95.32,95.33,95.3,95.3,18
20190301|2018-11-02 05:00,2,95.325,95.33,95.325,95.33,10
20190301|2018-11-02 05:30,2,95.295,95.295,95.29,95.29,2
20190301|2018-11-02 06:00,2,95.255,95.275,95.25,95.275,38
20190301|2018-11-02 06:30,2,95.27,95.3,95.27,95.295,15
20190301|2018-11-02 07:00,2,95.3,95.355,95.3,95.355,40
20190301|2018-11-02 07:30,2,95.43,95.545,95.405,95.525,28
20190301|2018-11-02 08:00,2,95.49,95.565,95.48,95.55,7
20190301|2018-11-02 08:30,2,95.55,95.56,95.55,95.56,2
20190301|2018-11-02 09:00,2,95.495,95.495,95.445,95.445,5
20190301|2018-11-02 09:30,2,95.44,95.525,95.44,95.485,6
20190301|2018-11-02 10:00,2,95.56,95.57,95.56,95.57,2
20190301|2018-11-02 10:30,2,95.565,95.78,95.565,95.78,15
20190301|2018-11-02 11:00,2,95.8,95.845,95.75,95.75,13
20190301|2018-11-02 11:30,2,95.79,95.79,95.745,95.745,2
20190301|2018-11-02 12:00,2,95.75,95.75,95.75,95.75,4
20190301|2018-11-02 13:30,2,95.745,95.805,95.745,95.8,5
20190301|2018-11-02 14:00,2,95.76,95.77,95.705,95.76,35
20190301|2018-11-02 14:30,2,95.69,95.69,95.69,95.69,2
20190301|2018-11-02 15:00,2,95.7,95.7,95.7,95.7,1
20190301|2018-11-02 15:30,2,95.705,95.72,95.705,95.72,2
20190301|2018-11-04 17:00,5,95.62,95.62,95.61,95.615,7
20190301|2018-11-04 17:30,5,95.63,95.63,95.63,95.63,1
20190301|2018-11-04 19:00,5,95.67,95.67,95.67,95.67,1
20190301|2018-11-04 19:30,5,95.69,95.69,95.69,95.69,1
20190301|2018-11-04 20:00,5,95.71,95.71,95.71,95.71,1
20190301|2018-11-04 21:00,5,95.745,95.745,95.735,95.735,27
20190301|2018-11-04 22:00,5,95.755,95.755,95.755,95.755,1
20190301|2018-11-05 00:00,5,95.69,95.69,95.69,95.69,1
20190301|2018-11-05 00:30,5,95.705,95.705,95.705,95.705,1
20190301|2018-11-05 03:00,5,95.75,95.75,95.75,95.75,1
20190301|2018-11-05 03:30,5,95.79,95.79,95.75,95.75,4
20190301|2018-11-05 04:00,5,95.745,95.755,95.745,95.755,12
20190301|2018-11-05 05:30,5,95.795,95.835,95.795,95.835,4
20190301|2018-11-05 06:30,5,95.89,95.89,95.875,95.875,3
20190301|2018-11-05 07:00,5,95.825,95.835,95.82,95.82,25
20190301|2018-11-05 08:00,5,95.72,95.72,95.72,95.72,1
20190301|2018-11-05 08:30,5,95.67,95.67,95.625,95.625,4
20190301|2018-11-05 09:30,5,95.605,95.605,95.605,95.605,1
20190301|2018-11-05 10:00,5,95.6,95.6,95.6,95.6,7
20190301|2018-11-05 10:30,5,95.67,95.67,95.67,95.67,1
20190301|2018-11-05 12:00,5,95.6,95.6,95.6,95.6,1
20190301|2018-11-05 13:00,5,95.545,95.545,95.545,95.545,2
20190301|2018-11-05 14:30,5,95.58,95.58,95.58,95.58,1
20190301|2018-11-05 19:00,6,95.54,95.56,95.54,95.555,5
20190301|2018-11-05 19:30,6,95.57,95.585,95.57,95.585,5
20190301|2018-11-05 22:00,6,95.605,95.645,95.605,95.645,5
20190301|2018-11-05 22:30,6,95.645,95.645,95.645,95.645,2
20190301|2018-11-06 02:30,6,95.49,95.49,95.49,95.49,1
20190301|2018-11-06 04:00,6,95.65,95.65,95.65,95.65,4
20190301|2018-11-06 06:00,6,95.53,95.53,95.5,95.5,2
20190301|2018-11-06 06:30,6,95.49,95.495,95.49,95.49,3
20190301|2018-11-06 07:00,6,95.475,95.475,95.435,95.44,6
20190301|2018-11-06 07:30,6,95.435,95.445,95.425,95.445,37
20190301|2018-11-06 08:00,6,95.46,95.46,95.45,95.45,12
20190301|2018-11-06 08:30,6,95.525,95.525,95.525,95.525,2
20190301|2018-11-06 09:30,6,95.545,95.55,95.545,95.55,8
20190301|2018-11-06 10:00,6,95.55,95.55,95.55,95.55,1
20190301|2018-11-06 11:30,6,95.53,95.53,95.53,95.53,1
20190301|2018-11-06 12:00,6,95.58,95.58,95.565,95.565,3
20190301|2018-11-06 13:00,6,95.55,95.555,95.53,95.535,21
20190301|2018-11-06 14:30,6,95.535,95.535,95.535,95.535,1
20190301|2018-11-06 15:30,6,95.51,95.51,95.51,95.51,1
20190301|2018-11-06 19:00,7,95.2,95.65,95.16,95.575,50
20190301|2018-11-06 19:30,7,95.58,95.58,95.5,95.5,6
20190301|2018-11-06 20:00,7,95.66,95.67,95.62,95.67,3
20190301|2018-11-06 20:30,7,95.615,95.62,95.46,95.46,12
20190301|2018-11-06 21:00,7,95.415,95.415,95.365,95.365,3
20190301|2018-11-06 21:30,7,95.34,95.345,95.19,95.19,28
20190301|2018-11-06 22:00,7,95.205,95.265,95.205,95.265,10
20190301|2018-11-06 23:30,7,95.29,95.295,95.29,95.295,3
20190301|2018-11-07 00:00,7,95.275,95.325,95.275,95.325,4
20190301|2018-11-07 00:30,7,95.395,95.395,95.395,95.395,1
20190301|2018-11-07 01:30,7,95.2,95.24,95.19,95.24,11
20190301|2018-11-07 02:00,7,95.16,95.16,95.16,95.16,1
20190301|2018-11-07 02:30,7,95.16,95.16,95.135,95.135,4
20190301|2018-11-07 03:00,7,95.1,95.1,95.06,95.06,6
20190301|2018-11-07 03:30,7,95.065,95.065,94.97,94.98,18
20190301|2018-11-07 04:00,7,94.97,94.97,94.91,94.955,71
20190301|2018-11-07 04:30,7,95.005,95.005,94.995,94.995,3
20190301|2018-11-07 05:00,7,94.97,94.995,94.965,94.995,19
20190301|2018-11-07 05:30,7,94.98,94.98,94.975,94.975,2
20190301|2018-11-07 06:30,7,95.08,95.08,95.025,95.025,3
20190301|2018-11-07 07:00,7,95.05,95.05,95.025,95.025,6
20190301|2018-11-07 07:30,7,95.045,95.085,95.045,95.085,8
20190301|2018-11-07 08:00,7,95.11,95.135,95.07,95.085,30
20190301|2018-11-07 08:30,7,95.19,95.19,95.12,95.12,5
20190301|2018-11-07 09:00,7,95.09,95.09,95.065,95.065,4
20190301|2018-11-07 09:30,7,95.1,95.1,95.1,95.1,1
20190301|2018-11-07 10:00,7,95.2,95.2,95.2,95.2,10
20190301|2018-11-07 10:30,7,95.19,95.22,95.19,95.22,11
20190301|2018-11-07 12:00,7,95.165,95.31,95.165,95.31,9
20190301|2018-11-07 14:30,7,95.355,95.355,95.355,95.355,2
20190301|2018-11-07 19:00,8,95.42,95.455,95.42,95.455,15
20190301|2018-11-07 19:30,8,95.445,95.445,95.445,95.445,1
20190301|2018-11-07 21:00,8,95.465,95.465,95.465,95.465,1
20190301|2018-11-07 22:00,8,95.465,95.48,95.465,95.48,4
20190301|2018-11-07 22:30,8,95.5,95.5,95.5,95.5,2
20190301|2018-11-08 00:00,8,95.44,95.44,95.44,95.44,1
20190301|2018-11-08 01:00,8,95.535,95.535,95.535,95.535,1
20190301|2018-11-08 01:30,8,95.435,95.445,95.435,95.445,6
20190301|2018-11-08 02:00,8,95.355,95.365,95.355,95.365,4
20190301|2018-11-08 03:00,8,95.49,95.49,95.49,95.49,1
20190301|2018-11-08 04:00,8,95.53,95.53,95.43,95.44,11
20190301|2018-11-08 04:30,8,95.48,95.48,95.48,95.48,1
20190301|2018-11-08 05:00,8,95.545,95.555,95.545,95.555,3
20190301|2018-11-08 05:30,8,95.58,95.6,95.545,95.545,18
20190301|2018-11-08 06:00,8,95.515,95.515,95.515,95.515,2
20190301|2018-11-08 07:00,8,95.485,95.485,95.465,95.465,3
20190301|2018-11-08 07:30,8,95.445,95.445,95.445,95.445,1
20190301|2018-11-08 10:00,8,95.52,95.52,95.52,95.52,1
20190301|2018-11-08 11:00,8,95.58,95.6,95.58,95.6,3
20190301|2018-11-08 11:30,8,95.62,95.655,95.62,95.655,6
20190301|2018-11-08 12:00,8,95.67,95.675,95.67,95.675,7
20190301|2018-11-08 13:00,8,95.66,95.85,95.66,95.84,14
20190301|2018-11-08 13:30,8,95.78,95.98,95.775,95.98,6
20190301|2018-11-08 14:00,8,95.955,96,95.955,96,7
20190301|2018-11-08 14:30,8,95.93,95.93,95.93,95.93,2
20190301|2018-11-08 19:00,9,95.915,95.915,95.885,95.885,2
20190301|2018-11-08 19:30,9,95.895,95.915,95.895,95.915,2
20190301|2018-11-08 20:30,9,95.985,95.985,95.94,95.94,2
20190301|2018-11-08 21:30,9,96.02,96.05,96.02,96.05,3
20190301|2018-11-08 22:00,9,96.01,96.01,96.01,96.01,2
20190301|2018-11-08 22:30,9,96.035,96.035,96.035,96.035,1
20190301|2018-11-09 01:30,9,96.065,96.105,96.065,96.08,9
20190301|2018-11-09 02:00,9,96.1,96.1,96.09,96.09,3
20190301|2018-11-09 02:30,9,96.105,96.15,96.105,96.15,2
20190301|2018-11-09 03:00,9,96.13,96.16,96.12,96.15,5
20190301|2018-11-09 05:00,9,96.055,96.055,96.055,96.055,2
20190301|2018-11-09 07:00,9,96.06,96.11,96.06,96.11,5
20190301|2018-11-09 07:30,9,96.09,96.13,96.045,96.045,24
20190301|2018-11-09 08:00,9,96.03,96.03,96,96,8
20190301|2018-11-09 08:30,9,95.99,96,95.975,96,7
20190301|2018-11-09 09:00,9,96.005,96.005,95.98,95.98,13
20190301|2018-11-09 09:30,9,95.995,95.995,95.995,95.995,1
20190301|2018-11-09 10:00,9,96,96.015,96,96.015,3
20190301|2018-11-09 10:30,9,96.21,96.21,96.18,96.18,3
20190301|2018-11-09 11:00,9,96.225,96.23,96.225,96.225,29
20190301|2018-11-09 11:30,9,96.205,96.205,96.16,96.16,2
20190301|2018-11-09 12:00,9,96.19,96.19,96.19,96.19,1
20190301|2018-11-09 12:30,9,96.18,96.18,96.18,96.18,1
20190301|2018-11-09 13:00,9,96.185,96.185,96.17,96.17,4
20190301|2018-11-09 14:30,9,96.21,96.21,96.16,96.16,5
20190301|2018-11-09 15:00,9,96.14,96.14,96.14,96.14,2
20190301|2018-11-09 15:30,9,96.145,96.145,96.145,96.145,4
20190301|2018-11-11 17:00,12,96.29,96.29,96.29,96.29,3
20190301|2018-11-11 17:30,12,96.25,96.25,96.25,96.25,1
20190301|2018-11-11 18:30,12,96.27,96.27,96.25,96.25,2
20190301|2018-11-11 19:30,12,96.27,96.27,96.27,96.27,1
20190301|2018-11-11 20:00,12,96.24,96.24,96.24,96.24,1
20190301|2018-11-11 22:30,12,96.28,96.28,96.275,96.275,50
20190301|2018-11-11 23:00,12,96.335,96.38,96.335,96.38,6
20190301|2018-11-11 23:30,12,96.35,96.41,96.35,96.41,2
20190301|2018-11-12 00:00,12,96.39,96.39,96.39,96.39,1
20190301|2018-11-12 00:30,12,96.425,96.635,96.425,96.595,76
20190301|2018-11-12 01:00,12,96.57,96.6,96.57,96.6,5
20190301|2018-11-12 01:30,12,96.625,96.7,96.625,96.7,10
20190301|2018-11-12 02:00,12,96.72,96.81,96.7,96.795,46
20190301|2018-11-12 02:30,12,96.725,96.725,96.7,96.7,16
20190301|2018-11-12 03:00,12,96.69,96.695,96.66,96.66,4
20190301|2018-11-12 05:30,12,96.66,96.66,96.66,96.66,1
20190301|2018-11-12 06:00,12,96.63,96.63,96.615,96.615,13
20190301|2018-11-12 06:30,12,96.585,96.585,96.585,96.585,1
20190301|2018-11-12 07:00,12,96.59,96.66,96.59,96.6,11
20190301|2018-11-12 07:30,12,96.52,96.55,96.52,96.55,10
20190301|2018-11-12 08:00,12,96.55,96.625,96.55,96.625,12
20190301|2018-11-12 08:30,12,96.595,96.61,96.55,96.61,24
20190301|2018-11-12 09:00,12,96.58,96.6,96.58,96.6,8
20190301|2018-11-12 09:30,12,96.68,96.7,96.68,96.685,5
20190301|2018-11-12 10:00,12,96.72,96.755,96.72,96.755,9
20190301|2018-11-12 10:30,12,96.695,96.695,96.695,96.695,2
20190301|2018-11-12 11:00,12,96.7,96.7,96.7,96.7,1
20190301|2018-11-12 11:30,12,96.77,96.77,96.77,96.77,1
20190301|2018-11-12 12:30,12,96.76,96.76,96.76,96.76,1
20190301|2018-11-12 13:30,12,96.81,96.81,96.805,96.805,3
20190301|2018-11-12 15:00,12,96.875,96.88,96.875,96.88,3
20190301|2018-11-12 15:30,12,96.93,96.93,96.93,96.93,1
20190301|2018-11-12 19:30,13,96.83,96.835,96.81,96.81,12
20190301|2018-11-12 20:30,13,96.825,96.85,96.82,96.82,13
20190301|2018-11-12 21:00,13,96.82,96.82,96.81,96.81,5
20190301|2018-11-12 21:30,13,96.805,96.805,96.755,96.755,6
20190301|2018-11-12 22:00,13,96.775,96.775,96.775,96.775,1
20190301|2018-11-12 22:30,13,96.79,96.79,96.785,96.785,4
20190301|2018-11-13 01:00,13,96.73,96.73,96.73,96.73,3
20190301|2018-11-13 02:00,13,96.875,96.875,96.85,96.85,21
20190301|2018-11-13 02:30,13,96.795,96.805,96.745,96.805,4
20190301|2018-11-13 03:00,13,96.855,96.855,96.845,96.845,3
20190301|2018-11-13 03:30,13,96.825,96.855,96.825,96.84,5
20190301|2018-11-13 04:00,13,96.86,96.86,96.86,96.86,1
20190301|2018-11-13 04:30,13,96.82,96.82,96.805,96.805,4
20190301|2018-11-13 05:00,13,96.755,96.77,96.755,96.77,6
20190301|2018-11-13 05:30,13,96.715,96.715,96.68,96.68,8
20190301|2018-11-13 06:00,13,96.695,96.72,96.65,96.65,40
20190301|2018-11-13 06:30,13,96.56,96.6,96.56,96.6,7
20190301|2018-11-13 07:00,13,96.61,96.61,96.535,96.535,6
20190301|2018-11-13 07:30,13,96.56,96.57,96.56,96.57,2
20190301|2018-11-13 08:00,13,96.54,96.54,96.54,96.54,2
20190301|2018-11-13 08:30,13,96.55,96.55,96.51,96.51,6
20190301|2018-11-13 09:00,13,96.55,96.57,96.55,96.57,2
20190301|2018-11-13 09:30,13,96.56,96.56,96.49,96.495,48
20190301|2018-11-13 10:00,13,96.485,96.52,96.41,96.41,28
20190301|2018-11-13 10:30,13,96.435,96.435,96.335,96.375,28
20190301|2018-11-13 11:00,13,96.395,96.395,96.39,96.39,3
20190301|2018-11-13 12:00,13,96.52,96.545,96.52,96.545,6
20190301|2018-11-13 12:30,13,96.55,96.625,96.55,96.625,16
20190301|2018-11-13 13:00,13,96.66,96.66,96.595,96.595,11
20190301|2018-11-13 14:00,13,96.53,96.53,96.53,96.53,1
20190301|2018-11-13 14:30,13,96.48,96.48,96.45,96.45,4
20190301|2018-11-13 15:30,13,96.4,96.4,96.385,96.39,5
20190301|2018-11-13 19:00,14,96.315,96.32,96.3,96.3,8
20190301|2018-11-13 19:30,14,96.305,96.305,96.29,96.29,8
20190301|2018-11-13 20:00,14,96.285,96.285,96.285,96.285,1
20190301|2018-11-13 20:30,14,96.315,96.335,96.315,96.33,3
20190301|2018-11-13 21:00,14,96.3,96.3,96.3,96.3,5
20190301|2018-11-13 22:00,14,96.36,96.36,96.36,96.36,5
20190301|2018-11-13 22:30,14,96.445,96.445,96.445,96.445,1
20190301|2018-11-13 23:00,14,96.4,96.4,96.4,96.4,7
20190301|2018-11-14 00:00,14,96.4,96.4,96.36,96.36,22
20190301|2018-11-14 00:30,14,96.365,96.365,96.365,96.365,1
20190301|2018-11-14 01:00,14,96.45,96.45,96.42,96.42,2
20190301|2018-11-14 02:00,14,96.45,96.505,96.45,96.505,2
20190301|2018-11-14 02:30,14,96.475,96.49,96.475,96.49,8
20190301|2018-11-14 03:00,14,96.455,96.51,96.455,96.51,12
20190301|2018-11-14 03:30,14,96.535,96.565,96.535,96.565,2
20190301|2018-11-14 04:00,14,96.575,96.575,96.575,96.575,2
20190301|2018-11-14 04:30,14,96.62,96.62,96.62,96.62,2
20190301|2018-11-14 05:00,14,96.62,96.63,96.62,96.63,3
20190301|2018-11-14 05:30,14,96.655,96.655,96.64,96.64,4
20190301|2018-11-14 06:00,14,96.53,96.53,96.53,96.53,4
20190301|2018-11-14 06:30,14,96.48,96.48,96.48,96.48,8
20190301|2018-11-14 07:00,14,96.4,96.4,96.385,96.4,21
20190301|2018-11-14 07:30,14,96.38,96.455,96.33,96.455,8
20190301|2018-11-14 08:00,14,96.48,96.48,96.48,96.48,1
20190301|2018-11-14 08:30,14,96.41,96.42,96.11,96.205,24
20190301|2018-11-14 09:00,14,96.16,96.305,96.16,96.305,19
20190301|2018-11-14 09:30,14,96.37,96.37,96.255,96.255,11
20190301|2018-11-14 10:00,14,96.32,96.32,96.25,96.25,3
20190301|2018-11-14 10:30,14,96.29,96.29,96.235,96.235,3
20190301|2018-11-14 11:00,14,96.225,96.225,96.225,96.225,2
20190301|2018-11-14 11:30,14,96.48,96.48,96.345,96.41,27
20190301|2018-11-14 12:00,14,96.45,96.51,96.44,96.5,13
20190301|2018-11-14 12:30,14,96.49,96.49,96.485,96.485,12
20190301|2018-11-14 13:00,14,96.22,96.245,96.1,96.245,12
20190301|2018-11-14 13:30,14,96.28,96.28,96.14,96.14,16
20190301|2018-11-14 14:00,14,96.085,96.085,96.07,96.07,6
20190301|2018-11-14 14:30,14,96.12,96.175,96.12,96.175,4
20190301|2018-11-14 19:00,15,96.235,96.235,96.235,96.235,1
20190301|2018-11-14 19:30,15,96.25,96.25,96.25,96.25,1
20190301|2018-11-14 20:00,15,96.23,96.23,96.21,96.21,2
20190301|2018-11-14 20:30,15,96.15,96.15,96.15,96.15,1
20190301|2018-11-14 21:00,15,96.19,96.19,96.19,96.19,1
20190301|2018-11-14 22:00,15,96.135,96.135,96.135,96.135,2
20190301|2018-11-14 22:30,15,96.12,96.12,96.085,96.085,4
20190301|2018-11-14 23:00,15,96.105,96.13,96.105,96.13,2
20190301|2018-11-15 00:00,15,96.1,96.1,96.09,96.09,2
20190301|2018-11-15 00:30,15,96.1,96.1,96.1,96.1,1
20190301|2018-11-15 01:00,15,96.1,96.115,96.1,96.1,4
20190301|2018-11-15 02:00,15,96.1,96.1,96.055,96.055,10
20190301|2018-11-15 02:30,15,96.09,96.375,96.09,96.345,11
20190301|2018-11-15 03:00,15,96.345,96.355,96.33,96.355,8
20190301|2018-11-15 03:30,15,96.38,96.555,96.38,96.54,11
20190301|2018-11-15 04:00,15,96.6,96.65,96.57,96.61,33
20190301|2018-11-15 04:30,15,96.605,96.605,96.495,96.495,20
20190301|2018-11-15 05:00,15,96.415,96.435,96.415,96.435,4
20190301|2018-11-15 05:30,15,96.455,96.455,96.435,96.455,6
20190301|2018-11-15 06:00,15,96.43,96.43,96.425,96.425,16
20190301|2018-11-15 06:30,15,96.5,96.5,96.48,96.48,17
20190301|2018-11-15 07:00,15,96.455,96.49,96.45,96.45,7
20190301|2018-11-15 07:30,15,96.46,96.575,96.46,96.545,29
20190301|2018-11-15 08:00,15,96.555,96.555,96.395,96.44,44
20190301|2018-11-15 08:30,15,96.42,96.52,96.42,96.5,18
20190301|2018-11-15 09:00,15,96.45,96.45,96.33,96.33,6
20190301|2018-11-15 09:30,15,96.37,96.405,96.37,96.405,8
20190301|2018-11-15 10:30,15,96.33,96.405,96.305,96.405,12
20190301|2018-11-15 11:30,15,96.375,96.405,96.375,96.405,6
20190301|2018-11-15 12:30,15,96.315,96.315,96.315,96.315,2
20190301|2018-11-15 13:00,15,96.46,96.46,96.275,96.275,6
20190301|2018-11-15 13:30,15,96.24,96.24,96.24,96.24,1
20190301|2018-11-15 14:00,15,96.235,96.235,96.235,96.235,1
20190301|2018-11-15 14:30,15,96.33,96.33,96.33,96.33,1
20190301|2018-11-15 15:30,15,96.38,96.38,96.38,96.38,1
20190301|2018-11-15 19:30,16,96.265,96.265,96.265,96.265,2
20190301|2018-11-15 20:00,16,96.28,96.28,96.28,96.28,5
20190301|2018-11-15 23:00,16,96.28,96.28,96.28,96.28,1
20190301|2018-11-15 23:30,16,96.275,96.275,96.275,96.275,10
20190301|2018-11-16 00:00,16,96.23,96.23,96.23,96.23,2
20190301|2018-11-16 00:30,16,96.25,96.25,96.25,96.25,10
20190301|2018-11-16 01:00,16,96.17,96.17,96.17,96.17,2
20190301|2018-11-16 01:30,16,96.15,96.23,96.15,96.23,3
20190301|2018-11-16 02:00,16,96.145,96.145,96.085,96.115,23
20190301|2018-11-16 02:30,16,96.11,96.2,96.095,96.2,6
20190301|2018-11-16 03:00,16,96.22,96.235,96.22,96.235,3
20190301|2018-11-16 03:30,16,96.2,96.2,96.2,96.2,1
20190301|2018-11-16 04:30,16,96.29,96.29,96.29,96.29,5
20190301|2018-11-16 05:00,16,96.32,96.32,96.31,96.31,2
20190301|2018-11-16 05:30,16,96.315,96.315,96.285,96.285,2
20190301|2018-11-16 06:30,16,96.205,96.205,96.205,96.205,2
20190301|2018-11-16 07:00,16,96.19,96.19,96.185,96.185,2
20190301|2018-11-16 07:30,16,96.285,96.285,95.83,95.845,154
20190301|2018-11-16 08:00,16,95.84,95.84,95.715,95.715,30
20190301|2018-11-16 08:30,16,95.7,95.75,95.7,95.73,6
20190301|2018-11-16 09:00,16,95.79,95.805,95.77,95.78,6
20190301|2018-11-16 09:30,16,95.78,95.85,95.78,95.85,15
20190301|2018-11-16 10:00,16,95.8,95.8,95.8,95.8,1
20190301|2018-11-16 10:30,16,95.77,95.77,95.77,95.77,1
20190301|2018-11-16 11:00,16,95.785,95.785,95.725,95.725,3
20190301|2018-11-16 11:30,16,95.75,95.765,95.745,95.765,9
20190301|2018-11-16 12:00,16,95.755,95.755,95.755,95.755,2
20190301|2018-11-16 13:30,16,95.765,95.765,95.755,95.755,3
20190301|2018-11-16 14:00,16,95.78,95.78,95.76,95.76,2
20190301|2018-11-16 14:30,16,95.735,95.735,95.735,95.735,3
20190301|2018-11-16 15:00,16,95.75,95.75,95.75,95.75,1
20190301|2018-11-18 17:00,19,95.72,95.72,95.72,95.72,1
20190301|2018-11-18 18:00,19,95.76,95.77,95.755,95.765,11
20190301|2018-11-18 18:30,19,95.76,95.805,95.745,95.76,19
20190301|2018-11-18 19:00,19,95.77,95.77,95.77,95.77,1
20190301|2018-11-18 19:30,19,95.76,95.765,95.76,95.765,2
20190301|2018-11-18 20:00,19,95.74,95.745,95.735,95.745,4
20190301|2018-11-18 20:30,19,95.74,95.76,95.74,95.76,9
20190301|2018-11-18 21:00,19,95.73,95.74,95.73,95.74,5
20190301|2018-11-18 21:30,19,95.78,95.78,95.78,95.78,1
20190301|2018-11-18 22:00,19,95.79,95.8,95.79,95.8,3
20190301|2018-11-18 22:30,19,95.83,95.83,95.83,95.83,1
20190301|2018-11-18 23:00,19,95.84,95.85,95.84,95.85,2
20190301|2018-11-18 23:30,19,95.83,95.85,95.82,95.84,13
20190301|2018-11-19 00:00,19,95.855,95.855,95.8,95.8,2
20190301|2018-11-19 00:30,19,95.77,95.79,95.77,95.79,2
20190301|2018-11-19 01:00,19,95.77,95.77,95.735,95.735,3
20190301|2018-11-19 02:00,19,95.7,95.7,95.7,95.7,1
20190301|2018-11-19 02:30,19,95.64,95.69,95.63,95.685,16
20190301|2018-11-19 03:00,19,95.69,95.72,95.69,95.72,7
20190301|2018-11-19 03:30,19,95.625,95.625,95.625,95.625,2
20190301|2018-11-19 04:00,19,95.665,95.665,95.63,95.65,13
20190301|2018-11-19 04:30,19,95.645,95.675,95.645,95.675,12
20190301|2018-11-19 05:30,19,95.66,95.66,95.66,95.66,10
20190301|2018-11-19 06:00,19,95.73,95.73,95.73,95.73,1
20190301|2018-11-19 06:30,19,95.73,95.73,95.73,95.73,1
20190301|2018-11-19 07:00,19,95.69,95.69,95.585,95.585,19
20190301|2018-11-19 07:30,19,95.62,95.66,95.62,95.66,12
20190301|2018-11-19 08:00,19,95.65,95.65,95.65,95.65,1
20190301|2018-11-19 09:00,19,95.68,95.68,95.455,95.475,21
20190301|2018-11-19 09:30,19,95.425,95.465,95.42,95.46,50
20190301|2018-11-19 10:00,19,95.49,95.515,95.49,95.5,9
20190301|2018-11-19 10:30,19,95.535,95.535,95.535,95.535,2
20190301|2018-11-19 11:00,19,95.585,95.585,95.585,95.585,3
20190301|2018-11-19 11:30,19,95.485,95.495,95.485,95.495,15
20190301|2018-11-19 12:00,19,95.49,95.49,95.49,95.49,1
20190301|2018-11-19 13:30,19,95.51,95.51,95.51,95.51,2
20190301|2018-11-19 14:00,19,95.515,95.525,95.515,95.525,4
20190301|2018-11-19 19:30,20,95.565,95.585,95.565,95.58,11
20190301|2018-11-19 20:30,20,95.54,95.54,95.54,95.54,1
20190301|2018-11-19 21:00,20,95.52,95.52,95.52,95.52,2
20190301|2018-11-19 22:00,20,95.55,95.55,95.55,95.55,1
20190301|2018-11-20 00:00,20,95.53,95.53,95.53,95.53,6
20190301|2018-11-20 00:30,20,95.49,95.49,95.49,95.49,10
20190301|2018-11-20 01:00,20,95.5,95.5,95.5,95.5,1
20190301|2018-11-20 01:30,20,95.45,95.465,95.45,95.465,4
20190301|2018-11-20 02:00,20,95.42,95.42,95.385,95.4,9
20190301|2018-11-20 02:30,20,95.61,95.61,95.6,95.6,7
20190301|2018-11-20 03:00,20,95.64,95.66,95.63,95.63,4
20190301|2018-11-20 03:30,20,95.61,95.69,95.605,95.69,7
20190301|2018-11-20 04:00,20,95.64,95.64,95.635,95.635,2
20190301|2018-11-20 04:30,20,95.58,95.58,95.58,95.58,1
20190301|2018-11-20 05:00,20,95.645,95.645,95.61,95.61,2
20190301|2018-11-20 05:30,20,95.65,95.67,95.6,95.6,120
20190301|2018-11-20 06:00,20,95.62,95.7,95.62,95.7,72
20190301|2018-11-20 06:30,20,95.7,95.7,95.7,95.7,1
20190301|2018-11-20 07:00,20,95.71,95.715,95.68,95.715,18
20190301|2018-11-20 07:30,20,95.73,95.8,95.73,95.8,6
20190301|2018-11-20 08:00,20,95.8,95.87,95.785,95.84,8
20190301|2018-11-20 08:30,20,95.84,95.85,95.84,95.85,3
20190301|2018-11-20 09:00,20,95.9,95.95,95.895,95.94,16
20190301|2018-11-20 09:30,20,95.94,95.94,95.83,95.84,17
20190301|2018-11-20 10:00,20,95.82,95.92,95.805,95.92,6
20190301|2018-11-20 10:30,20,95.94,95.97,95.94,95.945,9
20190301|2018-11-20 11:00,20,95.955,95.995,95.945,95.98,36
20190301|2018-11-20 11:30,20,95.995,96,95.995,96,26
20190301|2018-11-20 12:00,20,96.1,96.175,96.09,96.175,36
20190301|2018-11-20 12:30,20,96.19,96.19,96.155,96.155,6
20190301|2018-11-20 13:30,20,96.16,96.16,96.16,96.16,1
20190301|2018-11-20 14:00,20,96.17,96.17,96.14,96.14,2
20190301|2018-11-20 14:30,20,96.14,96.14,96.14,96.14,2
20190301|2018-11-20 19:00,21,96.165,96.185,96.155,96.155,14
20190301|2018-11-20 19:30,21,96.155,96.195,96.145,96.145,13
20190301|2018-11-20 20:30,21,96.135,96.135,96.135,96.135,2
20190301|2018-11-20 21:00,21,96.135,96.135,96.135,96.135,2
20190301|2018-11-20 22:30,21,96.13,96.13,96.13,96.13,1
20190301|2018-11-20 23:00,21,96.11,96.11,96.095,96.105,7
20190301|2018-11-20 23:30,21,96.11,96.11,96.11,96.11,1
20190301|2018-11-21 00:30,21,96.035,96.035,95.97,95.97,12
20190301|2018-11-21 01:00,21,95.995,95.995,95.99,95.99,2
20190301|2018-11-21 02:00,21,95.96,95.965,95.95,95.965,4
20190301|2018-11-21 02:30,21,95.91,95.91,95.91,95.91,1
20190301|2018-11-21 03:00,21,96.005,96.005,96.005,96.005,5
20190301|2018-11-21 03:30,21,96.03,96.095,96.03,96.06,10
20190301|2018-11-21 04:00,21,95.985,96.04,95.955,96.04,16
20190301|2018-11-21 04:30,21,96.155,96.18,96.155,96.18,31
20190301|2018-11-21 05:00,21,96.06,96.06,96,96,8
20190301|2018-11-21 05:30,21,95.94,95.94,95.92,95.92,13
20190301|2018-11-21 06:00,21,95.975,95.975,95.975,95.975,2
20190301|2018-11-21 06:30,21,95.98,95.98,95.88,95.89,6
20190301|2018-11-21 07:00,21,95.915,95.915,95.89,95.89,6
20190301|2018-11-21 07:30,21,95.855,95.855,95.82,95.855,13
20190301|2018-11-21 08:00,21,95.95,95.95,95.95,95.95,5
20190301|2018-11-21 08:30,21,95.93,96.05,95.93,96.05,17
20190301|2018-11-21 09:00,21,95.955,95.955,95.93,95.93,4
20190301|2018-11-21 10:30,21,96.015,96.025,96.015,96.025,4
20190301|2018-11-21 11:00,21,96.065,96.1,96.065,96.1,8
20190301|2018-11-21 11:30,21,96.035,96.035,95.965,95.965,8
20190301|2018-11-21 12:00,21,95.99,96.035,95.99,96.035,2
20190301|2018-11-21 12:30,21,96.05,96.065,96.05,96.065,3
20190301|2018-11-21 13:00,21,96.005,96.01,95.975,95.98,57
20190301|2018-11-21 13:30,21,96.045,96.045,96.045,96.045,2
20190301|2018-11-21 14:30,21,96.045,96.06,96.045,96.06,5
20190301|2018-11-21 15:00,21,96.06,96.06,96.06,96.06,1
20190301|2018-11-21 19:00,22,96.035,96.035,96.035,96.035,1
20190301|2018-11-21 19:30,22,96.04,96.04,96.04,96.04,1
20190301|2018-11-21 22:30,22,96,96,96,96,1
20190301|2018-11-22 01:30,22,95.96,95.96,95.96,95.96,2
20190301|2018-11-22 02:00,22,95.995,95.995,95.995,95.995,1
20190301|2018-11-22 03:00,22,95.93,95.935,95.93,95.935,2
20190301|2018-11-22 03:30,22,95.945,95.945,95.91,95.91,12
20190301|2018-11-22 04:00,22,95.86,95.86,95.69,95.69,13
20190301|2018-11-22 04:30,22,95.745,95.745,95.745,95.745,5
20190301|2018-11-22 05:00,22,95.795,95.81,95.795,95.81,3
20190301|2018-11-22 05:30,22,95.835,95.835,95.8,95.8,4
20190301|2018-11-22 06:30,22,95.825,95.825,95.825,95.825,3
20190301|2018-11-22 09:30,22,95.88,95.88,95.88,95.88,2
20190301|2018-11-22 10:00,22,95.83,95.83,95.83,95.83,3
20190301|2018-11-22 11:00,22,95.8,95.8,95.8,95.8,1
20190301|2018-11-22 23:30,23,95.765,95.765,95.765,95.765,5
20190301|2018-11-23 01:00,23,95.8,95.81,95.8,95.81,54
20190301|2018-11-23 02:00,23,95.755,95.755,95.755,95.755,3
20190301|2018-11-23 02:30,23,95.86,96.065,95.86,96.05,47
20190301|2018-11-23 03:00,23,96.04,96.04,96.01,96.01,4
20190301|2018-11-23 03:30,23,96.015,96.015,96.005,96.005,2
20190301|2018-11-23 04:00,23,96.045,96.045,96.045,96.045,1
20190301|2018-11-23 04:30,23,96.12,96.2,96.12,96.195,10
20190301|2018-11-23 05:00,23,96.225,96.26,96.205,96.205,11
20190301|2018-11-23 05:30,23,96.195,96.195,96.185,96.19,6
20190301|2018-11-23 06:00,23,96.14,96.14,96.14,96.14,1
20190301|2018-11-23 06:30,23,96.155,96.155,96.13,96.13,6
20190301|2018-11-23 07:00,23,96.17,96.22,96.17,96.205,39
20190301|2018-11-23 07:30,23,96.205,96.23,96.15,96.15,12
20190301|2018-11-23 08:00,23,96.135,96.155,96.135,96.155,5
20190301|2018-11-23 08:30,23,96.155,96.21,96.155,96.21,7
20190301|2018-11-23 09:30,23,96.16,96.2,96.16,96.2,5
20190301|2018-11-23 10:00,23,96.26,96.295,96.25,96.25,7
20190301|2018-11-23 10:30,23,96.26,96.29,96.26,96.29,6
20190301|2018-11-23 11:30,23,96.23,96.235,96.23,96.235,5
20190301|2018-11-23 12:00,23,96.3,96.3,96.3,96.3,1
20190301|2018-11-25 18:30,26,96.27,96.295,96.255,96.295,7
20190301|2018-11-25 19:00,26,96.32,96.35,96.32,96.35,3
20190301|2018-11-25 19:30,26,96.36,96.37,96.36,96.37,3
20190301|2018-11-25 20:00,26,96.33,96.33,96.33,96.33,2
20190301|2018-11-25 21:00,26,96.34,96.34,96.305,96.305,5
20190301|2018-11-25 22:00,26,96.285,96.285,96.285,96.285,2
20190301|2018-11-25 23:00,26,96.25,96.26,96.25,96.26,2
20190301|2018-11-25 23:30,26,96.23,96.23,96.225,96.225,3
20190301|2018-11-26 00:00,26,96.255,96.255,96.235,96.235,10
20190301|2018-11-26 00:30,26,96.24,96.24,96.21,96.21,7
20190301|2018-11-26 01:00,26,96.165,96.165,96.165,96.165,1
20190301|2018-11-26 01:30,26,96.15,96.15,96.15,96.15,2
20190301|2018-11-26 02:30,26,96.07,96.1,96.07,96.1,2
20190301|2018-11-26 03:00,26,96.05,96.05,96.04,96.04,2
20190301|2018-11-26 04:00,26,96.065,96.11,96.065,96.11,6
20190301|2018-11-26 06:30,26,96.11,96.11,96.11,96.11,10
20190301|2018-11-26 07:30,26,96.065,96.065,96.065,96.065,3
20190301|2018-11-26 08:00,26,96.15,96.21,96.15,96.21,2
20190301|2018-11-26 09:00,26,96.23,96.27,96.21,96.27,46
20190301|2018-11-26 09:30,26,96.27,96.315,96.27,96.315,15
20190301|2018-11-26 10:00,26,96.34,96.34,96.34,96.34,1
20190301|2018-11-26 10:30,26,96.315,96.36,96.315,96.36,12
20190301|2018-11-26 11:00,26,96.395,96.4,96.325,96.325,13
20190301|2018-11-26 12:00,26,96.34,96.42,96.33,96.4,6
20190301|2018-11-26 12:30,26,96.39,96.405,96.39,96.395,8
20190301|2018-11-26 13:30,26,96.395,96.43,96.39,96.43,27
20190301|2018-11-26 14:00,26,96.43,96.43,96.41,96.41,8
20190301|2018-11-26 14:30,26,96.395,96.41,96.395,96.41,4
20190301|2018-11-26 19:00,27,96.375,96.4,96.375,96.4,3
20190301|2018-11-26 19:30,27,96.4,96.425,96.4,96.425,2
20190301|2018-11-26 20:30,27,96.39,96.39,96.39,96.39,1
20190301|2018-11-26 21:00,27,96.385,96.385,96.385,96.385,1
20190301|2018-11-26 23:00,27,96.33,96.33,96.33,96.33,1
20190301|2018-11-26 23:30,27,96.345,96.345,96.335,96.335,4
20190301|2018-11-27 00:30,27,96.46,96.47,96.46,96.465,5
20190301|2018-11-27 01:00,27,96.425,96.525,96.41,96.52,20
20190301|2018-11-27 01:30,27,96.52,96.57,96.485,96.57,3
20190301|2018-11-27 02:00,27,96.585,96.62,96.57,96.6,14
20190301|2018-11-27 02:30,27,96.61,96.61,96.575,96.575,4
20190301|2018-11-27 03:00,27,96.53,96.53,96.505,96.505,3
20190301|2018-11-27 03:30,27,96.5,96.52,96.5,96.52,2
20190301|2018-11-27 04:00,27,96.505,96.505,96.5,96.5,2
20190301|2018-11-27 06:00,27,96.55,96.55,96.55,96.55,2
20190301|2018-11-27 07:00,27,96.47,96.47,96.415,96.455,8
20190301|2018-11-27 07:30,27,96.49,96.545,96.48,96.545,14
20190301|2018-11-27 08:00,27,96.47,96.5,96.47,96.5,5
20190301|2018-11-27 08:30,27,96.535,96.685,96.535,96.685,20
20190301|2018-11-27 09:00,27,96.675,96.73,96.61,96.61,25
20190301|2018-11-27 09:30,27,96.61,96.745,96.61,96.745,14
20190301|2018-11-27 10:00,27,96.75,96.76,96.715,96.715,10
20190301|2018-11-27 10:30,27,96.72,96.835,96.72,96.835,6
20190301|2018-11-27 11:00,27,96.8,96.85,96.8,96.81,7
20190301|2018-11-27 12:00,27,96.715,96.72,96.715,96.72,3
20190301|2018-11-27 13:00,27,96.715,96.715,96.71,96.71,6
20190301|2018-11-27 13:30,27,96.705,96.705,96.705,96.705,1
20190301|2018-11-27 14:00,27,96.745,96.75,96.745,96.745,3
20190301|2018-11-27 14:30,27,96.725,96.725,96.725,96.725,2
20190301|2018-11-27 15:30,27,96.73,96.76,96.73,96.76,24
20190301|2018-11-27 19:00,28,96.77,96.77,96.765,96.765,6
20190301|2018-11-27 20:00,28,96.75,96.75,96.735,96.735,12
20190301|2018-11-27 20:30,28,96.74,96.74,96.74,96.74,1
20190301|2018-11-27 21:00,28,96.72,96.72,96.72,96.72,2
20190301|2018-11-27 22:00,28,96.74,96.74,96.74,96.74,2
20190301|2018-11-27 23:00,28,96.72,96.72,96.705,96.705,21
20190301|2018-11-27 23:30,28,96.725,96.725,96.725,96.725,1
20190301|2018-11-28 00:30,28,96.685,96.685,96.685,96.685,1
20190301|2018-11-28 01:00,28,96.75,96.765,96.735,96.765,3
20190301|2018-11-28 01:30,28,96.8,96.815,96.8,96.815,3
20190301|2018-11-28 02:00,28,96.82,96.885,96.82,96.885,13
20190301|2018-11-28 03:00,28,96.77,96.77,96.77,96.77,1
20190301|2018-11-28 04:00,28,96.79,96.79,96.74,96.74,5
20190301|2018-11-28 04:30,28,96.74,96.74,96.705,96.73,17
20190301|2018-11-28 05:00,28,96.73,96.73,96.73,96.73,2
20190301|2018-11-28 05:30,28,96.73,96.74,96.73,96.74,3
20190301|2018-11-28 06:00,28,96.74,96.74,96.725,96.725,6
20190301|2018-11-28 06:30,28,96.75,96.75,96.71,96.71,11
20190301|2018-11-28 07:00,28,96.755,96.755,96.735,96.735,2
20190301|2018-11-28 07:30,28,96.73,96.73,96.73,96.73,1
20190301|2018-11-28 08:00,28,96.75,96.8,96.75,96.8,5
20190301|2018-11-28 08:30,28,96.85,96.855,96.84,96.855,18
20190301|2018-11-28 09:00,28,96.81,96.87,96.81,96.85,73
20190301|2018-11-28 09:30,28,96.84,96.895,96.795,96.895,5
20190301|2018-11-28 10:00,28,96.9,96.9,96.83,96.84,20
20190301|2018-11-28 11:00,28,96.77,96.77,96.22,96.375,373
20190301|2018-11-28 11:30,28,96.35,96.445,96.335,96.36,73
20190301|2018-11-28 12:00,28,96.4,96.4,96.075,96.08,32
20190301|2018-11-28 12:30,28,96.095,96.145,96.065,96.07,38
20190301|2018-11-28 13:00,28,96.15,96.175,96.065,96.065,12
20190301|2018-11-28 13:30,28,96.165,96.165,96.145,96.145,4
20190301|2018-11-28 14:00,28,96.15,96.15,96.15,96.15,2
20190301|2018-11-28 14:30,28,96.19,96.195,96.155,96.195,10
20190301|2018-11-28 15:30,28,96.21,96.21,96.21,96.21,5
20190301|2018-11-28 19:00,29,96.235,96.235,96.21,96.215,11
20190301|2018-11-28 19:30,29,96.2,96.2,96.18,96.18,4
20190301|2018-11-28 20:00,29,96.2,96.2,96.15,96.18,36
20190301|2018-11-28 20:30,29,96.175,96.175,96.175,96.175,1
20190301|2018-11-28 21:00,29,96.175,96.175,96.12,96.145,7
20190301|2018-11-28 21:30,29,96.13,96.13,96.13,96.13,1
20190301|2018-11-28 22:00,29,96.095,96.095,96.055,96.055,47
20190301|2018-11-28 22:30,29,96.05,96.05,96.04,96.04,10
20190301|2018-11-28 23:00,29,96.02,96.02,96.02,96.02,2
20190301|2018-11-28 23:30,29,96.045,96.045,96.045,96.045,1
20190301|2018-11-29 00:00,29,96.015,96.03,96.015,96.03,5
20190301|2018-11-29 00:30,29,96.085,96.1,96.05,96.05,4
20190301|2018-11-29 01:00,29,96.1,96.115,96.08,96.08,3
20190301|2018-11-29 01:30,29,96.005,96.04,96,96.04,9
20190301|2018-11-29 02:00,29,96.06,96.06,96,96.02,12
20190301|2018-11-29 02:30,29,96.14,96.14,96.14,96.14,1
20190301|2018-11-29 03:00,29,96.2,96.25,96.2,96.25,7
20190301|2018-11-29 03:30,29,96.21,96.245,96.21,96.245,14
20190301|2018-11-29 04:00,29,96.21,96.26,96.2,96.26,3
20190301|2018-11-29 04:30,29,96.3,96.35,96.3,96.35,14
20190301|2018-11-29 05:00,29,96.335,96.355,96.335,96.355,3
20190301|2018-11-29 05:30,29,96.375,96.38,96.3,96.3,16
20190301|2018-11-29 06:00,29,96.22,96.22,96.22,96.22,1
20190301|2018-11-29 06:30,29,96.185,96.225,96.105,96.115,17
20190301|2018-11-29 07:00,29,96.16,96.16,96.115,96.115,4
20190301|2018-11-29 07:30,29,96.07,96.155,96.055,96.155,5
20190301|2018-11-29 08:00,29,96.27,96.27,96.225,96.23,3
20190301|2018-11-29 08:30,29,96.18,96.18,96.16,96.16,2
20190301|2018-11-29 09:00,29,96.25,96.305,96.25,96.28,6
20190301|2018-11-29 09:30,29,96.225,96.225,96.195,96.195,3
20190301|2018-11-29 10:00,29,96.135,96.135,96.1,96.1,6
20190301|2018-11-29 11:00,29,96.2,96.23,96.2,96.23,2
20190301|2018-11-29 11:30,29,96.265,96.29,96.235,96.29,20
20190301|2018-11-29 12:00,29,96.24,96.24,96.24,96.24,1
20190301|2018-11-29 12:30,29,96.23,96.23,96.23,96.23,2
20190301|2018-11-29 13:00,29,96.175,96.31,96.13,96.3,8
20190301|2018-11-29 13:30,29,96.205,96.205,96.16,96.16,6
20190301|2018-11-29 14:30,29,96.16,96.16,96.12,96.155,10
20190301|2018-11-29 15:00,29,96.17,96.17,96.17,96.17,1
20190301|2018-11-29 19:00,30,96.195,96.195,96.19,96.19,6
20190301|2018-11-29 19:30,30,96.19,96.195,96.19,96.19,15
20190301|2018-11-29 20:00,30,96.17,96.17,96.15,96.15,4
20190301|2018-11-29 21:00,30,96.12,96.12,96.12,96.12,1
20190301|2018-11-29 21:30,30,96.13,96.14,96.13,96.14,2
20190301|2018-11-30 00:30,30,96.16,96.175,96.16,96.175,2
20190301|2018-11-30 01:00,30,96.165,96.2,96.165,96.2,5
20190301|2018-11-30 01:30,30,96.2,96.23,96.2,96.23,6
20190301|2018-11-30 02:00,30,96.25,96.27,96.245,96.245,13
20190301|2018-11-30 02:30,30,96.245,96.245,96.205,96.205,3
20190301|2018-11-30 03:00,30,96.185,96.255,96.185,96.255,3
20190301|2018-11-30 03:30,30,96.3,96.3,96.3,96.3,1
20190301|2018-11-30 04:00,30,96.33,96.395,96.33,96.35,15
20190301|2018-11-30 04:30,30,96.36,96.36,96.34,96.34,6
20190301|2018-11-30 05:00,30,96.325,96.325,96.3,96.3,3
20190301|2018-11-30 05:30,30,96.33,96.335,96.33,96.335,3
20190301|2018-11-30 06:00,30,96.335,96.37,96.335,96.37,8
20190301|2018-11-30 06:30,30,96.33,96.345,96.325,96.325,7
20190301|2018-11-30 07:00,30,96.33,96.37,96.33,96.37,2
20190301|2018-11-30 07:30,30,96.365,96.4,96.335,96.4,71
20190301|2018-11-30 08:00,30,96.395,96.415,96.315,96.415,17
20190301|2018-11-30 08:30,30,96.415,96.55,96.415,96.515,118
20190301|2018-11-30 09:00,30,96.535,96.55,96.475,96.52,36
20190301|2018-11-30 09:30,30,96.515,96.575,96.48,96.565,30
20190301|2018-11-30 10:00,30,96.545,96.595,96.545,96.56,17
20190301|2018-11-30 10:30,30,96.55,96.575,96.54,96.575,6
20190301|2018-11-30 11:00,30,96.55,96.55,96.55,96.55,2
20190301|2018-11-30 11:30,30,96.57,96.655,96.57,96.63,11
20190301|2018-11-30 12:00,30,96.615,96.685,96.615,96.685,5
20190301|2018-11-30 12:30,30,96.65,96.65,96.62,96.62,2
20190301|2018-11-30 13:00,30,96.625,96.625,96.615,96.62,43
20190301|2018-11-30 13:30,30,96.635,96.635,96.635,96.635,3
20190301|2018-11-30 14:00,30,96.645,96.645,96.645,96.645,3
20190301|2018-11-30 14:30,30,96.58,96.58,96.58,96.58,1
20190301|2018-11-30 15:00,30,96.59,96.59,96.59,96.59,1
20190301|2018-12-02 17:00,3,96.5,96.53,96.5,96.53,7
20190301|2018-12-02 17:30,3,96.45,96.475,96.45,96.475,11
20190301|2018-12-02 18:30,3,96.47,96.47,96.45,96.45,4
20190301|2018-12-02 19:00,3,96.44,96.44,96.415,96.44,4
20190301|2018-12-02 20:00,3,96.425,96.425,96.35,96.35,6
20190301|2018-12-02 20:30,3,96.34,96.345,96.3,96.33,25
20190301|2018-12-02 21:00,3,96.355,96.355,96.33,96.33,34
20190301|2018-12-02 21:30,3,96.335,96.335,96.335,96.335,1
20190301|2018-12-02 22:00,3,96.32,96.32,96.3,96.31,5
20190301|2018-12-02 22:30,3,96.33,96.33,96.325,96.325,2
20190301|2018-12-02 23:00,3,96.34,96.34,96.34,96.34,1
20190301|2018-12-02 23:30,3,96.22,96.225,96.21,96.225,4
20190301|2018-12-03 00:00,3,96.25,96.25,96.25,96.25,1
20190301|2018-12-03 00:30,3,96.24,96.275,96.23,96.275,33
20190301|2018-12-03 01:00,3,96.235,96.235,96.14,96.145,70
20190301|2018-12-03 01:30,3,96.16,96.16,96.09,96.125,17
20190301|2018-12-03 02:00,3,96.12,96.17,96.12,96.16,106
20190301|2018-12-03 02:30,3,96.22,96.22,96.13,96.13,5
20190301|2018-12-03 03:00,3,96.155,96.185,96.155,96.185,2
20190301|2018-12-03 03:30,3,96.18,96.19,96.175,96.18,34
20190301|2018-12-03 04:00,3,96.175,96.295,96.175,96.29,9
20190301|2018-12-03 04:30,3,96.33,96.355,96.33,96.355,5
20190301|2018-12-03 05:00,3,96.4,96.475,96.4,96.45,72
20190301|2018-12-03 05:30,3,96.5,96.515,96.49,96.49,3
20190301|2018-12-03 06:30,3,96.4,96.435,96.4,96.435,3
20190301|2018-12-03 07:00,3,96.42,96.46,96.42,96.45,8
20190301|2018-12-03 07:30,3,96.405,96.44,96.38,96.44,3
20190301|2018-12-03 08:00,3,96.44,96.44,96.36,96.36,4
20190301|2018-12-03 08:30,3,96.375,96.385,96.305,96.33,11
20190301|2018-12-03 09:00,3,96.36,96.395,96.31,96.31,25
20190301|2018-12-03 09:30,3,96.32,96.325,96.28,96.325,4
20190301|2018-12-03 10:00,3,96.33,96.33,96.235,96.285,8
20190301|2018-12-03 10:30,3,96.325,96.325,96.27,96.27,4
20190301|2018-12-03 11:00,3,96.245,96.245,96.235,96.235,6
20190301|2018-12-03 11:30,3,96.28,96.305,96.28,96.305,5
20190301|2018-12-03 12:00,3,96.35,96.35,96.32,96.32,4
20190301|2018-12-03 12:30,3,96.295,96.335,96.295,96.335,4
20190301|2018-12-03 13:00,3,96.375,96.375,96.375,96.375,1
20190301|2018-12-03 14:00,3,96.405,96.41,96.405,96.41,2
20190301|2018-12-03 14:30,3,96.38,96.38,96.38,96.38,2
20190301|2018-12-03 15:00,3,96.36,96.36,96.36,96.36,1
20190301|2018-12-03 15:30,3,96.31,96.345,96.31,96.345,3
20190301|2018-12-03 19:00,4,96.3,96.3,96.26,96.26,7
20190301|2018-12-03 19:30,4,96.26,96.26,96.205,96.21,5
20190301|2018-12-03 20:00,4,96.2,96.225,96.2,96.21,3
20190301|2018-12-03 20:30,4,96.21,96.21,96.18,96.18,3
20190301|2018-12-03 21:00,4,96.195,96.195,96.175,96.175,2
20190301|2018-12-03 21:30,4,96.175,96.175,96.175,96.175,12
20190301|2018-12-03 22:00,4,96.175,96.18,96.125,96.125,27
20190301|2018-12-03 22:30,4,96.115,96.115,96.07,96.115,71
20190301|2018-12-03 23:00,4,96.11,96.115,96.11,96.11,6
20190301|2018-12-03 23:30,4,96.135,96.15,96.13,96.14,21
20190301|2018-12-04 00:00,4,96.14,96.14,96.045,96.05,13
20190301|2018-12-04 00:30,4,96.07,96.11,96.06,96.06,27
20190301|2018-12-04 01:00,4,96.08,96.08,96.02,96.08,28
20190301|2018-12-04 01:30,4,96.08,96.12,96.08,96.115,15
20190301|2018-12-04 02:00,4,96.095,96.13,95.94,96,67
20190301|2018-12-04 02:30,4,96.035,96.035,96.03,96.035,10
20190301|2018-12-04 03:00,4,96.01,96.01,95.915,95.915,17
20190301|2018-12-04 03:30,4,95.91,95.91,95.75,95.8,48
20190301|2018-12-04 04:00,4,95.825,95.84,95.82,95.84,14
20190301|2018-12-04 04:30,4,95.84,95.855,95.84,95.855,5
20190301|2018-12-04 05:00,4,95.8,95.88,95.77,95.88,42
20190301|2018-12-04 05:30,4,95.885,95.92,95.875,95.9,23
20190301|2018-12-04 06:00,4,95.925,95.95,95.92,95.925,92
20190301|2018-12-04 06:30,4,95.925,95.925,95.85,95.85,16
20190301|2018-12-04 07:00,4,95.855,95.87,95.84,95.865,15
20190301|2018-12-04 07:30,4,95.93,96.03,95.93,96.02,12
20190301|2018-12-04 08:00,4,96.01,96.01,95.965,95.965,10
20190301|2018-12-04 08:30,4,96,96.085,95.995,96.035,22
20190301|2018-12-04 09:00,4,96.04,96.14,96.04,96.14,10
20190301|2018-12-04 09:30,4,96.185,96.27,96.18,96.26,128
20190301|2018-12-04 10:00,4,96.26,96.29,96.2,96.2,91
20190301|2018-12-04 10:30,4,96.23,96.275,96.23,96.255,4
20190301|2018-12-04 11:00,4,96.34,96.46,96.34,96.415,27
20190301|2018-12-04 11:30,4,96.41,96.5,96.315,96.32,108
20190301|2018-12-04 12:00,4,96.305,96.325,96.255,96.3,22
20190301|2018-12-04 12:30,4,96.3,96.32,96.3,96.3,7
20190301|2018-12-04 13:00,4,96.355,96.355,96.315,96.315,5
20190301|2018-12-04 13:30,4,96.32,96.335,96.32,96.335,4
20190301|2018-12-04 14:00,4,96.325,96.34,96.325,96.34,16
20190301|2018-12-04 14:30,4,96.34,96.36,96.325,96.36,12
20190301|2018-12-04 15:00,4,96.345,96.345,96.34,96.34,8
20190301|2018-12-04 15:30,4,96.345,96.35,96.33,96.335,7
20190301|2018-12-04 19:00,5,96.37,96.42,96.37,96.42,16
20190301|2018-12-04 19:30,5,96.42,96.43,96.4,96.43,3
20190301|2018-12-04 20:00,5,96.44,96.455,96.43,96.43,40
20190301|2018-12-04 20:30,5,96.435,96.465,96.435,96.46,15
20190301|2018-12-04 21:00,5,96.48,96.54,96.48,96.485,79
20190301|2018-12-04 21:30,5,96.455,96.47,96.45,96.46,13
20190301|2018-12-04 22:00,5,96.455,96.485,96.455,96.485,4
20190301|2018-12-04 22:30,5,96.52,96.52,96.51,96.51,5
20190301|2018-12-04 23:00,5,96.495,96.565,96.495,96.555,30
20190301|2018-12-04 23:30,5,96.56,96.56,96.525,96.525,14
20190301|2018-12-05 00:00,5,96.555,96.575,96.55,96.55,8
20190301|2018-12-05 00:30,5,96.525,96.525,96.495,96.495,10
20190301|2018-12-05 01:00,5,96.485,96.535,96.485,96.49,19
20190301|2018-12-05 01:30,5,96.475,96.52,96.475,96.475,20
20190301|2018-12-05 02:00,5,96.55,96.55,96.465,96.475,39
20190301|2018-12-05 02:30,5,96.455,96.455,96.35,96.38,52
20190301|2018-12-05 03:00,5,96.395,96.405,96.36,96.38,10
20190301|2018-12-05 03:30,5,96.35,96.425,96.35,96.425,8
20190301|2018-12-05 04:00,5,96.38,96.385,96.38,96.385,2
20190301|2018-12-05 04:30,5,96.385,96.41,96.365,96.365,20
20190301|2018-12-05 05:00,5,96.33,96.355,96.225,96.265,30
20190301|2018-12-05 05:30,5,96.255,96.255,96.255,96.255,2
20190301|2018-12-05 06:00,5,96.26,96.26,96.25,96.255,12
20190301|2018-12-05 06:30,5,96.275,96.275,96.235,96.245,22
20190301|2018-12-05 07:00,5,96.27,96.27,96.25,96.25,2
20190301|2018-12-05 07:30,5,96.2,96.255,96.2,96.255,37
20190301|2018-12-05 08:00,5,96.25,96.345,96.25,96.335,30
20190301|2018-12-05 08:30,5,96.365,96.485,96.365,96.48,17
20190301|2018-12-05 09:00,5,96.505,96.59,96.495,96.53,29
20190301|2018-12-05 09:30,5,96.51,96.55,96.505,96.505,6
20190301|2018-12-05 10:00,5,96.39,96.39,96.39,96.39,2
20190301|2018-12-05 11:00,5,96.415,96.415,96.365,96.365,4
20190301|2018-12-05 11:30,5,96.355,96.355,96.355,96.355,1
20190301|2018-12-05 13:30,5,96.445,96.45,96.445,96.445,12
20190301|2018-12-05 14:00,5,96.44,96.44,96.42,96.44,9
20190301|2018-12-05 14:30,5,96.435,96.435,96.435,96.435,2
20190301|2018-12-05 15:30,5,96.415,96.42,96.415,96.42,2
20190301|2018-12-05 19:00,6,96.4,96.4,96.375,96.38,5
20190301|2018-12-05 19:30,6,96.405,96.41,96.4,96.405,34
20190301|2018-12-05 20:00,6,96.4,96.4,96.38,96.385,24
20190301|2018-12-05 20:30,6,96.41,96.44,96.41,96.43,10
20190301|2018-12-05 21:00,6,96.445,96.445,96.405,96.405,6
20190301|2018-12-05 21:30,6,96.43,96.43,96.43,96.43,3
20190301|2018-12-05 22:00,6,96.435,96.445,96.41,96.42,156
20190301|2018-12-05 22:30,6,96.4,96.4,96.39,96.39,18
20190301|2018-12-05 23:00,6,96.37,96.38,96.35,96.35,27
20190301|2018-12-05 23:30,6,96.37,96.38,96.37,96.375,5
20190301|2018-12-06 00:00,6,96.425,96.47,96.425,96.47,38
20190301|2018-12-06 00:30,6,96.48,96.54,96.48,96.5,13
20190301|2018-12-06 01:00,6,96.495,96.585,96.485,96.555,47
20190301|2018-12-06 01:30,6,96.57,96.58,96.52,96.525,24
20190301|2018-12-06 02:00,6,96.6,96.61,96.54,96.595,25
20190301|2018-12-06 02:30,6,96.58,96.6,96.52,96.53,63
20190301|2018-12-06 03:00,6,96.5,96.545,96.43,96.45,51
20190301|2018-12-06 03:30,6,96.45,96.475,96.41,96.46,20
20190301|2018-12-06 04:00,6,96.455,96.52,96.455,96.515,7
20190301|2018-12-06 04:30,6,96.56,96.56,96.535,96.55,9
20190301|2018-12-06 05:00,6,96.505,96.51,96.505,96.51,2
20190301|2018-12-06 05:30,6,96.465,96.465,96.46,96.46,7
20190301|2018-12-06 06:00,6,96.46,96.46,96.42,96.445,29
20190301|2018-12-06 06:30,6,96.425,96.425,96.395,96.4,17
20190301|2018-12-06 07:00,6,96.4,96.4,96.275,96.295,70
20190301|2018-12-06 07:30,6,96.325,96.335,96.275,96.325,89
20190301|2018-12-06 08:00,6,96.33,96.34,96.095,96.14,374
20190301|2018-12-06 08:30,6,96.14,96.14,96.02,96.02,422
20190301|2018-12-06 09:00,6,96.055,96.08,95.955,95.955,84
20190301|2018-12-06 09:30,6,95.955,96.145,95.945,96.145,58
20190301|2018-12-06 10:00,6,96.14,96.2,96.11,96.175,59
20190301|2018-12-06 10:30,6,96.24,96.3,96.22,96.22,139
20190301|2018-12-06 11:00,6,96.21,96.21,96.115,96.13,50
20190301|2018-12-06 11:30,6,96.12,96.185,96.115,96.115,199
20190301|2018-12-06 12:00,6,96.115,96.135,96.095,96.13,112
20190301|2018-12-06 12:30,6,96.13,96.13,96.13,96.13,2
20190301|2018-12-06 13:00,6,96.115,96.13,96.1,96.13,15
20190301|2018-12-06 13:30,6,96.17,96.23,96.165,96.225,12
20190301|2018-12-06 14:00,6,96.225,96.23,96.21,96.225,4
20190301|2018-12-06 14:30,6,96.22,96.22,96.16,96.175,7
20190301|2018-12-06 15:00,6,96.17,96.17,96.17,96.17,1
20190301|2018-12-06 15:30,6,96.175,96.175,96.175,96.175,2
20190301|2018-12-06 19:00,7,96.215,96.23,96.215,96.23,10
20190301|2018-12-06 19:30,7,96.225,96.225,96.205,96.21,10
20190301|2018-12-06 20:00,7,96.215,96.225,96.215,96.225,4
20190301|2018-12-06 20:30,7,96.225,96.24,96.215,96.235,39
20190301|2018-12-06 21:00,7,96.235,96.235,96.21,96.21,12
20190301|2018-12-06 21:30,7,96.2,96.215,96.19,96.215,22
20190301|2018-12-06 22:00,7,96.235,96.24,96.235,96.24,4
20190301|2018-12-06 22:30,7,96.23,96.245,96.23,96.245,3
20190301|2018-12-06 23:00,7,96.255,96.265,96.25,96.265,5
20190301|2018-12-06 23:30,7,96.28,96.3,96.28,96.3,5
20190301|2018-12-07 00:00,7,96.31,96.31,96.285,96.285,11
20190301|2018-12-07 00:30,7,96.275,96.275,96.26,96.26,17
20190301|2018-12-07 01:00,7,96.295,96.35,96.295,96.305,53
20190301|2018-12-07 01:30,7,96.28,96.28,96.25,96.25,8
20190301|2018-12-07 02:00,7,96.27,96.325,96.27,96.28,13
20190301|2018-12-07 02:30,7,96.26,96.275,96.215,96.275,83
20190301|2018-12-07 03:00,7,96.285,96.295,96.265,96.265,9
20190301|2018-12-07 03:30,7,96.285,96.335,96.285,96.32,15
20190301|2018-12-07 04:00,7,96.32,96.32,96.275,96.295,44
20190301|2018-12-07 04:30,7,96.33,96.335,96.33,96.33,5
20190301|2018-12-07 05:00,7,96.275,96.29,96.26,96.26,80
20190301|2018-12-07 05:30,7,96.265,96.265,96.225,96.225,11
20190301|2018-12-07 06:00,7,96.23,96.27,96.23,96.27,9
20190301|2018-12-07 06:30,7,96.295,96.33,96.295,96.33,13
20190301|2018-12-07 07:00,7,96.33,96.33,96.265,96.315,25
20190301|2018-12-07 07:30,7,96.18,96.22,95.95,96.11,244
20190301|2018-12-07 08:00,7,96.115,96.205,96.08,96.165,70
20190301|2018-12-07 08:30,7,96.165,96.17,96.005,96.13,169
20190301|2018-12-07 09:00,7,96.13,96.19,96.13,96.17,182
20190301|2018-12-07 09:30,7,96.185,96.205,96.155,96.17,17
20190301|2018-12-07 10:00,7,96.1,96.145,96.1,96.1,35
20190301|2018-12-07 10:30,7,96.055,96.14,96.04,96.135,236
20190301|2018-12-07 11:00,7,96.14,96.19,96.14,96.18,22
20190301|2018-12-07 11:30,7,96.195,96.2,96.145,96.145,38
20190301|2018-12-07 12:00,7,96.09,96.13,96.09,96.1,7
20190301|2018-12-07 12:30,7,96.045,96.075,96.025,96.025,32
20190301|2018-12-07 13:00,7,96.055,96.055,95.99,96.01,39
20190301|2018-12-07 13:30,7,95.97,95.97,95.95,95.95,2
20190301|2018-12-07 14:00,7,95.93,96.015,95.925,96.015,185
20190301|2018-12-07 14:30,7,96,96.03,96,96.03,86
20190301|2018-12-07 15:00,7,96.025,96.025,96.025,96.025,1
20190301|2018-12-07 15:30,7,96.06,96.22,96.06,96.22,12
20190301|2018-12-09 17:00,10,96.1,96.1,96.07,96.07,7
20190301|2018-12-09 17:30,10,96.075,96.075,96.075,96.075,1
20190301|2018-12-09 18:00,10,96.1,96.1,96.1,96.1,1
20190301|2018-12-09 18:30,10,96.08,96.08,96.045,96.055,6
20190301|2018-12-09 19:00,10,96.035,96.035,95.865,95.865,255
20190301|2018-12-09 19:30,10,95.865,95.9,95.815,95.82,248
20190301|2018-12-09 20:00,10,95.825,95.845,95.775,95.845,66
20190301|2018-12-09 20:30,10,95.845,95.855,95.82,95.84,29
20190301|2018-12-09 21:00,10,95.825,95.86,95.825,95.86,10
20190301|2018-12-09 21:30,10,95.85,95.85,95.85,95.85,9
20190301|2018-12-09 22:00,10,95.86,95.9,95.86,95.9,20
20190301|2018-12-09 22:30,10,95.9,95.91,95.9,95.91,7
20190301|2018-12-09 23:00,10,95.91,95.91,95.9,95.91,36
20190301|2018-12-09 23:30,10,95.87,95.87,95.835,95.85,39
20190301|2018-12-10 00:00,10,95.85,95.855,95.835,95.845,285
20190301|2018-12-10 00:30,10,95.895,95.91,95.89,95.91,5
20190301|2018-12-10 01:00,10,95.915,95.95,95.895,95.91,45
20190301|2018-12-10 01:30,10,95.935,95.935,95.88,95.885,17
20190301|2018-12-10 02:00,10,95.97,96.035,95.905,96.01,534
20190301|2018-12-10 02:30,10,96.03,96.1,96.025,96.08,66
20190301|2018-12-10 03:00,10,96.08,96.08,96.025,96.04,61
20190301|2018-12-10 03:30,10,96.08,96.12,96.08,96.1,15
20190301|2018-12-10 04:00,10,96.105,96.105,96.07,96.085,25
20190301|2018-12-10 04:30,10,96.095,96.13,96.095,96.125,10
20190301|2018-12-10 05:00,10,96.12,96.12,96.025,96.025,9
20190301|2018-12-10 05:30,10,96.005,96.14,95.99,96.14,15
20190301|2018-12-10 06:00,10,96.105,96.115,96.025,96.05,27
20190301|2018-12-10 06:30,10,96.05,96.055,96.05,96.055,4
20190301|2018-12-10 07:00,10,96.07,96.18,96.055,96.16,48
20190301|2018-12-10 07:30,10,96.175,96.245,96.175,96.2,406
20190301|2018-12-10 08:00,10,96.2,96.34,96.18,96.3,689
20190301|2018-12-10 08:30,10,96.295,96.325,96.225,96.24,414
20190301|2018-12-10 09:00,10,96.24,96.285,96.185,96.185,332
20190301|2018-12-10 09:30,10,96.18,96.52,96.18,96.515,678
20190301|2018-12-10 10:00,10,96.52,96.62,96.505,96.55,418
20190301|2018-12-10 10:30,10,96.565,96.62,96.52,96.54,165
20190301|2018-12-10 11:00,10,96.545,96.545,96.48,96.48,140
20190301|2018-12-10 11:30,10,96.485,96.605,96.47,96.58,125
20190301|2018-12-10 12:00,10,96.625,96.64,96.59,96.6,120
20190301|2018-12-10 12:30,10,96.62,96.665,96.605,96.605,224
20190301|2018-12-10 13:00,10,96.61,96.68,96.61,96.67,76
20190301|2018-12-10 13:30,10,96.665,96.67,96.645,96.67,68
20190301|2018-12-10 14:00,10,96.64,96.665,96.635,96.665,68
20190301|2018-12-10 14:30,10,96.665,96.665,96.63,96.655,16
20190301|2018-12-10 15:00,10,96.65,96.66,96.645,96.645,23
20190301|2018-12-10 15:30,10,96.66,96.675,96.65,96.655,23
20190301|2018-12-10 19:00,11,96.625,96.63,96.575,96.575,129
20190301|2018-12-10 19:30,11,96.565,96.585,96.555,96.565,62
20190301|2018-12-10 20:00,11,96.55,96.56,96.53,96.54,55
20190301|2018-12-10 20:30,11,96.555,96.555,96.535,96.545,57
20190301|2018-12-10 21:00,11,96.545,96.555,96.545,96.555,10
20190301|2018-12-10 21:30,11,96.545,96.565,96.535,96.565,89
20190301|2018-12-10 22:00,11,96.56,96.575,96.545,96.545,30
20190301|2018-12-10 22:30,11,96.54,96.54,96.53,96.535,8
20190301|2018-12-10 23:00,11,96.54,96.56,96.54,96.56,3
20190301|2018-12-10 23:30,11,96.55,96.555,96.53,96.53,20
20190301|2018-12-11 00:00,11,96.535,96.61,96.535,96.61,64
20190301|2018-12-11 00:30,11,96.595,96.62,96.57,96.585,39
20190301|2018-12-11 01:00,11,96.58,96.595,96.51,96.52,66
20190301|2018-12-11 01:30,11,96.53,96.56,96.505,96.56,34
20190301|2018-12-11 02:00,11,96.5,96.55,96.435,96.435,183
20190301|2018-12-11 02:30,11,96.435,96.455,96.395,96.445,128
20190301|2018-12-11 03:00,11,96.44,96.44,96.405,96.42,44
20190301|2018-12-11 03:30,11,96.4,96.425,96.395,96.41,114
20190301|2018-12-11 04:00,11,96.4,96.405,96.355,96.4,145
20190301|2018-12-11 04:30,11,96.415,96.45,96.4,96.4,23
20190301|2018-12-11 05:00,11,96.42,96.42,96.37,96.37,34
20190301|2018-12-11 05:30,11,96.365,96.37,96.31,96.37,89
20190301|2018-12-11 06:00,11,96.365,96.37,96.345,96.365,13
20190301|2018-12-11 06:30,11,96.36,96.445,96.355,96.395,192
20190301|2018-12-11 07:00,11,96.405,96.455,96.4,96.415,24
20190301|2018-12-11 07:30,11,96.435,96.505,96.43,96.485,44
20190301|2018-12-11 08:00,11,96.49,96.715,96.49,96.71,251
20190301|2018-12-11 08:30,11,96.71,96.765,96.65,96.74,834
20190301|2018-12-11 09:00,11,96.725,96.805,96.685,96.795,362
20190301|2018-12-11 09:30,11,96.79,96.875,96.785,96.87,456
20190301|2018-12-11 10:00,11,96.87,96.905,96.84,96.87,213
20190301|2018-12-11 10:30,11,96.875,96.995,96.875,96.93,228
20190301|2018-12-11 11:00,11,96.925,96.975,96.89,96.965,111
20190301|2018-12-11 11:30,11,96.955,96.955,96.85,96.875,66
20190301|2018-12-11 12:00,11,96.885,96.925,96.845,96.92,68
20190301|2018-12-11 12:30,11,96.91,96.91,96.835,96.875,72
20190301|2018-12-11 13:00,11,96.87,96.905,96.845,96.89,51
20190301|2018-12-11 13:30,11,96.875,96.9,96.825,96.83,97
20190301|2018-12-11 14:00,11,96.83,96.85,96.825,96.85,30
20190301|2018-12-11 14:30,11,96.85,96.92,96.84,96.855,86
20190301|2018-12-11 15:00,11,96.86,96.925,96.845,96.91,245
20190301|2018-12-11 15:30,11,96.91,96.92,96.89,96.91,36
20190301|2018-12-11 19:00,12,96.835,96.855,96.825,96.825,89
20190301|2018-12-11 19:30,12,96.83,96.84,96.82,96.82,41
20190301|2018-12-11 20:00,12,96.83,96.835,96.805,96.805,60
20190301|2018-12-11 20:30,12,96.81,96.84,96.805,96.835,107
20190301|2018-12-11 21:00,12,96.835,96.845,96.83,96.835,42
20190301|2018-12-11 21:30,12,96.825,96.865,96.82,96.86,28
20190301|2018-12-11 22:00,12,96.85,96.88,96.85,96.86,75
20190301|2018-12-11 22:30,12,96.88,96.88,96.86,96.86,5
20190301|2018-12-11 23:00,12,96.86,96.86,96.825,96.825,31
20190301|2018-12-11 23:30,12,96.82,96.82,96.805,96.81,29
20190301|2018-12-12 00:00,12,96.815,96.88,96.815,96.88,68
20190301|2018-12-12 00:30,12,96.87,96.885,96.82,96.83,19
20190301|2018-12-12 01:00,12,96.845,96.865,96.82,96.84,21
20190301|2018-12-12 01:30,12,96.855,96.945,96.855,96.855,55
20190301|2018-12-12 02:00,12,96.855,96.92,96.79,96.875,148
20190301|2018-12-12 02:30,12,96.875,96.905,96.8,96.87,46
20190301|2018-12-12 03:00,12,96.865,96.875,96.845,96.85,63
20190301|2018-12-12 03:30,12,96.85,96.85,96.785,96.805,32
20190301|2018-12-12 04:00,12,96.82,96.85,96.795,96.825,46
20190301|2018-12-12 04:30,12,96.82,96.825,96.8,96.82,17
20190301|2018-12-12 05:00,12,96.815,96.845,96.805,96.825,78
20190301|2018-12-12 05:30,12,96.825,96.87,96.81,96.81,43
20190301|2018-12-12 06:00,12,96.82,96.87,96.805,96.835,182
20190301|2018-12-12 06:30,12,96.835,96.86,96.58,96.735,967
20190301|2018-12-12 07:00,12,96.73,96.75,96.665,96.74,187
20190301|2018-12-12 07:30,12,96.735,96.735,96.565,96.58,341
20190301|2018-12-12 08:00,12,96.58,96.69,96.575,96.66,238
20190301|2018-12-12 08:30,12,96.655,96.66,96.495,96.53,748
20190301|2018-12-12 09:00,12,96.53,96.59,96.435,96.44,539
20190301|2018-12-12 09:30,12,96.46,96.49,96.4,96.46,498
20190301|2018-12-12 10:00,12,96.465,96.5,96.42,96.48,579
20190301|2018-12-12 10:30,12,96.495,96.52,96.445,96.485,151
20190301|2018-12-12 11:00,12,96.49,96.52,96.47,96.485,61
20190301|2018-12-12 11:30,12,96.495,96.515,96.405,96.41,115
20190301|2018-12-12 12:00,12,96.4,96.465,96.335,96.455,512
20190301|2018-12-12 12:30,12,96.475,96.54,96.47,96.515,145
20190301|2018-12-12 13:00,12,96.52,96.555,96.505,96.515,180
20190301|2018-12-12 13:30,12,96.51,96.53,96.49,96.5,317
20190301|2018-12-12 14:00,12,96.505,96.51,96.42,96.43,62
20190301|2018-12-12 14:30,12,96.445,96.495,96.445,96.47,63
20190301|2018-12-12 15:00,12,96.445,96.575,96.445,96.53,18
20190301|2018-12-12 15:30,12,96.525,96.525,96.505,96.515,23
20190301|2018-12-12 19:00,13,96.555,96.56,96.535,96.56,71
20190301|2018-12-12 19:30,13,96.56,96.565,96.545,96.55,35
20190301|2018-12-12 20:00,13,96.54,96.57,96.54,96.57,42
20190301|2018-12-12 20:30,13,96.57,96.575,96.54,96.545,34
20190301|2018-12-12 21:00,13,96.545,96.545,96.535,96.54,12
20190301|2018-12-12 21:30,13,96.545,96.555,96.54,96.555,36
20190301|2018-12-12 22:00,13,96.56,96.59,96.56,96.57,135
20190301|2018-12-12 22:30,13,96.565,96.59,96.565,96.59,21
20190301|2018-12-12 23:00,13,96.585,96.585,96.565,96.57,16
20190301|2018-12-12 23:30,13,96.56,96.59,96.555,96.575,60
20190301|2018-12-13 00:00,13,96.575,96.58,96.515,96.545,265
20190301|2018-12-13 00:30,13,96.545,96.545,96.515,96.525,310
20190301|2018-12-13 01:00,13,96.52,96.53,96.475,96.49,292
20190301|2018-12-13 01:30,13,96.475,96.475,96.39,96.41,235
20190301|2018-12-13 02:00,13,96.43,96.445,96.345,96.42,368
20190301|2018-12-13 02:30,13,96.42,96.43,96.37,96.395,432
20190301|2018-12-13 03:00,13,96.39,96.46,96.385,96.455,99
20190301|2018-12-13 03:30,13,96.45,96.515,96.425,96.46,176
20190301|2018-12-13 04:00,13,96.455,96.49,96.415,96.475,180
20190301|2018-12-13 04:30,13,96.475,96.495,96.45,96.49,79
20190301|2018-12-13 05:00,13,96.495,96.495,96.435,96.45,107
20190301|2018-12-13 05:30,13,96.455,96.495,96.45,96.465,69
20190301|2018-12-13 06:00,13,96.465,96.47,96.44,96.445,149
20190301|2018-12-13 06:30,13,96.455,96.555,96.36,96.51,771
20190301|2018-12-13 07:00,13,96.51,96.535,96.415,96.43,304
20190301|2018-12-13 07:30,13,96.425,96.69,96.395,96.655,1509
20190301|2018-12-13 08:00,13,96.66,96.685,96.515,96.64,486
20190301|2018-12-13 08:30,13,96.64,96.765,96.635,96.69,970
20190301|2018-12-13 09:00,13,96.695,96.775,96.635,96.76,559
20190301|2018-12-13 09:30,13,96.755,96.77,96.66,96.675,274
20190301|2018-12-13 10:00,13,96.67,96.685,96.615,96.635,314
20190301|2018-12-13 10:30,13,96.635,96.66,96.57,96.59,113
20190301|2018-12-13 11:00,13,96.605,96.68,96.565,96.65,667
20190301|2018-12-13 11:30,13,96.645,96.66,96.61,96.61,231
20190301|2018-12-13 12:00,13,96.615,96.62,96.5,96.505,466
20190301|2018-12-13 12:30,13,96.505,96.545,96.505,96.545,139
20190301|2018-12-13 13:00,13,96.56,96.575,96.555,96.555,77
20190301|2018-12-13 13:30,13,96.55,96.565,96.53,96.54,243
20190301|2018-12-13 14:00,13,96.535,96.555,96.51,96.51,54
20190301|2018-12-13 14:30,13,96.52,96.555,96.52,96.535,200
20190301|2018-12-13 15:00,13,96.535,96.55,96.515,96.54,322
20190301|2018-12-13 15:30,13,96.54,96.575,96.535,96.56,117
20190301|2018-12-13 19:00,14,96.56,96.6,96.555,96.59,170
20190301|2018-12-13 19:30,14,96.6,96.605,96.57,96.57,72
20190301|2018-12-13 20:00,14,96.57,96.625,96.57,96.615,143
20190301|2018-12-13 20:30,14,96.615,96.62,96.6,96.6,59
20190301|2018-12-13 21:00,14,96.6,96.605,96.595,96.6,64
20190301|2018-12-13 21:30,14,96.605,96.605,96.59,96.59,62
20190301|2018-12-13 22:00,14,96.59,96.595,96.585,96.59,100
20190301|2018-12-13 22:30,14,96.595,96.595,96.575,96.58,96
20190301|2018-12-13 23:00,14,96.58,96.59,96.58,96.59,28
20190301|2018-12-13 23:30,14,96.59,96.61,96.59,96.59,71
20190301|2018-12-14 00:00,14,96.585,96.655,96.585,96.655,93
20190301|2018-12-14 00:30,14,96.65,96.71,96.635,96.68,157
20190301|2018-12-14 01:00,14,96.685,96.715,96.66,96.695,141
20190301|2018-12-14 01:30,14,96.695,96.725,96.645,96.65,199
20190301|2018-12-14 02:00,14,96.65,96.77,96.635,96.745,594
20190301|2018-12-14 02:30,14,96.745,97.05,96.745,97.04,2085
20190301|2018-12-14 03:00,14,97.045,97.075,96.98,97.02,1100
20190301|2018-12-14 03:30,14,97.005,97.05,97,97.025,242
20190301|2018-12-14 04:00,14,97.025,97.05,96.965,96.97,428
20190301|2018-12-14 04:30,14,96.975,97.01,96.975,96.995,138
20190301|2018-12-14 05:00,14,96.995,97.02,96.94,97.015,233
20190301|2018-12-14 05:30,14,97.02,97.1,97.01,97.1,329
20190301|2018-12-14 06:00,14,97.1,97.1,97.04,97.065,246
20190301|2018-12-14 06:30,14,97.07,97.08,97.04,97.05,260
20190301|2018-12-14 07:00,14,97.05,97.09,97.04,97.055,664
20190301|2018-12-14 07:30,14,97.055,97.195,97.055,97.17,1221
20190301|2018-12-14 08:00,14,97.175,97.185,97.135,97.175,894
20190301|2018-12-14 08:30,14,97.17,97.185,97.065,97.1,722
20190301|2018-12-14 09:00,14,97.1,97.1,97.025,97.06,806
20190301|2018-12-14 09:30,14,97.05,97.085,96.965,96.97,945
20190301|2018-12-14 10:00,14,96.97,96.995,96.95,96.995,609
20190301|2018-12-14 10:30,14,96.995,96.995,96.945,96.95,379
20190301|2018-12-14 11:00,14,96.955,96.955,96.91,96.93,382
20190301|2018-12-14 11:30,14,96.925,96.935,96.895,96.935,508
20190301|2018-12-14 12:00,14,96.94,96.975,96.92,96.97,262
20190301|2018-12-14 12:30,14,96.965,96.985,96.91,96.91,217
20190301|2018-12-14 13:00,14,96.91,96.94,96.9,96.905,149
20190301|2018-12-14 13:30,14,96.91,96.92,96.885,96.915,583
20190301|2018-12-14 14:00,14,96.915,96.92,96.885,96.9,117
20190301|2018-12-14 14:30,14,96.895,96.935,96.895,96.935,245
20190301|2018-12-14 15:00,14,96.935,96.935,96.905,96.93,95
20190301|2018-12-14 15:30,14,96.93,96.95,96.91,96.91,89
20190301|2018-12-16 17:00,17,96.89,96.935,96.88,96.915,24
20190301|2018-12-16 17:30,17,96.91,96.925,96.91,96.92,34
20190301|2018-12-16 18:00,17,96.905,96.93,96.9,96.93,33
20190301|2018-12-16 18:30,17,96.92,96.94,96.92,96.94,56
20190301|2018-12-16 19:00,17,96.93,96.93,96.91,96.91,46
20190301|2018-12-16 19:30,17,96.91,96.92,96.9,96.915,79
20190301|2018-12-16 20:00,17,96.92,96.925,96.91,96.91,56
20190301|2018-12-16 20:30,17,96.905,96.915,96.9,96.905,88
20190301|2018-12-16 21:00,17,96.905,96.905,96.88,96.895,241
20190301|2018-12-16 21:30,17,96.895,96.9,96.89,96.9,50
20190301|2018-12-16 22:00,17,96.9,96.905,96.89,96.895,61
20190301|2018-12-16 22:30,17,96.9,96.915,96.895,96.915,75
20190301|2018-12-16 23:00,17,96.91,96.93,96.895,96.925,51
20190301|2018-12-16 23:30,17,96.925,96.93,96.91,96.915,64
20190301|2018-12-17 00:00,17,96.915,96.93,96.885,96.885,55
20190301|2018-12-17 00:30,17,96.885,96.9,96.885,96.89,67
20190301|2018-12-17 01:00,17,96.895,96.895,96.85,96.87,257
20190301|2018-12-17 01:30,17,96.87,96.88,96.84,96.845,177
20190301|2018-12-17 02:00,17,96.85,96.89,96.815,96.875,204
20190301|2018-12-17 02:30,17,96.88,96.88,96.79,96.81,281
20190301|2018-12-17 03:00,17,96.81,96.82,96.775,96.79,260
20190301|2018-12-17 03:30,17,96.79,96.81,96.765,96.785,269
20190301|2018-12-17 04:00,17,96.78,96.785,96.675,96.73,780
20190301|2018-12-17 04:30,17,96.73,96.73,96.7,96.705,218
20190301|2018-12-17 05:00,17,96.705,96.71,96.685,96.685,170
20190301|2018-12-17 05:30,17,96.685,96.71,96.6,96.61,455
20190301|2018-12-17 06:00,17,96.605,96.715,96.59,96.685,996
20190301|2018-12-17 06:30,17,96.68,96.695,96.65,96.69,277
20190301|2018-12-17 07:00,17,96.68,96.705,96.64,96.665,718
20190301|2018-12-17 07:30,17,96.665,96.67,96.585,96.62,401
20190301|2018-12-17 08:00,17,96.61,96.7,96.61,96.645,580
20190301|2018-12-17 08:30,17,96.65,96.66,96.58,96.63,543
20190301|2018-12-17 09:00,17,96.635,96.7,96.635,96.645,310
20190301|2018-12-17 09:30,17,96.65,96.705,96.645,96.66,372
20190301|2018-12-17 10:00,17,96.655,96.695,96.605,96.61,263
20190301|2018-12-17 10:30,17,96.625,96.685,96.62,96.645,360
20190301|2018-12-17 11:00,17,96.65,96.66,96.585,96.59,344
20190301|2018-12-17 11:30,17,96.595,96.615,96.53,96.56,781
20190301|2018-12-17 12:00,17,96.56,96.56,96.52,96.535,331
20190301|2018-12-17 12:30,17,96.53,96.555,96.505,96.52,380
20190301|2018-12-17 13:00,17,96.52,96.53,96.505,96.52,181
20190301|2018-12-17 13:30,17,96.525,96.565,96.525,96.555,341
20190301|2018-12-17 14:00,17,96.555,96.585,96.555,96.575,354
20190301|2018-12-17 14:30,17,96.58,96.605,96.57,96.6,427
20190301|2018-12-17 15:00,17,96.6,96.615,96.595,96.605,246
20190301|2018-12-17 15:30,17,96.61,96.625,96.595,96.62,51
20190301|2018-12-17 19:00,18,96.605,96.615,96.58,96.58,107
20190301|2018-12-17 19:30,18,96.575,96.585,96.515,96.525,168
20190301|2018-12-17 20:00,18,96.53,96.555,96.525,96.54,112
20190301|2018-12-17 20:30,18,96.54,96.56,96.54,96.555,54
20190301|2018-12-17 21:00,18,96.555,96.57,96.535,96.54,384
20190301|2018-12-17 21:30,18,96.535,96.545,96.52,96.525,86
20190301|2018-12-17 22:00,18,96.525,96.53,96.515,96.52,58
20190301|2018-12-17 22:30,18,96.52,96.565,96.52,96.565,39
20190301|2018-12-17 23:00,18,96.565,96.61,96.565,96.605,183
20190301|2018-12-17 23:30,18,96.6,96.605,96.575,96.585,137
20190301|2018-12-18 00:00,18,96.59,96.615,96.59,96.595,156
20190301|2018-12-18 00:30,18,96.6,96.64,96.59,96.625,309
20190301|2018-12-18 01:00,18,96.63,96.645,96.585,96.61,228
20190301|2018-12-18 01:30,18,96.605,96.605,96.49,96.495,399
20190301|2018-12-18 02:00,18,96.495,96.51,96.415,96.425,587
20190301|2018-12-18 02:30,18,96.42,96.43,96.375,96.43,255
20190301|2018-12-18 03:00,18,96.43,96.455,96.395,96.415,237
20190301|2018-12-18 03:30,18,96.395,96.395,96.33,96.365,371
20190301|2018-12-18 04:00,18,96.37,96.385,96.3,96.31,599
20190301|2018-12-18 04:30,18,96.31,96.335,96.31,96.315,180
20190301|2018-12-18 05:00,18,96.31,96.32,96.175,96.21,771
20190301|2018-12-18 05:30,18,96.21,96.235,96.155,96.22,439
20190301|2018-12-18 06:00,18,96.225,96.285,96.2,96.27,366
20190301|2018-12-18 06:30,18,96.27,96.32,96.265,96.305,309
20190301|2018-12-18 07:00,18,96.305,96.35,96.29,96.305,337
20190301|2018-12-18 07:30,18,96.31,96.365,96.285,96.34,324
20190301|2018-12-18 08:00,18,96.34,96.43,96.335,96.41,467
20190301|2018-12-18 08:30,18,96.415,96.46,96.395,96.45,580
20190301|2018-12-18 09:00,18,96.45,96.455,96.395,96.41,387
20190301|2018-12-18 09:30,18,96.405,96.51,96.4,96.5,778
20190301|2018-12-18 10:00,18,96.5,96.56,96.475,96.485,669
20190301|2018-12-18 10:30,18,96.49,96.53,96.45,96.53,256
20190301|2018-12-18 11:00,18,96.515,96.54,96.475,96.535,263
20190301|2018-12-18 11:30,18,96.545,96.56,96.46,96.56,259
20190301|2018-12-18 12:00,18,96.55,96.63,96.54,96.545,747
20190301|2018-12-18 12:30,18,96.55,96.55,96.465,96.475,764
20190301|2018-12-18 13:00,18,96.485,96.485,96.445,96.46,291
20190301|2018-12-18 13:30,18,96.475,96.575,96.475,96.57,269
20190301|2018-12-18 14:00,18,96.565,96.565,96.535,96.555,203
20190301|2018-12-18 14:30,18,96.56,96.56,96.525,96.535,238
20190301|2018-12-18 15:00,18,96.54,96.545,96.5,96.505,91
20190301|2018-12-18 15:30,18,96.505,96.545,96.49,96.545,108
20190301|2018-12-18 19:00,19,96.39,96.4,96.36,96.385,325
20190301|2018-12-18 19:30,19,96.39,96.44,96.385,96.39,210
20190301|2018-12-18 20:00,19,96.395,96.41,96.365,96.37,154
20190301|2018-12-18 20:30,19,96.36,96.365,96.345,96.355,60
20190301|2018-12-18 21:00,19,96.345,96.355,96.335,96.35,39
20190301|2018-12-18 21:30,19,96.345,96.35,96.325,96.345,57
20190301|2018-12-18 22:00,19,96.35,96.355,96.31,96.315,142
20190301|2018-12-18 22:30,19,96.32,96.37,96.32,96.37,132
20190301|2018-12-18 23:00,19,96.365,96.39,96.365,96.365,36
20190301|2018-12-18 23:30,19,96.36,96.385,96.345,96.345,60
20190301|2018-12-19 00:00,19,96.35,96.39,96.35,96.375,58
20190301|2018-12-19 00:30,19,96.37,96.37,96.325,96.36,87
20190301|2018-12-19 01:00,19,96.365,96.385,96.315,96.33,145
20190301|2018-12-19 01:30,19,96.325,96.33,96.245,96.3,420
20190301|2018-12-19 02:00,19,96.3,96.325,96.275,96.275,209
20190301|2018-12-19 02:30,19,96.27,96.3,96.265,96.295,173
20190301|2018-12-19 03:00,19,96.295,96.32,96.275,96.275,168
20190301|2018-12-19 03:30,19,96.285,96.335,96.27,96.335,195
20190301|2018-12-19 04:00,19,96.355,96.39,96.245,96.255,257
20190301|2018-12-19 04:30,19,96.26,96.305,96.25,96.265,154
20190301|2018-12-19 05:00,19,96.265,96.3,96.22,96.3,294
20190301|2018-12-19 05:30,19,96.305,96.33,96.27,96.275,193
20190301|2018-12-19 06:00,19,96.27,96.32,96.27,96.32,214
20190301|2018-12-19 06:30,19,96.305,96.34,96.27,96.3,112
20190301|2018-12-19 07:00,19,96.295,96.33,96.28,96.315,212
20190301|2018-12-19 07:30,19,96.32,96.345,96.275,96.31,323
20190301|2018-12-19 08:00,19,96.31,96.31,96.175,96.19,523
20190301|2018-12-19 08:30,19,96.195,96.2,96.05,96.07,2406
20190301|2018-12-19 09:00,19,96.08,96.105,95.995,96.03,1299
20190301|2018-12-19 09:30,19,96.03,96.15,96.03,96.135,536
20190301|2018-12-19 10:00,19,96.145,96.145,96.06,96.105,642
20190301|2018-12-19 10:30,19,96.1,96.14,96.08,96.1,325
20190301|2018-12-19 11:00,19,96.105,96.135,96.065,96.105,759
20190301|2018-12-19 11:30,19,96.1,96.125,96.075,96.125,198
20190301|2018-12-19 12:00,19,96.12,96.12,96.08,96.105,256
20190301|2018-12-19 12:30,19,96.105,96.145,96,96.065,343
20190301|2018-12-19 13:00,19,96.08,96.435,96.08,96.36,3027
20190301|2018-12-19 13:30,19,96.37,96.535,96.315,96.485,2766
20190301|2018-12-19 14:00,19,96.49,96.535,96.395,96.5,1318
20190301|2018-12-19 14:30,19,96.5,96.525,96.425,96.525,640
20190301|2018-12-19 15:00,19,96.525,96.565,96.515,96.515,262
20190301|2018-12-19 15:30,19,96.51,96.51,96.41,96.445,327
20190301|2018-12-19 19:00,20,96.455,96.515,96.45,96.49,246
20190301|2018-12-19 19:30,20,96.495,96.495,96.465,96.475,56
20190301|2018-12-19 20:00,20,96.47,96.475,96.455,96.465,111
20190301|2018-12-19 20:30,20,96.475,96.49,96.47,96.485,46
20190301|2018-12-19 21:00,20,96.48,96.495,96.46,96.46,98
20190301|2018-12-19 21:30,20,96.46,96.475,96.46,96.47,35
20190301|2018-12-19 22:00,20,96.465,96.465,96.44,96.46,118
20190301|2018-12-19 22:30,20,96.465,96.47,96.43,96.43,147
20190301|2018-12-19 23:00,20,96.43,96.43,96.405,96.41,186
20190301|2018-12-19 23:30,20,96.41,96.43,96.365,96.365,146
20190301|2018-12-20 00:00,20,96.37,96.375,96.315,96.335,295
20190301|2018-12-20 00:30,20,96.335,96.345,96.22,96.22,383
20190301|2018-12-20 01:00,20,96.22,96.255,96.12,96.15,408
20190301|2018-12-20 01:30,20,96.15,96.185,96.11,96.17,918
20190301|2018-12-20 02:00,20,96.175,96.205,96.08,96.085,400
20190301|2018-12-20 02:30,20,96.075,96.09,96.025,96.055,578
20190301|2018-12-20 03:00,20,96.06,96.085,95.765,95.815,2697
20190301|2018-12-20 03:30,20,95.81,95.84,95.71,95.725,1540
20190301|2018-12-20 04:00,20,95.72,95.76,95.645,95.73,1200
20190301|2018-12-20 04:30,20,95.73,95.765,95.69,95.71,421
20190301|2018-12-20 05:00,20,95.72,95.775,95.675,95.775,645
20190301|2018-12-20 05:30,20,95.765,95.775,95.705,95.765,1164
20190301|2018-12-20 06:00,20,95.76,95.825,95.76,95.81,1296
20190301|2018-12-20 06:30,20,95.805,95.89,95.8,95.875,623
20190301|2018-12-20 07:00,20,95.88,95.89,95.825,95.855,371
20190301|2018-12-20 07:30,20,95.85,95.92,95.79,95.91,1236
20190301|2018-12-20 08:00,20,95.91,95.92,95.81,95.91,647
20190301|2018-12-20 08:30,20,95.91,95.94,95.865,95.89,637
20190301|2018-12-20 09:00,20,95.895,96.025,95.895,96.02,531
20190301|2018-12-20 09:30,20,96.025,96.225,96.025,96.145,2090
20190301|2018-12-20 10:00,20,96.145,96.19,96.115,96.15,839
20190301|2018-12-20 10:30,20,96.145,96.16,96.025,96.025,786
20190301|2018-12-20 11:00,20,96.025,96.05,95.835,95.835,1217
20190301|2018-12-20 11:30,20,95.845,95.85,95.785,95.83,1113
20190301|2018-12-20 12:00,20,95.83,95.865,95.705,95.72,1114
20190301|2018-12-20 12:30,20,95.745,95.775,95.715,95.735,827
20190301|2018-12-20 13:00,20,95.745,95.745,95.63,95.675,1384
20190301|2018-12-20 13:30,20,95.675,95.76,95.67,95.72,3223
20190301|2018-12-20 14:00,20,95.725,95.77,95.725,95.75,342
20190301|2018-12-20 14:30,20,95.755,95.83,95.75,95.81,616
20190301|2018-12-20 15:00,20,95.825,95.865,95.82,95.84,397
20190301|2018-12-20 15:30,20,95.835,95.9,95.835,95.89,101
20190301|2018-12-20 19:00,21,95.875,95.9,95.865,95.875,169
20190301|2018-12-20 19:30,21,95.87,95.885,95.85,95.86,105
20190301|2018-12-20 20:00,21,95.87,95.875,95.845,95.845,43
20190301|2018-12-20 20:30,21,95.85,95.885,95.85,95.885,35
20190301|2018-12-20 21:00,21,95.885,95.895,95.885,95.885,13
20190301|2018-12-20 21:30,21,95.89,95.925,95.89,95.9,56
20190301|2018-12-20 22:00,21,95.9,95.965,95.9,95.965,154
20190301|2018-12-20 22:30,21,95.96,95.97,95.925,95.97,135
20190301|2018-12-20 23:00,21,95.965,95.975,95.945,95.95,66
20190301|2018-12-20 23:30,21,95.95,95.96,95.935,95.945,135
20190301|2018-12-21 00:00,21,95.95,95.95,95.91,95.91,267
20190301|2018-12-21 00:30,21,95.91,95.925,95.87,95.875,111
20190301|2018-12-21 01:00,21,95.875,95.88,95.81,95.82,241
20190301|2018-12-21 01:30,21,95.82,95.82,95.76,95.78,420
20190301|2018-12-21 02:00,21,95.78,95.825,95.73,95.745,393
20190301|2018-12-21 02:30,21,95.75,95.915,95.74,95.915,224
20190301|2018-12-21 03:00,21,95.91,96.125,95.9,96.06,1177
20190301|2018-12-21 03:30,21,96.06,96.08,95.985,96.025,346
20190301|2018-12-21 04:00,21,96.035,96.125,96.025,96.065,385
20190301|2018-12-21 04:30,21,96.075,96.105,96.06,96.065,249
20190301|2018-12-21 05:00,21,96.075,96.09,96.025,96.03,393
20190301|2018-12-21 05:30,21,96.03,96.08,96.025,96.04,267
20190301|2018-12-21 06:00,21,96.04,96.17,96.02,96.155,689
20190301|2018-12-21 06:30,21,96.16,96.195,96.1,96.12,622
20190301|2018-12-21 07:00,21,96.12,96.185,96.07,96.15,502
20190301|2018-12-21 07:30,21,96.145,96.165,96.1,96.145,278
20190301|2018-12-21 08:00,21,96.14,96.14,96.075,96.11,443
20190301|2018-12-21 08:30,21,96.105,96.195,96.095,96.195,493
20190301|2018-12-21 09:00,21,96.19,96.315,96.165,96.285,1859
20190301|2018-12-21 09:30,21,96.275,96.285,96.115,96.12,1122
20190301|2018-12-21 10:00,21,96.12,96.165,96.075,96.12,688
20190301|2018-12-21 10:30,21,96.115,96.23,96.11,96.205,297
20190301|2018-12-21 11:00,21,96.205,96.27,96.195,96.265,953
20190301|2018-12-21 11:30,21,96.27,96.345,96.265,96.345,681
20190301|2018-12-21 12:00,21,96.345,96.49,96.345,96.455,1220
20190301|2018-12-21 12:30,21,96.465,96.505,96.435,96.49,412
20190301|2018-12-21 13:00,21,96.485,96.49,96.44,96.44,236
20190301|2018-12-21 13:30,21,96.44,96.465,96.425,96.45,490
20190301|2018-12-21 14:00,21,96.46,96.545,96.44,96.54,3080
20190301|2018-12-21 14:30,21,96.54,96.56,96.51,96.535,308
20190301|2018-12-21 15:00,21,96.535,96.55,96.51,96.535,98
20190301|2018-12-21 15:30,21,96.53,96.535,96.465,96.475,187
20190301|2018-12-23 17:00,24,96.44,96.44,96.415,96.43,19
20190301|2018-12-23 17:30,24,96.43,96.435,96.4,96.4,53
20190301|2018-12-23 18:00,24,96.4,96.41,96.37,96.37,90
20190301|2018-12-23 18:30,24,96.375,96.39,96.35,96.36,45
20190301|2018-12-23 19:00,24,96.37,96.37,96.345,96.365,80
20190301|2018-12-23 19:30,24,96.36,96.375,96.345,96.355,90
20190301|2018-12-23 20:00,24,96.355,96.37,96.325,96.325,112
20190301|2018-12-23 20:30,24,96.33,96.33,96.275,96.29,163
20190301|2018-12-23 21:00,24,96.29,96.29,96.26,96.29,148
20190301|2018-12-23 21:30,24,96.285,96.32,96.28,96.285,105
20190301|2018-12-23 22:00,24,96.285,96.3,96.275,96.28,56
20190301|2018-12-23 22:30,24,96.285,96.3,96.27,96.27,137
20190301|2018-12-23 23:00,24,96.27,96.3,96.265,96.27,108
20190301|2018-12-23 23:30,24,96.275,96.3,96.27,96.28,97
20190301|2018-12-24 00:00,24,96.28,96.325,96.27,96.32,128
20190301|2018-12-24 00:30,24,96.32,96.35,96.315,96.345,155
20190301|2018-12-24 01:00,24,96.345,96.345,96.265,96.305,178
20190301|2018-12-24 01:30,24,96.3,96.35,96.295,96.35,119
20190301|2018-12-24 02:00,24,96.35,96.375,96.22,96.23,822
20190301|2018-12-24 02:30,24,96.23,96.26,96.22,96.22,94
20190301|2018-12-24 03:00,24,96.225,96.26,96.18,96.255,594
20190301|2018-12-24 03:30,24,96.25,96.305,96.25,96.295,167
20190301|2018-12-24 04:00,24,96.3,96.305,96.2,96.2,312
20190301|2018-12-24 04:30,24,96.2,96.265,96.2,96.26,209
20190301|2018-12-24 05:00,24,96.26,96.27,96.23,96.255,120
20190301|2018-12-24 05:30,24,96.26,96.28,96.25,96.28,258
20190301|2018-12-24 06:00,24,96.28,96.335,96.22,96.225,507
20190301|2018-12-24 06:30,24,96.225,96.28,96.22,96.235,167
20190301|2018-12-24 07:00,24,96.23,96.25,96.175,96.185,404
20190301|2018-12-24 07:30,24,96.185,96.21,96.08,96.105,555
20190301|2018-12-24 08:00,24,96.105,96.105,95.98,96,1514
20190301|2018-12-24 08:30,24,96.005,96.01,95.87,95.94,1281
20190301|2018-12-24 09:00,24,95.93,95.995,95.905,95.985,429
20190301|2018-12-24 09:30,24,95.985,96.145,95.985,96.03,1033
20190301|2018-12-24 10:00,24,96.035,96.085,95.995,96.07,272
20190301|2018-12-24 10:30,24,96.06,96.065,95.975,96.005,340
20190301|2018-12-24 11:00,24,96.005,96.065,95.995,96.04,264
20190301|2018-12-24 11:30,24,96.04,96.045,95.955,96.025,2350
20190301|2018-12-24 12:00,24,96.02,96.035,95.97,96.005,310
20190301|2018-12-25 19:00,26,96.1,96.15,96.1,96.115,245
20190301|2018-12-25 19:30,26,96.12,96.135,96.055,96.06,210
20190301|2018-12-25 20:00,26,96.06,96.06,96.025,96.035,104
20190301|2018-12-25 20:30,26,96.02,96.06,96.02,96.06,38
20190301|2018-12-25 21:00,26,96.06,96.065,96.03,96.03,163
20190301|2018-12-25 21:30,26,96.035,96.04,96.03,96.035,20
20190301|2018-12-25 22:00,26,96.035,96.08,96.03,96.08,98
20190301|2018-12-25 22:30,26,96.085,96.085,96.075,96.08,442
20190301|2018-12-25 23:00,26,96.085,96.09,96.07,96.085,83
20190301|2018-12-25 23:30,26,96.095,96.14,96.09,96.115,170
20190301|2018-12-26 00:00,26,96.12,96.145,96.08,96.08,67
20190301|2018-12-26 00:30,26,96.075,96.085,96.06,96.085,41
20190301|2018-12-26 01:00,26,96.085,96.105,96.08,96.1,62
20190301|2018-12-26 01:30,26,96.095,96.125,96.085,96.1,45
20190301|2018-12-26 02:00,26,96.105,96.175,96.095,96.165,200
20190301|2018-12-26 02:30,26,96.175,96.235,96.155,96.195,255
20190301|2018-12-26 03:00,26,96.2,96.21,96.16,96.195,136
20190301|2018-12-26 03:30,26,96.2,96.26,96.18,96.245,186
20190301|2018-12-26 04:00,26,96.25,96.25,96.225,96.24,57
20190301|2018-12-26 04:30,26,96.25,96.26,96.225,96.24,105
20190301|2018-12-26 05:00,26,96.245,96.25,96.21,96.25,128
20190301|2018-12-26 05:30,26,96.255,96.275,96.24,96.27,119
20190301|2018-12-26 06:00,26,96.265,96.335,96.265,96.325,451
20190301|2018-12-26 06:30,26,96.33,96.33,96.255,96.275,356
20190301|2018-12-26 07:00,26,96.275,96.305,96.255,96.265,144
20190301|2018-12-26 07:30,26,96.27,96.32,96.22,96.225,381
20190301|2018-12-26 08:00,26,96.23,96.285,96.22,96.25,382
20190301|2018-12-26 08:30,26,96.245,96.29,96.22,96.29,335
20190301|2018-12-26 09:00,26,96.28,96.28,96.11,96.13,737
20190301|2018-12-26 09:30,26,96.13,96.16,96.08,96.125,398
20190301|2018-12-26 10:00,26,96.125,96.13,96.09,96.12,307
20190301|2018-12-26 10:30,26,96.115,96.13,96.075,96.125,449
20190301|2018-12-26 11:00,26,96.12,96.305,96.12,96.3,719
20190301|2018-12-26 11:30,26,96.29,96.505,96.29,96.5,1161
20190301|2018-12-26 12:00,26,96.495,96.515,96.43,96.475,958
20190301|2018-12-26 12:30,26,96.475,96.505,96.445,96.48,658
20190301|2018-12-26 13:00,26,96.485,96.485,96.435,96.475,243
20190301|2018-12-26 13:30,26,96.475,96.585,96.475,96.55,987
20190301|2018-12-26 14:00,26,96.555,96.65,96.555,96.605,3156
20190301|2018-12-26 14:30,26,96.595,96.6,96.54,96.57,389
20190301|2018-12-26 15:00,26,96.565,96.6,96.565,96.575,250
20190301|2018-12-26 15:30,26,96.59,96.6,96.575,96.6,161
20190301|2018-12-26 19:00,27,96.46,96.495,96.425,96.49,343
20190301|2018-12-26 19:30,27,96.485,96.485,96.41,96.435,132
20190301|2018-12-26 20:00,27,96.435,96.44,96.365,96.395,163
20190301|2018-12-26 20:30,27,96.395,96.43,96.395,96.4,86
20190301|2018-12-26 21:00,27,96.395,96.41,96.375,96.4,54
20190301|2018-12-26 21:30,27,96.395,96.395,96.37,96.38,32
20190301|2018-12-26 22:00,27,96.375,96.38,96.325,96.325,131
20190301|2018-12-26 22:30,27,96.325,96.37,96.32,96.37,223
20190301|2018-12-26 23:00,27,96.365,96.425,96.36,96.415,198
20190301|2018-12-26 23:30,27,96.415,96.43,96.39,96.405,191
20190301|2018-12-27 00:00,27,96.41,96.45,96.395,96.395,192
20190301|2018-12-27 00:30,27,96.39,96.395,96.365,96.385,119
20190301|2018-12-27 01:00,27,96.39,96.445,96.35,96.365,232
20190301|2018-12-27 01:30,27,96.37,96.44,96.37,96.41,197
20190301|2018-12-27 02:00,27,96.4,96.41,96.31,96.345,345
20190301|2018-12-27 02:30,27,96.355,96.375,96.285,96.31,254
20190301|2018-12-27 03:00,27,96.315,96.33,96.285,96.305,516
20190301|2018-12-27 03:30,27,96.305,96.36,96.305,96.335,240
20190301|2018-12-27 04:00,27,96.335,96.34,96.3,96.325,104
20190301|2018-12-27 04:30,27,96.325,96.325,96.245,96.245,273
20190301|2018-12-27 05:00,27,96.245,96.28,96.22,96.24,181
20190301|2018-12-27 05:30,27,96.24,96.375,96.21,96.35,323
20190301|2018-12-27 06:00,27,96.345,96.345,96.265,96.305,293
20190301|2018-12-27 06:30,27,96.305,96.465,96.3,96.45,413
20190301|2018-12-27 07:00,27,96.45,96.46,96.365,96.37,480
20190301|2018-12-27 07:30,27,96.365,96.4,96.22,96.285,830
20190301|2018-12-27 08:00,27,96.28,96.32,96.28,96.32,190
20190301|2018-12-27 08:30,27,96.33,96.355,96.055,96.06,1198
20190301|2018-12-27 09:00,27,96.055,96.195,96.04,96.12,2315
20190301|2018-12-27 09:30,27,96.12,96.285,96.095,96.275,977
20190301|2018-12-27 10:00,27,96.275,96.285,96.16,96.24,663
20190301|2018-12-27 10:30,27,96.23,96.27,96.19,96.23,585
20190301|2018-12-27 11:00,27,96.235,96.235,96.115,96.115,557
20190301|2018-12-27 11:30,27,96.115,96.115,95.965,96.06,1682
20190301|2018-12-27 12:00,27,96.065,96.11,95.995,96.02,344
20190301|2018-12-27 12:30,27,96.01,96.025,95.935,95.985,676
20190301|2018-12-27 13:00,27,95.985,96.01,95.955,96.005,260
20190301|2018-12-27 13:30,27,96.005,96.04,95.965,95.995,2338
20190301|2018-12-27 14:00,27,95.99,96.085,95.985,96.07,1189
20190301|2018-12-27 14:30,27,96.08,96.155,96.04,96.06,768
20190301|2018-12-27 15:00,27,96.065,96.095,96.06,96.065,81
20190301|2018-12-27 15:30,27,96.07,96.1,96.07,96.095,47
20190301|2018-12-27 19:00,28,96.02,96.05,96.02,96.045,124
20190301|2018-12-27 19:30,28,96.045,96.05,95.99,96,137
20190301|2018-12-27 20:00,28,95.99,96.005,95.93,95.955,163
20190301|2018-12-27 20:30,28,95.955,95.97,95.885,95.895,261
20190301|2018-12-27 21:00,28,95.9,95.95,95.86,95.915,224
20190301|2018-12-27 21:30,28,95.915,95.93,95.9,95.92,183
20190301|2018-12-27 22:00,28,95.915,95.94,95.905,95.905,60
20190301|2018-12-27 22:30,28,95.91,95.965,95.91,95.955,144
20190301|2018-12-27 23:00,28,95.955,95.965,95.935,95.96,60
20190301|2018-12-27 23:30,28,95.955,95.96,95.915,95.925,162
20190301|2018-12-28 00:00,28,95.94,95.945,95.92,95.92,100
20190301|2018-12-28 00:30,28,95.905,95.92,95.875,95.89,206
20190301|2018-12-28 01:00,28,95.89,95.95,95.87,95.92,257
20190301|2018-12-28 01:30,28,95.92,95.945,95.88,95.905,267
20190301|2018-12-28 02:00,28,95.91,95.95,95.83,95.93,356
20190301|2018-12-28 02:30,28,95.91,95.935,95.9,95.905,143
20190301|2018-12-28 03:00,28,95.89,96.04,95.89,95.935,541
20190301|2018-12-28 03:30,28,95.935,95.99,95.935,95.97,260
20190301|2018-12-28 04:00,28,95.97,96.005,95.88,95.89,224
20190301|2018-12-28 04:30,28,95.89,95.89,95.76,95.81,676
20190301|2018-12-28 05:00,28,95.795,95.8,95.74,95.8,592
20190301|2018-12-28 05:30,28,95.795,95.815,95.745,95.77,176
20190301|2018-12-28 06:00,28,95.77,95.8,95.75,95.765,243
20190301|2018-12-28 06:30,28,95.78,95.9,95.775,95.88,340
20190301|2018-12-28 07:00,28,95.88,95.97,95.83,95.97,350
20190301|2018-12-28 07:30,28,95.965,95.98,95.85,95.85,673
20190301|2018-12-28 08:00,28,95.845,95.865,95.795,95.8,769
20190301|2018-12-28 08:30,28,95.805,95.945,95.79,95.88,808
20190301|2018-12-28 09:00,28,95.87,95.99,95.865,95.95,706
20190301|2018-12-28 09:30,28,95.95,96.01,95.88,95.985,967
20190301|2018-12-28 10:00,28,95.985,96.03,95.915,95.92,632
20190301|2018-12-28 10:30,28,95.92,95.94,95.89,95.925,290
20190301|2018-12-28 11:00,28,95.925,95.965,95.89,95.93,389
20190301|2018-12-28 11:30,28,95.93,96.02,95.93,95.965,463
20190301|2018-12-28 12:00,28,95.965,95.995,95.905,95.945,313
20190301|2018-12-28 12:30,28,95.95,95.975,95.94,95.97,130
20190301|2018-12-28 13:00,28,95.975,96.01,95.96,95.965,163
20190301|2018-12-28 13:30,28,95.97,95.97,95.94,95.965,328
20190301|2018-12-28 14:00,28,95.965,95.965,95.92,95.93,219
20190301|2018-12-28 14:30,28,95.93,95.93,95.855,95.93,526
20190301|2018-12-28 15:00,28,95.93,95.935,95.875,95.905,346
20190301|2018-12-28 15:30,28,95.9,95.945,95.9,95.915,55
20190301|2018-12-30 17:00,31,95.965,95.99,95.93,95.96,70
20190301|2018-12-30 17:30,31,95.96,95.96,95.96,95.96,1
20190301|2018-12-30 18:00,31,95.955,95.96,95.915,95.915,14
20190301|2018-12-30 18:30,31,95.91,95.915,95.89,95.915,38
20190301|2018-12-30 19:00,31,95.91,95.945,95.91,95.94,69
20190301|2018-12-30 19:30,31,95.945,95.99,95.94,95.97,47
20190301|2018-12-30 20:00,31,95.98,95.995,95.97,95.985,38
20190301|2018-12-30 20:30,31,95.99,96,95.98,95.985,69
20190301|2018-12-30 21:00,31,95.99,95.995,95.975,95.975,32
20190301|2018-12-30 21:30,31,95.98,95.985,95.95,95.97,75
20190301|2018-12-30 22:00,31,95.98,96.02,95.98,96.02,51
20190301|2018-12-30 22:30,31,96.02,96.06,96.015,96.06,102
20190301|2018-12-30 23:00,31,96.065,96.07,96.03,96.04,57
20190301|2018-12-30 23:30,31,96.035,96.06,96.025,96.025,107
20190301|2018-12-31 00:00,31,96.025,96.045,96.01,96.025,38
20190301|2018-12-31 00:30,31,96.025,96.06,96.02,96.045,54
20190301|2018-12-31 01:00,31,96.04,96.055,95.975,96,110
20190301|2018-12-31 01:30,31,96,96,95.87,95.875,320
20190301|2018-12-31 02:00,31,95.885,95.92,95.86,95.9,728
20190301|2018-12-31 02:30,31,95.9,95.94,95.88,95.92,168
20190301|2018-12-31 03:00,31,95.92,95.92,95.875,95.875,166
20190301|2018-12-31 03:30,31,95.87,95.895,95.85,95.895,122
20190301|2018-12-31 04:00,31,95.895,95.9,95.85,95.86,225
20190301|2018-12-31 04:30,31,95.855,95.855,95.79,95.82,265
20190301|2018-12-31 05:00,31,95.815,95.825,95.715,95.72,327
20190301|2018-12-31 05:30,31,95.725,95.775,95.685,95.76,249
20190301|2018-12-31 06:00,31,95.765,95.85,95.765,95.8,428
20190301|2018-12-31 06:30,31,95.795,95.795,95.7,95.7,379
20190301|2018-12-31 07:00,31,95.7,95.77,95.7,95.71,622
20190301|2018-12-31 07:30,31,95.71,95.805,95.705,95.8,415
20190301|2018-12-31 08:00,31,95.795,95.835,95.775,95.835,339
20190301|2018-12-31 08:30,31,95.835,95.9,95.78,95.855,599
20190301|2018-12-31 09:00,31,95.855,95.87,95.825,95.825,304
20190301|2018-12-31 09:30,31,95.82,95.91,95.73,95.845,1510
20190301|2018-12-31 10:00,31,95.84,95.885,95.735,95.75,1353
20190301|2018-12-31 10:30,31,95.745,95.76,95.665,95.7,534
20190301|2018-12-31 11:00,31,95.7,95.74,95.695,95.735,343
20190301|2018-12-31 11:30,31,95.735,95.76,95.71,95.71,936
20190301|2018-12-31 12:00,31,95.71,95.76,95.68,95.76,2487
20190301|2018-12-31 12:30,31,95.76,95.805,95.75,95.775,895
20190301|2018-12-31 13:00,31,95.785,95.785,95.72,95.72,415
20190301|2018-12-31 13:30,31,95.72,95.74,95.69,95.705,329
20190301|2018-12-31 14:00,31,95.71,95.71,95.66,95.69,392
20190301|2018-12-31 14:30,31,95.68,95.71,95.67,95.695,291
20190301|2018-12-31 15:00,31,95.705,95.705,95.645,95.65,145
20190301|2018-12-31 15:30,31,95.645,95.66,95.585,95.585,353
20190301|2019-01-01 19:00,2,95.69,95.745,95.69,95.73,503
20190301|2019-01-01 19:30,2,95.73,95.765,95.72,95.73,165
20190301|2019-01-01 20:00,2,95.73,95.75,95.715,95.75,123
20190301|2019-01-01 20:30,2,95.745,95.79,95.735,95.77,127
20190301|2019-01-01 21:00,2,95.77,95.775,95.755,95.755,57
20190301|2019-01-01 21:30,2,95.75,95.77,95.745,95.755,106
20190301|2019-01-01 22:00,2,95.765,95.77,95.745,95.76,82
20190301|2019-01-01 22:30,2,95.76,95.77,95.745,95.755,134
20190301|2019-01-01 23:00,2,95.755,95.755,95.665,95.67,408
20190301|2019-01-01 23:30,2,95.665,95.67,95.505,95.51,1013
20190301|2019-01-02 00:00,2,95.515,95.515,95.375,95.405,841
20190301|2019-01-02 00:30,2,95.405,95.49,95.405,95.47,307
20190301|2019-01-02 01:00,2,95.47,95.485,95.415,95.475,493
20190301|2019-01-02 01:30,2,95.475,95.535,95.465,95.52,254
20190301|2019-01-02 02:00,2,95.52,95.69,95.505,95.675,917
20190301|2019-01-02 02:30,2,95.675,95.82,95.675,95.705,1030
20190301|2019-01-02 03:00,2,95.705,95.765,95.675,95.76,766
20190301|2019-01-02 03:30,2,95.76,95.855,95.72,95.81,734
20190301|2019-01-02 04:00,2,95.815,95.82,95.785,95.785,352
20190301|2019-01-02 04:30,2,95.79,95.835,95.77,95.825,211
20190301|2019-01-02 05:00,2,95.83,95.92,95.83,95.86,357
20190301|2019-01-02 05:30,2,95.86,95.865,95.83,95.86,371
20190301|2019-01-02 06:00,2,95.86,96.07,95.855,96.065,1574
20190301|2019-01-02 06:30,2,96.07,96.095,96.02,96.045,1666
20190301|2019-01-02 07:00,2,96.045,96.205,96.04,96.195,1580
20190301|2019-01-02 07:30,2,96.195,96.32,96.17,96.29,2429
20190301|2019-01-02 08:00,2,96.295,96.345,96.27,96.32,1177
20190301|2019-01-02 08:30,2,96.32,96.385,96.295,96.355,1791
20190301|2019-01-02 09:00,2,96.36,96.375,96.27,96.35,1170
20190301|2019-01-02 09:30,2,96.35,96.45,96.34,96.38,1356
20190301|2019-01-02 10:00,2,96.375,96.385,96.305,96.36,913
20190301|2019-01-02 10:30,2,96.36,96.41,96.335,96.345,521
20190301|2019-01-02 11:00,2,96.35,96.47,96.34,96.395,658
20190301|2019-01-02 11:30,2,96.39,96.51,96.37,96.49,816
20190301|2019-01-02 12:00,2,96.49,96.545,96.48,96.52,703
20190301|2019-01-02 12:30,2,96.525,96.545,96.52,96.54,443
20190301|2019-01-02 13:00,2,96.545,96.56,96.47,96.485,2139
20190301|2019-01-02 13:30,2,96.485,96.49,96.41,96.415,1694
20190301|2019-01-02 14:00,2,96.415,96.43,96.385,96.395,1281
20190301|2019-01-02 14:30,2,96.395,96.405,96.385,96.39,304
20190301|2019-01-02 15:00,2,96.385,96.425,96.38,96.415,153
20190301|2019-01-02 15:30,2,96.405,96.415,96.36,96.37,235
20190301|2019-01-02 19:00,3,96.35,96.37,96.29,96.29,262
20190301|2019-01-02 19:30,3,96.285,96.315,96.245,96.27,233
20190301|2019-01-02 20:00,3,96.27,96.285,96.22,96.225,357
20190301|2019-01-02 20:30,3,96.225,96.225,96.155,96.185,355
20190301|2019-01-02 21:00,3,96.18,96.19,96.12,96.13,161
20190301|2019-01-02 21:30,3,96.125,96.15,96.105,96.145,131
20190301|2019-01-02 22:00,3,96.145,96.175,96.14,96.155,134
20190301|2019-01-02 22:30,3,96.155,96.155,96.13,96.13,53
20190301|2019-01-02 23:00,3,96.13,96.14,96.09,96.125,88
20190301|2019-01-02 23:30,3,96.12,96.16,96.11,96.15,204
20190301|2019-01-03 00:00,3,96.145,96.175,96.1,96.1,155
20190301|2019-01-03 00:30,3,96.105,96.115,96.035,96.06,480
20190301|2019-01-03 01:00,3,96.055,96.17,96.04,96.125,696
20190301|2019-01-03 01:30,3,96.125,96.21,96.11,96.15,588
20190301|2019-01-03 02:00,3,96.155,96.25,96.11,96.13,1120
20190301|2019-01-03 02:30,3,96.125,96.175,96.07,96.09,385
20190301|2019-01-03 03:00,3,96.09,96.135,96.075,96.095,348
20190301|2019-01-03 03:30,3,96.09,96.12,96.065,96.105,319
20190301|2019-01-03 04:00,3,96.11,96.16,96.085,96.125,267
20190301|2019-01-03 04:30,3,96.115,96.175,96.115,96.16,287
20190301|2019-01-03 05:00,3,96.16,96.27,96.155,96.24,468
20190301|2019-01-03 05:30,3,96.235,96.32,96.21,96.31,283
20190301|2019-01-03 06:00,3,96.315,96.325,96.275,96.28,247
20190301|2019-01-03 06:30,3,96.275,96.285,96.22,96.28,312
20190301|2019-01-03 07:00,3,96.285,96.345,96.2,96.225,1185
20190301|2019-01-03 07:30,3,96.22,96.22,96.105,96.115,993
20190301|2019-01-03 08:00,3,96.115,96.15,96.07,96.125,716
20190301|2019-01-03 08:30,3,96.125,96.14,96.055,96.055,931
20190301|2019-01-03 09:00,3,96.06,96.095,95.805,95.98,4849
20190301|2019-01-03 09:30,3,95.97,95.98,95.87,95.915,2360
20190301|2019-01-03 10:00,3,95.92,95.95,95.775,95.81,3427
20190301|2019-01-03 10:30,3,95.81,95.955,95.805,95.905,1738
20190301|2019-01-03 11:00,3,95.905,95.93,95.84,95.845,754
20190301|2019-01-03 11:30,3,95.85,95.885,95.82,95.865,735
20190301|2019-01-03 12:00,3,95.865,95.875,95.8,95.82,706
20190301|2019-01-03 12:30,3,95.825,95.865,95.805,95.855,865
20190301|2019-01-03 13:00,3,95.85,95.865,95.825,95.865,739
20190301|2019-01-03 13:30,3,95.86,95.95,95.85,95.875,852
20190301|2019-01-03 14:00,3,95.88,95.89,95.795,95.81,1338
20190301|2019-01-03 14:30,3,95.805,95.85,95.805,95.82,813
20190301|2019-01-03 15:00,3,95.825,95.835,95.795,95.81,284
20190301|2019-01-03 15:30,3,95.81,95.85,95.805,95.83,155
20190301|2019-01-03 19:00,4,95.795,95.805,95.755,95.765,129
20190301|2019-01-03 19:30,4,95.765,95.83,95.75,95.825,183
20190301|2019-01-03 20:00,4,95.825,95.86,95.81,95.86,111
20190301|2019-01-03 20:30,4,95.86,95.895,95.845,95.89,92
20190301|2019-01-03 21:00,4,95.895,95.975,95.895,95.95,273
20190301|2019-01-03 21:30,4,95.94,95.95,95.915,95.92,80
20190301|2019-01-03 22:00,4,95.92,95.975,95.92,95.965,52
20190301|2019-01-03 22:30,4,95.965,95.965,95.935,95.945,39
20190301|2019-01-03 23:00,4,95.95,95.96,95.94,95.945,124
20190301|2019-01-03 23:30,4,95.945,95.965,95.915,95.965,106
20190301|2019-01-04 00:00,4,95.96,95.98,95.94,95.94,180
20190301|2019-01-04 00:30,4,95.955,95.98,95.92,95.925,216
20190301|2019-01-04 01:00,4,95.93,95.93,95.84,95.84,311
20190301|2019-01-04 01:30,4,95.835,95.86,95.77,95.78,476
20190301|2019-01-04 02:00,4,95.78,95.81,95.725,95.79,625
20190301|2019-01-04 02:30,4,95.79,95.8,95.735,95.765,327
20190301|2019-01-04 03:00,4,95.775,95.785,95.685,95.735,382
20190301|2019-01-04 03:30,4,95.73,95.8,95.705,95.795,163
20190301|2019-01-04 04:00,4,95.795,95.85,95.775,95.78,239
20190301|2019-01-04 04:30,4,95.785,95.815,95.75,95.79,158
20190301|2019-01-04 05:00,4,95.79,95.8,95.735,95.75,114
20190301|2019-01-04 05:30,4,95.755,95.765,95.73,95.75,129
20190301|2019-01-04 06:00,4,95.755,95.79,95.745,95.745,259
20190301|2019-01-04 06:30,4,95.74,95.78,95.725,95.77,442
20190301|2019-01-04 07:00,4,95.77,95.86,95.76,95.805,513
20190301|2019-01-04 07:30,4,95.82,96.13,95.82,96.015,2166
20190301|2019-01-04 08:00,4,96.02,96.12,96.015,96.12,1895
20190301|2019-01-04 08:30,4,96.115,96.2,96.115,96.165,2087
20190301|2019-01-04 09:00,4,96.155,96.195,95.83,95.835,3934
20190301|2019-01-04 09:30,4,95.825,95.85,95.66,95.66,4738
20190301|2019-01-04 10:00,4,95.655,95.755,95.615,95.75,2503
20190301|2019-01-04 10:30,4,95.75,95.755,95.635,95.685,1114
20190301|2019-01-04 11:00,4,95.68,95.8,95.665,95.77,564
20190301|2019-01-04 11:30,4,95.77,95.775,95.72,95.735,454
20190301|2019-01-04 12:00,4,95.735,95.755,95.7,95.72,338
20190301|2019-01-04 12:30,4,95.725,95.74,95.695,95.725,245
20190301|2019-01-04 13:00,4,95.745,95.79,95.735,95.755,299
20190301|2019-01-04 13:30,4,95.755,95.79,95.735,95.735,1273
20190301|2019-01-04 14:00,4,95.74,95.755,95.72,95.74,1121
20190301|2019-01-04 14:30,4,95.74,95.78,95.73,95.73,346
20190301|2019-01-04 15:00,4,95.73,95.765,95.73,95.76,43
20190301|2019-01-04 15:30,4,95.755,95.765,95.745,95.765,53
20190301|2019-01-06 17:00,7,95.705,95.715,95.67,95.715,180
20190301|2019-01-06 17:30,7,95.715,95.715,95.675,95.69,45
20190301|2019-01-06 18:00,7,95.69,95.73,95.68,95.72,91
20190301|2019-01-06 18:30,7,95.715,95.715,95.66,95.685,185
20190301|2019-01-06 19:00,7,95.685,95.69,95.665,95.665,216
20190301|2019-01-06 19:30,7,95.67,95.675,95.58,95.595,433
20190301|2019-01-06 20:00,7,95.595,95.615,95.59,95.59,248
20190301|2019-01-06 20:30,7,95.595,95.595,95.575,95.58,149
20190301|2019-01-06 21:00,7,95.58,95.605,95.545,95.56,256
20190301|2019-01-06 21:30,7,95.56,95.56,95.525,95.545,619
20190301|2019-01-06 22:00,7,95.545,95.55,95.5,95.51,628
20190301|2019-01-06 22:30,7,95.51,95.58,95.51,95.58,266
20190301|2019-01-06 23:00,7,95.575,95.58,95.555,95.565,80
20190301|2019-01-06 23:30,7,95.565,95.57,95.545,95.55,254
20190301|2019-01-07 00:00,7,95.555,95.605,95.53,95.54,268
20190301|2019-01-07 00:30,7,95.54,95.605,95.53,95.59,85
20190301|2019-01-07 01:00,7,95.585,95.64,95.56,95.635,387
20190301|2019-01-07 01:30,7,95.63,95.63,95.465,95.475,447
20190301|2019-01-07 02:00,7,95.475,95.495,95.445,95.475,430
20190301|2019-01-07 02:30,7,95.475,95.55,95.465,95.54,248
20190301|2019-01-07 03:00,7,95.535,95.545,95.415,95.445,945
20190301|2019-01-07 03:30,7,95.445,95.465,95.425,95.465,366
20190301|2019-01-07 04:00,7,95.45,95.49,95.43,95.465,164
20190301|2019-01-07 04:30,7,95.465,95.52,95.455,95.51,198
20190301|2019-01-07 05:00,7,95.5,95.515,95.49,95.5,112
20190301|2019-01-07 05:30,7,95.5,95.53,95.455,95.465,163
20190301|2019-01-07 06:00,7,95.47,95.475,95.425,95.435,234
20190301|2019-01-07 06:30,7,95.435,95.475,95.41,95.46,524
20190301|2019-01-07 07:00,7,95.46,95.46,95.36,95.38,760
20190301|2019-01-07 07:30,7,95.385,95.405,95.35,95.36,754
20190301|2019-01-07 08:00,7,95.36,95.365,95.275,95.33,2405
20190301|2019-01-07 08:30,7,95.32,95.34,95.245,95.28,1778
20190301|2019-01-07 09:00,7,95.27,95.35,95.25,95.265,1230
20190301|2019-01-07 09:30,7,95.27,95.365,95.26,95.3,1630
20190301|2019-01-07 10:00,7,95.3,95.335,95.27,95.295,582
20190301|2019-01-07 10:30,7,95.305,95.345,95.28,95.295,723
20190301|2019-01-07 11:00,7,95.305,95.315,95.275,95.29,503
20190301|2019-01-07 11:30,7,95.28,95.31,95.26,95.27,659
20190301|2019-01-07 12:00,7,95.275,95.275,95.195,95.23,1048
20190301|2019-01-07 12:30,7,95.225,95.26,95.22,95.25,322
20190301|2019-01-07 13:00,7,95.25,95.255,95.21,95.23,495
20190301|2019-01-07 13:30,7,95.23,95.265,95.22,95.22,741
20190301|2019-01-07 14:00,7,95.22,95.295,95.22,95.29,838
20190301|2019-01-07 14:30,7,95.29,95.29,95.245,95.245,372
20190301|2019-01-07 15:00,7,95.24,95.26,95.24,95.24,79
20190301|2019-01-07 15:30,7,95.245,95.275,95.245,95.245,115
20190301|2019-01-07 19:00,8,95.285,95.32,95.28,95.32,436
20190301|2019-01-07 19:30,8,95.325,95.4,95.315,95.395,357
20190301|2019-01-07 20:00,8,95.39,95.44,95.375,95.385,429
20190301|2019-01-07 20:30,8,95.385,95.395,95.37,95.385,153
20190301|2019-01-07 21:00,8,95.38,95.4,95.37,95.4,118
20190301|2019-01-07 21:30,8,95.4,95.505,95.4,95.49,593
20190301|2019-01-07 22:00,8,95.49,95.535,95.49,95.5,287
20190301|2019-01-07 22:30,8,95.5,95.505,95.485,95.495,209
20190301|2019-01-07 23:00,8,95.495,95.495,95.465,95.465,204
20190301|2019-01-07 23:30,8,95.47,95.47,95.445,95.445,142
20190301|2019-01-08 00:00,8,95.45,95.465,95.355,95.385,448
20190301|2019-01-08 00:30,8,95.385,95.425,95.38,95.42,194
20190301|2019-01-08 01:00,8,95.425,95.525,95.39,95.47,960
20190301|2019-01-08 01:30,8,95.47,95.51,95.435,95.46,441
20190301|2019-01-08 02:00,8,95.465,95.525,95.43,95.45,519
20190301|2019-01-08 02:30,8,95.45,95.47,95.39,95.395,238
20190301|2019-01-08 03:00,8,95.405,95.41,95.345,95.355,279
20190301|2019-01-08 03:30,8,95.355,95.405,95.325,95.395,192
20190301|2019-01-08 04:00,8,95.4,95.505,95.4,95.435,370
20190301|2019-01-08 04:30,8,95.44,95.44,95.395,95.42,219
20190301|2019-01-08 05:00,8,95.425,95.45,95.385,95.425,224
20190301|2019-01-08 05:30,8,95.42,95.43,95.28,95.305,523
20190301|2019-01-08 06:00,8,95.305,95.345,95.29,95.34,304
20190301|2019-01-08 06:30,8,95.335,95.465,95.335,95.43,463
20190301|2019-01-08 07:00,8,95.43,95.515,95.41,95.49,601
20190301|2019-01-08 07:30,8,95.49,95.615,95.475,95.595,1152
20190301|2019-01-08 08:00,8,95.59,95.6,95.54,95.575,702
20190301|2019-01-08 08:30,8,95.565,95.575,95.485,95.53,805
20190301|2019-01-08 09:00,8,95.53,95.61,95.5,95.555,817
20190301|2019-01-08 09:30,8,95.56,95.575,95.48,95.48,577
20190301|2019-01-08 10:00,8,95.485,95.505,95.455,95.48,786
20190301|2019-01-08 10:30,8,95.475,95.53,95.435,95.495,270
20190301|2019-01-08 11:00,8,95.485,95.51,95.465,95.475,275
20190301|2019-01-08 11:30,8,95.48,95.48,95.415,95.42,415
20190301|2019-01-08 12:00,8,95.415,95.475,95.39,95.465,452
20190301|2019-01-08 12:30,8,95.47,95.5,95.425,95.5,310
20190301|2019-01-08 13:00,8,95.495,95.51,95.475,95.49,490
20190301|2019-01-08 13:30,8,95.49,95.495,95.47,95.475,410
20190301|2019-01-08 14:00,8,95.475,95.515,95.475,95.51,135
20190301|2019-01-08 14:30,8,95.515,95.525,95.49,95.49,175
20190301|2019-01-08 15:00,8,95.495,95.51,95.485,95.505,214
20190301|2019-01-08 15:30,8,95.51,95.52,95.495,95.515,195
20190301|2019-01-08 19:00,9,95.395,95.395,95.36,95.375,256
20190301|2019-01-08 19:30,9,95.37,95.375,95.315,95.375,200
20190301|2019-01-08 20:00,9,95.365,95.43,95.365,95.43,189
20190301|2019-01-08 20:30,9,95.425,95.435,95.4,95.425,107
20190301|2019-01-08 21:00,9,95.42,95.42,95.38,95.39,69
20190301|2019-01-08 21:30,9,95.39,95.4,95.365,95.4,65
20190301|2019-01-08 22:00,9,95.405,95.425,95.395,95.41,51
20190301|2019-01-08 22:30,9,95.405,95.405,95.37,95.37,93
20190301|2019-01-08 23:00,9,95.37,95.385,95.34,95.38,158
20190301|2019-01-08 23:30,9,95.375,95.39,95.335,95.36,208
20190301|2019-01-09 00:00,9,95.36,95.395,95.335,95.335,91
20190301|2019-01-09 00:30,9,95.345,95.38,95.34,95.375,137
20190301|2019-01-09 01:00,9,95.375,95.41,95.34,95.35,301
20190301|2019-01-09 01:30,9,95.35,95.365,95.26,95.365,517
20190301|2019-01-09 02:00,9,95.355,95.375,95.295,95.345,374
20190301|2019-01-09 02:30,9,95.345,95.355,95.26,95.325,263
20190301|2019-01-09 03:00,9,95.33,95.37,95.32,95.32,286
20190301|2019-01-09 03:30,9,95.32,95.39,95.295,95.365,147
20190301|2019-01-09 04:00,9,95.36,95.41,95.35,95.405,203
20190301|2019-01-09 04:30,9,95.405,95.475,95.405,95.435,291
20190301|2019-01-09 05:00,9,95.43,95.465,95.41,95.465,220
20190301|2019-01-09 05:30,9,95.465,95.515,95.4,95.4,218
20190301|2019-01-09 06:00,9,95.405,95.46,95.405,95.445,177
20190301|2019-01-09 06:30,9,95.45,95.465,95.38,95.435,254
20190301|2019-01-09 07:00,9,95.425,95.445,95.39,95.41,358
20190301|2019-01-09 07:30,9,95.41,95.435,95.325,95.34,762
20190301|2019-01-09 08:00,9,95.345,95.345,95.255,95.295,863
20190301|2019-01-09 08:30,9,95.295,95.295,94.91,94.945,5065
20190301|2019-01-09 09:00,9,94.94,94.945,94.78,94.87,2730
20190301|2019-01-09 09:30,9,94.87,95.035,94.865,95.02,2114
20190301|2019-01-09 10:00,9,95.02,95.025,94.92,94.94,1518
20190301|2019-01-09 10:30,9,94.95,94.955,94.855,94.935,619
20190301|2019-01-09 11:00,9,94.94,94.955,94.885,94.89,768
20190301|2019-01-09 11:30,9,94.88,94.905,94.85,94.86,546
20190301|2019-01-09 12:00,9,94.865,94.88,94.83,94.85,697
20190301|2019-01-09 12:30,9,94.855,94.87,94.8,94.825,1093
20190301|2019-01-09 13:00,9,94.82,94.88,94.635,94.75,2622
20190301|2019-01-09 13:30,9,94.75,94.855,94.735,94.795,1046
20190301|2019-01-09 14:00,9,94.795,94.8,94.74,94.745,598
20190301|2019-01-09 14:30,9,94.745,94.75,94.68,94.68,2298
20190301|2019-01-09 15:00,9,94.68,94.725,94.68,94.725,143
20190301|2019-01-09 15:30,9,94.725,94.77,94.725,94.75,121
20190301|2019-01-09 19:00,10,94.73,94.77,94.675,94.755,407
20190301|2019-01-09 19:30,10,94.775,94.79,94.735,94.74,301
20190301|2019-01-09 20:00,10,94.73,94.77,94.73,94.755,82
20190301|2019-01-09 20:30,10,94.76,94.76,94.725,94.74,103
20190301|2019-01-09 21:00,10,94.74,94.74,94.65,94.675,408
20190301|2019-01-09 21:30,10,94.67,94.67,94.635,94.635,175
20190301|2019-01-09 22:00,10,94.64,94.675,94.64,94.67,142
20190301|2019-01-09 22:30,10,94.68,94.715,94.675,94.715,112
20190301|2019-01-09 23:00,10,94.715,94.73,94.71,94.725,220
20190301|2019-01-09 23:30,10,94.725,94.735,94.68,94.7,158
20190301|2019-01-10 00:00,10,94.69,94.745,94.685,94.73,100
20190301|2019-01-10 00:30,10,94.73,94.75,94.68,94.73,236
20190301|2019-01-10 01:00,10,94.735,94.82,94.72,94.77,489
20190301|2019-01-10 01:30,10,94.765,94.87,94.735,94.835,432
20190301|2019-01-10 02:00,10,94.835,94.855,94.73,94.81,406
20190301|2019-01-10 02:30,10,94.81,94.92,94.78,94.92,575
20190301|2019-01-10 03:00,10,94.92,94.965,94.9,94.945,705
20190301|2019-01-10 03:30,10,94.94,94.955,94.91,94.93,485
20190301|2019-01-10 04:00,10,94.935,94.97,94.885,94.965,709
20190301|2019-01-10 04:30,10,94.965,94.98,94.9,94.915,247
20190301|2019-01-10 05:00,10,94.915,94.92,94.835,94.865,331
20190301|2019-01-10 05:30,10,94.87,94.92,94.86,94.905,506
20190301|2019-01-10 06:00,10,94.91,94.94,94.87,94.89,557
20190301|2019-01-10 06:30,10,94.895,94.91,94.845,94.885,515
20190301|2019-01-10 07:00,10,94.87,94.885,94.795,94.845,543
20190301|2019-01-10 07:30,10,94.845,94.98,94.84,94.975,852
20190301|2019-01-10 08:00,10,94.97,94.995,94.905,94.96,752
20190301|2019-01-10 08:30,10,94.955,94.96,94.895,94.935,580
20190301|2019-01-10 09:00,10,94.93,95.02,94.925,94.98,882
20190301|2019-01-10 09:30,10,94.99,95.01,94.93,94.945,763
20190301|2019-01-10 10:00,10,94.94,95.03,94.94,95.025,740
20190301|2019-01-10 10:30,10,95.035,95.045,94.975,95,524
20190301|2019-01-10 11:00,10,95,95.065,94.99,95.02,1642
20190301|2019-01-10 11:30,10,95.035,95.135,95.03,95.09,1568
20190301|2019-01-10 12:00,10,95.09,95.215,95.025,95.18,1843
20190301|2019-01-10 12:30,10,95.18,95.205,95.09,95.13,925
20190301|2019-01-10 13:00,10,95.135,95.15,95.105,95.11,481
20190301|2019-01-10 13:30,10,95.11,95.14,95.08,95.125,875
20190301|2019-01-10 14:00,10,95.125,95.16,95.125,95.15,282
20190301|2019-01-10 14:30,10,95.145,95.165,95.135,95.16,303
20190301|2019-01-10 15:00,10,95.155,95.155,95.15,95.15,34
20190301|2019-01-10 15:30,10,95.15,95.155,95.14,95.145,215
20190301|2019-01-10 19:00,11,95.07,95.095,95.035,95.085,183
20190301|2019-01-10 19:30,11,95.07,95.07,94.985,95.025,162
20190301|2019-01-10 20:00,11,95.025,95.045,95.005,95.01,102
20190301|2019-01-10 20:30,11,95.01,95.01,94.955,94.98,148
20190301|2019-01-10 21:00,11,94.985,95,94.97,94.97,139
20190301|2019-01-10 21:30,11,94.96,94.98,94.95,94.96,139
20190301|2019-01-10 22:00,11,94.965,94.965,94.925,94.925,163
20190301|2019-01-10 22:30,11,94.925,94.945,94.915,94.925,140
20190301|2019-01-10 23:00,11,94.925,94.935,94.915,94.925,128
20190301|2019-01-10 23:30,11,94.92,94.97,94.92,94.955,172
20190301|2019-01-11 00:00,11,94.935,94.975,94.925,94.97,102
20190301|2019-01-11 00:30,11,94.97,95.015,94.97,94.985,214
20190301|2019-01-11 01:00,11,94.975,94.98,94.925,94.94,214
20190301|2019-01-11 01:30,11,94.935,94.99,94.93,94.95,203
20190301|2019-01-11 02:00,11,94.955,95.005,94.92,95.005,272
20190301|2019-01-11 02:30,11,95.005,95.015,94.93,94.935,227
20190301|2019-01-11 03:00,11,94.935,95.015,94.935,94.995,396
20190301|2019-01-11 03:30,11,94.995,95.01,94.965,94.97,308
20190301|2019-01-11 04:00,11,94.98,95.005,94.925,94.935,359
20190301|2019-01-11 04:30,11,94.935,94.96,94.78,94.83,1055
20190301|2019-01-11 05:00,11,94.835,94.96,94.835,94.94,796
20190301|2019-01-11 05:30,11,94.93,94.935,94.855,94.86,251
20190301|2019-01-11 06:00,11,94.865,94.875,94.845,94.845,366
20190301|2019-01-11 06:30,11,94.845,94.93,94.83,94.9,624
20190301|2019-01-11 07:00,11,94.9,94.925,94.86,94.89,870
20190301|2019-01-11 07:30,11,94.89,94.945,94.835,94.9,1130
20190301|2019-01-11 08:00,11,94.9,95.27,94.895,95.18,2712
20190301|2019-01-11 08:30,11,95.185,95.365,95.14,95.28,3063
20190301|2019-01-11 09:00,11,95.28,95.33,95.25,95.255,1108
20190301|2019-01-11 09:30,11,95.26,95.26,95.185,95.195,712
20190301|2019-01-11 10:00,11,95.19,95.235,95.19,95.22,535
20190301|2019-01-11 10:30,11,95.225,95.26,95.17,95.18,368
20190301|2019-01-11 11:00,11,95.175,95.18,95.12,95.135,604
20190301|2019-01-11 11:30,11,95.135,95.16,95.115,95.14,142
20190301|2019-01-11 12:00,11,95.15,95.19,95.15,95.18,300
20190301|2019-01-11 12:30,11,95.185,95.235,95.18,95.225,711
20190301|2019-01-11 13:00,11,95.23,95.235,95.215,95.225,267
20190301|2019-01-11 13:30,11,95.23,95.27,95.23,95.265,636
20190301|2019-01-11 14:00,11,95.265,95.305,95.26,95.295,304
20190301|2019-01-11 14:30,11,95.29,95.295,95.255,95.275,352
20190301|2019-01-11 15:00,11,95.28,95.285,95.26,95.27,85
20190301|2019-01-11 15:30,11,95.27,95.295,95.25,95.25,155
20190301|2019-01-13 17:00,14,95.225,95.285,95.225,95.285,97
20190301|2019-01-13 17:30,14,95.27,95.295,95.27,95.29,33
20190301|2019-01-13 18:00,14,95.29,95.29,95.26,95.26,67
20190301|2019-01-13 18:30,14,95.255,95.26,95.245,95.25,34
20190301|2019-01-13 19:00,14,95.25,95.255,95.215,95.215,87
20190301|2019-01-13 19:30,14,95.215,95.215,95.145,95.155,294
20190301|2019-01-13 20:00,14,95.155,95.19,95.155,95.16,156
20190301|2019-01-13 20:30,14,95.165,95.23,95.155,95.23,239
20190301|2019-01-13 21:00,14,95.235,95.235,95.195,95.22,296
20190301|2019-01-13 21:30,14,95.22,95.23,95.215,95.225,69
20190301|2019-01-13 22:00,14,95.22,95.22,95.185,95.19,89
20190301|2019-01-13 22:30,14,95.19,95.21,95.185,95.185,85
20190301|2019-01-13 23:00,14,95.18,95.185,95.17,95.175,58
20190301|2019-01-13 23:30,14,95.18,95.18,95.135,95.155,133
20190301|2019-01-14 00:00,14,95.155,95.2,95.145,95.19,275
20190301|2019-01-14 00:30,14,95.19,95.225,95.18,95.19,194
20190301|2019-01-14 01:00,14,95.185,95.325,95.17,95.26,1240
20190301|2019-01-14 01:30,14,95.265,95.275,95.16,95.17,588
20190301|2019-01-14 02:00,14,95.185,95.265,95.155,95.21,384
20190301|2019-01-14 02:30,14,95.215,95.24,95.175,95.205,383
20190301|2019-01-14 03:00,14,95.205,95.225,95.17,95.2,239
20190301|2019-01-14 03:30,14,95.195,95.26,95.19,95.24,193
20190301|2019-01-14 04:00,14,95.255,95.305,95.25,95.27,286
20190301|2019-01-14 04:30,14,95.265,95.27,95.23,95.255,110
20190301|2019-01-14 05:00,14,95.25,95.305,95.21,95.21,410
20190301|2019-01-14 05:30,14,95.215,95.265,95.145,95.155,1043
20190301|2019-01-14 06:00,14,95.165,95.235,95.16,95.21,168
20190301|2019-01-14 06:30,14,95.205,95.26,95.19,95.19,265
20190301|2019-01-14 07:00,14,95.205,95.255,95.185,95.24,1250
20190301|2019-01-14 07:30,14,95.235,95.28,95.22,95.255,372
20190301|2019-01-14 08:00,14,95.265,95.29,95.235,95.27,392
20190301|2019-01-14 08:30,14,95.27,95.27,95.21,95.22,669
20190301|2019-01-14 09:00,14,95.23,95.24,95.17,95.225,856
20190301|2019-01-14 09:30,14,95.225,95.245,95.08,95.175,2158
20190301|2019-01-14 10:00,14,95.175,95.22,95.135,95.14,1066
20190301|2019-01-14 10:30,14,95.15,95.185,95.145,95.15,274
20190301|2019-01-14 11:00,14,95.16,95.18,95.125,95.135,242
20190301|2019-01-14 11:30,14,95.13,95.145,95.105,95.125,297
20190301|2019-01-14 12:00,14,95.125,95.155,95.125,95.155,211
20190301|2019-01-14 12:30,14,95.16,95.18,95.15,95.18,103
20190301|2019-01-14 13:00,14,95.175,95.205,95.175,95.185,236
20190301|2019-01-14 13:30,14,95.19,95.21,95.18,95.21,205
20190301|2019-01-14 14:00,14,95.21,95.235,95.21,95.22,178
20190301|2019-01-14 14:30,14,95.22,95.225,95.195,95.205,121
20190301|2019-01-14 15:00,14,95.205,95.21,95.195,95.195,83
20190301|2019-01-14 15:30,14,95.2,95.205,95.19,95.205,37
20190301|2019-01-14 19:00,15,95.155,95.195,95.105,95.115,216
20190301|2019-01-14 19:30,15,95.115,95.12,95.07,95.105,379
20190301|2019-01-14 20:00,15,95.105,95.13,95.085,95.13,59
20190301|2019-01-14 20:30,15,95.12,95.14,95.11,95.14,56
20190301|2019-01-14 21:00,15,95.135,95.14,95.115,95.13,43
20190301|2019-01-14 21:30,15,95.125,95.14,95.125,95.135,32
20190301|2019-01-14 22:00,15,95.13,95.155,95.13,95.155,37
20190301|2019-01-14 22:30,15,95.155,95.165,95.15,95.15,26
20190301|2019-01-14 23:00,15,95.155,95.185,95.155,95.18,255
20190301|2019-01-14 23:30,15,95.18,95.185,95.145,95.145,132
20190301|2019-01-15 00:00,15,95.14,95.19,95.14,95.19,60
20190301|2019-01-15 00:30,15,95.195,95.215,95.18,95.18,110
20190301|2019-01-15 01:00,15,95.18,95.21,95.14,95.145,220
20190301|2019-01-15 01:30,15,95.15,95.245,95.15,95.23,510
20190301|2019-01-15 02:00,15,95.235,95.35,95.21,95.325,1032
20190301|2019-01-15 02:30,15,95.325,95.325,95.265,95.285,179
20190301|2019-01-15 03:00,15,95.28,95.53,95.265,95.485,2097
20190301|2019-01-15 03:30,15,95.495,95.51,95.45,95.45,295
20190301|2019-01-15 04:00,15,95.455,95.475,95.415,95.45,574
20190301|2019-01-15 04:30,15,95.46,95.505,95.455,95.475,302
20190301|2019-01-15 05:00,15,95.475,95.495,95.43,95.445,242
20190301|2019-01-15 05:30,15,95.445,95.5,95.435,95.435,290
20190301|2019-01-15 06:00,15,95.44,95.56,95.42,95.49,777
20190301|2019-01-15 06:30,15,95.49,95.505,95.475,95.495,655
20190301|2019-01-15 07:00,15,95.485,95.56,95.48,95.535,487
20190301|2019-01-15 07:30,15,95.535,95.535,95.37,95.385,1318
20190301|2019-01-15 08:00,15,95.385,95.435,95.365,95.39,453
20190301|2019-01-15 08:30,15,95.4,95.42,95.31,95.32,1122
20190301|2019-01-15 09:00,15,95.32,95.495,95.315,95.49,856
20190301|2019-01-15 09:30,15,95.49,95.5,95.43,95.435,442
20190301|2019-01-15 10:00,15,95.435,95.775,95.435,95.765,3407
20190301|2019-01-15 10:30,15,95.765,95.84,95.74,95.785,1719
20190301|2019-01-15 11:00,15,95.79,95.85,95.725,95.82,1855
20190301|2019-01-15 11:30,15,95.825,95.865,95.81,95.83,796
20190301|2019-01-15 12:00,15,95.835,95.895,95.835,95.835,764
20190301|2019-01-15 12:30,15,95.84,95.885,95.82,95.86,374
20190301|2019-01-15 13:00,15,95.855,95.865,95.77,95.77,322
20190301|2019-01-15 13:30,15,95.765,95.875,95.665,95.665,3106
20190301|2019-01-15 14:00,15,95.66,95.675,95.54,95.585,1643
20190301|2019-01-15 14:30,15,95.585,95.6,95.525,95.555,504
20190301|2019-01-15 15:00,15,95.55,95.585,95.525,95.55,394
20190301|2019-01-15 15:30,15,95.575,95.585,95.56,95.56,133
20190301|2019-01-15 19:00,16,95.55,95.635,95.55,95.635,164
20190301|2019-01-15 19:30,16,95.64,95.665,95.615,95.655,156
20190301|2019-01-15 20:00,16,95.65,95.66,95.625,95.635,199
20190301|2019-01-15 20:30,16,95.63,95.64,95.615,95.625,70
20190301|2019-01-15 21:00,16,95.635,95.66,95.63,95.64,65
20190301|2019-01-15 21:30,16,95.645,95.645,95.615,95.62,92
20190301|2019-01-15 22:00,16,95.615,95.615,95.575,95.6,93
20190301|2019-01-15 22:30,16,95.605,95.61,95.575,95.58,32
20190301|2019-01-15 23:00,16,95.575,95.585,95.555,95.555,62
20190301|2019-01-15 23:30,16,95.555,95.575,95.52,95.54,143
20190301|2019-01-16 00:00,16,95.545,95.58,95.54,95.58,237
20190301|2019-01-16 00:30,16,95.585,95.645,95.585,95.64,213
20190301|2019-01-16 01:00,16,95.64,95.65,95.55,95.59,363
20190301|2019-01-16 01:30,16,95.58,95.67,95.58,95.66,388
20190301|2019-01-16 02:00,16,95.655,95.655,95.515,95.52,508
20190301|2019-01-16 02:30,16,95.525,95.565,95.505,95.51,210
20190301|2019-01-16 03:00,16,95.505,95.535,95.48,95.5,277
20190301|2019-01-16 03:30,16,95.52,95.585,95.505,95.585,317
20190301|2019-01-16 04:00,16,95.58,95.595,95.565,95.575,140
20190301|2019-01-16 04:30,16,95.57,95.65,95.57,95.65,275
20190301|2019-01-16 05:00,16,95.655,95.705,95.64,95.68,270
20190301|2019-01-16 05:30,16,95.69,95.79,95.69,95.785,567
20190301|2019-01-16 06:00,16,95.79,95.795,95.745,95.76,279
20190301|2019-01-16 06:30,16,95.755,95.755,95.66,95.725,1235
20190301|2019-01-16 07:00,16,95.72,95.735,95.695,95.7,406
20190301|2019-01-16 07:30,16,95.7,95.75,95.695,95.72,410
20190301|2019-01-16 08:00,16,95.72,95.725,95.645,95.685,624
20190301|2019-01-16 08:30,16,95.68,95.695,95.635,95.665,397
20190301|2019-01-16 09:00,16,95.675,95.69,95.61,95.68,825
20190301|2019-01-16 09:30,16,95.665,95.71,95.615,95.705,376
20190301|2019-01-16 10:00,16,95.7,95.705,95.615,95.64,674
20190301|2019-01-16 10:30,16,95.645,95.67,95.6,95.62,287
20190301|2019-01-16 11:00,16,95.62,95.66,95.595,95.63,749
20190301|2019-01-16 11:30,16,95.635,95.71,95.63,95.685,112
20190301|2019-01-16 12:00,16,95.685,95.685,95.635,95.65,143
20190301|2019-01-16 12:30,16,95.65,95.65,95.625,95.645,246
20190301|2019-01-16 13:00,16,95.66,95.68,95.61,95.665,518
20190301|2019-01-16 13:30,16,95.66,95.685,95.63,95.68,336
20190301|2019-01-16 14:00,16,95.68,95.725,95.65,95.72,761
20190301|2019-01-16 14:30,16,95.72,95.74,95.695,95.725,995
20190301|2019-01-16 15:00,16,95.73,95.745,95.705,95.745,67
20190301|2019-01-16 15:30,16,95.74,95.755,95.74,95.75,119
20190301|2019-01-16 19:00,17,95.71,95.715,95.68,95.705,90
20190301|2019-01-16 19:30,17,95.705,95.73,95.695,95.725,119
20190301|2019-01-16 20:00,17,95.72,95.735,95.715,95.725,82
20190301|2019-01-16 20:30,17,95.73,95.78,95.73,95.775,122
20190301|2019-01-16 21:00,17,95.775,95.795,95.77,95.795,46
20190301|2019-01-16 21:30,17,95.8,95.81,95.78,95.78,66
20190301|2019-01-16 22:00,17,95.79,95.835,95.785,95.825,163
20190301|2019-01-16 22:30,17,95.83,95.84,95.815,95.83,88
20190301|2019-01-16 23:00,17,95.835,95.855,95.82,95.83,114
20190301|2019-01-16 23:30,17,95.825,95.825,95.79,95.79,105
20190301|2019-01-17 00:00,17,95.79,95.8,95.765,95.765,323
20190301|2019-01-17 00:30,17,95.765,95.8,95.755,95.79,200
20190301|2019-01-17 01:00,17,95.785,95.9,95.745,95.85,628
20190301|2019-01-17 01:30,17,95.85,95.9,95.795,95.795,516
20190301|2019-01-17 02:00,17,95.795,95.865,95.79,95.825,408
20190301|2019-01-17 02:30,17,95.825,95.825,95.74,95.76,173
20190301|2019-01-17 03:00,17,95.775,95.775,95.71,95.715,339
20190301|2019-01-17 03:30,17,95.715,95.765,95.705,95.75,206
20190301|2019-01-17 04:00,17,95.755,95.775,95.72,95.76,138
20190301|2019-01-17 04:30,17,95.765,95.765,95.71,95.72,154
20190301|2019-01-17 05:00,17,95.72,95.755,95.68,95.71,748
20190301|2019-01-17 05:30,17,95.71,95.725,95.68,95.72,232
20190301|2019-01-17 06:00,17,95.72,95.73,95.69,95.7,352
20190301|2019-01-17 06:30,17,95.7,95.715,95.665,95.69,133
20190301|2019-01-17 07:00,17,95.69,95.72,95.645,95.7,732
20190301|2019-01-17 07:30,17,95.695,95.82,95.695,95.715,1049
20190301|2019-01-17 08:00,17,95.72,95.765,95.685,95.765,329
20190301|2019-01-17 08:30,17,95.76,95.795,95.725,95.785,535
20190301|2019-01-17 09:00,17,95.785,95.805,95.77,95.77,322
20190301|2019-01-17 09:30,17,95.78,95.925,95.775,95.835,928
20190301|2019-01-17 10:00,17,95.835,95.855,95.73,95.78,1206
20190301|2019-01-17 10:30,17,95.785,95.815,95.77,95.78,223
20190301|2019-01-17 11:00,17,95.78,95.79,95.76,95.775,272
20190301|2019-01-17 11:30,17,95.78,95.79,95.745,95.75,216
20190301|2019-01-17 12:00,17,95.755,95.76,95.67,95.74,988
20190301|2019-01-17 12:30,17,95.745,95.765,95.715,95.76,226
20190301|2019-01-17 13:00,17,95.76,95.77,95.71,95.735,153
20190301|2019-01-17 13:30,17,95.73,95.735,95.625,95.715,3874
20190301|2019-01-17 14:00,17,95.715,95.745,95.7,95.725,348
20190301|2019-01-17 14:30,17,95.715,95.725,95.69,95.7,373
20190301|2019-01-17 15:00,17,95.695,95.71,95.695,95.71,89
20190301|2019-01-17 15:30,17,95.72,95.73,95.705,95.715,164
20190301|2019-01-17 19:00,18,95.72,95.72,95.68,95.685,73
20190301|2019-01-17 19:30,18,95.685,95.725,95.68,95.72,111
20190301|2019-01-17 20:00,18,95.715,95.72,95.68,95.69,86
20190301|2019-01-17 20:30,18,95.705,95.745,95.695,95.72,113
20190301|2019-01-17 21:00,18,95.72,95.72,95.7,95.71,65
20190301|2019-01-17 21:30,18,95.72,95.725,95.715,95.72,74
20190301|2019-01-17 22:00,18,95.725,95.74,95.71,95.725,92
20190301|2019-01-17 22:30,18,95.725,95.725,95.72,95.72,100
20190301|2019-01-17 23:00,18,95.72,95.74,95.72,95.735,28
20190301|2019-01-17 23:30,18,95.745,95.77,95.745,95.75,127
20190301|2019-01-18 00:00,18,95.75,95.755,95.71,95.725,46
20190301|2019-01-18 00:30,18,95.725,95.735,95.71,95.715,70
20190301|2019-01-18 01:00,18,95.72,95.735,95.695,95.725,219
20190301|2019-01-18 01:30,18,95.725,95.76,95.7,95.755,252
20190301|2019-01-18 02:00,18,95.755,95.78,95.725,95.725,396
20190301|2019-01-18 02:30,18,95.74,95.785,95.72,95.76,225
20190301|2019-01-18 03:00,18,95.755,95.795,95.75,95.785,452
20190301|2019-01-18 03:30,18,95.79,95.795,95.74,95.765,328
20190301|2019-01-18 04:00,18,95.755,95.755,95.685,95.715,415
20190301|2019-01-18 04:30,18,95.715,95.715,95.675,95.685,160
20190301|2019-01-18 05:00,18,95.68,95.7,95.665,95.67,122
20190301|2019-01-18 05:30,18,95.665,95.705,95.665,95.705,199
20190301|2019-01-18 06:00,18,95.71,95.725,95.69,95.695,165
20190301|2019-01-18 06:30,18,95.69,95.715,95.67,95.7,221
20190301|2019-01-18 07:00,18,95.71,95.725,95.685,95.71,241
20190301|2019-01-18 07:30,18,95.705,95.74,95.67,95.74,645
20190301|2019-01-18 08:00,18,95.745,95.8,95.715,95.785,637
20190301|2019-01-18 08:30,18,95.78,95.895,95.77,95.89,1059
20190301|2019-01-18 09:00,18,95.885,95.955,95.82,95.955,2003
20190301|2019-01-18 09:30,18,95.955,95.99,95.925,95.945,1097
20190301|2019-01-18 10:00,18,95.945,96.045,95.93,96.015,784
20190301|2019-01-18 10:30,18,96.015,96.03,95.955,96.005,598
20190301|2019-01-18 11:00,18,96.005,96.03,95.99,96.015,424
20190301|2019-01-18 11:30,18,96.02,96.05,96.015,96.04,296
20190301|2019-01-18 12:00,18,96.045,96.045,95.965,95.965,214
20190301|2019-01-18 12:30,18,95.97,95.99,95.965,95.99,303
20190301|2019-01-18 13:00,18,95.99,96.01,95.985,96,312
20190301|2019-01-18 13:30,18,95.995,96,95.965,95.99,295
20190301|2019-01-18 14:00,18,95.995,96.045,95.995,96.035,2160
20190301|2019-01-18 14:30,18,96.04,96.05,96.025,96.025,171
20190301|2019-01-18 15:00,18,96.03,96.035,96.02,96.02,231
20190301|2019-01-18 15:30,18,96.02,96.03,96.005,96.005,86
20190301|2019-01-20 17:00,21,96,96.02,95.985,96.01,11
20190301|2019-01-20 17:30,21,96.015,96.03,96.015,96.03,11
20190301|2019-01-20 18:00,21,96.035,96.035,95.955,95.98,134
20190301|2019-01-20 18:30,21,95.975,95.99,95.965,95.97,52
20190301|2019-01-20 19:00,21,95.975,95.98,95.945,95.96,157
20190301|2019-01-20 19:30,21,95.965,95.985,95.94,95.94,82
20190301|2019-01-20 20:00,21,95.94,95.96,95.925,95.945,98
20190301|2019-01-20 20:30,21,95.945,95.955,95.925,95.945,188
20190301|2019-01-20 21:00,21,95.95,95.975,95.95,95.96,78
20190301|2019-01-20 21:30,21,95.96,95.97,95.955,95.96,31
20190301|2019-01-20 22:00,21,95.97,95.975,95.95,95.955,37
20190301|2019-01-20 22:30,21,95.955,95.96,95.93,95.93,62
20190301|2019-01-20 23:00,21,95.935,95.95,95.935,95.94,43
20190301|2019-01-20 23:30,21,95.935,95.94,95.925,95.925,106
20190301|2019-01-21 00:00,21,95.93,95.945,95.915,95.93,146
20190301|2019-01-21 00:30,21,95.92,95.925,95.905,95.91,122
20190301|2019-01-21 01:00,21,95.92,95.945,95.86,95.9,372
20190301|2019-01-21 01:30,21,95.895,95.92,95.89,95.895,108
20190301|2019-01-21 02:00,21,95.895,95.945,95.89,95.935,155
20190301|2019-01-21 02:30,21,95.94,95.99,95.94,95.98,117
20190301|2019-01-21 03:00,21,95.985,96.03,95.975,96.005,407
20190301|2019-01-21 03:30,21,96.015,96.05,96.005,96.025,221
20190301|2019-01-21 04:00,21,96.03,96.035,95.97,95.985,45
20190301|2019-01-21 04:30,21,95.98,95.985,95.95,95.965,87
20190301|2019-01-21 05:00,21,95.97,96.005,95.97,96.005,93
20190301|2019-01-21 05:30,21,96.01,96.015,95.99,95.995,62
20190301|2019-01-21 06:00,21,96.01,96.045,96.01,96.04,105
20190301|2019-01-21 06:30,21,96.035,96.075,96,96,226
20190301|2019-01-21 07:00,21,96.015,96.085,96.015,96.065,337
20190301|2019-01-21 07:30,21,96.07,96.1,96.06,96.075,232
20190301|2019-01-21 08:00,21,96.06,96.095,96.06,96.065,158
20190301|2019-01-21 08:30,21,96.065,96.065,96.03,96.03,77
20190301|2019-01-21 09:00,21,96.03,96.05,96.015,96.05,111
20190301|2019-01-21 09:30,21,96.065,96.075,95.995,96.005,220
20190301|2019-01-21 10:00,21,96.005,96.005,95.965,95.98,174
20190301|2019-01-21 10:30,21,95.985,96,95.96,95.97,75
20190301|2019-01-21 11:00,21,95.98,95.985,95.97,95.98,36
20190301|2019-01-21 11:30,21,95.975,96.005,95.975,95.995,99
20190301|2019-01-21 19:00,22,96.005,96.005,95.955,95.975,329
20190301|2019-01-21 19:30,22,95.97,95.99,95.965,95.99,184
20190301|2019-01-21 20:00,22,95.995,96,95.98,95.99,52
20190301|2019-01-21 20:30,22,95.99,96.005,95.965,95.975,44
20190301|2019-01-21 21:00,22,95.98,95.99,95.975,95.98,27
20190301|2019-01-21 21:30,22,95.98,96.02,95.98,96.015,116
20190301|2019-01-21 22:00,22,96.02,96.045,96.02,96.03,125
20190301|2019-01-21 22:30,22,96.03,96.06,96.03,96.05,40
20190301|2019-01-21 23:00,22,96.05,96.065,96.045,96.065,87
20190301|2019-01-21 23:30,22,96.065,96.065,96.035,96.05,77
20190301|2019-01-22 00:00,22,96.045,96.105,96.04,96.08,172
20190301|2019-01-22 00:30,22,96.08,96.11,96.06,96.1,70
20190301|2019-01-22 01:00,22,96.075,96.14,96.075,96.1,279
20190301|2019-01-22 01:30,22,96.105,96.135,96.085,96.1,141
20190301|2019-01-22 02:00,22,96.095,96.115,96.045,96.085,426
20190301|2019-01-22 02:30,22,96.09,96.09,96.025,96.04,153
20190301|2019-01-22 03:00,22,96.035,96.06,96.025,96.025,411
20190301|2019-01-22 03:30,22,96.025,96.03,95.99,96.02,426
20190301|2019-01-22 04:00,22,96.02,96.04,95.975,95.995,195
20190301|2019-01-22 04:30,22,95.99,96.015,95.985,96.01,224
20190301|2019-01-22 05:00,22,96.01,96.035,96.005,96.025,267
20190301|2019-01-22 05:30,22,96.025,96.055,96.01,96.05,79
20190301|2019-01-22 06:00,22,96.045,96.065,96.03,96.035,231
20190301|2019-01-22 06:30,22,96.04,96.06,96.005,96.06,231
20190301|2019-01-22 07:00,22,96.055,96.1,96.045,96.07,457
20190301|2019-01-22 07:30,22,96.07,96.095,96.035,96.09,241
20190301|2019-01-22 08:00,22,96.095,96.15,96.095,96.105,446
20190301|2019-01-22 08:30,22,96.105,96.11,96.03,96.03,620
20190301|2019-01-22 09:00,22,96.03,96.035,95.97,95.995,343
20190301|2019-01-22 09:30,22,95.995,96.02,95.96,96.01,402
20190301|2019-01-22 10:00,22,96.005,96.01,95.945,95.975,553
20190301|2019-01-22 10:30,22,95.97,96,95.965,95.975,148
20190301|2019-01-22 11:00,22,95.975,95.975,95.915,95.92,635
20190301|2019-01-22 11:30,22,95.925,95.93,95.89,95.91,251
20190301|2019-01-22 12:00,22,95.9,95.94,95.87,95.905,552
20190301|2019-01-22 12:30,22,95.91,95.925,95.89,95.91,375
20190301|2019-01-22 13:00,22,95.905,95.935,95.905,95.92,280
20190301|2019-01-22 13:30,22,95.925,95.97,95.925,95.96,279
20190301|2019-01-22 14:00,22,95.965,95.975,95.94,95.975,112
20190301|2019-01-22 14:30,22,95.965,96.035,95.96,96.035,465
20190301|2019-01-22 15:00,22,96.03,96.03,95.97,95.97,43
20190301|2019-01-22 15:30,22,95.98,95.985,95.96,95.96,79
20190301|2019-01-22 19:00,23,95.96,96,95.96,95.985,159
20190301|2019-01-22 19:30,23,95.98,96,95.96,95.985,134
20190301|2019-01-22 20:00,23,95.985,96,95.985,96,50
20190301|2019-01-22 20:30,23,95.99,96,95.975,95.99,21
20190301|2019-01-22 21:00,23,95.985,96,95.96,95.965,149
20190301|2019-01-22 21:30,23,95.97,95.995,95.96,95.995,88
20190301|2019-01-22 22:00,23,95.99,96,95.975,95.98,51
20190301|2019-01-22 22:30,23,95.98,95.985,95.97,95.98,25
20190301|2019-01-22 23:00,23,95.99,95.995,95.98,95.98,38
20190301|2019-01-22 23:30,23,95.975,95.975,95.96,95.965,31
20190301|2019-01-23 00:00,23,95.975,95.99,95.94,95.955,88
20190301|2019-01-23 00:30,23,95.955,95.96,95.94,95.94,68
20190301|2019-01-23 01:00,23,95.945,95.975,95.935,95.97,147
20190301|2019-01-23 01:30,23,95.975,95.99,95.955,95.975,69
20190301|2019-01-23 02:00,23,95.975,96.045,95.975,96.01,468
20190301|2019-01-23 02:30,23,96.01,96.01,95.96,95.965,161
20190301|2019-01-23 03:00,23,95.965,95.98,95.95,95.97,285
20190301|2019-01-23 03:30,23,95.97,96.025,95.955,96.005,260
20190301|2019-01-23 04:00,23,96.015,96.045,96.01,96.035,221
20190301|2019-01-23 04:30,23,96.03,96.035,95.97,95.995,258
20190301|2019-01-23 05:00,23,95.99,95.99,95.91,95.915,221
20190301|2019-01-23 05:30,23,95.915,95.95,95.895,95.91,328
20190301|2019-01-23 06:00,23,95.91,95.935,95.87,95.875,304
20190301|2019-01-23 06:30,23,95.875,95.9,95.87,95.895,230
20190301|2019-01-23 07:00,23,95.89,95.915,95.87,95.9,471
20190301|2019-01-23 07:30,23,95.905,96.03,95.905,96,1147
20190301|2019-01-23 08:00,23,96,96.035,95.945,95.975,590
20190301|2019-01-23 08:30,23,95.975,96,95.935,95.955,525
20190301|2019-01-23 09:00,23,95.955,95.955,95.895,95.92,384
20190301|2019-01-23 09:30,23,95.92,95.92,95.755,95.82,2157
20190301|2019-01-23 10:00,23,95.815,95.835,95.725,95.75,1097
20190301|2019-01-23 10:30,23,95.75,95.76,95.715,95.735,582
20190301|2019-01-23 11:00,23,95.74,95.75,95.705,95.71,984
20190301|2019-01-23 11:30,23,95.71,95.735,95.705,95.715,432
20190301|2019-01-23 12:00,23,95.715,95.765,95.71,95.73,360
20190301|2019-01-23 12:30,23,95.74,95.77,95.735,95.755,191
20190301|2019-01-23 13:00,23,95.745,95.77,95.735,95.765,239
20190301|2019-01-23 13:30,23,95.765,95.785,95.755,95.775,1335
20190301|2019-01-23 14:00,23,95.775,95.79,95.765,95.77,799
20190301|2019-01-23 14:30,23,95.77,95.78,95.77,95.77,122
20190301|2019-01-23 15:00,23,95.78,95.795,95.775,95.795,93
20190301|2019-01-23 15:30,23,95.795,95.81,95.78,95.81,67
20190301|2019-01-23 19:00,24,95.74,95.745,95.715,95.735,124
20190301|2019-01-23 19:30,24,95.725,95.745,95.72,95.74,42
20190301|2019-01-23 20:00,24,95.75,95.785,95.75,95.775,184
20190301|2019-01-23 20:30,24,95.775,95.785,95.765,95.77,91
20190301|2019-01-23 21:00,24,95.765,95.765,95.74,95.75,126
20190301|2019-01-23 21:30,24,95.75,95.76,95.75,95.76,11
20190301|2019-01-23 22:00,24,95.76,95.765,95.75,95.76,77
20190301|2019-01-23 22:30,24,95.77,95.795,95.77,95.775,52
20190301|2019-01-23 23:00,24,95.78,95.8,95.78,95.795,19
20190301|2019-01-23 23:30,24,95.79,95.81,95.785,95.79,347
20190301|2019-01-24 00:00,24,95.795,95.8,95.77,95.8,143
20190301|2019-01-24 00:30,24,95.8,95.845,95.8,95.83,169
20190301|2019-01-24 01:00,24,95.835,95.885,95.825,95.875,339
20190301|2019-01-24 01:30,24,95.87,95.945,95.87,95.92,449
20190301|2019-01-24 02:00,24,95.92,96.095,95.9,96,2013
20190301|2019-01-24 02:30,24,96.005,96.065,95.85,95.935,1241
20190301|2019-01-24 03:00,24,95.935,96.05,95.925,96.05,896
20190301|2019-01-24 03:30,24,96.05,96.065,96.01,96.02,322
20190301|2019-01-24 04:00,24,96.04,96.09,96.01,96.09,202
20190301|2019-01-24 04:30,24,96.085,96.1,96.05,96.08,247
20190301|2019-01-24 05:00,24,96.08,96.165,96.08,96.125,766
20190301|2019-01-24 05:30,24,96.12,96.12,96.085,96.09,271
20190301|2019-01-24 06:00,24,96.085,96.09,96.045,96.06,461
20190301|2019-01-24 06:30,24,96.065,96.125,96.01,96.12,580
20190301|2019-01-24 07:00,24,96.11,96.155,96.075,96.125,508
20190301|2019-01-24 07:30,24,96.135,96.295,96.045,96.1,6572
20190301|2019-01-24 08:00,24,96.1,96.1,95.855,95.895,2422
20190301|2019-01-24 08:30,24,95.89,95.935,95.815,95.83,1750
20190301|2019-01-24 09:00,24,95.83,95.915,95.81,95.885,623
20190301|2019-01-24 09:30,24,95.89,96,95.88,95.98,810
20190301|2019-01-24 10:00,24,95.985,96.065,95.985,96.04,945
20190301|2019-01-24 10:30,24,96.05,96.2,96.035,96.2,1239
20190301|2019-01-24 11:00,24,96.2,96.32,96.18,96.315,1600
20190301|2019-01-24 11:30,24,96.315,96.355,96.275,96.325,2596
20190301|2019-01-24 12:00,24,96.345,96.375,96.3,96.31,424
20190301|2019-01-24 12:30,24,96.31,96.335,96.29,96.29,707
20190301|2019-01-24 13:00,24,96.29,96.375,96.275,96.33,863
20190301|2019-01-24 13:30,24,96.325,96.325,96.265,96.305,1319
20190301|2019-01-24 14:00,24,96.305,96.315,96.25,96.25,1718
20190301|2019-01-24 14:30,24,96.25,96.255,96.22,96.235,226
20190301|2019-01-24 15:00,24,96.24,96.24,96.2,96.205,89
20190301|2019-01-24 15:30,24,96.235,96.265,96.225,96.225,128
20190301|2019-01-24 19:00,25,96.2,96.225,96.175,96.215,454
20190301|2019-01-24 19:30,25,96.22,96.235,96.2,96.22,91
20190301|2019-01-24 20:00,25,96.215,96.22,96.185,96.185,103
20190301|2019-01-24 20:30,25,96.175,96.185,96.12,96.12,152
20190301|2019-01-24 21:00,25,96.11,96.125,96.085,96.12,211
20190301|2019-01-24 21:30,25,96.115,96.125,96.075,96.125,267
20190301|2019-01-24 22:00,25,96.12,96.125,96.105,96.115,89
20190301|2019-01-24 22:30,25,96.11,96.14,96.11,96.12,67
20190301|2019-01-24 23:00,25,96.125,96.125,96.075,96.075,102
20190301|2019-01-24 23:30,25,96.075,96.105,96.06,96.105,220
20190301|2019-01-25 00:00,25,96.11,96.15,96.1,96.12,556
20190301|2019-01-25 00:30,25,96.115,96.155,96.095,96.105,280
20190301|2019-01-25 01:00,25,96.105,96.15,96.1,96.13,366
20190301|2019-01-25 01:30,25,96.125,96.13,96.075,96.105,508
20190301|2019-01-25 02:00,25,96.105,96.175,96.075,96.11,485
20190301|2019-01-25 02:30,25,96.105,96.16,96.105,96.13,227
20190301|2019-01-25 03:00,25,96.135,96.175,96.1,96.15,523
20190301|2019-01-25 03:30,25,96.14,96.175,96.11,96.11,171
20190301|2019-01-25 04:00,25,96.13,96.135,96.105,96.11,281
20190301|2019-01-25 04:30,25,96.115,96.12,96.07,96.07,177
20190301|2019-01-25 05:00,25,96.085,96.095,95.985,96.02,679
20190301|2019-01-25 05:30,25,96.025,96.055,96.01,96.015,186
20190301|2019-01-25 06:00,25,96.015,96.03,95.99,96.01,204
20190301|2019-01-25 06:30,25,96.01,96.055,96,96.055,380
20190301|2019-01-25 07:00,25,96.055,96.07,96.01,96.025,524
20190301|2019-01-25 07:30,25,96.03,96.03,95.94,95.95,958
20190301|2019-01-25 08:00,25,95.955,95.955,95.825,95.825,1976
20190301|2019-01-25 08:30,25,95.83,95.835,95.655,95.73,5560
20190301|2019-01-25 09:00,25,95.73,95.75,95.535,95.565,2732
20190301|2019-01-25 09:30,25,95.57,95.62,95.55,95.605,1504
20190301|2019-01-25 10:00,25,95.605,95.61,95.5,95.52,1486
20190301|2019-01-25 10:30,25,95.525,95.575,95.525,95.545,732
20190301|2019-01-25 11:00,25,95.545,95.575,95.5,95.54,1066
20190301|2019-01-25 11:30,25,95.535,95.62,95.535,95.56,883
20190301|2019-01-25 12:00,25,95.56,95.59,95.515,95.52,379
20190301|2019-01-25 12:30,25,95.525,95.56,95.525,95.54,298
20190301|2019-01-25 13:00,25,95.54,95.545,95.46,95.47,972
20190301|2019-01-25 13:30,25,95.475,95.545,95.455,95.46,2140
20190301|2019-01-25 14:00,25,95.46,95.485,95.435,95.445,1320
20190301|2019-01-25 14:30,25,95.445,95.455,95.425,95.425,603
20190301|2019-01-25 15:00,25,95.425,95.445,95.4,95.445,364
20190301|2019-01-25 15:30,25,95.445,95.495,95.435,95.45,234
20190301|2019-01-27 17:00,28,95.45,95.47,95.45,95.47,90
20190301|2019-01-27 17:30,28,95.465,95.465,95.445,95.45,76
20190301|2019-01-27 18:00,28,95.45,95.45,95.42,95.43,167
20190301|2019-01-27 18:30,28,95.42,95.425,95.39,95.42,70
20190301|2019-01-27 19:00,28,95.425,95.425,95.405,95.415,112
20190301|2019-01-27 19:30,28,95.42,95.425,95.39,95.42,108
20190301|2019-01-27 20:00,28,95.42,95.455,95.42,95.45,142
20190301|2019-01-27 20:30,28,95.44,95.455,95.42,95.42,66
20190301|2019-01-27 21:00,28,95.425,95.44,95.42,95.42,58
20190301|2019-01-27 21:30,28,95.42,95.42,95.35,95.39,154
20190301|2019-01-27 22:00,28,95.39,95.39,95.35,95.355,146
20190301|2019-01-27 22:30,28,95.36,95.385,95.355,95.385,94
20190301|2019-01-27 23:00,28,95.39,95.395,95.385,95.395,93
20190301|2019-01-27 23:30,28,95.39,95.435,95.39,95.435,102
20190301|2019-01-28 00:00,28,95.43,95.48,95.425,95.46,331
20190301|2019-01-28 00:30,28,95.465,95.475,95.45,95.465,199
20190301|2019-01-28 01:00,28,95.46,95.485,95.435,95.44,261
20190301|2019-01-28 01:30,28,95.435,95.51,95.425,95.51,316
20190301|2019-01-28 02:00,28,95.51,95.585,95.51,95.585,497
20190301|2019-01-28 02:30,28,95.585,95.595,95.515,95.53,245
20190301|2019-01-28 03:00,28,95.525,95.53,95.475,95.525,298
20190301|2019-01-28 03:30,28,95.525,95.535,95.495,95.51,183
20190301|2019-01-28 04:00,28,95.505,95.515,95.47,95.47,143
20190301|2019-01-28 04:30,28,95.48,95.5,95.45,95.48,193
20190301|2019-01-28 05:00,28,95.48,95.48,95.415,95.455,178
20190301|2019-01-28 05:30,28,95.45,95.55,95.45,95.55,368
20190301|2019-01-28 06:00,28,95.55,95.55,95.49,95.525,133
20190301|2019-01-28 06:30,28,95.515,95.53,95.49,95.525,474
20190301|2019-01-28 07:00,28,95.52,95.52,95.465,95.47,479
20190301|2019-01-28 07:30,28,95.47,95.515,95.45,95.48,431
20190301|2019-01-28 08:00,28,95.485,95.56,95.45,95.55,461
20190301|2019-01-28 08:30,28,95.545,95.58,95.4,95.425,1037
20190301|2019-01-28 09:00,28,95.42,95.435,95.355,95.395,857
20190301|2019-01-28 09:30,28,95.395,95.43,95.37,95.38,414
20190301|2019-01-28 10:00,28,95.38,95.415,95.36,95.37,192
20190301|2019-01-28 10:30,28,95.375,95.375,95.315,95.36,595
20190301|2019-01-28 11:00,28,95.37,95.395,95.36,95.385,423
20190301|2019-01-28 11:30,28,95.38,95.39,95.355,95.37,406
20190301|2019-01-28 12:00,28,95.37,95.37,95.34,95.365,130
20190301|2019-01-28 12:30,28,95.365,95.385,95.36,95.38,146
20190301|2019-01-28 13:00,28,95.37,95.42,95.36,95.415,136
20190301|2019-01-28 13:30,28,95.42,95.44,95.405,95.43,302
20190301|2019-01-28 14:00,28,95.43,95.45,95.425,95.435,173
20190301|2019-01-28 14:30,28,95.435,95.44,95.42,95.425,157
20190301|2019-01-28 15:00,28,95.425,95.425,95.415,95.425,97
20190301|2019-01-28 15:30,28,95.42,95.435,95.415,95.425,44
20190301|2019-01-28 19:00,29,95.435,95.48,95.43,95.475,179
20190301|2019-01-28 19:30,29,95.47,95.47,95.445,95.445,59
20190301|2019-01-28 20:00,29,95.435,95.445,95.42,95.425,141
20190301|2019-01-28 20:30,29,95.43,95.435,95.41,95.41,67
20190301|2019-01-28 21:00,29,95.415,95.42,95.405,95.41,78
20190301|2019-01-28 21:30,29,95.415,95.43,95.415,95.42,68
20190301|2019-01-28 22:00,29,95.415,95.415,95.4,95.405,14
20190301|2019-01-28 22:30,29,95.395,95.41,95.395,95.405,116
20190301|2019-01-28 23:00,29,95.41,95.415,95.4,95.405,32
20190301|2019-01-28 23:30,29,95.41,95.43,95.4,95.405,35
20190301|2019-01-29 00:00,29,95.405,95.405,95.36,95.375,158
20190301|2019-01-29 00:30,29,95.38,95.395,95.37,95.395,159
20190301|2019-01-29 01:00,29,95.39,95.415,95.34,95.36,302
20190301|2019-01-29 01:30,29,95.36,95.415,95.35,95.405,195
20190301|2019-01-29 02:00,29,95.395,95.41,95.33,95.33,325
20190301|2019-01-29 02:30,29,95.33,95.36,95.305,95.355,220
20190301|2019-01-29 03:00,29,95.355,95.4,95.34,95.345,168
20190301|2019-01-29 03:30,29,95.355,95.385,95.35,95.36,285
20190301|2019-01-29 04:00,29,95.37,95.385,95.35,95.35,128
20190301|2019-01-29 04:30,29,95.37,95.405,95.36,95.385,145
20190301|2019-01-29 05:00,29,95.385,95.455,95.38,95.455,232
20190301|2019-01-29 05:30,29,95.45,95.455,95.4,95.405,184
20190301|2019-01-29 06:00,29,95.415,95.47,95.41,95.445,411
20190301|2019-01-29 06:30,29,95.45,95.495,95.44,95.48,460
20190301|2019-01-29 07:00,29,95.48,95.51,95.465,95.495,470
20190301|2019-01-29 07:30,29,95.5,95.505,95.445,95.445,660
20190301|2019-01-29 08:00,29,95.45,95.465,95.41,95.415,463
20190301|2019-01-29 08:30,29,95.42,95.53,95.415,95.465,1709
20190301|2019-01-29 09:00,29,95.47,95.495,95.425,95.425,496
20190301|2019-01-29 09:30,29,95.43,95.56,95.43,95.53,565
20190301|2019-01-29 10:00,29,95.53,95.54,95.475,95.475,522
20190301|2019-01-29 10:30,29,95.47,95.495,95.4,95.49,860
20190301|2019-01-29 11:00,29,95.495,95.515,95.47,95.5,233
20190301|2019-01-29 11:30,29,95.495,95.535,95.475,95.505,755
20190301|2019-01-29 12:00,29,95.495,95.52,95.485,95.49,554
20190301|2019-01-29 12:30,29,95.49,95.525,95.485,95.51,139
20190301|2019-01-29 13:00,29,95.51,95.51,95.455,95.46,215
20190301|2019-01-29 13:30,29,95.455,95.525,95.45,95.515,990
20190301|2019-01-29 14:00,29,95.52,95.55,95.485,95.505,641
20190301|2019-01-29 14:30,29,95.51,95.545,95.44,95.51,1142
20190301|2019-01-29 15:00,29,95.51,95.52,95.505,95.515,72
20190301|2019-01-29 15:30,29,95.52,95.545,95.51,95.51,137
20190301|2019-01-29 19:00,30,95.485,95.535,95.485,95.525,201
20190301|2019-01-29 19:30,30,95.505,95.505,95.44,95.45,132
20190301|2019-01-29 20:00,30,95.455,95.47,95.42,95.455,172
20190301|2019-01-29 20:30,30,95.455,95.465,95.445,95.445,98
20190301|2019-01-29 21:00,30,95.45,95.475,95.445,95.475,86
20190301|2019-01-29 21:30,30,95.47,95.49,95.465,95.49,39
20190301|2019-01-29 22:00,30,95.485,95.49,95.44,95.45,95
20190301|2019-01-29 22:30,30,95.455,95.455,95.45,95.455,27
20190301|2019-01-29 23:00,30,95.465,95.475,95.455,95.46,85
20190301|2019-01-29 23:30,30,95.45,95.45,95.41,95.41,84
20190301|2019-01-30 00:00,30,95.415,95.445,95.415,95.44,143
20190301|2019-01-30 00:30,30,95.435,95.5,95.395,95.485,213
20190301|2019-01-30 01:00,30,95.48,95.525,95.455,95.485,434
20190301|2019-01-30 01:30,30,95.495,95.525,95.48,95.515,179
20190301|2019-01-30 02:00,30,95.515,95.57,95.455,95.46,442
20190301|2019-01-30 02:30,30,95.46,95.52,95.45,95.485,176
20190301|2019-01-30 03:00,30,95.48,95.51,95.455,95.5,331
20190301|2019-01-30 03:30,30,95.5,95.52,95.465,95.495,241
20190301|2019-01-30 04:00,30,95.495,95.515,95.47,95.505,203
20190301|2019-01-30 04:30,30,95.5,95.515,95.475,95.515,133
20190301|2019-01-30 05:00,30,95.515,95.56,95.51,95.52,234
20190301|2019-01-30 05:30,30,95.515,95.525,95.48,95.495,328
20190301|2019-01-30 06:00,30,95.485,95.49,95.445,95.455,309
20190301|2019-01-30 06:30,30,95.465,95.525,95.465,95.515,101
20190301|2019-01-30 07:00,30,95.515,95.59,95.51,95.56,620
20190301|2019-01-30 07:30,30,95.57,95.575,95.515,95.56,622
20190301|2019-01-30 08:00,30,95.555,95.69,95.555,95.655,1601
20190301|2019-01-30 08:30,30,95.65,95.675,95.62,95.63,477
20190301|2019-01-30 09:00,30,95.63,95.645,95.6,95.645,340
20190301|2019-01-30 09:30,30,95.645,95.65,95.545,95.56,517
20190301|2019-01-30 10:00,30,95.555,95.615,95.555,95.59,380
20190301|2019-01-30 10:30,30,95.59,95.61,95.565,95.6,159
20190301|2019-01-30 11:00,30,95.595,95.63,95.59,95.6,196
20190301|2019-01-30 11:30,30,95.6,95.605,95.575,95.595,109
20190301|2019-01-30 12:00,30,95.61,95.615,95.58,95.58,326
20190301|2019-01-30 12:30,30,95.58,95.64,95.58,95.625,308
20190301|2019-01-30 13:00,30,95.625,95.625,95.125,95.19,4348
20190301|2019-01-30 13:30,30,95.185,95.185,94.945,95.02,3811
20190301|2019-01-30 14:00,30,95.02,95.135,95.01,95.08,3068
20190301|2019-01-30 14:30,30,95.09,95.145,95.055,95.11,533
20190301|2019-01-30 15:00,30,95.11,95.15,95.095,95.11,454
20190301|2019-01-30 15:30,30,95.11,95.14,95.1,95.1,199
20190301|2019-01-30 19:00,31,95.075,95.09,95.04,95.055,383
20190301|2019-01-30 19:30,31,95.045,95.065,95.035,95.04,158
20190301|2019-01-30 20:00,31,95.04,95.055,95.02,95.025,136
20190301|2019-01-30 20:30,31,95.03,95.045,94.965,94.975,279
20190301|2019-01-30 21:00,31,94.97,94.98,94.935,94.96,186
20190301|2019-01-30 21:30,31,94.955,94.985,94.95,94.985,64
20190301|2019-01-30 22:00,31,94.975,94.98,94.96,94.96,91
20190301|2019-01-30 22:30,31,94.96,94.97,94.95,94.965,51
20190301|2019-01-30 23:00,31,94.97,94.97,94.945,94.95,83
20190301|2019-01-30 23:30,31,94.955,94.96,94.915,94.945,297
20190301|2019-01-31 00:00,31,94.935,94.995,94.935,94.99,128
20190301|2019-01-31 00:30,31,94.995,95,94.97,94.98,90
20190301|2019-01-31 01:00,31,94.975,95.01,94.875,94.88,1315
20190301|2019-01-31 01:30,31,94.88,94.975,94.875,94.975,569
20190301|2019-01-31 02:00,31,94.975,95.03,94.9,94.915,837
20190301|2019-01-31 02:30,31,94.925,95.02,94.92,95.015,268
20190301|2019-01-31 03:00,31,95.02,95.05,94.995,95.005,575
20190301|2019-01-31 03:30,31,95.005,95.035,94.985,95.03,416
20190301|2019-01-31 04:00,31,95.025,95.075,95.01,95.05,536
20190301|2019-01-31 04:30,31,95.055,95.095,95.05,95.065,307
20190301|2019-01-31 05:00,31,95.06,95.07,95.025,95.04,326
20190301|2019-01-31 05:30,31,95.04,95.04,94.995,95.01,428
20190301|2019-01-31 06:00,31,95.01,95.02,94.965,94.98,654
20190301|2019-01-31 06:30,31,94.98,95.04,94.965,95.015,389
20190301|2019-01-31 07:00,31,95.005,95.055,94.99,95.035,623
20190301|2019-01-31 07:30,31,95.025,95.055,94.975,94.995,581
20190301|2019-01-31 08:00,31,94.995,95.075,94.99,95.035,348
20190301|2019-01-31 08:30,31,95.03,95.11,95.01,95.105,1321
20190301|2019-01-31 09:00,31,95.105,95.13,95.055,95.055,793
20190301|2019-01-31 09:30,31,95.05,95.1,95.005,95.085,1485
20190301|2019-01-31 10:00,31,95.085,95.26,95.065,95.22,1874
20190301|2019-01-31 10:30,31,95.22,95.25,95.2,95.235,590
20190301|2019-01-31 11:00,31,95.225,95.335,95.2,95.315,1459
20190301|2019-01-31 11:30,31,95.315,95.315,95.255,95.26,553
20190301|2019-01-31 12:00,31,95.27,95.285,95.25,95.28,277
20190301|2019-01-31 12:30,31,95.28,95.325,95.28,95.31,721
20190301|2019-01-31 13:00,31,95.31,95.345,95.3,95.305,508
20190301|2019-01-31 13:30,31,95.305,95.32,95.285,95.305,1636
20190301|2019-01-31 14:00,31,95.3,95.33,95.295,95.315,1630
20190301|2019-01-31 14:30,31,95.325,95.33,95.285,95.3,450
20190301|2019-01-31 15:00,31,95.3,95.305,95.28,95.29,107
20190301|2019-01-31 15:30,31,95.285,95.295,95.275,95.295,51
20190301|2019-01-31 19:00,1,95.29,95.31,95.255,95.31,247
20190301|2019-01-31 19:30,1,95.3,95.34,95.295,95.325,409
20190301|2019-01-31 20:00,1,95.325,95.37,95.32,95.345,232
20190301|2019-01-31 20:30,1,95.345,95.355,95.335,95.345,170
20190301|2019-01-31 21:00,1,95.34,95.355,95.32,95.32,72
20190301|2019-01-31 21:30,1,95.315,95.34,95.31,95.34,77
20190301|2019-01-31 22:00,1,95.34,95.35,95.33,95.345,57
20190301|2019-01-31 22:30,1,95.345,95.36,95.345,95.345,69
20190301|2019-01-31 23:00,1,95.35,95.36,95.345,95.36,114
20190301|2019-01-31 23:30,1,95.36,95.39,95.36,95.385,220
20190301|2019-02-01 00:00,1,95.385,95.39,95.35,95.355,64
20190301|2019-02-01 00:30,1,95.36,95.37,95.34,95.34,135
20190301|2019-02-01 01:00,1,95.35,95.365,95.32,95.36,395
20190301|2019-02-01 01:30,1,95.355,95.36,95.31,95.315,220
20190301|2019-02-01 02:00,1,95.32,95.345,95.295,95.32,300
20190301|2019-02-01 02:30,1,95.315,95.335,95.295,95.31,134
20190301|2019-02-01 03:00,1,95.315,95.325,95.235,95.26,631
20190301|2019-02-01 03:30,1,95.265,95.275,95.24,95.255,593
20190301|2019-02-01 04:00,1,95.255,95.26,95.215,95.225,493
20190301|2019-02-01 04:30,1,95.225,95.245,95.225,95.245,153
20190301|2019-02-01 05:00,1,95.235,95.25,95.2,95.205,130
20190301|2019-02-01 05:30,1,95.21,95.23,95.195,95.225,177
20190301|2019-02-01 06:00,1,95.225,95.25,95.22,95.23,313
20190301|2019-02-01 06:30,1,95.235,95.26,95.22,95.245,139
20190301|2019-02-01 07:00,1,95.24,95.25,95.195,95.2,652
20190301|2019-02-01 07:30,1,95.205,95.4,95.11,95.195,2545
20190301|2019-02-01 08:00,1,95.2,95.255,95.195,95.215,503
20190301|2019-02-01 08:30,1,95.21,95.24,95.165,95.175,886
20190301|2019-02-01 09:00,1,95.175,95.35,95.175,95.315,1110
20190301|2019-02-01 09:30,1,95.3,95.365,95.22,95.225,902
20190301|2019-02-01 10:00,1,95.22,95.24,95.125,95.155,1418
20190301|2019-02-01 10:30,1,95.16,95.245,95.16,95.23,534
20190301|2019-02-01 11:00,1,95.22,95.24,95.215,95.23,191
20190301|2019-02-01 11:30,1,95.23,95.25,95.215,95.245,210
20190301|2019-02-01 12:00,1,95.245,95.295,95.24,95.27,312
20190301|2019-02-01 12:30,1,95.27,95.29,95.265,95.285,158
20190301|2019-02-01 13:00,1,95.28,95.315,95.28,95.305,275
20190301|2019-02-01 13:30,1,95.3,95.305,95.285,95.3,186
20190301|2019-02-01 14:00,1,95.295,95.325,95.29,95.305,86
20190301|2019-02-01 14:30,1,95.305,95.305,95.295,95.295,142
20190301|2019-02-01 15:00,1,95.3,95.305,95.29,95.295,31
20190301|2019-02-01 15:30,1,95.295,95.35,95.29,95.345,91
20190301|2019-02-03 17:00,4,95.31,95.345,95.31,95.33,41
20190301|2019-02-03 17:30,4,95.33,95.335,95.33,95.335,3
20190301|2019-02-03 18:00,4,95.335,95.335,95.305,95.305,20
20190301|2019-02-03 18:30,4,95.315,95.36,95.315,95.36,82
20190301|2019-02-03 19:00,4,95.35,95.355,95.335,95.335,24
20190301|2019-02-03 19:30,4,95.34,95.34,95.32,95.33,30
20190301|2019-02-03 20:00,4,95.335,95.335,95.31,95.325,32
20190301|2019-02-03 20:30,4,95.32,95.36,95.32,95.355,25
20190301|2019-02-03 21:00,4,95.355,95.385,95.355,95.38,45
20190301|2019-02-03 21:30,4,95.375,95.41,95.365,95.395,149
20190301|2019-02-03 22:00,4,95.395,95.425,95.395,95.425,83
20190301|2019-02-03 22:30,4,95.425,95.455,95.425,95.45,164
20190301|2019-02-03 23:00,4,95.455,95.455,95.42,95.435,57
20190301|2019-02-03 23:30,4,95.435,95.44,95.415,95.44,76
20190301|2019-02-04 00:00,4,95.445,95.445,95.435,95.435,42
20190301|2019-02-04 00:30,4,95.45,95.475,95.435,95.44,148
20190301|2019-02-04 01:00,4,95.445,95.455,95.43,95.445,141
20190301|2019-02-04 01:30,4,95.44,95.485,95.435,95.44,225
20190301|2019-02-04 02:00,4,95.445,95.46,95.38,95.44,646
20190301|2019-02-04 02:30,4,95.445,95.445,95.4,95.405,197
20190301|2019-02-04 03:00,4,95.415,95.47,95.41,95.465,280
20190301|2019-02-04 03:30,4,95.47,95.48,95.435,95.455,265
20190301|2019-02-04 04:00,4,95.465,95.505,95.46,95.485,276
20190301|2019-02-04 04:30,4,95.48,95.485,95.46,95.465,132
20190301|2019-02-04 05:00,4,95.465,95.465,95.435,95.46,164
20190301|2019-02-04 05:30,4,95.475,95.475,95.415,95.43,180
20190301|2019-02-04 06:00,4,95.44,95.455,95.425,95.455,169
20190301|2019-02-04 06:30,4,95.45,95.505,95.45,95.465,158
20190301|2019-02-04 07:00,4,95.465,95.51,95.465,95.47,366
20190301|2019-02-04 07:30,4,95.475,95.51,95.46,95.485,470
20190301|2019-02-04 08:00,4,95.48,95.615,95.48,95.575,943
20190301|2019-02-04 08:30,4,95.575,95.655,95.565,95.645,509
20190301|2019-02-04 09:00,4,95.645,95.645,95.54,95.565,1016
20190301|2019-02-04 09:30,4,95.565,95.595,95.525,95.575,782
20190301|2019-02-04 10:00,4,95.57,95.615,95.56,95.59,550
20190301|2019-02-04 10:30,4,95.595,95.62,95.535,95.535,403
20190301|2019-02-04 11:00,4,95.535,95.575,95.515,95.565,453
20190301|2019-02-04 11:30,4,95.565,95.59,95.54,95.575,302
20190301|2019-02-04 12:00,4,95.585,95.62,95.56,95.565,469
20190301|2019-02-04 12:30,4,95.565,95.595,95.555,95.57,427
20190301|2019-02-04 13:00,4,95.57,95.58,95.54,95.56,269
20190301|2019-02-04 13:30,4,95.555,95.58,95.555,95.57,407
20190301|2019-02-04 14:00,4,95.575,95.575,95.555,95.56,239
20190301|2019-02-04 14:30,4,95.56,95.575,95.555,95.565,171
20190301|2019-02-04 15:00,4,95.56,95.57,95.55,95.56,138
20190301|2019-02-04 15:30,4,95.56,95.57,95.55,95.57,68
20190301|2019-02-04 19:00,5,95.585,95.585,95.565,95.565,80
20190301|2019-02-04 19:30,5,95.565,95.57,95.56,95.565,46
20190301|2019-02-04 20:00,5,95.57,95.57,95.55,95.55,31
20190301|2019-02-04 20:30,5,95.56,95.56,95.555,95.555,5
20190301|2019-02-04 21:00,5,95.555,95.57,95.555,95.56,37
20190301|2019-02-04 21:30,5,95.56,95.58,95.55,95.575,325
20190301|2019-02-04 22:00,5,95.565,95.585,95.565,95.57,81
20190301|2019-02-04 22:30,5,95.57,95.58,95.55,95.57,54
20190301|2019-02-04 23:00,5,95.575,95.575,95.55,95.555,37
20190301|2019-02-04 23:30,5,95.555,95.56,95.54,95.55,28
20190301|2019-02-05 00:00,5,95.56,95.575,95.56,95.575,48
20190301|2019-02-05 00:30,5,95.57,95.58,95.57,95.575,30
20190301|2019-02-05 01:00,5,95.575,95.625,95.575,95.585,286
20190301|2019-02-05 01:30,5,95.595,95.635,95.59,95.615,113
20190301|2019-02-05 02:00,5,95.615,95.705,95.61,95.695,898
20190301|2019-02-05 02:30,5,95.7,95.715,95.685,95.7,458
20190301|2019-02-05 03:00,5,95.7,95.7,95.635,95.655,338
20190301|2019-02-05 03:30,5,95.665,95.705,95.665,95.685,359
20190301|2019-02-05 04:00,5,95.695,95.705,95.675,95.685,168
20190301|2019-02-05 04:30,5,95.68,95.7,95.66,95.695,85
20190301|2019-02-05 05:00,5,95.7,95.74,95.7,95.71,1133
20190301|2019-02-05 05:30,5,95.715,95.725,95.67,95.675,169
20190301|2019-02-05 06:00,5,95.675,95.685,95.645,95.645,396
20190301|2019-02-05 06:30,5,95.645,95.695,95.62,95.685,191
20190301|2019-02-05 07:00,5,95.68,95.71,95.66,95.695,178
20190301|2019-02-05 07:30,5,95.69,95.69,95.6,95.64,656
20190301|2019-02-05 08:00,5,95.645,95.685,95.615,95.68,663
20190301|2019-02-05 08:30,5,95.675,95.79,95.665,95.775,1172
20190301|2019-02-05 09:00,5,95.77,95.845,95.73,95.8,1615
20190301|2019-02-05 09:30,5,95.8,95.82,95.75,95.82,612
20190301|2019-02-05 10:00,5,95.81,95.865,95.795,95.83,953
20190301|2019-02-05 10:30,5,95.83,95.855,95.805,95.84,888
20190301|2019-02-05 11:00,5,95.84,95.865,95.805,95.81,795
20190301|2019-02-05 11:30,5,95.805,95.835,95.79,95.815,606
20190301|2019-02-05 12:00,5,95.81,95.81,95.755,95.77,671
20190301|2019-02-05 12:30,5,95.77,95.81,95.76,95.8,656
20190301|2019-02-05 13:00,5,95.805,95.82,95.8,95.81,735
20190301|2019-02-05 13:30,5,95.81,95.825,95.795,95.82,1019
20190301|2019-02-05 14:00,5,95.815,95.82,95.805,95.805,498
20190301|2019-02-05 14:30,5,95.805,95.81,95.78,95.78,595
20190301|2019-02-05 15:00,5,95.785,95.825,95.78,95.825,322
20190301|2019-02-05 15:30,5,95.825,95.855,95.82,95.84,384
20190301|2019-02-05 19:00,6,95.82,95.84,95.805,95.835,115
20190301|2019-02-05 19:30,6,95.84,95.88,95.84,95.855,320
20190301|2019-02-05 20:00,6,95.875,95.885,95.785,95.79,368
20190301|2019-02-05 20:30,6,95.79,95.845,95.79,95.825,92
20190301|2019-02-05 21:00,6,95.825,95.85,95.825,95.85,60
20190301|2019-02-05 21:30,6,95.85,95.875,95.85,95.875,35
20190301|2019-02-05 22:00,6,95.86,95.865,95.85,95.86,52
20190301|2019-02-05 22:30,6,95.855,95.86,95.84,95.84,125
20190301|2019-02-05 23:00,6,95.84,95.84,95.835,95.84,36
20190301|2019-02-05 23:30,6,95.84,95.87,95.84,95.87,40
20190301|2019-02-06 00:00,6,95.86,95.905,95.86,95.89,102
20190301|2019-02-06 00:30,6,95.9,95.93,95.89,95.905,228
20190301|2019-02-06 01:00,6,95.915,95.98,95.915,95.965,580
20190301|2019-02-06 01:30,6,95.97,95.98,95.945,95.95,232
20190301|2019-02-06 02:00,6,95.955,95.99,95.925,95.93,407
20190301|2019-02-06 02:30,6,95.93,95.93,95.885,95.895,238
20190301|2019-02-06 03:00,6,95.895,95.905,95.875,95.89,135
20190301|2019-02-06 03:30,6,95.895,95.92,95.895,95.92,174
20190301|2019-02-06 04:00,6,95.925,95.93,95.9,95.9,194
20190301|2019-02-06 04:30,6,95.9,95.9,95.87,95.875,121
20190301|2019-02-06 05:00,6,95.88,95.955,95.88,95.955,268
20190301|2019-02-06 05:30,6,95.955,95.98,95.94,95.98,82
20190301|2019-02-06 06:00,6,95.975,95.98,95.935,95.935,158
20190301|2019-02-06 06:30,6,95.94,95.94,95.91,95.92,108
20190301|2019-02-06 07:00,6,95.92,95.92,95.895,95.915,459
20190301|2019-02-06 07:30,6,95.92,95.955,95.92,95.95,559
20190301|2019-02-06 08:00,6,95.94,95.965,95.9,95.93,401
20190301|2019-02-06 08:30,6,95.925,95.965,95.92,95.96,357
20190301|2019-02-06 09:00,6,95.96,95.99,95.945,95.955,313
20190301|2019-02-06 09:30,6,95.955,96.015,95.955,96,814
20190301|2019-02-06 10:00,6,96,96.035,95.97,96.02,574
20190301|2019-02-06 10:30,6,96.02,96.025,95.995,96,198
20190301|2019-02-06 11:00,6,96,96.025,95.985,96.015,284
20190301|2019-02-06 11:30,6,96.02,96.04,96.01,96.04,283
20190301|2019-02-06 12:00,6,96.03,96.13,96.03,96.11,890
20190301|2019-02-06 12:30,6,96.11,96.14,96.105,96.125,643
20190301|2019-02-06 13:00,6,96.125,96.16,96.125,96.155,259
20190301|2019-02-06 13:30,6,96.16,96.16,96.135,96.15,1750
20190301|2019-02-06 14:00,6,96.15,96.165,96.135,96.14,923
20190301|2019-02-06 14:30,6,96.14,96.14,96.115,96.12,267
20190301|2019-02-06 15:00,6,96.12,96.145,96.12,96.14,52
20190301|2019-02-06 15:30,6,96.14,96.185,96.14,96.155,349
20190301|2019-02-06 19:00,7,96.155,96.2,96.155,96.18,423
20190301|2019-02-06 19:30,7,96.175,96.2,96.17,96.195,97
20190301|2019-02-06 20:00,7,96.19,96.215,96.19,96.205,109
20190301|2019-02-06 20:30,7,96.205,96.205,96.19,96.205,95
20190301|2019-02-06 21:00,7,96.2,96.21,96.2,96.21,78
20190301|2019-02-06 21:30,7,96.21,96.22,96.205,96.215,45
20190301|2019-02-06 22:00,7,96.21,96.245,96.21,96.235,62
20190301|2019-02-06 22:30,7,96.235,96.24,96.205,96.205,22
20190301|2019-02-06 23:00,7,96.205,96.205,96.195,96.205,85
20190301|2019-02-06 23:30,7,96.21,96.22,96.21,96.22,13
20190301|2019-02-07 00:00,7,96.22,96.22,96.2,96.215,85
20190301|2019-02-07 00:30,7,96.21,96.21,96.17,96.175,139
20190301|2019-02-07 01:00,7,96.185,96.245,96.185,96.22,414
20190301|2019-02-07 01:30,7,96.22,96.27,96.215,96.265,292
20190301|2019-02-07 02:00,7,96.265,96.33,96.265,96.31,470
20190301|2019-02-07 02:30,7,96.315,96.315,96.26,96.265,229
20190301|2019-02-07 03:00,7,96.275,96.34,96.27,96.325,873
20190301|2019-02-07 03:30,7,96.325,96.36,96.32,96.32,315
20190301|2019-02-07 04:00,7,96.325,96.385,96.31,96.365,860
20190301|2019-02-07 04:30,7,96.365,96.38,96.345,96.36,263
20190301|2019-02-07 05:00,7,96.37,96.39,96.35,96.385,203
20190301|2019-02-07 05:30,7,96.39,96.435,96.385,96.43,975
20190301|2019-02-07 06:00,7,96.43,96.455,96.375,96.375,431
20190301|2019-02-07 06:30,7,96.38,96.385,96.295,96.305,371
20190301|2019-02-07 07:00,7,96.3,96.35,96.275,96.325,1197
20190301|2019-02-07 07:30,7,96.325,96.34,96.285,96.325,497
20190301|2019-02-07 08:00,7,96.32,96.335,96.21,96.255,395
20190301|2019-02-07 08:30,7,96.255,96.26,96.2,96.24,854
20190301|2019-02-07 09:00,7,96.24,96.24,96.2,96.22,450
20190301|2019-02-07 09:30,7,96.215,96.235,96.175,96.205,1192
20190301|2019-02-07 10:00,7,96.19,96.215,96.16,96.205,688
20190301|2019-02-07 10:30,7,96.2,96.225,96.185,96.225,420
20190301|2019-02-07 11:00,7,96.225,96.245,96.2,96.23,387
20190301|2019-02-07 11:30,7,96.23,96.285,96.23,96.285,663
20190301|2019-02-07 12:00,7,96.29,96.305,96.25,96.265,341
20190301|2019-02-07 12:30,7,96.27,96.275,96.235,96.26,166
20190301|2019-02-07 13:00,7,96.25,96.3,96.25,96.27,183
20190301|2019-02-07 13:30,7,96.26,96.3,96.26,96.3,481
20190301|2019-02-07 14:00,7,96.295,96.295,96.265,96.285,155
20190301|2019-02-07 14:30,7,96.285,96.34,96.285,96.34,314
20190301|2019-02-07 15:00,7,96.34,96.36,96.315,96.36,129
20190301|2019-02-07 15:30,7,96.355,96.37,96.34,96.34,150
20190301|2019-02-07 19:00,8,96.335,96.36,96.335,96.36,125
20190301|2019-02-07 19:30,8,96.35,96.38,96.35,96.375,92
20190301|2019-02-07 20:00,8,96.375,96.385,96.36,96.38,82
20190301|2019-02-07 20:30,8,96.38,96.39,96.37,96.37,119
20190301|2019-02-07 21:00,8,96.37,96.37,96.36,96.365,113
20190301|2019-02-07 21:30,8,96.365,96.37,96.355,96.37,14
20190301|2019-02-07 22:00,8,96.37,96.37,96.335,96.35,81
20190301|2019-02-07 22:30,8,96.345,96.355,96.34,96.35,16
20190301|2019-02-07 23:00,8,96.35,96.37,96.345,96.36,28
20190301|2019-02-07 23:30,8,96.365,96.37,96.36,96.36,24
20190301|2019-02-08 00:00,8,96.365,96.37,96.36,96.365,16
20190301|2019-02-08 00:30,8,96.375,96.38,96.365,96.37,54
20190301|2019-02-08 01:00,8,96.37,96.38,96.345,96.37,147
20190301|2019-02-08 01:30,8,96.375,96.395,96.35,96.35,314
20190301|2019-02-08 02:00,8,96.36,96.42,96.355,96.415,274
20190301|2019-02-08 02:30,8,96.425,96.49,96.415,96.415,1141
20190301|2019-02-08 03:00,8,96.42,96.475,96.42,96.455,351
20190301|2019-02-08 03:30,8,96.465,96.475,96.45,96.465,339
20190301|2019-02-08 04:00,8,96.465,96.465,96.385,96.39,219
20190301|2019-02-08 04:30,8,96.385,96.395,96.36,96.39,165
20190301|2019-02-08 05:00,8,96.37,96.375,96.34,96.35,129
20190301|2019-02-08 05:30,8,96.355,96.38,96.34,96.365,98
20190301|2019-02-08 06:00,8,96.37,96.375,96.35,96.365,517
20190301|2019-02-08 06:30,8,96.37,96.375,96.295,96.295,375
20190301|2019-02-08 07:00,8,96.29,96.32,96.265,96.29,660
20190301|2019-02-08 07:30,8,96.285,96.285,96.235,96.265,808
20190301|2019-02-08 08:00,8,96.275,96.325,96.26,96.29,392
20190301|2019-02-08 08:30,8,96.295,96.365,96.27,96.34,660
20190301|2019-02-08 09:00,8,96.35,96.39,96.305,96.39,513
20190301|2019-02-08 09:30,8,96.385,96.395,96.335,96.385,650
20190301|2019-02-08 10:00,8,96.385,96.42,96.365,96.415,1799
20190301|2019-02-08 10:30,8,96.41,96.435,96.385,96.41,389
20190301|2019-02-08 11:00,8,96.41,96.415,96.365,96.38,238
20190301|2019-02-08 11:30,8,96.375,96.385,96.355,96.38,133
20190301|2019-02-08 12:00,8,96.38,96.425,96.37,96.425,255
20190301|2019-02-08 12:30,8,96.42,96.44,96.41,96.41,299
20190301|2019-02-08 13:00,8,96.415,96.435,96.415,96.425,109
20190301|2019-02-08 13:30,8,96.425,96.425,96.4,96.42,162
20190301|2019-02-08 14:00,8,96.415,96.425,96.41,96.41,89
20190301|2019-02-08 14:30,8,96.415,96.43,96.41,96.425,257
20190301|2019-02-08 15:00,8,96.42,96.42,96.41,96.415,37
20190301|2019-02-08 15:30,8,96.41,96.42,96.4,96.42,82
20190301|2019-02-10 17:00,11,96.43,96.455,96.43,96.435,50
20190301|2019-02-10 17:30,11,96.44,96.44,96.43,96.43,37
20190301|2019-02-10 18:00,11,96.42,96.425,96.415,96.425,46
20190301|2019-02-10 18:30,11,96.425,96.445,96.425,96.44,52
20190301|2019-02-10 19:00,11,96.44,96.44,96.41,96.415,58
20190301|2019-02-10 19:30,11,96.425,96.43,96.415,96.415,30
20190301|2019-02-10 20:00,11,96.42,96.435,96.415,96.435,26
20190301|2019-02-10 20:30,11,96.44,96.45,96.425,96.45,61
20190301|2019-02-10 21:00,11,96.455,96.47,96.455,96.465,395
20190301|2019-02-10 21:30,11,96.47,96.495,96.46,96.48,393
20190301|2019-02-10 22:00,11,96.48,96.495,96.48,96.495,16
20190301|2019-02-10 22:30,11,96.495,96.505,96.49,96.5,55
20190301|2019-02-10 23:00,11,96.5,96.5,96.48,96.495,32
20190301|2019-02-10 23:30,11,96.49,96.495,96.465,96.47,35
20190301|2019-02-11 00:00,11,96.465,96.47,96.45,96.45,52
20190301|2019-02-11 00:30,11,96.435,96.45,96.415,96.445,164
20190301|2019-02-11 01:00,11,96.45,96.475,96.44,96.455,247
20190301|2019-02-11 01:30,11,96.455,96.52,96.455,96.5,396
20190301|2019-02-11 02:00,11,96.5,96.545,96.49,96.535,593
20190301|2019-02-11 02:30,11,96.535,96.57,96.5,96.545,361
20190301|2019-02-11 03:00,11,96.545,96.575,96.52,96.545,560
20190301|2019-02-11 03:30,11,96.545,96.63,96.545,96.63,675
20190301|2019-02-11 04:00,11,96.63,96.665,96.61,96.63,313
20190301|2019-02-11 04:30,11,96.63,96.655,96.615,96.625,216
20190301|2019-02-11 05:00,11,96.61,96.61,96.525,96.525,284
20190301|2019-02-11 05:30,11,96.52,96.54,96.485,96.54,451
20190301|2019-02-11 06:00,11,96.545,96.615,96.545,96.615,272
20190301|2019-02-11 06:30,11,96.62,96.64,96.575,96.575,221
20190301|2019-02-11 07:00,11,96.575,96.625,96.55,96.62,485
20190301|2019-02-11 07:30,11,96.615,96.64,96.59,96.61,379
20190301|2019-02-11 08:00,11,96.62,96.805,96.605,96.78,1948
20190301|2019-02-11 08:30,11,96.78,96.785,96.71,96.745,1116
20190301|2019-02-11 09:00,11,96.74,96.755,96.675,96.72,498
20190301|2019-02-11 09:30,11,96.72,96.87,96.715,96.855,1485
20190301|2019-02-11 10:00,11,96.855,96.87,96.815,96.825,1049
20190301|2019-02-11 10:30,11,96.835,96.855,96.815,96.85,284
20190301|2019-02-11 11:00,11,96.845,96.865,96.83,96.845,286
20190301|2019-02-11 11:30,11,96.855,96.905,96.845,96.89,663
20190301|2019-02-11 12:00,11,96.89,96.915,96.875,96.89,267
20190301|2019-02-11 12:30,11,96.88,96.9,96.87,96.88,127
20190301|2019-02-11 13:00,11,96.88,96.89,96.855,96.86,117
20190301|2019-02-11 13:30,11,96.865,96.865,96.84,96.855,843
20190301|2019-02-11 14:00,11,96.86,96.87,96.835,96.865,1545
20190301|2019-02-11 14:30,11,96.86,96.87,96.85,96.855,181
20190301|2019-02-11 15:00,11,96.855,96.87,96.85,96.855,220
20190301|2019-02-11 15:30,11,96.855,96.875,96.855,96.875,85
20190301|2019-02-11 19:00,12,96.87,96.89,96.83,96.83,212
20190301|2019-02-11 19:30,12,96.84,96.87,96.825,96.825,157
20190301|2019-02-11 20:00,12,96.825,96.845,96.82,96.835,126
20190301|2019-02-11 20:30,12,96.845,96.845,96.8,96.815,166
20190301|2019-02-11 21:00,12,96.82,96.83,96.815,96.825,52
20190301|2019-02-11 21:30,12,96.835,96.86,96.825,96.855,31
20190301|2019-02-11 22:00,12,96.86,96.875,96.86,96.875,51
20190301|2019-02-11 22:30,12,96.875,96.88,96.86,96.88,98
20190301|2019-02-11 23:00,12,96.875,96.885,96.875,96.88,84
20190301|2019-02-11 23:30,12,96.85,96.87,96.845,96.86,83
20190301|2019-02-12 00:00,12,96.865,96.865,96.825,96.835,22
20190301|2019-02-12 00:30,12,96.84,96.84,96.8,96.82,132
20190301|2019-02-12 01:00,12,96.82,96.83,96.785,96.8,416
20190301|2019-02-12 01:30,12,96.805,96.85,96.795,96.805,245
20190301|2019-02-12 02:00,12,96.81,96.935,96.775,96.915,914
20190301|2019-02-12 02:30,12,96.915,97,96.9,96.945,498
20190301|2019-02-12 03:00,12,96.945,96.96,96.905,96.905,739
20190301|2019-02-12 03:30,12,96.91,96.915,96.875,96.885,272
20190301|2019-02-12 04:00,12,96.89,96.9,96.86,96.86,212
20190301|2019-02-12 04:30,12,96.865,96.865,96.805,96.81,313
20190301|2019-02-12 05:00,12,96.81,96.86,96.81,96.85,124
20190301|2019-02-12 05:30,12,96.855,96.875,96.82,96.825,237
20190301|2019-02-12 06:00,12,96.82,96.84,96.785,96.81,613
20190301|2019-02-12 06:30,12,96.8,96.805,96.73,96.78,680
20190301|2019-02-12 07:00,12,96.78,96.78,96.685,96.73,1049
20190301|2019-02-12 07:30,12,96.735,96.75,96.715,96.735,440
20190301|2019-02-12 08:00,12,96.735,96.755,96.68,96.68,653
20190301|2019-02-12 08:30,12,96.675,96.745,96.655,96.73,1073
20190301|2019-02-12 09:00,12,96.735,96.785,96.73,96.775,778
20190301|2019-02-12 09:30,12,96.785,96.8,96.72,96.72,979
20190301|2019-02-12 10:00,12,96.72,96.725,96.595,96.605,2495
20190301|2019-02-12 10:30,12,96.61,96.625,96.565,96.605,452
20190301|2019-02-12 11:00,12,96.605,96.625,96.57,96.58,492
20190301|2019-02-12 11:30,12,96.575,96.605,96.57,96.585,179
20190301|2019-02-12 12:00,12,96.585,96.585,96.445,96.48,1744
20190301|2019-02-12 12:30,12,96.48,96.525,96.465,96.51,520
20190301|2019-02-12 13:00,12,96.51,96.515,96.475,96.495,137
20190301|2019-02-12 13:30,12,96.495,96.505,96.475,96.505,455
20190301|2019-02-12 14:00,12,96.505,96.51,96.485,96.485,140
20190301|2019-02-12 14:30,12,96.485,96.515,96.485,96.51,246
20190301|2019-02-12 15:00,12,96.51,96.52,96.5,96.52,70
20190301|2019-02-12 15:30,12,96.515,96.54,96.515,96.54,72
20190301|2019-02-12 19:00,13,96.53,96.55,96.47,96.48,605
20190301|2019-02-12 19:30,13,96.48,96.515,96.48,96.485,109
20190301|2019-02-12 20:00,13,96.49,96.495,96.46,96.49,137
20190301|2019-02-12 20:30,13,96.485,96.5,96.47,96.48,52
20190301|2019-02-12 21:00,13,96.485,96.49,96.445,96.47,158
20190301|2019-02-12 21:30,13,96.47,96.47,96.445,96.45,69
20190301|2019-02-12 22:00,13,96.46,96.46,96.445,96.455,66
20190301|2019-02-12 22:30,13,96.455,96.47,96.45,96.465,97
20190301|2019-02-12 23:00,13,96.475,96.475,96.455,96.47,8
20190301|2019-02-12 23:30,13,96.47,96.48,96.44,96.45,52
20190301|2019-02-13 00:00,13,96.455,96.48,96.45,96.465,86
20190301|2019-02-13 00:30,13,96.465,96.5,96.45,96.48,137
20190301|2019-02-13 01:00,13,96.49,96.54,96.485,96.525,517
20190301|2019-02-13 01:30,13,96.525,96.585,96.515,96.58,547
20190301|2019-02-13 02:00,13,96.585,96.645,96.575,96.59,495
20190301|2019-02-13 02:30,13,96.59,96.59,96.53,96.53,565
20190301|2019-02-13 03:00,13,96.53,96.57,96.495,96.56,787
20190301|2019-02-13 03:30,13,96.56,96.58,96.545,96.58,276
20190301|2019-02-13 04:00,13,96.58,96.62,96.575,96.62,367
20190301|2019-02-13 04:30,13,96.62,96.62,96.59,96.6,135
20190301|2019-02-13 05:00,13,96.595,96.615,96.57,96.6,225
20190301|2019-02-13 05:30,13,96.6,96.635,96.44,96.455,916
20190301|2019-02-13 06:00,13,96.46,96.585,96.46,96.56,700
20190301|2019-02-13 06:30,13,96.57,96.65,96.565,96.64,400
20190301|2019-02-13 07:00,13,96.64,96.66,96.605,96.625,437
20190301|2019-02-13 07:30,13,96.615,96.77,96.615,96.755,1901
20190301|2019-02-13 08:00,13,96.75,96.83,96.74,96.8,919
20190301|2019-02-13 08:30,13,96.81,96.82,96.685,96.69,825
20190301|2019-02-13 09:00,13,96.69,96.71,96.645,96.705,544
20190301|2019-02-13 09:30,13,96.705,96.79,96.68,96.79,511
20190301|2019-02-13 10:00,13,96.79,96.81,96.765,96.78,849
20190301|2019-02-13 10:30,13,96.78,96.825,96.775,96.79,355
20190301|2019-02-13 11:00,13,96.79,96.885,96.78,96.875,641
20190301|2019-02-13 11:30,13,96.87,96.905,96.86,96.88,622
20190301|2019-02-13 12:00,13,96.87,96.885,96.85,96.87,221
20190301|2019-02-13 12:30,13,96.865,96.875,96.835,96.865,143
20190301|2019-02-13 13:00,13,96.87,96.95,96.87,96.93,568
20190301|2019-02-13 13:30,13,96.93,96.945,96.92,96.94,499
20190301|2019-02-13 14:00,13,96.94,96.965,96.935,96.955,588
20190301|2019-02-13 14:30,13,96.95,96.99,96.945,96.965,837
20190301|2019-02-13 15:00,13,96.97,96.98,96.96,96.965,101
20190301|2019-02-13 15:30,13,96.975,96.995,96.97,96.985,119
20190301|2019-02-13 19:00,14,97,97.015,96.975,96.985,368
20190301|2019-02-13 19:30,14,96.98,96.985,96.965,96.965,324
20190301|2019-02-13 20:00,14,96.965,96.97,96.95,96.955,165
20190301|2019-02-13 20:30,14,96.955,96.97,96.95,96.955,57
20190301|2019-02-13 21:00,14,96.95,96.95,96.91,96.92,244
20190301|2019-02-13 21:30,14,96.92,96.92,96.885,96.89,307
20190301|2019-02-13 22:00,14,96.89,96.91,96.89,96.91,58
20190301|2019-02-13 22:30,14,96.91,96.91,96.9,96.9,16
20190301|2019-02-13 23:00,14,96.9,96.9,96.885,96.885,30
20190301|2019-02-13 23:30,14,96.88,96.895,96.875,96.885,125
20190301|2019-02-14 00:00,14,96.895,96.925,96.89,96.91,125
20190301|2019-02-14 00:30,14,96.91,96.92,96.885,96.91,228
20190301|2019-02-14 01:00,14,96.905,96.935,96.81,96.855,1195
20190301|2019-02-14 01:30,14,96.845,96.89,96.845,96.865,476
20190301|2019-02-14 02:00,14,96.86,97.06,96.845,97.025,1746
20190301|2019-02-14 02:30,14,97.025,97.12,97.015,97.07,929
20190301|2019-02-14 03:00,14,97.07,97.085,97,97,480
20190301|2019-02-14 03:30,14,97,97.02,96.985,97.01,266
20190301|2019-02-14 04:00,14,97.005,97.005,96.925,97.005,432
20190301|2019-02-14 04:30,14,97,97.015,96.985,96.995,135
20190301|2019-02-14 05:00,14,96.99,96.99,96.95,96.985,160
20190301|2019-02-14 05:30,14,96.98,97.05,96.975,97.03,329
20190301|2019-02-14 06:00,14,97.03,97.045,96.975,97.03,421
20190301|2019-02-14 06:30,14,97.03,97.06,97.025,97.05,237
20190301|2019-02-14 07:00,14,97.045,97.085,97.01,97.025,454
20190301|2019-02-14 07:30,14,97.02,97.02,96.77,96.815,3040
20190301|2019-02-14 08:00,14,96.82,96.915,96.805,96.875,724
20190301|2019-02-14 08:30,14,96.875,96.915,96.835,96.91,807
20190301|2019-02-14 09:00,14,96.91,97.005,96.91,96.985,1394
20190301|2019-02-14 09:30,14,96.99,97.1,96.985,97.02,3302
20190301|2019-02-14 10:00,14,97.015,97.05,97,97.02,818
20190301|2019-02-14 10:30,14,97.015,97.02,96.955,96.955,353
20190301|2019-02-14 11:00,14,96.955,96.975,96.895,96.91,654
20190301|2019-02-14 11:30,14,96.905,96.905,96.82,96.835,1311
20190301|2019-02-14 12:00,14,96.835,96.87,96.835,96.86,310
20190301|2019-02-14 12:30,14,96.86,96.865,96.82,96.825,356
20190301|2019-02-14 13:00,14,96.83,96.835,96.805,96.83,411
20190301|2019-02-14 13:30,14,96.835,96.835,96.8,96.815,319
20190301|2019-02-14 14:00,14,96.815,96.84,96.81,96.83,111
20190301|2019-02-14 14:30,14,96.83,96.885,96.83,96.875,327
20190301|2019-02-14 15:00,14,96.885,96.89,96.875,96.885,166
20190301|2019-02-14 15:30,14,96.885,96.885,96.835,96.835,63
20190301|2019-02-14 19:00,15,96.87,96.905,96.86,96.88,263
20190301|2019-02-14 19:30,15,96.885,96.91,96.885,96.89,102
20190301|2019-02-14 20:00,15,96.89,96.895,96.885,96.895,60
20190301|2019-02-14 20:30,15,96.89,96.91,96.885,96.89,184
20190301|2019-02-14 21:00,15,96.88,96.885,96.875,96.875,40
20190301|2019-02-14 21:30,15,96.88,96.9,96.875,96.89,40
20190301|2019-02-14 22:00,15,96.89,96.905,96.885,96.885,56
20190301|2019-02-14 22:30,15,96.89,96.895,96.88,96.88,25
20190301|2019-02-14 23:00,15,96.885,96.9,96.885,96.895,30
20190301|2019-02-14 23:30,15,96.9,96.915,96.9,96.9,20
20190301|2019-02-15 00:00,15,96.895,96.905,96.89,96.89,14
20190301|2019-02-15 00:30,15,96.885,96.9,96.87,96.875,98
20190301|2019-02-15 01:00,15,96.875,96.93,96.85,96.915,218
20190301|2019-02-15 01:30,15,96.925,96.98,96.925,96.93,283
20190301|2019-02-15 02:00,15,96.93,96.99,96.915,96.97,511
20190301|2019-02-15 02:30,15,96.97,97,96.955,96.965,240
20190301|2019-02-15 03:00,15,96.96,96.99,96.935,96.955,394
20190301|2019-02-15 03:30,15,96.945,96.945,96.885,96.89,212
20190301|2019-02-15 04:00,15,96.89,96.915,96.87,96.905,245
20190301|2019-02-15 04:30,15,96.91,96.945,96.885,96.94,226
20190301|2019-02-15 05:00,15,96.94,96.955,96.92,96.93,114
20190301|2019-02-15 05:30,15,96.93,96.95,96.92,96.95,292
20190301|2019-02-15 06:00,15,96.95,96.965,96.905,96.95,349
20190301|2019-02-15 06:30,15,96.95,97.035,96.94,97.02,272
20190301|2019-02-15 07:00,15,97.015,97.175,97.005,97.16,1390
20190301|2019-02-15 07:30,15,97.155,97.23,97.045,97.075,1965
20190301|2019-02-15 08:00,15,97.07,97.08,96.84,96.87,2242
20190301|2019-02-15 08:30,15,96.87,96.955,96.855,96.95,1520
20190301|2019-02-15 09:00,15,96.95,97.04,96.905,96.995,607
20190301|2019-02-15 09:30,15,97.005,97.005,96.95,96.975,436
20190301|2019-02-15 10:00,15,96.975,96.99,96.9,96.905,436
20190301|2019-02-15 10:30,15,96.915,96.955,96.91,96.935,213
20190301|2019-02-15 11:00,15,96.93,96.935,96.86,96.88,195
20190301|2019-02-15 11:30,15,96.875,96.9,96.87,96.895,188
20190301|2019-02-15 12:00,15,96.895,96.905,96.81,96.82,309
20190301|2019-02-15 12:30,15,96.82,96.82,96.66,96.7,2393
20190301|2019-02-15 13:00,15,96.7,96.725,96.68,96.71,456
20190301|2019-02-15 13:30,15,96.715,96.75,96.705,96.74,365
20190301|2019-02-15 14:00,15,96.74,96.74,96.7,96.71,354
20190301|2019-02-15 14:30,15,96.715,96.73,96.695,96.7,837
20190301|2019-02-15 15:00,15,96.705,96.745,96.7,96.735,114
20190301|2019-02-15 15:30,15,96.735,96.75,96.695,96.745,64
20190301|2019-02-17 17:00,18,96.77,96.77,96.73,96.735,68
20190301|2019-02-17 17:30,18,96.735,96.745,96.735,96.74,3
20190301|2019-02-17 18:00,18,96.725,96.725,96.68,96.68,50
20190301|2019-02-17 18:30,18,96.68,96.685,96.665,96.675,67
20190301|2019-02-17 19:00,18,96.675,96.675,96.635,96.65,199
20190301|2019-02-17 19:30,18,96.655,96.67,96.62,96.63,106
20190301|2019-02-17 20:00,18,96.63,96.63,96.565,96.585,270
20190301|2019-02-17 20:30,18,96.58,96.585,96.54,96.58,391
20190301|2019-02-17 21:00,18,96.585,96.595,96.57,96.57,45
20190301|2019-02-17 21:30,18,96.56,96.585,96.56,96.585,26
20190301|2019-02-17 22:00,18,96.58,96.6,96.58,96.595,124
20190301|2019-02-17 22:30,18,96.6,96.63,96.6,96.625,104
20190301|2019-02-17 23:00,18,96.625,96.63,96.62,96.63,54
20190301|2019-02-17 23:30,18,96.63,96.66,96.63,96.645,52
20190301|2019-02-18 00:00,18,96.645,96.655,96.635,96.655,55
20190301|2019-02-18 00:30,18,96.655,96.655,96.62,96.64,42
20190301|2019-02-18 01:00,18,96.645,96.65,96.6,96.64,391
20190301|2019-02-18 01:30,18,96.635,96.685,96.605,96.655,254
20190301|2019-02-18 02:00,18,96.655,96.74,96.65,96.72,290
20190301|2019-02-18 02:30,18,96.715,96.715,96.64,96.645,220
20190301|2019-02-18 03:00,18,96.64,96.655,96.615,96.65,180
20190301|2019-02-18 03:30,18,96.655,96.665,96.585,96.61,159
20190301|2019-02-18 04:00,18,96.62,96.635,96.575,96.575,149
20190301|2019-02-18 04:30,18,96.575,96.585,96.51,96.52,341
20190301|2019-02-18 05:00,18,96.52,96.545,96.515,96.535,138
20190301|2019-02-18 05:30,18,96.535,96.54,96.51,96.515,94
20190301|2019-02-18 06:00,18,96.505,96.525,96.485,96.515,141
20190301|2019-02-18 06:30,18,96.525,96.54,96.505,96.505,251
20190301|2019-02-18 07:00,18,96.5,96.57,96.495,96.56,303
20190301|2019-02-18 07:30,18,96.55,96.565,96.53,96.565,139
20190301|2019-02-18 08:00,18,96.56,96.575,96.535,96.565,279
20190301|2019-02-18 08:30,18,96.57,96.57,96.535,96.545,246
20190301|2019-02-18 09:00,18,96.55,96.6,96.55,96.6,139
20190301|2019-02-18 09:30,18,96.61,96.655,96.595,96.65,281
20190301|2019-02-18 10:00,18,96.645,96.66,96.625,96.635,171
20190301|2019-02-18 10:30,18,96.635,96.645,96.6,96.645,275
20190301|2019-02-18 11:00,18,96.65,96.67,96.635,96.655,73
20190301|2019-02-18 11:30,18,96.655,96.655,96.61,96.62,123
20190301|2019-02-18 19:00,19,96.665,96.69,96.665,96.69,233
20190301|2019-02-18 19:30,19,96.69,96.695,96.67,96.68,91
20190301|2019-02-18 20:00,19,96.685,96.695,96.68,96.69,29
20190301|2019-02-18 20:30,19,96.7,96.73,96.7,96.715,244
20190301|2019-02-18 21:00,19,96.705,96.71,96.695,96.7,25
20190301|2019-02-18 21:30,19,96.7,96.755,96.695,96.75,59
20190301|2019-02-18 22:00,19,96.745,96.78,96.725,96.775,144
20190301|2019-02-18 22:30,19,96.77,96.78,96.75,96.755,49
20190301|2019-02-18 23:00,19,96.76,96.765,96.755,96.755,49
20190301|2019-02-18 23:30,19,96.755,96.755,96.73,96.735,49
20190301|2019-02-19 00:00,19,96.735,96.77,96.735,96.75,55
20190301|2019-02-19 00:30,19,96.755,96.78,96.75,96.76,56
20190301|2019-02-19 01:00,19,96.765,96.765,96.705,96.705,231
20190301|2019-02-19 01:30,19,96.71,96.755,96.7,96.74,261
20190301|2019-02-19 02:00,19,96.735,96.765,96.605,96.625,780
20190301|2019-02-19 02:30,19,96.63,96.7,96.625,96.65,508
20190301|2019-02-19 03:00,19,96.65,96.745,96.64,96.74,521
20190301|2019-02-19 03:30,19,96.745,96.775,96.73,96.75,557
20190301|2019-02-19 04:00,19,96.755,96.775,96.725,96.725,220
20190301|2019-02-19 04:30,19,96.73,96.755,96.685,96.725,355
20190301|2019-02-19 05:00,19,96.73,96.875,96.705,96.865,942
20190301|2019-02-19 05:30,19,96.87,96.93,96.865,96.88,592
20190301|2019-02-19 06:00,19,96.89,96.91,96.875,96.885,254
20190301|2019-02-19 06:30,19,96.88,96.91,96.81,96.825,858
20190301|2019-02-19 07:00,19,96.82,96.83,96.765,96.785,520
20190301|2019-02-19 07:30,19,96.78,96.79,96.725,96.765,540
20190301|2019-02-19 08:00,19,96.76,96.76,96.64,96.66,1068
20190301|2019-02-19 08:30,19,96.655,96.665,96.575,96.585,770
20190301|2019-02-19 09:00,19,96.59,96.6,96.525,96.575,1649
20190301|2019-02-19 09:30,19,96.575,96.58,96.425,96.45,2071
20190301|2019-02-19 10:00,19,96.45,96.48,96.38,96.465,1293
20190301|2019-02-19 10:30,19,96.455,96.48,96.44,96.48,291
20190301|2019-02-19 11:00,19,96.485,96.53,96.345,96.35,572
20190301|2019-02-19 11:30,19,96.35,96.355,96.25,96.3,1711
20190301|2019-02-19 12:00,19,96.3,96.31,96.27,96.29,356
20190301|2019-02-19 12:30,19,96.295,96.32,96.295,96.3,325
20190301|2019-02-19 13:00,19,96.3,96.335,96.285,96.32,379
20190301|2019-02-19 13:30,19,96.325,96.375,96.32,96.35,699
20190301|2019-02-19 14:00,19,96.35,96.355,96.315,96.345,1265
20190301|2019-02-19 14:30,19,96.35,96.355,96.335,96.335,511
20190301|2019-02-19 15:00,19,96.34,96.36,96.34,96.36,61
20190301|2019-02-19 15:30,19,96.355,96.37,96.35,96.37,92
20190301|2019-02-19 19:00,20,96.335,96.345,96.31,96.315,499
20190301|2019-02-19 19:30,20,96.315,96.335,96.285,96.29,123
20190301|2019-02-19 20:00,20,96.295,96.315,96.275,96.28,106
20190301|2019-02-19 20:30,20,96.28,96.32,96.28,96.32,83
20190301|2019-02-19 21:00,20,96.33,96.35,96.325,96.35,195
20190301|2019-02-19 21:30,20,96.345,96.365,96.345,96.35,214
20190301|2019-02-19 22:00,20,96.355,96.365,96.35,96.365,64
20190301|2019-02-19 22:30,20,96.35,96.36,96.35,96.36,44
20190301|2019-02-19 23:00,20,96.36,96.36,96.35,96.36,6
20190301|2019-02-19 23:30,20,96.365,96.405,96.365,96.405,100
20190301|2019-02-20 00:00,20,96.41,96.41,96.395,96.405,69
20190301|2019-02-20 00:30,20,96.41,96.435,96.39,96.435,141
20190301|2019-02-20 01:00,20,96.435,96.445,96.405,96.425,210
20190301|2019-02-20 01:30,20,96.42,96.42,96.36,96.38,490
20190301|2019-02-20 02:00,20,96.385,96.425,96.33,96.39,362
20190301|2019-02-20 02:30,20,96.395,96.395,96.35,96.385,281
20190301|2019-02-20 03:00,20,96.395,96.41,96.295,96.305,276
20190301|2019-02-20 03:30,20,96.305,96.365,96.305,96.355,184
20190301|2019-02-20 04:00,20,96.355,96.405,96.35,96.405,149
20190301|2019-02-20 04:30,20,96.405,96.405,96.36,96.375,188
20190301|2019-02-20 05:00,20,96.385,96.45,96.385,96.45,386
20190301|2019-02-20 05:30,20,96.445,96.455,96.415,96.43,209
20190301|2019-02-20 06:00,20,96.43,96.495,96.38,96.38,1478
20190301|2019-02-20 06:30,20,96.375,96.395,96.345,96.385,578
20190301|2019-02-20 07:00,20,96.38,96.415,96.35,96.415,1281
20190301|2019-02-20 07:30,20,96.41,96.455,96.375,96.4,1087
20190301|2019-02-20 08:00,20,96.4,96.435,96.385,96.425,563
20190301|2019-02-20 08:30,20,96.43,96.47,96.42,96.425,427
20190301|2019-02-20 09:00,20,96.42,96.435,96.335,96.335,677
20190301|2019-02-20 09:30,20,96.345,96.36,96.305,96.31,643
20190301|2019-02-20 10:00,20,96.305,96.315,96.21,96.215,1107
20190301|2019-02-20 10:30,20,96.21,96.225,96.155,96.17,939
20190301|2019-02-20 11:00,20,96.17,96.225,96.15,96.215,732
20190301|2019-02-20 11:30,20,96.22,96.22,96.15,96.18,264
20190301|2019-02-20 12:00,20,96.175,96.175,96.12,96.15,612
20190301|2019-02-20 12:30,20,96.155,96.19,96.145,96.19,349
20190301|2019-02-20 13:00,20,96.175,96.41,96.17,96.355,2278
20190301|2019-02-20 13:30,20,96.36,96.38,96.26,96.29,612
20190301|2019-02-20 14:00,20,96.295,96.325,96.285,96.3,316
20190301|2019-02-20 14:30,20,96.31,96.375,96.31,96.37,383
20190301|2019-02-20 15:00,20,96.375,96.405,96.36,96.405,133
20190301|2019-02-20 15:30,20,96.405,96.415,96.395,96.41,63
20190301|2019-02-20 19:00,21,96.355,96.435,96.35,96.425,715
20190301|2019-02-20 19:30,21,96.43,96.44,96.425,96.435,83
20190301|2019-02-20 20:00,21,96.435,96.435,96.41,96.41,81
20190301|2019-02-20 20:30,21,96.415,96.43,96.41,96.42,122
20190301|2019-02-20 21:00,21,96.4,96.4,96.36,96.38,96
20190301|2019-02-20 21:30,21,96.37,96.375,96.33,96.345,140
20190301|2019-02-20 22:00,21,96.345,96.345,96.32,96.335,99
20190301|2019-02-20 22:30,21,96.335,96.35,96.335,96.34,54
20190301|2019-02-20 23:00,21,96.335,96.39,96.315,96.39,492
20190301|2019-02-20 23:30,21,96.395,96.435,96.375,96.435,227
20190301|2019-02-21 00:00,21,96.435,96.485,96.435,96.475,368
20190301|2019-02-21 00:30,21,96.475,96.515,96.46,96.475,187
20190301|2019-02-21 01:00,21,96.475,96.54,96.43,96.435,2205
20190301|2019-02-21 01:30,21,96.445,96.465,96.425,96.45,231
20190301|2019-02-21 02:00,21,96.44,96.44,96.25,96.285,1405
20190301|2019-02-21 02:30,21,96.285,96.34,96.26,96.29,699
20190301|2019-02-21 03:00,21,96.295,96.455,96.295,96.425,453
20190301|2019-02-21 03:30,21,96.43,96.5,96.415,96.46,496
20190301|2019-02-21 04:00,21,96.465,96.49,96.425,96.435,234
20190301|2019-02-21 04:30,21,96.44,96.44,96.37,96.37,277
20190301|2019-02-21 05:00,21,96.375,96.415,96.345,96.405,253
20190301|2019-02-21 05:30,21,96.41,96.435,96.36,96.36,306
20190301|2019-02-21 06:00,21,96.36,96.36,96.305,96.335,508
20190301|2019-02-21 06:30,21,96.33,96.34,96.28,96.32,252
20190301|2019-02-21 07:00,21,96.31,96.33,96.275,96.325,529
20190301|2019-02-21 07:30,21,96.325,96.325,96.21,96.23,1276
20190301|2019-02-21 08:00,21,96.235,96.35,96.215,96.34,637
20190301|2019-02-21 08:30,21,96.34,96.41,96.305,96.375,277
20190301|2019-02-21 09:00,21,96.38,96.4,96.35,96.4,393
20190301|2019-02-21 09:30,21,96.395,96.41,96.315,96.34,339
20190301|2019-02-21 10:00,21,96.34,96.465,96.34,96.445,949
20190301|2019-02-21 10:30,21,96.445,96.45,96.405,96.405,340
20190301|2019-02-21 11:00,21,96.41,96.535,96.41,96.51,695
20190301|2019-02-21 11:30,21,96.505,96.515,96.47,96.49,526
20190301|2019-02-21 12:00,21,96.49,96.51,96.49,96.51,169
20190301|2019-02-21 12:30,21,96.5,96.52,96.49,96.5,207
20190301|2019-02-21 13:00,21,96.5,96.53,96.495,96.495,153
20190301|2019-02-21 13:30,21,96.495,96.51,96.455,96.46,342
20190301|2019-02-21 14:00,21,96.46,96.485,96.46,96.485,137
20190301|2019-02-21 14:30,21,96.48,96.485,96.43,96.46,561
20190301|2019-02-21 15:00,21,96.46,96.48,96.45,96.48,111
20190301|2019-02-21 15:30,21,96.48,96.495,96.48,96.49,79
20190301|2019-02-21 19:00,22,96.465,96.48,96.45,96.48,156
20190301|2019-02-21 19:30,22,96.485,96.51,96.48,96.48,120
20190301|2019-02-21 20:00,22,96.48,96.48,96.46,96.465,72
20190301|2019-02-21 20:30,22,96.47,96.47,96.45,96.47,29
20190301|2019-02-21 21:00,22,96.47,96.525,96.465,96.475,139
20190301|2019-02-21 21:30,22,96.475,96.48,96.47,96.47,29
20190301|2019-02-21 22:00,22,96.485,96.51,96.485,96.505,28
20190301|2019-02-21 22:30,22,96.51,96.515,96.5,96.5,79
20190301|2019-02-21 23:00,22,96.5,96.505,96.5,96.505,14
20190301|2019-02-21 23:30,22,96.51,96.51,96.475,96.475,159
20190301|2019-02-22 00:00,22,96.475,96.485,96.47,96.485,56
20190301|2019-02-22 00:30,22,96.48,96.48,96.435,96.435,127
20190301|2019-02-22 01:00,22,96.44,96.445,96.395,96.405,393
20190301|2019-02-22 01:30,22,96.405,96.425,96.395,96.41,205
20190301|2019-02-22 02:00,22,96.41,96.45,96.39,96.42,378
20190301|2019-02-22 02:30,22,96.425,96.44,96.385,96.405,136
20190301|2019-02-22 03:00,22,96.405,96.485,96.4,96.47,305
20190301|2019-02-22 03:30,22,96.465,96.475,96.455,96.47,106
20190301|2019-02-22 04:00,22,96.475,96.515,96.47,96.5,120
20190301|2019-02-22 04:30,22,96.5,96.51,96.46,96.46,87
20190301|2019-02-22 05:00,22,96.46,96.465,96.44,96.465,183
20190301|2019-02-22 05:30,22,96.47,96.505,96.46,96.485,215
20190301|2019-02-22 06:00,22,96.495,96.54,96.49,96.535,347
20190301|2019-02-22 06:30,22,96.53,96.58,96.515,96.58,266
20190301|2019-02-22 07:00,22,96.575,96.65,96.515,96.535,695
20190301|2019-02-22 07:30,22,96.53,96.55,96.46,96.485,776
20190301|2019-02-22 08:00,22,96.475,96.495,96.425,96.45,672
20190301|2019-02-22 08:30,22,96.455,96.505,96.44,96.46,446
20190301|2019-02-22 09:00,22,96.465,96.465,96.395,96.425,249
20190301|2019-02-22 09:30,22,96.425,96.425,96.3,96.41,724
20190301|2019-02-22 10:00,22,96.41,96.425,96.38,96.4,111
20190301|2019-02-22 10:30,22,96.41,96.415,96.355,96.38,173
20190301|2019-02-22 11:00,22,96.38,96.44,96.28,96.44,836
20190301|2019-02-22 11:30,22,96.445,96.465,96.335,96.34,357
20190301|2019-02-22 12:00,22,96.335,96.35,96.315,96.33,263
20190301|2019-02-22 12:30,22,96.325,96.34,96.3,96.335,195
20190301|2019-02-22 13:00,22,96.33,96.345,96.325,96.345,168
20190301|2019-02-22 13:30,22,96.345,96.385,96.33,96.38,474
20190301|2019-02-22 14:00,22,96.38,96.405,96.37,96.405,103
20190301|2019-02-22 14:30,22,96.4,96.41,96.395,96.405,112
20190301|2019-02-22 15:00,22,96.415,96.42,96.405,96.41,54
20190301|2019-02-22 15:30,22,96.415,96.415,96.4,96.4,33
20190301|2019-02-24 17:00,25,96.38,96.4,96.365,96.365,94
20190301|2019-02-24 17:30,25,96.37,96.37,96.345,96.345,33
20190301|2019-02-24 18:00,25,96.355,96.375,96.335,96.335,92
20190301|2019-02-24 18:30,25,96.33,96.335,96.315,96.32,53
20190301|2019-02-24 19:00,25,96.315,96.34,96.31,96.31,100
20190301|2019-02-24 19:30,25,96.315,96.335,96.3,96.325,54
20190301|2019-02-24 20:00,25,96.33,96.335,96.32,96.33,65
20190301|2019-02-24 20:30,25,96.325,96.37,96.325,96.345,156
20190301|2019-02-24 21:00,25,96.345,96.355,96.335,96.345,61
20190301|2019-02-24 21:30,25,96.335,96.345,96.325,96.33,47
20190301|2019-02-24 22:00,25,96.335,96.35,96.335,96.35,26
20190301|2019-02-24 22:30,25,96.345,96.355,96.345,96.355,28
20190301|2019-02-24 23:00,25,96.345,96.355,96.345,96.345,13
20190301|2019-02-24 23:30,25,96.35,96.365,96.34,96.34,25
20190301|2019-02-25 00:00,25,96.32,96.32,96.3,96.315,74
20190301|2019-02-25 00:30,25,96.315,96.32,96.29,96.3,244
20190301|2019-02-25 01:00,25,96.295,96.295,96.23,96.28,459
20190301|2019-02-25 01:30,25,96.28,96.29,96.225,96.23,284
20190301|2019-02-25 02:00,25,96.23,96.31,96.225,96.26,452
20190301|2019-02-25 02:30,25,96.265,96.325,96.25,96.32,320
20190301|2019-02-25 03:00,25,96.32,96.325,96.26,96.28,320
20190301|2019-02-25 03:30,25,96.28,96.31,96.275,96.28,177
20190301|2019-02-25 04:00,25,96.28,96.28,96.245,96.26,104
20190301|2019-02-25 04:30,25,96.26,96.265,96.18,96.21,464
20190301|2019-02-25 05:00,25,96.215,96.22,96.2,96.2,101
20190301|2019-02-25 05:30,25,96.205,96.225,96.18,96.185,257
20190301|2019-02-25 06:00,25,96.19,96.25,96.185,96.245,243
20190301|2019-02-25 06:30,25,96.245,96.245,96.22,96.24,149
20190301|2019-02-25 07:00,25,96.235,96.305,96.225,96.295,435
20190301|2019-02-25 07:30,25,96.295,96.33,96.275,96.295,419
20190301|2019-02-25 08:00,25,96.29,96.305,96.245,96.255,482
20190301|2019-02-25 08:30,25,96.255,96.335,96.245,96.315,444
20190301|2019-02-25 09:00,25,96.32,96.345,96.29,96.29,375
20190301|2019-02-25 09:30,25,96.295,96.41,96.275,96.36,919
20190301|2019-02-25 10:00,25,96.365,96.39,96.34,96.355,363
20190301|2019-02-25 10:30,25,96.355,96.41,96.325,96.41,335
20190301|2019-02-25 11:00,25,96.41,96.47,96.41,96.44,598
20190301|2019-02-25 11:30,25,96.44,96.445,96.38,96.38,424
20190301|2019-02-25 12:00,25,96.39,96.405,96.36,96.36,244
20190301|2019-02-25 12:30,25,96.36,96.365,96.33,96.335,100
20190301|2019-02-25 13:00,25,96.33,96.34,96.27,96.27,510
20190301|2019-02-25 13:30,25,96.27,96.295,96.265,96.275,310
20190301|2019-02-25 14:00,25,96.275,96.285,96.245,96.265,193
20190301|2019-02-25 14:30,25,96.26,96.285,96.255,96.28,145
20190301|2019-02-25 15:00,25,96.285,96.29,96.275,96.29,79
20190301|2019-02-25 15:30,25,96.3,96.305,96.29,96.29,94
20190301|2019-02-25 19:00,26,96.255,96.285,96.25,96.285,97
20190301|2019-02-25 19:30,26,96.285,96.3,96.28,96.285,42
20190301|2019-02-25 20:00,26,96.27,96.27,96.23,96.24,155
20190301|2019-02-25 20:30,26,96.24,96.24,96.21,96.21,161
20190301|2019-02-25 21:00,26,96.215,96.22,96.19,96.215,149
20190301|2019-02-25 21:30,26,96.225,96.235,96.225,96.235,27
20190301|2019-02-25 22:00,26,96.225,96.23,96.215,96.225,32
20190301|2019-02-25 22:30,26,96.23,96.255,96.23,96.255,32
20190301|2019-02-25 23:00,26,96.255,96.26,96.245,96.255,48
20190301|2019-02-25 23:30,26,96.26,96.28,96.25,96.25,106
20190301|2019-02-26 00:00,26,96.255,96.28,96.245,96.27,87
20190301|2019-02-26 00:30,26,96.27,96.3,96.25,96.3,143
20190301|2019-02-26 01:00,26,96.305,96.315,96.24,96.295,242
20190301|2019-02-26 01:30,26,96.285,96.29,96.245,96.29,168
20190301|2019-02-26 02:00,26,96.295,96.32,96.26,96.27,251
20190301|2019-02-26 02:30,26,96.27,96.28,96.24,96.275,188
20190301|2019-02-26 03:00,26,96.28,96.28,96.24,96.27,274
20190301|2019-02-26 03:30,26,96.265,96.265,96.165,96.175,379
20190301|2019-02-26 04:00,26,96.17,96.185,96.14,96.17,437
20190301|2019-02-26 04:30,26,96.17,96.185,96.115,96.17,353
20190301|2019-02-26 05:00,26,96.19,96.23,96.19,96.195,409
20190301|2019-02-26 05:30,26,96.195,96.235,96.165,96.175,252
20190301|2019-02-26 06:00,26,96.175,96.2,96.145,96.16,249
20190301|2019-02-26 06:30,26,96.16,96.215,96.135,96.205,387
20190301|2019-02-26 07:00,26,96.205,96.245,96.195,96.235,322
20190301|2019-02-26 07:30,26,96.23,96.23,96.125,96.145,780
20190301|2019-02-26 08:00,26,96.14,96.235,96.14,96.2,512
20190301|2019-02-26 08:30,26,96.195,96.23,96.17,96.21,312
20190301|2019-02-26 09:00,26,96.215,96.345,96.205,96.265,1352
20190301|2019-02-26 09:30,26,96.265,96.265,96.135,96.145,1252
20190301|2019-02-26 10:00,26,96.145,96.175,96.005,96.085,2969
20190301|2019-02-26 10:30,26,96.085,96.09,96.01,96.05,637
20190301|2019-02-26 11:00,26,96.05,96.1,96.04,96.055,307
20190301|2019-02-26 11:30,26,96.055,96.06,96.02,96.02,170
20190301|2019-02-26 12:00,26,96.015,96.065,96.01,96.04,219
20190301|2019-02-26 12:30,26,96.06,96.06,96,96.005,130
20190301|2019-02-26 13:00,26,96.005,96.005,95.915,95.915,1172
20190301|2019-02-26 13:30,26,95.915,95.915,95.81,95.865,2290
20190301|2019-02-26 14:00,26,95.865,95.9,95.865,95.89,1446
20190301|2019-02-26 14:30,26,95.9,95.915,95.9,95.91,320
20190301|2019-02-26 15:00,26,95.915,95.93,95.91,95.93,88
20190301|2019-02-26 15:30,26,95.925,95.935,95.92,95.92,128
20190301|2019-02-26 19:00,27,95.915,95.97,95.91,95.97,183
20190301|2019-02-26 19:30,27,95.97,95.975,95.95,95.975,63
20190301|2019-02-26 20:00,27,95.965,95.985,95.965,95.985,35
20190301|2019-02-26 20:30,27,95.985,95.995,95.97,95.995,90
20190301|2019-02-26 21:00,27,95.99,96.005,95.98,96.005,356
20190301|2019-02-26 21:30,27,96.01,96.035,95.985,96.01,1069
20190301|2019-02-26 22:00,27,96.015,96.015,96.005,96.005,101
20190301|2019-02-26 22:30,27,96.015,96.025,96.005,96.025,65
20190301|2019-02-26 23:00,27,96.03,96.03,96.005,96.005,42
20190301|2019-02-26 23:30,27,95.995,96.01,95.99,96,62
20190301|2019-02-27 00:00,27,96.005,96.02,96,96.02,86
20190301|2019-02-27 00:30,27,96.015,96.035,96.01,96.015,171
20190301|2019-02-27 01:00,27,96.015,96.02,95.98,95.985,147
20190301|2019-02-27 01:30,27,95.99,95.99,95.94,95.97,195
20190301|2019-02-27 02:00,27,95.97,95.98,95.865,95.875,370
20190301|2019-02-27 02:30,27,95.875,95.9,95.84,95.84,350
20190301|2019-02-27 03:00,27,95.845,95.885,95.835,95.88,360
20190301|2019-02-27 03:30,27,95.87,95.885,95.83,95.835,236
20190301|2019-02-27 04:00,27,95.835,95.86,95.83,95.83,141
20190301|2019-02-27 04:30,27,95.83,95.83,95.79,95.825,277
20190301|2019-02-27 05:00,27,95.82,95.825,95.755,95.785,391
20190301|2019-02-27 05:30,27,95.78,95.82,95.76,95.785,181
20190301|2019-02-27 06:00,27,95.785,95.865,95.785,95.86,760
20190301|2019-02-27 06:30,27,95.865,95.885,95.845,95.875,250
20190301|2019-02-27 07:00,27,95.87,95.91,95.845,95.89,403
20190301|2019-02-27 07:30,27,95.89,95.89,95.82,95.88,472
20190301|2019-02-27 08:00,27,95.885,95.905,95.835,95.855,517
20190301|2019-02-27 08:30,27,95.855,95.94,95.85,95.92,809
20190301|2019-02-27 09:00,27,95.92,96,95.895,95.935,1254
20190301|2019-02-27 09:30,27,95.93,95.96,95.825,95.91,891
20190301|2019-02-27 10:00,27,95.91,96,95.875,96,905
20190301|2019-02-27 10:30,27,96.005,96.06,95.995,95.995,765
20190301|2019-02-27 11:00,27,96.01,96.045,96.005,96.045,302
20190301|2019-02-27 11:30,27,96.04,96.07,96.025,96.03,137
20190301|2019-02-27 12:00,27,96.025,96.04,96,96.025,95
20190301|2019-02-27 12:30,27,96.02,96.02,95.985,96.005,407
20190301|2019-02-27 13:00,27,95.995,96.05,95.995,96.045,246
20190301|2019-02-27 13:30,27,96.04,96.055,96.03,96.045,148
20190301|2019-02-27 14:00,27,96.04,96.05,96.035,96.035,124
20190301|2019-02-27 14:30,27,96.03,96.04,96.025,96.03,202
20190301|2019-02-27 15:00,27,96.035,96.035,96.015,96.025,63
20190301|2019-02-27 15:30,27,96.03,96.045,96,96.045,158
20190301|2019-02-27 19:00,28,96.005,96.03,95.99,96.03,211
20190301|2019-02-27 19:30,28,96.03,96.035,95.995,95.995,161
20190301|2019-02-27 20:00,28,95.995,95.995,95.975,95.99,114
20190301|2019-02-27 20:30,28,95.995,95.995,95.985,95.985,11
20190301|2019-02-27 21:00,28,95.985,95.995,95.98,95.985,47
20190301|2019-02-27 21:30,28,95.985,95.995,95.985,95.995,38
20190301|2019-02-27 22:00,28,95.995,96.01,95.995,96.01,31
20190301|2019-02-27 22:30,28,96.01,96.01,95.995,96,40
20190301|2019-02-27 23:00,28,96,96.015,96,96.015,90
20190301|2019-02-27 23:30,28,96.015,96.015,95.995,95.995,72
20190301|2019-02-28 00:00,28,95.995,96.03,95.99,96.02,43
20190301|2019-02-28 00:30,28,96.02,96.025,95.995,96.02,81
20190301|2019-02-28 01:00,28,96.02,96.055,95.96,95.975,423
20190301|2019-02-28 01:30,28,95.985,96.015,95.97,95.98,209
20190301|2019-02-28 02:00,28,95.98,95.98,95.925,95.935,206
20190301|2019-02-28 02:30,28,95.94,95.955,95.915,95.94,376
20190301|2019-02-28 03:00,28,95.92,95.94,95.9,95.91,332
20190301|2019-02-28 03:30,28,95.905,95.905,95.865,95.88,225
20190301|2019-02-28 04:00,28,95.88,95.885,95.83,95.835,295
20190301|2019-02-28 04:30,28,95.835,95.86,95.79,95.84,681
20190301|2019-02-28 05:00,28,95.835,95.835,95.72,95.72,812
20190301|2019-02-28 05:30,28,95.725,95.75,95.715,95.735,457
20190301|2019-02-28 06:00,28,95.735,95.785,95.715,95.775,726
20190301|2019-02-28 06:30,28,95.775,95.795,95.755,95.785,413
20190301|2019-02-28 07:00,28,95.785,95.84,95.725,95.81,1042
20190301|2019-02-28 07:30,28,95.825,96.015,95.825,95.995,1650
20190301|2019-02-28 08:00,28,96,96.035,95.935,95.94,528
20190301|2019-02-28 08:30,28,95.94,96.035,95.94,96.01,1048
20190301|2019-02-28 09:00,28,96.015,96.18,95.98,96.165,3370
20190301|2019-02-28 09:30,28,96.165,96.195,95.98,95.99,2620
20190301|2019-02-28 10:00,28,95.99,96.04,95.94,95.995,1972
20190301|2019-02-28 10:30,28,95.995,96.07,95.995,96.07,434
20190301|2019-02-28 11:00,28,96.07,96.135,96.07,96.075,1042
20190301|2019-02-28 11:30,28,96.08,96.11,96.045,96.05,366
20190301|2019-02-28 12:00,28,96.045,96.05,96.005,96.025,307
20190301|2019-02-28 12:30,28,96.045,96.07,96.035,96.06,257
20190301|2019-02-28 13:00,28,96.06,96.08,96.035,96.035,123
20190301|2019-02-28 13:30,28,96.035,96.06,96.025,96.06,459
20190301|2019-02-28 14:00,28,96.06,96.08,96.045,96.08,86
20190301|2019-02-28 14:30,28,96.08,96.105,96.07,96.1,398
20190301|2019-02-28 15:00,28,96.1,96.115,96.1,96.11,85
20190301|2019-02-28 15:30,28,96.11,96.125,96.1,96.1,83
20190301|2019-02-28 19:00,1,96.165,96.165,96.12,96.135,213
20190301|2019-02-28 19:30,1,96.135,96.155,96.11,96.14,467
20190301|2019-02-28 20:00,1,96.15,96.19,96.145,96.185,270
20190301|2019-02-28 20:30,1,96.19,96.215,96.175,96.175,131
20190301|2019-02-28 21:00,1,96.18,96.18,96.155,96.155,238
20190301|2019-02-28 21:30,1,96.155,96.165,96.155,96.16,19
20190301|2019-02-28 22:00,1,96.16,96.16,96.145,96.145,50
20190301|2019-02-28 22:30,1,96.15,96.155,96.13,96.14,64
20190301|2019-02-28 23:00,1,96.14,96.16,96.13,96.16,79
20190301|2019-02-28 23:30,1,96.16,96.18,96.155,96.18,47
20190301|2019-03-01 00:00,1,96.17,96.17,96.15,96.165,130
20190301|2019-03-01 00:30,1,96.16,96.24,96.16,96.23,94
20190301|2019-03-01 01:00,1,96.23,96.23,96.165,96.175,245
20190301|2019-03-01 01:30,1,96.18,96.195,96.14,96.15,252
20190301|2019-03-01 02:00,1,96.15,96.275,96.135,96.275,979
20190301|2019-03-01 02:30,1,96.28,96.295,96.23,96.23,686
20190301|2019-03-01 03:00,1,96.23,96.275,96.21,96.275,373
20190301|2019-03-01 03:30,1,96.27,96.275,96.24,96.25,210
20190301|2019-03-01 04:00,1,96.245,96.28,96.185,96.185,309
20190301|2019-03-01 04:30,1,96.19,96.19,96.145,96.155,676
20190301|2019-03-01 05:00,1,96.15,96.17,96.13,96.13,303
20190301|2019-03-01 05:30,1,96.135,96.15,96.105,96.12,424
20190301|2019-03-01 06:00,1,96.115,96.12,96.075,96.095,440
20190301|2019-03-01 06:30,1,96.095,96.15,96.07,96.15,464
20190301|2019-03-01 07:00,1,96.145,96.195,96.115,96.19,628
20190301|2019-03-01 07:30,1,96.185,96.225,96.15,96.205,916
20190301|2019-03-01 08:00,1,96.205,96.255,96.13,96.13,968
20190301|2019-03-01 08:30,1,96.135,96.15,96,96,949
20190301|2019-03-01 09:00,1,96,96.145,95.96,96.115,1251
20190301|2019-03-01 09:30,1,96.12,96.19,96.115,96.185,923
20190301|2019-03-01 10:00,1,96.18,96.28,96.17,96.26,1423
20190301|2019-03-01 10:30,1,96.26,96.3,96.245,96.295,888
20190301|2019-03-01 11:00,1,96.29,96.325,96.28,96.31,1438
20190301|2019-03-01 11:30,1,96.31,96.375,96.3,96.37,1097
20190301|2019-03-01 12:00,1,96.375,96.4,96.355,96.4,594
20190301|2019-03-01 12:30,1,96.395,96.405,96.37,96.39,807
20190301|2019-03-01 13:00,1,96.39,96.465,96.385,96.425,2115
20190301|2019-03-01 13:30,1,96.425,96.455,96.415,96.45,2663
20190301|2019-03-01 14:00,1,96.45,96.475,96.44,96.45,3726
20190301|2019-03-01 14:30,1,96.45,96.45,96.39,96.395,964
20190301|2019-03-01 15:00,1,96.395,96.395,96.365,96.38,252
20190301|2019-03-01 15:30,1,96.38,96.395,96.37,96.395,204
20190301|2019-03-03 17:00,4,96.295,96.3,96.255,96.29,158
20190301|2019-03-03 17:30,4,96.28,96.3,96.28,96.295,55
20190301|2019-03-03 18:00,4,96.295,96.33,96.295,96.31,61
20190301|2019-03-03 18:30,4,96.325,96.345,96.32,96.32,92
20190301|2019-03-03 19:00,4,96.325,96.335,96.315,96.335,180
20190301|2019-03-03 19:30,4,96.335,96.345,96.325,96.325,76
20190301|2019-03-03 20:00,4,96.325,96.33,96.315,96.325,36
20190301|2019-03-03 20:30,4,96.33,96.36,96.325,96.35,117
20190301|2019-03-03 21:00,4,96.36,96.37,96.345,96.37,32
20190301|2019-03-03 21:30,4,96.365,96.365,96.325,96.33,140
20190301|2019-03-03 22:00,4,96.335,96.345,96.325,96.33,34
20190301|2019-03-03 22:30,4,96.335,96.35,96.335,96.35,24
20190301|2019-03-03 23:00,4,96.335,96.37,96.335,96.365,39
20190301|2019-03-03 23:30,4,96.355,96.38,96.355,96.38,65
20190301|2019-03-04 00:00,4,96.38,96.39,96.365,96.365,75
20190301|2019-03-04 00:30,4,96.37,96.37,96.34,96.36,68
20190301|2019-03-04 01:00,4,96.355,96.375,96.34,96.355,149
20190301|2019-03-04 01:30,4,96.36,96.41,96.355,96.39,157
20190301|2019-03-04 02:00,4,96.39,96.47,96.385,96.47,712
20190301|2019-03-04 02:30,4,96.46,96.53,96.46,96.475,500
20190301|2019-03-04 03:00,4,96.485,96.505,96.44,96.45,205
20190301|2019-03-04 03:30,4,96.455,96.47,96.44,96.46,142
20190301|2019-03-04 04:00,4,96.465,96.495,96.45,96.48,155
20190301|2019-03-04 04:30,4,96.48,96.54,96.48,96.525,270
20190301|2019-03-04 05:00,4,96.52,96.53,96.495,96.525,159
20190301|2019-03-04 05:30,4,96.53,96.625,96.53,96.59,1282
20190301|2019-03-04 06:00,4,96.595,96.605,96.555,96.555,353
20190301|2019-03-04 06:30,4,96.555,96.595,96.555,96.59,300
20190301|2019-03-04 07:00,4,96.59,96.59,96.505,96.505,1069
20190301|2019-03-04 07:30,4,96.505,96.53,96.495,96.52,481
20190301|2019-03-04 08:00,4,96.52,96.57,96.52,96.57,577
20190301|2019-03-04 08:30,4,96.57,96.655,96.57,96.63,1046
20190301|2019-03-04 09:00,4,96.63,96.715,96.615,96.71,1068
20190301|2019-03-04 09:30,4,96.705,96.745,96.665,96.665,1438
20190301|2019-03-04 10:00,4,96.665,96.695,96.65,96.65,594
20190301|2019-03-04 10:30,4,96.65,96.68,96.61,96.61,387
20190301|2019-03-04 11:00,4,96.615,96.615,96.57,96.585,944
20190301|2019-03-04 11:30,4,96.59,96.6,96.57,96.595,359
20190301|2019-03-04 12:00,4,96.6,96.62,96.59,96.62,308
20190301|2019-03-04 12:30,4,96.62,96.63,96.585,96.61,343
20190301|2019-03-04 13:00,4,96.61,96.645,96.605,96.635,205
20190301|2019-03-04 13:30,4,96.63,96.635,96.6,96.61,351
20190301|2019-03-04 14:00,4,96.62,96.625,96.585,96.585,333
20190301|2019-03-04 14:30,4,96.585,96.585,96.52,96.525,599
20190301|2019-03-04 15:00,4,96.52,96.535,96.52,96.535,109
20190301|2019-03-04 15:30,4,96.535,96.55,96.53,96.55,103
20190301|2019-03-04 19:00,5,96.615,96.615,96.59,96.605,208
20190301|2019-03-04 19:30,5,96.615,96.62,96.6,96.61,87
20190301|2019-03-04 20:00,5,96.605,96.615,96.6,96.615,91
20190301|2019-03-04 20:30,5,96.615,96.62,96.6,96.605,60
20190301|2019-03-04 21:00,5,96.61,96.61,96.585,96.605,168
20190301|2019-03-04 21:30,5,96.605,96.665,96.59,96.665,202
20190301|2019-03-04 22:00,5,96.665,96.69,96.655,96.655,124
20190301|2019-03-04 22:30,5,96.655,96.655,96.64,96.64,21
20190301|2019-03-04 23:00,5,96.645,96.66,96.645,96.65,41
20190301|2019-03-04 23:30,5,96.65,96.67,96.645,96.66,38
20190301|2019-03-05 00:00,5,96.66,96.675,96.645,96.645,75
20190301|2019-03-05 00:30,5,96.65,96.71,96.64,96.695,564
20190301|2019-03-05 01:00,5,96.7,96.735,96.675,96.725,226
20190301|2019-03-05 01:30,5,96.73,96.73,96.665,96.665,220
20190301|2019-03-05 02:00,5,96.67,96.73,96.65,96.695,403
20190301|2019-03-05 02:30,5,96.7,96.7,96.605,96.62,321
20190301|2019-03-05 03:00,5,96.615,96.685,96.61,96.68,250
20190301|2019-03-05 03:30,5,96.675,96.675,96.62,96.645,231
20190301|2019-03-05 04:00,5,96.65,96.695,96.64,96.69,213
20190301|2019-03-05 04:30,5,96.69,96.7,96.675,96.7,87
20190301|2019-03-05 05:00,5,96.705,96.71,96.66,96.665,168
20190301|2019-03-05 05:30,5,96.665,96.665,96.615,96.62,258
20190301|2019-03-05 06:00,5,96.63,96.63,96.59,96.62,183
20190301|2019-03-05 06:30,5,96.63,96.725,96.63,96.725,226
20190301|2019-03-05 07:00,5,96.715,96.755,96.695,96.74,633
20190301|2019-03-05 07:30,5,96.74,96.74,96.68,96.695,199
20190301|2019-03-05 08:00,5,96.69,96.735,96.66,96.71,653
20190301|2019-03-05 08:30,5,96.715,96.74,96.645,96.74,827
20190301|2019-03-05 09:00,5,96.74,96.925,96.685,96.925,2186
20190301|2019-03-05 09:30,5,96.92,96.95,96.825,96.83,1427
20190301|2019-03-05 10:00,5,96.83,96.89,96.815,96.845,1013
20190301|2019-03-05 10:30,5,96.84,96.88,96.835,96.86,324
20190301|2019-03-05 11:00,5,96.86,96.925,96.85,96.905,735
20190301|2019-03-05 11:30,5,96.91,96.91,96.855,96.855,241
20190301|2019-03-05 12:00,5,96.855,96.875,96.775,96.785,323
20190301|2019-03-05 12:30,5,96.785,96.785,96.745,96.77,273
20190301|2019-03-05 13:00,5,96.76,96.775,96.75,96.76,249
20190301|2019-03-05 13:30,5,96.765,96.805,96.755,96.795,276
20190301|2019-03-05 14:00,5,96.795,96.8,96.755,96.755,167
20190301|2019-03-05 14:30,5,96.76,96.77,96.75,96.755,154
20190301|2019-03-05 15:00,5,96.755,96.765,96.75,96.76,149
20190301|2019-03-05 15:30,5,96.765,96.78,96.76,96.77,114
20190301|2019-03-05 19:00,6,96.83,96.835,96.82,96.825,193
20190301|2019-03-05 19:30,6,96.825,96.83,96.815,96.82,55
20190301|2019-03-05 20:00,6,96.815,96.825,96.815,96.825,81
20190301|2019-03-05 20:30,6,96.835,96.89,96.825,96.87,229
20190301|2019-03-05 21:00,6,96.865,96.87,96.85,96.87,78
20190301|2019-03-05 21:30,6,96.875,96.915,96.875,96.89,109
20190301|2019-03-05 22:00,6,96.885,96.885,96.86,96.86,118
20190301|2019-03-05 22:30,6,96.86,96.865,96.845,96.86,32
20190301|2019-03-05 23:00,6,96.855,96.875,96.855,96.875,26
20190301|2019-03-05 23:30,6,96.875,96.885,96.86,96.86,27
20190301|2019-03-06 00:00,6,96.865,96.885,96.865,96.88,48
20190301|2019-03-06 00:30,6,96.88,96.88,96.82,96.825,48
20190301|2019-03-06 01:00,6,96.825,96.87,96.825,96.86,199
20190301|2019-03-06 01:30,6,96.85,96.865,96.81,96.83,275
20190301|2019-03-06 02:00,6,96.83,96.84,96.8,96.805,312
20190301|2019-03-06 02:30,6,96.8,96.81,96.785,96.8,171
20190301|2019-03-06 03:00,6,96.795,96.85,96.795,96.85,338
20190301|2019-03-06 03:30,6,96.85,96.85,96.82,96.85,293
20190301|2019-03-06 04:00,6,96.855,96.88,96.84,96.855,193
20190301|2019-03-06 04:30,6,96.855,96.875,96.85,96.85,180
20190301|2019-03-06 05:00,6,96.855,96.855,96.82,96.82,208
20190301|2019-03-06 05:30,6,96.83,96.855,96.825,96.855,155
20190301|2019-03-06 06:00,6,96.845,96.86,96.83,96.86,333
20190301|2019-03-06 06:30,6,96.85,96.85,96.825,96.84,113
20190301|2019-03-06 07:00,6,96.83,96.85,96.76,96.825,866
20190301|2019-03-06 07:30,6,96.82,96.94,96.815,96.835,2909
20190301|2019-03-06 08:00,6,96.835,96.835,96.74,96.775,420
20190301|2019-03-06 08:30,6,96.77,96.805,96.76,96.765,188
20190301|2019-03-06 09:00,6,96.765,96.825,96.755,96.82,798
20190301|2019-03-06 09:30,6,96.815,96.82,96.705,96.755,576
20190301|2019-03-06 10:00,6,96.76,96.78,96.73,96.78,660
20190301|2019-03-06 10:30,6,96.78,96.8,96.75,96.76,520
20190301|2019-03-06 11:00,6,96.76,96.8,96.755,96.795,485
20190301|2019-03-06 11:30,6,96.8,96.83,96.79,96.805,554
20190301|2019-03-06 12:00,6,96.805,96.81,96.785,96.805,388
20190301|2019-03-06 12:30,6,96.805,96.81,96.775,96.8,502
20190301|2019-03-06 13:00,6,96.805,96.825,96.795,96.8,383
20190301|2019-03-06 13:30,6,96.8,96.81,96.78,96.795,460
20190301|2019-03-06 14:00,6,96.8,96.81,96.78,96.785,213
20190301|2019-03-06 14:30,6,96.785,96.79,96.765,96.78,386
20190301|2019-03-06 15:00,6,96.78,96.785,96.775,96.785,71
20190301|2019-03-06 15:30,6,96.79,96.815,96.79,96.805,264
20190301|2019-03-06 19:00,7,96.785,96.795,96.77,96.77,145
20190301|2019-03-06 19:30,7,96.78,96.795,96.77,96.795,114
20190301|2019-03-06 20:00,7,96.8,96.81,96.78,96.81,125
20190301|2019-03-06 20:30,7,96.81,96.82,96.8,96.805,50
20190301|2019-03-06 21:00,7,96.805,96.82,96.8,96.82,40
20190301|2019-03-06 21:30,7,96.83,96.84,96.83,96.83,59
20190301|2019-03-06 22:00,7,96.825,96.825,96.815,96.825,28
20190301|2019-03-06 22:30,7,96.825,96.83,96.82,96.83,39
20190301|2019-03-06 23:00,7,96.835,96.835,96.825,96.83,16
20190301|2019-03-06 23:30,7,96.825,96.84,96.825,96.825,80
20190301|2019-03-07 00:00,7,96.82,96.84,96.82,96.835,74
20190301|2019-03-07 00:30,7,96.835,96.855,96.835,96.855,51
20190301|2019-03-07 01:00,7,96.855,96.865,96.84,96.84,82
20190301|2019-03-07 01:30,7,96.84,96.85,96.82,96.83,139
20190301|2019-03-07 02:00,7,96.84,96.865,96.81,96.815,495
20190301|2019-03-07 02:30,7,96.815,96.83,96.805,96.815,267
20190301|2019-03-07 03:00,7,96.81,96.83,96.795,96.825,461
20190301|2019-03-07 03:30,7,96.825,96.84,96.8,96.82,268
20190301|2019-03-07 04:00,7,96.825,96.83,96.795,96.8,162
20190301|2019-03-07 04:30,7,96.805,96.82,96.775,96.78,179
20190301|2019-03-07 05:00,7,96.785,96.825,96.765,96.825,424
20190301|2019-03-07 05:30,7,96.825,96.855,96.825,96.845,109
20190301|2019-03-07 06:00,7,96.85,96.86,96.84,96.85,244
20190301|2019-03-07 06:30,7,96.85,97.07,96.85,96.975,2378
20190301|2019-03-07 07:00,7,96.985,97.135,96.985,97.115,1434
20190301|2019-03-07 07:30,7,97.115,97.195,97.115,97.155,1999
20190301|2019-03-07 08:00,7,97.155,97.25,97.15,97.235,2034
20190301|2019-03-07 08:30,7,97.23,97.355,97.21,97.305,2271
20190301|2019-03-07 09:00,7,97.305,97.32,97.265,97.305,1221
20190301|2019-03-07 09:30,7,97.305,97.305,97.225,97.295,1148
20190301|2019-03-07 10:00,7,97.29,97.39,97.275,97.36,1271
20190301|2019-03-07 10:30,7,97.365,97.455,97.345,97.405,1288
20190301|2019-03-07 11:00,7,97.41,97.45,97.375,97.375,648
20190301|2019-03-07 11:30,7,97.38,97.385,97.305,97.34,1208
20190301|2019-03-07 12:00,7,97.34,97.425,97.34,97.39,287
20190301|2019-03-07 12:30,7,97.39,97.415,97.38,97.4,151
20190301|2019-03-07 13:00,7,97.4,97.465,97.4,97.46,289
20190301|2019-03-07 13:30,7,97.455,97.665,97.45,97.62,1580
20190301|2019-03-07 14:00,7,97.62,97.645,97.6,97.615,505
20190301|2019-03-07 14:30,7,97.64,97.65,97.64,97.64,27
20190301|2019-03-07 15:00,7,97.65,97.65,97.58,97.58,91
20190301|2019-03-07 15:30,7,97.58,97.59,97.55,97.575,115
20190301|2019-03-07 19:00,8,97.55,97.58,97.55,97.55,137
20190301|2019-03-07 19:30,8,97.555,97.595,97.555,97.58,88
20190301|2019-03-07 20:00,8,97.59,97.59,97.535,97.535,94
20190301|2019-03-07 20:30,8,97.54,97.54,97.5,97.52,147
20190301|2019-03-07 21:00,8,97.52,97.535,97.5,97.5,161
20190301|2019-03-07 21:30,8,97.515,97.525,97.505,97.515,79
20190301|2019-03-07 22:00,8,97.52,97.535,97.515,97.525,40
20190301|2019-03-07 22:30,8,97.525,97.525,97.49,97.49,146
20190301|2019-03-07 23:00,8,97.49,97.495,97.475,97.495,74
20190301|2019-03-07 23:30,8,97.495,97.495,97.455,97.455,115
20190301|2019-03-08 00:00,8,97.46,97.46,97.42,97.45,146
20190301|2019-03-08 00:30,8,97.45,97.45,97.405,97.435,371
20190301|2019-03-08 01:00,8,97.43,97.495,97.425,97.45,338
20190301|2019-03-08 01:30,8,97.45,97.45,97.405,97.415,289
20190301|2019-03-08 02:00,8,97.415,97.48,97.405,97.465,796
20190301|2019-03-08 02:30,8,97.465,97.465,97.41,97.42,289
20190301|2019-03-08 03:00,8,97.425,97.435,97.375,97.395,600
20190301|2019-03-08 03:30,8,97.405,97.42,97.385,97.4,186
20190301|2019-03-08 04:00,8,97.405,97.43,97.385,97.395,224
20190301|2019-03-08 04:30,8,97.395,97.415,97.37,97.38,576
20190301|2019-03-08 05:00,8,97.385,97.42,97.375,97.38,284
20190301|2019-03-08 05:30,8,97.385,97.43,97.385,97.415,800
20190301|2019-03-08 06:00,8,97.42,97.445,97.405,97.435,1192
20190301|2019-03-08 06:30,8,97.435,97.44,97.37,97.375,1256
20190301|2019-03-08 07:00,8,97.375,97.39,97.34,97.365,690
20190301|2019-03-08 07:30,8,97.37,97.375,97.18,97.295,2293
20190301|2019-03-08 08:00,8,97.305,97.33,97.25,97.31,3126
20190301|2019-03-08 08:30,8,97.31,97.35,97.265,97.325,986
20190301|2019-03-08 09:00,8,97.325,97.335,97.255,97.275,467
20190301|2019-03-08 09:30,8,97.27,97.37,97.26,97.335,2008
20190301|2019-03-08 10:00,8,97.335,97.35,97.245,97.25,1526
20190301|2019-03-08 10:30,8,97.255,97.31,97.255,97.27,462
20190301|2019-03-08 11:00,8,97.28,97.305,97.265,97.29,779
20190301|2019-03-08 11:30,8,97.295,97.305,97.28,97.285,313
20190301|2019-03-08 12:00,8,97.285,97.3,97.27,97.285,161
20190301|2019-03-08 12:30,8,97.29,97.3,97.27,97.275,171
20190301|2019-03-08 13:00,8,97.28,97.295,97.265,97.27,407
20190301|2019-03-08 13:30,8,97.27,97.28,97.25,97.26,792
20190301|2019-03-08 14:00,8,97.26,97.3,97.255,97.3,238
20190301|2019-03-08 14:30,8,97.3,97.32,97.3,97.315,372
20190301|2019-03-08 15:00,8,97.31,97.32,97.29,97.315,185
20190301|2019-03-08 15:30,8,97.31,97.355,97.305,97.355,95
20190301|2019-03-10 17:00,11,97.345,97.375,97.34,97.375,14
20190301|2019-03-10 17:30,11,97.35,97.35,97.35,97.35,9
20190301|2019-03-10 18:00,11,97.335,97.335,97.33,97.335,9
20190301|2019-03-10 18:30,11,97.325,97.35,97.31,97.35,26
20190301|2019-03-10 19:00,11,97.345,97.39,97.345,97.39,42
20190301|2019-03-10 19:30,11,97.395,97.41,97.365,97.385,147
20190301|2019-03-10 20:00,11,97.37,97.405,97.36,97.405,269
20190301|2019-03-10 20:30,11,97.405,97.405,97.38,97.38,100
20190301|2019-03-10 21:00,11,97.375,97.39,97.37,97.38,83
20190301|2019-03-10 21:30,11,97.375,97.39,97.365,97.38,56
20190301|2019-03-10 22:00,11,97.38,97.38,97.36,97.37,78
20190301|2019-03-10 22:30,11,97.365,97.375,97.36,97.365,43
20190301|2019-03-10 23:00,11,97.365,97.37,97.36,97.37,61
20190301|2019-03-10 23:30,11,97.37,97.37,97.36,97.36,34
20190301|2019-03-11 00:00,11,97.35,97.36,97.35,97.355,35
20190301|2019-03-11 00:30,11,97.355,97.36,97.34,97.35,80
20190301|2019-03-11 01:00,11,97.35,97.35,97.32,97.32,63
20190301|2019-03-11 01:30,11,97.32,97.345,97.315,97.34,38
20190301|2019-03-11 02:00,11,97.34,97.345,97.295,97.295,378
20190301|2019-03-11 02:30,11,97.295,97.32,97.25,97.26,293
20190301|2019-03-11 03:00,11,97.255,97.3,97.245,97.28,379
20190301|2019-03-11 03:30,11,97.275,97.285,97.26,97.285,233
20190301|2019-03-11 04:00,11,97.27,97.315,97.27,97.3,190
20190301|2019-03-11 04:30,11,97.29,97.295,97.23,97.27,496
20190301|2019-03-11 05:00,11,97.265,97.345,97.265,97.335,280
20190301|2019-03-11 05:30,11,97.33,97.33,97.29,97.31,176
20190301|2019-03-11 06:00,11,97.3,97.31,97.255,97.295,212
20190301|2019-03-11 06:30,11,97.295,97.315,97.265,97.27,277
20190301|2019-03-11 07:00,11,97.275,97.305,97.255,97.275,364
20190301|2019-03-11 07:30,11,97.28,97.355,97.225,97.285,664
20190301|2019-03-11 08:00,11,97.28,97.28,97.175,97.175,948
20190301|2019-03-11 08:30,11,97.17,97.2,97.155,97.165,679
20190301|2019-03-11 09:00,11,97.165,97.215,97.155,97.21,586
20190301|2019-03-11 09:30,11,97.21,97.26,97.18,97.22,465
20190301|2019-03-11 10:00,11,97.225,97.27,97.205,97.25,199
20190301|2019-03-11 10:30,11,97.245,97.325,97.24,97.3,635
20190301|2019-03-11 11:00,11,97.3,97.32,97.26,97.27,209
20190301|2019-03-11 11:30,11,97.27,97.31,97.225,97.235,255
20190301|2019-03-11 12:00,11,97.23,97.245,97.195,97.215,264
20190301|2019-03-11 12:30,11,97.21,97.22,97.17,97.175,308
20190301|2019-03-11 13:00,11,97.17,97.185,97.145,97.165,249
20190301|2019-03-11 13:30,11,97.155,97.175,97.125,97.165,330
20190301|2019-03-11 14:00,11,97.17,97.2,97.125,97.14,293
20190301|2019-03-11 14:30,11,97.14,97.165,97.115,97.125,271
20190301|2019-03-11 15:00,11,97.125,97.165,97.125,97.145,79
20190301|2019-03-11 15:30,11,97.145,97.15,97.115,97.12,101
20190301|2019-03-11 19:00,12,97,97.02,96.99,97.015,923
20190301|2019-03-11 19:30,12,97.02,97.035,97.01,97.025,188
20190301|2019-03-11 20:00,12,97.02,97.025,97.01,97.02,107
20190301|2019-03-11 20:30,12,97.02,97.03,96.99,97.015,272
20190301|2019-03-11 21:00,12,97.015,97.03,97.015,97.02,43
20190301|2019-03-11 21:30,12,97.02,97.03,96.99,96.99,81
20190301|2019-03-11 22:00,12,96.99,97,96.975,96.99,142
20190301|2019-03-11 22:30,12,96.99,97.015,96.99,97.01,72
20190301|2019-03-11 23:00,12,97.01,97.04,97.005,97.04,90
20190301|2019-03-11 23:30,12,97.04,97.065,97.025,97.065,109
20190301|2019-03-12 00:00,12,97.065,97.065,97.055,97.055,61
20190301|2019-03-12 00:30,12,97.05,97.06,97.03,97.04,83
20190301|2019-03-12 01:00,12,97.05,97.065,97.05,97.05,91
20190301|2019-03-12 01:30,12,97.05,97.05,97.02,97.04,182
20190301|2019-03-12 02:00,12,97.04,97.06,97.03,97.03,185
20190301|2019-03-12 02:30,12,97.04,97.04,96.965,96.98,529
20190301|2019-03-12 03:00,12,96.98,96.99,96.91,96.92,1023
20190301|2019-03-12 03:30,12,96.92,96.98,96.9,96.9,871
20190301|2019-03-12 04:00,12,96.905,96.945,96.895,96.9,366
20190301|2019-03-12 04:30,12,96.9,96.97,96.885,96.96,561
20190301|2019-03-12 05:00,12,96.955,97.03,96.925,97.02,384
20190301|2019-03-12 05:30,12,97.015,97.045,97.005,97.025,194
20190301|2019-03-12 06:00,12,97.025,97.245,96.97,97.205,3326
20190301|2019-03-12 06:30,12,97.21,97.235,97.19,97.205,570
20190301|2019-03-12 07:00,12,97.205,97.235,97.08,97.09,755
20190301|2019-03-12 07:30,12,97.09,97.09,96.9,96.99,1724
20190301|2019-03-12 08:00,12,96.99,97.035,96.98,97.01,1128
20190301|2019-03-12 08:30,12,97.005,97.025,96.925,96.935,756
20190301|2019-03-12 09:00,12,96.93,97.015,96.92,96.99,658
20190301|2019-03-12 09:30,12,96.99,97.02,96.965,96.995,264
20190301|2019-03-12 10:00,12,97,97.035,96.875,96.885,739
20190301|2019-03-12 10:30,12,96.89,97.045,96.885,97.02,612
20190301|2019-03-12 11:00,12,97.015,97.035,96.96,96.975,370
20190301|2019-03-12 11:30,12,96.97,96.97,96.925,96.935,213
20190301|2019-03-12 12:00,12,96.935,96.95,96.92,96.945,205
20190301|2019-03-12 12:30,12,96.94,96.96,96.93,96.95,91
20190301|2019-03-12 13:00,12,96.96,96.97,96.895,96.905,312
20190301|2019-03-12 13:30,12,96.905,96.925,96.875,96.895,320
20190301|2019-03-12 14:00,12,96.89,96.95,96.8,96.845,1283
20190301|2019-03-12 14:30,12,96.845,96.945,96.825,96.895,2503
20190301|2019-03-12 15:00,12,96.905,96.935,96.88,96.935,110
20190301|2019-03-12 15:30,12,96.925,96.995,96.925,96.965,353
20190301|2019-03-12 19:00,13,96.975,96.985,96.955,96.955,103
20190301|2019-03-12 19:30,13,96.945,96.96,96.94,96.95,109
20190301|2019-03-12 20:00,13,96.95,96.95,96.92,96.93,90
20190301|2019-03-12 20:30,13,96.935,96.945,96.92,96.94,85
20190301|2019-03-12 21:00,13,96.94,96.95,96.935,96.945,43
20190301|2019-03-12 21:30,13,96.945,96.965,96.935,96.96,43
20190301|2019-03-12 22:00,13,96.955,96.97,96.955,96.955,102
20190301|2019-03-12 22:30,13,96.97,96.98,96.97,96.97,60
20190301|2019-03-12 23:00,13,96.975,96.975,96.955,96.96,12
20190301|2019-03-12 23:30,13,96.965,96.97,96.965,96.97,18
20190301|2019-03-13 00:00,13,96.98,96.98,96.97,96.975,23
20190301|2019-03-13 00:30,13,96.97,96.975,96.94,96.95,53
20190301|2019-03-13 01:00,13,96.945,96.975,96.945,96.97,93
20190301|2019-03-13 01:30,13,96.97,96.975,96.925,96.935,87
20190301|2019-03-13 02:00,13,96.945,96.97,96.94,96.965,184
20190301|2019-03-13 02:30,13,96.965,96.975,96.915,96.96,319
20190301|2019-03-13 03:00,13,96.96,96.98,96.885,96.89,350
20190301|2019-03-13 03:30,13,96.89,96.89,96.85,96.855,268
20190301|2019-03-13 04:00,13,96.855,96.88,96.83,96.86,239
20190301|2019-03-13 04:30,13,96.86,96.88,96.86,96.865,92
20190301|2019-03-13 05:00,13,96.855,96.86,96.82,96.825,343
20190301|2019-03-13 05:30,13,96.83,96.87,96.825,96.865,328
20190301|2019-03-13 06:00,13,96.86,96.865,96.82,96.845,191
20190301|2019-03-13 06:30,13,96.85,96.875,96.8,96.815,544
20190301|2019-03-13 07:00,13,96.81,96.845,96.795,96.83,547
20190301|2019-03-13 07:30,13,96.825,96.875,96.815,96.855,544
20190301|2019-03-13 08:00,13,96.86,96.87,96.78,96.81,604
20190301|2019-03-13 08:30,13,96.795,96.81,96.68,96.725,1612
20190301|2019-03-13 09:00,13,96.725,96.73,96.68,96.705,528
20190301|2019-03-13 09:30,13,96.705,96.735,96.685,96.73,309
20190301|2019-03-13 10:00,13,96.745,96.765,96.69,96.705,406
20190301|2019-03-13 10:30,13,96.705,96.745,96.625,96.65,724
20190301|2019-03-13 11:00,13,96.645,96.71,96.615,96.705,467
20190301|2019-03-13 11:30,13,96.7,96.725,96.69,96.695,224
20190301|2019-03-13 12:00,13,96.71,96.71,96.665,96.69,206
20190301|2019-03-13 12:30,13,96.685,96.715,96.685,96.7,162
20190301|2019-03-13 13:00,13,96.705,96.705,96.675,96.675,262
20190301|2019-03-13 13:30,13,96.68,96.68,96.495,96.525,1679
20190301|2019-03-13 14:00,13,96.52,96.57,96.46,96.495,1652
20190301|2019-03-13 14:30,13,96.495,96.5,96.42,96.46,2496
20190301|2019-03-13 15:00,13,96.455,96.485,96.42,96.43,476
20190301|2019-03-13 15:30,13,96.425,96.445,96.345,96.445,352
20190301|2019-03-13 19:00,14,96.48,96.51,96.475,96.5,280
20190301|2019-03-13 19:30,14,96.5,96.515,96.48,96.515,39
20190301|2019-03-13 20:00,14,96.515,96.56,96.515,96.555,84
20190301|2019-03-13 20:30,14,96.545,96.595,96.54,96.58,517
20190301|2019-03-13 21:00,14,96.575,96.58,96.54,96.55,20
20190301|2019-03-13 21:30,14,96.555,96.585,96.555,96.585,27
20190301|2019-03-13 22:00,14,96.565,96.605,96.565,96.605,38
20190301|2019-03-13 22:30,14,96.605,96.625,96.6,96.615,51
20190301|2019-03-13 23:00,14,96.615,96.625,96.615,96.625,29
20190301|2019-03-13 23:30,14,96.635,96.66,96.635,96.65,82
20190301|2019-03-14 00:00,14,96.65,96.65,96.625,96.625,55
20190301|2019-03-14 00:30,14,96.625,96.65,96.625,96.63,96
20190301|2019-03-14 01:00,14,96.635,96.665,96.635,96.65,40
20190301|2019-03-14 01:30,14,96.64,96.64,96.61,96.63,97
20190301|2019-03-14 02:00,14,96.63,96.65,96.585,96.585,112
20190301|2019-03-14 02:30,14,96.58,96.6,96.555,96.59,124
20190301|2019-03-14 03:00,14,96.59,96.59,96.5,96.545,133
20190301|2019-03-14 03:30,14,96.545,96.575,96.515,96.56,123
20190301|2019-03-14 04:00,14,96.56,96.645,96.56,96.645,213
20190301|2019-03-14 04:30,14,96.635,96.685,96.635,96.68,47
20190301|2019-03-14 05:00,14,96.695,96.745,96.695,96.725,266
20190301|2019-03-14 05:30,14,96.74,96.77,96.735,96.74,75
20190301|2019-03-14 06:00,14,96.735,96.77,96.685,96.77,183
20190301|2019-03-14 06:30,14,96.775,96.805,96.755,96.765,165
20190301|2019-03-14 07:00,14,96.77,96.785,96.7,96.715,197
20190301|2019-03-14 07:30,14,96.715,96.735,96.695,96.725,215
20190301|2019-03-14 08:00,14,96.74,96.795,96.74,96.755,372
20190301|2019-03-14 08:30,14,96.755,96.785,96.73,96.74,375
20190301|2019-03-14 09:00,14,96.74,96.795,96.71,96.76,340
20190301|2019-03-14 09:30,14,96.76,96.775,96.725,96.75,105
20190301|2019-03-14 10:00,14,96.745,96.755,96.7,96.735,65
20190301|2019-03-14 10:30,14,96.735,96.735,96.67,96.705,295
20190301|2019-03-14 11:00,14,96.71,96.77,96.705,96.735,90
20190301|2019-03-14 11:30,14,96.735,96.765,96.73,96.745,68
20190301|2019-03-14 12:00,14,96.75,96.765,96.715,96.76,83
20190301|2019-03-14 12:30,14,96.76,96.775,96.725,96.76,197
20190301|2019-03-14 13:00,14,96.75,96.75,96.695,96.715,55
20190301|2019-03-14 13:30,14,96.72,96.785,96.72,96.77,205
20190301|2019-03-14 14:00,14,96.78,96.795,96.77,96.775,162
20190301|2019-03-14 14:30,14,96.77,96.77,96.75,96.755,112
20190301|2019-03-14 15:00,14,96.765,96.775,96.76,96.77,58
20190301|2019-03-14 15:30,14,96.775,96.775,96.74,96.75,46
20190301|2019-03-14 19:00,15,96.72,96.735,96.71,96.735,9
20190301|2019-03-14 19:30,15,96.745,96.755,96.745,96.755,5
20190301|2019-03-14 20:00,15,96.765,96.775,96.755,96.755,10
20190301|2019-03-14 20:30,15,96.75,96.75,96.73,96.73,4
20190301|2019-03-14 21:00,15,96.73,96.735,96.71,96.71,96
20190301|2019-03-14 21:30,15,96.69,96.69,96.63,96.63,17
20190301|2019-03-14 22:00,15,96.63,96.63,96.6,96.625,46
20190301|2019-03-14 22:30,15,96.625,96.645,96.625,96.645,81
20190301|2019-03-14 23:00,15,96.66,96.66,96.66,96.66,1
20190301|2019-03-15 00:00,15,96.68,96.68,96.68,96.68,2
20190301|2019-03-15 00:30,15,96.66,96.66,96.655,96.655,2
20190301|2019-03-15 01:00,15,96.665,96.67,96.65,96.65,14
20190301|2019-03-15 01:30,15,96.64,96.645,96.64,96.645,33
20190301|2019-03-15 02:00,15,96.625,96.635,96.625,96.635,27
20190301|2019-03-15 02:30,15,96.635,96.65,96.595,96.625,123
20190301|2019-03-15 03:00,15,96.615,96.64,96.59,96.59,41
20190301|2019-03-15 03:30,15,96.61,96.635,96.605,96.62,29
20190301|2019-03-15 04:00,15,96.61,96.685,96.61,96.665,77
20190301|2019-03-15 04:30,15,96.665,96.665,96.6,96.615,125
20190301|2019-03-15 05:00,15,96.61,96.625,96.585,96.6,66
20190301|2019-03-15 05:30,15,96.6,96.655,96.59,96.65,94
20190301|2019-03-15 06:00,15,96.65,96.655,96.635,96.635,56
20190301|2019-03-15 06:30,15,96.635,96.65,96.62,96.62,54
20190301|2019-03-15 07:00,15,96.635,96.705,96.635,96.705,117
20190301|2019-03-15 07:30,15,96.69,96.76,96.665,96.76,137
20190301|2019-03-15 08:00,15,96.76,96.775,96.67,96.68,146
20190301|2019-03-15 08:30,15,96.68,96.68,96.545,96.575,867
20190301|2019-03-15 09:00,15,96.57,96.6,96.475,96.505,172
20190301|2019-03-15 09:30,15,96.48,96.525,96.48,96.52,63
20190301|2019-03-15 10:00,15,96.535,96.595,96.5,96.52,106
20190301|2019-03-15 10:30,15,96.535,96.6,96.485,96.6,86
20190301|2019-03-15 11:00,15,96.58,96.58,96.53,96.56,247
20190301|2019-03-15 11:30,15,96.565,96.61,96.565,96.59,190
20190301|2019-03-15 12:00,15,96.585,96.585,96.565,96.585,42
20190301|2019-03-15 12:30,15,96.56,96.57,96.555,96.57,16
20190301|2019-03-15 13:00,15,96.595,96.6,96.585,96.6,15
20190301|2019-03-15 13:30,15,96.595,96.61,96.59,96.59,39
20190301|2019-03-15 14:00,15,96.585,96.59,96.565,96.58,208
20190301|2019-03-15 14:30,15,96.585,96.585,96.57,96.575,81
20190301|2019-03-15 15:00,15,96.57,96.595,96.57,96.59,104
20190301|2019-03-15 15:30,15,96.58,96.585,96.545,96.56,16
20190301|2019-03-17 21:30,18,96.54,96.54,96.535,96.535,3
20190301|2019-03-17 22:30,18,96.495,96.495,96.495,96.495,10
20190301|2019-03-17 23:00,18,96.5,96.5,96.5,96.5,1
20190301|2019-03-18 05:30,18,96.455,96.455,96.455,96.455,1
20190301|2019-03-18 06:00,18,96.39,96.39,96.39,96.39,1
20190601|2018-06-26 07:30,26,93.035,93.035,93.01,93.01,23
20190601|2018-06-26 09:30,26,92.96,92.96,92.96,92.96,1
20190601|2018-06-28 06:30,28,93.645,93.645,93.645,93.645,1
20190601|2018-06-28 08:00,28,93.65,93.65,93.65,93.65,1
20190601|2018-07-02 14:00,2,93.1,93.1,93.1,93.1,1
20190601|2018-07-03 11:30,3,93.15,93.15,93.15,93.15,1
20190601|2018-07-05 11:00,5,92.83,92.83,92.83,92.83,1
20190601|2018-07-05 11:30,5,92.83,92.83,92.83,92.83,1
20190601|2018-07-06 08:00,6,92.4,92.4,92.4,92.4,1
20190601|2018-07-06 08:30,6,92.4,92.4,92.4,92.4,1
20190601|2018-07-06 09:00,6,92.35,92.35,92.35,92.35,1
20190601|2018-07-09 10:30,9,92.43,92.43,92.43,92.43,1
20190601|2018-07-13 09:30,13,93.35,93.35,93.35,93.35,1
20190601|2018-07-16 10:00,16,93.025,93.025,93.025,93.025,1
20190601|2018-07-17 07:00,17,93.265,93.3,93.265,93.3,15
20190601|2018-07-17 10:00,17,93.24,93.24,93.24,93.24,17
20190601|2018-07-17 10:30,17,93.27,93.27,93.27,93.27,2
20190601|2018-07-19 02:30,19,93.945,93.945,93.785,93.785,10
20190601|2018-07-19 08:30,19,93.93,93.93,93.91,93.91,2
20190601|2018-07-19 12:00,19,93.8,93.8,93.65,93.65,4
20190601|2018-07-20 00:00,20,93.385,93.385,93.385,93.385,50
20190601|2018-07-20 07:30,20,93.2,93.2,93.2,93.2,1
20190601|2018-07-20 12:30,20,92.905,92.905,92.905,92.905,1
20190601|2018-07-23 09:00,23,93.03,93.03,93.03,93.03,20
20190601|2018-07-25 10:30,25,92.985,92.985,92.985,92.985,50
20190601|2018-07-25 13:00,25,92.78,92.78,92.78,92.78,2
20190601|2018-07-26 05:00,26,92.7,92.7,92.7,92.7,10
20190601|2018-07-27 04:30,27,93.385,93.385,93.385,93.385,50
20190601|2018-07-30 04:30,30,92.9,92.9,92.9,92.9,1
20190601|2018-08-02 03:00,2,93.375,93.375,93.375,93.375,1
20190601|2018-08-03 06:30,3,93.38,93.4,93.35,93.4,100
20190601|2018-08-07 06:00,7,93.5,93.5,93.5,93.5,1
20190601|2018-08-07 09:30,7,93.62,93.62,93.62,93.62,2
20190601|2018-08-07 10:00,7,93.615,93.615,93.615,93.615,2
20190601|2018-08-08 04:30,8,93.69,93.69,93.69,93.69,50
20190601|2018-08-09 22:30,10,94.125,94.125,94.125,94.125,1
20190601|2018-08-10 08:30,10,94.68,94.68,94.68,94.68,2
20190601|2018-08-13 09:00,13,94.69,94.69,94.69,94.69,50
20190601|2018-08-14 10:30,14,95.095,95.275,95.095,95.1,51
20190601|2018-08-14 21:00,15,95.42,95.42,95.42,95.42,1
20190601|2018-08-15 02:00,15,95.275,95.275,95.275,95.275,1
20190601|2018-08-15 08:30,15,95.42,95.42,95.42,95.42,1
20190601|2018-08-15 10:00,15,95.345,95.345,95.345,95.345,1
20190601|2018-08-16 03:30,16,95,95,95,95,1
20190601|2018-08-16 13:00,16,95.245,95.245,95.235,95.235,10
20190601|2018-08-16 13:30,16,95.24,95.24,95.24,95.24,5
20190601|2018-08-17 01:30,17,94.96,94.96,94.96,94.96,2
20190601|2018-08-17 08:30,17,94.77,94.77,94.77,94.77,1
20190601|2018-08-17 15:00,17,94.58,94.58,94.49,94.49,100
20190601|2018-08-20 12:00,20,94.43,94.43,94.43,94.43,1
20190601|2018-08-20 15:00,20,94.3,94.3,94.3,94.3,1
20190601|2018-08-20 19:00,21,94.27,94.27,94.27,94.27,1
20190601|2018-08-20 20:30,21,94.19,94.19,94.19,94.19,1
20190601|2018-08-21 09:30,21,94,94,94,94,2
20190601|2018-08-21 12:00,21,93.8,93.8,93.8,93.8,1
20190601|2018-08-21 12:30,21,93.67,93.67,93.67,93.67,1
20190601|2018-08-22 02:30,22,93.885,93.885,93.885,93.885,50
20190601|2018-08-22 04:00,22,93.75,93.75,93.67,93.705,5
20190601|2018-08-23 11:00,23,93.98,93.98,93.98,93.98,1
20190601|2018-08-23 12:00,23,94.1,94.1,94.1,94.1,1
20190601|2018-08-24 09:30,24,93.69,93.69,93.69,93.69,1
20190601|2018-08-24 10:00,24,93.585,93.585,93.585,93.585,50
20190601|2018-08-24 11:30,24,93.65,93.65,93.65,93.65,1
20190601|2018-08-27 07:00,27,93.55,93.55,93.55,93.55,1
20190601|2018-08-27 09:00,27,93.525,93.525,93.52,93.52,3
20190601|2018-08-28 03:30,28,93.105,93.105,93.025,93.025,50
20190601|2018-08-28 07:30,28,93.05,93.05,93.05,93.05,2
20190601|2018-08-29 00:30,29,93.37,93.39,93.37,93.39,18
20190601|2018-08-29 01:30,29,93.385,93.39,93.365,93.365,54
20190601|2018-08-29 04:30,29,93.33,93.33,93.33,93.33,2
20190601|2018-08-29 08:00,29,93.35,93.35,93.35,93.35,1
20190601|2018-08-29 08:30,29,93.32,93.32,93.25,93.25,2
20190601|2018-08-30 03:30,30,93.23,93.23,93.23,93.23,1
20190601|2018-08-30 08:30,30,93.355,93.355,93.355,93.355,25
20190601|2018-08-30 10:30,30,93.36,93.36,93.36,93.36,1
20190601|2018-08-31 01:00,31,93.085,93.095,93.085,93.095,25
20190601|2018-09-04 01:30,4,93.98,93.98,93.98,93.98,2
20190601|2018-09-04 11:30,4,94.005,94.005,94.005,94.005,2
20190601|2018-09-05 03:30,5,94.02,94.02,94.02,94.02,1
20190601|2018-09-05 19:00,6,93.755,93.755,93.69,93.69,3
20190601|2018-09-09 22:30,10,94.135,94.135,94.135,94.135,1
20190601|2018-09-10 07:30,10,93.76,93.76,93.76,93.76,1
20190601|2018-09-11 09:00,11,93.88,93.88,93.88,93.88,2
20190601|2018-09-11 11:00,11,93.86,93.86,93.86,93.86,25
20190601|2018-09-11 15:30,11,93.7,93.7,93.7,93.7,7
20190601|2018-09-11 23:00,12,93.85,93.85,93.85,93.85,2
20190601|2018-09-12 07:30,12,93.74,93.74,93.74,93.74,1
20190601|2018-09-12 09:00,12,93.5,93.5,93.5,93.5,2
20190601|2018-09-13 08:30,13,93,93,93,93,1
20190601|2018-09-17 06:00,17,93.315,93.315,93.315,93.315,2
20190601|2018-09-17 08:30,17,93.07,93.07,93.07,93.07,2
20190601|2018-09-17 09:00,17,93.095,93.095,93.095,93.095,2
20190601|2018-09-17 22:00,18,93.085,93.085,93.085,93.085,2
20190601|2018-09-18 03:00,18,93.05,93.05,93.05,93.05,1
20190601|2018-09-18 06:00,18,93.1,93.1,93.1,93.1,15
20190601|2018-09-20 03:00,20,92.9,92.9,92.9,92.9,1
20190601|2018-09-20 04:30,20,92.88,92.88,92.88,92.88,1
20190601|2018-09-21 00:30,21,92.42,92.5,92.42,92.5,3
20190601|2018-09-21 02:30,21,92.49,92.49,92.49,92.49,4
20190601|2018-09-21 10:00,21,92.82,92.82,92.82,92.82,1
20190601|2018-09-25 02:30,25,92.76,92.76,92.76,92.76,1
20190601|2018-09-27 10:00,27,93.335,93.335,93.335,93.335,1
20190601|2018-09-27 13:30,27,93.45,93.475,93.45,93.475,7
20190601|2018-09-28 00:00,28,93.585,93.585,93.585,93.585,2
20190601|2018-09-28 11:30,28,93.65,93.65,93.65,93.65,1
20190601|2018-10-01 02:30,1,93.76,93.76,93.76,93.76,1
20190601|2018-10-01 08:00,1,93.76,93.76,93.76,93.76,1
20190601|2018-10-02 04:00,2,94.24,94.24,94.24,94.24,1
20190601|2018-10-02 08:00,2,94.105,94.105,94.105,94.105,1
20190601|2018-10-02 10:00,2,94,94,94,94,1
20190601|2018-10-03 10:30,3,94.24,94.24,94.24,94.24,1
20190601|2018-10-03 13:00,3,94.315,94.32,94.315,94.32,5
20190601|2018-10-03 20:00,4,94.67,94.67,94.67,94.67,1
20190601|2018-10-03 23:30,4,94.69,94.69,94.69,94.69,1
20190601|2018-10-05 03:00,5,94.525,94.525,94.525,94.525,1
20190601|2018-10-08 03:00,8,94.5,94.5,94.5,94.5,1
20190601|2018-10-08 06:30,8,94.52,94.52,94.52,94.52,1
20190601|2018-10-08 22:00,9,94.39,94.39,94.39,94.39,1
20190601|2018-10-09 01:00,9,94.395,94.395,94.395,94.395,10
20190601|2018-10-09 19:00,10,94.175,94.175,94.175,94.175,35
20190601|2018-10-09 19:30,10,94.175,94.275,94.175,94.275,70
20190601|2018-10-10 03:30,10,94.3,94.3,94.3,94.3,1
20190601|2018-10-10 05:00,10,94.34,94.34,94.34,94.34,1
20190601|2018-10-10 08:00,10,94.14,94.14,94.14,94.14,10
20190601|2018-10-10 20:30,11,93.96,93.96,93.96,93.96,2
20190601|2018-10-16 10:30,16,93.54,93.54,93.54,93.54,1
20190601|2018-10-17 07:30,17,94,94,94,94,1
20190601|2018-10-17 20:30,18,94.335,94.335,94.335,94.335,2
20190601|2018-10-17 21:30,18,94.325,94.325,94.325,94.325,1
20190601|2018-10-17 22:00,18,94.305,94.305,94.305,94.305,1
20190601|2018-10-17 22:30,18,94.315,94.315,94.315,94.315,1
20190601|2018-10-19 05:00,19,94.45,94.45,94.45,94.45,1
20190601|2018-10-19 06:30,19,94.45,94.45,94.45,94.45,5
20190601|2018-10-21 19:30,22,94.41,94.41,94.41,94.41,2
20190601|2018-10-21 22:00,22,94.29,94.29,94.29,94.29,1
20190601|2018-10-22 11:00,22,94.715,94.805,94.715,94.785,115
20190601|2018-10-23 10:00,23,94.59,94.59,94.59,94.59,1
20190601|2018-10-24 19:00,25,95,95,95,95,5
20190601|2018-10-24 19:30,25,94.98,94.985,94.98,94.985,10
20190601|2018-10-25 02:30,25,95.105,95.105,95.105,95.105,1
20190601|2018-10-25 19:30,26,95.325,95.325,95.325,95.325,1
20190601|2018-10-26 09:00,26,95.325,95.325,95.325,95.325,2
20190601|2018-10-26 10:30,26,95.1,95.1,95.1,95.1,1
20190601|2018-10-26 15:00,26,95,95,95,95,5
20190601|2018-10-28 21:30,29,95.125,95.125,95.125,95.125,1
20190601|2018-10-29 03:30,29,95.215,95.215,95.215,95.215,2
20190601|2018-10-30 09:00,30,95.44,95.44,95.44,95.44,1
20190601|2018-10-30 09:30,30,95.4,95.455,95.4,95.455,3
20190601|2018-10-30 22:30,31,95.7,95.7,95.7,95.7,2
20190601|2018-10-31 07:00,31,95.68,95.68,95.68,95.68,1
20190601|2018-10-31 08:00,31,95.8,95.8,95.8,95.8,1
20190601|2018-10-31 12:30,31,95.83,95.83,95.83,95.83,1
20190601|2018-10-31 21:30,1,95.53,95.53,95.53,95.53,10
20190601|2018-11-01 02:00,1,95.5,95.5,95.5,95.5,1
20190601|2018-11-01 03:00,1,95.42,95.42,95.42,95.42,1
20190601|2018-11-01 06:30,1,95.14,95.14,95.14,95.14,3
20190601|2018-11-01 12:00,1,95,95,95,95,5
20190601|2018-11-02 08:00,2,95.09,95.11,95.09,95.11,5
20190601|2018-11-02 10:30,2,95.115,95.115,95.115,95.115,1
20190601|2018-11-04 17:00,5,95.06,95.06,95.06,95.06,5
20190601|2018-11-06 21:30,7,94.78,94.78,94.78,94.78,1
20190601|2018-11-06 22:00,7,94.75,94.75,94.75,94.75,2
20190601|2018-11-08 11:30,8,95.11,95.11,95.11,95.11,1
20190601|2018-11-08 23:00,9,95.505,95.505,95.505,95.505,1
20190601|2018-11-09 09:00,9,95.43,95.43,95.43,95.43,10
20190601|2018-11-12 00:30,12,96.04,96.04,96.04,96.04,2
20190601|2018-11-12 01:00,12,96.065,96.065,95.99,95.99,9
20190601|2018-11-12 02:00,12,96.185,96.185,96.185,96.185,1
20190601|2018-11-12 02:30,12,96.225,96.225,96.225,96.225,3
20190601|2018-11-12 03:00,12,96.185,96.185,96.085,96.085,3
20190601|2018-11-13 01:00,13,96.195,96.195,96.195,96.195,1
20190601|2018-11-13 06:00,13,96.165,96.165,96.09,96.09,8
20190601|2018-11-13 07:00,13,95.99,95.99,95.99,95.99,10
20190601|2018-11-13 09:30,13,95.96,95.96,95.96,95.96,3
20190601|2018-11-13 12:30,13,96.06,96.06,96.06,96.06,3
20190601|2018-11-13 13:00,13,96.15,96.165,96.15,96.165,10
20190601|2018-11-13 14:00,13,95.965,95.965,95.965,95.965,1
20190601|2018-11-14 05:30,14,96.155,96.155,96.155,96.155,2
20190601|2018-11-14 07:30,14,95.88,95.93,95.88,95.93,19
20190601|2018-11-14 08:30,14,95.905,95.905,95.905,95.905,1
20190601|2018-11-14 09:00,14,95.64,95.64,95.64,95.64,2
20190601|2018-11-14 22:00,15,95.63,95.63,95.63,95.63,1
20190601|2018-11-15 08:00,15,95.9,95.9,95.9,95.9,1
20190601|2018-11-16 03:30,16,95.725,95.725,95.725,95.725,1
20190601|2018-11-16 07:30,16,95.37,95.385,95.37,95.385,3
20190601|2018-11-16 08:00,16,95.27,95.27,95.27,95.27,1
20190601|2018-11-16 09:30,16,95.31,95.31,95.31,95.31,1
20190601|2018-11-16 10:30,16,95.34,95.34,95.34,95.34,1
20190601|2018-11-18 17:30,19,95.29,95.29,95.29,95.29,3
20190601|2018-11-18 20:30,19,95.26,95.26,95.26,95.26,1
20190601|2018-11-19 03:30,19,95.09,95.09,95.09,95.09,1
20190601|2018-11-19 04:00,19,95.105,95.105,95.095,95.095,3
20190601|2018-11-19 09:00,19,95.03,95.03,95,95,6
20190601|2018-11-20 02:00,20,94.88,94.88,94.88,94.88,1
20190601|2018-11-20 12:30,20,95.65,95.65,95.65,95.65,1
20190601|2018-11-21 05:30,21,95.38,95.38,95.38,95.38,1
20190601|2018-11-23 10:00,23,95.73,95.785,95.73,95.785,3
20190601|2018-11-25 17:00,26,95.705,95.705,95.705,95.705,1
20190601|2018-11-25 19:00,26,95.815,95.815,95.815,95.815,2
20190601|2018-11-25 21:30,26,95.76,95.76,95.76,95.76,1
20190601|2018-11-27 07:00,27,95.9,95.9,95.9,95.9,2
20190601|2018-11-28 13:00,28,95.535,95.535,95.535,95.535,1
20190601|2018-11-28 23:00,29,95.465,95.465,95.465,95.465,1
20190601|2018-11-29 00:30,29,95.555,95.555,95.555,95.555,1
20190601|2018-11-29 02:30,29,95.555,95.555,95.555,95.555,2
20190601|2018-11-29 05:30,29,95.8,95.8,95.8,95.8,1
20190601|2018-11-30 02:30,30,95.715,95.715,95.715,95.715,1
20190601|2018-11-30 08:30,30,96.025,96.025,96.025,96.025,1
20190601|2018-11-30 09:00,30,96.02,96.02,95.975,95.98,7
20190601|2018-12-02 20:00,3,95.87,95.87,95.815,95.815,2
20190601|2018-12-03 00:00,3,95.71,95.71,95.71,95.71,20
20190601|2018-12-03 05:00,3,95.955,95.955,95.955,95.955,1
20190601|2018-12-04 01:30,4,95.56,95.56,95.56,95.56,1
20190601|2018-12-04 02:00,4,95.5,95.5,95.5,95.5,1
20190601|2018-12-04 09:00,4,95.49,95.545,95.49,95.545,2
20190601|2018-12-04 19:00,5,95.85,95.85,95.85,95.85,1
20190601|2018-12-05 07:00,5,95.705,95.73,95.705,95.71,24
20190601|2018-12-05 07:30,5,95.69,95.69,95.69,95.69,6
20190601|2018-12-05 08:00,5,95.76,95.76,95.76,95.76,1
20190601|2018-12-06 07:00,6,95.86,95.86,95.86,95.86,3
20190601|2018-12-06 08:00,6,95.625,95.625,95.625,95.625,3
20190601|2018-12-06 09:00,6,95.59,95.59,95.59,95.59,1
20190601|2018-12-06 19:30,7,95.64,95.64,95.64,95.64,1
20190601|2018-12-07 08:30,7,95.65,95.65,95.65,95.65,1
20190601|2018-12-07 12:30,7,95.5,95.5,95.5,95.5,1
20190601|2018-12-09 23:30,10,95.385,95.4,95.385,95.4,5
20190601|2018-12-10 05:00,10,95.555,95.555,95.545,95.545,9
20190601|2018-12-10 06:00,10,95.545,95.545,95.545,95.545,1
20190601|2018-12-10 07:00,10,95.62,95.62,95.62,95.62,1
20190601|2018-12-10 10:00,10,96.08,96.08,96.08,96.08,1
20190601|2018-12-10 10:30,10,96.01,96.01,96.01,96.01,1
20190601|2018-12-10 13:00,10,96.17,96.17,96.17,96.17,3
20190601|2018-12-10 20:30,11,96.065,96.065,96.065,96.065,1
20190601|2018-12-10 21:30,11,96.065,96.065,96.06,96.06,2
20190601|2018-12-11 01:00,11,96.105,96.105,96.105,96.105,1
20190601|2018-12-11 03:00,11,95.88,95.88,95.88,95.88,10
20190601|2018-12-11 03:30,11,95.88,95.88,95.88,95.88,1
20190601|2018-12-11 04:30,11,95.95,95.95,95.95,95.95,1
20190601|2018-12-11 05:00,11,95.875,95.875,95.85,95.85,74
20190601|2018-12-11 06:00,11,95.86,95.86,95.86,95.86,1
20190601|2018-12-11 08:00,11,96.15,96.15,96.15,96.15,1
20190601|2018-12-11 10:00,11,96.34,96.34,96.34,96.34,1
20190601|2018-12-11 10:30,11,96.4,96.435,96.4,96.435,2
20190601|2018-12-12 02:00,12,96.375,96.375,96.375,96.375,1
20190601|2018-12-12 09:00,12,96,96,95.97,95.97,2
20190601|2018-12-12 12:00,12,95.9,95.9,95.895,95.895,3
20190601|2018-12-12 13:30,12,96.045,96.045,96.045,96.045,1
20190601|2018-12-12 14:00,12,95.98,95.98,95.98,95.98,1
20190601|2018-12-12 20:30,13,96.105,96.105,96.09,96.09,50
20190601|2018-12-12 21:30,13,96.1,96.1,96.1,96.1,1
20190601|2018-12-13 00:00,13,96.1,96.1,96.085,96.095,150
20190601|2018-12-13 01:00,13,96.025,96.025,95.99,95.99,6
20190601|2018-12-13 02:30,13,95.915,95.915,95.915,95.915,2
20190601|2018-12-13 03:30,13,95.965,96.005,95.965,95.995,4
20190601|2018-12-13 04:00,13,96.01,96.01,95.945,95.955,10
20190601|2018-12-13 05:00,13,95.965,95.97,95.965,95.97,2
20190601|2018-12-13 05:30,13,95.99,95.99,95.99,95.99,4
20190601|2018-12-13 06:00,13,95.97,95.97,95.96,95.965,6
20190601|2018-12-13 06:30,13,95.95,95.955,95.95,95.955,3
20190601|2018-12-13 07:30,13,96.12,96.12,96.12,96.12,1
20190601|2018-12-13 09:00,13,96.175,96.195,96.175,96.195,2
20190601|2018-12-13 12:00,13,96,96,96,96,1
20190601|2018-12-14 00:00,14,96.2,96.2,96.2,96.2,11
20190601|2018-12-14 03:30,14,96.49,96.49,96.49,96.49,1
20190601|2018-12-14 05:30,14,96.62,96.62,96.615,96.615,2
20190601|2018-12-14 07:00,14,96.515,96.535,96.515,96.53,6
20190601|2018-12-14 07:30,14,96.575,96.655,96.575,96.64,19
20190601|2018-12-14 08:00,14,96.64,96.65,96.615,96.65,19
20190601|2018-12-14 08:30,14,96.63,96.645,96.545,96.58,22
20190601|2018-12-14 09:00,14,96.55,96.575,96.51,96.51,17
20190601|2018-12-14 09:30,14,96.525,96.55,96.445,96.445,19
20190601|2018-12-14 10:00,14,96.44,96.47,96.44,96.465,19
20190601|2018-12-14 10:30,14,96.465,96.48,96.43,96.43,19
20190601|2018-12-14 11:00,14,96.44,96.44,96.395,96.41,19
20190601|2018-12-14 11:30,14,96.405,96.41,96.385,96.405,19
20190601|2018-12-14 12:00,14,96.41,96.445,96.405,96.445,19
20190601|2018-12-14 12:30,14,96.455,96.46,96.395,96.395,18
20190601|2018-12-14 13:00,14,96.395,96.42,96.39,96.39,19
20190601|2018-12-14 13:30,14,96.4,96.4,96.375,96.395,19
20190601|2018-12-17 01:30,17,96.35,96.35,96.35,96.35,1
20190601|2018-12-17 04:30,17,96.195,96.195,96.18,96.18,4
20190601|2018-12-17 07:30,17,96.12,96.12,96.12,96.12,1
20190601|2018-12-17 09:00,17,96.185,96.185,96.15,96.175,5
20190601|2018-12-17 10:00,17,96.12,96.12,96.08,96.08,3
20190601|2018-12-17 14:30,17,96.13,96.13,96.13,96.13,1
20190601|2018-12-17 20:30,18,96.085,96.085,96.085,96.085,4
20190601|2018-12-18 01:00,18,96.145,96.145,96.145,96.145,1
20190601|2018-12-18 02:00,18,95.905,95.905,95.905,95.905,1
20190601|2018-12-18 02:30,18,95.9,95.9,95.9,95.9,1
20190601|2018-12-18 04:30,18,95.85,95.85,95.83,95.83,2
20190601|2018-12-18 09:30,18,95.91,95.91,95.91,95.91,1
20190601|2018-12-18 10:00,18,95.98,95.98,95.98,95.98,1
20190601|2018-12-18 10:30,18,95.985,96,95.985,96,6
20190601|2018-12-18 14:30,18,96.045,96.045,96.045,96.045,3
20190601|2018-12-18 19:00,19,95.87,95.87,95.87,95.87,2
20190601|2018-12-19 02:30,19,95.785,95.785,95.785,95.785,1
20190601|2018-12-19 03:00,19,95.81,95.81,95.81,95.81,1
20190601|2018-12-19 03:30,19,95.81,95.81,95.81,95.81,1
20190601|2018-12-19 06:00,19,95.81,95.81,95.81,95.81,1
20190601|2018-12-19 07:30,19,95.815,95.815,95.8,95.8,2
20190601|2018-12-19 08:30,19,95.69,95.69,95.645,95.645,2
20190601|2018-12-19 09:00,19,95.595,95.595,95.595,95.595,7
20190601|2018-12-19 12:30,19,95.62,95.62,95.62,95.62,1
20190601|2018-12-19 13:00,19,95.83,95.88,95.83,95.88,2
20190601|2018-12-19 14:00,19,96.01,96.015,95.955,96.005,15
20190601|2018-12-19 14:30,19,96.02,96.02,96.015,96.02,9
20190601|2018-12-19 19:00,20,95.99,95.99,95.99,95.99,10
20190601|2018-12-19 20:00,20,95.975,95.98,95.975,95.975,4
20190601|2018-12-19 21:00,20,96,96,95.975,95.975,11
20190601|2018-12-19 21:30,20,95.975,95.975,95.975,95.975,1
20190601|2018-12-19 23:00,20,95.945,95.945,95.945,95.945,1
20190601|2018-12-20 01:00,20,95.665,95.665,95.665,95.665,1
20190601|2018-12-20 01:30,20,95.645,95.67,95.645,95.67,4
20190601|2018-12-20 02:00,20,95.725,95.725,95.725,95.725,1
20190601|2018-12-20 02:30,20,95.58,95.58,95.575,95.575,2
20190601|2018-12-20 03:00,20,95.59,95.59,95.305,95.305,20
20190601|2018-12-20 03:30,20,95.33,95.33,95.33,95.33,7
20190601|2018-12-20 04:00,20,95.26,95.265,95.18,95.245,16
20190601|2018-12-20 05:00,20,95.21,95.21,95.21,95.21,1
20190601|2018-12-20 05:30,20,95.29,95.29,95.235,95.27,24
20190601|2018-12-20 06:00,20,95.3,95.335,95.3,95.335,17
20190601|2018-12-20 06:30,20,95.35,95.38,95.345,95.38,7
20190601|2018-12-20 07:00,20,95.39,95.39,95.365,95.37,16
20190601|2018-12-20 07:30,20,95.35,95.39,95.31,95.39,23
20190601|2018-12-20 09:00,20,95.5,95.5,95.48,95.48,6
20190601|2018-12-20 09:30,20,95.585,95.72,95.585,95.685,17
20190601|2018-12-20 11:30,20,95.315,95.315,95.315,95.315,2
20190601|2018-12-20 12:00,20,95.345,95.35,95.345,95.35,3
20190601|2018-12-20 13:00,20,95.2,95.2,95.16,95.16,2
20190601|2018-12-20 13:30,20,95.245,95.26,95.23,95.25,35
20190601|2018-12-20 14:30,20,95.345,95.345,95.345,95.345,2
20190601|2018-12-21 00:30,21,95.38,95.38,95.38,95.38,4
20190601|2018-12-21 01:00,21,95.365,95.365,95.365,95.365,1
20190601|2018-12-21 03:00,21,95.475,95.5,95.475,95.5,32
20190601|2018-12-21 05:30,21,95.555,95.57,95.555,95.565,39
20190601|2018-12-21 06:00,21,95.52,95.52,95.52,95.52,1
20190601|2018-12-21 06:30,21,95.66,95.685,95.64,95.64,11
20190601|2018-12-21 07:00,21,95.605,95.68,95.605,95.65,10
20190601|2018-12-21 08:00,21,95.6,95.62,95.58,95.58,7
20190601|2018-12-21 08:30,21,95.655,95.655,95.655,95.655,1
20190601|2018-12-21 09:00,21,95.7,95.7,95.67,95.67,5
20190601|2018-12-21 09:30,21,95.655,95.655,95.655,95.655,1
20190601|2018-12-21 12:30,21,95.975,95.975,95.95,95.95,2
20190601|2018-12-21 13:30,21,95.925,95.925,95.905,95.905,19
20190601|2018-12-21 14:00,21,95.95,96,95.95,96,66
20190601|2018-12-21 14:30,21,96.01,96.01,96.01,96.01,2
20190601|2018-12-23 20:00,24,95.825,95.825,95.825,95.825,1
20190601|2018-12-23 21:00,24,95.75,95.75,95.75,95.75,1
20190601|2018-12-24 08:00,24,95.495,95.495,95.495,95.495,6
20190601|2018-12-24 09:00,24,95.455,95.455,95.43,95.43,3
20190601|2018-12-24 09:30,24,95.53,95.58,95.53,95.575,4
20190601|2018-12-24 11:30,24,95.47,95.47,95.47,95.47,8
20190601|2018-12-24 12:00,24,95.49,95.515,95.49,95.515,6
20190601|2018-12-25 20:30,26,95.545,95.545,95.545,95.545,1
20190601|2018-12-26 05:30,26,95.775,95.775,95.775,95.775,1
20190601|2018-12-26 06:00,26,95.795,95.825,95.795,95.8,6
20190601|2018-12-26 06:30,26,95.825,95.825,95.8,95.8,3
20190601|2018-12-26 07:00,26,95.77,95.785,95.77,95.785,2
20190601|2018-12-26 07:30,26,95.805,95.805,95.8,95.8,2
20190601|2018-12-26 08:00,26,95.73,95.755,95.73,95.755,4
20190601|2018-12-26 08:30,26,95.74,95.765,95.74,95.765,2
20190601|2018-12-26 09:00,26,95.635,95.635,95.635,95.635,1
20190601|2018-12-26 10:30,26,95.6,95.6,95.6,95.6,1
20190601|2018-12-26 12:30,26,95.985,95.995,95.945,95.995,12
20190601|2018-12-26 13:30,26,95.99,96.07,95.99,96.07,4
20190601|2018-12-26 14:00,26,96.13,96.13,96.12,96.12,18
20190601|2018-12-26 14:30,26,96.045,96.045,96.045,96.045,2
20190601|2018-12-26 15:00,26,96.07,96.075,96.07,96.075,2
20190601|2018-12-27 05:30,27,95.745,95.745,95.745,95.745,1
20190601|2018-12-27 07:30,27,95.88,95.88,95.88,95.88,1
20190601|2018-12-27 08:30,27,95.7,95.7,95.54,95.58,27
20190601|2018-12-27 09:00,27,95.595,95.665,95.565,95.6,10
20190601|2018-12-27 09:30,27,95.71,95.755,95.71,95.755,2
20190601|2018-12-27 10:00,27,95.71,95.71,95.71,95.71,4
20190601|2018-12-27 10:30,27,95.72,95.75,95.72,95.75,6
20190601|2018-12-27 11:30,27,95.56,95.56,95.49,95.49,25
20190601|2018-12-27 12:30,27,95.455,95.465,95.445,95.465,10
20190601|2018-12-27 13:30,27,95.49,95.535,95.48,95.49,53
20190601|2018-12-27 14:00,27,95.52,95.53,95.51,95.51,7
20190601|2018-12-27 14:30,27,95.56,95.565,95.56,95.565,3
20190601|2018-12-27 23:00,28,95.47,95.47,95.47,95.47,1
20190601|2018-12-27 23:30,28,95.415,95.415,95.415,95.415,1
20190601|2018-12-28 00:00,28,95.445,95.445,95.445,95.445,1
20190601|2018-12-28 04:30,28,95.3,95.3,95.3,95.3,10
20190601|2018-12-28 05:00,28,95.255,95.255,95.255,95.255,2
20190601|2018-12-28 06:30,28,95.295,95.295,95.295,95.295,7
20190601|2018-12-28 09:00,28,95.44,95.44,95.44,95.44,1
20190601|2018-12-28 14:30,28,95.415,95.415,95.415,95.415,1
20190601|2018-12-31 00:00,31,95.525,95.525,95.52,95.52,2
20190601|2018-12-31 03:30,31,95.355,95.355,95.355,95.355,1
20190601|2018-12-31 09:30,31,95.34,95.34,95.34,95.34,2
20190601|2018-12-31 12:00,31,95.245,95.25,95.205,95.25,6
20190601|2018-12-31 14:30,31,95.185,95.195,95.185,95.195,2
20190601|2018-12-31 15:30,31,95.15,95.15,95.13,95.14,10
20190601|2019-01-01 23:30,2,95.08,95.08,95.035,95.035,5
20190601|2019-01-02 00:00,2,95,95,95,95,5
20190601|2019-01-02 01:30,2,95.005,95.005,95.005,95.005,1
20190601|2019-01-02 02:00,2,95.045,95.05,95.045,95.05,3
20190601|2019-01-02 02:30,2,95.325,95.325,95.24,95.24,5
20190601|2019-01-02 03:30,2,95.36,95.36,95.36,95.36,2
20190601|2019-01-02 04:00,2,95.305,95.305,95.305,95.305,5
20190601|2019-01-02 05:00,2,95.4,95.4,95.39,95.39,2
20190601|2019-01-02 05:30,2,95.355,95.355,95.355,95.355,2
20190601|2019-01-02 06:00,2,95.44,95.555,95.44,95.545,32
20190601|2019-01-02 06:30,2,95.555,95.58,95.52,95.53,14
20190601|2019-01-02 07:00,2,95.565,95.61,95.565,95.61,10
20190601|2019-01-02 07:30,2,95.68,95.8,95.68,95.785,30
20190601|2019-01-02 08:00,2,95.765,95.77,95.755,95.755,8
20190601|2019-01-02 08:30,2,95.785,95.83,95.785,95.81,27
20190601|2019-01-02 10:00,2,95.835,95.835,95.82,95.82,6
20190601|2019-01-02 10:30,2,95.89,95.89,95.89,95.89,1
20190601|2019-01-02 12:00,2,95.975,95.995,95.975,95.995,4
20190601|2019-01-02 12:30,2,96.01,96.01,96.01,96.01,3
20190601|2019-01-02 13:00,2,96.01,96.01,95.99,95.99,5
20190601|2019-01-02 13:30,2,95.95,95.95,95.95,95.95,3
20190601|2019-01-02 14:00,2,95.895,95.905,95.885,95.905,6
20190601|2019-01-02 14:30,2,95.865,95.87,95.86,95.86,15
20190601|2019-01-02 15:00,2,95.895,95.895,95.895,95.895,1
20190601|2019-01-02 15:30,2,95.845,95.845,95.845,95.845,3
20190601|2019-01-02 19:00,3,95.805,95.805,95.805,95.805,1
20190601|2019-01-02 20:30,3,95.675,95.675,95.66,95.66,2
20190601|2019-01-02 21:30,3,95.6,95.6,95.6,95.6,1
20190601|2019-01-03 03:00,3,95.58,95.585,95.58,95.585,6
20190601|2019-01-03 04:00,3,95.64,95.64,95.64,95.64,2
20190601|2019-01-03 05:00,3,95.75,95.75,95.71,95.71,7
20190601|2019-01-03 07:00,3,95.76,95.8,95.71,95.71,13
20190601|2019-01-03 07:30,3,95.64,95.64,95.64,95.64,1
20190601|2019-01-03 08:00,3,95.61,95.625,95.595,95.625,4
20190601|2019-01-03 08:30,3,95.605,95.605,95.605,95.605,1
20190601|2019-01-03 09:00,3,95.585,95.585,95.345,95.375,40
20190601|2019-01-03 09:30,3,95.415,95.415,95.4,95.4,4
20190601|2019-01-03 10:00,3,95.44,95.44,95.435,95.435,21
20190601|2019-01-03 10:30,3,95.355,95.45,95.325,95.405,34
20190601|2019-01-03 12:00,3,95.35,95.35,95.35,95.35,5
20190601|2019-01-03 12:30,3,95.36,95.36,95.36,95.36,5
20190601|2019-01-03 13:30,3,95.37,95.45,95.37,95.45,9
20190601|2019-01-03 14:30,3,95.32,95.32,95.32,95.32,1
20190601|2019-01-04 01:30,4,95.33,95.33,95.33,95.33,4
20190601|2019-01-04 03:00,4,95.23,95.23,95.22,95.22,2
20190601|2019-01-04 07:00,4,95.33,95.33,95.21,95.21,4
20190601|2019-01-04 07:30,4,95.6,95.6,95.455,95.535,17
20190601|2019-01-04 08:00,4,95.6,95.6,95.6,95.6,2
20190601|2019-01-04 08:30,4,95.635,95.635,95.635,95.635,10
20190601|2019-01-04 09:00,4,95.66,95.67,95.535,95.535,21
20190601|2019-01-04 09:30,4,95.325,95.325,95.275,95.275,3
20190601|2019-01-04 10:00,4,95.215,95.215,95.215,95.215,1
20190601|2019-01-04 10:30,4,95.225,95.225,95.225,95.225,6
20190601|2019-01-04 13:30,4,95.26,95.26,95.25,95.25,4
20190601|2019-01-04 14:00,4,95.25,95.25,95.25,95.25,2
20190601|2019-01-04 14:30,4,95.24,95.24,95.23,95.23,10
20190601|2019-01-06 21:30,7,95.08,95.08,95.04,95.04,5
20190601|2019-01-07 01:30,7,95.015,95.015,95,95,12
20190601|2019-01-07 02:00,7,94.975,95,94.975,95,8
20190601|2019-01-07 02:30,7,95.03,95.03,95.03,95.03,1
20190601|2019-01-07 03:00,7,95.02,95.02,94.96,94.96,13
20190601|2019-01-07 03:30,7,94.955,94.955,94.955,94.955,1
20190601|2019-01-07 04:00,7,95,95,95,95,3
20190601|2019-01-07 04:30,7,95.04,95.04,95.04,95.04,1
20190601|2019-01-07 07:00,7,94.925,94.925,94.925,94.925,1
20190601|2019-01-07 07:30,7,94.88,94.88,94.875,94.875,10
20190601|2019-01-07 08:00,7,94.845,94.845,94.835,94.835,16
20190601|2019-01-07 09:00,7,94.765,94.835,94.765,94.835,2
20190601|2019-01-07 09:30,7,94.855,94.86,94.855,94.86,15
20190601|2019-01-07 10:00,7,94.8,94.8,94.8,94.8,2
20190601|2019-01-07 11:30,7,94.82,94.82,94.82,94.82,1
20190601|2019-01-07 14:30,7,94.78,94.78,94.75,94.75,14
20190601|2019-01-07 15:30,7,94.745,94.745,94.745,94.745,1
20190601|2019-01-07 19:00,8,94.81,94.81,94.785,94.785,2
20190601|2019-01-07 21:00,8,94.915,94.915,94.915,94.915,1
20190601|2019-01-08 01:30,8,94.945,95,94.945,94.995,15
20190601|2019-01-08 02:00,8,95.005,95.005,94.95,94.955,6
20190601|2019-01-08 03:00,8,94.885,94.885,94.885,94.885,1
20190601|2019-01-08 04:30,8,94.9,94.9,94.9,94.9,1
20190601|2019-01-08 05:00,8,94.925,94.925,94.925,94.925,10
20190601|2019-01-08 05:30,8,94.815,94.815,94.815,94.815,1
20190601|2019-01-08 07:00,8,95.005,95.005,95.005,95.005,1
20190601|2019-01-08 07:30,8,95.07,95.1,95.07,95.1,11
20190601|2019-01-08 08:00,8,95.07,95.07,95.04,95.045,28
20190601|2019-01-08 08:30,8,95.055,95.055,95.055,95.055,1
20190601|2019-01-08 10:00,8,94.97,94.975,94.97,94.975,7
20190601|2019-01-08 10:30,8,95,95.02,95,95.015,3
20190601|2019-01-08 11:00,8,95.005,95.005,95.005,95.005,1
20190601|2019-01-08 11:30,8,94.915,94.915,94.915,94.915,6
20190601|2019-01-08 13:00,8,94.99,94.99,94.99,94.99,4
20190601|2019-01-08 14:30,8,94.985,94.985,94.985,94.985,6
20190601|2019-01-08 20:30,9,94.9,94.9,94.9,94.9,1
20190601|2019-01-08 21:00,9,94.89,94.89,94.89,94.89,1
20190601|2019-01-08 23:00,9,94.865,94.865,94.865,94.865,1
20190601|2019-01-09 02:00,9,94.84,94.84,94.84,94.84,1
20190601|2019-01-09 05:00,9,94.925,94.925,94.925,94.925,1
20190601|2019-01-09 07:30,9,94.905,94.905,94.835,94.835,15
20190601|2019-01-09 08:00,9,94.76,94.76,94.76,94.76,7
20190601|2019-01-09 08:30,9,94.665,94.665,94.43,94.43,19
20190601|2019-01-09 09:00,9,94.38,94.38,94.28,94.28,4
20190601|2019-01-09 09:30,9,94.41,94.54,94.41,94.54,48
20190601|2019-01-09 10:00,9,94.485,94.515,94.485,94.515,2
20190601|2019-01-09 10:30,9,94.415,94.415,94.415,94.415,1
20190601|2019-01-09 12:30,9,94.37,94.37,94.335,94.345,13
20190601|2019-01-09 13:00,9,94.315,94.315,94.2,94.28,10
20190601|2019-01-09 14:30,9,94.23,94.23,94.23,94.23,1
20190601|2019-01-09 19:30,10,94.28,94.28,94.28,94.28,2
20190601|2019-01-09 20:30,10,94.275,94.275,94.275,94.275,1
20190601|2019-01-09 21:30,10,94.185,94.185,94.185,94.185,2
20190601|2019-01-09 22:00,10,94.15,94.15,94.15,94.15,1
20190601|2019-01-09 22:30,10,94.185,94.185,94.185,94.185,1
20190601|2019-01-09 23:00,10,94.235,94.235,94.235,94.235,1
20190601|2019-01-09 23:30,10,94.185,94.185,94.185,94.185,2
20190601|2019-01-10 02:30,10,94.36,94.36,94.36,94.36,1
20190601|2019-01-10 04:30,10,94.445,94.445,94.445,94.445,2
20190601|2019-01-10 05:00,10,94.37,94.37,94.37,94.37,1
20190601|2019-01-10 05:30,10,94.41,94.41,94.41,94.41,1
20190601|2019-01-10 06:30,10,94.41,94.41,94.41,94.41,1
20190601|2019-01-10 07:00,10,94.32,94.32,94.32,94.32,1
20190601|2019-01-10 07:30,10,94.365,94.4,94.365,94.4,7
20190601|2019-01-10 08:00,10,94.45,94.45,94.45,94.45,1
20190601|2019-01-10 09:00,10,94.455,94.505,94.455,94.48,16
20190601|2019-01-10 09:30,10,94.515,94.515,94.455,94.455,4
20190601|2019-01-10 10:00,10,94.505,94.515,94.505,94.515,14
20190601|2019-01-10 10:30,10,94.555,94.555,94.555,94.555,1
20190601|2019-01-10 12:00,10,94.69,94.69,94.69,94.69,1
20190601|2019-01-10 12:30,10,94.66,94.66,94.64,94.64,2
20190601|2019-01-10 13:00,10,94.615,94.615,94.615,94.615,1
20190601|2019-01-10 13:30,10,94.615,94.615,94.615,94.615,2
20190601|2019-01-10 14:00,10,94.64,94.64,94.64,94.64,1
20190601|2019-01-10 14:30,10,94.67,94.67,94.65,94.65,9
20190601|2019-01-10 15:00,10,94.65,94.65,94.65,94.65,1
20190601|2019-01-10 19:00,11,94.535,94.535,94.53,94.53,3
20190601|2019-01-10 20:30,11,94.505,94.505,94.505,94.505,1
20190601|2019-01-10 21:30,11,94.48,94.48,94.48,94.48,1
20190601|2019-01-10 22:00,11,94.48,94.48,94.48,94.48,1
20190601|2019-01-11 02:00,11,94.445,94.46,94.445,94.455,11
20190601|2019-01-11 02:30,11,94.505,94.505,94.46,94.46,8
20190601|2019-01-11 03:00,11,94.47,94.47,94.47,94.47,10
20190601|2019-01-11 04:30,11,94.37,94.37,94.285,94.345,34
20190601|2019-01-11 05:00,11,94.425,94.425,94.425,94.425,7
20190601|2019-01-11 06:00,11,94.34,94.34,94.34,94.34,1
20190601|2019-01-11 07:30,11,94.405,94.41,94.4,94.41,5
20190601|2019-01-11 08:00,11,94.605,94.75,94.605,94.75,3
20190601|2019-01-11 08:30,11,94.68,94.85,94.665,94.79,34
20190601|2019-01-11 09:00,11,94.795,94.805,94.755,94.8,53
20190601|2019-01-11 09:30,11,94.75,94.75,94.75,94.75,1
20190601|2019-01-11 10:30,11,94.72,94.72,94.72,94.72,3
20190601|2019-01-11 11:00,11,94.645,94.645,94.635,94.635,3
20190601|2019-01-11 12:30,11,94.685,94.7,94.685,94.7,3
20190601|2019-01-11 13:30,11,94.74,94.74,94.74,94.74,1
20190601|2019-01-11 14:30,11,94.76,94.76,94.76,94.76,4
20190601|2019-01-13 17:00,14,94.755,94.755,94.755,94.755,1
20190601|2019-01-13 17:30,14,94.76,94.76,94.76,94.76,1
20190601|2019-01-13 19:30,14,94.695,94.695,94.695,94.695,1
20190601|2019-01-13 20:30,14,94.7,94.7,94.7,94.7,4
20190601|2019-01-13 21:00,14,94.705,94.705,94.705,94.705,1
20190601|2019-01-13 22:00,14,94.69,94.69,94.69,94.69,2
20190601|2019-01-13 23:00,14,94.68,94.69,94.68,94.69,10
20190601|2019-01-14 04:00,14,94.795,94.795,94.795,94.795,1
20190601|2019-01-14 09:30,14,94.68,94.68,94.675,94.675,14
20190601|2019-01-14 10:00,14,94.635,94.635,94.635,94.635,1
20190601|2019-01-14 13:30,14,94.7,94.7,94.7,94.7,1
20190601|2019-01-14 14:30,14,94.705,94.705,94.705,94.705,8
20190601|2019-01-14 15:30,14,94.685,94.685,94.685,94.685,21
20190601|2019-01-14 22:00,15,94.64,94.64,94.64,94.64,1
20190601|2019-01-14 23:00,15,94.665,94.68,94.665,94.68,2
20190601|2019-01-15 00:30,15,94.68,94.685,94.68,94.685,2
20190601|2019-01-15 02:30,15,94.78,94.78,94.78,94.78,1
20190601|2019-01-15 03:00,15,94.755,95,94.755,94.99,68
20190601|2019-01-15 03:30,15,94.935,94.97,94.93,94.97,13
20190601|2019-01-15 04:00,15,94.93,94.93,94.92,94.93,7
20190601|2019-01-15 04:30,15,94.96,94.96,94.96,94.96,2
20190601|2019-01-15 05:30,15,94.965,94.965,94.965,94.965,1
20190601|2019-01-15 06:00,15,94.985,95.025,94.975,94.975,33
20190601|2019-01-15 06:30,15,94.98,94.98,94.98,94.98,10
20190601|2019-01-15 07:30,15,94.955,94.955,94.9,94.9,4
20190601|2019-01-15 08:30,15,94.895,94.895,94.83,94.83,7
20190601|2019-01-15 10:00,15,94.94,95.2,94.94,95.2,6
20190601|2019-01-15 10:30,15,95.245,95.285,95.245,95.28,31
20190601|2019-01-15 11:30,15,95.34,95.34,95.34,95.34,3
20190601|2019-01-15 12:00,15,95.36,95.36,95.31,95.31,5
20190601|2019-01-15 13:30,15,95.32,95.32,95.275,95.275,6
20190601|2019-01-15 14:00,15,95.035,95.035,95.035,95.035,2
20190601|2019-01-15 14:30,15,95.035,95.035,95.03,95.03,5
20190601|2019-01-16 06:30,16,95.23,95.23,95.185,95.185,4
20190601|2019-01-16 08:00,16,95.155,95.16,95.13,95.13,11
20190601|2019-01-16 09:00,16,95.09,95.14,95.09,95.135,7
20190601|2019-01-16 09:30,16,95.14,95.14,95.14,95.14,1
20190601|2019-01-16 13:00,16,95.11,95.11,95.11,95.11,2
20190601|2019-01-16 14:30,16,95.19,95.21,95.19,95.21,3
20190601|2019-01-16 19:30,17,95.205,95.205,95.205,95.205,2
20190601|2019-01-16 21:00,17,95.245,95.245,95.245,95.245,1
20190601|2019-01-16 22:00,17,95.31,95.31,95.31,95.31,1
20190601|2019-01-16 23:00,17,95.315,95.32,95.315,95.32,10
20190601|2019-01-17 01:00,17,95.325,95.325,95.325,95.325,4
20190601|2019-01-17 01:30,17,95.325,95.325,95.3,95.3,3
20190601|2019-01-17 02:30,17,95.305,95.305,95.245,95.245,2
20190601|2019-01-17 03:30,17,95.175,95.18,95.17,95.18,5
20190601|2019-01-17 07:00,17,95.2,95.2,95.19,95.19,2
20190601|2019-01-17 07:30,17,95.205,95.26,95.2,95.26,10
20190601|2019-01-17 08:00,17,95.185,95.185,95.185,95.185,2
20190601|2019-01-17 08:30,17,95.27,95.27,95.27,95.27,1
20190601|2019-01-17 09:30,17,95.265,95.375,95.265,95.375,7
20190601|2019-01-17 10:00,17,95.32,95.32,95.32,95.32,1
20190601|2019-01-17 13:30,17,95.195,95.195,95.125,95.165,18
20190601|2019-01-17 14:30,17,95.19,95.19,95.19,95.19,4
20190601|2019-01-17 20:00,18,95.16,95.16,95.16,95.16,2
20190601|2019-01-17 22:00,18,95.21,95.21,95.21,95.21,1
20190601|2019-01-18 01:30,18,95.185,95.22,95.185,95.22,2
20190601|2019-01-18 02:00,18,95.235,95.235,95.235,95.235,3
20190601|2019-01-18 03:00,18,95.24,95.24,95.24,95.24,2
20190601|2019-01-18 04:30,18,95.17,95.17,95.17,95.17,1
20190601|2019-01-18 07:30,18,95.17,95.17,95.17,95.17,1
20190601|2019-01-18 08:00,18,95.225,95.225,95.225,95.225,2
20190601|2019-01-18 08:30,18,95.32,95.36,95.31,95.36,7
20190601|2019-01-18 09:00,18,95.385,95.385,95.36,95.385,8
20190601|2019-01-18 09:30,18,95.44,95.475,95.435,95.435,12
20190601|2019-01-18 10:00,18,95.495,95.51,95.495,95.51,3
20190601|2019-01-18 10:30,18,95.455,95.455,95.455,95.455,2
20190601|2019-01-18 12:00,18,95.495,95.495,95.49,95.49,2
20190601|2019-01-18 14:00,18,95.485,95.515,95.485,95.515,27
20190601|2019-01-18 14:30,18,95.51,95.51,95.505,95.505,9
20190601|2019-01-20 19:00,21,95.44,95.44,95.44,95.44,5
20190601|2019-01-20 20:30,21,95.43,95.43,95.43,95.43,1
20190601|2019-01-21 03:00,21,95.51,95.51,95.51,95.51,1
20190601|2019-01-21 03:30,21,95.52,95.52,95.52,95.52,1
20190601|2019-01-21 06:30,21,95.53,95.53,95.53,95.53,5
20190601|2019-01-21 07:30,21,95.54,95.54,95.54,95.54,3
20190601|2019-01-21 09:00,21,95.51,95.51,95.495,95.5,16
20190601|2019-01-21 09:30,21,95.55,95.55,95.55,95.55,2
20190601|2019-01-21 11:00,21,95.445,95.45,95.445,95.45,7
20190601|2019-01-22 01:00,22,95.585,95.585,95.58,95.58,2
20190601|2019-01-22 01:30,22,95.615,95.615,95.615,95.615,2
20190601|2019-01-22 08:00,22,95.625,95.625,95.625,95.625,1
20190601|2019-01-22 08:30,22,95.55,95.55,95.55,95.55,2
20190601|2019-01-22 09:30,22,95.455,95.455,95.455,95.455,1
20190601|2019-01-22 11:00,22,95.46,95.46,95.415,95.415,7
20190601|2019-01-22 13:30,22,95.43,95.43,95.43,95.43,1
20190601|2019-01-22 14:30,22,95.5,95.5,95.5,95.5,3
20190601|2019-01-22 21:00,23,95.465,95.47,95.44,95.44,17
20190601|2019-01-23 00:30,23,95.425,95.425,95.425,95.425,1
20190601|2019-01-23 02:00,23,95.475,95.51,95.475,95.475,10
20190601|2019-01-23 02:30,23,95.45,95.45,95.44,95.44,3
20190601|2019-01-23 03:00,23,95.445,95.45,95.425,95.425,8
20190601|2019-01-23 03:30,23,95.46,95.465,95.45,95.45,4
20190601|2019-01-23 04:00,23,95.495,95.515,95.495,95.515,7
20190601|2019-01-23 05:30,23,95.39,95.39,95.39,95.39,3
20190601|2019-01-23 06:30,23,95.355,95.355,95.355,95.355,8
20190601|2019-01-23 07:00,23,95.345,95.365,95.345,95.365,11
20190601|2019-01-23 07:30,23,95.38,95.385,95.38,95.385,5
20190601|2019-01-23 09:00,23,95.415,95.415,95.385,95.385,7
20190601|2019-01-23 09:30,23,95.33,95.33,95.32,95.32,21
20190601|2019-01-23 10:00,23,95.295,95.295,95.285,95.285,4
20190601|2019-01-23 10:30,23,95.2,95.2,95.2,95.2,1
20190601|2019-01-23 11:30,23,95.215,95.215,95.215,95.215,1
20190601|2019-01-23 13:00,23,95.23,95.23,95.23,95.23,1
20190601|2019-01-23 14:00,23,95.255,95.255,95.255,95.255,1
20190601|2019-01-23 14:30,23,95.255,95.265,95.255,95.265,12
20190601|2019-01-23 19:00,24,95.185,95.185,95.185,95.185,1
20190601|2019-01-23 20:00,24,95.24,95.24,95.24,95.24,2
20190601|2019-01-23 23:30,24,95.255,95.255,95.255,95.255,2
20190601|2019-01-24 02:00,24,95.395,95.46,95.395,95.46,7
20190601|2019-01-24 02:30,24,95.35,95.35,95.35,95.35,2
20190601|2019-01-24 04:00,24,95.545,95.55,95.545,95.55,2
20190601|2019-01-24 06:30,24,95.53,95.56,95.48,95.48,31
20190601|2019-01-24 07:30,24,95.73,95.73,95.61,95.68,20
20190601|2019-01-24 08:00,24,95.475,95.475,95.365,95.365,5
20190601|2019-01-24 08:30,24,95.34,95.34,95.31,95.315,9
20190601|2019-01-24 09:00,24,95.315,95.315,95.31,95.31,2
20190601|2019-01-24 09:30,24,95.435,95.435,95.41,95.43,35
20190601|2019-01-24 10:00,24,95.5,95.5,95.5,95.5,1
20190601|2019-01-24 11:00,24,95.675,95.77,95.675,95.76,5
20190601|2019-01-24 11:30,24,95.79,95.815,95.765,95.815,28
20190601|2019-01-24 12:00,24,95.805,95.84,95.78,95.8,21
20190601|2019-01-24 12:30,24,95.805,95.805,95.795,95.795,7
20190601|2019-01-24 13:00,24,95.815,95.83,95.8,95.8,4
20190601|2019-01-24 13:30,24,95.775,95.775,95.765,95.77,9
20190601|2019-01-24 14:00,24,95.78,95.78,95.775,95.775,2
20190601|2019-01-24 14:30,24,95.69,95.7,95.69,95.7,20
20190601|2019-01-24 15:00,24,95.705,95.705,95.675,95.675,21
20190601|2019-01-24 15:30,24,95.705,95.72,95.705,95.715,3
20190601|2019-01-24 19:00,25,95.68,95.695,95.68,95.685,11
20190601|2019-01-24 19:30,25,95.695,95.695,95.685,95.685,3
20190601|2019-01-24 22:00,25,95.57,95.575,95.565,95.575,20
20190601|2019-01-24 23:00,25,95.58,95.58,95.58,95.58,1
20190601|2019-01-25 00:30,25,95.56,95.57,95.56,95.57,3
20190601|2019-01-25 02:00,25,95.58,95.58,95.58,95.58,8
20190601|2019-01-25 03:00,25,95.65,95.655,95.65,95.65,15
20190601|2019-01-25 05:00,25,95.475,95.475,95.475,95.475,1
20190601|2019-01-25 07:30,25,95.445,95.445,95.445,95.445,1
20190601|2019-01-25 08:00,25,95.365,95.365,95.33,95.33,16
20190601|2019-01-25 08:30,25,95.28,95.28,95.13,95.15,80
20190601|2019-01-25 09:00,25,95.155,95.2,95.02,95.025,40
20190601|2019-01-25 09:30,25,95.06,95.065,95.03,95.04,10
20190601|2019-01-25 10:00,25,95.05,95.05,95,95,15
20190601|2019-01-25 10:30,25,95.02,95.02,95.01,95.01,2
20190601|2019-01-25 11:00,25,95.02,95.02,95,95,8
20190601|2019-01-25 11:30,25,95.07,95.07,95.07,95.07,1
20190601|2019-01-25 12:00,25,95.02,95.02,95.02,95.02,1
20190601|2019-01-25 13:00,25,94.98,94.98,94.98,94.98,1
20190601|2019-01-25 14:00,25,94.95,94.95,94.95,94.95,1
20190601|2019-01-25 14:30,25,94.945,94.945,94.935,94.935,14
20190601|2019-01-25 15:30,25,94.92,94.92,94.92,94.92,8
20190601|2019-01-27 18:00,28,94.895,94.895,94.885,94.895,25
20190601|2019-01-27 18:30,28,94.875,94.88,94.87,94.875,17
20190601|2019-01-27 19:30,28,94.895,94.895,94.895,94.895,1
20190601|2019-01-27 20:00,28,94.915,94.915,94.915,94.915,1
20190601|2019-01-27 22:00,28,94.845,94.845,94.84,94.84,2
20190601|2019-01-27 22:30,28,94.825,94.825,94.825,94.825,2
20190601|2019-01-27 23:30,28,94.89,94.89,94.89,94.89,1
20190601|2019-01-28 00:00,28,94.94,94.945,94.94,94.945,7
20190601|2019-01-28 00:30,28,94.94,94.945,94.94,94.945,2
20190601|2019-01-28 01:00,28,94.94,94.94,94.92,94.92,7
20190601|2019-01-28 01:30,28,94.955,94.97,94.95,94.97,18
20190601|2019-01-28 02:00,28,95.035,95.06,95.035,95.05,8
20190601|2019-01-28 03:00,28,95,95,94.97,94.98,6
20190601|2019-01-28 03:30,28,94.98,94.98,94.98,94.98,1
20190601|2019-01-28 04:00,28,94.99,94.99,94.945,94.945,4
20190601|2019-01-28 05:00,28,94.925,94.925,94.925,94.925,2
20190601|2019-01-28 05:30,28,94.99,95.005,94.975,95.005,17
20190601|2019-01-28 07:30,28,94.935,94.935,94.935,94.935,1
20190601|2019-01-28 08:30,28,95,95.015,94.895,94.905,15
20190601|2019-01-28 09:00,28,94.835,94.855,94.835,94.855,2
20190601|2019-01-28 09:30,28,94.88,94.88,94.855,94.855,4
20190601|2019-01-28 10:30,28,94.795,94.795,94.79,94.79,2
20190601|2019-01-28 13:00,28,94.89,94.89,94.89,94.89,2
20190601|2019-01-28 13:30,28,94.9,94.9,94.9,94.9,1
20190601|2019-01-28 14:30,28,94.89,94.89,94.89,94.89,10
20190601|2019-01-29 01:00,29,94.83,94.83,94.83,94.83,1
20190601|2019-01-29 03:00,29,94.875,94.875,94.875,94.875,1
20190601|2019-01-29 07:00,29,94.94,94.94,94.94,94.94,1
20190601|2019-01-29 07:30,29,94.955,94.965,94.955,94.965,4
20190601|2019-01-29 08:30,29,94.9,94.99,94.9,94.975,30
20190601|2019-01-29 09:00,29,94.905,94.905,94.9,94.9,2
20190601|2019-01-29 09:30,29,94.995,94.995,94.995,94.995,7
20190601|2019-01-29 10:30,29,94.895,94.895,94.895,94.895,6
20190601|2019-01-29 11:30,29,95,95,94.945,94.975,23
20190601|2019-01-29 12:00,29,94.98,94.98,94.98,94.98,2
20190601|2019-01-29 13:30,29,94.925,94.925,94.925,94.925,1
20190601|2019-01-29 14:00,29,94.97,94.97,94.97,94.97,4
20190601|2019-01-29 14:30,29,94.985,94.995,94.92,94.995,16
20190601|2019-01-29 19:00,30,94.965,94.985,94.965,94.985,3
20190601|2019-01-30 00:00,30,94.9,94.9,94.9,94.9,1
20190601|2019-01-30 00:30,30,94.91,94.91,94.91,94.91,1
20190601|2019-01-30 01:00,30,94.98,94.98,94.95,94.95,2
20190601|2019-01-30 02:00,30,95.01,95.01,95.01,95.01,1
20190601|2019-01-30 02:30,30,94.95,94.95,94.95,94.95,1
20190601|2019-01-30 04:00,30,94.975,94.975,94.975,94.975,1
20190601|2019-01-30 06:00,30,94.935,94.935,94.935,94.935,1
20190601|2019-01-30 07:00,30,95.02,95.02,95.02,95.02,1
20190601|2019-01-30 08:00,30,95.045,95.135,95.045,95.12,6
20190601|2019-01-30 08:30,30,95.13,95.14,95.13,95.14,2
20190601|2019-01-30 12:00,30,95.085,95.085,95.085,95.085,1
20190601|2019-01-30 12:30,30,95.09,95.09,95.005,95.005,4
20190601|2019-01-30 13:00,30,94.74,94.75,94.74,94.75,16
20190601|2019-01-30 13:30,30,94.58,94.58,94.445,94.555,20
20190601|2019-01-30 14:00,30,94.53,94.53,94.53,94.53,1
20190601|2019-01-30 14:30,30,94.585,94.585,94.585,94.585,6
20190601|2019-01-30 15:00,30,94.62,94.62,94.62,94.62,1
20190601|2019-01-30 19:00,31,94.57,94.57,94.57,94.57,1
20190601|2019-01-30 20:00,31,94.5,94.5,94.5,94.5,1
20190601|2019-01-30 20:30,31,94.46,94.46,94.46,94.46,1
20190601|2019-01-30 23:30,31,94.42,94.42,94.42,94.42,10
20190601|2019-01-31 01:00,31,94.43,94.43,94.43,94.43,4
20190601|2019-01-31 01:30,31,94.38,94.38,94.38,94.38,1
20190601|2019-01-31 04:30,31,94.57,94.57,94.57,94.57,1
20190601|2019-01-31 05:30,31,94.5,94.5,94.5,94.5,1
20190601|2019-01-31 06:30,31,94.47,94.47,94.47,94.47,1
20190601|2019-01-31 07:30,31,94.51,94.545,94.51,94.545,10
20190601|2019-01-31 08:00,31,94.49,94.525,94.49,94.52,19
20190601|2019-01-31 08:30,31,94.51,94.515,94.51,94.515,13
20190601|2019-01-31 09:00,31,94.58,94.61,94.58,94.605,31
20190601|2019-01-31 09:30,31,94.51,94.51,94.51,94.51,7
20190601|2019-01-31 10:30,31,94.72,94.72,94.72,94.72,1
20190601|2019-01-31 11:00,31,94.71,94.71,94.71,94.71,2
20190601|2019-01-31 12:30,31,94.785,94.785,94.785,94.785,1
20190601|2019-01-31 13:00,31,94.8,94.8,94.8,94.8,1
20190601|2019-01-31 13:30,31,94.795,94.795,94.78,94.78,5
20190601|2019-01-31 14:00,31,94.78,94.79,94.78,94.79,4
20190601|2019-01-31 14:30,31,94.79,94.79,94.79,94.79,5
20190601|2019-01-31 19:30,1,94.805,94.805,94.805,94.805,10
20190601|2019-01-31 20:00,1,94.83,94.83,94.83,94.83,1
20190601|2019-02-01 05:00,1,94.71,94.71,94.71,94.71,2
20190601|2019-02-01 06:00,1,94.715,94.715,94.715,94.715,1
20190601|2019-02-01 07:30,1,95,95,94.6,94.62,5
20190601|2019-02-01 08:00,1,94.695,94.695,94.695,94.695,1
20190601|2019-02-01 08:30,1,94.645,94.655,94.64,94.655,15
20190601|2019-02-01 09:00,1,94.655,94.82,94.655,94.795,6
20190601|2019-02-01 10:00,1,94.7,94.7,94.655,94.655,2
20190601|2019-02-01 10:30,1,94.65,94.705,94.65,94.705,16
20190601|2019-02-01 13:00,1,94.79,94.79,94.79,94.79,1
20190601|2019-02-01 14:30,1,94.77,94.77,94.77,94.77,5
20190601|2019-02-03 19:00,4,94.83,94.835,94.825,94.825,6
20190601|2019-02-04 00:30,4,94.95,94.955,94.91,94.91,14
20190601|2019-02-04 01:00,4,94.93,94.93,94.93,94.93,1
20190601|2019-02-04 04:30,4,94.95,94.955,94.95,94.955,11
20190601|2019-02-04 06:00,4,94.915,94.915,94.915,94.915,1
20190601|2019-02-04 06:30,4,94.965,94.975,94.965,94.975,16
20190601|2019-02-04 07:30,4,94.935,94.975,94.935,94.975,4
20190601|2019-02-04 08:00,4,95,95.045,95,95.045,6
20190601|2019-02-04 08:30,4,95.055,95.115,95.055,95.115,2
20190601|2019-02-04 09:00,4,95.04,95.04,95.04,95.04,1
20190601|2019-02-04 10:30,4,95.085,95.085,95.085,95.085,1
20190601|2019-02-04 11:30,4,95.05,95.05,95.05,95.05,1
20190601|2019-02-04 12:00,4,95.085,95.085,95.045,95.045,3
20190601|2019-02-04 12:30,4,95.045,95.045,95.045,95.045,1
20190601|2019-02-04 13:30,4,95.07,95.07,95.07,95.07,1
20190601|2019-02-04 14:30,4,95.035,95.035,95.035,95.035,3
20190601|2019-02-04 20:30,5,95.02,95.025,95.02,95.02,12
20190601|2019-02-04 21:30,5,95.03,95.03,95.03,95.03,1
20190601|2019-02-04 22:00,5,95.04,95.05,95.04,95.05,3
20190601|2019-02-04 22:30,5,95.035,95.035,95.035,95.035,1
20190601|2019-02-05 01:00,5,95.05,95.05,95.05,95.05,1
20190601|2019-02-05 02:00,5,95.14,95.18,95.14,95.18,2
20190601|2019-02-05 02:30,5,95.18,95.18,95.18,95.18,1
20190601|2019-02-05 03:30,5,95.15,95.15,95.15,95.15,1
20190601|2019-02-05 04:30,5,95.165,95.165,95.165,95.165,1
20190601|2019-02-05 05:00,5,95.185,95.185,95.185,95.185,1
20190601|2019-02-05 05:30,5,95.18,95.18,95.18,95.18,1
20190601|2019-02-05 06:00,5,95.15,95.15,95.15,95.15,3
20190601|2019-02-05 08:00,5,95.13,95.13,95.13,95.13,1
20190601|2019-02-05 08:30,5,95.15,95.26,95.15,95.26,5
20190601|2019-02-05 09:00,5,95.24,95.31,95.22,95.3,23
20190601|2019-02-05 09:30,5,95.25,95.25,95.25,95.25,1
20190601|2019-02-05 10:30,5,95.29,95.32,95.29,95.32,8
20190601|2019-02-05 12:30,5,95.27,95.27,95.27,95.27,7
20190601|2019-02-05 13:30,5,95.285,95.285,95.28,95.28,6
20190601|2019-02-05 14:30,5,95.27,95.275,95.255,95.275,4
20190601|2019-02-05 19:30,6,95.335,95.335,95.325,95.325,4
20190601|2019-02-05 20:00,6,95.36,95.36,95.275,95.275,5
20190601|2019-02-05 20:30,6,95.295,95.3,95.29,95.3,5
20190601|2019-02-06 01:00,6,95.44,95.46,95.44,95.44,12
20190601|2019-02-06 02:30,6,95.375,95.375,95.375,95.375,1
20190601|2019-02-06 03:00,6,95.39,95.39,95.39,95.39,2
20190601|2019-02-06 05:30,6,95.42,95.42,95.42,95.42,1
20190601|2019-02-06 06:00,6,95.465,95.465,95.425,95.425,6
20190601|2019-02-06 07:00,6,95.385,95.385,95.385,95.385,1
20190601|2019-02-06 09:30,6,95.465,95.47,95.465,95.47,2
20190601|2019-02-06 11:00,6,95.48,95.48,95.48,95.48,1
20190601|2019-02-06 11:30,6,95.515,95.515,95.515,95.515,2
20190601|2019-02-06 12:00,6,95.54,95.6,95.54,95.6,9
20190601|2019-02-06 12:30,6,95.59,95.61,95.59,95.6,6
20190601|2019-02-06 13:00,6,95.62,95.62,95.62,95.62,1
20190601|2019-02-06 13:30,6,95.635,95.635,95.635,95.635,1
20190601|2019-02-06 14:30,6,95.585,95.585,95.58,95.58,4
20190601|2019-02-06 15:30,6,95.65,95.65,95.65,95.65,1
20190601|2019-02-06 19:00,7,95.66,95.66,95.655,95.655,2
20190601|2019-02-06 19:30,7,95.675,95.675,95.67,95.67,2
20190601|2019-02-06 20:30,7,95.665,95.665,95.665,95.665,10
20190601|2019-02-06 22:00,7,95.695,95.695,95.695,95.695,1
20190601|2019-02-07 00:00,7,95.69,95.69,95.69,95.69,1
20190601|2019-02-07 02:00,7,95.75,95.8,95.75,95.8,8
20190601|2019-02-07 03:00,7,95.77,95.77,95.77,95.77,4
20190601|2019-02-07 03:30,7,95.825,95.825,95.8,95.8,6
20190601|2019-02-07 04:30,7,95.83,95.865,95.83,95.85,19
20190601|2019-02-07 05:30,7,95.875,95.91,95.875,95.91,2
20190601|2019-02-07 06:00,7,95.865,95.865,95.865,95.865,1
20190601|2019-02-07 06:30,7,95.83,95.83,95.81,95.81,11
20190601|2019-02-07 07:00,7,95.805,95.805,95.805,95.805,10
20190601|2019-02-07 07:30,7,95.78,95.78,95.775,95.78,4
20190601|2019-02-07 08:00,7,95.735,95.735,95.735,95.735,1
20190601|2019-02-07 08:30,7,95.73,95.73,95.73,95.73,1
20190601|2019-02-07 09:00,7,95.7,95.7,95.69,95.69,3
20190601|2019-02-07 09:30,7,95.68,95.68,95.68,95.68,2
20190601|2019-02-07 10:30,7,95.69,95.69,95.69,95.69,1
20190601|2019-02-07 14:30,7,95.78,95.815,95.78,95.815,2
20190601|2019-02-07 19:00,8,95.83,95.83,95.825,95.825,3
20190601|2019-02-07 19:30,8,95.845,95.845,95.845,95.845,1
20190601|2019-02-08 01:30,8,95.855,95.87,95.855,95.86,9
20190601|2019-02-08 02:00,8,95.855,95.88,95.855,95.88,4
20190601|2019-02-08 02:30,8,95.94,95.94,95.93,95.93,15
20190601|2019-02-08 03:00,8,95.95,95.95,95.95,95.95,3
20190601|2019-02-08 03:30,8,95.935,95.94,95.935,95.935,6
20190601|2019-02-08 05:00,8,95.81,95.81,95.81,95.81,3
20190601|2019-02-08 06:00,8,95.84,95.84,95.835,95.835,8
20190601|2019-02-08 06:30,8,95.83,95.83,95.795,95.795,7
20190601|2019-02-08 07:00,8,95.75,95.77,95.74,95.77,13
20190601|2019-02-08 08:00,8,95.78,95.78,95.77,95.77,2
20190601|2019-02-08 08:30,8,95.78,95.78,95.78,95.78,2
20190601|2019-02-08 11:00,8,95.855,95.855,95.855,95.855,1
20190601|2019-02-08 12:30,8,95.91,95.91,95.91,95.91,1
20190601|2019-02-08 14:30,8,95.91,95.915,95.91,95.915,6
20190601|2019-02-10 17:00,11,95.895,95.895,95.895,95.895,1
20190601|2019-02-10 18:30,11,95.89,95.895,95.89,95.895,2
20190601|2019-02-10 19:30,11,95.9,95.9,95.9,95.9,1
20190601|2019-02-10 21:00,11,95.925,95.925,95.925,95.925,1
20190601|2019-02-10 23:30,11,95.98,95.98,95.98,95.98,1
20190601|2019-02-11 01:30,11,96,96.005,96,96.005,7
20190601|2019-02-11 02:00,11,96.015,96.025,96.01,96.01,4
20190601|2019-02-11 02:30,11,96,96.025,96,96.025,6
20190601|2019-02-11 03:00,11,96.03,96.03,96.03,96.03,3
20190601|2019-02-11 03:30,11,96.085,96.085,96.085,96.085,5
20190601|2019-02-11 04:00,11,96.12,96.135,96.1,96.1,5
20190601|2019-02-11 04:30,11,96.135,96.135,96.135,96.135,1
20190601|2019-02-11 05:00,11,96.055,96.055,96.05,96.05,8
20190601|2019-02-11 06:00,11,96.045,96.07,96.045,96.07,2
20190601|2019-02-11 06:30,11,96.1,96.1,96.1,96.1,1
20190601|2019-02-11 07:00,11,96.085,96.085,96.085,96.085,1
20190601|2019-02-11 07:30,11,96.1,96.1,96.1,96.1,1
20190601|2019-02-11 08:00,11,96.15,96.28,96.15,96.265,17
20190601|2019-02-11 08:30,11,96.235,96.235,96.18,96.205,55
20190601|2019-02-11 09:00,11,96.215,96.215,96.215,96.215,1
20190601|2019-02-11 09:30,11,96.255,96.325,96.255,96.32,7
20190601|2019-02-11 11:30,11,96.35,96.35,96.35,96.35,2
20190601|2019-02-11 12:30,11,96.355,96.355,96.355,96.355,1
20190601|2019-02-11 13:00,11,96.365,96.365,96.345,96.345,2
20190601|2019-02-11 13:30,11,96.33,96.33,96.33,96.33,2
20190601|2019-02-11 14:00,11,96.31,96.33,96.31,96.33,15
20190601|2019-02-11 14:30,11,96.32,96.32,96.32,96.32,2
20190601|2019-02-11 19:00,12,96.37,96.37,96.37,96.37,1
20190601|2019-02-11 19:30,12,96.345,96.345,96.345,96.345,1
20190601|2019-02-11 21:00,12,96.28,96.305,96.28,96.305,2
20190601|2019-02-11 23:30,12,96.32,96.33,96.32,96.33,10
20190601|2019-02-12 01:30,12,96.28,96.29,96.28,96.28,3
20190601|2019-02-12 02:00,12,96.335,96.355,96.335,96.355,10
20190601|2019-02-12 02:30,12,96.42,96.42,96.42,96.42,1
20190601|2019-02-12 04:00,12,96.37,96.375,96.37,96.375,20
20190601|2019-02-12 04:30,12,96.3,96.31,96.3,96.31,2
20190601|2019-02-12 06:00,12,96.295,96.295,96.295,96.295,1
20190601|2019-02-12 06:30,12,96.245,96.245,96.22,96.225,6
20190601|2019-02-12 07:00,12,96.19,96.19,96.19,96.19,2
20190601|2019-02-12 07:30,12,96.195,96.195,96.195,96.195,2
20190601|2019-02-12 08:00,12,96.225,96.225,96.2,96.2,2
20190601|2019-02-12 08:30,12,96.14,96.2,96.14,96.195,28
20190601|2019-02-12 09:00,12,96.225,96.225,96.215,96.215,3
20190601|2019-02-12 09:30,12,96.21,96.22,96.2,96.2,15
20190601|2019-02-12 10:00,12,96.155,96.155,96.08,96.085,9
20190601|2019-02-12 10:30,12,96.09,96.09,96.06,96.06,5
20190601|2019-02-12 11:00,12,96.095,96.1,96.06,96.06,12
20190601|2019-02-12 12:00,12,95.97,95.97,95.97,95.97,1
20190601|2019-02-12 13:00,12,95.975,95.975,95.975,95.975,1
20190601|2019-02-12 14:00,12,95.995,95.995,95.995,95.995,1
20190601|2019-02-12 14:30,12,96,96,95.99,96,11
20190601|2019-02-12 19:00,13,96,96,95.965,95.965,21
20190601|2019-02-12 20:00,13,95.945,95.945,95.945,95.945,9
20190601|2019-02-12 22:00,13,95.93,95.93,95.93,95.93,1
20190601|2019-02-13 01:00,13,96,96,96,96,1
20190601|2019-02-13 01:30,13,96.07,96.07,96.07,96.07,9
20190601|2019-02-13 02:00,13,96.07,96.1,96.065,96.065,10
20190601|2019-02-13 05:00,13,96.08,96.095,96.08,96.095,4
20190601|2019-02-13 05:30,13,96.075,96.075,96.075,96.075,1
20190601|2019-02-13 06:30,13,96.06,96.12,96.06,96.12,13
20190601|2019-02-13 07:00,13,96.125,96.145,96.1,96.1,7
20190601|2019-02-13 07:30,13,96.13,96.2,96.13,96.145,8
20190601|2019-02-13 08:00,13,96.26,96.285,96.26,96.285,6
20190601|2019-02-13 08:30,13,96.185,96.185,96.185,96.185,2
20190601|2019-02-13 09:00,13,96.13,96.13,96.115,96.115,3
20190601|2019-02-13 09:30,13,96.25,96.25,96.25,96.25,1
20190601|2019-02-13 10:00,13,96.25,96.26,96.25,96.26,4
20190601|2019-02-13 11:00,13,96.35,96.35,96.35,96.35,1
20190601|2019-02-13 11:30,13,96.335,96.36,96.335,96.35,9
20190601|2019-02-13 13:00,13,96.35,96.35,96.35,96.35,2
20190601|2019-02-13 13:30,13,96.41,96.41,96.41,96.41,1
20190601|2019-02-13 14:30,13,96.43,96.445,96.43,96.445,5
20190601|2019-02-13 15:00,13,96.435,96.435,96.435,96.435,1
20190601|2019-02-13 19:00,14,96.485,96.505,96.485,96.5,55
20190601|2019-02-13 20:30,14,96.42,96.42,96.42,96.42,9
20190601|2019-02-13 21:00,14,96.39,96.39,96.39,96.39,5
20190601|2019-02-13 21:30,14,96.38,96.38,96.38,96.38,1
20190601|2019-02-13 22:00,14,96.38,96.38,96.38,96.38,1
20190601|2019-02-13 22:30,14,96.37,96.37,96.37,96.37,1
20190601|2019-02-13 23:30,14,96.36,96.36,96.36,96.36,1
20190601|2019-02-14 00:30,14,96.38,96.41,96.38,96.41,17
20190601|2019-02-14 01:30,14,96.35,96.375,96.35,96.375,30
20190601|2019-02-14 02:00,14,96.47,96.5,96.47,96.5,4
20190601|2019-02-14 06:30,14,96.525,96.525,96.515,96.515,2
20190601|2019-02-14 07:00,14,96.53,96.535,96.53,96.535,3
20190601|2019-02-14 07:30,14,96.49,96.49,96.285,96.31,44
20190601|2019-02-14 08:00,14,96.375,96.375,96.375,96.375,1
20190601|2019-02-14 08:30,14,96.33,96.335,96.325,96.335,11
20190601|2019-02-14 09:00,14,96.43,96.43,96.43,96.43,1
20190601|2019-02-14 09:30,14,96.505,96.575,96.505,96.565,28
20190601|2019-02-14 10:00,14,96.515,96.515,96.49,96.49,41
20190601|2019-02-14 10:30,14,96.48,96.48,96.445,96.445,19
20190601|2019-02-14 11:00,14,96.41,96.41,96.37,96.38,4
20190601|2019-02-14 11:30,14,96.33,96.33,96.325,96.325,2
20190601|2019-02-14 13:30,14,96.285,96.285,96.285,96.285,1
20190601|2019-02-14 14:30,14,96.37,96.37,96.37,96.37,9
20190601|2019-02-14 22:30,15,96.355,96.355,96.355,96.355,1
20190601|2019-02-15 00:30,15,96.38,96.38,96.38,96.38,1
20190601|2019-02-15 01:30,15,96.46,96.46,96.46,96.46,1
20190601|2019-02-15 04:00,15,96.36,96.375,96.36,96.375,2
20190601|2019-02-15 05:00,15,96.405,96.405,96.405,96.405,1
20190601|2019-02-15 06:00,15,96.395,96.41,96.395,96.41,3
20190601|2019-02-15 06:30,15,96.435,96.515,96.435,96.5,24
20190601|2019-02-15 07:00,15,96.525,96.615,96.525,96.615,5
20190601|2019-02-15 07:30,15,96.675,96.685,96.56,96.56,51
20190601|2019-02-15 08:00,15,96.48,96.48,96.465,96.465,4
20190601|2019-02-15 08:30,15,96.38,96.38,96.38,96.38,1
20190601|2019-02-15 12:00,15,96.36,96.36,96.295,96.295,11
20190601|2019-02-15 12:30,15,96.29,96.29,96.145,96.15,35
20190601|2019-02-15 13:30,15,96.2,96.2,96.2,96.2,1
20190601|2019-02-15 14:00,15,96.185,96.185,96.185,96.185,1
20190601|2019-02-15 14:30,15,96.195,96.205,96.19,96.19,15
20190601|2019-02-17 17:00,18,96.25,96.25,96.25,96.25,1
20190601|2019-02-17 18:00,18,96.18,96.18,96.18,96.18,1
20190601|2019-02-17 19:00,18,96.12,96.125,96.12,96.125,4
20190601|2019-02-17 19:30,18,96.125,96.125,96.125,96.125,1
20190601|2019-02-17 20:30,18,96.065,96.065,96.06,96.06,3
20190601|2019-02-18 00:00,18,96.145,96.145,96.145,96.145,2
20190601|2019-02-18 00:30,18,96.145,96.145,96.14,96.145,3
20190601|2019-02-18 02:00,18,96.2,96.2,96.19,96.19,2
20190601|2019-02-18 02:30,18,96.16,96.16,96.145,96.145,43
20190601|2019-02-18 03:00,18,96.135,96.14,96.11,96.14,49
20190601|2019-02-18 03:30,18,96.105,96.105,96.09,96.09,2
20190601|2019-02-18 04:00,18,96.125,96.135,96.125,96.13,20
20190601|2019-02-18 04:30,18,96.06,96.06,96.06,96.06,1
20190601|2019-02-18 07:00,18,96.02,96.02,96.02,96.02,8
20190601|2019-02-18 08:00,18,96.07,96.07,96.07,96.07,2
20190601|2019-02-18 09:30,18,96.1,96.115,96.1,96.115,5
20190601|2019-02-18 11:00,18,96.155,96.16,96.155,96.16,4
20190601|2019-02-18 19:00,19,96.18,96.18,96.18,96.18,1
20190601|2019-02-18 20:30,19,96.21,96.21,96.21,96.21,1
20190601|2019-02-18 22:00,19,96.225,96.225,96.225,96.225,1
20190601|2019-02-18 22:30,19,96.24,96.24,96.24,96.24,2
20190601|2019-02-18 23:30,19,96.23,96.23,96.23,96.23,2
20190601|2019-02-19 00:30,19,96.235,96.255,96.235,96.255,6
20190601|2019-02-19 01:00,19,96.22,96.22,96.22,96.22,4
20190601|2019-02-19 01:30,19,96.24,96.24,96.24,96.24,1
20190601|2019-02-19 03:30,19,96.24,96.25,96.24,96.25,3
20190601|2019-02-19 04:30,19,96.22,96.22,96.22,96.22,2
20190601|2019-02-19 05:00,19,96.26,96.35,96.26,96.35,11
20190601|2019-02-19 05:30,19,96.38,96.395,96.38,96.395,2
20190601|2019-02-19 06:00,19,96.39,96.39,96.39,96.39,1
20190601|2019-02-19 06:30,19,96.365,96.37,96.365,96.37,5
20190601|2019-02-19 07:00,19,96.28,96.28,96.275,96.275,2
20190601|2019-02-19 08:30,19,96.085,96.085,96.08,96.08,3
20190601|2019-02-19 09:00,19,96.035,96.04,96.025,96.035,35
20190601|2019-02-19 09:30,19,95.98,95.98,95.98,95.98,1
20190601|2019-02-19 10:00,19,95.885,95.885,95.875,95.875,3
20190601|2019-02-19 11:00,19,96,96,95.85,95.85,9
20190601|2019-02-19 11:30,19,95.805,95.815,95.77,95.805,10
20190601|2019-02-19 13:00,19,95.785,95.785,95.785,95.785,2
20190601|2019-02-19 13:30,19,95.865,95.865,95.85,95.85,12
20190601|2019-02-19 14:00,19,95.845,95.845,95.81,95.815,11
20190601|2019-02-19 14:30,19,95.845,95.855,95.835,95.835,22
20190601|2019-02-19 15:30,19,95.835,95.855,95.835,95.855,3
20190601|2019-02-19 19:00,20,95.85,95.85,95.795,95.815,8
20190601|2019-02-19 19:30,20,95.825,95.83,95.78,95.78,7
20190601|2019-02-19 20:00,20,95.795,95.8,95.795,95.8,5
20190601|2019-02-19 21:00,20,95.845,95.845,95.845,95.845,2
20190601|2019-02-19 22:00,20,95.85,95.85,95.85,95.85,1
20190601|2019-02-20 00:00,20,95.9,95.905,95.9,95.905,9
20190601|2019-02-20 00:30,20,95.925,95.925,95.925,95.925,1
20190601|2019-02-20 01:00,20,95.91,95.91,95.91,95.91,2
20190601|2019-02-20 01:30,20,95.87,95.87,95.87,95.87,4
20190601|2019-02-20 02:00,20,95.83,95.83,95.83,95.83,3
20190601|2019-02-20 03:00,20,95.79,95.79,95.79,95.79,1
20190601|2019-02-20 03:30,20,95.8,95.8,95.8,95.8,1
20190601|2019-02-20 04:30,20,95.85,95.85,95.84,95.84,50
20190601|2019-02-20 05:00,20,95.905,95.905,95.905,95.905,1
20190601|2019-02-20 05:30,20,95.93,95.93,95.93,95.93,1
20190601|2019-02-20 07:30,20,95.89,95.89,95.89,95.89,1
20190601|2019-02-20 08:30,20,95.945,95.96,95.945,95.96,2
20190601|2019-02-20 09:30,20,95.805,95.815,95.805,95.815,9
20190601|2019-02-20 10:00,20,95.75,95.75,95.71,95.725,9
20190601|2019-02-20 10:30,20,95.69,95.69,95.65,95.65,4
20190601|2019-02-20 11:00,20,95.695,95.695,95.695,95.695,1
20190601|2019-02-20 11:30,20,95.675,95.675,95.675,95.675,1
20190601|2019-02-20 12:00,20,95.63,95.63,95.61,95.62,21
20190601|2019-02-20 13:00,20,95.675,95.85,95.675,95.85,19
20190601|2019-02-20 13:30,20,95.88,95.88,95.77,95.79,5
20190601|2019-02-20 14:30,20,95.845,95.855,95.845,95.855,3
20190601|2019-02-20 15:00,20,95.89,95.895,95.89,95.895,3
20190601|2019-02-20 19:00,21,95.835,95.835,95.835,95.835,3
20190601|2019-02-20 19:30,21,95.945,95.945,95.915,95.93,5
20190601|2019-02-20 20:00,21,95.915,95.915,95.915,95.915,3
20190601|2019-02-20 20:30,21,95.93,95.93,95.92,95.92,4
20190601|2019-02-20 22:00,21,95.825,95.825,95.825,95.825,1
20190601|2019-02-20 22:30,21,95.825,95.825,95.825,95.825,2
20190601|2019-02-20 23:00,21,95.825,95.825,95.795,95.795,3
20190601|2019-02-20 23:30,21,95.885,95.885,95.885,95.885,2
20190601|2019-02-21 00:00,21,95.965,95.965,95.965,95.965,3
20190601|2019-02-21 00:30,21,95.985,95.985,95.96,95.96,2
20190601|2019-02-21 01:00,21,95.99,96.01,95.955,95.96,5
20190601|2019-02-21 02:00,21,95.915,95.915,95.775,95.775,11
20190601|2019-02-21 03:00,21,95.91,95.925,95.91,95.925,2
20190601|2019-02-21 03:30,21,95.955,95.985,95.955,95.985,3
20190601|2019-02-21 04:00,21,95.93,95.93,95.93,95.93,1
20190601|2019-02-21 05:00,21,95.85,95.85,95.85,95.85,1
20190601|2019-02-21 06:00,21,95.81,95.82,95.81,95.82,10
20190601|2019-02-21 07:30,21,95.72,95.735,95.72,95.735,3
20190601|2019-02-21 08:00,21,95.795,95.8,95.77,95.8,7
20190601|2019-02-21 08:30,21,95.825,95.905,95.8,95.905,10
20190601|2019-02-21 09:00,21,95.88,95.88,95.85,95.85,6
20190601|2019-02-21 09:30,21,95.89,95.895,95.805,95.805,8
20190601|2019-02-21 10:00,21,95.93,95.945,95.93,95.945,4
20190601|2019-02-21 10:30,21,95.925,95.935,95.92,95.92,118
20190601|2019-02-21 11:00,21,95.985,96.03,95.985,96,5
20190601|2019-02-21 11:30,21,96,96.01,95.995,95.995,3
20190601|2019-02-21 12:00,21,95.99,95.995,95.99,95.99,3
20190601|2019-02-21 12:30,21,95.99,95.99,95.99,95.99,1
20190601|2019-02-21 13:30,21,95.975,95.975,95.975,95.975,1
20190601|2019-02-21 14:30,21,95.965,95.965,95.965,95.965,3
20190601|2019-02-21 19:00,22,95.99,95.99,95.99,95.99,1
20190601|2019-02-21 19:30,22,95.99,95.99,95.99,95.99,1
20190601|2019-02-21 22:30,22,96.02,96.02,96.01,96.01,2
20190601|2019-02-21 23:30,22,96.01,96.01,95.99,95.99,2
20190601|2019-02-22 00:00,22,95.99,95.99,95.99,95.99,1
20190601|2019-02-22 01:00,22,95.93,95.93,95.93,95.93,5
20190601|2019-02-22 02:00,22,95.93,95.93,95.93,95.93,1
20190601|2019-02-22 03:00,22,95.965,95.975,95.965,95.975,3
20190601|2019-02-22 04:30,22,96,96,96,96,1
20190601|2019-02-22 05:30,22,95.995,96.015,95.995,96.01,29
20190601|2019-02-22 06:00,22,96.025,96.055,96.01,96.055,10
20190601|2019-02-22 06:30,22,96.05,96.095,96.05,96.095,13
20190601|2019-02-22 07:00,22,96.135,96.135,96.04,96.04,16
20190601|2019-02-22 07:30,22,96.04,96.07,95.995,95.995,11
20190601|2019-02-22 08:00,22,95.99,96.015,95.99,95.99,4
20190601|2019-02-22 08:30,22,95.965,95.965,95.955,95.955,7
20190601|2019-02-22 09:00,22,95.98,95.98,95.92,95.92,2
20190601|2019-02-22 09:30,22,95.9,95.9,95.82,95.82,5
20190601|2019-02-22 10:00,22,95.92,95.935,95.92,95.92,4
20190601|2019-02-22 10:30,22,95.92,95.92,95.89,95.89,2
20190601|2019-02-22 11:00,22,95.865,95.95,95.865,95.95,2
20190601|2019-02-22 11:30,22,95.87,95.87,95.87,95.87,1
20190601|2019-02-22 12:00,22,95.835,95.855,95.835,95.855,2
20190601|2019-02-22 14:00,22,95.89,95.925,95.89,95.925,6
20190601|2019-02-22 14:30,22,95.91,95.935,95.91,95.935,9
20190601|2019-02-22 15:00,22,95.935,95.935,95.935,95.935,1
20190601|2019-02-24 17:30,25,95.835,95.835,95.835,95.835,1
20190601|2019-02-24 18:00,25,95.87,95.87,95.87,95.87,1
20190601|2019-02-24 19:00,25,95.815,95.815,95.815,95.815,1
20190601|2019-02-24 23:00,25,95.86,95.86,95.86,95.86,1
20190601|2019-02-25 00:30,25,95.8,95.8,95.8,95.8,1
20190601|2019-02-25 01:30,25,95.75,95.75,95.75,95.75,1
20190601|2019-02-25 04:30,25,95.7,95.7,95.7,95.7,1
20190601|2019-02-25 05:00,25,95.705,95.705,95.705,95.705,1
20190601|2019-02-25 05:30,25,95.71,95.71,95.69,95.69,6
20190601|2019-02-25 06:00,25,95.69,95.69,95.69,95.69,5
20190601|2019-02-25 07:00,25,95.81,95.81,95.805,95.805,5
20190601|2019-02-25 07:30,25,95.815,95.815,95.815,95.815,2
20190601|2019-02-25 08:00,25,95.78,95.81,95.765,95.775,76
20190601|2019-02-25 08:30,25,95.765,95.85,95.765,95.85,27
20190601|2019-02-25 09:00,25,95.835,95.85,95.83,95.83,7
20190601|2019-02-25 09:30,25,95.785,95.925,95.785,95.925,6
20190601|2019-02-25 10:00,25,95.875,95.91,95.86,95.87,27
20190601|2019-02-25 10:30,25,95.855,95.855,95.855,95.855,2
20190601|2019-02-25 11:00,25,95.94,95.985,95.94,95.955,8
20190601|2019-02-25 11:30,25,95.925,95.935,95.91,95.91,12
20190601|2019-02-25 12:00,25,95.925,95.925,95.89,95.905,16
20190601|2019-02-25 12:30,25,95.89,95.895,95.86,95.86,12
20190601|2019-02-25 13:00,25,95.865,95.865,95.8,95.8,5
20190601|2019-02-25 14:00,25,95.81,95.81,95.79,95.79,6
20190601|2019-02-25 14:30,25,95.815,95.815,95.815,95.815,2
20190601|2019-02-25 15:00,25,95.815,95.815,95.815,95.815,1
20190601|2019-02-25 19:00,26,95.79,95.79,95.79,95.79,1
20190601|2019-02-25 20:30,26,95.75,95.75,95.72,95.72,4
20190601|2019-02-25 21:00,26,95.745,95.745,95.715,95.715,2
20190601|2019-02-26 00:30,26,95.785,95.83,95.785,95.83,5
20190601|2019-02-26 01:00,26,95.82,95.82,95.82,95.82,1
20190601|2019-02-26 02:00,26,95.835,95.835,95.8,95.8,2
20190601|2019-02-26 03:00,26,95.76,95.76,95.76,95.76,3
20190601|2019-02-26 03:30,26,95.72,95.72,95.695,95.695,4
20190601|2019-02-26 04:00,26,95.665,95.69,95.655,95.69,4
20190601|2019-02-26 05:00,26,95.735,95.735,95.735,95.735,3
20190601|2019-02-26 06:00,26,95.715,95.715,95.675,95.675,4
20190601|2019-02-26 07:00,26,95.72,95.755,95.72,95.735,16
20190601|2019-02-26 07:30,26,95.705,95.705,95.7,95.7,6
20190601|2019-02-26 08:00,26,95.695,95.745,95.695,95.73,5
20190601|2019-02-26 08:30,26,95.72,95.725,95.72,95.725,4
20190601|2019-02-26 09:00,26,95.8,95.805,95.79,95.805,9
20190601|2019-02-26 09:30,26,95.76,95.76,95.695,95.7,16
20190601|2019-02-26 10:00,26,95.68,95.68,95.55,95.57,28
20190601|2019-02-26 10:30,26,95.605,95.605,95.55,95.58,8
20190601|2019-02-26 11:00,26,95.575,95.575,95.575,95.575,1
20190601|2019-02-26 11:30,26,95.56,95.56,95.56,95.56,2
20190601|2019-02-26 12:00,26,95.535,95.57,95.535,95.57,22
20190601|2019-02-26 12:30,26,95.53,95.53,95.53,95.53,2
20190601|2019-02-26 13:00,26,95.52,95.52,95.44,95.44,21
20190601|2019-02-26 13:30,26,95.43,95.43,95.365,95.37,7
20190601|2019-02-26 14:00,26,95.415,95.415,95.4,95.4,2
20190601|2019-02-26 14:30,26,95.445,95.445,95.445,95.445,8
20190601|2019-02-26 15:30,26,95.45,95.45,95.45,95.45,1
20190601|2019-02-26 19:00,27,95.425,95.495,95.425,95.495,7
20190601|2019-02-26 20:30,27,95.5,95.5,95.5,95.5,3
20190601|2019-02-26 22:30,27,95.515,95.52,95.515,95.52,12
20190601|2019-02-26 23:00,27,95.53,95.53,95.53,95.53,1
20190601|2019-02-26 23:30,27,95.5,95.5,95.5,95.5,2
20190601|2019-02-27 00:30,27,95.56,95.57,95.545,95.545,51
20190601|2019-02-27 01:30,27,95.48,95.48,95.48,95.48,2
20190601|2019-02-27 02:00,27,95.43,95.43,95.4,95.4,6
20190601|2019-02-27 02:30,27,95.4,95.405,95.375,95.375,5
20190601|2019-02-27 03:00,27,95.365,95.395,95.36,95.39,9
20190601|2019-02-27 04:00,27,95.365,95.365,95.365,95.365,1
20190601|2019-02-27 04:30,27,95.35,95.35,95.32,95.32,8
20190601|2019-02-27 05:00,27,95.305,95.305,95.305,95.305,1
20190601|2019-02-27 06:00,27,95.33,95.33,95.33,95.33,2
20190601|2019-02-27 06:30,27,95.4,95.4,95.4,95.4,1
20190601|2019-02-27 07:00,27,95.38,95.435,95.38,95.4,4
20190601|2019-02-27 08:00,27,95.395,95.405,95.395,95.405,2
20190601|2019-02-27 08:30,27,95.42,95.465,95.42,95.465,2
20190601|2019-02-27 09:00,27,95.48,95.51,95.48,95.51,2
20190601|2019-02-27 09:30,27,95.375,95.43,95.35,95.43,9
20190601|2019-02-27 10:00,27,95.445,95.5,95.415,95.5,6
20190601|2019-02-27 10:30,27,95.57,95.575,95.535,95.535,15
20190601|2019-02-27 11:30,27,95.565,95.58,95.545,95.545,7
20190601|2019-02-27 12:00,27,95.54,95.54,95.54,95.54,5
20190601|2019-02-27 14:30,27,95.545,95.545,95.545,95.545,3
20190601|2019-02-27 19:00,28,95.535,95.54,95.535,95.54,2
20190601|2019-02-27 19:30,28,95.56,95.56,95.56,95.56,1
20190601|2019-02-27 20:00,28,95.5,95.5,95.485,95.485,4
20190601|2019-02-27 20:30,28,95.52,95.52,95.52,95.52,1
20190601|2019-02-27 21:00,28,95.51,95.51,95.51,95.51,2
20190601|2019-02-27 23:30,28,95.515,95.515,95.515,95.515,1
20190601|2019-02-28 00:00,28,95.535,95.535,95.535,95.535,1
20190601|2019-02-28 01:30,28,95.515,95.515,95.515,95.515,2
20190601|2019-02-28 02:30,28,95.445,95.445,95.445,95.445,1
20190601|2019-02-28 03:00,28,95.445,95.445,95.445,95.445,1
20190601|2019-02-28 03:30,28,95.4,95.41,95.4,95.405,10
20190601|2019-02-28 04:00,28,95.365,95.365,95.365,95.365,1
20190601|2019-02-28 04:30,28,95.38,95.38,95.325,95.325,4
20190601|2019-02-28 05:00,28,95.305,95.305,95.29,95.29,8
20190601|2019-02-28 05:30,28,95.265,95.265,95.25,95.255,17
20190601|2019-02-28 06:00,28,95.265,95.265,95.24,95.26,15
20190601|2019-02-28 06:30,28,95.27,95.275,95.255,95.27,7
20190601|2019-02-28 07:30,28,95.44,95.525,95.4,95.525,44
20190601|2019-02-28 08:00,28,95.535,95.535,95.48,95.48,3
20190601|2019-02-28 08:30,28,95.51,95.545,95.51,95.545,6
20190601|2019-02-28 09:00,28,95.505,95.7,95.505,95.69,25
20190601|2019-02-28 09:30,28,95.68,95.68,95.555,95.555,4
20190601|2019-02-28 10:00,28,95.5,95.545,95.495,95.5,17
20190601|2019-02-28 10:30,28,95.525,95.59,95.525,95.59,4
20190601|2019-02-28 11:00,28,95.595,95.62,95.595,95.62,8
20190601|2019-02-28 12:00,28,95.52,95.52,95.52,95.52,1
20190601|2019-02-28 14:30,28,95.585,95.62,95.585,95.62,8
20190601|2019-02-28 15:00,28,95.615,95.615,95.615,95.615,1
20190601|2019-02-28 15:30,28,95.645,95.65,95.645,95.65,2
20190601|2019-02-28 19:00,1,95.645,95.66,95.645,95.66,4
20190601|2019-02-28 19:30,1,95.66,95.66,95.65,95.65,2
20190601|2019-02-28 20:00,1,95.66,95.705,95.66,95.7,8
20190601|2019-02-28 20:30,1,95.725,95.725,95.695,95.695,6
20190601|2019-02-28 22:30,1,95.65,95.65,95.65,95.65,1
20190601|2019-02-28 23:00,1,95.67,95.67,95.67,95.67,1
20190601|2019-02-28 23:30,1,95.68,95.68,95.68,95.68,2
20190601|2019-03-01 00:30,1,95.745,95.745,95.745,95.745,1
20190601|2019-03-01 02:00,1,95.72,95.78,95.72,95.78,4
20190601|2019-03-01 02:30,1,95.79,95.79,95.74,95.745,20
20190601|2019-03-01 03:00,1,95.74,95.76,95.74,95.76,5
20190601|2019-03-01 03:30,1,95.77,95.77,95.75,95.75,11
20190601|2019-03-01 04:00,1,95.75,95.75,95.72,95.72,3
20190601|2019-03-01 04:30,1,95.71,95.71,95.67,95.67,8
20190601|2019-03-01 05:00,1,95.665,95.665,95.665,95.665,1
20190601|2019-03-01 05:30,1,95.65,95.65,95.615,95.625,8
20190601|2019-03-01 06:00,1,95.63,95.63,95.6,95.61,7
20190601|2019-03-01 06:30,1,95.61,95.65,95.595,95.65,7
20190601|2019-03-01 07:00,1,95.65,95.685,95.65,95.67,3
20190601|2019-03-01 07:30,1,95.695,95.725,95.695,95.725,3
20190601|2019-03-01 08:00,1,95.73,95.73,95.67,95.67,4
20190601|2019-03-01 08:30,1,95.655,95.655,95.595,95.6,12
20190601|2019-03-01 09:00,1,95.575,95.575,95.5,95.56,14
20190601|2019-03-01 10:00,1,95.69,95.77,95.69,95.765,18
20190601|2019-03-01 10:30,1,95.785,95.785,95.785,95.785,2
20190601|2019-03-01 11:00,1,95.815,95.835,95.8,95.825,39
20190601|2019-03-01 11:30,1,95.835,95.885,95.835,95.885,33
20190601|2019-03-01 12:00,1,95.885,95.9,95.885,95.9,2
20190601|2019-03-01 12:30,1,95.91,95.91,95.895,95.895,3
20190601|2019-03-01 13:00,1,95.93,95.98,95.925,95.925,80
20190601|2019-03-01 13:30,1,95.92,95.955,95.92,95.955,24
20190601|2019-03-01 14:00,1,95.96,95.98,95.945,95.97,6
20190601|2019-03-01 14:30,1,95.945,95.945,95.88,95.88,7
20190601|2019-03-01 15:00,1,95.875,95.89,95.865,95.875,14
20190601|2019-03-01 15:30,1,95.865,95.88,95.865,95.88,14
20190601|2019-03-03 17:00,4,95.85,95.85,95.83,95.83,6
20190601|2019-03-03 17:30,4,95.8,95.8,95.8,95.8,2
20190601|2019-03-03 18:00,4,95.81,95.815,95.795,95.795,12
20190601|2019-03-03 18:30,4,95.85,95.85,95.82,95.82,8
20190601|2019-03-03 19:00,4,95.82,95.82,95.815,95.815,19
20190601|2019-03-03 19:30,4,95.825,95.825,95.825,95.825,4
20190601|2019-03-03 20:00,4,95.82,95.825,95.82,95.825,2
20190601|2019-03-03 20:30,4,95.84,95.84,95.84,95.84,1
20190601|2019-03-03 23:00,4,95.83,95.83,95.83,95.83,3
20190601|2019-03-03 23:30,4,95.865,95.865,95.865,95.865,6
20190601|2019-03-04 01:00,4,95.855,95.855,95.85,95.85,2
20190601|2019-03-04 01:30,4,95.875,95.9,95.875,95.88,46
20190601|2019-03-04 02:00,4,95.9,95.955,95.9,95.955,22
20190601|2019-03-04 02:30,4,96,96.015,95.995,95.995,13
20190601|2019-03-04 03:00,4,96,96,95.96,95.96,16
20190601|2019-03-04 03:30,4,95.945,95.95,95.94,95.95,3
20190601|2019-03-04 04:00,4,95.965,95.98,95.94,95.975,61
20190601|2019-03-04 04:30,4,96.01,96.025,96.005,96.025,3
20190601|2019-03-04 05:00,4,96.015,96.02,95.985,96.02,7
20190601|2019-03-04 05:30,4,96.02,96.1,96.01,96.1,15
20190601|2019-03-04 06:00,4,96.1,96.1,96.05,96.05,12
20190601|2019-03-04 07:00,4,96.03,96.055,95.99,95.99,7
20190601|2019-03-04 08:00,4,96.05,96.05,96.03,96.045,22
20190601|2019-03-04 08:30,4,96.08,96.14,96.08,96.12,37
20190601|2019-03-04 09:00,4,96.14,96.195,96.12,96.195,30
20190601|2019-03-04 09:30,4,96.205,96.245,96.16,96.16,25
20190601|2019-03-04 10:00,4,96.165,96.175,96.145,96.16,29
20190601|2019-03-04 10:30,4,96.155,96.165,96.095,96.095,50
20190601|2019-03-04 11:00,4,96.095,96.095,96.065,96.065,23
20190601|2019-03-04 11:30,4,96.075,96.085,96.07,96.07,11
20190601|2019-03-04 12:00,4,96.1,96.1,96.1,96.1,1
20190601|2019-03-04 12:30,4,96.08,96.115,96.08,96.115,2
20190601|2019-03-04 13:00,4,96.125,96.13,96.125,96.13,3
20190601|2019-03-04 13:30,4,96.13,96.13,96.1,96.1,3
20190601|2019-03-04 14:00,4,96.105,96.105,96.105,96.105,6
20190601|2019-03-04 14:30,4,96.025,96.025,96.025,96.025,4
20190601|2019-03-04 15:30,4,96.035,96.05,96.035,96.05,13
20190601|2019-03-04 19:30,5,96.11,96.11,96.11,96.11,1
20190601|2019-03-04 20:00,5,96.11,96.11,96.11,96.11,3
20190601|2019-03-04 20:30,5,96.1,96.115,96.1,96.11,6
20190601|2019-03-04 21:00,5,96.11,96.12,96.11,96.115,11
20190601|2019-03-04 21:30,5,96.105,96.105,96.105,96.105,4
20190601|2019-03-04 22:00,5,96.175,96.185,96.175,96.185,3
20190601|2019-03-04 23:00,5,96.16,96.16,96.16,96.16,2
20190601|2019-03-04 23:30,5,96.18,96.18,96.18,96.18,1
20190601|2019-03-05 00:00,5,96.17,96.17,96.17,96.17,1
20190601|2019-03-05 00:30,5,96.155,96.205,96.155,96.205,21
20190601|2019-03-05 01:00,5,96.185,96.245,96.18,96.245,15
20190601|2019-03-05 01:30,5,96.215,96.215,96.175,96.175,19
20190601|2019-03-05 02:00,5,96.17,96.23,96.16,96.2,50
20190601|2019-03-05 02:30,5,96.195,96.195,96.105,96.105,42
20190601|2019-03-05 03:00,5,96.14,96.155,96.14,96.155,3
20190601|2019-03-05 03:30,5,96.17,96.17,96.17,96.17,2
20190601|2019-03-05 04:30,5,96.19,96.19,96.175,96.19,7
20190601|2019-03-05 05:30,5,96.14,96.14,96.125,96.125,19
20190601|2019-03-05 06:00,5,96.135,96.135,96.105,96.105,45
20190601|2019-03-05 06:30,5,96.17,96.2,96.17,96.18,5
20190601|2019-03-05 07:00,5,96.245,96.255,96.21,96.245,23
20190601|2019-03-05 07:30,5,96.205,96.205,96.195,96.195,6
20190601|2019-03-05 08:00,5,96.175,96.245,96.175,96.21,16
20190601|2019-03-05 08:30,5,96.175,96.185,96.165,96.175,5
20190601|2019-03-05 09:00,5,96.18,96.41,96.18,96.41,80
20190601|2019-03-05 09:30,5,96.435,96.435,96.33,96.33,50
20190601|2019-03-05 10:00,5,96.335,96.4,96.33,96.335,95
20190601|2019-03-05 10:30,5,96.37,96.38,96.345,96.365,115
20190601|2019-03-05 11:00,5,96.37,96.435,96.37,96.41,101
20190601|2019-03-05 11:30,5,96.41,96.41,96.37,96.38,22
20190601|2019-03-05 12:00,5,96.34,96.34,96.285,96.285,4
20190601|2019-03-05 12:30,5,96.28,96.285,96.25,96.275,21
20190601|2019-03-05 13:00,5,96.265,96.265,96.255,96.255,2
20190601|2019-03-05 13:30,5,96.265,96.265,96.265,96.265,1
20190601|2019-03-05 14:00,5,96.255,96.255,96.255,96.255,5
20190601|2019-03-05 14:30,5,96.265,96.27,96.265,96.27,6
20190601|2019-03-05 15:00,5,96.26,96.265,96.26,96.265,2
20190601|2019-03-05 15:30,5,96.28,96.28,96.255,96.255,9
20190601|2019-03-05 19:00,6,96.325,96.34,96.325,96.34,7
20190601|2019-03-05 20:00,6,96.325,96.325,96.325,96.325,1
20190601|2019-03-05 20:30,6,96.375,96.38,96.375,96.38,3
20190601|2019-03-05 21:00,6,96.38,96.38,96.38,96.38,1
20190601|2019-03-05 21:30,6,96.4,96.4,96.4,96.4,1
20190601|2019-03-05 22:00,6,96.37,96.37,96.36,96.36,3
20190601|2019-03-05 22:30,6,96.36,96.36,96.36,96.36,1
20190601|2019-03-06 00:30,6,96.33,96.33,96.325,96.33,7
20190601|2019-03-06 01:00,6,96.375,96.375,96.365,96.365,4
20190601|2019-03-06 01:30,6,96.375,96.375,96.32,96.32,4
20190601|2019-03-06 02:00,6,96.33,96.345,96.33,96.345,7
20190601|2019-03-06 02:30,6,96.315,96.32,96.3,96.305,25
20190601|2019-03-06 03:00,6,96.345,96.355,96.34,96.34,18
20190601|2019-03-06 03:30,6,96.36,96.36,96.33,96.35,56
20190601|2019-03-06 04:00,6,96.36,96.375,96.345,96.36,175
20190601|2019-03-06 04:30,6,96.365,96.38,96.355,96.37,142
20190601|2019-03-06 05:00,6,96.36,96.36,96.335,96.335,6
20190601|2019-03-06 05:30,6,96.335,96.345,96.335,96.345,4
20190601|2019-03-06 06:00,6,96.35,96.355,96.345,96.345,16
20190601|2019-03-06 06:30,6,96.35,96.35,96.34,96.35,4
20190601|2019-03-06 07:00,6,96.345,96.4,96.28,96.34,48
20190601|2019-03-06 07:30,6,96.325,96.45,96.325,96.35,233
20190601|2019-03-06 08:00,6,96.33,96.33,96.245,96.275,74
20190601|2019-03-06 08:30,6,96.28,96.305,96.27,96.28,42
20190601|2019-03-06 09:00,6,96.275,96.38,96.26,96.325,122
20190601|2019-03-06 09:30,6,96.32,96.32,96.23,96.265,56
20190601|2019-03-06 10:00,6,96.265,96.265,96.245,96.265,86
20190601|2019-03-06 10:30,6,96.29,96.3,96.265,96.27,16
20190601|2019-03-06 11:00,6,96.275,96.31,96.275,96.31,10
20190601|2019-03-06 11:30,6,96.31,96.335,96.305,96.325,36
20190601|2019-03-06 12:00,6,96.29,96.315,96.29,96.315,8
20190601|2019-03-06 12:30,6,96.305,96.305,96.285,96.305,8
20190601|2019-03-06 13:00,6,96.315,96.315,96.315,96.315,1
20190601|2019-03-06 13:30,6,96.3,96.305,96.3,96.305,3
20190601|2019-03-06 14:00,6,96.285,96.29,96.285,96.29,2
20190601|2019-03-06 15:00,6,96.28,96.295,96.28,96.295,3
20190601|2019-03-06 15:30,6,96.305,96.315,96.305,96.31,21
20190601|2019-03-06 19:30,7,96.285,96.285,96.28,96.28,2
20190601|2019-03-06 20:00,7,96.31,96.315,96.31,96.315,10
20190601|2019-03-06 20:30,7,96.315,96.315,96.315,96.315,1
20190601|2019-03-06 21:30,7,96.34,96.34,96.34,96.34,4
20190601|2019-03-06 23:30,7,96.335,96.335,96.335,96.335,2
20190601|2019-03-07 00:00,7,96.335,96.335,96.335,96.335,1
20190601|2019-03-07 01:00,7,96.36,96.36,96.36,96.36,4
20190601|2019-03-07 01:30,7,96.34,96.34,96.33,96.33,10
20190601|2019-03-07 02:00,7,96.355,96.355,96.325,96.33,64
20190601|2019-03-07 02:30,7,96.325,96.345,96.32,96.33,71
20190601|2019-03-07 03:00,7,96.32,96.34,96.3,96.335,25
20190601|2019-03-07 03:30,7,96.34,96.34,96.315,96.32,10
20190601|2019-03-07 04:00,7,96.335,96.335,96.32,96.32,3
20190601|2019-03-07 04:30,7,96.28,96.28,96.28,96.28,1
20190601|2019-03-07 05:00,7,96.275,96.31,96.27,96.31,228
20190601|2019-03-07 05:30,7,96.33,96.355,96.33,96.355,14
20190601|2019-03-07 06:00,7,96.355,96.36,96.35,96.36,25
20190601|2019-03-07 06:30,7,96.39,96.575,96.365,96.495,118
20190601|2019-03-07 07:00,7,96.49,96.64,96.49,96.6,46
20190601|2019-03-07 07:30,7,96.65,96.7,96.63,96.65,43
20190601|2019-03-07 08:00,7,96.66,96.75,96.66,96.74,338
20190601|2019-03-07 08:30,7,96.73,96.84,96.71,96.805,486
20190601|2019-03-07 09:00,7,96.805,96.82,96.765,96.8,198
20190601|2019-03-07 09:30,7,96.8,96.8,96.725,96.78,159
20190601|2019-03-07 10:00,7,96.79,96.88,96.78,96.86,159
20190601|2019-03-07 10:30,7,96.87,96.96,96.86,96.91,149
20190601|2019-03-07 11:00,7,96.905,96.95,96.875,96.88,168
20190601|2019-03-07 11:30,7,96.88,96.885,96.8,96.84,151
20190601|2019-03-07 12:00,7,96.845,96.92,96.845,96.895,67
20190601|2019-03-07 12:30,7,96.885,96.92,96.885,96.9,53
20190601|2019-03-07 13:00,7,96.9,96.96,96.9,96.95,64
20190601|2019-03-07 13:30,7,96.96,97.16,96.96,97.11,102
20190601|2019-03-07 14:00,7,97.11,97.13,97.1,97.1,6
20190601|2019-03-07 14:30,7,97.14,97.15,97.14,97.15,2
20190601|2019-03-07 15:00,7,97.135,97.135,97.1,97.1,35
20190601|2019-03-07 15:30,7,97.085,97.085,97.06,97.075,37
20190601|2019-03-07 19:00,8,97.06,97.065,97.045,97.06,20
20190601|2019-03-07 19:30,8,97.065,97.09,97.065,97.085,12
20190601|2019-03-07 20:00,8,97.04,97.04,97.04,97.04,1
20190601|2019-03-07 20:30,8,97.04,97.04,97,97.005,19
20190601|2019-03-07 21:00,8,97,97.02,97,97.02,9
20190601|2019-03-07 21:30,8,97,97,97,97,1
20190601|2019-03-07 22:00,8,97.01,97.025,97.01,97.025,6
20190601|2019-03-07 22:30,8,97.03,97.03,97,97,41
20190601|2019-03-07 23:00,8,96.98,96.99,96.98,96.98,3
20190601|2019-03-07 23:30,8,96.97,96.97,96.96,96.96,4
20190601|2019-03-08 00:00,8,96.92,96.94,96.92,96.94,4
20190601|2019-03-08 00:30,8,96.935,96.935,96.91,96.915,12
20190601|2019-03-08 01:00,8,96.93,96.99,96.93,96.975,71
20190601|2019-03-08 01:30,8,96.925,96.95,96.9,96.91,116
20190601|2019-03-08 02:00,8,96.915,96.98,96.91,96.965,211
20190601|2019-03-08 02:30,8,96.955,96.96,96.91,96.92,137
20190601|2019-03-08 03:00,8,96.92,96.935,96.87,96.89,438
20190601|2019-03-08 03:30,8,96.9,96.915,96.885,96.9,51
20190601|2019-03-08 04:00,8,96.91,96.925,96.885,96.895,74
20190601|2019-03-08 04:30,8,96.895,96.91,96.875,96.875,68
20190601|2019-03-08 05:00,8,96.89,96.91,96.89,96.905,13
20190601|2019-03-08 05:30,8,96.895,96.93,96.89,96.925,214
20190601|2019-03-08 06:00,8,96.92,96.95,96.91,96.94,125
20190601|2019-03-08 06:30,8,96.94,96.94,96.86,96.86,178
20190601|2019-03-08 07:00,8,96.87,96.885,96.54,96.84,176
20190601|2019-03-08 07:30,8,96.72,96.845,96.685,96.805,179
20190601|2019-03-08 08:00,8,96.8,96.82,96.745,96.805,80
20190601|2019-03-08 08:30,8,96.785,96.84,96.77,96.815,542
20190601|2019-03-08 09:00,8,96.82,96.83,96.755,96.775,286
20190601|2019-03-08 09:30,8,96.77,96.86,96.75,96.835,937
20190601|2019-03-08 10:00,8,96.825,96.835,96.735,96.745,190
20190601|2019-03-08 10:30,8,96.755,96.8,96.75,96.765,93
20190601|2019-03-08 11:00,8,96.76,96.795,96.75,96.79,108
20190601|2019-03-08 11:30,8,96.785,96.8,96.77,96.77,33
20190601|2019-03-08 12:00,8,96.78,96.785,96.765,96.765,8
20190601|2019-03-08 12:30,8,96.78,96.78,96.76,96.76,16
20190601|2019-03-08 13:00,8,96.765,96.78,96.76,96.76,81
20190601|2019-03-08 13:30,8,96.76,96.77,96.745,96.755,464
20190601|2019-03-08 14:00,8,96.755,96.79,96.745,96.79,43
20190601|2019-03-08 14:30,8,96.795,96.81,96.785,96.795,446
20190601|2019-03-08 15:00,8,96.795,96.8,96.77,96.795,218
20190601|2019-03-08 15:30,8,96.795,96.8,96.785,96.785,26
20190601|2019-03-10 17:30,11,96.82,96.82,96.82,96.82,1
20190601|2019-03-10 18:00,11,96.82,96.82,96.805,96.805,13
20190601|2019-03-10 18:30,11,96.81,96.81,96.795,96.805,17
20190601|2019-03-10 19:00,11,96.835,96.875,96.835,96.875,29
20190601|2019-03-10 19:30,11,96.88,96.895,96.85,96.87,30
20190601|2019-03-10 20:00,11,96.85,96.88,96.84,96.88,27
20190601|2019-03-10 20:30,11,96.89,96.89,96.86,96.865,10
20190601|2019-03-10 21:00,11,96.87,96.875,96.86,96.86,69
20190601|2019-03-10 21:30,11,96.86,96.88,96.855,96.875,13
20190601|2019-03-10 22:00,11,96.86,96.86,96.855,96.86,8
20190601|2019-03-10 22:30,11,96.855,96.855,96.855,96.855,2
20190601|2019-03-10 23:00,11,96.855,96.86,96.85,96.86,10
20190601|2019-03-10 23:30,11,96.855,96.855,96.85,96.85,7
20190601|2019-03-11 00:00,11,96.845,96.855,96.835,96.845,8
20190601|2019-03-11 00:30,11,96.845,96.85,96.845,96.85,2
20190601|2019-03-11 01:00,11,96.845,96.845,96.84,96.84,2
20190601|2019-03-11 01:30,11,96.83,96.83,96.825,96.825,6
20190601|2019-03-11 02:00,11,96.83,96.835,96.78,96.78,64
20190601|2019-03-11 02:30,11,96.78,96.78,96.735,96.74,20
20190601|2019-03-11 03:00,11,96.735,96.79,96.735,96.765,77
20190601|2019-03-11 03:30,11,96.76,96.77,96.745,96.765,37
20190601|2019-03-11 04:00,11,96.77,96.805,96.77,96.8,213
20190601|2019-03-11 04:30,11,96.77,96.775,96.72,96.75,19
20190601|2019-03-11 05:00,11,96.76,96.835,96.76,96.82,38
20190601|2019-03-11 05:30,11,96.785,96.785,96.785,96.785,2
20190601|2019-03-11 06:00,11,96.8,96.8,96.74,96.795,36
20190601|2019-03-11 06:30,11,96.78,96.805,96.76,96.76,126
20190601|2019-03-11 07:00,11,96.765,96.8,96.745,96.775,137
20190601|2019-03-11 07:30,11,96.785,96.8,96.735,96.775,83
20190601|2019-03-11 08:00,11,96.77,96.77,96.675,96.675,210
20190601|2019-03-11 08:30,11,96.65,96.685,96.64,96.66,148
20190601|2019-03-11 09:00,11,96.665,96.7,96.65,96.7,100
20190601|2019-03-11 09:30,11,96.68,96.755,96.67,96.715,173
20190601|2019-03-11 10:00,11,96.715,96.755,96.69,96.735,118
20190601|2019-03-11 10:30,11,96.73,96.815,96.725,96.79,192
20190601|2019-03-11 11:00,11,96.795,96.81,96.745,96.76,214
20190601|2019-03-11 11:30,11,96.765,96.8,96.725,96.73,98
20190601|2019-03-11 12:00,11,96.72,96.735,96.69,96.7,68
20190601|2019-03-11 12:30,11,96.7,96.705,96.66,96.675,117
20190601|2019-03-11 13:00,11,96.65,96.66,96.63,96.65,19
20190601|2019-03-11 13:30,11,96.64,96.66,96.615,96.655,69
20190601|2019-03-11 14:00,11,96.65,96.68,96.62,96.62,65
20190601|2019-03-11 14:30,11,96.64,96.65,96.6,96.615,137
20190601|2019-03-11 15:00,11,96.625,96.655,96.625,96.625,27
20190601|2019-03-11 15:30,11,96.625,96.635,96.6,96.615,27
20190601|2019-03-11 19:00,12,96.49,96.51,96.47,96.5,204
20190601|2019-03-11 19:30,12,96.495,96.52,96.495,96.51,57
20190601|2019-03-11 20:00,12,96.505,96.505,96.5,96.505,22
20190601|2019-03-11 20:30,12,96.51,96.51,96.475,96.5,157
20190601|2019-03-11 21:00,12,96.505,96.51,96.505,96.51,10
20190601|2019-03-11 21:30,12,96.515,96.515,96.485,96.485,20
20190601|2019-03-11 22:00,12,96.485,96.485,96.46,96.47,26
20190601|2019-03-11 22:30,12,96.48,96.5,96.48,96.495,10
20190601|2019-03-11 23:00,12,96.5,96.525,96.495,96.525,12
20190601|2019-03-11 23:30,12,96.52,96.55,96.515,96.55,19
20190601|2019-03-12 00:00,12,96.55,96.55,96.54,96.54,9
20190601|2019-03-12 00:30,12,96.54,96.55,96.52,96.53,19
20190601|2019-03-12 01:00,12,96.54,96.54,96.54,96.54,1
20190601|2019-03-12 01:30,12,96.535,96.535,96.51,96.53,33
20190601|2019-03-12 02:00,12,96.53,96.54,96.52,96.525,27
20190601|2019-03-12 02:30,12,96.525,96.525,96.455,96.465,133
20190601|2019-03-12 03:00,12,96.465,96.475,96.395,96.405,140
20190601|2019-03-12 03:30,12,96.41,96.46,96.385,96.385,145
20190601|2019-03-12 04:00,12,96.39,96.435,96.385,96.395,53
20190601|2019-03-12 04:30,12,96.385,96.44,96.375,96.435,81
20190601|2019-03-12 05:00,12,96.435,96.515,96.425,96.51,47
20190601|2019-03-12 05:30,12,96.505,96.53,96.495,96.515,21
20190601|2019-03-12 06:00,12,96.52,96.725,96.455,96.685,311
20190601|2019-03-12 06:30,12,96.68,96.72,96.675,96.695,63
20190601|2019-03-12 07:00,12,96.69,96.715,96.555,96.62,80
20190601|2019-03-12 07:30,12,96.525,96.54,96.43,96.465,418
20190601|2019-03-12 08:00,12,96.47,96.51,96.46,96.5,326
20190601|2019-03-12 08:30,12,96.485,96.49,96.4,96.42,313
20190601|2019-03-12 09:00,12,96.41,96.485,96.4,96.47,120
20190601|2019-03-12 09:30,12,96.47,96.5,96.445,96.47,119
20190601|2019-03-12 10:00,12,96.48,96.515,96.36,96.365,314
20190601|2019-03-12 10:30,12,96.375,96.515,96.365,96.5,201
20190601|2019-03-12 11:00,12,96.495,96.51,96.445,96.445,81
20190601|2019-03-12 11:30,12,96.445,96.445,96.41,96.415,65
20190601|2019-03-12 12:00,12,96.415,96.43,96.395,96.42,45
20190601|2019-03-12 12:30,12,96.42,96.435,96.405,96.43,32
20190601|2019-03-12 13:00,12,96.44,96.445,96.38,96.385,74
20190601|2019-03-12 13:30,12,96.375,96.4,96.36,96.37,79
20190601|2019-03-12 14:00,12,96.365,96.43,96.275,96.32,342
20190601|2019-03-12 14:30,12,96.32,96.41,96.29,96.36,2184
20190601|2019-03-12 15:00,12,96.36,96.4,96.36,96.4,40
20190601|2019-03-12 15:30,12,96.395,96.46,96.39,96.415,44
20190601|2019-03-12 19:00,13,96.46,96.46,96.42,96.42,68
20190601|2019-03-12 19:30,13,96.42,96.43,96.41,96.415,36
20190601|2019-03-12 20:00,13,96.42,96.42,96.4,96.4,12
20190601|2019-03-12 20:30,13,96.4,96.41,96.39,96.41,10
20190601|2019-03-12 21:00,13,96.4,96.42,96.4,96.415,29
20190601|2019-03-12 21:30,13,96.41,96.435,96.405,96.43,39
20190601|2019-03-12 22:00,13,96.43,96.44,96.425,96.425,25
20190601|2019-03-12 22:30,13,96.43,96.445,96.43,96.435,32
20190601|2019-03-12 23:00,13,96.44,96.44,96.42,96.425,13
20190601|2019-03-12 23:30,13,96.43,96.44,96.43,96.44,27
20190601|2019-03-13 00:00,13,96.455,96.455,96.445,96.445,6
20190601|2019-03-13 00:30,13,96.44,96.445,96.41,96.415,58
20190601|2019-03-13 01:00,13,96.42,96.445,96.42,96.435,65
20190601|2019-03-13 01:30,13,96.435,96.435,96.39,96.4,28
20190601|2019-03-13 02:00,13,96.415,96.435,96.405,96.43,64
20190601|2019-03-13 02:30,13,96.43,96.43,96.385,96.425,144
20190601|2019-03-13 03:00,13,96.425,96.445,96.35,96.355,125
20190601|2019-03-13 03:30,13,96.355,96.355,96.32,96.33,83
20190601|2019-03-13 04:00,13,96.32,96.35,96.295,96.325,66
20190601|2019-03-13 04:30,13,96.32,96.35,96.32,96.34,55
20190601|2019-03-13 05:00,13,96.335,96.335,96.285,96.295,88
20190601|2019-03-13 05:30,13,96.29,96.34,96.29,96.33,107
20190601|2019-03-13 06:00,13,96.32,96.32,96.3,96.32,22
20190601|2019-03-13 06:30,13,96.32,96.34,96.265,96.28,211
20190601|2019-03-13 07:00,13,96.27,96.305,96.265,96.29,185
20190601|2019-03-13 07:30,13,96.3,96.34,96.28,96.305,72
20190601|2019-03-13 08:00,13,96.32,96.325,96.245,96.26,103
20190601|2019-03-13 08:30,13,96.255,96.27,96.155,96.185,492
20190601|2019-03-13 09:00,13,96.195,96.195,96.145,96.17,67
20190601|2019-03-13 09:30,13,96.165,96.21,96.165,96.195,75
20190601|2019-03-13 10:00,13,96.205,96.235,96.16,96.17,130
20190601|2019-03-13 10:30,13,96.17,96.21,96.095,96.12,101
20190601|2019-03-13 11:00,13,96.11,96.175,96.085,96.17,174
20190601|2019-03-13 11:30,13,96.17,96.19,96.155,96.17,59
20190601|2019-03-13 12:00,13,96.175,96.175,96.14,96.155,44
20190601|2019-03-13 12:30,13,96.165,96.18,96.155,96.165,13
20190601|2019-03-13 13:00,13,96.165,96.165,96.14,96.145,84
20190601|2019-03-13 13:30,13,96.145,96.15,95.965,95.975,833
20190601|2019-03-13 14:00,13,95.98,96.02,95.93,95.955,1407
20190601|2019-03-13 14:30,13,95.955,95.965,95.88,95.925,1424
20190601|2019-03-13 15:00,13,95.92,95.95,95.885,95.885,54
20190601|2019-03-13 15:30,13,95.89,95.91,95.81,95.91,72
20190601|2019-03-13 19:00,14,95.955,95.975,95.94,95.96,92
20190601|2019-03-13 19:30,14,95.955,95.98,95.94,95.98,46
20190601|2019-03-13 20:00,14,95.97,96.025,95.97,96.005,75
20190601|2019-03-13 20:30,14,96.01,96.06,96,96.03,538
20190601|2019-03-13 21:00,14,96.035,96.035,95.995,95.995,72
20190601|2019-03-13 21:30,14,95.995,96.04,95.995,96.035,37
20190601|2019-03-13 22:00,14,96.03,96.06,96.02,96.06,27
20190601|2019-03-13 22:30,14,96.06,96.085,96.06,96.075,44
20190601|2019-03-13 23:00,14,96.075,96.085,96.065,96.085,77
20190601|2019-03-13 23:30,14,96.08,96.12,96.08,96.11,74
20190601|2019-03-14 00:00,14,96.1,96.1,96.085,96.085,42
20190601|2019-03-14 00:30,14,96.085,96.1,96.08,96.08,103
20190601|2019-03-14 01:00,14,96.08,96.125,96.08,96.1,75
20190601|2019-03-14 01:30,14,96.095,96.1,96.075,96.085,71
20190601|2019-03-14 02:00,14,96.09,96.125,96.035,96.035,150
20190601|2019-03-14 02:30,14,96.03,96.06,96.015,96.055,179
20190601|2019-03-14 03:00,14,96.045,96.045,95.955,96.005,333
20190601|2019-03-14 03:30,14,96.005,96.04,95.98,96.015,134
20190601|2019-03-14 04:00,14,96.03,96.11,96.025,96.105,252
20190601|2019-03-14 04:30,14,96.105,96.15,96.09,96.145,220
20190601|2019-03-14 05:00,14,96.145,96.205,96.145,96.19,366
20190601|2019-03-14 05:30,14,96.185,96.23,96.185,96.2,185
20190601|2019-03-14 06:00,14,96.2,96.235,96.15,96.235,241
20190601|2019-03-14 06:30,14,96.24,96.265,96.215,96.225,312
20190601|2019-03-14 07:00,14,96.235,96.25,96.165,96.185,298
20190601|2019-03-14 07:30,14,96.18,96.21,96.16,96.2,505
20190601|2019-03-14 08:00,14,96.205,96.265,96.205,96.225,550
20190601|2019-03-14 08:30,14,96.22,96.255,96.195,96.215,685
20190601|2019-03-14 09:00,14,96.22,96.265,96.18,96.23,519
20190601|2019-03-14 09:30,14,96.23,96.25,96.19,96.215,232
20190601|2019-03-14 10:00,14,96.21,96.23,96.165,96.2,275
20190601|2019-03-14 10:30,14,96.195,96.215,96.135,96.175,685
20190601|2019-03-14 11:00,14,96.175,96.24,96.17,96.205,411
20190601|2019-03-14 11:30,14,96.205,96.235,96.2,96.215,191
20190601|2019-03-14 12:00,14,96.22,96.235,96.18,96.23,271
20190601|2019-03-14 12:30,14,96.22,96.245,96.195,96.235,267
20190601|2019-03-14 13:00,14,96.23,96.23,96.155,96.185,194
20190601|2019-03-14 13:30,14,96.205,96.255,96.205,96.24,544
20190601|2019-03-14 14:00,14,96.245,96.27,96.235,96.245,142
20190601|2019-03-14 14:30,14,96.235,96.24,96.22,96.235,184
20190601|2019-03-14 15:00,14,96.235,96.24,96.235,96.235,69
20190601|2019-03-14 15:30,14,96.235,96.235,96.21,96.22,112
20190601|2019-03-14 19:00,15,96.195,96.215,96.175,96.21,162
20190601|2019-03-14 19:30,15,96.21,96.23,96.21,96.215,80
20190601|2019-03-14 20:00,15,96.22,96.24,96.21,96.215,63
20190601|2019-03-14 20:30,15,96.215,96.215,96.19,96.195,36
20190601|2019-03-14 21:00,15,96.2,96.2,96.15,96.15,183
20190601|2019-03-14 21:30,15,96.15,96.155,96.095,96.095,217
20190601|2019-03-14 22:00,15,96.095,96.105,96.06,96.1,180
20190601|2019-03-14 22:30,15,96.09,96.105,96.09,96.105,118
20190601|2019-03-14 23:00,15,96.11,96.13,96.11,96.12,57
20190601|2019-03-14 23:30,15,96.13,96.13,96.11,96.115,50
20190601|2019-03-15 00:00,15,96.12,96.145,96.12,96.14,21
20190601|2019-03-15 00:30,15,96.135,96.135,96.12,96.135,27
20190601|2019-03-15 01:00,15,96.13,96.13,96.11,96.115,63
20190601|2019-03-15 01:30,15,96.11,96.11,96.095,96.1,73
20190601|2019-03-15 02:00,15,96.105,96.105,96.085,96.095,204
20190601|2019-03-15 02:30,15,96.095,96.13,96.06,96.085,345
20190601|2019-03-15 03:00,15,96.08,96.105,96.05,96.06,257
20190601|2019-03-15 03:30,15,96.06,96.11,96.06,96.08,92
20190601|2019-03-15 04:00,15,96.085,96.15,96.07,96.13,221
20190601|2019-03-15 04:30,15,96.13,96.13,96.07,96.085,268
20190601|2019-03-15 05:00,15,96.08,96.09,96.05,96.07,189
20190601|2019-03-15 05:30,15,96.07,96.125,96.06,96.11,233
20190601|2019-03-15 06:00,15,96.11,96.125,96.1,96.1,248
20190601|2019-03-15 06:30,15,96.105,96.12,96.09,96.105,132
20190601|2019-03-15 07:00,15,96.105,96.185,96.105,96.17,315
20190601|2019-03-15 07:30,15,96.165,96.23,96.135,96.23,416
20190601|2019-03-15 08:00,15,96.23,96.25,96.135,96.145,517
20190601|2019-03-15 08:30,15,96.145,96.145,96,96.03,1199
20190601|2019-03-15 09:00,15,96.04,96.07,95.935,95.965,814
20190601|2019-03-15 09:30,15,95.97,95.985,95.94,95.985,314
20190601|2019-03-15 10:00,15,95.98,96.055,95.96,95.995,852
20190601|2019-03-15 10:30,15,95.985,96.055,95.935,96.025,1108
20190601|2019-03-15 11:00,15,96.015,96.04,95.99,96.02,279
20190601|2019-03-15 11:30,15,96.035,96.07,96.035,96.05,342
20190601|2019-03-15 12:00,15,96.045,96.05,96.025,96.03,155
20190601|2019-03-15 12:30,15,96.025,96.045,96.005,96.035,207
20190601|2019-03-15 13:00,15,96.035,96.05,96.025,96.05,145
20190601|2019-03-15 13:30,15,96.055,96.065,96.045,96.05,307
20190601|2019-03-15 14:00,15,96.05,96.05,96.015,96.04,339
20190601|2019-03-15 14:30,15,96.04,96.045,96.02,96.03,239
20190601|2019-03-15 15:00,15,96.03,96.06,96.03,96.03,109
20190601|2019-03-15 15:30,15,96.025,96.03,95.995,96,271
20190601|2019-03-17 17:00,18,95.995,96.01,95.985,95.995,38
20190601|2019-03-17 17:30,18,96,96.02,96,96.005,21
20190601|2019-03-17 18:00,18,96.01,96.045,96.01,96.035,35
20190601|2019-03-17 18:30,18,96.045,96.045,96.03,96.045,27
20190601|2019-03-17 19:00,18,96.04,96.05,96.03,96.035,41
20190601|2019-03-17 19:30,18,96.015,96.03,96.01,96.03,58
20190601|2019-03-17 20:00,18,96.04,96.05,96.03,96.035,92
20190601|2019-03-17 20:30,18,96.03,96.035,96.01,96.01,51
20190601|2019-03-17 21:00,18,96.015,96.025,96.01,96.025,15
20190601|2019-03-17 21:30,18,96.015,96.015,95.97,95.975,69
20190601|2019-03-17 22:00,18,95.97,95.97,95.93,95.93,155
20190601|2019-03-17 22:30,18,95.93,95.94,95.93,95.94,38
20190601|2019-03-17 23:00,18,95.945,95.95,95.935,95.94,17
20190601|2019-03-17 23:30,18,95.955,95.955,95.92,95.935,41
20190601|2019-03-18 00:00,18,95.94,95.96,95.94,95.94,13
20190601|2019-03-18 00:30,18,95.945,95.98,95.945,95.965,75
20190601|2019-03-18 01:00,18,95.965,95.97,95.94,95.945,106
20190601|2019-03-18 01:30,18,95.94,95.945,95.89,95.91,143
20190601|2019-03-18 02:00,18,95.91,95.93,95.89,95.925,221
20190601|2019-03-18 02:30,18,95.925,95.925,95.855,95.855,198
20190601|2019-03-18 03:00,18,95.86,95.92,95.855,95.92,227
20190601|2019-03-18 03:30,18,95.92,95.94,95.905,95.925,80
20190601|2019-03-18 04:00,18,95.925,95.96,95.92,95.92,129
20190601|2019-03-18 04:30,18,95.925,95.94,95.9,95.9,87
20190601|2019-03-18 05:00,18,95.895,95.91,95.88,95.905,287
20190601|2019-03-18 05:30,18,95.915,95.93,95.89,95.89,168
20190601|2019-03-18 06:00,18,95.895,95.895,95.835,95.84,224
20190601|2019-03-18 06:30,18,95.84,95.86,95.83,95.85,250
20190601|2019-03-18 07:00,18,95.845,95.875,95.835,95.86,296
20190601|2019-03-18 07:30,18,95.865,95.935,95.86,95.935,346
20190601|2019-03-18 08:00,18,95.94,95.95,95.91,95.945,299
20190601|2019-03-18 08:30,18,95.95,95.995,95.935,95.965,410
20190601|2019-03-18 09:00,18,95.965,95.975,95.94,95.97,428
20190601|2019-03-18 09:30,18,95.975,95.985,95.95,95.95,253
20190601|2019-03-18 10:00,18,95.95,96.025,95.95,96.015,285
20190601|2019-03-18 10:30,18,96.02,96.09,96,96,788
20190601|2019-03-18 11:00,18,96,96.005,95.955,96,339
20190601|2019-03-18 11:30,18,96,96.06,95.99,96.04,327
20190601|2019-03-18 12:00,18,96.04,96.075,96.015,96.065,262
20190601|2019-03-18 12:30,18,96.065,96.07,96.03,96.05,179
20190601|2019-03-18 13:00,18,96.05,96.07,96.04,96.05,224
20190601|2019-03-18 13:30,18,96.045,96.045,95.98,95.98,242
20190601|2019-03-18 14:00,18,95.98,95.985,95.96,95.97,114
20190601|2019-03-18 14:30,18,95.975,95.975,95.94,95.945,125
20190601|2019-03-18 15:00,18,95.95,95.955,95.94,95.945,55
20190601|2019-03-18 15:30,18,95.95,95.96,95.935,95.96,53
20190601|2019-03-18 19:00,19,95.97,95.975,95.945,95.95,100
20190601|2019-03-18 19:30,19,95.955,95.96,95.935,95.94,93
20190601|2019-03-18 20:00,19,95.95,95.96,95.92,95.925,76
20190601|2019-03-18 20:30,19,95.925,95.93,95.92,95.93,71
20190601|2019-03-18 21:00,19,95.935,95.935,95.905,95.905,74
20190601|2019-03-18 21:30,19,95.9,95.905,95.895,95.895,43
20190601|2019-03-18 22:00,19,95.895,95.895,95.88,95.88,74
20190601|2019-03-18 22:30,19,95.885,95.89,95.86,95.86,69
20190601|2019-03-18 23:00,19,95.865,95.88,95.86,95.88,67
20190601|2019-03-18 23:30,19,95.875,95.885,95.875,95.885,10
20190601|2019-03-19 00:00,19,95.89,95.905,95.885,95.905,44
20190601|2019-03-19 00:30,19,95.91,95.915,95.895,95.91,67
20190601|2019-03-19 01:00,19,95.91,95.91,95.88,95.89,121
20190601|2019-03-19 01:30,19,95.89,95.89,95.855,95.87,257
20190601|2019-03-19 02:00,19,95.875,95.91,95.865,95.89,237
20190601|2019-03-19 02:30,19,95.885,95.9,95.855,95.885,143
20190601|2019-03-19 03:00,19,95.89,95.895,95.825,95.835,284
20190601|2019-03-19 03:30,19,95.83,95.85,95.825,95.83,219
20190601|2019-03-19 04:00,19,95.84,95.855,95.815,95.85,315
20190601|2019-03-19 04:30,19,95.85,95.86,95.835,95.835,184
20190601|2019-03-19 05:00,19,95.835,95.865,95.83,95.835,142
20190601|2019-03-19 05:30,19,95.83,95.83,95.77,95.78,487
20190601|2019-03-19 06:00,19,95.785,95.785,95.73,95.785,644
20190601|2019-03-19 06:30,19,95.79,95.825,95.79,95.8,218
20190601|2019-03-19 07:00,19,95.805,95.805,95.735,95.765,516
20190601|2019-03-19 07:30,19,95.77,95.86,95.76,95.81,438
20190601|2019-03-19 08:00,19,95.81,95.825,95.745,95.815,331
20190601|2019-03-19 08:30,19,95.81,95.85,95.805,95.835,388
20190601|2019-03-19 09:00,19,95.83,95.875,95.805,95.86,353
20190601|2019-03-19 09:30,19,95.855,95.905,95.825,95.825,591
20190601|2019-03-19 10:00,19,95.825,95.825,95.765,95.785,392
20190601|2019-03-19 10:30,19,95.79,95.87,95.75,95.865,530
20190601|2019-03-19 11:00,19,95.86,95.875,95.82,95.835,275
20190601|2019-03-19 11:30,19,95.83,95.865,95.8,95.845,564
20190601|2019-03-19 12:00,19,95.845,95.86,95.825,95.83,112
20190601|2019-03-19 12:30,19,95.82,95.825,95.785,95.82,191
20190601|2019-03-19 13:00,19,95.825,95.835,95.81,95.835,125
20190601|2019-03-19 13:30,19,95.825,95.835,95.815,95.835,59
20190601|2019-03-19 14:00,19,95.835,95.85,95.82,95.82,309
20190601|2019-03-19 14:30,19,95.82,95.83,95.8,95.8,176
20190601|2019-03-19 15:00,19,95.81,95.83,95.805,95.825,108
20190601|2019-03-19 15:30,19,95.835,95.87,95.835,95.835,104
20190601|2019-03-19 19:00,20,95.84,95.86,95.835,95.855,40
20190601|2019-03-19 19:30,20,95.86,95.93,95.86,95.925,151
20190601|2019-03-19 20:00,20,95.93,95.955,95.93,95.93,174
20190601|2019-03-19 20:30,20,95.92,95.92,95.905,95.91,101
20190601|2019-03-19 21:00,20,95.91,95.92,95.9,95.92,22
20190601|2019-03-19 21:30,20,95.92,95.925,95.915,95.915,74
20190601|2019-03-19 22:00,20,95.91,95.94,95.91,95.935,84
20190601|2019-03-19 22:30,20,95.94,95.94,95.925,95.925,50
20190601|2019-03-19 23:00,20,95.925,95.925,95.92,95.92,29
20190601|2019-03-19 23:30,20,95.92,95.935,95.92,95.93,31
20190601|2019-03-20 00:00,20,95.935,95.935,95.93,95.935,22
20190601|2019-03-20 00:30,20,95.93,95.93,95.91,95.915,33
20190601|2019-03-20 01:00,20,95.92,95.93,95.905,95.92,49
20190601|2019-03-20 01:30,20,95.92,95.925,95.9,95.915,62
20190601|2019-03-20 02:00,20,95.92,95.935,95.89,95.925,149
20190601|2019-03-20 02:30,20,95.93,95.995,95.925,95.955,445
20190601|2019-03-20 03:00,20,95.95,95.97,95.92,95.96,395
20190601|2019-03-20 03:30,20,95.955,96.03,95.945,95.98,238
20190601|2019-03-20 04:00,20,95.98,95.98,95.94,95.94,154
20190601|2019-03-20 04:30,20,95.945,95.96,95.91,95.935,218
20190601|2019-03-20 05:00,20,95.93,95.935,95.89,95.91,168
20190601|2019-03-20 05:30,20,95.91,95.92,95.885,95.9,275
20190601|2019-03-20 06:00,20,95.9,95.915,95.875,95.915,154
20190601|2019-03-20 06:30,20,95.92,95.92,95.875,95.875,125
20190601|2019-03-20 07:00,20,95.87,95.88,95.825,95.865,385
20190601|2019-03-20 07:30,20,95.865,95.945,95.84,95.945,602
20190601|2019-03-20 08:00,20,95.95,95.96,95.89,95.9,398
20190601|2019-03-20 08:30,20,95.9,95.93,95.88,95.895,323
20190601|2019-03-20 09:00,20,95.895,95.92,95.88,95.885,342
20190601|2019-03-20 09:30,20,95.865,95.925,95.845,95.9,408
20190601|2019-03-20 10:00,20,95.89,95.91,95.865,95.9,334
20190601|2019-03-20 10:30,20,95.9,95.965,95.89,95.915,358
20190601|2019-03-20 11:00,20,95.915,95.955,95.885,95.89,237
20190601|2019-03-20 11:30,20,95.89,95.935,95.88,95.93,1275
20190601|2019-03-20 12:00,20,95.935,95.95,95.92,95.93,263
20190601|2019-03-20 12:30,20,95.925,95.96,95.9,95.915,241
20190601|2019-03-20 13:00,20,95.9,95.9,95.335,95.34,6284
20190601|2019-03-20 13:30,20,95.33,95.365,95.18,95.18,6432
20190601|2019-03-20 14:00,20,95.18,95.39,95.17,95.385,2876
20190601|2019-03-20 14:30,20,95.4,95.425,95.275,95.305,856
20190601|2019-03-20 15:00,20,95.315,95.46,95.31,95.44,460
20190601|2019-03-20 15:30,20,95.445,95.47,95.41,95.44,306
20190601|2019-03-20 19:00,21,95.38,95.39,95.325,95.37,470
20190601|2019-03-20 19:30,21,95.37,95.375,95.32,95.325,393
20190601|2019-03-20 20:00,21,95.335,95.36,95.33,95.33,198
20190601|2019-03-20 20:30,21,95.335,95.335,95.295,95.33,178
20190601|2019-03-20 21:00,21,95.33,95.34,95.31,95.325,74
20190601|2019-03-20 21:30,21,95.325,95.35,95.325,95.345,95
20190601|2019-03-20 22:00,21,95.34,95.365,95.315,95.35,46
20190601|2019-03-20 22:30,21,95.355,95.37,95.35,95.36,78
20190601|2019-03-20 23:00,21,95.365,95.39,95.36,95.365,82
20190601|2019-03-20 23:30,21,95.375,95.38,95.355,95.355,58
20190601|2019-03-21 00:00,21,95.35,95.395,95.35,95.395,75
20190601|2019-03-21 00:30,21,95.395,95.405,95.38,95.4,115
20190601|2019-03-21 01:00,21,95.4,95.405,95.38,95.395,186
20190601|2019-03-21 01:30,21,95.395,95.4,95.35,95.36,103
20190601|2019-03-21 02:00,21,95.365,95.37,95.33,95.33,390
20190601|2019-03-21 02:30,21,95.325,95.45,95.325,95.44,729
20190601|2019-03-21 03:00,21,95.44,95.575,95.44,95.56,1146
20190601|2019-03-21 03:30,21,95.555,95.58,95.54,95.56,476
20190601|2019-03-21 04:00,21,95.55,95.55,95.5,95.53,358
20190601|2019-03-21 04:30,21,95.525,95.53,95.495,95.505,287
20190601|2019-03-21 05:00,21,95.505,95.58,95.5,95.575,242
20190601|2019-03-21 05:30,21,95.575,95.685,95.575,95.665,1095
20190601|2019-03-21 06:00,21,95.66,95.705,95.63,95.685,476
20190601|2019-03-21 06:30,21,95.685,95.7,95.645,95.665,332
20190601|2019-03-21 07:00,21,95.66,95.68,95.61,95.625,789
20190601|2019-03-21 07:30,21,95.625,95.715,95.62,95.7,704
20190601|2019-03-21 08:00,21,95.7,95.735,95.65,95.665,999
20190601|2019-03-21 08:30,21,95.665,95.665,95.61,95.625,711
20190601|2019-03-21 09:00,21,95.635,95.765,95.63,95.725,1667
20190601|2019-03-21 09:30,21,95.73,95.865,95.725,95.83,2052
20190601|2019-03-21 10:00,21,95.835,95.9,95.83,95.88,1613
20190601|2019-03-21 10:30,21,95.88,96,95.88,95.93,2359
20190601|2019-03-21 11:00,21,95.935,96.125,95.935,96.085,2094
20190601|2019-03-21 11:30,21,96.085,96.09,95.99,96.015,866
20190601|2019-03-21 12:00,21,96.025,96.07,96.01,96.035,778
20190601|2019-03-21 12:30,21,96.035,96.07,95.995,95.995,603
20190601|2019-03-21 13:00,21,96,96.05,95.915,95.93,555
20190601|2019-03-21 13:30,21,95.935,96,95.925,95.985,2459
20190601|2019-03-21 14:00,21,95.985,96.005,95.96,95.96,1753
20190601|2019-03-21 14:30,21,95.955,95.955,95.89,95.89,379
20190601|2019-03-21 15:00,21,95.9,95.905,95.875,95.88,194
20190601|2019-03-21 15:30,21,95.88,95.88,95.82,95.855,450
20190601|2019-03-21 19:00,22,95.84,95.9,95.82,95.9,281
20190601|2019-03-21 19:30,22,95.895,95.905,95.83,95.855,200
20190601|2019-03-21 20:00,22,95.85,95.87,95.85,95.855,67
20190601|2019-03-21 20:30,22,95.855,95.855,95.795,95.795,212
20190601|2019-03-21 21:00,22,95.8,95.82,95.795,95.81,95
20190601|2019-03-21 21:30,22,95.82,95.825,95.81,95.81,99
20190601|2019-03-21 22:00,22,95.815,95.82,95.8,95.805,53
20190601|2019-03-21 22:30,22,95.805,95.815,95.805,95.81,52
20190601|2019-03-21 23:00,22,95.8,95.815,95.795,95.81,50
20190601|2019-03-21 23:30,22,95.81,95.81,95.8,95.8,42
20190601|2019-03-22 00:00,22,95.805,95.815,95.795,95.8,132
20190601|2019-03-22 00:30,22,95.81,95.81,95.785,95.79,80
20190601|2019-03-22 01:00,22,95.79,95.795,95.77,95.785,151
20190601|2019-03-22 01:30,22,95.785,95.79,95.77,95.78,107
20190601|2019-03-22 02:00,22,95.775,95.775,95.745,95.755,145
20190601|2019-03-22 02:30,22,95.745,95.755,95.7,95.72,250
20190601|2019-03-22 03:00,22,95.72,95.87,95.695,95.87,1910
20190601|2019-03-22 03:30,22,95.87,96.285,95.87,96.22,2606
20190601|2019-03-22 04:00,22,96.225,96.29,96.15,96.235,952
20190601|2019-03-22 04:30,22,96.24,96.275,96.185,96.2,476
20190601|2019-03-22 05:00,22,96.2,96.235,96.16,96.165,297
20190601|2019-03-22 05:30,22,96.17,96.18,96.075,96.13,421
20190601|2019-03-22 06:00,22,96.135,96.175,96.115,96.14,166
20190601|2019-03-22 06:30,22,96.15,96.23,96.15,96.2,661
20190601|2019-03-22 07:00,22,96.2,96.2,96.15,96.17,297
20190601|2019-03-22 07:30,22,96.17,96.205,96.105,96.14,602
20190601|2019-03-22 08:00,22,96.135,96.2,96.115,96.135,345
20190601|2019-03-22 08:30,22,96.13,96.14,96.01,96.08,1046
20190601|2019-03-22 09:00,22,96.095,96.19,96.065,96.185,830
20190601|2019-03-22 09:30,22,96.185,96.245,96.155,96.23,1043
20190601|2019-03-22 10:00,22,96.235,96.27,96.175,96.2,1239
20190601|2019-03-22 10:30,22,96.2,96.225,96.125,96.14,1594
20190601|2019-03-22 11:00,22,96.135,96.155,96.085,96.1,1072
20190601|2019-03-22 11:30,22,96.095,96.185,96.095,96.18,302
20190601|2019-03-22 12:00,22,96.185,96.2,96.155,96.18,240
20190601|2019-03-22 12:30,22,96.17,96.175,96.115,96.13,392
20190601|2019-03-22 13:00,22,96.13,96.215,96.13,96.205,486
20190601|2019-03-22 13:30,22,96.2,96.205,96.14,96.145,860
20190601|2019-03-22 14:00,22,96.145,96.145,96.1,96.1,287
20190601|2019-03-22 14:30,22,96.1,96.135,96.085,96.135,369
20190601|2019-03-22 15:00,22,96.135,96.145,96.115,96.115,54
20190601|2019-03-22 15:30,22,96.12,96.135,96.095,96.115,35
20190601|2019-03-24 17:00,25,96.145,96.145,96.115,96.13,66
20190601|2019-03-24 17:30,25,96.13,96.14,96.125,96.125,6
20190601|2019-03-24 18:00,25,96.145,96.155,96.135,96.155,80
20190601|2019-03-24 18:30,25,96.14,96.14,96.14,96.14,2
20190601|2019-03-24 19:00,25,96.155,96.185,96.15,96.18,137
20190601|2019-03-24 19:30,25,96.17,96.19,96.15,96.17,367
20190601|2019-03-24 20:00,25,96.165,96.175,96.14,96.14,103
20190601|2019-03-24 20:30,25,96.15,96.15,96.14,96.145,26
20190601|2019-03-24 21:00,25,96.145,96.145,96.1,96.115,62
20190601|2019-03-24 21:30,25,96.115,96.135,96.115,96.13,97
20190601|2019-03-24 22:00,25,96.13,96.14,96.125,96.13,72
20190601|2019-03-24 22:30,25,96.13,96.13,96.115,96.125,30
20190601|2019-03-24 23:00,25,96.13,96.13,96.115,96.125,28
20190601|2019-03-24 23:30,25,96.12,96.145,96.12,96.145,153
20190601|2019-03-25 00:00,25,96.125,96.135,96.11,96.13,61
20190601|2019-03-25 00:30,25,96.125,96.125,96.1,96.105,58
20190601|2019-03-25 01:00,25,96.11,96.125,96.105,96.11,59
20190601|2019-03-25 01:30,25,96.115,96.145,96.115,96.125,64
20190601|2019-03-25 02:00,25,96.125,96.13,96.095,96.115,121
20190601|2019-03-25 02:30,25,96.115,96.125,96.055,96.085,320
20190601|2019-03-25 03:00,25,96.09,96.165,96.08,96.14,253
20190601|2019-03-25 03:30,25,96.125,96.14,96.07,96.08,85
20190601|2019-03-25 04:00,25,96.075,96.085,95.99,96.05,340
20190601|2019-03-25 04:30,25,96.05,96.06,96.015,96.035,68
20190601|2019-03-25 05:00,25,96.045,96.055,96.01,96.055,81
20190601|2019-03-25 05:30,25,96.065,96.08,96.045,96.075,81
20190601|2019-03-25 06:00,25,96.075,96.125,96.055,96.105,103
20190601|2019-03-25 06:30,25,96.105,96.12,96.085,96.085,57
20190601|2019-03-25 07:00,25,96.09,96.09,95.945,95.96,793
20190601|2019-03-25 07:30,25,95.96,95.995,95.94,95.995,471
20190601|2019-03-25 08:00,25,95.99,96.04,95.95,95.995,671
20190601|2019-03-25 08:30,25,95.995,96.03,95.99,96.005,328
20190601|2019-03-25 09:00,25,96.005,96.045,95.955,96.005,2348
20190601|2019-03-25 09:30,25,96.01,96.01,95.94,96,695
20190601|2019-03-25 10:00,25,96,96.01,95.895,95.895,591
20190601|2019-03-25 10:30,25,95.9,95.99,95.895,95.985,597
20190601|2019-03-25 11:00,25,95.985,96.07,95.975,96.06,663
20190601|2019-03-25 11:30,25,96.07,96.08,96.03,96.055,155
20190601|2019-03-25 12:00,25,96.065,96.065,96.025,96.035,203
20190601|2019-03-25 12:30,25,96.04,96.06,95.98,96.005,183
20190601|2019-03-25 13:00,25,96.01,96.015,95.95,95.985,186
20190601|2019-03-25 13:30,25,95.98,96.075,95.98,96.07,218
20190601|2019-03-25 14:00,25,96.06,96.065,96.03,96.055,111
20190601|2019-03-25 14:30,25,96.055,96.06,96.015,96.02,154
20190601|2019-03-25 15:00,25,96.02,96.04,96.02,96.03,161
20190601|2019-03-25 15:30,25,96.03,96.03,96.005,96.025,52
20190601|2019-03-25 19:00,26,95.99,96.02,95.99,96.02,54
20190601|2019-03-25 19:30,26,96.015,96.02,96,96.01,128
20190601|2019-03-25 20:00,26,96.005,96.005,95.98,96.005,42
20190601|2019-03-25 20:30,26,96.01,96.015,96,96,70
20190601|2019-03-25 21:00,26,96.005,96.025,96.005,96.015,89
20190601|2019-03-25 21:30,26,96.02,96.03,96.01,96.015,97
20190601|2019-03-25 22:00,26,96.01,96.02,96.01,96.02,24
20190601|2019-03-25 22:30,26,96.01,96.02,96,96.005,24
20190601|2019-03-25 23:00,26,96.005,96.035,96.005,96.025,49
20190601|2019-03-25 23:30,26,96.04,96.045,96.035,96.045,20
20190601|2019-03-26 00:00,26,96.045,96.07,96.045,96.07,47
20190601|2019-03-26 00:30,26,96.07,96.105,96.06,96.085,143
20190601|2019-03-26 01:00,26,96.09,96.095,96.065,96.065,70
20190601|2019-03-26 01:30,26,96.055,96.085,96.05,96.07,58
20190601|2019-03-26 02:00,26,96.075,96.085,96.045,96.055,121
20190601|2019-03-26 02:30,26,96.04,96.05,96.01,96.045,173
20190601|2019-03-26 03:00,26,96.05,96.105,96.035,96.07,150
20190601|2019-03-26 03:30,26,96.08,96.1,96.07,96.09,107
20190601|2019-03-26 04:00,26,96.085,96.09,96.05,96.075,630
20190601|2019-03-26 04:30,26,96.075,96.115,96.01,96.02,245
20190601|2019-03-26 05:00,26,96.03,96.035,95.97,95.975,178
20190601|2019-03-26 05:30,26,95.985,96.005,95.955,95.97,148
20190601|2019-03-26 06:00,26,95.975,96.005,95.94,95.99,537
20190601|2019-03-26 06:30,26,96,96.035,95.995,96.025,239
20190601|2019-03-26 07:00,26,96.035,96.085,96.025,96.085,784
20190601|2019-03-26 07:30,26,96.085,96.205,96.06,96.185,767
20190601|2019-03-26 08:00,26,96.18,96.19,96.125,96.15,440
20190601|2019-03-26 08:30,26,96.155,96.23,96.15,96.205,604
20190601|2019-03-26 09:00,26,96.2,96.2,96.145,96.17,640
20190601|2019-03-26 09:30,26,96.18,96.205,96.11,96.12,367
20190601|2019-03-26 10:00,26,96.12,96.175,96.12,96.14,293
20190601|2019-03-26 10:30,26,96.15,96.225,96.12,96.215,689
20190601|2019-03-26 11:00,26,96.215,96.225,96.175,96.18,371
20190601|2019-03-26 11:30,26,96.185,96.185,96.15,96.165,168
20190601|2019-03-26 12:00,26,96.17,96.23,96.12,96.21,478
20190601|2019-03-26 12:30,26,96.22,96.23,96.185,96.19,400
20190601|2019-03-26 13:00,26,96.185,96.22,96.18,96.22,226
20190601|2019-03-26 13:30,26,96.23,96.23,96.2,96.23,259
20190601|2019-03-26 14:00,26,96.23,96.24,96.205,96.225,243
20190601|2019-03-26 14:30,26,96.225,96.31,96.225,96.29,435
20190601|2019-03-26 15:00,26,96.29,96.335,96.28,96.315,74
20190601|2019-03-26 15:30,26,96.31,96.315,96.295,96.3,71
20190601|2019-03-26 19:00,27,96.25,96.29,96.24,96.285,214
20190601|2019-03-26 19:30,27,96.29,96.32,96.29,96.3,144
20190601|2019-03-26 20:00,27,96.305,96.37,96.305,96.335,353
20190601|2019-03-26 20:30,27,96.325,96.395,96.32,96.39,164
20190601|2019-03-26 21:00,27,96.385,96.415,96.38,96.4,176
20190601|2019-03-26 21:30,27,96.39,96.42,96.38,96.395,107
20190601|2019-03-26 22:00,27,96.385,96.405,96.385,96.395,8
20190601|2019-03-26 22:30,27,96.395,96.415,96.395,96.415,14
20190601|2019-03-26 23:00,27,96.405,96.405,96.39,96.395,63
20190601|2019-03-26 23:30,27,96.405,96.405,96.39,96.395,26
20190601|2019-03-27 00:00,27,96.385,96.39,96.37,96.385,57
20190601|2019-03-27 00:30,27,96.385,96.42,96.385,96.405,44
20190601|2019-03-27 01:00,27,96.395,96.395,96.375,96.375,59
20190601|2019-03-27 01:30,27,96.38,96.38,96.335,96.335,91
20190601|2019-03-27 02:00,27,96.345,96.435,96.34,96.42,175
20190601|2019-03-27 02:30,27,96.425,96.47,96.41,96.44,349
20190601|2019-03-27 03:00,27,96.44,96.45,96.285,96.37,503
20190601|2019-03-27 03:30,27,96.365,96.37,96.26,96.275,237
20190601|2019-03-27 04:00,27,96.275,96.305,96.25,96.26,128
20190601|2019-03-27 04:30,27,96.26,96.275,96.19,96.23,182
20190601|2019-03-27 05:00,27,96.235,96.255,96.205,96.215,183
20190601|2019-03-27 05:30,27,96.215,96.245,96.195,96.245,163
20190601|2019-03-27 06:00,27,96.24,96.29,96.215,96.225,275
20190601|2019-03-27 06:30,27,96.23,96.245,96.19,96.225,162
20190601|2019-03-27 07:00,27,96.22,96.295,96.21,96.265,320
20190601|2019-03-27 07:30,27,96.28,96.325,96.25,96.27,771
20190601|2019-03-27 08:00,27,96.275,96.37,96.27,96.345,561
20190601|2019-03-27 08:30,27,96.35,96.42,96.33,96.36,491
20190601|2019-03-27 09:00,27,96.365,96.43,96.36,96.415,520
20190601|2019-03-27 09:30,27,96.42,96.465,96.405,96.42,502
20190601|2019-03-27 10:00,27,96.425,96.49,96.365,96.37,734
20190601|2019-03-27 10:30,27,96.375,96.45,96.375,96.45,459
20190601|2019-03-27 11:00,27,96.45,96.485,96.405,96.405,514
20190601|2019-03-27 11:30,27,96.405,96.42,96.305,96.33,445
20190601|2019-03-27 12:00,27,96.325,96.355,96.3,96.345,390
20190601|2019-03-27 12:30,27,96.355,96.405,96.35,96.395,152
20190601|2019-03-27 13:00,27,96.4,96.405,96.34,96.355,307
20190601|2019-03-27 13:30,27,96.355,96.365,96.275,96.285,272
20190601|2019-03-27 14:00,27,96.29,96.395,96.29,96.38,280
20190601|2019-03-27 14:30,27,96.385,96.42,96.385,96.395,152
20190601|2019-03-27 15:00,27,96.395,96.43,96.395,96.425,111
20190601|2019-03-27 15:30,27,96.425,96.485,96.42,96.47,276
20190601|2019-03-27 19:00,28,96.485,96.51,96.435,96.455,380
20190601|2019-03-27 19:30,28,96.45,96.465,96.445,96.46,88
20190601|2019-03-27 20:00,28,96.465,96.475,96.425,96.43,100
20190601|2019-03-27 20:30,28,96.43,96.475,96.42,96.465,82
20190601|2019-03-27 21:00,28,96.465,96.465,96.42,96.42,115
20190601|2019-03-27 21:30,28,96.415,96.43,96.4,96.4,36
20190601|2019-03-27 22:00,28,96.41,96.415,96.385,96.4,23
20190601|2019-03-27 22:30,28,96.405,96.405,96.395,96.4,32
20190601|2019-03-27 23:00,28,96.41,96.41,96.395,96.4,21
20190601|2019-03-27 23:30,28,96.4,96.41,96.4,96.4,54
20190601|2019-03-28 00:00,28,96.395,96.395,96.385,96.385,6
20190601|2019-03-28 00:30,28,96.39,96.39,96.37,96.375,67
20190601|2019-03-28 01:00,28,96.38,96.39,96.37,96.375,49
20190601|2019-03-28 01:30,28,96.375,96.39,96.36,96.39,93
20190601|2019-03-28 02:00,28,96.4,96.41,96.38,96.4,140
20190601|2019-03-28 02:30,28,96.405,96.525,96.405,96.525,340
20190601|2019-03-28 03:00,28,96.525,96.59,96.505,96.565,418
20190601|2019-03-28 03:30,28,96.55,96.565,96.49,96.5,527
20190601|2019-03-28 04:00,28,96.505,96.515,96.475,96.495,239
20190601|2019-03-28 04:30,28,96.505,96.53,96.49,96.51,169
20190601|2019-03-28 05:00,28,96.51,96.525,96.485,96.505,76
20190601|2019-03-28 05:30,28,96.505,96.55,96.5,96.505,219
20190601|2019-03-28 06:00,28,96.51,96.655,96.505,96.655,521
20190601|2019-03-28 06:30,28,96.66,96.7,96.66,96.68,578
20190601|2019-03-28 07:00,28,96.675,96.695,96.605,96.61,395
20190601|2019-03-28 07:30,28,96.61,96.725,96.61,96.715,467
20190601|2019-03-28 08:00,28,96.72,96.785,96.68,96.74,679
20190601|2019-03-28 08:30,28,96.74,96.835,96.72,96.815,1142
20190601|2019-03-28 09:00,28,96.815,96.82,96.665,96.675,1334
20190601|2019-03-28 09:30,28,96.675,96.74,96.665,96.695,1028
20190601|2019-03-28 10:00,28,96.695,96.725,96.64,96.69,1260
20190601|2019-03-28 10:30,28,96.69,96.75,96.645,96.67,1086
20190601|2019-03-28 11:00,28,96.67,96.8,96.67,96.77,717
20190601|2019-03-28 11:30,28,96.77,96.855,96.75,96.76,931
20190601|2019-03-28 12:00,28,96.76,96.78,96.685,96.735,516
20190601|2019-03-28 12:30,28,96.725,96.75,96.69,96.69,620
20190601|2019-03-28 13:00,28,96.685,96.745,96.67,96.735,325
20190601|2019-03-28 13:30,28,96.73,96.775,96.73,96.765,2048
20190601|2019-03-28 14:00,28,96.76,96.82,96.76,96.815,2954
20190601|2019-03-28 14:30,28,96.815,96.815,96.775,96.785,280
20190601|2019-03-28 15:00,28,96.785,96.8,96.775,96.795,124
20190601|2019-03-28 15:30,28,96.8,96.825,96.78,96.805,130
20190601|2019-03-28 19:00,29,96.765,96.785,96.72,96.725,121
20190601|2019-03-28 19:30,29,96.72,96.8,96.715,96.775,200
20190601|2019-03-28 20:00,29,96.76,96.78,96.76,96.76,71
20190601|2019-03-28 20:30,29,96.765,96.785,96.76,96.77,36
20190601|2019-03-28 21:00,29,96.78,96.8,96.78,96.78,47
20190601|2019-03-28 21:30,29,96.77,96.77,96.755,96.755,42
20190601|2019-03-28 22:00,29,96.76,96.78,96.76,96.78,47
20190601|2019-03-28 22:30,29,96.78,96.78,96.77,96.77,38
20190601|2019-03-28 23:00,29,96.765,96.77,96.76,96.77,14
20190601|2019-03-28 23:30,29,96.76,96.82,96.755,96.77,66
20190601|2019-03-29 00:00,29,96.765,96.765,96.73,96.735,36
20190601|2019-03-29 00:30,29,96.735,96.75,96.725,96.74,62
20190601|2019-03-29 01:00,29,96.735,96.75,96.725,96.735,94
20190601|2019-03-29 01:30,29,96.745,96.75,96.705,96.71,167
20190601|2019-03-29 02:00,29,96.715,96.725,96.68,96.685,454
20190601|2019-03-29 02:30,29,96.685,96.795,96.685,96.795,602
20190601|2019-03-29 03:00,29,96.79,96.855,96.77,96.84,1054
20190601|2019-03-29 03:30,29,96.835,96.84,96.785,96.79,129
20190601|2019-03-29 04:00,29,96.79,96.83,96.775,96.81,181
20190601|2019-03-29 04:30,29,96.81,96.9,96.81,96.9,860
20190601|2019-03-29 05:00,29,96.905,96.91,96.86,96.865,311
20190601|2019-03-29 05:30,29,96.86,96.885,96.755,96.78,280
20190601|2019-03-29 06:00,29,96.775,96.78,96.665,96.715,991
20190601|2019-03-29 06:30,29,96.705,96.72,96.67,96.705,243
20190601|2019-03-29 07:00,29,96.71,96.73,96.675,96.68,344
20190601|2019-03-29 07:30,29,96.68,96.68,96.565,96.66,1161
20190601|2019-03-29 08:00,29,96.66,96.7,96.61,96.685,626
20190601|2019-03-29 08:30,29,96.68,96.7,96.66,96.67,330
20190601|2019-03-29 09:00,29,96.675,96.73,96.655,96.675,793
20190601|2019-03-29 09:30,29,96.685,96.835,96.675,96.785,2217
20190601|2019-03-29 10:00,29,96.79,96.85,96.745,96.78,611
20190601|2019-03-29 10:30,29,96.77,96.785,96.71,96.745,757
20190601|2019-03-29 11:00,29,96.75,96.805,96.725,96.79,470
20190601|2019-03-29 11:30,29,96.79,96.81,96.755,96.8,153
20190601|2019-03-29 12:00,29,96.805,96.84,96.805,96.82,204
20190601|2019-03-29 12:30,29,96.835,96.86,96.8,96.825,553
20190601|2019-03-29 13:00,29,96.83,96.845,96.79,96.845,216
20190601|2019-03-29 13:30,29,96.84,96.86,96.82,96.85,760
20190601|2019-03-29 14:00,29,96.855,96.86,96.805,96.83,171
20190601|2019-03-29 14:30,29,96.835,96.835,96.81,96.825,139
20190601|2019-03-29 15:00,29,96.825,96.84,96.825,96.83,60
20190601|2019-03-29 15:30,29,96.825,96.84,96.805,96.815,104
20190601|2019-03-31 17:00,1,96.795,96.795,96.77,96.795,91
20190601|2019-03-31 17:30,1,96.795,96.805,96.79,96.8,61
20190601|2019-03-31 18:00,1,96.8,96.82,96.8,96.82,51
20190601|2019-03-31 18:30,1,96.795,96.8,96.785,96.8,182
20190601|2019-03-31 19:00,1,96.8,96.82,96.8,96.81,52
20190601|2019-03-31 19:30,1,96.81,96.835,96.8,96.815,31
20190601|2019-03-31 20:00,1,96.795,96.805,96.785,96.785,147
20190601|2019-03-31 20:30,1,96.785,96.82,96.78,96.815,199
20190601|2019-03-31 21:00,1,96.815,96.825,96.805,96.81,62
20190601|2019-03-31 21:30,1,96.805,96.805,96.765,96.77,80
20190601|2019-03-31 22:00,1,96.77,96.785,96.765,96.77,89
20190601|2019-03-31 22:30,1,96.775,96.78,96.76,96.78,75
20190601|2019-03-31 23:00,1,96.77,96.77,96.745,96.75,108
20190601|2019-03-31 23:30,1,96.75,96.755,96.725,96.73,126
20190601|2019-04-01 00:00,1,96.73,96.73,96.685,96.71,103
20190601|2019-04-01 00:30,1,96.71,96.71,96.685,96.695,237
20190601|2019-04-01 01:00,1,96.7,96.735,96.7,96.735,233
20190601|2019-04-01 01:30,1,96.73,96.73,96.685,96.71,436
20190601|2019-04-01 02:00,1,96.715,96.755,96.695,96.695,633
20190601|2019-04-01 02:30,1,96.695,96.73,96.65,96.685,517
20190601|2019-04-01 03:00,1,96.68,96.71,96.63,96.63,665
20190601|2019-04-01 03:30,1,96.63,96.66,96.61,96.62,346
20190601|2019-04-01 04:00,1,96.625,96.655,96.61,96.635,231
20190601|2019-04-01 04:30,1,96.64,96.675,96.63,96.67,103
20190601|2019-04-01 05:00,1,96.675,96.695,96.66,96.685,172
20190601|2019-04-01 05:30,1,96.68,96.705,96.67,96.695,183
20190601|2019-04-01 06:00,1,96.69,96.7,96.64,96.66,353
20190601|2019-04-01 06:30,1,96.66,96.715,96.66,96.705,238
20190601|2019-04-01 07:00,1,96.7,96.7,96.645,96.68,488
20190601|2019-04-01 07:30,1,96.675,96.675,96.58,96.66,877
20190601|2019-04-01 08:00,1,96.665,96.695,96.595,96.655,857
20190601|2019-04-01 08:30,1,96.655,96.66,96.61,96.66,652
20190601|2019-04-01 09:00,1,96.68,96.85,96.665,96.8,1121
20190601|2019-04-01 09:30,1,96.8,96.8,96.71,96.73,779
20190601|2019-04-01 10:00,1,96.73,96.81,96.71,96.785,342
20190601|2019-04-01 10:30,1,96.79,96.825,96.765,96.815,217
20190601|2019-04-01 11:00,1,96.815,96.86,96.805,96.855,359
20190601|2019-04-01 11:30,1,96.85,96.87,96.84,96.86,203
20190601|2019-04-01 12:00,1,96.86,96.865,96.83,96.855,204
20190601|2019-04-01 12:30,1,96.85,96.855,96.805,96.82,344
20190601|2019-04-01 13:00,1,96.825,96.83,96.795,96.82,952
20190601|2019-04-01 13:30,1,96.82,96.835,96.795,96.805,320
20190601|2019-04-01 14:00,1,96.805,96.83,96.8,96.83,245
20190601|2019-04-01 14:30,1,96.835,96.84,96.805,96.825,153
20190601|2019-04-01 15:00,1,96.825,96.835,96.82,96.83,45
20190601|2019-04-01 15:30,1,96.83,96.83,96.805,96.815,54
20190601|2019-04-01 19:00,2,96.895,96.92,96.87,96.88,174
20190601|2019-04-01 19:30,2,96.875,96.89,96.86,96.885,148
20190601|2019-04-01 20:00,2,96.885,96.915,96.88,96.91,128
20190601|2019-04-01 20:30,2,96.92,96.945,96.885,96.885,183
20190601|2019-04-01 21:00,2,96.89,96.895,96.885,96.885,68
20190601|2019-04-01 21:30,2,96.895,96.91,96.885,96.9,96
20190601|2019-04-01 22:00,2,96.9,96.91,96.89,96.91,34
20190601|2019-04-01 22:30,2,96.895,96.935,96.88,96.91,328
20190601|2019-04-01 23:00,2,96.915,96.96,96.915,96.955,54
20190601|2019-04-01 23:30,2,96.95,96.95,96.925,96.93,89
20190601|2019-04-02 00:00,2,96.925,96.925,96.88,96.88,109
20190601|2019-04-02 00:30,2,96.88,96.88,96.845,96.875,77
20190601|2019-04-02 01:00,2,96.875,96.925,96.875,96.915,233
20190601|2019-04-02 01:30,2,96.915,96.955,96.9,96.935,159
20190601|2019-04-02 02:00,2,96.94,97.02,96.93,97.02,1231
20190601|2019-04-02 02:30,2,97.01,97.045,96.97,96.97,467
20190601|2019-04-02 03:00,2,96.965,96.98,96.92,96.95,333
20190601|2019-04-02 03:30,2,96.955,97.025,96.95,96.995,321
20190601|2019-04-02 04:00,2,96.99,97,96.93,96.93,315
20190601|2019-04-02 04:30,2,96.93,96.965,96.91,96.95,255
20190601|2019-04-02 05:00,2,96.95,96.965,96.93,96.96,121
20190601|2019-04-02 05:30,2,96.955,96.97,96.935,96.96,167
20190601|2019-04-02 06:00,2,96.965,96.985,96.94,96.945,322
20190601|2019-04-02 06:30,2,96.95,96.99,96.935,96.985,250
20190601|2019-04-02 07:00,2,96.985,96.99,96.925,96.925,398
20190601|2019-04-02 07:30,2,96.93,96.975,96.915,96.95,252
20190601|2019-04-02 08:00,2,96.945,96.965,96.925,96.93,113
20190601|2019-04-02 08:30,2,96.925,96.975,96.925,96.95,404
20190601|2019-04-02 09:00,2,96.945,97.05,96.93,97.05,570
20190601|2019-04-02 09:30,2,97.045,97.07,97,97.035,617
20190601|2019-04-02 10:00,2,97.04,97.08,97.025,97.07,591
20190601|2019-04-02 10:30,2,97.07,97.095,97.06,97.065,664
20190601|2019-04-02 11:00,2,97.07,97.07,97.02,97.04,404
20190601|2019-04-02 11:30,2,97.045,97.065,96.96,96.97,694
20190601|2019-04-02 12:00,2,96.975,96.98,96.825,96.93,1590
20190601|2019-04-02 12:30,2,96.92,96.955,96.875,96.945,470
20190601|2019-04-02 13:00,2,96.94,96.965,96.925,96.94,266
20190601|2019-04-02 13:30,2,96.94,96.94,96.915,96.92,343
20190601|2019-04-02 14:00,2,96.92,96.94,96.915,96.915,171
20190601|2019-04-02 14:30,2,96.92,96.92,96.875,96.88,237
20190601|2019-04-02 15:00,2,96.875,96.895,96.85,96.865,325
20190601|2019-04-02 15:30,2,96.87,96.88,96.845,96.865,134
20190601|2019-04-02 19:00,3,96.885,96.89,96.855,96.87,69
20190601|2019-04-02 19:30,3,96.87,96.87,96.805,96.81,313
20190601|2019-04-02 20:00,3,96.815,96.825,96.8,96.81,255
20190601|2019-04-02 20:30,3,96.81,96.81,96.745,96.75,595
20190601|2019-04-02 21:00,3,96.76,96.775,96.74,96.765,170
20190601|2019-04-02 21:30,3,96.765,96.78,96.755,96.77,64
20190601|2019-04-02 22:00,3,96.77,96.775,96.76,96.76,92
20190601|2019-04-02 22:30,3,96.76,96.77,96.76,96.765,32
20190601|2019-04-02 23:00,3,96.765,96.775,96.765,96.77,14
20190601|2019-04-02 23:30,3,96.76,96.76,96.735,96.74,88
20190601|2019-04-03 00:00,3,96.74,96.75,96.74,96.745,78
20190601|2019-04-03 00:30,3,96.745,96.75,96.725,96.725,77
20190601|2019-04-03 01:00,3,96.73,96.765,96.71,96.765,352
20190601|2019-04-03 01:30,3,96.765,96.77,96.72,96.72,286
20190601|2019-04-03 02:00,3,96.72,96.755,96.695,96.71,444
20190601|2019-04-03 02:30,3,96.71,96.72,96.595,96.62,882
20190601|2019-04-03 03:00,3,96.625,96.665,96.595,96.665,360
20190601|2019-04-03 03:30,3,96.665,96.68,96.595,96.6,403
20190601|2019-04-03 04:00,3,96.6,96.625,96.545,96.58,409
20190601|2019-04-03 04:30,3,96.58,96.59,96.525,96.56,312
20190601|2019-04-03 05:00,3,96.56,96.58,96.55,96.575,304
20190601|2019-04-03 05:30,3,96.57,96.61,96.565,96.61,207
20190601|2019-04-03 06:00,3,96.615,96.615,96.57,96.58,343
20190601|2019-04-03 06:30,3,96.575,96.615,96.575,96.595,144
20190601|2019-04-03 07:00,3,96.595,96.63,96.56,96.6,911
20190601|2019-04-03 07:30,3,96.605,96.66,96.595,96.655,295
20190601|2019-04-03 08:00,3,96.65,96.69,96.64,96.69,202
20190601|2019-04-03 08:30,3,96.685,96.735,96.61,96.61,495
20190601|2019-04-03 09:00,3,96.575,96.74,96.57,96.735,842
20190601|2019-04-03 09:30,3,96.735,96.74,96.67,96.7,393
20190601|2019-04-03 10:00,3,96.69,96.705,96.605,96.68,469
20190601|2019-04-03 10:30,3,96.69,96.7,96.59,96.6,349
20190601|2019-04-03 11:00,3,96.605,96.625,96.565,96.585,359
20190601|2019-04-03 11:30,3,96.585,96.605,96.57,96.595,216
20190601|2019-04-03 12:00,3,96.59,96.615,96.565,96.61,242
20190601|2019-04-03 12:30,3,96.615,96.62,96.59,96.6,158
20190601|2019-04-03 13:00,3,96.6,96.665,96.6,96.655,388
20190601|2019-04-03 13:30,3,96.64,96.67,96.625,96.67,203
20190601|2019-04-03 14:00,3,96.665,96.67,96.645,96.655,280
20190601|2019-04-03 14:30,3,96.655,96.67,96.65,96.665,233
20190601|2019-04-03 15:00,3,96.67,96.69,96.665,96.69,129
20190601|2019-04-03 15:30,3,96.695,96.71,96.69,96.71,103
20190601|2019-04-03 19:00,4,96.62,96.63,96.605,96.615,142
20190601|2019-04-03 19:30,4,96.615,96.645,96.615,96.645,19
20190601|2019-04-03 20:00,4,96.64,96.645,96.635,96.635,67
20190601|2019-04-03 20:30,4,96.635,96.65,96.635,96.64,37
20190601|2019-04-03 21:00,4,96.64,96.64,96.63,96.64,15
20190601|2019-04-03 21:30,4,96.645,96.67,96.645,96.67,68
20190601|2019-04-03 22:00,4,96.67,96.675,96.66,96.66,31
20190601|2019-04-03 22:30,4,96.665,96.665,96.65,96.655,8
20190601|2019-04-03 23:00,4,96.645,96.65,96.635,96.64,20
20190601|2019-04-03 23:30,4,96.65,96.665,96.65,96.665,19
20190601|2019-04-04 00:00,4,96.665,96.67,96.65,96.655,52
20190601|2019-04-04 00:30,4,96.655,96.655,96.61,96.61,134
20190601|2019-04-04 01:00,4,96.615,96.69,96.615,96.665,347
20190601|2019-04-04 01:30,4,96.66,96.66,96.64,96.645,161
20190601|2019-04-04 02:00,4,96.65,96.7,96.635,96.64,311
20190601|2019-04-04 02:30,4,96.635,96.67,96.62,96.65,155
20190601|2019-04-04 03:00,4,96.65,96.685,96.65,96.68,212
20190601|2019-04-04 03:30,4,96.68,96.735,96.67,96.725,88
20190601|2019-04-04 04:00,4,96.725,96.75,96.715,96.725,92
20190601|2019-04-04 04:30,4,96.73,96.805,96.725,96.76,335
20190601|2019-04-04 05:00,4,96.76,96.765,96.735,96.74,263
20190601|2019-04-04 05:30,4,96.74,96.765,96.72,96.755,149
20190601|2019-04-04 06:00,4,96.76,96.79,96.755,96.785,204
20190601|2019-04-04 06:30,4,96.78,96.805,96.745,96.8,247
20190601|2019-04-04 07:00,4,96.79,96.845,96.79,96.815,517
20190601|2019-04-04 07:30,4,96.835,96.87,96.835,96.845,405
20190601|2019-04-04 08:00,4,96.84,96.925,96.84,96.905,434
20190601|2019-04-04 08:30,4,96.905,96.91,96.86,96.875,326
20190601|2019-04-04 09:00,4,96.87,96.885,96.85,96.88,872
20190601|2019-04-04 09:30,4,96.88,96.94,96.875,96.905,1653
20190601|2019-04-04 10:00,4,96.9,96.92,96.88,96.89,1382
20190601|2019-04-04 10:30,4,96.89,96.92,96.87,96.92,959
20190601|2019-04-04 11:00,4,96.925,96.935,96.885,96.905,917
20190601|2019-04-04 11:30,4,96.91,96.92,96.885,96.895,897
20190601|2019-04-04 12:00,4,96.895,96.945,96.895,96.925,789
20190601|2019-04-04 12:30,4,96.925,96.925,96.895,96.9,591
20190601|2019-04-04 13:00,4,96.905,96.925,96.905,96.925,939
20190601|2019-04-04 13:30,4,96.925,96.93,96.895,96.92,989
20190601|2019-04-04 14:00,4,96.92,96.925,96.895,96.895,449
20190601|2019-04-04 14:30,4,96.9,96.92,96.885,96.885,500
20190601|2019-04-04 15:00,4,96.885,96.9,96.87,96.895,141
20190601|2019-04-04 15:30,4,96.89,96.935,96.89,96.93,205
20190601|2019-04-04 19:00,5,96.92,96.93,96.89,96.91,146
20190601|2019-04-04 19:30,5,96.91,96.94,96.905,96.915,101
20190601|2019-04-04 20:00,5,96.91,96.915,96.9,96.905,96
20190601|2019-04-04 20:30,5,96.9,96.9,96.895,96.9,13
20190601|2019-04-04 21:00,5,96.905,96.905,96.895,96.9,45
20190601|2019-04-04 21:30,5,96.9,96.915,96.9,96.91,44
20190601|2019-04-04 22:00,5,96.915,96.915,96.905,96.91,61
20190601|2019-04-04 22:30,5,96.91,96.915,96.905,96.905,133
20190601|2019-04-04 23:00,5,96.91,96.91,96.88,96.88,56
20190601|2019-04-04 23:30,5,96.88,96.885,96.87,96.875,124
20190601|2019-04-05 00:00,5,96.885,96.885,96.845,96.86,127
20190601|2019-04-05 00:30,5,96.855,96.865,96.845,96.865,36
20190601|2019-04-05 01:00,5,96.865,96.865,96.81,96.81,229
20190601|2019-04-05 01:30,5,96.82,96.84,96.81,96.835,248
20190601|2019-04-05 02:00,5,96.815,96.875,96.815,96.855,214
20190601|2019-04-05 02:30,5,96.85,96.855,96.825,96.845,50
20190601|2019-04-05 03:00,5,96.85,96.88,96.85,96.875,131
20190601|2019-04-05 03:30,5,96.875,96.895,96.85,96.865,121
20190601|2019-04-05 04:00,5,96.87,96.88,96.855,96.855,134
20190601|2019-04-05 04:30,5,96.855,96.88,96.855,96.88,68
20190601|2019-04-05 05:00,5,96.88,96.9,96.875,96.885,270
20190601|2019-04-05 05:30,5,96.89,96.905,96.88,96.905,90
20190601|2019-04-05 06:00,5,96.9,96.925,96.9,96.91,340
20190601|2019-04-05 06:30,5,96.91,96.92,96.895,96.915,288
20190601|2019-04-05 07:00,5,96.92,96.94,96.865,96.91,376
20190601|2019-04-05 07:30,5,96.91,97.005,96.7,96.855,1618
20190601|2019-04-05 08:00,5,96.855,96.965,96.84,96.96,816
20190601|2019-04-05 08:30,5,96.955,96.99,96.935,96.96,487
20190601|2019-04-05 09:00,5,96.965,96.975,96.89,96.93,680
20190601|2019-04-05 09:30,5,96.925,96.98,96.91,96.975,269
20190601|2019-04-05 10:00,5,96.98,97.075,96.98,97.03,1149
20190601|2019-04-05 10:30,5,97.03,97.035,97,97.01,244
20190601|2019-04-05 11:00,5,97.015,97.045,97.005,97.04,423
20190601|2019-04-05 11:30,5,97.04,97.04,96.99,97.01,161
20190601|2019-04-05 12:00,5,97.03,97.05,97.03,97.03,100
20190601|2019-04-05 12:30,5,97.03,97.035,97.005,97.005,44
20190601|2019-04-05 13:00,5,97,97.025,97,97.015,104
20190601|2019-04-05 13:30,5,97.02,97.02,96.995,96.995,188
20190601|2019-04-05 14:00,5,97,97.025,97,97.015,140
20190601|2019-04-05 14:30,5,97.015,97.015,96.985,96.985,142
20190601|2019-04-05 15:00,5,96.985,97.005,96.985,97,68
20190601|2019-04-05 15:30,5,97,97.01,96.98,96.98,36
20190601|2019-04-07 17:00,8,97,97.02,96.97,96.975,51
20190601|2019-04-07 17:30,8,96.985,96.985,96.985,96.985,4
20190601|2019-04-07 18:00,8,96.98,96.99,96.975,96.99,11
20190601|2019-04-07 18:30,8,96.985,97,96.985,96.995,15
20190601|2019-04-07 19:00,8,96.985,96.995,96.975,96.98,67
20190601|2019-04-07 19:30,8,96.98,96.99,96.935,96.96,242
20190601|2019-04-07 20:00,8,96.97,96.98,96.96,96.96,95
20190601|2019-04-07 20:30,8,96.96,96.96,96.935,96.94,99
20190601|2019-04-07 21:00,8,96.94,96.945,96.92,96.92,134
20190601|2019-04-07 21:30,8,96.92,96.92,96.885,96.89,235
20190601|2019-04-07 22:00,8,96.89,96.895,96.85,96.885,194
20190601|2019-04-07 22:30,8,96.885,96.885,96.855,96.875,187
20190601|2019-04-07 23:00,8,96.875,96.88,96.865,96.875,62
20190601|2019-04-07 23:30,8,96.865,96.87,96.855,96.86,52
20190601|2019-04-08 00:00,8,96.865,96.875,96.86,96.87,29
20190601|2019-04-08 00:30,8,96.87,96.9,96.87,96.9,137
20190601|2019-04-08 01:00,8,96.9,96.91,96.885,96.905,151
20190601|2019-04-08 01:30,8,96.905,96.905,96.875,96.895,129
20190601|2019-04-08 02:00,8,96.895,96.915,96.885,96.9,120
20190601|2019-04-08 02:30,8,96.9,96.925,96.885,96.885,128
20190601|2019-04-08 03:00,8,96.88,96.9,96.865,96.865,202
20190601|2019-04-08 03:30,8,96.86,96.875,96.84,96.865,184
20190601|2019-04-08 04:00,8,96.865,96.875,96.85,96.85,101
20190601|2019-04-08 04:30,8,96.85,96.85,96.815,96.82,143
20190601|2019-04-08 05:00,8,96.825,96.845,96.82,96.83,118
20190601|2019-04-08 05:30,8,96.84,96.84,96.805,96.81,144
20190601|2019-04-08 06:00,8,96.815,96.82,96.765,96.795,379
20190601|2019-04-08 06:30,8,96.795,96.81,96.775,96.785,240
20190601|2019-04-08 07:00,8,96.78,96.8,96.78,96.8,296
20190601|2019-04-08 07:30,8,96.81,96.81,96.655,96.665,896
20190601|2019-04-08 08:00,8,96.665,96.69,96.605,96.605,887
20190601|2019-04-08 08:30,8,96.605,96.625,96.575,96.575,1548
20190601|2019-04-08 09:00,8,96.58,96.625,96.575,96.605,827
20190601|2019-04-08 09:30,8,96.605,96.675,96.585,96.665,875
20190601|2019-04-08 10:00,8,96.665,96.695,96.66,96.695,1117
20190601|2019-04-08 10:30,8,96.69,96.7,96.665,96.665,290
20190601|2019-04-08 11:00,8,96.675,96.675,96.64,96.64,194
20190601|2019-04-08 11:30,8,96.64,96.64,96.6,96.625,154
20190601|2019-04-08 12:00,8,96.63,96.64,96.605,96.62,350
20190601|2019-04-08 12:30,8,96.63,96.665,96.63,96.64,107
20190601|2019-04-08 13:00,8,96.635,96.65,96.63,96.645,194
20190601|2019-04-08 13:30,8,96.65,96.665,96.645,96.65,206
20190601|2019-04-08 14:00,8,96.65,96.66,96.645,96.655,246
20190601|2019-04-08 14:30,8,96.65,96.65,96.62,96.63,198
20190601|2019-04-08 15:00,8,96.63,96.645,96.625,96.645,148
20190601|2019-04-08 15:30,8,96.645,96.665,96.645,96.665,48
20190601|2019-04-08 19:00,9,96.675,96.7,96.66,96.675,198
20190601|2019-04-08 19:30,9,96.67,96.67,96.63,96.655,138
20190601|2019-04-08 20:00,9,96.65,96.65,96.62,96.62,118
20190601|2019-04-08 20:30,9,96.62,96.635,96.605,96.63,170
20190601|2019-04-08 21:00,9,96.62,96.625,96.61,96.615,162
20190601|2019-04-08 21:30,9,96.62,96.625,96.605,96.61,82
20190601|2019-04-08 22:00,9,96.6,96.62,96.6,96.62,102
20190601|2019-04-08 22:30,9,96.62,96.62,96.59,96.59,62
20190601|2019-04-08 23:00,9,96.61,96.61,96.59,96.595,37
20190601|2019-04-08 23:30,9,96.595,96.605,96.595,96.6,40
20190601|2019-04-09 00:00,9,96.605,96.625,96.605,96.615,62
20190601|2019-04-09 00:30,9,96.615,96.62,96.6,96.605,97
20190601|2019-04-09 01:00,9,96.61,96.64,96.6,96.625,124
20190601|2019-04-09 01:30,9,96.625,96.635,96.57,96.61,137
20190601|2019-04-09 02:00,9,96.615,96.645,96.55,96.56,278
20190601|2019-04-09 02:30,9,96.565,96.605,96.565,96.605,134
20190601|2019-04-09 03:00,9,96.605,96.63,96.565,96.575,109
20190601|2019-04-09 03:30,9,96.56,96.57,96.48,96.49,737
20190601|2019-04-09 04:00,9,96.495,96.59,96.49,96.555,590
20190601|2019-04-09 04:30,9,96.555,96.565,96.53,96.545,205
20190601|2019-04-09 05:00,9,96.535,96.55,96.52,96.535,69
20190601|2019-04-09 05:30,9,96.53,96.56,96.52,96.525,134
20190601|2019-04-09 06:00,9,96.52,96.545,96.515,96.545,117
20190601|2019-04-09 06:30,9,96.545,96.57,96.525,96.565,199
20190601|2019-04-09 07:00,9,96.565,96.58,96.505,96.515,343
20190601|2019-04-09 07:30,9,96.515,96.52,96.46,96.5,1107
20190601|2019-04-09 08:00,9,96.49,96.5,96.46,96.47,382
20190601|2019-04-09 08:30,9,96.47,96.515,96.465,96.515,466
20190601|2019-04-09 09:00,9,96.51,96.54,96.49,96.52,342
20190601|2019-04-09 09:30,9,96.52,96.585,96.505,96.57,715
20190601|2019-04-09 10:00,9,96.565,96.6,96.535,96.585,228
20190601|2019-04-09 10:30,9,96.595,96.61,96.535,96.545,246
20190601|2019-04-09 11:00,9,96.54,96.575,96.54,96.575,252
20190601|2019-04-09 11:30,9,96.565,96.6,96.565,96.595,129
20190601|2019-04-09 12:00,9,96.59,96.64,96.575,96.64,137
20190601|2019-04-09 12:30,9,96.635,96.635,96.61,96.61,71
20190601|2019-04-09 13:00,9,96.615,96.64,96.61,96.635,153
20190601|2019-04-09 13:30,9,96.635,96.64,96.605,96.61,301
20190601|2019-04-09 14:00,9,96.615,96.635,96.59,96.6,202
20190601|2019-04-09 14:30,9,96.6,96.635,96.595,96.615,163
20190601|2019-04-09 15:00,9,96.615,96.62,96.61,96.62,29
20190601|2019-04-09 15:30,9,96.625,96.635,96.615,96.615,61
20190601|2019-04-09 19:00,10,96.6,96.645,96.595,96.645,82
20190601|2019-04-09 19:30,10,96.64,96.67,96.64,96.67,126
20190601|2019-04-09 20:00,10,96.665,96.695,96.655,96.66,54
20190601|2019-04-09 20:30,10,96.66,96.685,96.66,96.67,105
20190601|2019-04-09 21:00,10,96.67,96.68,96.67,96.675,66
20190601|2019-04-09 21:30,10,96.68,96.685,96.67,96.67,141
20190601|2019-04-09 22:00,10,96.675,96.68,96.67,96.67,18
20190601|2019-04-09 22:30,10,96.67,96.67,96.635,96.65,67
20190601|2019-04-09 23:00,10,96.65,96.66,96.62,96.635,43
20190601|2019-04-09 23:30,10,96.64,96.65,96.64,96.64,16
20190601|2019-04-10 00:00,10,96.64,96.645,96.62,96.62,34
20190601|2019-04-10 00:30,10,96.625,96.64,96.625,96.625,18
20190601|2019-04-10 01:00,10,96.625,96.63,96.585,96.59,161
20190601|2019-04-10 01:30,10,96.595,96.595,96.56,96.565,184
20190601|2019-04-10 02:00,10,96.565,96.605,96.56,96.585,217
20190601|2019-04-10 02:30,10,96.59,96.64,96.59,96.62,154
20190601|2019-04-10 03:00,10,96.61,96.635,96.61,96.615,94
20190601|2019-04-10 03:30,10,96.61,96.61,96.575,96.61,190
20190601|2019-04-10 04:00,10,96.605,96.605,96.57,96.57,61
20190601|2019-04-10 04:30,10,96.56,96.56,96.535,96.535,184
20190601|2019-04-10 05:00,10,96.545,96.575,96.53,96.565,104
20190601|2019-04-10 05:30,10,96.57,96.57,96.555,96.57,111
20190601|2019-04-10 06:00,10,96.565,96.575,96.525,96.525,153
20190601|2019-04-10 06:30,10,96.53,96.56,96.51,96.55,292
20190601|2019-04-10 07:00,10,96.55,96.56,96.505,96.555,450
20190601|2019-04-10 07:30,10,96.545,96.695,96.405,96.69,2067
20190601|2019-04-10 08:00,10,96.695,96.84,96.66,96.785,1402
20190601|2019-04-10 08:30,10,96.785,96.79,96.715,96.745,490
20190601|2019-04-10 09:00,10,96.755,96.765,96.71,96.71,528
20190601|2019-04-10 09:30,10,96.72,96.735,96.65,96.665,335
20190601|2019-04-10 10:00,10,96.66,96.675,96.6,96.615,554
20190601|2019-04-10 10:30,10,96.61,96.61,96.545,96.55,417
20190601|2019-04-10 11:00,10,96.555,96.575,96.54,96.54,254
20190601|2019-04-10 11:30,10,96.535,96.535,96.465,96.475,615
20190601|2019-04-10 12:00,10,96.48,96.49,96.455,96.46,433
20190601|2019-04-10 12:30,10,96.47,96.49,96.46,96.47,174
20190601|2019-04-10 13:00,10,96.465,96.575,96.46,96.555,564
20190601|2019-04-10 13:30,10,96.56,96.56,96.525,96.555,192
20190601|2019-04-10 14:00,10,96.555,96.555,96.485,96.485,1375
20190601|2019-04-10 14:30,10,96.49,96.54,96.485,96.515,823
20190601|2019-04-10 15:00,10,96.525,96.535,96.515,96.535,71
20190601|2019-04-10 15:30,10,96.535,96.55,96.51,96.51,131
20190601|2019-04-10 19:00,11,96.525,96.56,96.51,96.56,102
20190601|2019-04-10 19:30,11,96.565,96.57,96.535,96.535,77
20190601|2019-04-10 20:00,11,96.54,96.545,96.525,96.53,40
20190601|2019-04-10 20:30,11,96.53,96.555,96.53,96.545,58
20190601|2019-04-10 21:00,11,96.55,96.555,96.545,96.545,58
20190601|2019-04-10 21:30,11,96.55,96.555,96.545,96.545,63
20190601|2019-04-10 22:00,11,96.55,96.57,96.55,96.57,119
20190601|2019-04-10 22:30,11,96.565,96.565,96.55,96.55,34
20190601|2019-04-10 23:00,11,96.555,96.555,96.545,96.545,15
20190601|2019-04-10 23:30,11,96.545,96.545,96.52,96.525,64
20190601|2019-04-11 00:00,11,96.525,96.535,96.52,96.525,107
20190601|2019-04-11 00:30,11,96.525,96.53,96.51,96.52,54
20190601|2019-04-11 01:00,11,96.525,96.575,96.515,96.565,153
20190601|2019-04-11 01:30,11,96.555,96.575,96.545,96.555,103
20190601|2019-04-11 02:00,11,96.55,96.58,96.5,96.525,332
20190601|2019-04-11 02:30,11,96.51,96.55,96.51,96.53,162
20190601|2019-04-11 03:00,11,96.53,96.605,96.52,96.585,324
20190601|2019-04-11 03:30,11,96.585,96.585,96.55,96.555,154
20190601|2019-04-11 04:00,11,96.56,96.57,96.53,96.54,96
20190601|2019-04-11 04:30,11,96.54,96.57,96.535,96.565,60
20190601|2019-04-11 05:00,11,96.56,96.59,96.56,96.585,77
20190601|2019-04-11 05:30,11,96.58,96.58,96.53,96.53,225
20190601|2019-04-11 06:00,11,96.53,96.625,96.53,96.615,324
20190601|2019-04-11 06:30,11,96.615,96.665,96.605,96.655,200
20190601|2019-04-11 07:00,11,96.65,96.715,96.65,96.7,534
20190601|2019-04-11 07:30,11,96.7,96.765,96.7,96.72,564
20190601|2019-04-11 08:00,11,96.725,96.75,96.695,96.71,295
20190601|2019-04-11 08:30,11,96.705,96.71,96.65,96.655,414
20190601|2019-04-11 09:00,11,96.66,96.69,96.64,96.665,207
20190601|2019-04-11 09:30,11,96.655,96.685,96.62,96.64,427
20190601|2019-04-11 10:00,11,96.64,96.705,96.64,96.695,200
20190601|2019-04-11 10:30,11,96.7,96.75,96.695,96.74,441
20190601|2019-04-11 11:00,11,96.74,96.78,96.74,96.76,367
20190601|2019-04-11 11:30,11,96.76,96.765,96.715,96.765,136
20190601|2019-04-11 12:00,11,96.765,96.825,96.74,96.825,467
20190601|2019-04-11 12:30,11,96.825,96.83,96.79,96.79,223
20190601|2019-04-11 13:00,11,96.79,96.8,96.775,96.785,138
20190601|2019-04-11 13:30,11,96.79,96.815,96.785,96.805,621
20190601|2019-04-11 14:00,11,96.81,96.82,96.79,96.79,759
20190601|2019-04-11 14:30,11,96.795,96.8,96.78,96.785,843
20190601|2019-04-11 15:00,11,96.79,96.805,96.785,96.8,66
20190601|2019-04-11 15:30,11,96.805,96.86,96.8,96.85,311
20190601|2019-04-11 19:00,12,96.8,96.815,96.775,96.79,242
20190601|2019-04-11 19:30,12,96.785,96.785,96.635,96.67,652
20190601|2019-04-11 20:00,12,96.67,96.7,96.66,96.66,267
20190601|2019-04-11 20:30,12,96.65,96.675,96.645,96.65,146
20190601|2019-04-11 21:00,12,96.65,96.65,96.61,96.615,380
20190601|2019-04-11 21:30,12,96.615,96.62,96.61,96.615,200
20190601|2019-04-11 22:00,12,96.62,96.63,96.6,96.605,123
20190601|2019-04-11 22:30,12,96.61,96.625,96.58,96.605,119
20190601|2019-04-11 23:00,12,96.61,96.615,96.6,96.6,17
20190601|2019-04-11 23:30,12,96.6,96.6,96.59,96.59,37
20190601|2019-04-12 00:00,12,96.595,96.625,96.595,96.62,122
20190601|2019-04-12 00:30,12,96.62,96.645,96.62,96.645,189
20190601|2019-04-12 01:00,12,96.645,96.665,96.64,96.665,77
20190601|2019-04-12 01:30,12,96.665,96.67,96.635,96.67,162
20190601|2019-04-12 02:00,12,96.665,96.685,96.65,96.68,183
20190601|2019-04-12 02:30,12,96.68,96.69,96.64,96.65,124
20190601|2019-04-12 03:00,12,96.65,96.65,96.585,96.595,332
20190601|2019-04-12 03:30,12,96.585,96.585,96.51,96.53,681
20190601|2019-04-12 04:00,12,96.53,96.53,96.485,96.5,418
20190601|2019-04-12 04:30,12,96.505,96.535,96.47,96.475,499
20190601|2019-04-12 05:00,12,96.47,96.485,96.445,96.475,272
20190601|2019-04-12 05:30,12,96.47,96.515,96.47,96.49,198
20190601|2019-04-12 06:00,12,96.475,96.475,96.425,96.44,697
20190601|2019-04-12 06:30,12,96.44,96.505,96.44,96.505,480
20190601|2019-04-12 07:00,12,96.505,96.505,96.38,96.405,1351
20190601|2019-04-12 07:30,12,96.41,96.44,96.385,96.395,557
20190601|2019-04-12 08:00,12,96.39,96.41,96.365,96.405,444
20190601|2019-04-12 08:30,12,96.405,96.45,96.405,96.42,628
20190601|2019-04-12 09:00,12,96.42,96.425,96.365,96.375,549
20190601|2019-04-12 09:30,12,96.38,96.46,96.37,96.45,322
20190601|2019-04-12 10:00,12,96.44,96.445,96.395,96.43,306
20190601|2019-04-12 10:30,12,96.425,96.53,96.42,96.53,950
20190601|2019-04-12 11:00,12,96.54,96.545,96.51,96.515,591
20190601|2019-04-12 11:30,12,96.51,96.6,96.51,96.56,579
20190601|2019-04-12 12:00,12,96.565,96.59,96.56,96.565,385
20190601|2019-04-12 12:30,12,96.56,96.575,96.56,96.575,145
20190601|2019-04-12 13:00,12,96.58,96.59,96.575,96.575,152
20190601|2019-04-12 13:30,12,96.58,96.605,96.575,96.6,219
20190601|2019-04-12 14:00,12,96.6,96.62,96.585,96.59,814
20190601|2019-04-12 14:30,12,96.59,96.59,96.545,96.55,1228
20190601|2019-04-12 15:00,12,96.55,96.585,96.55,96.57,40
20190601|2019-04-12 15:30,12,96.585,96.585,96.555,96.555,83
20190601|2019-04-14 17:00,15,96.58,96.58,96.53,96.54,21
20190601|2019-04-14 17:30,15,96.54,96.54,96.53,96.535,24
20190601|2019-04-14 18:00,15,96.545,96.545,96.53,96.53,8
20190601|2019-04-14 18:30,15,96.535,96.56,96.535,96.555,69
20190601|2019-04-14 19:00,15,96.555,96.56,96.54,96.555,94
20190601|2019-04-14 19:30,15,96.555,96.555,96.53,96.535,91
20190601|2019-04-14 20:00,15,96.535,96.55,96.53,96.53,67
20190601|2019-04-14 20:30,15,96.53,96.53,96.5,96.5,74
20190601|2019-04-14 21:00,15,96.495,96.51,96.47,96.48,128
20190601|2019-04-14 21:30,15,96.475,96.485,96.47,96.47,62
20190601|2019-04-14 22:00,15,96.47,96.48,96.47,96.475,36
20190601|2019-04-14 22:30,15,96.48,96.485,96.47,96.48,127
20190601|2019-04-14 23:00,15,96.48,96.48,96.465,96.475,70
20190601|2019-04-14 23:30,15,96.485,96.495,96.485,96.495,41
20190601|2019-04-15 00:00,15,96.5,96.505,96.485,96.505,29
20190601|2019-04-15 00:30,15,96.495,96.515,96.495,96.505,24
20190601|2019-04-15 01:00,15,96.515,96.535,96.495,96.495,221
20190601|2019-04-15 01:30,15,96.495,96.51,96.48,96.495,131
20190601|2019-04-15 02:00,15,96.49,96.5,96.42,96.435,450
20190601|2019-04-15 02:30,15,96.435,96.465,96.415,96.45,172
20190601|2019-04-15 03:00,15,96.44,96.47,96.43,96.43,255
20190601|2019-04-15 03:30,15,96.435,96.445,96.425,96.44,117
20190601|2019-04-15 04:00,15,96.445,96.47,96.445,96.46,99
20190601|2019-04-15 04:30,15,96.46,96.46,96.425,96.455,88
20190601|2019-04-15 05:00,15,96.455,96.485,96.45,96.485,139
20190601|2019-04-15 05:30,15,96.49,96.49,96.45,96.465,140
20190601|2019-04-15 06:00,15,96.47,96.475,96.44,96.445,164
20190601|2019-04-15 06:30,15,96.44,96.485,96.42,96.485,285
20190601|2019-04-15 07:00,15,96.475,96.475,96.415,96.42,699
20190601|2019-04-15 07:30,15,96.415,96.455,96.415,96.42,393
20190601|2019-04-15 08:00,15,96.425,96.465,96.405,96.455,427
20190601|2019-04-15 08:30,15,96.46,96.54,96.455,96.505,599
20190601|2019-04-15 09:00,15,96.505,96.515,96.465,96.49,262
20190601|2019-04-15 09:30,15,96.485,96.53,96.48,96.49,436
20190601|2019-04-15 10:00,15,96.5,96.56,96.5,96.55,359
20190601|2019-04-15 10:30,15,96.55,96.56,96.515,96.535,217
20190601|2019-04-15 11:00,15,96.53,96.545,96.5,96.54,191
20190601|2019-04-15 11:30,15,96.525,96.525,96.505,96.525,196
20190601|2019-04-15 12:00,15,96.51,96.545,96.505,96.545,85
20190601|2019-04-15 12:30,15,96.545,96.56,96.54,96.54,49
20190601|2019-04-15 13:00,15,96.545,96.565,96.535,96.55,113
20190601|2019-04-15 13:30,15,96.555,96.575,96.545,96.55,253
20190601|2019-04-15 14:00,15,96.55,96.57,96.545,96.545,971
20190601|2019-04-15 14:30,15,96.545,96.55,96.515,96.515,992
20190601|2019-04-15 15:00,15,96.525,96.55,96.515,96.55,148
20190601|2019-04-15 15:30,15,96.545,96.56,96.535,96.56,267
20190601|2019-04-15 19:00,16,96.545,96.555,96.53,96.545,86
20190601|2019-04-15 19:30,16,96.54,96.565,96.54,96.54,75
20190601|2019-04-15 20:00,16,96.54,96.585,96.54,96.575,102
20190601|2019-04-15 20:30,16,96.58,96.635,96.57,96.635,176
20190601|2019-04-15 21:00,16,96.63,96.63,96.6,96.6,187
20190601|2019-04-15 21:30,16,96.6,96.6,96.59,96.595,45
20190601|2019-04-15 22:00,16,96.6,96.61,96.57,96.585,73
20190601|2019-04-15 22:30,16,96.58,96.58,96.565,96.57,34
20190601|2019-04-15 23:00,16,96.57,96.57,96.56,96.565,94
20190601|2019-04-15 23:30,16,96.565,96.565,96.555,96.56,55
20190601|2019-04-16 00:00,16,96.56,96.56,96.55,96.56,121
20190601|2019-04-16 00:30,16,96.555,96.575,96.55,96.555,142
20190601|2019-04-16 01:00,16,96.56,96.58,96.535,96.57,76
20190601|2019-04-16 01:30,16,96.565,96.57,96.53,96.535,151
20190601|2019-04-16 02:00,16,96.54,96.6,96.515,96.57,251
20190601|2019-04-16 02:30,16,96.57,96.575,96.525,96.535,188
20190601|2019-04-16 03:00,16,96.54,96.54,96.505,96.53,180
20190601|2019-04-16 03:30,16,96.535,96.56,96.51,96.55,194
20190601|2019-04-16 04:00,16,96.55,96.705,96.53,96.64,1494
20190601|2019-04-16 04:30,16,96.64,96.675,96.615,96.645,325
20190601|2019-04-16 05:00,16,96.645,96.645,96.56,96.6,510
20190601|2019-04-16 05:30,16,96.605,96.615,96.575,96.585,167
20190601|2019-04-16 06:00,16,96.585,96.59,96.53,96.545,471
20190601|2019-04-16 06:30,16,96.55,96.56,96.5,96.505,366
20190601|2019-04-16 07:00,16,96.505,96.585,96.5,96.585,930
20190601|2019-04-16 07:30,16,96.575,96.655,96.575,96.615,484
20190601|2019-04-16 08:00,16,96.615,96.625,96.59,96.605,323
20190601|2019-04-16 08:30,16,96.61,96.625,96.565,96.61,283
20190601|2019-04-16 09:00,16,96.605,96.625,96.56,96.57,435
20190601|2019-04-16 09:30,16,96.57,96.6,96.53,96.585,499
20190601|2019-04-16 10:00,16,96.585,96.64,96.57,96.64,343
20190601|2019-04-16 10:30,16,96.64,96.655,96.625,96.625,228
20190601|2019-04-16 11:00,16,96.625,96.665,96.62,96.655,198
20190601|2019-04-16 11:30,16,96.65,96.72,96.65,96.69,787
20190601|2019-04-16 12:00,16,96.69,96.69,96.665,96.665,121
20190601|2019-04-16 12:30,16,96.665,96.68,96.655,96.665,120
20190601|2019-04-16 13:00,16,96.66,96.68,96.65,96.675,102
20190601|2019-04-16 13:30,16,96.665,96.665,96.635,96.655,157
20190601|2019-04-16 14:00,16,96.655,96.685,96.65,96.68,1901
20190601|2019-04-16 14:30,16,96.68,96.72,96.675,96.72,1854
20190601|2019-04-16 15:00,16,96.71,96.715,96.695,96.71,65
20190601|2019-04-16 15:30,16,96.705,96.73,96.705,96.73,209
20190601|2019-04-16 19:00,17,96.73,96.785,96.72,96.785,105
20190601|2019-04-16 19:30,17,96.78,96.785,96.75,96.755,188
20190601|2019-04-16 20:00,17,96.755,96.77,96.72,96.725,262
20190601|2019-04-16 20:30,17,96.73,96.74,96.68,96.69,220
20190601|2019-04-16 21:00,17,96.685,96.69,96.615,96.625,566
20190601|2019-04-16 21:30,17,96.62,96.635,96.61,96.625,168
20190601|2019-04-16 22:00,17,96.63,96.63,96.62,96.63,171
20190601|2019-04-16 22:30,17,96.635,96.635,96.61,96.61,100
20190601|2019-04-16 23:00,17,96.615,96.615,96.59,96.595,78
20190601|2019-04-16 23:30,17,96.595,96.605,96.595,96.6,117
20190601|2019-04-17 00:00,17,96.595,96.6,96.575,96.575,124
20190601|2019-04-17 00:30,17,96.575,96.575,96.545,96.545,160
20190601|2019-04-17 01:00,17,96.545,96.565,96.53,96.555,352
20190601|2019-04-17 01:30,17,96.55,96.59,96.545,96.575,141
20190601|2019-04-17 02:00,17,96.585,96.59,96.51,96.51,489
20190601|2019-04-17 02:30,17,96.505,96.515,96.46,96.515,649
20190601|2019-04-17 03:00,17,96.515,96.52,96.495,96.5,201
20190601|2019-04-17 03:30,17,96.505,96.56,96.5,96.53,178
20190601|2019-04-17 04:00,17,96.535,96.565,96.515,96.53,356
20190601|2019-04-17 04:30,17,96.535,96.585,96.505,96.57,238
20190601|2019-04-17 05:00,17,96.575,96.58,96.545,96.545,154
20190601|2019-04-17 05:30,17,96.55,96.585,96.55,96.56,186
20190601|2019-04-17 06:00,17,96.56,96.585,96.535,96.545,211
20190601|2019-04-17 06:30,17,96.55,96.605,96.55,96.6,202
20190601|2019-04-17 07:00,17,96.59,96.61,96.58,96.6,299
20190601|2019-04-17 07:30,17,96.595,96.595,96.54,96.575,354
20190601|2019-04-17 08:00,17,96.58,96.66,96.575,96.595,1077
20190601|2019-04-17 08:30,17,96.595,96.625,96.585,96.595,265
20190601|2019-04-17 09:00,17,96.59,96.7,96.59,96.65,715
20190601|2019-04-17 09:30,17,96.655,96.66,96.58,96.605,543
20190601|2019-04-17 10:00,17,96.61,96.635,96.6,96.63,266
20190601|2019-04-17 10:30,17,96.64,96.675,96.63,96.675,176
20190601|2019-04-17 11:00,17,96.67,96.685,96.65,96.675,144
20190601|2019-04-17 11:30,17,96.66,96.68,96.64,96.67,133
20190601|2019-04-17 12:00,17,96.67,96.67,96.64,96.64,66
20190601|2019-04-17 12:30,17,96.64,96.665,96.63,96.665,127
20190601|2019-04-17 13:00,17,96.665,96.685,96.66,96.68,165
20190601|2019-04-17 13:30,17,96.685,96.685,96.655,96.655,158
20190601|2019-04-17 14:00,17,96.66,96.66,96.65,96.655,173
20190601|2019-04-17 14:30,17,96.655,96.665,96.64,96.655,97
20190601|2019-04-17 15:00,17,96.655,96.665,96.65,96.65,11
20190601|2019-04-17 15:30,17,96.65,96.66,96.645,96.66,70
20190601|2019-04-17 19:00,18,96.695,96.7,96.665,96.675,80
20190601|2019-04-17 19:30,18,96.685,96.69,96.66,96.66,75
20190601|2019-04-17 20:00,18,96.655,96.695,96.655,96.69,49
20190601|2019-04-17 20:30,18,96.68,96.7,96.645,96.7,231
20190601|2019-04-17 21:00,18,96.69,96.7,96.68,96.68,39
20190601|2019-04-17 21:30,18,96.685,96.72,96.685,96.705,48
20190601|2019-04-17 22:00,18,96.695,96.7,96.695,96.695,26
20190601|2019-04-17 22:30,18,96.69,96.695,96.68,96.685,44
20190601|2019-04-17 23:00,18,96.685,96.69,96.68,96.685,38
20190601|2019-04-17 23:30,18,96.685,96.69,96.67,96.67,67
20190601|2019-04-18 00:00,18,96.675,96.675,96.66,96.66,67
20190601|2019-04-18 00:30,18,96.66,96.66,96.63,96.645,96
20190601|2019-04-18 01:00,18,96.645,96.675,96.635,96.645,112
20190601|2019-04-18 01:30,18,96.64,96.655,96.62,96.64,153
20190601|2019-04-18 02:00,18,96.645,96.7,96.635,96.67,331
20190601|2019-04-18 02:30,18,96.675,96.88,96.67,96.835,2525
20190601|2019-04-18 03:00,18,96.84,97.005,96.84,96.96,1315
20190601|2019-04-18 03:30,18,96.96,96.96,96.885,96.91,326
20190601|2019-04-18 04:00,18,96.915,96.955,96.91,96.955,166
20190601|2019-04-18 04:30,18,96.95,96.985,96.95,96.985,131
20190601|2019-04-18 05:00,18,96.98,96.99,96.96,96.98,118
20190601|2019-04-18 05:30,18,96.97,96.98,96.94,96.955,80
20190601|2019-04-18 06:00,18,96.965,96.985,96.96,96.97,168
20190601|2019-04-18 06:30,18,96.965,96.975,96.93,96.975,488
20190601|2019-04-18 07:00,18,96.97,97.03,96.965,97.015,541
20190601|2019-04-18 07:30,18,97.02,97.29,97.02,97.06,2657
20190601|2019-04-18 08:00,18,97.065,97.095,97,97.01,672
20190601|2019-04-18 08:30,18,97.01,97.025,96.955,96.975,822
20190601|2019-04-18 09:00,18,96.975,97.025,96.97,97.02,417
20190601|2019-04-18 09:30,18,97.03,97.075,97.005,97.01,609
20190601|2019-04-18 10:00,18,97.01,97.045,97.005,97.035,281
20190601|2019-04-18 10:30,18,97.045,97.075,97.04,97.06,335
20190601|2019-04-18 11:00,18,97.055,97.13,97.055,97.125,747
20190601|2019-04-18 11:30,18,97.125,97.155,97.1,97.15,808
20190601|2019-04-18 12:00,18,97.15,97.165,97.135,97.135,352
20190601|2019-04-18 12:30,18,97.14,97.15,97.13,97.145,203
20190601|2019-04-18 13:00,18,97.14,97.15,97.125,97.145,287
20190601|2019-04-18 13:30,18,97.14,97.145,97.13,97.135,337
20190601|2019-04-18 14:00,18,97.135,97.145,97.125,97.125,280
20190601|2019-04-18 14:30,18,97.125,97.14,97.12,97.13,175
20190601|2019-04-18 15:00,18,97.13,97.14,97.115,97.12,259
20190601|2019-04-18 15:30,18,97.12,97.135,97.115,97.12,126
20190601|2019-04-21 17:00,22,97.085,97.1,97.02,97.065,128
20190601|2019-04-21 17:30,22,97.065,97.065,97.055,97.055,58
20190601|2019-04-21 18:00,22,97.055,97.06,97.05,97.05,121
20190601|2019-04-21 18:30,22,97.05,97.055,97.045,97.045,36
20190601|2019-04-21 19:00,22,97.055,97.055,97.05,97.055,72
20190601|2019-04-21 19:30,22,97.055,97.065,97.045,97.065,50
20190601|2019-04-21 20:00,22,97.06,97.06,97.04,97.055,84
20190601|2019-04-21 20:30,22,97.055,97.065,97.05,97.055,61
20190601|2019-04-21 21:00,22,97.055,97.07,97.05,97.065,86
20190601|2019-04-21 21:30,22,97.065,97.065,97.05,97.055,77
20190601|2019-04-21 22:00,22,97.055,97.06,97.045,97.055,41
20190601|2019-04-21 22:30,22,97.06,97.08,97.06,97.08,102
20190601|2019-04-21 23:00,22,97.08,97.085,97.07,97.075,32
20190601|2019-04-21 23:30,22,97.08,97.08,97.07,97.07,27
20190601|2019-04-22 00:00,22,97.07,97.075,97.055,97.055,49
20190601|2019-04-22 00:30,22,97.055,97.065,97.045,97.05,51
20190601|2019-04-22 01:00,22,97.05,97.055,97.035,97.05,142
20190601|2019-04-22 01:30,22,97.045,97.055,97.035,97.035,134
20190601|2019-04-22 02:00,22,97.04,97.05,97.025,97.025,94
20190601|2019-04-22 02:30,22,97.03,97.035,97.015,97.02,58
20190601|2019-04-22 03:00,22,97.01,97.04,97.01,97.035,61
20190601|2019-04-22 03:30,22,97.03,97.035,97.025,97.03,31
20190601|2019-04-22 04:00,22,97.03,97.03,97.005,97.015,58
20190601|2019-04-22 04:30,22,97.015,97.02,97.005,97.005,98
20190601|2019-04-22 05:00,22,97.005,97.005,96.985,96.995,133
20190601|2019-04-22 05:30,22,96.995,97,96.99,96.995,26
20190601|2019-04-22 06:00,22,97,97.015,97,97.015,167
20190601|2019-04-22 06:30,22,97.015,97.02,97,97.02,42
20190601|2019-04-22 07:00,22,97.015,97.02,96.99,97,730
20190601|2019-04-22 07:30,22,97,97.02,96.985,97.02,230
20190601|2019-04-22 08:00,22,97.025,97.035,97,97.025,397
20190601|2019-04-22 08:30,22,97.02,97.02,96.99,97,298
20190601|2019-04-22 09:00,22,96.99,96.99,96.96,96.99,209
20190601|2019-04-22 09:30,22,96.995,97.02,96.99,97,173
20190601|2019-04-22 10:00,22,97,97.005,96.955,96.96,237
20190601|2019-04-22 10:30,22,96.955,96.97,96.935,96.96,256
20190601|2019-04-22 11:00,22,96.965,96.965,96.935,96.94,183
20190601|2019-04-22 11:30,22,96.945,96.95,96.94,96.945,149
20190601|2019-04-22 12:00,22,96.945,96.945,96.935,96.935,150
20190601|2019-04-22 12:30,22,96.94,96.945,96.93,96.93,162
20190601|2019-04-22 13:00,22,96.93,96.945,96.92,96.945,239
20190601|2019-04-22 13:30,22,96.945,96.955,96.94,96.955,184
20190601|2019-04-22 14:00,22,96.95,96.955,96.945,96.95,79
20190601|2019-04-22 14:30,22,96.95,96.96,96.95,96.955,102
20190601|2019-04-22 15:00,22,96.955,96.965,96.95,96.96,141
20190601|2019-04-22 15:30,22,96.96,96.965,96.95,96.95,188
20190601|2019-04-22 19:00,23,96.97,97.02,96.965,97.02,142
20190601|2019-04-22 19:30,23,97.015,97.035,96.99,97.015,331
20190601|2019-04-22 20:00,23,97.005,97.015,96.995,97,40
20190601|2019-04-22 20:30,23,97,97,96.98,97,28
20190601|2019-04-22 21:00,23,97,97.01,96.995,97.005,31
20190601|2019-04-22 21:30,23,97.005,97.01,97,97.005,32
20190601|2019-04-22 22:00,23,96.995,96.995,96.98,96.98,96
20190601|2019-04-22 22:30,23,96.975,96.995,96.975,96.985,59
20190601|2019-04-22 23:00,23,96.985,97,96.985,96.995,41
20190601|2019-04-22 23:30,23,97,97.01,97,97.01,42
20190601|2019-04-23 00:00,23,97.01,97.02,97.005,97.02,65
20190601|2019-04-23 00:30,23,97.025,97.05,97.02,97.03,114
20190601|2019-04-23 01:00,23,97.035,97.055,97.025,97.05,205
20190601|2019-04-23 01:30,23,97.045,97.065,97.04,97.04,124
20190601|2019-04-23 02:00,23,97.045,97.065,97.02,97.035,188
20190601|2019-04-23 02:30,23,97.03,97.06,97.02,97.055,111
20190601|2019-04-23 03:00,23,97.055,97.075,96.995,97.01,326
20190601|2019-04-23 03:30,23,97.015,97.025,96.98,97.025,156
20190601|2019-04-23 04:00,23,97.03,97.03,96.995,97.005,157
20190601|2019-04-23 04:30,23,97,97.005,96.955,96.975,321
20190601|2019-04-23 05:00,23,96.975,97.005,96.975,97.005,65
20190601|2019-04-23 05:30,23,97.01,97.02,97,97,111
20190601|2019-04-23 06:00,23,97.01,97.055,97.01,97.035,142
20190601|2019-04-23 06:30,23,97.03,97.055,97.01,97.05,87
20190601|2019-04-23 07:00,23,97.045,97.085,97.045,97.055,297
20190601|2019-04-23 07:30,23,97.065,97.295,97.06,97.28,1476
20190601|2019-04-23 08:00,23,97.285,97.38,97.28,97.36,1099
20190601|2019-04-23 08:30,23,97.355,97.355,97.275,97.315,835
20190601|2019-04-23 09:00,23,97.32,97.415,97.305,97.405,848
20190601|2019-04-23 09:30,23,97.405,97.46,97.35,97.355,691
20190601|2019-04-23 10:00,23,97.355,97.4,97.34,97.38,405
20190601|2019-04-23 10:30,23,97.38,97.385,97.33,97.335,188
20190601|2019-04-23 11:00,23,97.325,97.345,97.3,97.32,1686
20190601|2019-04-23 11:30,23,97.32,97.335,97.3,97.315,176
20190601|2019-04-23 12:00,23,97.31,97.34,97.31,97.33,46
20190601|2019-04-23 12:30,23,97.325,97.34,97.32,97.325,95
20190601|2019-04-23 13:00,23,97.325,97.335,97.325,97.33,155
20190601|2019-04-23 13:30,23,97.33,97.34,97.31,97.325,494
20190601|2019-04-23 14:00,23,97.325,97.325,97.29,97.305,365
20190601|2019-04-23 14:30,23,97.31,97.315,97.255,97.255,116
20190601|2019-04-23 15:00,23,97.255,97.28,97.255,97.275,83
20190601|2019-04-23 15:30,23,97.275,97.28,97.245,97.255,88
20190601|2019-04-23 19:00,24,97.265,97.295,97.265,97.295,105
20190601|2019-04-23 19:30,24,97.295,97.315,97.295,97.315,55
20190601|2019-04-23 20:00,24,97.31,97.33,97.305,97.325,92
20190601|2019-04-23 20:30,24,97.33,97.385,97.32,97.325,647
20190601|2019-04-23 21:00,24,97.33,97.365,97.32,97.365,131
20190601|2019-04-23 21:30,24,97.34,97.36,97.33,97.35,38
20190601|2019-04-23 22:00,24,97.345,97.365,97.345,97.345,33
20190601|2019-04-23 22:30,24,97.345,97.35,97.335,97.35,55
20190601|2019-04-23 23:00,24,97.345,97.345,97.33,97.34,37
20190601|2019-04-23 23:30,24,97.345,97.345,97.32,97.32,44
20190601|2019-04-24 00:00,24,97.32,97.335,97.31,97.325,56
20190601|2019-04-24 00:30,24,97.33,97.33,97.32,97.325,51
20190601|2019-04-24 01:00,24,97.33,97.41,97.32,97.395,377
20190601|2019-04-24 01:30,24,97.39,97.39,97.355,97.38,92
20190601|2019-04-24 02:00,24,97.38,97.425,97.33,97.33,231
20190601|2019-04-24 02:30,24,97.335,97.365,97.325,97.33,240
20190601|2019-04-24 03:00,24,97.33,97.45,97.325,97.345,1106
20190601|2019-04-24 03:30,24,97.345,97.345,97.3,97.305,137
20190601|2019-04-24 04:00,24,97.31,97.33,97.29,97.31,195
20190601|2019-04-24 04:30,24,97.315,97.36,97.315,97.33,155
20190601|2019-04-24 05:00,24,97.33,97.34,97.325,97.34,257
20190601|2019-04-24 05:30,24,97.34,97.36,97.32,97.36,162
20190601|2019-04-24 06:00,24,97.355,97.385,97.355,97.37,264
20190601|2019-04-24 06:30,24,97.375,97.375,97.31,97.315,213
20190601|2019-04-24 07:00,24,97.315,97.365,97.315,97.36,284
20190601|2019-04-24 07:30,24,97.36,97.38,97.335,97.375,293
20190601|2019-04-24 08:00,24,97.38,97.535,97.38,97.475,3029
20190601|2019-04-24 08:30,24,97.475,97.48,97.425,97.44,889
20190601|2019-04-24 09:00,24,97.445,97.51,97.35,97.415,1969
20190601|2019-04-24 09:30,24,97.415,97.455,97.37,97.37,1018
20190601|2019-04-24 10:00,24,97.37,97.485,97.37,97.485,633
20190601|2019-04-24 10:30,24,97.48,97.495,97.44,97.455,591
20190601|2019-04-24 11:00,24,97.455,97.615,97.455,97.615,1336
20190601|2019-04-24 11:30,24,97.62,97.705,97.61,97.685,1023
20190601|2019-04-24 12:00,24,97.695,97.725,97.665,97.67,741
20190601|2019-04-24 12:30,24,97.66,97.685,97.655,97.66,478
20190601|2019-04-24 13:00,24,97.67,97.775,97.665,97.76,677
20190601|2019-04-24 13:30,24,97.76,97.865,97.745,97.86,1124
20190601|2019-04-24 14:00,24,97.86,97.88,97.825,97.83,423
20190601|2019-04-24 14:30,24,97.825,97.83,97.75,97.77,371
20190601|2019-04-24 15:00,24,97.775,97.78,97.75,97.775,166
20190601|2019-04-24 15:30,24,97.785,97.805,97.78,97.805,124
20190601|2019-04-24 19:00,25,97.8,97.86,97.8,97.835,186
20190601|2019-04-24 19:30,25,97.835,97.835,97.795,97.81,84
20190601|2019-04-24 20:00,25,97.795,97.855,97.795,97.84,364
20190601|2019-04-24 20:30,25,97.84,97.84,97.78,97.78,105
20190601|2019-04-24 21:00,25,97.78,97.805,97.73,97.75,248
20190601|2019-04-24 21:30,25,97.745,97.755,97.735,97.745,120
20190601|2019-04-24 22:00,25,97.745,97.765,97.745,97.75,48
20190601|2019-04-24 22:30,25,97.755,97.765,97.745,97.765,43
20190601|2019-04-24 23:00,25,97.765,97.78,97.765,97.78,39
20190601|2019-04-24 23:30,25,97.78,97.805,97.77,97.77,122
20190601|2019-04-25 00:00,25,97.77,97.785,97.765,97.77,65
20190601|2019-04-25 00:30,25,97.78,97.785,97.75,97.765,605
20190601|2019-04-25 01:00,25,97.77,97.785,97.74,97.77,282
20190601|2019-04-25 01:30,25,97.785,97.8,97.715,97.76,234
20190601|2019-04-25 02:00,25,97.755,97.805,97.72,97.79,362
20190601|2019-04-25 02:30,25,97.785,97.865,97.77,97.825,860
20190601|2019-04-25 03:00,25,97.825,97.95,97.825,97.925,847
20190601|2019-04-25 03:30,25,97.93,97.93,97.84,97.86,376
20190601|2019-04-25 04:00,25,97.86,97.92,97.86,97.905,365
20190601|2019-04-25 04:30,25,97.91,97.985,97.905,97.97,679
20190601|2019-04-25 05:00,25,97.955,97.97,97.925,97.935,305
20190601|2019-04-25 05:30,25,97.94,97.97,97.94,97.97,190
20190601|2019-04-25 06:00,25,97.965,98.015,97.955,98,624
20190601|2019-04-25 06:30,25,97.995,98.03,97.985,98.02,455
20190601|2019-04-25 07:00,25,98.02,98.025,97.97,98.01,1062
20190601|2019-04-25 07:30,25,98.01,98.055,97.94,97.945,1110
20190601|2019-04-25 08:00,25,97.95,97.955,97.87,97.905,883
20190601|2019-04-25 08:30,25,97.9,97.915,97.815,97.83,1196
20190601|2019-04-25 09:00,25,97.83,97.845,97.78,97.78,721
20190601|2019-04-25 09:30,25,97.79,97.82,97.745,97.81,1148
20190601|2019-04-25 10:00,25,97.805,97.855,97.77,97.845,569
20190601|2019-04-25 10:30,25,97.845,97.885,97.84,97.845,449
20190601|2019-04-25 11:00,25,97.85,97.88,97.82,97.85,300
20190601|2019-04-25 11:30,25,97.85,97.9,97.84,97.86,299
20190601|2019-04-25 12:00,25,97.86,97.875,97.86,97.87,96
20190601|2019-04-25 12:30,25,97.865,97.88,97.84,97.86,206
20190601|2019-04-25 13:00,25,97.86,97.91,97.86,97.9,275
20190601|2019-04-25 13:30,25,97.9,97.935,97.9,97.92,296
20190601|2019-04-25 14:00,25,97.915,97.92,97.905,97.92,73
20190601|2019-04-25 14:30,25,97.92,97.92,97.895,97.905,143
20190601|2019-04-25 15:00,25,97.905,97.91,97.9,97.905,66
20190601|2019-04-25 15:30,25,97.91,97.915,97.885,97.885,61
20190601|2019-04-25 19:00,26,97.88,97.905,97.855,97.88,299
20190601|2019-04-25 19:30,26,97.875,97.95,97.865,97.92,201
20190601|2019-04-25 20:00,26,97.925,97.93,97.88,97.89,119
20190601|2019-04-25 20:30,26,97.875,97.9,97.865,97.885,55
20190601|2019-04-25 21:00,26,97.89,97.915,97.85,97.86,172
20190601|2019-04-25 21:30,26,97.86,97.86,97.835,97.855,36
20190601|2019-04-25 22:00,26,97.86,97.875,97.855,97.87,27
20190601|2019-04-25 22:30,26,97.87,97.885,97.87,97.88,29
20190601|2019-04-25 23:00,26,97.87,97.875,97.865,97.875,17
20190601|2019-04-25 23:30,26,97.875,97.88,97.87,97.88,8
20190601|2019-04-26 00:00,26,97.88,97.895,97.87,97.87,56
20190601|2019-04-26 00:30,26,97.87,97.895,97.865,97.87,364
20190601|2019-04-26 01:00,26,97.87,97.89,97.86,97.865,222
20190601|2019-04-26 01:30,26,97.86,97.86,97.8,97.82,239
20190601|2019-04-26 02:00,26,97.82,97.865,97.82,97.84,314
20190601|2019-04-26 02:30,26,97.85,97.855,97.805,97.845,178
20190601|2019-04-26 03:00,26,97.85,97.91,97.835,97.835,190
20190601|2019-04-26 03:30,26,97.845,97.845,97.815,97.835,128
20190601|2019-04-26 04:00,26,97.83,97.84,97.825,97.825,114
20190601|2019-04-26 04:30,26,97.825,97.88,97.82,97.875,152
20190601|2019-04-26 05:00,26,97.88,97.885,97.86,97.88,115
20190601|2019-04-26 05:30,26,97.88,97.89,97.87,97.875,98
20190601|2019-04-26 06:00,26,97.88,97.9,97.85,97.855,285
20190601|2019-04-26 06:30,26,97.855,97.895,97.84,97.895,128
20190601|2019-04-26 07:00,26,97.895,97.935,97.87,97.89,263
20190601|2019-04-26 07:30,26,97.89,98.085,97.71,97.77,2613
20190601|2019-04-26 08:00,26,97.775,97.81,97.74,97.78,457
20190601|2019-04-26 08:30,26,97.75,97.79,97.7,97.73,678
20190601|2019-04-26 09:00,26,97.725,97.745,97.585,97.64,1833
20190601|2019-04-26 09:30,26,97.64,97.66,97.56,97.655,1286
20190601|2019-04-26 10:00,26,97.655,97.67,97.615,97.655,978
20190601|2019-04-26 10:30,26,97.655,97.705,97.655,97.7,596
20190601|2019-04-26 11:00,26,97.705,97.72,97.675,97.685,503
20190601|2019-04-26 11:30,26,97.685,97.705,97.64,97.645,407
20190601|2019-04-26 12:00,26,97.645,97.68,97.63,97.67,264
20190601|2019-04-26 12:30,26,97.665,97.695,97.665,97.69,69
20190601|2019-04-26 13:00,26,97.69,97.7,97.68,97.7,338
20190601|2019-04-26 13:30,26,97.705,97.74,97.7,97.72,388
20190601|2019-04-26 14:00,26,97.725,97.74,97.725,97.735,116
20190601|2019-04-26 14:30,26,97.73,97.77,97.72,97.76,160
20190601|2019-04-26 15:00,26,97.765,97.775,97.73,97.755,79
20190601|2019-04-26 15:30,26,97.75,97.785,97.75,97.785,40
20190601|2019-04-28 17:00,29,97.75,97.785,97.75,97.77,59
20190601|2019-04-28 17:30,29,97.77,97.77,97.765,97.765,28
20190601|2019-04-28 18:00,29,97.765,97.78,97.765,97.775,85
20190601|2019-04-28 18:30,29,97.78,97.78,97.765,97.77,58
20190601|2019-04-28 19:00,29,97.78,97.78,97.765,97.77,93
20190601|2019-04-28 19:30,29,97.775,97.785,97.765,97.775,70
20190601|2019-04-28 20:00,29,97.77,97.79,97.77,97.79,42
20190601|2019-04-28 20:30,29,97.795,97.8,97.775,97.775,39
20190601|2019-04-28 21:00,29,97.765,97.77,97.735,97.745,504
20190601|2019-04-28 21:30,29,97.74,97.74,97.715,97.715,111
20190601|2019-04-28 22:00,29,97.72,97.73,97.715,97.725,27
20190601|2019-04-28 22:30,29,97.73,97.73,97.705,97.71,63
20190601|2019-04-28 23:00,29,97.705,97.71,97.7,97.705,24
20190601|2019-04-28 23:30,29,97.7,97.705,97.7,97.705,41
20190601|2019-04-29 00:00,29,97.705,97.72,97.705,97.715,23
20190601|2019-04-29 00:30,29,97.71,97.72,97.705,97.72,56
20190601|2019-04-29 01:00,29,97.725,97.725,97.665,97.71,292
20190601|2019-04-29 01:30,29,97.71,97.73,97.7,97.705,192
20190601|2019-04-29 02:00,29,97.71,97.74,97.67,97.7,164
20190601|2019-04-29 02:30,29,97.695,97.725,97.685,97.715,48
20190601|2019-04-29 03:00,29,97.725,97.745,97.695,97.71,160
20190601|2019-04-29 03:30,29,97.71,97.735,97.685,97.695,185
20190601|2019-04-29 04:00,29,97.705,97.705,97.675,97.695,304
20190601|2019-04-29 04:30,29,97.69,97.72,97.69,97.7,82
20190601|2019-04-29 05:00,29,97.695,97.725,97.695,97.715,64
20190601|2019-04-29 05:30,29,97.715,97.78,97.715,97.765,191
20190601|2019-04-29 06:00,29,97.76,97.775,97.745,97.765,104
20190601|2019-04-29 06:30,29,97.76,97.795,97.76,97.79,102
20190601|2019-04-29 07:00,29,97.785,97.815,97.765,97.765,274
20190601|2019-04-29 07:30,29,97.77,97.835,97.73,97.78,386
20190601|2019-04-29 08:00,29,97.775,97.795,97.745,97.75,167
20190601|2019-04-29 08:30,29,97.755,97.825,97.755,97.82,317
20190601|2019-04-29 09:00,29,97.82,97.84,97.78,97.79,222
20190601|2019-04-29 09:30,29,97.8,97.8,97.695,97.705,440
20190601|2019-04-29 10:00,29,97.705,97.725,97.68,97.69,434
20190601|2019-04-29 10:30,29,97.7,97.715,97.69,97.69,147
20190601|2019-04-29 11:00,29,97.7,97.7,97.645,97.655,335
20190601|2019-04-29 11:30,29,97.65,97.65,97.58,97.6,1181
20190601|2019-04-29 12:00,29,97.6,97.615,97.585,97.605,150
20190601|2019-04-29 12:30,29,97.61,97.62,97.6,97.605,58
20190601|2019-04-29 13:00,29,97.6,97.62,97.555,97.585,355
20190601|2019-04-29 13:30,29,97.59,97.595,97.575,97.58,282
20190601|2019-04-29 14:00,29,97.575,97.585,97.565,97.565,64
20190601|2019-04-29 14:30,29,97.575,97.575,97.545,97.56,181
20190601|2019-04-29 15:00,29,97.57,97.585,97.565,97.58,61
20190601|2019-04-29 15:30,29,97.58,97.59,97.565,97.575,144
20190601|2019-04-29 19:00,30,97.575,97.59,97.57,97.59,90
20190601|2019-04-29 19:30,30,97.585,97.59,97.54,97.545,132
20190601|2019-04-29 20:00,30,97.55,97.625,97.545,97.605,306
20190601|2019-04-29 20:30,30,97.6,97.615,97.565,97.57,138
20190601|2019-04-29 21:00,30,97.58,97.58,97.56,97.56,38
20190601|2019-04-29 21:30,30,97.555,97.565,97.555,97.555,58
20190601|2019-04-29 22:00,30,97.56,97.56,97.53,97.54,120
20190601|2019-04-29 22:30,30,97.54,97.55,97.53,97.55,250
20190601|2019-04-29 23:00,30,97.55,97.555,97.54,97.555,30
20190601|2019-04-29 23:30,30,97.56,97.56,97.54,97.54,31
20190601|2019-04-30 00:00,30,97.54,97.545,97.525,97.54,59
20190601|2019-04-30 00:30,30,97.545,97.615,97.54,97.615,161
20190601|2019-04-30 01:00,30,97.6,97.62,97.58,97.59,130
20190601|2019-04-30 01:30,30,97.59,97.605,97.56,97.56,110
20190601|2019-04-30 02:00,30,97.56,97.56,97.475,97.525,621
20190601|2019-04-30 02:30,30,97.53,97.555,97.505,97.515,186
20190601|2019-04-30 03:00,30,97.52,97.52,97.41,97.41,704
20190601|2019-04-30 03:30,30,97.415,97.415,97.365,97.38,401
20190601|2019-04-30 04:00,30,97.375,97.39,97.325,97.34,561
20190601|2019-04-30 04:30,30,97.34,97.345,97.295,97.345,440
20190601|2019-04-30 05:00,30,97.33,97.37,97.325,97.37,356
20190601|2019-04-30 05:30,30,97.36,97.365,97.305,97.31,198
20190601|2019-04-30 06:00,30,97.315,97.315,97.28,97.29,284
20190601|2019-04-30 06:30,30,97.295,97.3,97.245,97.255,702
20190601|2019-04-30 07:00,30,97.255,97.285,97.215,97.255,1066
20190601|2019-04-30 07:30,30,97.255,97.29,97.21,97.26,994
20190601|2019-04-30 08:00,30,97.26,97.285,97.245,97.25,354
20190601|2019-04-30 08:30,30,97.25,97.275,97.18,97.22,1586
20190601|2019-04-30 09:00,30,97.22,97.305,97.22,97.295,686
20190601|2019-04-30 09:30,30,97.29,97.34,97.24,97.34,938
20190601|2019-04-30 10:00,30,97.34,97.385,97.325,97.345,768
20190601|2019-04-30 10:30,30,97.35,97.37,97.315,97.355,472
20190601|2019-04-30 11:00,30,97.355,97.355,97.27,97.27,345
20190601|2019-04-30 11:30,30,97.27,97.27,97.22,97.23,600
20190601|2019-04-30 12:00,30,97.225,97.245,97.215,97.225,181
20190601|2019-04-30 12:30,30,97.225,97.225,97.17,97.205,572
20190601|2019-04-30 13:00,30,97.205,97.24,97.2,97.225,238
20190601|2019-04-30 13:30,30,97.23,97.235,97.195,97.195,737
20190601|2019-04-30 14:00,30,97.2,97.225,97.185,97.225,258
20190601|2019-04-30 14:30,30,97.22,97.24,97.21,97.235,198
20190601|2019-04-30 15:00,30,97.23,97.245,97.225,97.235,51
20190601|2019-04-30 15:30,30,97.24,97.25,97.225,97.225,168
20190601|2019-04-30 19:00,1,97.23,97.25,97.22,97.235,115
20190601|2019-04-30 19:30,1,97.24,97.245,97.23,97.235,47
20190601|2019-04-30 20:00,1,97.225,97.23,97.215,97.225,37
20190601|2019-04-30 20:30,1,97.225,97.23,97.22,97.23,32
20190601|2019-04-30 21:00,1,97.225,97.235,97.225,97.235,16
20190601|2019-04-30 21:30,1,97.235,97.25,97.235,97.24,65
20190601|2019-04-30 22:00,1,97.245,97.245,97.22,97.23,18
20190601|2019-04-30 22:30,1,97.23,97.235,97.225,97.23,22
20190601|2019-04-30 23:00,1,97.225,97.23,97.225,97.23,11
20190601|2019-04-30 23:30,1,97.23,97.23,97.23,97.23,1
20190601|2019-05-01 00:00,1,97.235,97.235,97.235,97.235,3
20190601|2019-05-01 00:30,1,97.235,97.235,97.23,97.23,22
20190601|2019-05-01 01:00,1,97.225,97.265,97.215,97.265,125
20190601|2019-05-01 01:30,1,97.26,97.27,97.24,97.265,35
20190601|2019-05-01 02:00,1,97.27,97.27,97.18,97.185,296
20190601|2019-05-01 02:30,1,97.185,97.195,97.145,97.17,291
20190601|2019-05-01 03:00,1,97.175,97.175,97.155,97.165,178
20190601|2019-05-01 03:30,1,97.165,97.18,97.155,97.155,145
20190601|2019-05-01 04:00,1,97.155,97.155,97.075,97.085,264
20190601|2019-05-01 04:30,1,97.08,97.1,97.065,97.1,193
20190601|2019-05-01 05:00,1,97.1,97.1,97.07,97.075,78
20190601|2019-05-01 05:30,1,97.085,97.1,97.07,97.09,138
20190601|2019-05-01 06:00,1,97.09,97.11,97.08,97.11,172
20190601|2019-05-01 06:30,1,97.11,97.125,97.1,97.105,98
20190601|2019-05-01 07:00,1,97.09,97.165,97.09,97.145,462
20190601|2019-05-01 07:30,1,97.125,97.19,97.125,97.165,398
20190601|2019-05-01 08:00,1,97.18,97.185,97.145,97.155,300
20190601|2019-05-01 08:30,1,97.155,97.165,97.135,97.14,433
20190601|2019-05-01 09:00,1,97.14,97.14,96.99,97.025,2821
20190601|2019-05-01 09:30,1,97.025,97.07,97.005,97.055,691
20190601|2019-05-01 10:00,1,97.055,97.055,96.985,97.02,499
20190601|2019-05-01 10:30,1,97.015,97.02,96.995,97.015,237
20190601|2019-05-01 11:00,1,97.01,97.045,97.005,97.035,178
20190601|2019-05-01 11:30,1,97.04,97.055,97.035,97.04,313
20190601|2019-05-01 12:00,1,97.04,97.04,97.01,97.025,173
20190601|2019-05-01 12:30,1,97.025,97.025,97,97.015,250
20190601|2019-05-01 13:00,1,96.995,97.105,96.87,96.9,2298
20190601|2019-05-01 13:30,1,96.91,97.415,96.91,97.415,4979
20190601|2019-05-01 14:00,1,97.42,97.46,97.365,97.405,1000
20190601|2019-05-01 14:30,1,97.41,97.41,97.365,97.39,309
20190601|2019-05-01 15:00,1,97.39,97.405,97.345,97.39,238
20190601|2019-05-01 15:30,1,97.395,97.41,97.37,97.37,49
20190601|2019-05-01 19:00,2,97.355,97.375,97.355,97.365,128
20190601|2019-05-01 19:30,2,97.365,97.37,97.335,97.335,185
20190601|2019-05-01 20:00,2,97.34,97.34,97.31,97.315,118
20190601|2019-05-01 20:30,2,97.315,97.33,97.31,97.33,72
20190601|2019-05-01 21:00,2,97.335,97.36,97.335,97.35,99
20190601|2019-05-01 21:30,2,97.355,97.395,97.355,97.39,198
20190601|2019-05-01 22:00,2,97.39,97.39,97.345,97.345,74
20190601|2019-05-01 22:30,2,97.335,97.345,97.325,97.34,80
20190601|2019-05-01 23:00,2,97.345,97.35,97.335,97.335,17
20190601|2019-05-01 23:30,2,97.33,97.33,97.32,97.325,60
20190601|2019-05-02 00:00,2,97.33,97.345,97.325,97.34,48
20190601|2019-05-02 00:30,2,97.335,97.365,97.335,97.36,34
20190601|2019-05-02 01:00,2,97.36,97.41,97.34,97.38,395
20190601|2019-05-02 01:30,2,97.38,97.43,97.375,97.43,316
20190601|2019-05-02 02:00,2,97.42,97.435,97.365,97.365,389
20190601|2019-05-02 02:30,2,97.365,97.365,97.255,97.295,437
20190601|2019-05-02 03:00,2,97.295,97.34,97.295,97.3,152
20190601|2019-05-02 03:30,2,97.295,97.335,97.29,97.335,118
20190601|2019-05-02 04:00,2,97.335,97.35,97.305,97.325,84
20190601|2019-05-02 04:30,2,97.325,97.385,97.325,97.37,250
20190601|2019-05-02 05:00,2,97.375,97.405,97.375,97.395,174
20190601|2019-05-02 05:30,2,97.39,97.415,97.38,97.39,349
20190601|2019-05-02 06:00,2,97.39,97.42,97.315,97.325,625
20190601|2019-05-02 06:30,2,97.345,97.37,97.33,97.365,140
20190601|2019-05-02 07:00,2,97.36,97.4,97.315,97.395,299
20190601|2019-05-02 07:30,2,97.38,97.43,97.37,97.43,391
20190601|2019-05-02 08:00,2,97.42,97.435,97.385,97.425,472
20190601|2019-05-02 08:30,2,97.425,97.565,97.425,97.505,1468
20190601|2019-05-02 09:00,2,97.505,97.575,97.48,97.555,790
20190601|2019-05-02 09:30,2,97.555,97.575,97.49,97.515,847
20190601|2019-05-02 10:00,2,97.52,97.595,97.505,97.52,789
20190601|2019-05-02 10:30,2,97.525,97.55,97.495,97.505,628
20190601|2019-05-02 11:00,2,97.505,97.56,97.505,97.56,516
20190601|2019-05-02 11:30,2,97.56,97.58,97.53,97.565,548
20190601|2019-05-02 12:00,2,97.56,97.585,97.55,97.585,258
20190601|2019-05-02 12:30,2,97.585,97.59,97.55,97.56,457
20190601|2019-05-02 13:00,2,97.55,97.56,97.535,97.555,419
20190601|2019-05-02 13:30,2,97.555,97.595,97.555,97.58,777
20190601|2019-05-02 14:00,2,97.575,97.585,97.56,97.565,313
20190601|2019-05-02 14:30,2,97.57,97.595,97.56,97.595,746
20190601|2019-05-02 15:00,2,97.595,97.595,97.58,97.585,58
20190601|2019-05-02 15:30,2,97.58,97.595,97.58,97.58,78
20190601|2019-05-02 19:00,3,97.575,97.6,97.56,97.565,94
20190601|2019-05-02 19:30,3,97.57,97.57,97.55,97.55,35
20190601|2019-05-02 20:00,3,97.54,97.575,97.54,97.57,110
20190601|2019-05-02 20:30,3,97.575,97.595,97.56,97.56,72
20190601|2019-05-02 21:00,3,97.565,97.57,97.545,97.545,19
20190601|2019-05-02 21:30,3,97.55,97.57,97.55,97.57,30
20190601|2019-05-02 22:00,3,97.57,97.585,97.56,97.58,44
20190601|2019-05-02 22:30,3,97.575,97.575,97.57,97.57,54
20190601|2019-05-02 23:00,3,97.575,97.575,97.565,97.57,76
20190601|2019-05-02 23:30,3,97.575,97.61,97.57,97.61,198
20190601|2019-05-03 00:00,3,97.605,97.61,97.585,97.59,76
20190601|2019-05-03 00:30,3,97.59,97.59,97.58,97.59,52
20190601|2019-05-03 01:00,3,97.595,97.635,97.595,97.63,174
20190601|2019-05-03 01:30,3,97.625,97.67,97.62,97.665,213
20190601|2019-05-03 02:00,3,97.675,97.695,97.645,97.68,227
20190601|2019-05-03 02:30,3,97.685,97.685,97.625,97.63,131
20190601|2019-05-03 03:00,3,97.625,97.64,97.62,97.64,79
20190601|2019-05-03 03:30,3,97.64,97.665,97.63,97.64,118
20190601|2019-05-03 04:00,3,97.635,97.71,97.63,97.71,169
20190601|2019-05-03 04:30,3,97.715,97.735,97.705,97.725,111
20190601|2019-05-03 05:00,3,97.73,97.745,97.69,97.715,229
20190601|2019-05-03 05:30,3,97.715,97.74,97.7,97.74,74
20190601|2019-05-03 06:00,3,97.745,97.79,97.735,97.77,242
20190601|2019-05-03 06:30,3,97.77,97.78,97.74,97.74,174
20190601|2019-05-03 07:00,3,97.74,97.745,97.705,97.71,640
20190601|2019-05-03 07:30,3,97.725,97.865,97.62,97.62,1385
20190601|2019-05-03 08:00,3,97.62,97.665,97.545,97.615,1113
20190601|2019-05-03 08:30,3,97.625,97.64,97.54,97.555,466
20190601|2019-05-03 09:00,3,97.55,97.555,97.345,97.395,1956
20190601|2019-05-03 09:30,3,97.395,97.445,97.35,97.355,482
20190601|2019-05-03 10:00,3,97.355,97.36,97.23,97.285,1031
20190601|2019-05-03 10:30,3,97.28,97.36,97.275,97.345,500
20190601|2019-05-03 11:00,3,97.355,97.37,97.275,97.28,391
20190601|2019-05-03 11:30,3,97.28,97.295,97.245,97.285,191
20190601|2019-05-03 12:00,3,97.28,97.295,97.27,97.295,127
20190601|2019-05-03 12:30,3,97.29,97.295,97.28,97.295,118
20190601|2019-05-03 13:00,3,97.295,97.305,97.275,97.29,131
20190601|2019-05-03 13:30,3,97.29,97.29,97.22,97.265,706
20190601|2019-05-03 14:00,3,97.265,97.275,97.22,97.23,237
20190601|2019-05-03 14:30,3,97.23,97.24,97.205,97.22,363
20190601|2019-05-03 15:00,3,97.22,97.235,97.2,97.205,158
20190601|2019-05-03 15:30,3,97.2,97.21,97.185,97.2,150
20190601|2019-05-05 17:00,6,97.335,97.335,97.28,97.29,195
20190601|2019-05-05 17:30,6,97.29,97.29,97.225,97.225,55
20190601|2019-05-05 18:00,6,97.25,97.27,97.24,97.26,35
20190601|2019-05-05 18:30,6,97.265,97.33,97.265,97.32,155
20190601|2019-05-05 19:00,6,97.32,97.35,97.305,97.34,245
20190601|2019-05-05 19:30,6,97.34,97.345,97.265,97.29,141
20190601|2019-05-05 20:00,6,97.28,97.305,97.26,97.265,192
20190601|2019-05-05 20:30,6,97.26,97.28,97.24,97.25,84
20190601|2019-05-05 21:00,6,97.275,97.29,97.275,97.285,103
20190601|2019-05-05 21:30,6,97.29,97.335,97.285,97.31,156
20190601|2019-05-05 22:00,6,97.3,97.32,97.295,97.31,111
20190601|2019-05-05 22:30,6,97.31,97.315,97.29,97.29,95
20190601|2019-05-05 23:00,6,97.29,97.295,97.28,97.285,78
20190601|2019-05-05 23:30,6,97.29,97.32,97.285,97.32,217
20190601|2019-05-06 00:00,6,97.315,97.35,97.315,97.35,82
20190601|2019-05-06 00:30,6,97.355,97.355,97.31,97.315,85
20190601|2019-05-06 01:00,6,97.315,97.35,97.305,97.35,430
20190601|2019-05-06 01:30,6,97.34,97.36,97.315,97.345,282
20190601|2019-05-06 02:00,6,97.345,97.375,97.31,97.36,357
20190601|2019-05-06 02:30,6,97.355,97.36,97.315,97.345,116
20190601|2019-05-06 03:00,6,97.355,97.355,97.32,97.325,94
20190601|2019-05-06 03:30,6,97.32,97.38,97.32,97.38,108
20190601|2019-05-06 04:00,6,97.38,97.38,97.34,97.34,123
20190601|2019-05-06 04:30,6,97.34,97.345,97.32,97.345,127
20190601|2019-05-06 05:00,6,97.335,97.365,97.325,97.365,111
20190601|2019-05-06 05:30,6,97.365,97.37,97.31,97.32,116
20190601|2019-05-06 06:00,6,97.32,97.33,97.285,97.3,387
20190601|2019-05-06 06:30,6,97.3,97.345,97.3,97.33,215
20190601|2019-05-06 07:00,6,97.33,97.375,97.295,97.365,525
20190601|2019-05-06 07:30,6,97.365,97.465,97.35,97.44,449
20190601|2019-05-06 08:00,6,97.445,97.465,97.425,97.43,231
20190601|2019-05-06 08:30,6,97.435,97.435,97.365,97.38,545
20190601|2019-05-06 09:00,6,97.39,97.405,97.37,97.37,280
20190601|2019-05-06 09:30,6,97.37,97.395,97.32,97.32,743
20190601|2019-05-06 10:00,6,97.32,97.375,97.32,97.325,341
20190601|2019-05-06 10:30,6,97.32,97.34,97.3,97.32,285
20190601|2019-05-06 11:00,6,97.315,97.32,97.27,97.295,146
20190601|2019-05-06 11:30,6,97.3,97.305,97.25,97.265,189
20190601|2019-05-06 12:00,6,97.275,97.28,97.23,97.245,201
20190601|2019-05-06 12:30,6,97.245,97.265,97.24,97.265,154
20190601|2019-05-06 13:00,6,97.26,97.26,97.25,97.255,20
20190601|2019-05-06 13:30,6,97.26,97.29,97.255,97.27,273
20190601|2019-05-06 14:00,6,97.275,97.275,97.255,97.255,85
20190601|2019-05-06 14:30,6,97.26,97.28,97.25,97.275,163
20190601|2019-05-06 15:00,6,97.275,97.285,97.27,97.28,61
20190601|2019-05-06 15:30,6,97.275,97.305,97.275,97.305,52
20190601|2019-05-06 19:00,7,97.285,97.295,97.25,97.255,146
20190601|2019-05-06 19:30,7,97.255,97.29,97.255,97.27,116
20190601|2019-05-06 20:00,7,97.265,97.275,97.255,97.265,93
20190601|2019-05-06 20:30,7,97.265,97.265,97.21,97.21,85
20190601|2019-05-06 21:00,7,97.21,97.24,97.21,97.23,33
20190601|2019-05-06 21:30,7,97.23,97.23,97.215,97.22,52
20190601|2019-05-06 22:00,7,97.215,97.225,97.205,97.205,109
20190601|2019-05-06 22:30,7,97.21,97.22,97.195,97.2,72
20190601|2019-05-06 23:00,7,97.2,97.205,97.185,97.185,38
20190601|2019-05-06 23:30,7,97.2,97.215,97.14,97.165,1339
20190601|2019-05-07 00:00,7,97.16,97.18,97.15,97.18,162
20190601|2019-05-07 00:30,7,97.18,97.19,97.155,97.17,163
20190601|2019-05-07 01:00,7,97.17,97.225,97.15,97.155,488
20190601|2019-05-07 01:30,7,97.16,97.215,97.155,97.185,302
20190601|2019-05-07 02:00,7,97.185,97.22,97.145,97.175,372
20190601|2019-05-07 02:30,7,97.165,97.3,97.135,97.295,243
20190601|2019-05-07 03:00,7,97.29,97.315,97.28,97.295,214
20190601|2019-05-07 03:30,7,97.295,97.295,97.26,97.285,220
20190601|2019-05-07 04:00,7,97.28,97.29,97.27,97.285,220
20190601|2019-05-07 04:30,7,97.28,97.305,97.24,97.24,181
20190601|2019-05-07 05:00,7,97.245,97.275,97.24,97.275,84
20190601|2019-05-07 05:30,7,97.285,97.31,97.27,97.3,336
20190601|2019-05-07 06:00,7,97.3,97.33,97.3,97.31,192
20190601|2019-05-07 06:30,7,97.31,97.455,97.31,97.425,751
20190601|2019-05-07 07:00,7,97.425,97.435,97.39,97.4,284
20190601|2019-05-07 07:30,7,97.4,97.43,97.37,97.43,462
20190601|2019-05-07 08:00,7,97.425,97.485,97.425,97.44,598
20190601|2019-05-07 08:30,7,97.44,97.455,97.39,97.395,798
20190601|2019-05-07 09:00,7,97.395,97.42,97.37,97.39,637
20190601|2019-05-07 09:30,7,97.39,97.425,97.36,97.39,545
20190601|2019-05-07 10:00,7,97.385,97.42,97.365,97.41,377
20190601|2019-05-07 10:30,7,97.405,97.435,97.385,97.435,462
20190601|2019-05-07 11:00,7,97.435,97.51,97.43,97.48,442
20190601|2019-05-07 11:30,7,97.48,97.485,97.445,97.445,294
20190601|2019-05-07 12:00,7,97.455,97.475,97.415,97.445,457
20190601|2019-05-07 12:30,7,97.435,97.445,97.41,97.415,160
20190601|2019-05-07 13:00,7,97.42,97.465,97.415,97.445,95
20190601|2019-05-07 13:30,7,97.44,97.44,97.315,97.4,865
20190601|2019-05-07 14:00,7,97.395,97.415,97.36,97.36,540
20190601|2019-05-07 14:30,7,97.36,97.365,97.315,97.36,1193
20190601|2019-05-07 15:00,7,97.36,97.365,97.31,97.32,1069
20190601|2019-05-07 15:30,7,97.32,97.32,97.3,97.3,1832
20190601|2019-05-07 19:00,8,97.345,97.345,97.31,97.335,138
20190601|2019-05-07 19:30,8,97.325,97.335,97.295,97.295,444
20190601|2019-05-07 20:00,8,97.295,97.295,97.27,97.285,137
20190601|2019-05-07 20:30,8,97.285,97.285,97.25,97.26,127
20190601|2019-05-07 21:00,8,97.27,97.3,97.23,97.235,937
20190601|2019-05-07 21:30,8,97.24,97.24,97.21,97.235,124
20190601|2019-05-07 22:00,8,97.24,97.245,97.21,97.215,72
20190601|2019-05-07 22:30,8,97.215,97.235,97.215,97.215,29
20190601|2019-05-07 23:00,8,97.21,97.215,97.2,97.2,61
20190601|2019-05-07 23:30,8,97.2,97.215,97.2,97.205,41
20190601|2019-05-08 00:00,8,97.21,97.23,97.21,97.23,31
20190601|2019-05-08 00:30,8,97.23,97.235,97.205,97.235,89
20190601|2019-05-08 01:00,8,97.225,97.23,97.18,97.195,462
20190601|2019-05-08 01:30,8,97.195,97.235,97.185,97.22,225
20190601|2019-05-08 02:00,8,97.215,97.305,97.205,97.255,404
20190601|2019-05-08 02:30,8,97.26,97.275,97.24,97.25,149
20190601|2019-05-08 03:00,8,97.245,97.25,97.21,97.225,255
20190601|2019-05-08 03:30,8,97.225,97.3,97.22,97.29,212
20190601|2019-05-08 04:00,8,97.29,97.315,97.28,97.28,153
20190601|2019-05-08 04:30,8,97.285,97.315,97.25,97.27,183
20190601|2019-05-08 05:00,8,97.275,97.365,97.275,97.33,250
20190601|2019-05-08 05:30,8,97.335,97.375,97.28,97.29,206
20190601|2019-05-08 06:00,8,97.285,97.31,97.27,97.305,438
20190601|2019-05-08 06:30,8,97.31,97.315,97.265,97.29,372
20190601|2019-05-08 07:00,8,97.295,97.32,97.285,97.285,785
20190601|2019-05-08 07:30,8,97.285,97.37,97.28,97.325,1145
20190601|2019-05-08 08:00,8,97.325,97.34,97.3,97.3,223
20190601|2019-05-08 08:30,8,97.305,97.33,97.29,97.32,353
20190601|2019-05-08 09:00,8,97.32,97.375,97.315,97.315,254
20190601|2019-05-08 09:30,8,97.315,97.37,97.29,97.32,667
20190601|2019-05-08 10:00,8,97.31,97.335,97.265,97.275,390
20190601|2019-05-08 10:30,8,97.275,97.295,97.215,97.275,1616
20190601|2019-05-08 11:00,8,97.275,97.435,97.255,97.42,996
20190601|2019-05-08 11:30,8,97.425,97.425,97.385,97.39,394
20190601|2019-05-08 12:00,8,97.395,97.44,97.39,97.41,185
20190601|2019-05-08 12:30,8,97.41,97.415,97.375,97.39,255
20190601|2019-05-08 13:00,8,97.395,97.425,97.39,97.405,70
20190601|2019-05-08 13:30,8,97.4,97.4,97.365,97.39,268
20190601|2019-05-08 14:00,8,97.39,97.39,97.365,97.365,105
20190601|2019-05-08 14:30,8,97.365,97.385,97.36,97.37,198
20190601|2019-05-08 15:00,8,97.365,97.39,97.365,97.39,47
20190601|2019-05-08 15:30,8,97.395,97.395,97.37,97.37,39
20190601|2019-05-08 19:00,9,97.37,97.375,97.355,97.355,132
20190601|2019-05-08 19:30,9,97.355,97.38,97.355,97.38,111
20190601|2019-05-08 20:00,9,97.37,97.385,97.36,97.385,47
20190601|2019-05-08 20:30,9,97.385,97.405,97.375,97.395,96
20190601|2019-05-08 21:00,9,97.405,97.415,97.405,97.41,76
20190601|2019-05-08 21:30,9,97.405,97.42,97.395,97.405,67
20190601|2019-05-08 22:00,9,97.39,97.42,97.39,97.415,63
20190601|2019-05-08 22:30,9,97.4,97.405,97.39,97.4,29
20190601|2019-05-08 23:00,9,97.4,97.41,97.395,97.395,68
20190601|2019-05-08 23:30,9,97.395,97.405,97.38,97.38,57
20190601|2019-05-09 00:00,9,97.375,97.39,97.355,97.36,130
20190601|2019-05-09 00:30,9,97.375,97.375,97.345,97.35,55
20190601|2019-05-09 01:00,9,97.35,97.37,97.33,97.345,195
20190601|2019-05-09 01:30,9,97.345,97.355,97.315,97.355,160
20190601|2019-05-09 02:00,9,97.34,97.355,97.31,97.34,207
20190601|2019-05-09 02:30,9,97.33,97.405,97.31,97.385,317
20190601|2019-05-09 03:00,9,97.375,97.49,97.375,97.46,566
20190601|2019-05-09 03:30,9,97.455,97.47,97.4,97.4,294
20190601|2019-05-09 04:00,9,97.4,97.41,97.365,97.375,162
20190601|2019-05-09 04:30,9,97.375,97.385,97.35,97.35,130
20190601|2019-05-09 05:00,9,97.355,97.42,97.35,97.415,86
20190601|2019-05-09 05:30,9,97.415,97.445,97.41,97.41,98
20190601|2019-05-09 06:00,9,97.41,97.425,97.395,97.42,158
20190601|2019-05-09 06:30,9,97.42,97.435,97.405,97.415,80
20190601|2019-05-09 07:00,9,97.405,97.415,97.365,97.37,195
20190601|2019-05-09 07:30,9,97.365,97.38,97.34,97.37,322
20190601|2019-05-09 08:00,9,97.365,97.41,97.34,97.41,310
20190601|2019-05-09 08:30,9,97.41,97.42,97.075,97.125,3029
20190601|2019-05-09 09:00,9,97.125,97.13,97.01,97.05,2472
20190601|2019-05-09 09:30,9,97.045,97.17,97.035,97.135,1274
20190601|2019-05-09 10:00,9,97.125,97.145,97.095,97.12,1391
20190601|2019-05-09 10:30,9,97.12,97.16,97.09,97.15,406
20190601|2019-05-09 11:00,9,97.155,97.23,97.125,97.195,827
20190601|2019-05-09 11:30,9,97.195,97.26,97.19,97.23,1408
20190601|2019-05-09 12:00,9,97.23,97.245,97.165,97.18,285
20190601|2019-05-09 12:30,9,97.17,97.215,97.145,97.15,350
20190601|2019-05-09 13:00,9,97.155,97.18,97.135,97.17,212
20190601|2019-05-09 13:30,9,97.17,97.19,97.155,97.16,249
20190601|2019-05-09 14:00,9,97.165,97.18,97.15,97.18,137
20190601|2019-05-09 14:30,9,97.185,97.215,97.185,97.195,195
20190601|2019-05-09 15:00,9,97.205,97.235,97.185,97.235,370
20190601|2019-05-09 15:30,9,97.23,97.285,97.225,97.28,728
20190601|2019-05-09 19:00,10,97.245,97.245,97.17,97.2,202
20190601|2019-05-09 19:30,10,97.205,97.205,97.17,97.175,81
20190601|2019-05-09 20:00,10,97.175,97.175,97.15,97.155,51
20190601|2019-05-09 20:30,10,97.16,97.165,97.13,97.15,87
20190601|2019-05-09 21:00,10,97.15,97.165,97.145,97.165,30
20190601|2019-05-09 21:30,10,97.16,97.175,97.155,97.17,37
20190601|2019-05-09 22:00,10,97.165,97.185,97.145,97.17,63
20190601|2019-05-09 22:30,10,97.17,97.17,97.14,97.16,273
20190601|2019-05-09 23:00,10,97.16,97.16,97.135,97.145,97
20190601|2019-05-09 23:30,10,97.15,97.175,97.145,97.175,35
20190601|2019-05-10 00:00,10,97.185,97.19,97.175,97.18,107
20190601|2019-05-10 00:30,10,97.185,97.2,97.165,97.175,98
20190601|2019-05-10 01:00,10,97.17,97.2,97.17,97.18,21
20190601|2019-05-10 01:30,10,97.185,97.235,97.165,97.175,112
20190601|2019-05-10 02:00,10,97.18,97.185,97.12,97.14,161
20190601|2019-05-10 02:30,10,97.15,97.18,97.15,97.17,70
20190601|2019-05-10 03:00,10,97.18,97.205,97.165,97.165,311
20190601|2019-05-10 03:30,10,97.165,97.2,97.135,97.135,270
20190601|2019-05-10 04:00,10,97.14,97.14,97.105,97.125,143
20190601|2019-05-10 04:30,10,97.105,97.135,97.095,97.135,201
20190601|2019-05-10 05:00,10,97.13,97.15,97.12,97.15,87
20190601|2019-05-10 05:30,10,97.15,97.17,97.105,97.11,306
20190601|2019-05-10 06:00,10,97.1,97.18,97.1,97.145,280
20190601|2019-05-10 06:30,10,97.145,97.16,97.105,97.15,138
20190601|2019-05-10 07:00,10,97.155,97.16,97.12,97.14,334
20190601|2019-05-10 07:30,10,97.14,97.14,96.975,96.995,1462
20190601|2019-05-10 08:00,10,96.99,97.04,96.96,97.02,426
20190601|2019-05-10 08:30,10,97.02,97.02,96.945,96.955,754
20190601|2019-05-10 09:00,10,96.965,97.025,96.945,96.995,720
20190601|2019-05-10 09:30,10,96.995,97.01,96.905,97,1493
20190601|2019-05-10 10:00,10,96.995,97.02,96.98,97.01,1125
20190601|2019-05-10 10:30,10,97.01,97.02,96.985,97.005,578
20190601|2019-05-10 11:00,10,97.005,97.07,97.005,97.05,577
20190601|2019-05-10 11:30,10,97.04,97.065,97.025,97.055,171
20190601|2019-05-10 12:00,10,97.055,97.14,97.055,97.12,1697
20190601|2019-05-10 12:30,10,97.12,97.13,97.09,97.09,490
20190601|2019-05-10 13:00,10,97.095,97.11,97.095,97.105,127
20190601|2019-05-10 13:30,10,97.105,97.135,97.105,97.13,358
20190601|2019-05-10 14:00,10,97.13,97.15,97.12,97.13,252
20190601|2019-05-10 14:30,10,97.13,97.13,97.095,97.115,107
20190601|2019-05-10 15:00,10,97.125,97.135,97.1,97.1,113
20190601|2019-05-10 15:30,10,97.105,97.125,97.09,97.105,119
20190601|2019-05-12 17:00,13,97.11,97.11,97.06,97.085,32
20190601|2019-05-12 17:30,13,97.085,97.1,97.085,97.1,4
20190601|2019-05-12 18:00,13,97.1,97.1,97.08,97.085,9
20190601|2019-05-12 18:30,13,97.085,97.095,97.07,97.085,12
20190601|2019-05-12 19:00,13,97.095,97.105,97.08,97.1,79
20190601|2019-05-12 19:30,13,97.1,97.115,97.095,97.115,64
20190601|2019-05-12 20:00,13,97.115,97.115,97.095,97.1,56
20190601|2019-05-12 20:30,13,97.1,97.115,97.095,97.115,41
20190601|2019-05-12 21:00,13,97.11,97.145,97.105,97.115,80
20190601|2019-05-12 21:30,13,97.12,97.125,97.12,97.12,12
20190601|2019-05-12 22:00,13,97.105,97.11,97.105,97.11,117
20190601|2019-05-12 22:30,13,97.11,97.125,97.11,97.125,13
20190601|2019-05-12 23:00,13,97.13,97.14,97.12,97.125,75
20190601|2019-05-12 23:30,13,97.13,97.135,97.125,97.13,14
20190601|2019-05-13 00:00,13,97.135,97.145,97.135,97.14,14
20190601|2019-05-13 00:30,13,97.135,97.14,97.125,97.125,31
20190601|2019-05-13 01:00,13,97.13,97.135,97.1,97.105,164
20190601|2019-05-13 01:30,13,97.1,97.125,97.095,97.125,62
20190601|2019-05-13 02:00,13,97.13,97.145,97.09,97.13,214
20190601|2019-05-13 02:30,13,97.13,97.165,97.12,97.12,129
20190601|2019-05-13 03:00,13,97.115,97.135,97.09,97.095,354
20190601|2019-05-13 03:30,13,97.095,97.115,97.07,97.115,267
20190601|2019-05-13 04:00,13,97.105,97.115,97.075,97.1,237
20190601|2019-05-13 04:30,13,97.1,97.1,97.025,97.045,135
20190601|2019-05-13 05:00,13,97.04,97.055,97.035,97.045,31
20190601|2019-05-13 05:30,13,97.045,97.07,97.04,97.065,115
20190601|2019-05-13 06:00,13,97.06,97.105,97.055,97.09,272
20190601|2019-05-13 06:30,13,97.09,97.09,97.065,97.085,203
20190601|2019-05-13 07:00,13,97.09,97.095,96.915,96.925,1654
20190601|2019-05-13 07:30,13,96.92,96.94,96.83,96.86,2337
20190601|2019-05-13 08:00,13,96.865,96.895,96.81,96.82,1615
20190601|2019-05-13 08:30,13,96.82,96.875,96.82,96.87,1104
20190601|2019-05-13 09:00,13,96.87,96.9,96.86,96.89,568
20190601|2019-05-13 09:30,13,96.895,96.99,96.89,96.98,1473
20190601|2019-05-13 10:00,13,96.98,97.13,96.97,97.11,1808
20190601|2019-05-13 10:30,13,97.105,97.115,97.07,97.1,884
20190601|2019-05-13 11:00,13,97.1,97.12,97.085,97.095,262
20190601|2019-05-13 11:30,13,97.095,97.115,97.07,97.11,339
20190601|2019-05-13 12:00,13,97.1,97.125,97.075,97.085,290
20190601|2019-05-13 12:30,13,97.085,97.13,97.085,97.11,392
20190601|2019-05-13 13:00,13,97.11,97.14,97.085,97.11,482
20190601|2019-05-13 13:30,13,97.115,97.135,97.095,97.12,398
20190601|2019-05-13 14:00,13,97.115,97.135,97.115,97.115,100
20190601|2019-05-13 14:30,13,97.115,97.125,97.1,97.125,110
20190601|2019-05-13 15:00,13,97.125,97.145,97.12,97.145,197
20190601|2019-05-13 15:30,13,97.14,97.195,97.135,97.195,207
20190601|2019-05-13 19:00,14,97.115,97.115,97.075,97.085,135
20190601|2019-05-13 19:30,14,97.09,97.115,97.085,97.11,161
20190601|2019-05-13 20:00,14,97.1,97.125,97.1,97.12,121
20190601|2019-05-13 20:30,14,97.115,97.15,97.115,97.15,83
20190601|2019-05-13 21:00,14,97.155,97.165,97.145,97.15,110
20190601|2019-05-13 21:30,14,97.135,97.165,97.13,97.16,55
20190601|2019-05-13 22:00,14,97.15,97.155,97.11,97.11,149
20190601|2019-05-13 22:30,14,97.11,97.125,97.11,97.125,19
20190601|2019-05-13 23:00,14,97.115,97.125,97.11,97.12,41
20190601|2019-05-13 23:30,14,97.115,97.135,97.115,97.125,36
20190601|2019-05-14 00:00,14,97.13,97.13,97.12,97.125,24
20190601|2019-05-14 00:30,14,97.11,97.135,97.11,97.13,36
20190601|2019-05-14 01:00,14,97.14,97.145,97.12,97.135,208
20190601|2019-05-14 01:30,14,97.135,97.175,97.11,97.17,123
20190601|2019-05-14 02:00,14,97.17,97.19,97.13,97.16,170
20190601|2019-05-14 02:30,14,97.16,97.2,97.145,97.145,202
20190601|2019-05-14 03:00,14,97.145,97.155,97.115,97.12,278
20190601|2019-05-14 03:30,14,97.125,97.135,97.105,97.11,157
20190601|2019-05-14 04:00,14,97.11,97.14,97.105,97.125,178
20190601|2019-05-14 04:30,14,97.125,97.155,97.125,97.135,165
20190601|2019-05-14 05:00,14,97.14,97.18,97.14,97.18,125
20190601|2019-05-14 05:30,14,97.175,97.19,97.165,97.17,186
20190601|2019-05-14 06:00,14,97.17,97.195,97.15,97.16,356
20190601|2019-05-14 06:30,14,97.165,97.175,97.11,97.17,133
20190601|2019-05-14 07:00,14,97.16,97.295,97.155,97.25,844
20190601|2019-05-14 07:30,14,97.25,97.315,97.24,97.27,1039
20190601|2019-05-14 08:00,14,97.27,97.31,97.245,97.275,274
20190601|2019-05-14 08:30,14,97.275,97.315,97.265,97.3,391
20190601|2019-05-14 09:00,14,97.295,97.325,97.265,97.28,413
20190601|2019-05-14 09:30,14,97.285,97.32,97.26,97.28,412
20190601|2019-05-14 10:00,14,97.28,97.32,97.28,97.315,189
20190601|2019-05-14 10:30,14,97.32,97.355,97.29,97.315,427
20190601|2019-05-14 11:00,14,97.32,97.325,97.29,97.305,220
20190601|2019-05-14 11:30,14,97.305,97.31,97.27,97.31,196
20190601|2019-05-14 12:00,14,97.31,97.32,97.295,97.3,213
20190601|2019-05-14 12:30,14,97.295,97.31,97.29,97.31,96
20190601|2019-05-14 13:00,14,97.305,97.31,97.265,97.28,246
20190601|2019-05-14 13:30,14,97.28,97.33,97.28,97.325,169
20190601|2019-05-14 14:00,14,97.325,97.33,97.31,97.33,163
20190601|2019-05-14 14:30,14,97.33,97.335,97.31,97.32,169
20190601|2019-05-14 15:00,14,97.315,97.325,97.3,97.325,72
20190601|2019-05-14 15:30,14,97.33,97.36,97.33,97.355,201
20190601|2019-05-14 19:00,15,97.345,97.37,97.34,97.35,48
20190601|2019-05-14 19:30,15,97.355,97.36,97.34,97.345,23
20190601|2019-05-14 20:00,15,97.34,97.34,97.33,97.335,17
20190601|2019-05-14 20:30,15,97.34,97.35,97.32,97.32,68
20190601|2019-05-14 21:00,15,97.325,97.35,97.325,97.335,78
20190601|2019-05-14 21:30,15,97.34,97.34,97.33,97.33,14
20190601|2019-05-14 22:00,15,97.33,97.33,97.32,97.32,5
20190601|2019-05-14 22:30,15,97.32,97.32,97.32,97.32,5
20190601|2019-05-14 23:00,15,97.33,97.345,97.325,97.325,52
20190601|2019-05-14 23:30,15,97.325,97.335,97.32,97.32,42
20190601|2019-05-15 00:00,15,97.315,97.325,97.31,97.31,74
20190601|2019-05-15 00:30,15,97.315,97.315,97.3,97.31,43
20190601|2019-05-15 01:00,15,97.315,97.34,97.31,97.34,110
20190601|2019-05-15 01:30,15,97.34,97.35,97.325,97.34,86
20190601|2019-05-15 02:00,15,97.34,97.395,97.33,97.335,380
20190601|2019-05-15 02:30,15,97.33,97.35,97.265,97.265,315
20190601|2019-05-15 03:00,15,97.27,97.285,97.25,97.28,186
20190601|2019-05-15 03:30,15,97.27,97.28,97.24,97.255,107
20190601|2019-05-15 04:00,15,97.25,97.28,97.25,97.28,53
20190601|2019-05-15 04:30,15,97.29,97.34,97.28,97.34,307
20190601|2019-05-15 05:00,15,97.34,97.36,97.31,97.355,264
20190601|2019-05-15 05:30,15,97.355,97.365,97.33,97.36,134
20190601|2019-05-15 06:00,15,97.365,97.41,97.36,97.405,262
20190601|2019-05-15 06:30,15,97.4,97.485,97.4,97.475,1429
20190601|2019-05-15 07:00,15,97.47,97.47,97.435,97.465,322
20190601|2019-05-15 07:30,15,97.46,97.505,97.41,97.47,882
20190601|2019-05-15 08:00,15,97.475,97.5,97.435,97.465,608
20190601|2019-05-15 08:30,15,97.455,97.495,97.44,97.485,542
20190601|2019-05-15 09:00,15,97.485,97.515,97.265,97.275,3998
20190601|2019-05-15 09:30,15,97.265,97.35,97.255,97.32,1147
20190601|2019-05-15 10:00,15,97.315,97.38,97.315,97.355,695
20190601|2019-05-15 10:30,15,97.36,97.38,97.32,97.33,164
20190601|2019-05-15 11:00,15,97.325,97.355,97.3,97.34,168
20190601|2019-05-15 11:30,15,97.345,97.35,97.33,97.34,83
20190601|2019-05-15 12:00,15,97.33,97.365,97.325,97.36,85
20190601|2019-05-15 12:30,15,97.36,97.36,97.33,97.335,69
20190601|2019-05-15 13:00,15,97.335,97.37,97.335,97.37,107
20190601|2019-05-15 13:30,15,97.375,97.385,97.365,97.38,237
20190601|2019-05-15 14:00,15,97.38,97.415,97.38,97.395,95
20190601|2019-05-15 14:30,15,97.4,97.405,97.38,97.38,155
20190601|2019-05-15 15:00,15,97.385,97.4,97.385,97.39,47
20190601|2019-05-15 15:30,15,97.385,97.41,97.37,97.405,90
20190601|2019-05-15 19:00,16,97.355,97.375,97.355,97.36,116
20190601|2019-05-15 19:30,16,97.36,97.375,97.355,97.375,61
20190601|2019-05-15 20:00,16,97.375,97.375,97.355,97.365,79
20190601|2019-05-15 20:30,16,97.37,97.4,97.345,97.35,506
20190601|2019-05-15 21:00,16,97.35,97.365,97.345,97.365,148
20190601|2019-05-15 21:30,16,97.365,97.37,97.36,97.36,74
20190601|2019-05-15 22:00,16,97.36,97.37,97.355,97.365,38
20190601|2019-05-15 22:30,16,97.365,97.37,97.355,97.355,20
20190601|2019-05-15 23:00,16,97.355,97.36,97.35,97.355,47
20190601|2019-05-15 23:30,16,97.35,97.35,97.34,97.34,163
20190601|2019-05-16 00:00,16,97.335,97.34,97.325,97.335,87
20190601|2019-05-16 00:30,16,97.345,97.35,97.335,97.34,31
20190601|2019-05-16 01:00,16,97.34,97.38,97.34,97.375,230
20190601|2019-05-16 01:30,16,97.375,97.375,97.34,97.36,81
20190601|2019-05-16 02:00,16,97.36,97.38,97.35,97.365,178
20190601|2019-05-16 02:30,16,97.37,97.375,97.34,97.35,156
20190601|2019-05-16 03:00,16,97.35,97.365,97.305,97.315,124
20190601|2019-05-16 03:30,16,97.32,97.32,97.285,97.285,86
20190601|2019-05-16 04:00,16,97.29,97.35,97.265,97.35,109
20190601|2019-05-16 04:30,16,97.35,97.355,97.3,97.33,449
20190601|2019-05-16 05:00,16,97.33,97.375,97.33,97.36,104
20190601|2019-05-16 05:30,16,97.35,97.38,97.34,97.38,89
20190601|2019-05-16 06:00,16,97.38,97.42,97.36,97.395,324
20190601|2019-05-16 06:30,16,97.395,97.445,97.395,97.415,283
20190601|2019-05-16 07:00,16,97.425,97.45,97.41,97.42,124
20190601|2019-05-16 07:30,16,97.42,97.545,97.415,97.54,884
20190601|2019-05-16 08:00,16,97.545,97.57,97.51,97.52,761
20190601|2019-05-16 08:30,16,97.52,97.585,97.505,97.565,403
20190601|2019-05-16 09:00,16,97.57,97.655,97.555,97.585,1071
20190601|2019-05-16 09:30,16,97.58,97.63,97.565,97.625,867
20190601|2019-05-16 10:00,16,97.62,97.655,97.615,97.645,573
20190601|2019-05-16 10:30,16,97.645,97.655,97.615,97.62,326
20190601|2019-05-16 11:00,16,97.615,97.63,97.59,97.595,404
20190601|2019-05-16 11:30,16,97.6,97.625,97.59,97.625,153
20190601|2019-05-16 12:00,16,97.63,97.645,97.615,97.615,211
20190601|2019-05-16 12:30,16,97.615,97.63,97.6,97.61,258
20190601|2019-05-16 13:00,16,97.615,97.665,97.615,97.655,297
20190601|2019-05-16 13:30,16,97.655,97.685,97.645,97.675,709
20190601|2019-05-16 14:00,16,97.68,97.715,97.675,97.685,1012
20190601|2019-05-16 14:30,16,97.685,97.685,97.64,97.65,307
20190601|2019-05-16 15:00,16,97.645,97.665,97.64,97.655,101
20190601|2019-05-16 15:30,16,97.655,97.665,97.64,97.64,72
20190601|2019-05-16 19:00,17,97.665,97.7,97.66,97.7,52
20190601|2019-05-16 19:30,17,97.7,97.705,97.685,97.69,45
20190601|2019-05-16 20:00,17,97.69,97.69,97.67,97.675,68
20190601|2019-05-16 20:30,17,97.675,97.675,97.655,97.655,59
20190601|2019-05-16 21:00,17,97.655,97.665,97.655,97.665,31
20190601|2019-05-16 21:30,17,97.67,97.675,97.655,97.655,17
20190601|2019-05-16 22:00,17,97.65,97.66,97.635,97.64,116
20190601|2019-05-16 22:30,17,97.64,97.655,97.63,97.645,67
20190601|2019-05-16 23:00,17,97.65,97.655,97.64,97.64,8
20190601|2019-05-16 23:30,17,97.645,97.65,97.63,97.63,110
20190601|2019-05-17 00:00,17,97.625,97.64,97.62,97.635,94
20190601|2019-05-17 00:30,17,97.635,97.67,97.635,97.65,97
20190601|2019-05-17 01:00,17,97.66,97.66,97.625,97.635,135
20190601|2019-05-17 01:30,17,97.635,97.635,97.6,97.61,249
20190601|2019-05-17 02:00,17,97.61,97.63,97.59,97.63,128
20190601|2019-05-17 02:30,17,97.63,97.65,97.62,97.63,116
20190601|2019-05-17 03:00,17,97.63,97.685,97.625,97.655,223
20190601|2019-05-17 03:30,17,97.66,97.68,97.645,97.655,154
20190601|2019-05-17 04:00,17,97.655,97.745,97.64,97.74,341
20190601|2019-05-17 04:30,17,97.74,97.775,97.74,97.75,684
20190601|2019-05-17 05:00,17,97.75,97.75,97.71,97.72,145
20190601|2019-05-17 05:30,17,97.715,97.735,97.705,97.725,93
20190601|2019-05-17 06:00,17,97.72,97.745,97.715,97.74,154
20190601|2019-05-17 06:30,17,97.735,97.78,97.735,97.745,259
20190601|2019-05-17 07:00,17,97.745,97.745,97.655,97.695,477
20190601|2019-05-17 07:30,17,97.695,97.72,97.66,97.68,275
20190601|2019-05-17 08:00,17,97.685,97.71,97.665,97.695,158
20190601|2019-05-17 08:30,17,97.695,97.72,97.685,97.71,176
20190601|2019-05-17 09:00,17,97.71,97.815,97.705,97.785,939
20190601|2019-05-17 09:30,17,97.78,97.845,97.775,97.81,574
20190601|2019-05-17 10:00,17,97.815,97.82,97.79,97.805,441
20190601|2019-05-17 10:30,17,97.8,97.82,97.78,97.795,311
20190601|2019-05-17 11:00,17,97.79,97.8,97.75,97.75,134
20190601|2019-05-17 11:30,17,97.76,97.78,97.745,97.78,155
20190601|2019-05-17 12:00,17,97.78,97.815,97.76,97.795,332
20190601|2019-05-17 12:30,17,97.795,97.795,97.77,97.785,79
20190601|2019-05-17 13:00,17,97.785,97.81,97.785,97.805,110
20190601|2019-05-17 13:30,17,97.805,97.825,97.79,97.825,257
20190601|2019-05-17 14:00,17,97.82,97.825,97.765,97.815,222
20190601|2019-05-17 14:30,17,97.81,97.825,97.795,97.825,325
20190601|2019-05-17 15:00,17,97.83,97.86,97.825,97.86,105
20190601|2019-05-17 15:30,17,97.86,97.86,97.84,97.85,68
20190601|2019-05-19 17:00,20,97.845,97.845,97.78,97.78,160
20190601|2019-05-19 17:30,20,97.795,97.8,97.795,97.8,33
20190601|2019-05-19 18:00,20,97.8,97.82,97.8,97.815,126
20190601|2019-05-19 18:30,20,97.815,97.815,97.81,97.81,33
20190601|2019-05-19 19:00,20,97.805,97.845,97.805,97.81,80
20190601|2019-05-19 19:30,20,97.825,97.825,97.805,97.805,77
20190601|2019-05-19 20:00,20,97.8,97.81,97.79,97.79,94
20190601|2019-05-19 20:30,20,97.79,97.825,97.79,97.815,36
20190601|2019-05-19 21:00,20,97.815,97.825,97.81,97.825,17
20190601|2019-05-19 21:30,20,97.82,97.84,97.82,97.84,44
20190601|2019-05-19 22:00,20,97.835,97.87,97.835,97.865,126
20190601|2019-05-19 22:30,20,97.865,97.865,97.855,97.865,46
20190601|2019-05-19 23:00,20,97.865,97.87,97.86,97.865,82
20190601|2019-05-19 23:30,20,97.87,97.87,97.855,97.865,118
20190601|2019-05-20 00:00,20,97.865,97.875,97.865,97.875,46
20190601|2019-05-20 00:30,20,97.875,97.875,97.86,97.86,54
20190601|2019-05-20 01:00,20,97.865,97.875,97.85,97.855,198
20190601|2019-05-20 01:30,20,97.855,97.875,97.84,97.85,104
20190601|2019-05-20 02:00,20,97.845,97.855,97.81,97.82,284
20190601|2019-05-20 02:30,20,97.82,97.82,97.775,97.775,183
20190601|2019-05-20 03:00,20,97.775,97.79,97.765,97.785,214
20190601|2019-05-20 03:30,20,97.78,97.83,97.775,97.83,219
20190601|2019-05-20 04:00,20,97.825,97.825,97.79,97.795,174
20190601|2019-05-20 04:30,20,97.79,97.81,97.76,97.805,219
20190601|2019-05-20 05:00,20,97.805,97.83,97.79,97.82,120
20190601|2019-05-20 05:30,20,97.82,97.825,97.81,97.82,126
20190601|2019-05-20 06:00,20,97.815,97.825,97.785,97.785,220
20190601|2019-05-20 06:30,20,97.79,97.795,97.765,97.775,180
20190601|2019-05-20 07:00,20,97.775,97.775,97.73,97.765,378
20190601|2019-05-20 07:30,20,97.765,97.775,97.745,97.77,220
20190601|2019-05-20 08:00,20,97.77,97.815,97.745,97.77,360
20190601|2019-05-20 08:30,20,97.77,97.79,97.74,97.765,484
20190601|2019-05-20 09:00,20,97.76,97.785,97.74,97.75,298
20190601|2019-05-20 09:30,20,97.75,97.78,97.74,97.77,387
20190601|2019-05-20 10:00,20,97.765,97.78,97.73,97.75,325
20190601|2019-05-20 10:30,20,97.75,97.765,97.72,97.765,179
20190601|2019-05-20 11:00,20,97.765,97.795,97.76,97.77,281
20190601|2019-05-20 11:30,20,97.77,97.77,97.755,97.765,188
20190601|2019-05-20 12:00,20,97.765,97.78,97.745,97.76,99
20190601|2019-05-20 12:30,20,97.765,97.77,97.755,97.76,85
20190601|2019-05-20 13:00,20,97.775,97.785,97.76,97.76,55
20190601|2019-05-20 13:30,20,97.76,97.775,97.76,97.765,209
20190601|2019-05-20 14:00,20,97.765,97.78,97.765,97.775,115
20190601|2019-05-20 14:30,20,97.77,97.785,97.765,97.785,161
20190601|2019-05-20 15:00,20,97.785,97.785,97.78,97.785,23
20190601|2019-05-20 15:30,20,97.785,97.79,97.775,97.775,47
20190601|2019-05-20 19:00,21,97.79,97.8,97.78,97.8,35
20190601|2019-05-20 19:30,21,97.8,97.8,97.79,97.8,44
20190601|2019-05-20 20:00,21,97.8,97.81,97.8,97.8,38
20190601|2019-05-20 20:30,21,97.805,97.82,97.79,97.79,100
20190601|2019-05-20 21:00,21,97.79,97.8,97.785,97.8,64
20190601|2019-05-20 21:30,21,97.8,97.805,97.8,97.805,10
20190601|2019-05-20 22:00,21,97.805,97.815,97.795,97.8,290
20190601|2019-05-20 22:30,21,97.8,97.825,97.8,97.825,43
20190601|2019-05-20 23:00,21,97.82,97.845,97.82,97.83,53
20190601|2019-05-20 23:30,21,97.835,97.845,97.835,97.835,43
20190601|2019-05-21 00:00,21,97.845,97.875,97.84,97.875,109
20190601|2019-05-21 00:30,21,97.87,97.885,97.86,97.885,81
20190601|2019-05-21 01:00,21,97.88,97.93,97.87,97.92,554
20190601|2019-05-21 01:30,21,97.925,97.955,97.915,97.915,521
20190601|2019-05-21 02:00,21,97.925,97.94,97.9,97.92,239
20190601|2019-05-21 02:30,21,97.925,97.925,97.87,97.885,293
20190601|2019-05-21 03:00,21,97.89,97.97,97.885,97.96,336
20190601|2019-05-21 03:30,21,97.96,97.965,97.93,97.93,329
20190601|2019-05-21 04:00,21,97.93,97.93,97.87,97.895,587
20190601|2019-05-21 04:30,21,97.9,97.935,97.9,97.92,75
20190601|2019-05-21 05:00,21,97.92,97.92,97.88,97.905,134
20190601|2019-05-21 05:30,21,97.91,97.955,97.91,97.95,136
20190601|2019-05-21 06:00,21,97.95,97.975,97.94,97.965,232
20190601|2019-05-21 06:30,21,97.965,97.965,97.94,97.95,98
20190601|2019-05-21 07:00,21,97.96,97.96,97.84,97.865,598
20190601|2019-05-21 07:30,21,97.865,97.89,97.84,97.86,334
20190601|2019-05-21 08:00,21,97.86,97.905,97.855,97.905,229
20190601|2019-05-21 08:30,21,97.9,97.945,97.895,97.935,448
20190601|2019-05-21 09:00,21,97.93,97.95,97.91,97.94,464
20190601|2019-05-21 09:30,21,97.94,97.94,97.635,97.71,2258
20190601|2019-05-21 10:00,21,97.715,97.835,97.685,97.835,2675
20190601|2019-05-21 10:30,21,97.835,97.88,97.815,97.88,820
20190601|2019-05-21 11:00,21,97.885,97.9,97.86,97.875,541
20190601|2019-05-21 11:30,21,97.88,97.89,97.87,97.885,233
20190601|2019-05-21 12:00,21,97.89,97.895,97.865,97.865,176
20190601|2019-05-21 12:30,21,97.87,97.89,97.865,97.89,402
20190601|2019-05-21 13:00,21,97.89,97.945,97.89,97.925,438
20190601|2019-05-21 13:30,21,97.925,97.925,97.885,97.895,255
20190601|2019-05-21 14:00,21,97.9,97.905,97.88,97.885,168
20190601|2019-05-21 14:30,21,97.89,97.89,97.875,97.875,139
20190601|2019-05-21 15:00,21,97.875,97.89,97.865,97.865,59
20190601|2019-05-21 15:30,21,97.865,97.87,97.845,97.86,85
20190601|2019-05-21 19:00,22,97.87,97.875,97.85,97.86,73
20190601|2019-05-21 19:30,22,97.865,97.88,97.855,97.875,230
20190601|2019-05-21 20:00,22,97.87,97.87,97.85,97.85,26
20190601|2019-05-21 20:30,22,97.855,97.86,97.845,97.845,100
20190601|2019-05-21 21:00,22,97.845,97.855,97.845,97.855,90
20190601|2019-05-21 21:30,22,97.86,97.875,97.855,97.875,13
20190601|2019-05-21 22:00,22,97.87,97.875,97.865,97.865,31
20190601|2019-05-21 22:30,22,97.865,97.865,97.86,97.86,9
20190601|2019-05-21 23:00,22,97.865,97.88,97.865,97.87,48
20190601|2019-05-21 23:30,22,97.875,97.905,97.865,97.89,64
20190601|2019-05-22 00:00,22,97.895,97.895,97.885,97.89,16
20190601|2019-05-22 00:30,22,97.91,97.925,97.89,97.915,71
20190601|2019-05-22 01:00,22,97.925,97.94,97.91,97.93,153
20190601|2019-05-22 01:30,22,97.935,97.945,97.905,97.94,225
20190601|2019-05-22 02:00,22,97.945,97.97,97.93,97.945,227
20190601|2019-05-22 02:30,22,97.945,97.96,97.935,97.94,59
20190601|2019-05-22 03:00,22,97.955,97.955,97.87,97.875,245
20190601|2019-05-22 03:30,22,97.88,97.9,97.86,97.9,157
20190601|2019-05-22 04:00,22,97.91,97.915,97.865,97.87,78
20190601|2019-05-22 04:30,22,97.875,97.875,97.825,97.845,271
20190601|2019-05-22 05:00,22,97.85,97.85,97.81,97.815,136
20190601|2019-05-22 05:30,22,97.82,97.85,97.82,97.835,112
20190601|2019-05-22 06:00,22,97.835,97.875,97.835,97.865,532
20190601|2019-05-22 06:30,22,97.865,97.87,97.83,97.84,159
20190601|2019-05-22 07:00,22,97.845,97.85,97.8,97.81,327
20190601|2019-05-22 07:30,22,97.805,97.835,97.73,97.83,983
20190601|2019-05-22 08:00,22,97.83,97.865,97.82,97.85,238
20190601|2019-05-22 08:30,22,97.85,97.92,97.84,97.895,337
20190601|2019-05-22 09:00,22,97.89,97.9,97.865,97.895,337
20190601|2019-05-22 09:30,22,97.89,97.935,97.885,97.92,335
20190601|2019-05-22 10:00,22,97.92,97.95,97.895,97.95,291
20190601|2019-05-22 10:30,22,97.95,97.96,97.865,97.895,248
20190601|2019-05-22 11:00,22,97.895,97.92,97.875,97.915,104
20190601|2019-05-22 11:30,22,97.9,97.915,97.9,97.905,225
20190601|2019-05-22 12:00,22,97.9,97.91,97.89,97.91,101
20190601|2019-05-22 12:30,22,97.91,97.91,97.85,97.86,170
20190601|2019-05-22 13:00,22,97.86,97.895,97.845,97.875,205
20190601|2019-05-22 13:30,22,97.865,97.895,97.865,97.89,104
20190601|2019-05-22 14:00,22,97.89,97.925,97.89,97.92,145
20190601|2019-05-22 14:30,22,97.92,97.935,97.92,97.93,97
20190601|2019-05-22 15:00,22,97.94,97.94,97.93,97.935,39
20190601|2019-05-22 15:30,22,97.935,97.965,97.93,97.95,151
20190601|2019-05-22 19:00,23,97.95,97.965,97.94,97.965,93
20190601|2019-05-22 19:30,23,97.965,97.975,97.965,97.975,174
20190601|2019-05-22 20:00,23,97.975,97.975,97.96,97.965,79
20190601|2019-05-22 20:30,23,97.965,97.99,97.965,97.98,128
20190601|2019-05-22 21:00,23,97.98,97.995,97.975,97.99,82
20190601|2019-05-22 21:30,23,97.995,98,97.98,97.99,78
20190601|2019-05-22 22:00,23,97.985,97.99,97.98,97.99,93
20190601|2019-05-22 22:30,23,97.99,98.015,97.98,98,210
20190601|2019-05-22 23:00,23,98.005,98.015,98,98,53
20190601|2019-05-22 23:30,23,98.01,98.015,98.01,98.01,31
20190601|2019-05-23 00:00,23,98.015,98.025,98.015,98.02,103
20190601|2019-05-23 00:30,23,98.015,98.025,97.995,97.995,96
20190601|2019-05-23 01:00,23,97.995,98.02,97.99,97.995,89
20190601|2019-05-23 01:30,23,98.01,98.1,98.005,98.075,740
20190601|2019-05-23 02:00,23,98.07,98.13,98.04,98.05,792
20190601|2019-05-23 02:30,23,98.055,98.115,98.05,98.08,709
20190601|2019-05-23 03:00,23,98.09,98.14,98.07,98.11,481
20190601|2019-05-23 03:30,23,98.115,98.13,98.035,98.065,261
20190601|2019-05-23 04:00,23,98.07,98.095,98.065,98.09,129
20190601|2019-05-23 04:30,23,98.095,98.11,98.075,98.085,212
20190601|2019-05-23 05:00,23,98.08,98.085,98.065,98.075,131
20190601|2019-05-23 05:30,23,98.08,98.085,98.055,98.06,161
20190601|2019-05-23 06:00,23,98.055,98.07,98.045,98.055,190
20190601|2019-05-23 06:30,23,98.055,98.085,98.045,98.045,137
20190601|2019-05-23 07:00,23,98.05,98.065,98.02,98.04,261
20190601|2019-05-23 07:30,23,98.035,98.06,98,98.06,352
20190601|2019-05-23 08:00,23,98.05,98.23,98.05,98.2,2035
20190601|2019-05-23 08:30,23,98.2,98.26,98.05,98.065,1863
20190601|2019-05-23 09:00,23,98.065,98.075,97.945,97.99,1832
20190601|2019-05-23 09:30,23,97.98,97.985,97.9,97.925,1073
20190601|2019-05-23 10:00,23,97.925,97.93,97.8,97.805,1190
20190601|2019-05-23 10:30,23,97.81,97.83,97.765,97.78,778
20190601|2019-05-23 11:00,23,97.775,97.8,97.725,97.725,918
20190601|2019-05-23 11:30,23,97.73,97.75,97.69,97.69,733
20190601|2019-05-23 12:00,23,97.695,97.735,97.665,97.71,1287
20190601|2019-05-23 12:30,23,97.715,97.765,97.7,97.76,513
20190601|2019-05-23 13:00,23,97.755,97.76,97.695,97.71,268
20190601|2019-05-23 13:30,23,97.71,97.73,97.71,97.725,126
20190601|2019-05-23 14:00,23,97.725,97.755,97.725,97.745,109
20190601|2019-05-23 14:30,23,97.745,97.755,97.725,97.755,318
20190601|2019-05-23 15:00,23,97.755,97.76,97.725,97.73,53
20190601|2019-05-23 15:30,23,97.73,97.735,97.715,97.725,246
20190601|2019-05-23 19:00,24,97.72,97.74,97.705,97.73,86
20190601|2019-05-23 19:30,24,97.725,97.775,97.725,97.75,104
20190601|2019-05-23 20:00,24,97.75,97.775,97.73,97.775,204
20190601|2019-05-23 20:30,24,97.77,97.77,97.745,97.745,28
20190601|2019-05-23 21:00,24,97.75,97.75,97.735,97.735,99
20190601|2019-05-23 21:30,24,97.75,97.76,97.74,97.745,58
20190601|2019-05-23 22:00,24,97.745,97.745,97.725,97.73,31
20190601|2019-05-23 22:30,24,97.735,97.755,97.73,97.75,29
20190601|2019-05-23 23:00,24,97.745,97.76,97.74,97.74,26
20190601|2019-05-23 23:30,24,97.745,97.745,97.735,97.74,45
20190601|2019-05-24 00:00,24,97.735,97.74,97.73,97.74,41
20190601|2019-05-24 00:30,24,97.73,97.73,97.715,97.725,140
20190601|2019-05-24 01:00,24,97.73,97.735,97.58,97.6,755
20190601|2019-05-24 01:30,24,97.59,97.625,97.555,97.61,336
20190601|2019-05-24 02:00,24,97.61,97.655,97.58,97.63,323
20190601|2019-05-24 02:30,24,97.63,97.67,97.63,97.64,754
20190601|2019-05-24 03:00,24,97.65,97.665,97.625,97.63,129
20190601|2019-05-24 03:30,24,97.625,97.68,97.615,97.65,114
20190601|2019-05-24 04:00,24,97.655,97.725,97.62,97.675,221
20190601|2019-05-24 04:30,24,97.685,97.685,97.625,97.63,192
20190601|2019-05-24 05:00,24,97.625,97.625,97.58,97.605,191
20190601|2019-05-24 05:30,24,97.605,97.655,97.605,97.65,86
20190601|2019-05-24 06:00,24,97.645,97.67,97.645,97.67,157
20190601|2019-05-24 06:30,24,97.67,97.71,97.64,97.71,259
20190601|2019-05-24 07:00,24,97.71,97.71,97.61,97.62,289
20190601|2019-05-24 07:30,24,97.615,97.645,97.565,97.59,409
20190601|2019-05-24 08:00,24,97.6,97.62,97.575,97.605,350
20190601|2019-05-24 08:30,24,97.61,97.645,97.6,97.6,215
20190601|2019-05-24 09:00,24,97.605,97.61,97.545,97.545,339
20190601|2019-05-24 09:30,24,97.545,97.55,97.475,97.52,932
20190601|2019-05-24 10:00,24,97.52,97.525,97.475,97.485,585
20190601|2019-05-24 10:30,24,97.49,97.55,97.49,97.545,400
20190601|2019-05-24 11:00,24,97.545,97.545,97.495,97.5,448
20190601|2019-05-24 11:30,24,97.5,97.515,97.475,97.475,145
20190601|2019-05-24 12:00,24,97.475,97.475,97.41,97.445,311
20190601|2019-05-24 12:30,24,97.44,97.46,97.43,97.43,226
20190601|2019-05-24 13:00,24,97.435,97.46,97.435,97.46,139
20190601|2019-05-24 13:30,24,97.46,97.465,97.435,97.44,144
20190601|2019-05-24 14:00,24,97.445,97.45,97.44,97.44,155
20190601|2019-05-24 14:30,24,97.44,97.455,97.435,97.44,179
20190601|2019-05-24 15:00,24,97.445,97.465,97.44,97.46,37
20190601|2019-05-24 15:30,24,97.46,97.465,97.445,97.445,47
20190901|2018-09-24 07:00,24,92.215,92.215,92.215,92.215,2
20190901|2018-09-25 09:00,25,92.09,92.09,92.09,92.09,2
20190901|2018-10-03 03:00,3,93.525,93.525,93.525,93.525,1
20190901|2018-10-03 08:30,3,93.705,93.705,93.705,93.705,2
20190901|2018-10-04 13:30,4,93.78,93.78,93.78,93.78,1
20190901|2018-10-10 09:00,10,93.6,93.6,93.6,93.6,1
20190901|2018-10-15 07:00,15,93.2,93.2,93.2,93.2,1
20190901|2018-10-17 08:30,17,93.475,93.475,93.475,93.475,100
20190901|2018-10-21 19:30,22,93.98,93.98,93.98,93.98,1
20190901|2018-10-22 09:30,22,94.095,94.095,94.095,94.095,1
20190901|2018-10-23 06:00,23,94.12,94.12,94.12,94.12,25
20190901|2018-10-23 06:30,23,94.12,94.12,94.08,94.08,75
20190901|2018-10-30 22:00,31,95.32,95.32,95.32,95.32,1
20190901|2018-11-01 00:30,1,95.095,95.095,95.095,95.095,2
20190901|2018-11-01 07:00,1,94.545,94.545,94.545,94.545,1
20190901|2018-11-01 10:00,1,94.465,94.465,94.4,94.4,100
20190901|2018-11-01 11:00,1,94.615,94.615,94.615,94.615,1
20190901|2018-11-01 12:00,1,94.4,94.4,94.4,94.4,1
20190901|2018-11-01 23:30,2,94.405,94.405,94.405,94.405,2
20190901|2018-11-02 00:00,2,94.385,94.385,94.385,94.385,1
20190901|2018-11-02 00:30,2,94.43,94.43,94.43,94.43,1
20190901|2018-11-02 08:00,2,94.49,94.49,94.49,94.49,25
20190901|2018-11-06 21:30,7,94.36,94.36,94.32,94.32,2
20190901|2018-11-07 00:30,7,94.39,94.39,94.39,94.39,1
20190901|2018-11-07 01:00,7,94.165,94.165,94.165,94.165,1
20190901|2018-11-07 03:00,7,94.01,94.01,94.01,94.01,1
20190901|2018-11-07 03:30,7,93.91,93.91,93.91,93.91,1
20190901|2018-11-08 19:30,9,94.77,94.77,94.77,94.77,1
20190901|2018-11-11 19:30,12,95.255,95.255,95.255,95.255,1
20190901|2018-11-12 00:30,12,95.56,95.59,95.56,95.59,25
20190901|2018-11-13 13:00,13,95.615,95.615,95.615,95.615,10
20190901|2018-11-14 04:00,14,95.545,95.545,95.545,95.545,1
20190901|2018-11-14 07:00,14,95.35,95.35,95.35,95.35,1
20190901|2018-11-14 14:00,14,94.985,94.985,94.985,94.985,1
20190901|2018-11-19 09:00,19,94.535,94.535,94.5,94.5,2
20190901|2018-11-19 09:30,19,94.4,94.4,94.4,94.4,1
20190901|2018-11-22 04:00,22,94.845,94.845,94.845,94.845,1
20190901|2018-11-22 07:30,22,94.845,94.845,94.845,94.845,1
20190901|2018-11-23 02:30,23,95,95,95,95,1
20190901|2018-11-26 01:00,26,95.08,95.08,95.08,95.08,1
20190901|2018-11-28 04:30,28,95.65,95.65,95.65,95.65,1
20190901|2018-11-28 20:00,29,95.2,95.2,95.2,95.2,1
20190901|2018-11-29 02:30,29,95.09,95.09,95.09,95.09,3
20190901|2018-11-29 07:30,29,94.92,94.92,94.92,94.92,1
20190901|2018-11-30 08:30,30,95.465,95.465,95.465,95.465,1
20190901|2018-12-03 05:30,3,95.47,95.47,95.47,95.47,1
20190901|2018-12-03 23:00,4,95.28,95.28,95.28,95.28,1
20190901|2018-12-04 11:00,4,95.38,95.38,95.38,95.38,1
20190901|2018-12-04 23:00,5,95.58,95.58,95.58,95.58,20
20190901|2018-12-05 02:00,5,95.5,95.5,95.5,95.5,1
20190901|2018-12-07 02:30,7,95.2,95.2,95.2,95.2,1
20190901|2018-12-07 06:30,7,95.31,95.31,95.31,95.31,1
20190901|2018-12-07 07:30,7,95,95,95,95,3
20190901|2018-12-07 12:30,7,94.97,94.97,94.97,94.97,1
20190901|2018-12-09 21:30,10,94.775,94.775,94.775,94.775,1
20190901|2018-12-09 22:00,10,94.82,94.82,94.82,94.82,2
20190901|2018-12-10 01:00,10,94.895,94.895,94.895,94.895,1
20190901|2018-12-10 06:00,10,95.03,95.03,95.03,95.03,1
20190901|2018-12-10 10:00,10,95.46,95.46,95.46,95.46,1
20190901|2018-12-10 11:00,10,95.53,95.53,95.53,95.53,1
20190901|2018-12-12 07:30,12,95.595,95.595,95.595,95.595,20
20190901|2018-12-12 08:30,12,95.5,95.5,95.5,95.5,1
20190901|2018-12-12 11:30,12,95.425,95.425,95.425,95.425,1
20190901|2018-12-13 03:30,13,95.485,95.485,95.485,95.485,1
20190901|2018-12-13 07:30,13,95.565,95.565,95.565,95.565,1
20190901|2018-12-13 12:00,13,95.5,95.5,95.5,95.5,1
20190901|2018-12-14 02:30,14,96.02,96.02,96.02,96.02,1
20190901|2018-12-18 05:30,18,95.24,95.24,95.24,95.24,1
20190901|2018-12-19 08:30,19,95.19,95.19,95.19,95.19,1
20190901|2018-12-20 03:00,20,95,95,95,95,1
20190901|2018-12-20 09:30,20,95,95,95,95,2
20190901|2018-12-21 03:00,21,95.02,95.02,95.02,95.02,2
20190901|2018-12-21 06:00,21,95.1,95.1,95.1,95.1,1
20190901|2018-12-21 10:30,21,95.2,95.2,95.2,95.2,1
20190901|2019-01-02 09:00,2,95.42,95.42,95.42,95.42,1
20190901|2019-01-02 19:00,3,95.265,95.265,95.265,95.265,1
20190901|2019-01-02 20:00,3,95.225,95.225,95.225,95.225,1
20190901|2019-01-07 07:00,7,94.395,94.395,94.395,94.395,1
20190901|2019-01-07 08:00,7,94.3,94.3,94.3,94.3,2
20190901|2019-01-07 09:00,7,94.315,94.315,94.315,94.315,10
20190901|2019-01-07 19:00,8,94.4,94.4,94.4,94.4,1
20190901|2019-01-08 04:30,8,94.395,94.395,94.395,94.395,1
20190901|2019-01-09 04:30,9,94.415,94.415,94.415,94.415,4
20190901|2019-01-09 09:00,9,93.88,93.88,93.785,93.785,2
20190901|2019-01-10 07:30,10,93.88,93.88,93.88,93.88,1
20190901|2019-01-10 10:00,10,94,94,94,94,4
20190901|2019-01-11 07:30,11,93.905,93.93,93.905,93.92,25
20190901|2019-01-11 08:00,11,94.03,94.03,94.03,94.03,4
20190901|2019-01-15 04:30,15,94.475,94.475,94.475,94.475,2
20190901|2019-01-15 10:00,15,94.73,94.73,94.73,94.73,10
20190901|2019-01-17 20:00,18,94.74,94.74,94.74,94.74,4
20190901|2019-01-18 09:00,18,94.84,94.84,94.84,94.84,10
20190901|2019-01-22 12:00,22,94.875,94.875,94.875,94.875,4
20190901|2019-01-23 06:00,23,94.875,94.875,94.875,94.875,10
20190901|2019-01-24 20:00,25,95.24,95.24,95.24,95.24,3
20190901|2019-01-25 08:30,25,94.67,94.69,94.67,94.69,15
20190901|2019-01-25 09:00,25,94.745,94.745,94.745,94.745,3
20190901|2019-01-30 13:30,30,94,94,94,94,5
20190901|2019-02-03 20:00,4,94.34,94.34,94.34,94.34,1
20190901|2019-02-04 01:30,4,94.42,94.42,94.42,94.42,1
20190901|2019-02-05 14:30,5,94.785,94.785,94.785,94.785,1
20190901|2019-02-05 19:00,6,94.725,94.725,94.725,94.725,2
20190901|2019-02-05 22:30,6,94.83,94.83,94.83,94.83,10
20190901|2019-02-06 07:30,6,94.925,94.925,94.925,94.925,1
20190901|2019-02-06 12:30,6,95.03,95.03,95.03,95.03,4
20190901|2019-02-07 04:30,7,95.355,95.355,95.355,95.355,3
20190901|2019-02-08 07:00,8,95.22,95.22,95.21,95.21,2
20190901|2019-02-11 00:30,11,95.35,95.35,95.35,95.35,3
20190901|2019-02-12 03:30,12,95.85,95.85,95.85,95.85,4
20190901|2019-02-12 08:00,12,95.635,95.635,95.635,95.635,1
20190901|2019-02-14 13:00,14,95.765,95.765,95.765,95.765,4
20190901|2019-02-18 21:30,19,95.705,95.725,95.705,95.725,5
20190901|2019-02-18 22:00,19,95.725,95.725,95.725,95.725,2
20190901|2019-02-18 23:30,19,95.72,95.73,95.72,95.73,6
20190901|2019-02-19 01:00,19,95.715,95.715,95.715,95.715,20
20190901|2019-02-19 08:30,19,95.59,95.605,95.59,95.6,47
20190901|2019-02-19 19:00,20,95.33,95.33,95.33,95.33,2
20190901|2019-02-21 00:00,21,95.48,95.48,95.48,95.48,3
20190901|2019-02-22 06:00,22,95.51,95.51,95.51,95.51,1
20190901|2019-02-22 06:30,22,95.55,95.55,95.55,95.55,6
20190901|2019-02-22 07:30,22,95.52,95.52,95.52,95.52,1
20190901|2019-02-25 04:00,25,95.25,95.25,95.25,95.25,1
20190901|2019-02-26 04:30,26,95.155,95.155,95.155,95.155,2
20190901|2019-02-26 10:00,26,95.1,95.1,95.1,95.1,1
20190901|2019-02-26 13:00,26,95,95,95,95,5
20190901|2019-02-27 11:00,27,95.075,95.075,95.075,95.075,2
20190901|2019-03-03 19:00,4,95.29,95.29,95.29,95.29,2
20190901|2019-03-05 09:00,5,95.83,95.88,95.815,95.87,10
20190901|2019-03-05 09:30,5,95.915,95.945,95.84,95.84,17
20190901|2019-03-05 10:00,5,95.89,95.895,95.89,95.89,3
20190901|2019-03-05 10:30,5,95.87,95.89,95.85,95.89,19
20190901|2019-03-05 11:00,5,95.91,95.92,95.91,95.92,2
20190901|2019-03-06 10:30,6,95.755,95.805,95.755,95.805,4
20190901|2019-03-07 06:30,7,95.955,96.005,95.955,95.995,6
20190901|2019-03-07 07:00,7,96,96.095,96,96.095,5
20190901|2019-03-07 07:30,7,96.27,96.27,96.255,96.255,2
20190901|2019-03-07 08:30,7,96.26,96.31,96.25,96.31,3
20190901|2019-03-07 09:30,7,96.29,96.29,96.2,96.2,3
20190901|2019-03-07 10:00,7,96.35,96.35,96.35,96.35,1
20190901|2019-03-07 10:30,7,96.34,96.44,96.34,96.44,3
20190901|2019-03-07 13:30,7,96.665,96.665,96.665,96.665,2
20190901|2019-03-07 14:00,7,96.645,96.645,96.645,96.645,1
20190901|2019-03-07 15:00,7,96.6,96.6,96.6,96.6,1
20190901|2019-03-07 19:00,8,96.58,96.58,96.58,96.58,6
20190901|2019-03-11 09:00,11,96.19,96.19,96.19,96.19,2
20190901|2019-03-11 12:00,11,96.18,96.18,96.18,96.18,1
20190901|2019-03-11 14:30,11,96.11,96.11,96.11,96.11,1
20190901|2019-03-11 20:30,12,96,96,96,96,5
20190901|2019-03-12 06:00,12,96.235,96.235,96.235,96.235,5
20190901|2019-03-12 06:30,12,96.2,96.2,96.2,96.2,1
20190901|2019-03-12 11:30,12,95.925,95.925,95.925,95.925,2
20190901|2019-03-13 07:30,13,95.82,95.82,95.82,95.82,2
20190901|2019-03-13 08:30,13,95.775,95.775,95.75,95.75,2
20190901|2019-03-13 09:00,13,95.68,95.68,95.68,95.68,1
20190901|2019-03-13 14:30,13,95.44,95.44,95.43,95.43,4
20190901|2019-03-13 19:00,14,95.475,95.475,95.475,95.475,1
20190901|2019-03-14 05:30,14,95.725,95.73,95.725,95.73,3
20190901|2019-03-14 07:00,14,95.67,95.67,95.645,95.655,6
20190901|2019-03-14 07:30,14,95.68,95.69,95.65,95.69,19
20190901|2019-03-14 08:00,14,95.71,95.745,95.69,95.715,18
20190901|2019-03-14 08:30,14,95.7,95.735,95.69,95.695,35
20190901|2019-03-14 09:00,14,95.705,95.755,95.68,95.72,20
20190901|2019-03-14 09:30,14,95.72,95.72,95.67,95.7,20
20190901|2019-03-14 10:00,14,95.675,95.71,95.645,95.705,19
20190901|2019-03-14 10:30,14,95.69,95.695,95.615,95.66,19
20190901|2019-03-14 11:00,14,95.67,95.72,95.67,95.68,18
20190901|2019-03-14 11:30,14,95.68,95.715,95.68,95.69,19
20190901|2019-03-14 12:00,14,95.695,95.72,95.66,95.72,18
20190901|2019-03-14 12:30,14,95.7,95.72,95.675,95.71,19
20190901|2019-03-14 13:00,14,95.705,95.71,95.64,95.665,19
20190901|2019-03-14 13:30,14,95.685,95.73,95.685,95.715,19
20190901|2019-03-18 09:00,18,95.435,95.435,95.435,95.435,3
20190901|2019-03-18 10:00,18,95.435,95.435,95.435,95.435,4
20190901|2019-03-18 10:30,18,95.56,95.56,95.56,95.56,6
20190901|2019-03-19 09:30,19,95.365,95.375,95.345,95.345,26
20190901|2019-03-19 14:30,19,95.275,95.275,95.275,95.275,3
20190901|2019-03-20 02:30,20,95.47,95.47,95.47,95.47,1
20190901|2019-03-20 11:00,20,95.405,95.405,95.385,95.385,6
20190901|2019-03-20 11:30,20,95.405,95.405,95.405,95.405,5
20190901|2019-03-20 12:00,20,95.415,95.425,95.415,95.425,12
20190901|2019-03-20 12:30,20,95,95,95,95,5
20190901|2019-03-20 13:00,20,95,95,94.955,94.955,6
20190901|2019-03-20 14:30,20,94.815,94.815,94.815,94.815,1
20190901|2019-03-20 19:30,21,94.845,94.85,94.845,94.85,2
20190901|2019-03-20 20:00,21,94.85,94.85,94.85,94.85,2
20190901|2019-03-20 20:30,21,94.84,94.84,94.84,94.84,1
20190901|2019-03-20 22:00,21,94.795,94.795,94.78,94.78,10
20190901|2019-03-21 01:30,21,94.86,94.86,94.86,94.86,5
20190901|2019-03-21 02:00,21,94.845,94.845,94.83,94.83,7
20190901|2019-03-21 03:00,21,94.985,95.005,94.985,95.005,3
20190901|2019-03-21 06:00,21,95.165,95.165,95.165,95.165,1
20190901|2019-03-21 09:30,21,95.255,95.255,95.255,95.255,1
20190901|2019-03-21 14:30,21,95.375,95.375,95.37,95.37,2
20190901|2019-03-22 01:30,22,95.29,95.29,95.29,95.29,1
20190901|2019-03-22 03:00,22,95.255,95.255,95.255,95.255,1
20190901|2019-03-22 03:30,22,95.52,95.765,95.52,95.765,3
20190901|2019-03-22 04:00,22,95.655,95.655,95.655,95.655,6
20190901|2019-03-22 09:30,22,95.72,95.72,95.72,95.72,1
20190901|2019-03-22 14:30,22,95.6,95.6,95.6,95.6,4
20190901|2019-03-24 20:00,25,95.65,95.65,95.645,95.645,22
20190901|2019-03-24 21:00,25,95.625,95.625,95.58,95.58,18
20190901|2019-03-24 21:30,25,95.625,95.625,95.625,95.625,10
20190901|2019-03-25 00:00,25,95.62,95.62,95.62,95.62,1
20190901|2019-03-25 00:30,25,95.615,95.615,95.615,95.615,3
20190901|2019-03-25 02:00,25,95.605,95.605,95.595,95.6,19
20190901|2019-03-25 02:30,25,95.59,95.59,95.585,95.585,10
20190901|2019-03-25 07:30,25,95.475,95.475,95.475,95.475,2
20190901|2019-03-25 08:30,25,95.52,95.52,95.52,95.52,2
20190901|2019-03-25 09:00,25,95.52,95.52,95.52,95.52,3
20190901|2019-03-25 14:30,25,95.505,95.505,95.5,95.5,5
20190901|2019-03-26 02:30,26,95.53,95.53,95.53,95.53,3
20190901|2019-03-26 07:00,26,95.52,95.52,95.52,95.52,1
20190901|2019-03-26 08:30,26,95.72,95.72,95.72,95.72,1
20190901|2019-03-26 11:00,26,95.715,95.715,95.715,95.715,1
20190901|2019-03-26 19:30,27,95.8,95.8,95.8,95.8,2
20190901|2019-03-26 20:00,27,95.85,95.865,95.85,95.865,13
20190901|2019-03-26 23:00,27,95.9,95.91,95.9,95.91,3
20190901|2019-03-27 04:00,27,95.8,95.8,95.8,95.8,1
20190901|2019-03-27 04:30,27,95.75,95.75,95.75,95.75,1
20190901|2019-03-27 07:30,27,95.81,95.81,95.79,95.79,3
20190901|2019-03-27 08:30,27,95.93,95.93,95.875,95.875,2
20190901|2019-03-27 10:30,27,95.935,95.95,95.935,95.95,2
20190901|2019-03-27 11:00,27,95.97,96,95.97,95.99,4
20190901|2019-03-27 11:30,27,95.85,95.85,95.85,95.85,1
20190901|2019-03-27 14:30,27,95.91,95.915,95.91,95.915,4
20190901|2019-03-27 22:30,28,95.885,95.885,95.885,95.885,1
20190901|2019-03-27 23:00,28,95.9,95.9,95.9,95.9,1
20190901|2019-03-28 00:30,28,95.86,95.86,95.855,95.855,10
20190901|2019-03-28 01:00,28,95.87,95.87,95.87,95.87,1
20190901|2019-03-28 06:30,28,96.155,96.2,96.155,96.2,9
20190901|2019-03-28 07:00,28,96.18,96.18,96.14,96.14,3
20190901|2019-03-28 07:30,28,96.145,96.215,96.145,96.215,11
20190901|2019-03-28 08:30,28,96.285,96.3,96.285,96.3,7
20190901|2019-03-28 09:00,28,96.27,96.27,96.225,96.25,223
20190901|2019-03-28 09:30,28,96.16,96.2,96.16,96.2,3
20190901|2019-03-28 10:00,28,96.13,96.13,96.13,96.13,1
20190901|2019-03-28 12:30,28,96.185,96.185,96.185,96.185,1
20190901|2019-03-28 13:30,28,96.24,96.25,96.235,96.25,5
20190901|2019-03-28 14:00,28,96.245,96.295,96.245,96.29,51
20190901|2019-03-28 14:30,28,96.275,96.28,96.27,96.28,23
20190901|2019-03-28 19:30,29,96.22,96.22,96.22,96.22,1
20190901|2019-03-29 00:30,29,96.215,96.215,96.215,96.215,5
20190901|2019-03-29 02:30,29,96.225,96.225,96.225,96.225,2
20190901|2019-03-29 03:00,29,96.275,96.33,96.275,96.33,6
20190901|2019-03-29 04:30,29,96.375,96.375,96.375,96.375,2
20190901|2019-03-29 06:00,29,96.26,96.26,96.175,96.175,9
20190901|2019-03-29 06:30,29,96.195,96.195,96.195,96.195,1
20190901|2019-03-29 07:30,29,96.12,96.14,96.12,96.14,2
20190901|2019-03-29 08:00,29,96.11,96.11,96.11,96.11,32
20190901|2019-03-29 09:00,29,96.195,96.195,96.19,96.19,2
20190901|2019-03-29 09:30,29,96.225,96.225,96.205,96.205,4
20190901|2019-03-29 12:00,29,96.315,96.315,96.315,96.315,1
20190901|2019-03-29 12:30,29,96.315,96.315,96.315,96.315,1
20190901|2019-03-29 14:30,29,96.305,96.305,96.305,96.305,4
20190901|2019-03-31 21:30,1,96.26,96.26,96.25,96.25,4
20190901|2019-04-01 01:30,1,96.185,96.185,96.185,96.185,1
20190901|2019-04-01 02:30,1,96.205,96.205,96.16,96.16,3
20190901|2019-04-01 03:00,1,96.17,96.17,96.17,96.17,2
20190901|2019-04-01 03:30,1,96.105,96.105,96.105,96.105,3
20190901|2019-04-01 04:00,1,96.135,96.145,96.135,96.145,22
20190901|2019-04-01 05:00,1,96.16,96.16,96.145,96.145,23
20190901|2019-04-01 07:30,1,96.14,96.14,96.14,96.14,1
20190901|2019-04-01 08:30,1,96.11,96.11,96.11,96.11,3
20190901|2019-04-01 10:30,1,96.3,96.3,96.3,96.3,1
20190901|2019-04-01 12:30,1,96.32,96.32,96.32,96.32,1
20190901|2019-04-01 13:00,1,96.295,96.295,96.295,96.295,9
20190901|2019-04-01 14:30,1,96.295,96.295,96.295,96.295,1
20190901|2019-04-01 19:00,2,96.395,96.395,96.395,96.395,1
20190901|2019-04-01 19:30,2,96.37,96.37,96.37,96.37,2
20190901|2019-04-01 20:00,2,96.385,96.415,96.385,96.415,9
20190901|2019-04-01 23:30,2,96.445,96.445,96.445,96.445,3
20190901|2019-04-02 01:00,2,96.43,96.43,96.43,96.43,1
20190901|2019-04-02 01:30,2,96.42,96.425,96.42,96.425,33
20190901|2019-04-02 02:00,2,96.465,96.495,96.465,96.495,20
20190901|2019-04-02 03:00,2,96.405,96.405,96.4,96.4,4
20190901|2019-04-02 03:30,2,96.44,96.475,96.435,96.475,12
20190901|2019-04-02 04:00,2,96.425,96.425,96.425,96.425,1
20190901|2019-04-02 05:30,2,96.44,96.44,96.44,96.44,1
20190901|2019-04-02 06:30,2,96.45,96.45,96.45,96.45,2
20190901|2019-04-02 08:30,2,96.42,96.42,96.42,96.42,1
20190901|2019-04-02 09:00,2,96.405,96.51,96.405,96.51,2
20190901|2019-04-02 09:30,2,96.55,96.55,96.55,96.55,1
20190901|2019-04-02 10:30,2,96.57,96.57,96.565,96.565,4
20190901|2019-04-02 12:00,2,96.35,96.35,96.35,96.35,5
20190901|2019-04-02 13:00,2,96.425,96.425,96.425,96.425,1
20190901|2019-04-02 13:30,2,96.4,96.4,96.4,96.4,1
20190901|2019-04-02 14:00,2,96.415,96.415,96.415,96.415,1
20190901|2019-04-02 14:30,2,96.36,96.36,96.36,96.36,1
20190901|2019-04-02 21:30,3,96.25,96.25,96.25,96.25,1
20190901|2019-04-02 22:00,3,96.255,96.255,96.255,96.255,1
20190901|2019-04-02 22:30,3,96.245,96.245,96.245,96.245,1
20190901|2019-04-03 04:00,3,96.05,96.05,96.05,96.05,1
20190901|2019-04-03 06:00,3,96.09,96.09,96.09,96.09,1
20190901|2019-04-03 07:00,3,96.09,96.09,96.09,96.09,1
20190901|2019-04-03 08:00,3,96.145,96.145,96.145,96.145,1
20190901|2019-04-03 09:00,3,96.17,96.17,96.17,96.17,3
20190901|2019-04-03 10:30,3,96.16,96.16,96.16,96.16,1
20190901|2019-04-03 11:00,3,96.075,96.075,96.075,96.075,10
20190901|2019-04-03 11:30,3,96.075,96.075,96.075,96.075,1
20190901|2019-04-03 14:30,3,96.14,96.14,96.14,96.14,1
20190901|2019-04-03 22:00,4,96.17,96.17,96.17,96.17,1
20190901|2019-04-04 00:30,4,96.115,96.12,96.115,96.115,19
20190901|2019-04-04 03:30,4,96.2,96.2,96.2,96.2,1
20190901|2019-04-04 07:00,4,96.31,96.31,96.31,96.31,2
20190901|2019-04-04 09:00,4,96.36,96.37,96.36,96.37,23
20190901|2019-04-04 09:30,4,96.365,96.415,96.365,96.38,98
20190901|2019-04-04 10:00,4,96.37,96.385,96.365,96.365,70
20190901|2019-04-04 10:30,4,96.35,96.39,96.35,96.39,48
20190901|2019-04-04 11:30,4,96.385,96.385,96.385,96.385,1
20190901|2019-04-04 12:30,4,96.375,96.375,96.37,96.37,11
20190901|2019-04-04 13:30,4,96.39,96.4,96.39,96.395,26
20190901|2019-04-04 14:30,4,96.38,96.38,96.355,96.355,2
20190901|2019-04-04 20:30,5,96.37,96.37,96.37,96.37,1
20190901|2019-04-05 06:00,5,96.4,96.4,96.4,96.4,20
20190901|2019-04-05 07:30,5,96.355,96.415,96.355,96.415,21
20190901|2019-04-05 09:00,5,96.46,96.46,96.46,96.46,1
20190901|2019-04-05 10:00,5,96.495,96.55,96.495,96.55,11
20190901|2019-04-05 14:30,5,96.5,96.5,96.46,96.46,3
20190901|2019-04-07 21:00,8,96.39,96.415,96.39,96.415,4
20190901|2019-04-07 22:30,8,96.345,96.345,96.345,96.345,1
20190901|2019-04-08 01:00,8,96.375,96.375,96.375,96.375,1
20190901|2019-04-08 02:00,8,96.365,96.365,96.365,96.365,1
20190901|2019-04-08 08:00,8,96.145,96.145,96.1,96.1,10
20190901|2019-04-08 08:30,8,96.085,96.085,96.08,96.08,18
20190901|2019-04-08 09:00,8,96.08,96.08,96.08,96.08,3
20190901|2019-04-08 10:00,8,96.15,96.155,96.13,96.13,40
20190901|2019-04-08 10:30,8,96.17,96.17,96.17,96.17,1
20190901|2019-04-08 13:30,8,96.145,96.145,96.145,96.145,1
20190901|2019-04-08 14:00,8,96.145,96.145,96.145,96.145,1
20190901|2019-04-08 14:30,8,96.115,96.12,96.095,96.095,7
20190901|2019-04-08 20:30,9,96.11,96.11,96.11,96.11,1
20190901|2019-04-08 21:30,9,96.09,96.09,96.09,96.09,1
20190901|2019-04-09 03:30,9,96,96,96,96,6
20190901|2019-04-09 04:00,9,96.015,96.02,96.015,96.02,3
20190901|2019-04-09 04:30,9,96.005,96.005,96.005,96.005,1
20190901|2019-04-09 05:30,9,96,96,96,96,1
20190901|2019-04-09 07:00,9,96,96,95.995,95.995,7
20190901|2019-04-09 07:30,9,95.985,95.985,95.975,95.975,4
20190901|2019-04-09 09:00,9,96,96,96,96,1
20190901|2019-04-09 09:30,9,96,96,96,96,1
20190901|2019-04-09 12:00,9,96.105,96.105,96.105,96.105,1
20190901|2019-04-09 14:30,9,96.11,96.11,96.11,96.11,1
20190901|2019-04-09 21:00,10,96.16,96.16,96.16,96.16,1
20190901|2019-04-09 23:00,10,96.135,96.135,96.135,96.135,1
20190901|2019-04-10 06:00,10,96,96,96,96,2
20190901|2019-04-10 06:30,10,96,96,96,96,3
20190901|2019-04-10 07:30,10,96.015,96.105,95.98,96.105,27
20190901|2019-04-10 08:00,10,96.305,96.305,96.25,96.25,2
20190901|2019-04-10 08:30,10,96.215,96.215,96.215,96.215,1
20190901|2019-04-10 09:00,10,96.22,96.22,96.22,96.22,2
20190901|2019-04-10 10:00,10,96.12,96.12,96.09,96.09,4
20190901|2019-04-10 10:30,10,96.04,96.04,96.04,96.04,1
20190901|2019-04-10 11:30,10,96,96,96,96,2
20190901|2019-04-10 12:00,10,95.96,95.97,95.945,95.945,10
20190901|2019-04-10 12:30,10,95.955,95.955,95.955,95.955,1
20190901|2019-04-10 13:00,10,95.97,95.97,95.97,95.97,4
20190901|2019-04-10 14:00,10,95.995,95.995,95.975,95.975,16
20190901|2019-04-10 14:30,10,95.995,95.995,95.995,95.995,1
20190901|2019-04-10 15:00,10,96.015,96.015,96.015,96.015,1
20190901|2019-04-10 15:30,10,96.035,96.035,96.035,96.035,1
20190901|2019-04-10 22:30,11,96.045,96.045,96.045,96.045,1
20190901|2019-04-11 00:30,11,96.01,96.01,96.01,96.01,1
20190901|2019-04-11 02:00,11,96.01,96.01,96.01,96.01,2
20190901|2019-04-11 05:00,11,96.035,96.035,96.035,96.035,7
20190901|2019-04-11 05:30,11,96.045,96.045,96.045,96.045,10
20190901|2019-04-11 06:00,11,96.055,96.07,96.055,96.07,32
20190901|2019-04-11 06:30,11,96.08,96.08,96.08,96.08,12
20190901|2019-04-11 07:00,11,96.15,96.165,96.15,96.165,24
20190901|2019-04-11 07:30,11,96.175,96.23,96.175,96.19,12
20190901|2019-04-11 08:00,11,96.19,96.205,96.19,96.2,13
20190901|2019-04-11 08:30,11,96.17,96.17,96.155,96.16,4
20190901|2019-04-11 10:00,11,96.16,96.16,96.16,96.16,1
20190901|2019-04-11 10:30,11,96.18,96.205,96.18,96.205,31
20190901|2019-04-11 14:30,11,96.24,96.24,96.24,96.24,1
20190901|2019-04-11 15:30,11,96.26,96.26,96.26,96.26,2
20190901|2019-04-11 20:00,12,96.145,96.145,96.145,96.145,1
20190901|2019-04-11 21:00,12,96.105,96.105,96.105,96.105,1
20190901|2019-04-12 03:30,12,96.005,96.005,96,96.005,7
20190901|2019-04-12 04:00,12,95.975,95.975,95.96,95.96,2
20190901|2019-04-12 04:30,12,95.96,95.965,95.95,95.95,5
20190901|2019-04-12 05:00,12,95.935,95.935,95.925,95.93,3
20190901|2019-04-12 06:00,12,95.925,95.925,95.91,95.92,3
20190901|2019-04-12 06:30,12,95.92,95.925,95.92,95.925,5
20190901|2019-04-12 07:00,12,95.955,95.955,95.865,95.88,13
20190901|2019-04-12 07:30,12,95.885,95.885,95.885,95.885,1
20190901|2019-04-12 08:00,12,95.85,95.855,95.84,95.855,4
20190901|2019-04-12 08:30,12,95.9,95.905,95.89,95.89,8
20190901|2019-04-12 09:00,12,95.885,95.885,95.855,95.855,13
20190901|2019-04-12 10:30,12,95.95,95.95,95.95,95.95,1
20190901|2019-04-12 11:30,12,95.98,96.02,95.98,96.02,2
20190901|2019-04-12 13:00,12,96.06,96.06,96.06,96.06,1
20190901|2019-04-12 14:30,12,96.015,96.015,96.015,96.015,2
20190901|2019-04-14 23:00,15,95.95,95.95,95.95,95.95,1
20190901|2019-04-15 02:00,15,95.91,95.91,95.91,95.91,10
20190901|2019-04-15 02:30,15,95.935,95.935,95.895,95.925,3
20190901|2019-04-15 05:00,15,95.935,95.935,95.935,95.935,1
20190901|2019-04-15 06:00,15,95.92,95.92,95.92,95.92,1
20190901|2019-04-15 06:30,15,95.91,95.93,95.91,95.925,15
20190901|2019-04-15 07:00,15,95.93,95.93,95.92,95.92,9
20190901|2019-04-15 08:00,15,95.89,95.925,95.89,95.91,8
20190901|2019-04-15 09:00,15,95.965,95.965,95.955,95.955,2
20190901|2019-04-15 09:30,15,95.98,96,95.98,95.98,10
20190901|2019-04-15 10:00,15,95.99,95.99,95.99,95.99,3
20190901|2019-04-15 11:30,15,95.99,96,95.99,96,6
20190901|2019-04-15 13:00,15,96.035,96.035,96.035,96.035,2
20190901|2019-04-15 13:30,15,96.045,96.045,96.045,96.045,1
20190901|2019-04-15 14:00,15,96.035,96.045,96.035,96.04,22
20190901|2019-04-15 14:30,15,96.025,96.025,96.005,96.005,8
20190901|2019-04-15 15:30,15,96.025,96.025,96.025,96.025,2
20190901|2019-04-16 03:30,16,96,96,96,96,2
20190901|2019-04-16 05:30,16,96.095,96.095,96.095,96.095,1
20190901|2019-04-16 06:30,16,95.98,95.98,95.98,95.98,1
20190901|2019-04-16 07:00,16,96.01,96.01,96.01,96.01,1
20190901|2019-04-16 08:00,16,96.085,96.09,96.07,96.07,6
20190901|2019-04-16 08:30,16,96.065,96.07,96.055,96.07,5
20190901|2019-04-16 09:00,16,96.08,96.085,96.075,96.075,5
20190901|2019-04-16 09:30,16,96.05,96.055,96.05,96.055,22
20190901|2019-04-16 10:00,16,96.07,96.07,96.07,96.07,10
20190901|2019-04-16 10:30,16,96.12,96.12,96.09,96.1,16
20190901|2019-04-16 11:00,16,96.095,96.1,96.095,96.1,3
20190901|2019-04-16 14:30,16,96.145,96.165,96.145,96.165,7
20190901|2019-04-16 15:00,16,96.165,96.165,96.155,96.165,18
20190901|2019-04-16 19:30,17,96.23,96.23,96.22,96.22,2
20190901|2019-04-16 20:00,17,96.21,96.22,96.21,96.22,18
20190901|2019-04-16 20:30,17,96.19,96.19,96.19,96.19,1
20190901|2019-04-17 00:00,17,96.05,96.05,96.05,96.05,1
20190901|2019-04-17 01:00,17,96.01,96.01,96.01,96.01,1
20190901|2019-04-17 02:00,17,96.03,96.03,95.995,95.995,2
20190901|2019-04-17 03:00,17,95.97,95.97,95.97,95.97,1
20190901|2019-04-17 05:00,17,96.035,96.035,96.035,96.035,1
20190901|2019-04-17 08:00,17,96.11,96.11,96.08,96.08,20
20190901|2019-04-17 08:30,17,96.075,96.075,96.06,96.06,7
20190901|2019-04-17 09:00,17,96.13,96.13,96.13,96.13,10
20190901|2019-04-17 14:30,17,96.13,96.13,96.13,96.13,1
20190901|2019-04-17 20:00,18,96.15,96.15,96.15,96.15,1
20190901|2019-04-17 20:30,18,96.125,96.15,96.115,96.15,19
20190901|2019-04-18 02:00,18,96.125,96.125,96.12,96.12,6
20190901|2019-04-18 02:30,18,96.275,96.285,96.275,96.285,14
20190901|2019-04-18 03:00,18,96.37,96.425,96.37,96.425,12
20190901|2019-04-18 03:30,18,96.41,96.41,96.36,96.36,14
20190901|2019-04-18 06:00,18,96.41,96.41,96.405,96.41,28
20190901|2019-04-18 06:30,18,96.385,96.415,96.385,96.415,10
20190901|2019-04-18 07:00,18,96.44,96.46,96.43,96.46,33
20190901|2019-04-18 07:30,18,96.5,96.61,96.5,96.52,28
20190901|2019-04-18 08:00,18,96.465,96.465,96.465,96.465,8
20190901|2019-04-18 08:30,18,96.46,96.465,96.46,96.465,9
20190901|2019-04-18 11:00,18,96.565,96.565,96.565,96.565,17
20190901|2019-04-18 11:30,18,96.57,96.57,96.57,96.57,1
20190901|2019-04-18 14:00,18,96.6,96.6,96.595,96.595,29
20190901|2019-04-18 14:30,18,96.595,96.595,96.595,96.595,1
20190901|2019-04-18 15:00,18,96.585,96.585,96.585,96.585,10
20190901|2019-04-21 18:00,22,96.515,96.515,96.515,96.515,1
20190901|2019-04-21 20:00,22,96.505,96.51,96.505,96.51,6
20190901|2019-04-21 20:30,22,96.51,96.51,96.51,96.51,2
20190901|2019-04-21 22:00,22,96.515,96.515,96.505,96.505,2
20190901|2019-04-21 23:00,22,96.515,96.515,96.515,96.515,3
20190901|2019-04-21 23:30,22,96.525,96.525,96.52,96.52,2
20190901|2019-04-22 06:30,22,96.485,96.485,96.485,96.485,3
20190901|2019-04-22 22:00,23,96.45,96.45,96.45,96.45,5
20190901|2019-04-23 06:00,23,96.5,96.5,96.5,96.5,1
20190901|2019-04-23 07:30,23,96.6,96.715,96.6,96.715,6
20190901|2019-04-23 08:00,23,96.735,96.785,96.735,96.785,3
20190901|2019-04-23 08:30,23,96.82,96.82,96.78,96.78,12
20190901|2019-04-23 09:00,23,96.78,96.835,96.78,96.835,6
20190901|2019-04-23 09:30,23,96.89,96.89,96.85,96.85,2
20190901|2019-04-23 10:00,23,96.83,96.84,96.83,96.84,16
20190901|2019-04-23 13:30,23,96.775,96.775,96.76,96.77,23
20190901|2019-04-23 14:30,23,96.71,96.71,96.705,96.705,3
20190901|2019-04-23 19:00,24,96.75,96.75,96.745,96.745,4
20190901|2019-04-23 20:00,24,96.775,96.775,96.77,96.77,5
20190901|2019-04-23 20:30,24,96.775,96.8,96.775,96.78,16
20190901|2019-04-23 23:30,24,96.78,96.78,96.78,96.78,5
20190901|2019-04-24 00:30,24,96.77,96.77,96.765,96.765,2
20190901|2019-04-24 02:00,24,96.85,96.85,96.85,96.85,1
20190901|2019-04-24 03:00,24,96.795,96.795,96.795,96.795,2
20190901|2019-04-24 04:00,24,96.77,96.77,96.77,96.77,2
20190901|2019-04-24 05:00,24,96.78,96.78,96.78,96.78,5
20190901|2019-04-24 05:30,24,96.795,96.805,96.795,96.805,15
20190901|2019-04-24 06:30,24,96.815,96.815,96.815,96.815,5
20190901|2019-04-24 07:00,24,96.77,96.77,96.77,96.77,1
20190901|2019-04-24 08:00,24,96.96,96.965,96.96,96.96,13
20190901|2019-04-24 08:30,24,96.895,96.895,96.895,96.895,1
20190901|2019-04-24 09:00,24,96.88,96.89,96.88,96.89,2
20190901|2019-04-24 10:00,24,96.9,96.9,96.9,96.9,1
20190901|2019-04-24 11:00,24,96.965,97.05,96.965,97.05,11
20190901|2019-04-24 11:30,24,97.075,97.14,97.075,97.115,9
20190901|2019-04-24 12:00,24,97.155,97.16,97.155,97.16,3
20190901|2019-04-24 12:30,24,97.125,97.13,97.125,97.13,7
20190901|2019-04-24 13:00,24,97.155,97.19,97.155,97.19,7
20190901|2019-04-24 13:30,24,97.245,97.26,97.245,97.26,9
20190901|2019-04-24 14:30,24,97.21,97.21,97.21,97.21,1
20190901|2019-04-24 15:00,24,97.235,97.235,97.235,97.235,1
20190901|2019-04-24 19:00,25,97.235,97.235,97.235,97.235,1
20190901|2019-04-24 21:00,25,97.2,97.2,97.2,97.2,1
20190901|2019-04-25 00:30,25,97.21,97.215,97.21,97.215,27
20190901|2019-04-25 02:00,25,97.26,97.26,97.255,97.255,4
20190901|2019-04-25 02:30,25,97.27,97.27,97.27,97.27,2
20190901|2019-04-25 04:00,25,97.375,97.375,97.375,97.375,1
20190901|2019-04-25 05:00,25,97.41,97.41,97.4,97.4,2
20190901|2019-04-25 05:30,25,97.415,97.415,97.415,97.415,1
20190901|2019-04-25 07:30,25,97.5,97.5,97.415,97.415,12
20190901|2019-04-25 08:00,25,97.36,97.36,97.36,97.36,1
20190901|2019-04-25 08:30,25,97.285,97.285,97.28,97.28,2
20190901|2019-04-25 09:30,25,97.23,97.23,97.23,97.23,2
20190901|2019-04-25 10:30,25,97.32,97.32,97.315,97.315,4
20190901|2019-04-25 12:30,25,97.34,97.34,97.34,97.34,1
20190901|2019-04-25 13:30,25,97.405,97.405,97.38,97.38,2
20190901|2019-04-25 14:00,25,97.37,97.37,97.37,97.37,1
20190901|2019-04-25 14:30,25,97.375,97.375,97.37,97.37,7
20190901|2019-04-25 15:30,25,97.365,97.365,97.365,97.365,2
20190901|2019-04-26 01:00,26,97.335,97.335,97.335,97.335,1
20190901|2019-04-26 01:30,26,97.305,97.305,97.27,97.28,14
20190901|2019-04-26 02:00,26,97.295,97.295,97.295,97.295,5
20190901|2019-04-26 02:30,26,97.27,97.27,97.27,97.27,2
20190901|2019-04-26 06:30,26,97.31,97.31,97.31,97.31,1
20190901|2019-04-26 07:30,26,97.435,97.435,97.22,97.22,7
20190901|2019-04-26 09:00,26,97.15,97.15,97.06,97.06,3
20190901|2019-04-26 09:30,26,97.05,97.1,97.05,97.1,2
20190901|2019-04-26 10:30,26,97.15,97.15,97.15,97.15,1
20190901|2019-04-26 14:30,26,97.23,97.235,97.23,97.235,3
20190901|2019-04-28 21:00,29,97.22,97.22,97.22,97.22,1
20190901|2019-04-29 00:00,29,97.17,97.17,97.17,97.17,1
20190901|2019-04-29 00:30,29,97.155,97.155,97.155,97.155,5
20190901|2019-04-29 01:00,29,97.155,97.155,97.155,97.155,5
20190901|2019-04-29 01:30,29,97.185,97.185,97.185,97.185,2
20190901|2019-04-29 02:00,29,97.185,97.185,97.185,97.185,3
20190901|2019-04-29 06:00,29,97.23,97.23,97.23,97.23,2
20190901|2019-04-29 08:30,29,97.255,97.255,97.255,97.255,1
20190901|2019-04-29 09:00,29,97.275,97.275,97.275,97.275,1
20190901|2019-04-29 10:30,29,97.15,97.15,97.15,97.15,1
20190901|2019-04-29 11:30,29,97.09,97.09,97.085,97.085,3
20190901|2019-04-29 14:30,29,97.035,97.035,97.035,97.035,3
20190901|2019-04-29 19:30,30,97.025,97.025,97.025,97.025,1
20190901|2019-04-29 22:00,30,97,97,97,97,1
20190901|2019-04-30 00:00,30,97.005,97.005,97.005,97.005,1
20190901|2019-04-30 02:00,30,96.99,96.99,96.95,96.985,16
20190901|2019-04-30 03:00,30,96.94,96.94,96.94,96.94,2
20190901|2019-04-30 03:30,30,96.86,96.87,96.845,96.845,9
20190901|2019-04-30 04:00,30,96.825,96.825,96.8,96.8,3
20190901|2019-04-30 05:00,30,96.83,96.83,96.83,96.83,1
20190901|2019-04-30 05:30,30,96.825,96.825,96.82,96.82,2
20190901|2019-04-30 06:00,30,96.775,96.775,96.75,96.75,6
20190901|2019-04-30 06:30,30,96.725,96.725,96.725,96.725,1
20190901|2019-04-30 07:00,30,96.715,96.715,96.715,96.715,11
20190901|2019-04-30 07:30,30,96.75,96.755,96.675,96.675,11
20190901|2019-04-30 08:00,30,96.74,96.75,96.74,96.75,2
20190901|2019-04-30 08:30,30,96.74,96.74,96.66,96.66,20
20190901|2019-04-30 09:30,30,96.75,96.77,96.75,96.77,2
20190901|2019-04-30 10:00,30,96.81,96.81,96.81,96.81,4
20190901|2019-04-30 12:30,30,96.67,96.67,96.65,96.65,2
20190901|2019-04-30 13:00,30,96.685,96.685,96.685,96.685,1
20190901|2019-04-30 14:30,30,96.705,96.705,96.705,96.705,6
20190901|2019-04-30 23:00,1,96.695,96.695,96.695,96.695,1
20190901|2019-05-01 04:00,1,96.56,96.56,96.55,96.55,4
20190901|2019-05-01 05:00,1,96.55,96.55,96.55,96.55,1
20190901|2019-05-01 06:00,1,96.56,96.56,96.56,96.56,1
20190901|2019-05-01 07:00,1,96.575,96.585,96.575,96.585,20
20190901|2019-05-01 08:30,1,96.64,96.64,96.6,96.6,2
20190901|2019-05-01 09:00,1,96.585,96.585,96.5,96.5,25
20190901|2019-05-01 11:30,1,96.51,96.51,96.51,96.51,1
20190901|2019-05-01 12:00,1,96.5,96.5,96.5,96.5,1
20190901|2019-05-01 12:30,1,96.485,96.49,96.485,96.49,11
20190901|2019-05-01 13:00,1,96.42,96.42,96.42,96.42,1
20190901|2019-05-01 13:30,1,96.45,96.86,96.45,96.86,11
20190901|2019-05-01 14:00,1,96.905,96.905,96.905,96.905,1
20190901|2019-05-01 14:30,1,96.84,96.865,96.84,96.865,3
20190901|2019-05-01 15:00,1,96.865,96.865,96.865,96.865,2
20190901|2019-05-01 22:00,2,96.85,96.85,96.85,96.85,1
20190901|2019-05-02 01:30,2,96.9,96.9,96.9,96.9,1
20190901|2019-05-02 04:30,2,96.85,96.85,96.85,96.85,2
20190901|2019-05-02 05:00,2,96.855,96.875,96.855,96.87,4
20190901|2019-05-02 05:30,2,96.86,96.86,96.86,96.86,2
20190901|2019-05-02 06:00,2,96.885,96.885,96.885,96.885,2
20190901|2019-05-02 07:00,2,96.81,96.81,96.795,96.8,7
20190901|2019-05-02 08:30,2,97,97,97,97,11
20190901|2019-05-02 10:00,2,97.035,97.06,97,97,3
20190901|2019-05-02 11:00,2,96.985,96.985,96.985,96.985,1
20190901|2019-05-02 21:00,3,97.015,97.015,97.015,97.015,1
20190901|2019-05-02 22:00,3,97.05,97.05,97.035,97.035,6
20190901|2019-05-02 22:30,3,97.03,97.03,97.03,97.03,1
20190901|2019-05-02 23:00,3,97.01,97.01,97.01,97.01,3
20190901|2019-05-03 00:00,3,97.055,97.055,97.045,97.045,10
20190901|2019-05-03 00:30,3,97.045,97.045,97.045,97.045,2
20190901|2019-05-03 01:30,3,97.13,97.13,97.13,97.13,1
20190901|2019-05-03 02:00,3,97.13,97.13,97.13,97.13,1
20190901|2019-05-03 02:30,3,97.105,97.105,97.1,97.1,2
20190901|2019-05-03 05:00,3,97.175,97.175,97.175,97.175,1
20190901|2019-05-03 06:30,3,97.185,97.185,97.185,97.185,2
20190901|2019-05-03 07:00,3,97.28,97.28,97.28,97.28,1
20190901|2019-05-03 07:30,3,97.18,97.18,97.1,97.1,5
20190901|2019-05-03 08:00,3,97.08,97.08,97.08,97.08,6
20190901|2019-05-03 08:30,3,97.08,97.08,97.08,97.08,1
20190901|2019-05-03 09:00,3,97,97,96.9,96.9,15
20190901|2019-05-03 09:30,3,96.9,96.9,96.86,96.86,2
20190901|2019-05-03 10:00,3,96.8,96.8,96.72,96.73,7
20190901|2019-05-03 10:30,3,96.78,96.81,96.78,96.81,7
20190901|2019-05-03 13:00,3,96.735,96.735,96.735,96.735,3
20190901|2019-05-03 13:30,3,96.7,96.7,96.7,96.7,1
20190901|2019-05-03 14:30,3,96.69,96.695,96.69,96.695,19
20190901|2019-05-05 19:30,6,96.8,96.8,96.73,96.73,8
20190901|2019-05-05 20:30,6,96.72,96.72,96.72,96.72,1
20190901|2019-05-05 21:30,6,96.785,96.785,96.785,96.785,5
20190901|2019-05-05 23:00,6,96.725,96.725,96.725,96.725,1
20190901|2019-05-05 23:30,6,96.75,96.75,96.75,96.75,1
20190901|2019-05-06 00:00,6,96.81,96.81,96.81,96.81,2
20190901|2019-05-06 00:30,6,96.8,96.8,96.8,96.8,5
20190901|2019-05-06 01:00,6,96.8,96.8,96.8,96.8,1
20190901|2019-05-06 01:30,6,96.79,96.79,96.79,96.79,21
20190901|2019-05-06 06:00,6,96.76,96.76,96.76,96.76,1
20190901|2019-05-06 08:30,6,96.855,96.855,96.855,96.855,7
20190901|2019-05-06 09:00,6,96.865,96.865,96.865,96.865,1
20190901|2019-05-06 10:00,6,96.8,96.8,96.8,96.8,1
20190901|2019-05-06 11:00,6,96.76,96.76,96.76,96.76,1
20190901|2019-05-06 13:00,6,96.735,96.735,96.735,96.735,1
20190901|2019-05-06 14:30,6,96.71,96.755,96.71,96.755,6
20190901|2019-05-06 20:30,7,96.7,96.7,96.7,96.7,1
20190901|2019-05-06 23:00,7,96.66,96.66,96.64,96.64,5
20190901|2019-05-06 23:30,7,96.655,96.68,96.61,96.61,30
20190901|2019-05-07 02:30,7,96.61,96.61,96.61,96.61,1
20190901|2019-05-07 03:30,7,96.72,96.735,96.72,96.725,6
20190901|2019-05-07 06:30,7,96.8,96.92,96.8,96.92,6
20190901|2019-05-07 07:00,7,96.84,96.84,96.84,96.84,1
20190901|2019-05-07 08:00,7,96.925,96.925,96.925,96.925,1
20190901|2019-05-07 08:30,7,96.89,96.89,96.89,96.89,1
20190901|2019-05-07 09:30,7,96.87,96.87,96.845,96.845,8
20190901|2019-05-07 13:30,7,96.78,96.78,96.78,96.78,2
20190901|2019-05-07 14:00,7,96.835,96.835,96.835,96.835,1
20190901|2019-05-07 14:30,7,96.825,96.83,96.81,96.83,11
20190901|2019-05-07 20:30,8,96.71,96.71,96.71,96.71,1
20190901|2019-05-07 21:00,8,96.715,96.72,96.715,96.72,7
20190901|2019-05-07 22:00,8,96.7,96.7,96.7,96.7,1
20190901|2019-05-07 23:00,8,96.68,96.68,96.68,96.68,4
20190901|2019-05-08 00:30,8,96.69,96.69,96.69,96.69,1
20190901|2019-05-08 01:00,8,96.67,96.67,96.67,96.67,2
20190901|2019-05-08 02:30,8,96.71,96.71,96.71,96.71,1
20190901|2019-05-08 03:00,8,96.705,96.705,96.705,96.705,1
20190901|2019-05-08 05:00,8,96.815,96.815,96.815,96.815,2
20190901|2019-05-08 10:00,8,96.795,96.795,96.795,96.795,1
20190901|2019-05-08 14:30,8,96.85,96.85,96.85,96.85,1
20190901|2019-05-08 20:00,9,96.83,96.83,96.83,96.83,1
20190901|2019-05-08 20:30,9,96.86,96.86,96.86,96.86,1
20190901|2019-05-09 00:30,9,96.835,96.835,96.815,96.815,2
20190901|2019-05-09 01:00,9,96.8,96.8,96.8,96.8,1
20190901|2019-05-09 03:00,9,96.895,96.895,96.895,96.895,1
20190901|2019-05-09 03:30,9,96.895,96.895,96.89,96.89,2
20190901|2019-05-09 04:00,9,96.84,96.84,96.84,96.84,2
20190901|2019-05-09 05:00,9,96.825,96.825,96.825,96.825,1
20190901|2019-05-09 07:30,9,96.825,96.83,96.805,96.81,10
20190901|2019-05-09 08:30,9,96.8,96.8,96.565,96.565,15
20190901|2019-05-09 09:00,9,96.505,96.515,96.49,96.49,6
20190901|2019-05-09 09:30,9,96.605,96.605,96.6,96.6,2
20190901|2019-05-09 11:00,9,96.625,96.625,96.625,96.625,1
20190901|2019-05-09 11:30,9,96.7,96.7,96.7,96.7,1
20190901|2019-05-09 20:00,10,96.63,96.63,96.63,96.63,1
20190901|2019-05-10 03:30,10,96.64,96.65,96.62,96.62,6
20190901|2019-05-10 06:30,10,96.59,96.6,96.59,96.6,16
20190901|2019-05-10 07:30,10,96.5,96.5,96.45,96.45,6
20190901|2019-05-10 08:00,10,96.43,96.5,96.43,96.5,39
20190901|2019-05-10 08:30,10,96.48,96.48,96.41,96.41,3
20190901|2019-05-10 09:00,10,96.445,96.445,96.445,96.445,1
20190901|2019-05-10 09:30,10,96.41,96.445,96.39,96.445,18
20190901|2019-05-10 11:00,10,96.525,96.525,96.525,96.525,1
20190901|2019-05-10 12:00,10,96.58,96.585,96.58,96.585,21
20190901|2019-05-10 13:00,10,96.55,96.55,96.55,96.55,1
20190901|2019-05-10 13:30,10,96.575,96.58,96.575,96.58,2
20190901|2019-05-10 14:30,10,96.565,96.565,96.565,96.565,5
20190901|2019-05-12 17:30,13,96.54,96.54,96.54,96.54,1
20190901|2019-05-13 00:00,13,96.6,96.6,96.6,96.6,5
20190901|2019-05-13 01:30,13,96.575,96.575,96.56,96.56,2
20190901|2019-05-13 02:30,13,96.605,96.605,96.605,96.605,5
20190901|2019-05-13 05:00,13,96.525,96.525,96.525,96.525,1
20190901|2019-05-13 06:00,13,96.54,96.545,96.54,96.545,15
20190901|2019-05-13 07:00,13,96.5,96.5,96.38,96.4,26
20190901|2019-05-13 07:30,13,96.3,96.315,96.3,96.315,4
20190901|2019-05-13 08:00,13,96.305,96.305,96.305,96.305,1
20190901|2019-05-13 09:00,13,96.335,96.355,96.335,96.355,2
20190901|2019-05-13 09:30,13,96.37,96.425,96.37,96.425,2
20190901|2019-05-13 10:00,13,96.45,96.58,96.45,96.58,29
20190901|2019-05-13 10:30,13,96.555,96.555,96.555,96.555,1
20190901|2019-05-13 11:30,13,96.555,96.555,96.555,96.555,1
20190901|2019-05-13 12:30,13,96.575,96.575,96.575,96.575,2
20190901|2019-05-13 14:30,13,96.575,96.575,96.565,96.57,19
20190901|2019-05-13 15:00,13,96.6,96.6,96.6,96.6,1
20190901|2019-05-13 20:30,14,96.62,96.62,96.62,96.62,1
20190901|2019-05-13 21:00,14,96.62,96.62,96.62,96.62,1
20190901|2019-05-13 23:00,14,96.575,96.575,96.575,96.575,2
20190901|2019-05-14 02:00,14,96.62,96.62,96.62,96.62,2
20190901|2019-05-14 02:30,14,96.65,96.65,96.65,96.65,2
20190901|2019-05-14 05:00,14,96.62,96.62,96.62,96.62,12
20190901|2019-05-14 05:30,14,96.65,96.65,96.64,96.64,10
20190901|2019-05-14 06:00,14,96.635,96.635,96.62,96.62,15
20190901|2019-05-14 06:30,14,96.61,96.61,96.59,96.59,10
20190901|2019-05-14 07:00,14,96.675,96.725,96.675,96.725,2
20190901|2019-05-14 07:30,14,96.775,96.775,96.76,96.775,4
20190901|2019-05-14 08:00,14,96.76,96.76,96.755,96.755,2
20190901|2019-05-14 11:00,14,96.795,96.795,96.795,96.795,2
20190901|2019-05-14 12:30,14,96.78,96.78,96.78,96.78,1
20190901|2019-05-14 14:30,14,96.8,96.8,96.8,96.8,4
20190901|2019-05-14 19:00,15,96.82,96.82,96.82,96.82,1
20190901|2019-05-15 01:00,15,96.81,96.81,96.81,96.81,1
20190901|2019-05-15 02:30,15,96.82,96.82,96.82,96.82,2
20190901|2019-05-15 04:00,15,96.75,96.75,96.75,96.75,2
20190901|2019-05-15 04:30,15,96.775,96.775,96.775,96.775,1
20190901|2019-05-15 06:00,15,96.85,96.85,96.85,96.85,2
20190901|2019-05-15 06:30,15,96.925,96.935,96.925,96.935,3
20190901|2019-05-15 08:00,15,96.94,96.94,96.94,96.94,1
20190901|2019-05-15 08:30,15,96.93,96.95,96.93,96.95,2
20190901|2019-05-15 09:00,15,96.8,96.8,96.775,96.775,4
20190901|2019-05-15 09:30,15,96.765,96.8,96.76,96.8,8
20190901|2019-05-15 14:00,15,96.875,96.875,96.875,96.875,1
20190901|2019-05-15 14:30,15,96.845,96.845,96.84,96.84,3
20190901|2019-05-15 19:00,16,96.845,96.845,96.845,96.845,1
20190901|2019-05-15 20:00,16,96.84,96.84,96.83,96.83,2
20190901|2019-05-15 22:00,16,96.83,96.83,96.83,96.83,1
20190901|2019-05-15 22:30,16,96.85,96.85,96.825,96.825,3
20190901|2019-05-16 00:00,16,96.82,96.82,96.82,96.82,1
20190901|2019-05-16 01:30,16,96.83,96.835,96.83,96.835,2
20190901|2019-05-16 04:00,16,96.76,96.79,96.76,96.79,3
20190901|2019-05-16 04:30,16,96.78,96.78,96.78,96.78,1
20190901|2019-05-16 07:30,16,96.965,97,96.965,97,16
20190901|2019-05-16 08:00,16,97.03,97.03,96.97,96.97,4
20190901|2019-05-16 08:30,16,97.025,97.025,97.025,97.025,1
20190901|2019-05-16 13:00,16,97.105,97.105,97.105,97.105,1
20190901|2019-05-16 14:30,16,97.105,97.105,97.105,97.105,1
20190901|2019-05-16 20:00,17,97.16,97.16,97.135,97.135,2
20190901|2019-05-17 03:00,17,97.15,97.15,97.135,97.135,3
20190901|2019-05-17 03:30,17,97.14,97.14,97.14,97.14,1
20190901|2019-05-17 06:00,17,97.185,97.195,97.185,97.195,6
20190901|2019-05-17 06:30,17,97.25,97.25,97.25,97.25,1
20190901|2019-05-17 07:30,17,97.155,97.155,97.155,97.155,1
20190901|2019-05-17 08:00,17,97.175,97.175,97.175,97.175,1
20190901|2019-05-17 09:00,17,97.25,97.25,97.25,97.25,1
20190901|2019-05-17 09:30,17,97.26,97.305,97.26,97.305,2
20190901|2019-05-17 10:00,17,97.27,97.27,97.27,97.27,5
20190901|2019-05-17 14:00,17,97.285,97.285,97.25,97.25,2
20190901|2019-05-17 15:00,17,97.295,97.315,97.295,97.315,4
20190901|2019-05-19 20:00,20,97.275,97.275,97.275,97.275,1
20190901|2019-05-19 21:30,20,97.295,97.3,97.295,97.3,2
20190901|2019-05-20 00:30,20,97.35,97.35,97.35,97.35,1
20190901|2019-05-20 01:00,20,97.335,97.335,97.335,97.335,1
20190901|2019-05-20 02:00,20,97.3,97.3,97.3,97.3,1
20190901|2019-05-20 03:00,20,97.24,97.24,97.24,97.24,1
20190901|2019-05-20 04:00,20,97.26,97.26,97.26,97.26,1
20190901|2019-05-20 07:00,20,97.19,97.19,97.19,97.19,2
20190901|2019-05-20 08:30,20,97.255,97.255,97.255,97.255,10
20190901|2019-05-20 09:30,20,97.2,97.225,97.2,97.225,3
20190901|2019-05-20 14:30,20,97.25,97.26,97.25,97.26,4
20190901|2019-05-20 20:30,21,97.29,97.295,97.29,97.295,2
20190901|2019-05-20 22:00,21,97.27,97.27,97.27,97.27,17
20190901|2019-05-20 23:00,21,97.3,97.3,97.3,97.3,1
20190901|2019-05-21 01:00,21,97.39,97.39,97.39,97.39,2
20190901|2019-05-21 01:30,21,97.41,97.41,97.41,97.41,1
20190901|2019-05-21 02:00,21,97.4,97.4,97.4,97.4,1
20190901|2019-05-21 04:00,21,97.335,97.335,97.335,97.335,1
20190901|2019-05-21 04:30,21,97.395,97.395,97.395,97.395,1
20190901|2019-05-21 08:30,21,97.395,97.395,97.395,97.395,1
20190901|2019-05-21 09:30,21,97.38,97.38,97.375,97.375,2
20190901|2019-05-21 10:00,21,97.185,97.26,97.185,97.26,3
20190901|2019-05-21 12:30,21,97.33,97.34,97.33,97.34,2
20190901|2019-05-21 13:00,21,97.36,97.395,97.36,97.395,2
20190901|2019-05-21 14:30,21,97.335,97.335,97.335,97.335,3
20190901|2019-05-21 19:30,22,97.335,97.335,97.335,97.335,1
20190901|2019-05-21 21:30,22,97.335,97.335,97.335,97.335,1
20190901|2019-05-21 22:30,22,97.33,97.335,97.33,97.335,3
20190901|2019-05-22 00:00,22,97.37,97.37,97.37,97.37,1
20190901|2019-05-22 01:30,22,97.41,97.41,97.41,97.41,1
20190901|2019-05-22 04:30,22,97.3,97.3,97.3,97.3,4
20190901|2019-05-22 07:30,22,97.24,97.24,97.2,97.2,3
20190901|2019-05-22 08:30,22,97.32,97.345,97.32,97.345,11
20190901|2019-05-22 09:00,22,97.335,97.335,97.335,97.335,1
20190901|2019-05-22 09:30,22,97.36,97.375,97.36,97.375,7
20190901|2019-05-22 10:00,22,97.37,97.415,97.37,97.415,3
20190901|2019-05-22 10:30,22,97.37,97.37,97.34,97.34,2
20190901|2019-05-22 12:30,22,97.32,97.32,97.32,97.32,2
20190901|2019-05-22 15:30,22,97.41,97.41,97.41,97.41,1
20190901|2019-05-22 20:30,23,97.46,97.46,97.46,97.46,1
20190901|2019-05-22 22:30,23,97.475,97.475,97.475,97.475,1
20190901|2019-05-23 01:30,23,97.5,97.55,97.5,97.55,17
20190901|2019-05-23 02:00,23,97.575,97.585,97.575,97.585,2
20190901|2019-05-23 02:30,23,97.54,97.54,97.54,97.54,1
20190901|2019-05-23 03:30,23,97.55,97.55,97.55,97.55,1
20190901|2019-05-23 04:00,23,97.545,97.545,97.535,97.54,4
20190901|2019-05-23 05:00,23,97.545,97.545,97.525,97.525,4
20190901|2019-05-23 05:30,23,97.525,97.525,97.525,97.525,1
20190901|2019-05-23 06:00,23,97.505,97.525,97.505,97.525,5
20190901|2019-05-23 07:30,23,97.48,97.48,97.48,97.48,1
20190901|2019-05-23 08:00,23,97.6,97.68,97.6,97.68,8
20190901|2019-05-23 08:30,23,97.67,97.715,97.57,97.57,15
20190901|2019-05-23 09:00,23,97.47,97.475,97.41,97.425,23
20190901|2019-05-23 09:30,23,97.44,97.44,97.375,97.39,33
20190901|2019-05-23 10:00,23,97.39,97.39,97.295,97.31,66
20190901|2019-05-23 10:30,23,97.28,97.28,97.28,97.28,2
20190901|2019-05-23 11:00,23,97.25,97.25,97.2,97.2,2
20190901|2019-05-23 11:30,23,97.2,97.205,97.2,97.205,2
20190901|2019-05-23 12:00,23,97.165,97.195,97.14,97.175,8
20190901|2019-05-23 12:30,23,97.205,97.215,97.205,97.21,6
20190901|2019-05-23 13:00,23,97.19,97.19,97.19,97.19,1
20190901|2019-05-23 13:30,23,97.18,97.18,97.175,97.175,2
20190901|2019-05-23 14:30,23,97.195,97.23,97.195,97.23,8
20190901|2019-05-23 15:00,23,97.21,97.21,97.21,97.21,1
20190901|2019-05-23 19:00,24,97.205,97.205,97.205,97.205,3
20190901|2019-05-23 19:30,24,97.23,97.23,97.23,97.23,1
20190901|2019-05-23 20:00,24,97.21,97.23,97.21,97.23,20
20190901|2019-05-23 21:00,24,97.19,97.19,97.19,97.19,1
20190901|2019-05-24 01:00,24,97.1,97.1,97.1,97.1,4
20190901|2019-05-24 01:30,24,97.05,97.05,97.025,97.025,3
20190901|2019-05-24 02:00,24,97.04,97.105,97.04,97.105,3
20190901|2019-05-24 02:30,24,97.115,97.115,97.115,97.115,1
20190901|2019-05-24 03:00,24,97.105,97.105,97.105,97.105,2
20190901|2019-05-24 03:30,24,97.095,97.1,97.095,97.1,6
20190901|2019-05-24 04:30,24,97.15,97.15,97.1,97.1,4
20190901|2019-05-24 05:00,24,97.06,97.06,97.06,97.06,1
20190901|2019-05-24 05:30,24,97.08,97.08,97.08,97.08,1
20190901|2019-05-24 06:00,24,97.125,97.125,97.125,97.125,1
20190901|2019-05-24 06:30,24,97.125,97.16,97.12,97.16,24
20190901|2019-05-24 07:00,24,97.1,97.1,97.03,97.03,9
20190901|2019-05-24 07:30,24,97.085,97.085,97.085,97.085,1
20190901|2019-05-24 08:30,24,97.08,97.08,97.08,97.08,2
20190901|2019-05-24 09:00,24,97.065,97.07,97.025,97.025,57
20190901|2019-05-24 09:30,24,97.015,97.02,96.955,96.955,112
20190901|2019-05-24 10:00,24,96.98,96.98,96.95,96.95,8
20190901|2019-05-24 10:30,24,96.985,96.985,96.985,96.985,2
20190901|2019-05-24 11:30,24,96.965,96.965,96.965,96.965,1
20190901|2019-05-24 12:00,24,96.935,96.935,96.9,96.9,6
20190901|2019-05-24 12:30,24,96.93,96.93,96.93,96.93,2
20190901|2019-05-24 13:30,24,96.915,96.915,96.915,96.915,1
20190901|2019-05-24 14:00,24,96.925,96.925,96.915,96.915,4
20190901|2019-05-24 14:30,24,96.905,96.925,96.905,96.925,7
20191201|2018-12-24 08:00,24,94.56,94.56,94.56,94.56,3
20191201|2018-12-28 04:30,28,94.36,94.36,94.36,94.36,1
20191201|2018-12-31 02:00,31,94.38,94.38,94.38,94.38,7
20191201|2018-12-31 12:30,31,94.2,94.2,94.2,94.2,1
20191201|2019-01-02 00:00,2,94.005,94.005,94,94,2
20191201|2019-01-03 10:00,3,94.34,94.34,94.34,94.34,10
20191201|2019-01-04 07:30,4,94.575,94.575,94.575,94.575,1
20191201|2019-01-07 08:00,7,93.85,93.85,93.85,93.85,1
20191201|2019-01-07 08:30,7,93.8,93.8,93.8,93.8,1
20191201|2019-01-07 09:00,7,93.8,93.8,93.8,93.8,1
20191201|2019-01-08 03:00,8,93.87,93.87,93.87,93.87,2
20191201|2019-01-08 04:30,8,93.995,93.995,93.995,93.995,1
20191201|2019-01-08 20:30,9,94.03,94.03,94.03,94.03,1
20191201|2019-01-09 01:30,9,93.8,93.8,93.8,93.8,1
20191201|2019-01-09 06:00,9,93.88,93.88,93.88,93.88,10
20191201|2019-01-09 09:30,9,93.555,93.565,93.555,93.565,2
20191201|2019-01-10 00:00,10,93.34,93.34,93.34,93.34,1
20191201|2019-01-15 09:00,15,93.9,93.9,93.9,93.9,2
20191201|2019-01-18 09:00,18,94.32,94.32,94.32,94.32,20
20191201|2019-01-21 07:00,21,94.49,94.49,94.49,94.49,2
20191201|2019-01-22 08:00,22,94.55,94.55,94.55,94.55,1
20191201|2019-01-24 04:30,24,94.5,94.5,94.5,94.5,2
20191201|2019-01-24 07:30,24,94.65,94.65,94.65,94.65,2
20191201|2019-01-29 02:30,29,93.8,93.8,93.8,93.8,1
20191201|2019-01-30 13:00,30,93.7,93.7,93.6,93.6,6
20191201|2019-01-31 01:00,31,93.4,93.4,93.4,93.4,1
20191201|2019-02-04 08:00,4,94,94,94,94,2
20191201|2019-02-05 07:30,5,94.01,94.01,94.01,94.01,1
20191201|2019-02-05 22:30,6,94.43,94.525,94.43,94.525,36
20191201|2019-02-12 01:30,12,95.235,95.245,95.235,95.245,20
20191201|2019-02-12 19:00,13,95.045,95.125,95.045,95.085,54
20191201|2019-02-14 14:00,14,95.33,95.33,95.33,95.33,1
20191201|2019-02-15 08:00,15,95.47,95.47,95.35,95.35,2
20191201|2019-02-15 12:30,15,95.09,95.09,95.09,95.09,1
20191201|2019-02-18 04:30,18,95.035,95.035,95.035,95.035,1
20191201|2019-02-19 01:00,19,95.29,95.29,95.29,95.29,30
20191201|2019-02-21 00:00,21,95.02,95.02,95.02,95.02,1
20191201|2019-02-21 06:00,21,94.85,94.85,94.85,94.85,1
20191201|2019-02-21 10:30,21,94.915,94.915,94.915,94.915,1
20191201|2019-02-26 10:00,26,94.695,94.695,94.695,94.695,1
20191201|2019-02-27 04:30,27,94.365,94.365,94.365,94.365,1
20191201|2019-02-28 04:00,28,94.4,94.4,94.4,94.4,5
20191201|2019-03-05 09:00,5,95.2,95.2,95.2,95.2,6
20191201|2019-03-06 00:00,6,95.415,95.415,95.415,95.415,5
20191201|2019-03-12 05:00,12,95.42,95.42,95.42,95.42,1
20191201|2019-03-13 11:00,13,95.125,95.125,95.125,95.125,1
20191201|2019-03-13 22:00,14,95.115,95.115,95.115,95.115,1
20191201|2019-03-14 08:30,14,95.225,95.225,95.225,95.225,1
20191201|2019-03-14 12:00,14,95.19,95.19,95.19,95.19,1
20191201|2019-03-14 14:00,14,95.23,95.23,95.23,95.23,1
20191201|2019-03-15 08:30,15,95.05,95.05,95.05,95.05,2
20191201|2019-03-15 13:00,15,95.07,95.07,94.97,94.97,6
20191201|2019-03-18 09:00,18,94.98,94.98,94.98,94.98,2
20191201|2019-03-19 09:00,19,94.815,94.815,94.815,94.815,1
20191201|2019-03-20 04:00,20,94.96,94.96,94.96,94.96,1
20191201|2019-03-20 10:30,20,94.905,94.905,94.905,94.905,1
20191201|2019-03-20 20:00,21,94.445,94.45,94.435,94.45,6
20191201|2019-03-21 06:30,21,94.695,94.84,94.695,94.82,50
20191201|2019-03-21 07:00,21,94.69,94.69,94.69,94.69,10
20191201|2019-03-21 11:00,21,94.99,94.99,94.99,94.99,25
20191201|2019-03-21 11:30,21,94.96,94.96,94.96,94.96,10
20191201|2019-03-22 11:00,22,95.11,95.11,95.11,95.11,1
20191201|2019-03-27 08:30,27,95.4,95.4,95.4,95.4,1
20191201|2019-03-27 10:00,27,95.395,95.395,95.395,95.395,1
20191201|2019-03-29 09:30,29,95.705,95.705,95.705,95.705,10
20191201|2019-04-01 01:30,1,95.68,95.68,95.665,95.675,97
20191201|2019-04-01 02:00,1,95.68,95.68,95.665,95.665,20
20191201|2019-04-01 09:00,1,95.64,95.64,95.64,95.64,1
20191201|2019-04-01 12:30,1,95.8,95.8,95.8,95.8,1
20191201|2019-04-02 02:30,2,95.96,95.96,95.96,95.96,2
20191201|2019-04-02 03:00,2,95.87,95.87,95.87,95.87,1
20191201|2019-04-02 09:00,2,96,96,96,96,1
20191201|2019-04-02 09:30,2,96.005,96.005,96.005,96.005,1
20191201|2019-04-02 12:00,2,95.9,95.9,95.9,95.9,1
20191201|2019-04-04 00:30,4,95.575,95.575,95.575,95.575,89
20191201|2019-04-04 08:30,4,95.91,95.91,95.91,95.91,1
20191201|2019-04-04 09:30,4,95.89,95.89,95.89,95.89,1
20191201|2019-04-08 04:30,8,95.76,95.76,95.76,95.76,3
20191201|2019-04-09 03:30,9,95.485,95.485,95.485,95.485,1
20191201|2019-04-09 10:30,9,95.5,95.5,95.5,95.5,1
20191201|2019-04-10 08:30,10,95.745,95.745,95.745,95.745,3
20191201|2019-04-10 11:30,10,95.51,95.51,95.51,95.51,1
20191201|2019-04-11 09:00,11,95.6,95.6,95.6,95.6,1
20191201|2019-04-11 10:00,11,95.66,95.66,95.66,95.66,2
20191201|2019-04-11 11:00,11,95.725,95.725,95.725,95.725,1
20191201|2019-04-12 06:00,12,95.4,95.4,95.4,95.4,1
20191201|2019-04-14 21:30,15,95.395,95.395,95.395,95.395,3
20191201|2019-04-16 20:00,17,95.685,95.685,95.685,95.685,75
20191201|2019-04-16 20:30,17,95.675,95.675,95.675,95.675,15
20191201|2019-04-16 21:00,17,95.635,95.635,95.615,95.615,60
20191201|2019-04-17 01:00,17,95.53,95.53,95.52,95.52,50
20191201|2019-04-22 06:30,22,95.98,95.98,95.98,95.98,3
20191201|2019-04-23 09:00,23,96.35,96.35,96.35,96.35,2
20191201|2019-04-24 00:00,24,96.3,96.3,96.3,96.3,1
20191201|2019-04-24 08:00,24,96.4,96.4,96.4,96.4,1
20191201|2019-04-24 11:00,24,96.485,96.485,96.485,96.485,1
20191201|2019-04-24 19:00,25,96.74,96.74,96.74,96.74,1
20191201|2019-04-25 06:00,25,96.965,96.965,96.965,96.965,12
20191201|2019-04-25 07:00,25,96.93,96.93,96.93,96.93,1
20191201|2019-04-25 08:30,25,96.735,96.735,96.735,96.735,5
20191201|2019-04-25 10:30,25,96.78,96.78,96.78,96.78,2
20191201|2019-04-26 09:30,26,96.54,96.54,96.54,96.54,1
20191201|2019-04-26 11:30,26,96.575,96.575,96.575,96.575,1
20191201|2019-04-29 00:00,29,96.68,96.68,96.68,96.68,1
20191201|2019-04-29 13:00,29,96.6,96.6,96.58,96.58,4
20191201|2019-04-30 02:00,30,96.5,96.5,96.445,96.445,11
20191201|2019-04-30 04:00,30,96.3,96.3,96.3,96.3,1
20191201|2019-05-01 04:00,1,96.1,96.1,96.1,96.1,10
20191201|2019-05-01 09:00,1,96,96,96,96,10
20191201|2019-05-01 13:00,1,95.885,95.89,95.88,95.89,3
20191201|2019-05-03 06:00,3,96.7,96.7,96.7,96.7,1
20191201|2019-05-03 11:00,3,96.22,96.22,96.22,96.22,2
20191201|2019-05-03 13:30,3,96.2,96.2,96.2,96.2,1
20191201|2019-05-05 19:30,6,96.285,96.285,96.285,96.285,1
20191201|2019-05-06 08:30,6,96.335,96.335,96.335,96.335,2
20191201|2019-05-06 12:00,6,96.2,96.2,96.2,96.2,1
20191201|2019-05-07 08:30,7,96.355,96.355,96.355,96.355,1
20191201|2019-05-07 10:00,7,96.37,96.37,96.37,96.37,1
20191201|2019-05-07 20:00,8,96.25,96.25,96.25,96.25,1
20191201|2019-05-08 10:00,8,96.25,96.25,96.25,96.25,1
20191201|2019-05-09 08:30,9,96.2,96.2,96.2,96.2,1
20191201|2019-05-09 09:00,9,96,96,96,96,10
20191201|2019-05-09 10:00,9,96.1,96.1,96.1,96.1,2
20191201|2019-05-10 07:30,10,95.98,95.98,95.98,95.98,1
20191201|2019-05-10 08:30,10,95.955,95.955,95.955,95.955,1
20191201|2019-05-13 06:30,13,96.09,96.09,96.09,96.09,10
20191201|2019-05-13 07:00,13,96,96,96,96,1
20191201|2019-05-13 07:30,13,95.87,95.87,95.8,95.8,4
20191201|2019-05-16 09:00,16,96.575,96.575,96.575,96.575,3
20191201|2019-05-16 11:00,16,96.55,96.55,96.55,96.55,1
20191201|2019-05-16 19:00,17,96.59,96.59,96.59,96.59,3
20191201|2019-05-17 09:30,17,96.8,96.8,96.8,96.8,1
20191201|2019-05-17 13:30,17,96.795,96.795,96.795,96.795,2
20191201|2019-05-17 14:00,17,96.795,96.795,96.795,96.795,2
20191201|2019-05-17 15:00,17,96.8,96.8,96.8,96.8,2
20191201|2019-05-19 17:30,20,96.79,96.8,96.79,96.8,2
20191201|2019-05-19 19:30,20,96.8,96.8,96.8,96.8,1
20191201|2019-05-19 20:30,20,96.755,96.755,96.755,96.755,1
20191201|2019-05-20 01:00,20,96.85,96.85,96.85,96.85,1
20191201|2019-05-20 06:30,20,96.78,96.78,96.78,96.78,1
20191201|2019-05-20 07:00,20,96.695,96.695,96.695,96.695,2
20191201|2019-05-21 01:00,21,96.86,96.86,96.86,96.86,10
20191201|2019-05-21 02:00,21,96.89,96.89,96.89,96.89,2
20191201|2019-05-21 04:30,21,96.91,96.91,96.91,96.91,1
20191201|2019-05-21 09:30,21,96.8,96.8,96.65,96.65,3
20191201|2019-05-21 10:00,21,96.68,96.68,96.68,96.68,2
20191201|2019-05-22 09:30,22,96.86,96.86,96.86,96.86,2
20191201|2019-05-23 06:00,23,97.03,97.05,97.03,97.05,2
20191201|2019-05-23 09:30,23,96.885,96.885,96.88,96.88,7
20191201|2019-05-23 11:00,23,96.705,96.705,96.7,96.7,4
20191201|2019-05-24 09:30,24,96.5,96.5,96.5,96.5,1